1580774400000|2020-02-04 00:00:00|9085|9083|9093|9091|9094.8|9092.8|9082.7|9080.7|581
1580774700000|2020-02-04 00:05:00|9092.8|9090.8|9098.3|9096.3|9098.4|9096.4|9092.7|9090.7|497
1580775000000|2020-02-04 00:10:00|9101.3|9099.3|9102.5|9100.5|9105.8|9103.8|9100.8|9098.8|806
1580775300000|2020-02-04 00:15:00|9102.7|9100.7|9102.7|9100.7|9104.2|9102.2|9097.8|9095.8|795
1580775600000|2020-02-04 00:20:00|9102.8|9100.8|9100.9|9098.9|9105|9103|9100.3|9098.3|394
1580775900000|2020-02-04 00:25:00|9100.8|9098.8|9103.8|9101.8|9103.9|9101.9|9099.3|9097.3|392
1580776200000|2020-02-04 00:30:00|9104.3|9102.3|9101.9|9099.9|9105.4|9103.4|9101.2|9099.2|419
1580776500000|2020-02-04 00:35:00|9102|9100|9098.7|9096.7|9103|9101|9096.2|9094.2|394
1580776800000|2020-02-04 00:40:00|9099|9097|9100.7|9098.7|9103.5|9101.5|9097.8|9095.8|758
1580777100000|2020-02-04 00:45:00|9100.8|9098.8|9103.5|9101.5|9104.3|9102.3|9098.9|9096.9|446
1580777400000|2020-02-04 00:50:00|9103.7|9101.7|9098|9096|9103.9|9101.9|9097.9|9095.9|431
1580777700000|2020-02-04 00:55:00|9097.9|9095.9|9101.9|9099.9|9102.9|9100.9|9097.7|9095.7|362
1580778000000|2020-02-04 01:00:00|9101.8|9099.8|9108|9106|9125.3|9123.3|9100.4|9098.4|2384
1580778300000|2020-02-04 01:05:00|9107.9|9105.9|9107.5|9105.5|9111.3|9109.3|9104.9|9102.9|787
1580778600000|2020-02-04 01:10:00|9107.7|9105.7|9118.5|9116.5|9121.9|9119.9|9105.7|9103.7|1307
1580778900000|2020-02-04 01:15:00|9118.4|9116.4|9118.5|9116.5|9121.8|9119.8|9114.5|9112.5|1210
1580779200000|2020-02-04 01:20:00|9118.7|9116.7|9135|9133|9141|9139|9118.5|9116.5|2926
1580779500000|2020-02-04 01:25:00|9135.5|9133.5|9131.2|9129.2|9137.8|9135.8|9130.8|9128.8|1245
1580779800000|2020-02-04 01:30:00|9131.5|9129.5|9137.5|9135.5|9139.9|9137.9|9131.5|9129.5|1976
1580780100000|2020-02-04 01:35:00|9137.7|9135.7|9145.8|9143.8|9150|9148|9137.5|9135.5|1982
1580780400000|2020-02-04 01:40:00|9145.7|9143.7|9142|9140|9152.5|9150.5|9141.7|9139.7|1894
1580780700000|2020-02-04 01:45:00|9142.2|9140.2|9146.7|9144.7|9148.5|9146.5|9141|9139|1296
1580781000000|2020-02-04 01:50:00|9146.8|9144.8|9145.9|9143.9|9150.4|9148.4|9143.3|9141.3|1201
1580781300000|2020-02-04 01:55:00|9146|9144|9146.3|9144.3|9151.5|9149.5|9143.3|9141.3|1690
1580781600000|2020-02-04 02:00:00|9146.5|9144.5|9146.5|9144.5|9148.7|9146.7|9143|9141|433
1580781900000|2020-02-04 02:05:00|9146.4|9144.4|9142.8|9140.8|9146.5|9144.5|9138.5|9136.5|899
1580782200000|2020-02-04 02:10:00|9142.7|9140.7|9142.9|9140.9|9147.8|9145.8|9140.9|9138.9|1302
1580782500000|2020-02-04 02:15:00|9143|9141|9137.4|9135.4|9144.2|9142.2|9136.2|9134.2|459
1580782800000|2020-02-04 02:20:00|9137.5|9135.5|9139.5|9137.5|9142.7|9140.7|9132.5|9130.5|773
1580783100000|2020-02-04 02:25:00|9139.7|9137.7|9142.9|9140.9|9144.3|9142.3|9138.8|9136.8|266
1580783400000|2020-02-04 02:30:00|9142.7|9140.7|9147.3|9145.3|9147.8|9145.8|9138.3|9136.3|776
1580783700000|2020-02-04 02:35:00|9147|9145|9140.3|9138.3|9149.3|9147.3|9136.3|9134.3|729
1580784000000|2020-02-04 02:40:00|9140.4|9138.4|9137.8|9135.8|9141|9139|9137.3|9135.3|205
1580784300000|2020-02-04 02:45:00|9137.9|9135.9|9138|9136|9140.4|9138.4|9130.4|9128.4|739
1580784600000|2020-02-04 02:50:00|9137.9|9135.9|9143.5|9141.5|9145.7|9143.7|9135.8|9133.8|1070
1580784900000|2020-02-04 02:55:00|9143.7|9141.7|9142.4|9140.4|9145.3|9143.3|9138.9|9136.9|1399
1580785200000|2020-02-04 03:00:00|9142.3|9140.3|9140.7|9138.7|9144.5|9142.5|9139.2|9137.2|1247
1580785500000|2020-02-04 03:05:00|9140.5|9138.5|9137.3|9135.3|9140.5|9138.5|9133.8|9131.8|642
1580785800000|2020-02-04 03:10:00|9137.2|9135.2|9143.5|9141.5|9143.5|9141.5|9136|9134|285
1580786100000|2020-02-04 03:15:00|9143.7|9141.7|9144.2|9142.2|9145.7|9143.7|9139|9137|602
1580786400000|2020-02-04 03:20:00|9143.9|9141.9|9145.8|9143.8|9147.8|9145.8|9143.9|9141.9|306
1580786700000|2020-02-04 03:25:00|9145.9|9143.9|9144.2|9142.2|9147|9145|9143.3|9141.3|198
1580787000000|2020-02-04 03:30:00|9144.3|9142.3|9148.3|9146.3|9150.2|9148.2|9144.3|9142.3|560
1580787300000|2020-02-04 03:35:00|9148.4|9146.4|9173.3|9171.3|9175.8|9173.8|9148|9146|3051
1580787600000|2020-02-04 03:40:00|9173.4|9171.4|9172.7|9170.7|9179.8|9177.8|9172.2|9170.2|1302
1580787900000|2020-02-04 03:45:00|9172.8|9170.8|9168.3|9166.3|9181.3|9179.3|9167.8|9165.8|953
1580788200000|2020-02-04 03:50:00|9168.2|9166.2|9168.2|9166.2|9171.5|9169.5|9166.3|9164.3|449
1580788500000|2020-02-04 03:55:00|9168.3|9166.3|9168|9166|9171.4|9169.4|9167.2|9165.2|248
1580788800000|2020-02-04 04:00:00|9168.2|9166.2|9166|9164|9175.5|9173.5|9165.5|9163.5|605
1580789100000|2020-02-04 04:05:00|9166.2|9164.2|9165.8|9163.8|9168.5|9166.5|9165.3|9163.3|277
1580789400000|2020-02-04 04:10:00|9165.9|9163.9|9165.2|9163.2|9166.9|9164.9|9163.7|9161.7|374
1580789700000|2020-02-04 04:15:00|9164.8|9162.8|9168.5|9166.5|9168.7|9166.7|9164.7|9162.7|282
1580790000000|2020-02-04 04:20:00|9168.3|9166.3|9171.7|9169.7|9171.8|9169.8|9165.5|9163.5|557
1580790300000|2020-02-04 04:25:00|9171.8|9169.8|9172.8|9170.8|9174.8|9172.8|9169.5|9167.5|405
1580790600000|2020-02-04 04:30:00|9172.9|9170.9|9176|9174|9176.7|9174.7|9168.5|9166.5|580
1580790900000|2020-02-04 04:35:00|9176.2|9174.2|9171.5|9169.5|9179.5|9177.5|9170.5|9168.5|641
1580791200000|2020-02-04 04:40:00|9171.3|9169.3|9170.5|9168.5|9175.5|9173.5|9170|9168|370
1580791500000|2020-02-04 04:45:00|9170.7|9168.7|9171.4|9169.4|9173.9|9171.9|9170|9168|205
1580791800000|2020-02-04 04:50:00|9171.3|9169.3|9170.3|9168.3|9172.3|9170.3|9169.5|9167.5|174
1580792100000|2020-02-04 04:55:00|9170|9168|9168.8|9166.8|9170.8|9168.8|9167|9165|363
1580792400000|2020-02-04 05:00:00|9168.9|9166.9|9172.5|9170.5|9173.8|9171.8|9165.4|9163.4|716
1580792700000|2020-02-04 05:05:00|9172.7|9170.7|9172.8|9170.8|9176|9174|9169.9|9167.9|826
1580793000000|2020-02-04 05:10:00|9172.9|9170.9|9172|9170|9173|9171|9168.2|9166.2|459
1580793300000|2020-02-04 05:15:00|9171.9|9169.9|9175|9173|9177.8|9175.8|9171|9169|910
1580793600000|2020-02-04 05:20:00|9175.2|9173.2|9169.8|9167.8|9175.8|9173.8|9169.5|9167.5|409
1580793900000|2020-02-04 05:25:00|9169.9|9167.9|9169.5|9167.5|9172.4|9170.4|9168|9166|384
1580794200000|2020-02-04 05:30:00|9169.7|9167.7|9170.4|9168.4|9170.4|9168.4|9166.2|9164.2|970
1580794500000|2020-02-04 05:35:00|9170.3|9168.3|9175.7|9173.7|9176.5|9174.5|9169.9|9167.9|383
1580794800000|2020-02-04 05:40:00|9175.8|9173.8|9176.5|9174.5|9179.9|9177.9|9172.7|9170.7|625
1580795100000|2020-02-04 05:45:00|9176.7|9174.7|9178.5|9176.5|9179.9|9177.9|9174.3|9172.3|470
1580795400000|2020-02-04 05:50:00|9178.8|9176.8|9173.4|9171.4|9180.9|9178.9|9172.9|9170.9|581
1580795700000|2020-02-04 05:55:00|9173.5|9171.5|9175.4|9173.4|9177.7|9175.7|9172.3|9170.3|323
1580796000000|2020-02-04 06:00:00|9175.5|9173.5|9178|9176|9178.7|9176.7|9173.8|9171.8|294
1580796300000|2020-02-04 06:05:00|9177.9|9175.9|9175.9|9173.9|9179.5|9177.5|9175.4|9173.4|183
1580796600000|2020-02-04 06:10:00|9176|9174|9178.8|9176.8|9178.8|9176.8|9173.2|9171.2|277
1580796900000|2020-02-04 06:15:00|9178.7|9176.7|9184|9182|9187.2|9185.2|9177.5|9175.5|795
1580797200000|2020-02-04 06:20:00|9183.9|9181.9|9182.5|9180.5|9185.7|9183.7|9181.3|9179.3|456
1580797500000|2020-02-04 06:25:00|9182.8|9180.8|9180.5|9178.5|9184.7|9182.7|9180.3|9178.3|239
1580797800000|2020-02-04 06:30:00|9180.7|9178.7|9181|9179|9181.4|9179.4|9178.5|9176.5|371
1580798100000|2020-02-04 06:35:00|9181.2|9179.2|9181.5|9179.5|9183.3|9181.3|9179.5|9177.5|353
1580798400000|2020-02-04 06:40:00|9182|9180|9184.3|9182.3|9185.3|9183.3|9181.5|9179.5|341
1580798700000|2020-02-04 06:45:00|9184.5|9182.5|9182.7|9180.7|9184.8|9182.8|9181.8|9179.8|269
1580799000000|2020-02-04 06:50:00|9182.8|9180.8|9186.3|9184.3|9186.4|9184.4|9181.5|9179.5|391
1580799300000|2020-02-04 06:55:00|9186.4|9184.4|9185|9183|9192.4|9190.4|9184.2|9182.2|1054
1580799600000|2020-02-04 07:00:00|9184.9|9182.9|9180.2|9178.2|9191.7|9189.7|9179.8|9177.8|1148
1580799900000|2020-02-04 07:05:00|9180.3|9178.3|9175.3|9173.3|9181.4|9179.4|9173.7|9171.7|857
1580800200000|2020-02-04 07:10:00|9175.4|9173.4|9177.5|9175.5|9180.2|9178.2|9175.3|9173.3|500
1580800500000|2020-02-04 07:15:00|9177.4|9175.4|9173.8|9171.8|9179.3|9177.3|9171.3|9169.3|693
1580800800000|2020-02-04 07:20:00|9173.9|9171.9|9172.3|9170.3|9175|9173|9171.8|9169.8|451
1580801100000|2020-02-04 07:25:00|9172.2|9170.2|9174.9|9172.9|9175.3|9173.3|9171.5|9169.5|544
1580801400000|2020-02-04 07:30:00|9175|9173|9170.9|9168.9|9175.3|9173.3|9169.7|9167.7|566
1580801700000|2020-02-04 07:35:00|9170.8|9168.8|9169.5|9167.5|9173.8|9171.8|9168.8|9166.8|609
1580802000000|2020-02-04 07:40:00|9169.7|9167.7|9170.8|9168.8|9171.9|9169.9|9164.8|9162.8|846
1580802300000|2020-02-04 07:45:00|9170.7|9168.7|9174.8|9172.8|9176.4|9174.4|9169.8|9167.8|544
1580802600000|2020-02-04 07:50:00|9174.7|9172.7|9179.3|9177.3|9179.3|9177.3|9171.9|9169.9|336
1580802900000|2020-02-04 07:55:00|9178.5|9176.5|9182.7|9180.7|9183|9181|9176.5|9174.5|651
1580803200000|2020-02-04 08:00:00|9182.5|9180.5|9184.9|9182.9|9187|9185|9177.5|9175.5|1359
1580803500000|2020-02-04 08:05:00|9185|9183|9198|9196|9198.5|9196.5|9184.2|9182.2|2306
1580803800000|2020-02-04 08:10:00|9198.3|9196.3|9200.5|9198.5|9207.4|9205.4|9196.8|9194.8|2868
1580804100000|2020-02-04 08:15:00|9200.7|9198.7|9208.2|9206.2|9209.8|9207.8|9198.8|9196.8|1883
1580804400000|2020-02-04 08:20:00|9208|9206|9210.8|9208.8|9217.3|9215.3|9204.9|9202.9|2323
1580804700000|2020-02-04 08:25:00|9210.9|9208.9|9220.3|9218.3|9222.8|9220.8|9210.7|9208.7|2532
1580805000000|2020-02-04 08:30:00|9220.2|9218.2|9211|9209|9220.3|9218.3|9210.8|9208.8|2083
1580805300000|2020-02-04 08:35:00|9210.9|9208.9|9212.8|9210.8|9214.3|9212.3|9207.7|9205.7|1333
1580805600000|2020-02-04 08:40:00|9212.9|9210.9|9211.5|9209.5|9216|9214|9208.5|9206.5|1202
1580805900000|2020-02-04 08:45:00|9211.7|9209.7|9211.3|9209.3|9215.5|9213.5|9208.5|9206.5|911
1580806200000|2020-02-04 08:50:00|9211.4|9209.4|9215|9213|9218.5|9216.5|9211.2|9209.2|1323
1580806500000|2020-02-04 08:55:00|9215.2|9213.2|9212.8|9210.8|9217.2|9215.2|9211.7|9209.7|962
1580806800000|2020-02-04 09:00:00|9211.7|9209.7|9216.5|9214.5|9217.2|9215.2|9210|9208|1407
1580807100000|2020-02-04 09:05:00|9216.7|9214.7|9210.4|9208.4|9216.8|9214.8|9207.4|9205.4|1191
1580807400000|2020-02-04 09:10:00|9210.5|9208.5|9208|9206|9210.8|9208.8|9206.7|9204.7|916
1580807700000|2020-02-04 09:15:00|9207.9|9205.9|9208.5|9206.5|9210.8|9208.8|9206.4|9204.4|668
1580808000000|2020-02-04 09:20:00|9208.4|9206.4|9212|9210|9213|9211|9208.3|9206.3|551
1580808300000|2020-02-04 09:25:00|9212.2|9210.2|9212.4|9210.4|9214.2|9212.2|9210.3|9208.3|520
1580808600000|2020-02-04 09:30:00|9212.5|9210.5|9217|9215|9217.8|9215.8|9212.4|9210.4|965
1580808900000|2020-02-04 09:35:00|9216.9|9214.9|9220.5|9218.5|9222.3|9220.3|9216.8|9214.8|1301
1580809200000|2020-02-04 09:40:00|9220.4|9218.4|9218.8|9216.8|9222.2|9220.2|9217.3|9215.3|794
1580809500000|2020-02-04 09:45:00|9218.9|9216.9|9226.5|9224.5|9228.2|9226.2|9217.9|9215.9|1659
1580809800000|2020-02-04 09:50:00|9226.7|9224.7|9228|9226|9231.3|9229.3|9225.4|9223.4|1312
1580810100000|2020-02-04 09:55:00|9227.9|9225.9|9227.8|9225.8|9228.7|9226.7|9225.7|9223.7|510
1580810400000|2020-02-04 10:00:00|9227.9|9225.9|9229.7|9227.7|9229.8|9227.8|9224.4|9222.4|731
1580810700000|2020-02-04 10:05:00|9229.5|9227.5|9226|9224|9229.5|9227.5|9224.2|9222.2|662
1580811000000|2020-02-04 10:10:00|9226.2|9224.2|9223.4|9221.4|9231|9229|9223.4|9221.4|1134
1580811300000|2020-02-04 10:15:00|9223.5|9221.5|9220.9|9218.9|9225.9|9223.9|9220.8|9218.8|786
1580811600000|2020-02-04 10:20:00|9220.8|9218.8|9221.8|9219.8|9222.2|9220.2|9219.7|9217.7|552
1580811900000|2020-02-04 10:25:00|9221.7|9219.7|9221.4|9219.4|9223.3|9221.3|9220.3|9218.3|428
1580812200000|2020-02-04 10:30:00|9221.2|9219.2|9219.7|9217.7|9222.5|9220.5|9218.4|9216.4|514
1580812500000|2020-02-04 10:35:00|9219.8|9217.8|9218.2|9216.2|9220.5|9218.5|9217.4|9215.4|287
1580812800000|2020-02-04 10:40:00|9218|9216|9220.4|9218.4|9220.4|9218.4|9217.7|9215.7|585
1580813100000|2020-02-04 10:45:00|9220.5|9218.5|9217.2|9215.2|9221|9219|9217.2|9215.2|458
1580813400000|2020-02-04 10:50:00|9217.3|9215.3|9218.8|9216.8|9219.8|9217.8|9217.2|9215.2|219
1580813700000|2020-02-04 10:55:00|9218.9|9216.9|9216.3|9214.3|9218.9|9216.9|9216|9214|511
1580814000000|2020-02-04 11:00:00|9216.4|9214.4|9214.8|9212.8|9216.5|9214.5|9213.2|9211.2|695
1580814300000|2020-02-04 11:05:00|9214.7|9212.7|9216|9214|9216|9214|9211.5|9209.5|1305
1580814600000|2020-02-04 11:10:00|9216.5|9214.5|9223.7|9221.7|9225.8|9223.8|9216.2|9214.2|1255
1580814900000|2020-02-04 11:15:00|9223.8|9221.8|9224|9222|9229.4|9227.4|9223.4|9221.4|1081
1580815200000|2020-02-04 11:20:00|9224.2|9222.2|9219.4|9217.4|9224.3|9222.3|9219.2|9217.2|519
1580815500000|2020-02-04 11:25:00|9219.3|9217.3|9219.9|9217.9|9220.8|9218.8|9217.3|9215.3|591
1580815800000|2020-02-04 11:30:00|9220|9218|9223.8|9221.8|9226.3|9224.3|9219.9|9217.9|643
1580816100000|2020-02-04 11:35:00|9223.7|9221.7|9218.7|9216.7|9223.9|9221.9|9217.7|9215.7|640
1580816400000|2020-02-04 11:40:00|9218.9|9216.9|9220.5|9218.5|9223.2|9221.2|9216.5|9214.5|752
1580816700000|2020-02-04 11:45:00|9220.4|9218.4|9225.3|9223.3|9227.9|9225.9|9220.4|9218.4|660
1580817000000|2020-02-04 11:50:00|9225.4|9223.4|9223.8|9221.8|9227.7|9225.7|9222.2|9220.2|524
1580817300000|2020-02-04 11:55:00|9223.7|9221.7|9223.3|9221.3|9225.5|9223.5|9222.7|9220.7|389
1580817600000|2020-02-04 12:00:00|9222.8|9220.8|9218.3|9216.3|9227.3|9225.3|9217.3|9215.3|1161
1580817900000|2020-02-04 12:05:00|9218.2|9216.2|9218|9216|9220.5|9218.5|9216.9|9214.9|798
1580818200000|2020-02-04 12:10:00|9218.2|9216.2|9217.4|9215.4|9218.7|9216.7|9216.2|9214.2|553
1580818500000|2020-02-04 12:15:00|9217.5|9215.5|9221.3|9219.3|9221.7|9219.7|9217.2|9215.2|685
1580818800000|2020-02-04 12:20:00|9221.4|9219.4|9220.8|9218.8|9222.4|9220.4|9218.9|9216.9|549
1580819100000|2020-02-04 12:25:00|9220.7|9218.7|9233.4|9231.4|9236.2|9234.2|9219.9|9217.9|2105
1580819400000|2020-02-04 12:30:00|9233.5|9231.5|9237.3|9235.3|9239.5|9237.5|9233.3|9231.3|2412
1580819700000|2020-02-04 12:35:00|9237.4|9235.4|9239.9|9237.9|9242|9240|9237.4|9235.4|1854
1580820000000|2020-02-04 12:40:00|9240|9238|9246.9|9244.9|9249.9|9247.9|9240|9238|2517
1580820300000|2020-02-04 12:45:00|9247|9245|9243.8|9241.8|9247.5|9245.5|9241.9|9239.9|1194
1580820600000|2020-02-04 12:50:00|9243.7|9241.7|9246.8|9244.8|9248.2|9246.2|9243.7|9241.7|1219
1580820900000|2020-02-04 12:55:00|9246.7|9244.7|9251.9|9249.9|9252.7|9250.7|9246.2|9244.2|1852
1580821200000|2020-02-04 13:00:00|9251.8|9249.8|9246.3|9244.3|9252.7|9250.7|9244.7|9242.7|1506
1580821500000|2020-02-04 13:05:00|9246.2|9244.2|9247.7|9245.7|9249.5|9247.5|9243.2|9241.2|2167
1580821800000|2020-02-04 13:10:00|9247.9|9245.9|9245|9243|9248.8|9246.8|9245|9243|1275
1580822100000|2020-02-04 13:15:00|9244.9|9242.9|9245.2|9243.2|9247.9|9245.9|9242.9|9240.9|1434
1580822400000|2020-02-04 13:20:00|9245|9243|9248.3|9246.3|9249.9|9247.9|9244.8|9242.8|1745
1580822700000|2020-02-04 13:25:00|9248.2|9246.2|9252.5|9250.5|9255|9253|9247.3|9245.3|1778
1580823000000|2020-02-04 13:30:00|9252.7|9250.7|9253.2|9251.2|9256.5|9254.5|9252.2|9250.2|1217
1580823300000|2020-02-04 13:35:00|9253|9251|9256.7|9254.7|9257.2|9255.2|9251.9|9249.9|1073
1580823600000|2020-02-04 13:40:00|9256.8|9254.8|9255.2|9253.2|9259.4|9257.4|9254.2|9252.2|1359
1580823900000|2020-02-04 13:45:00|9254.8|9252.8|9249.5|9247.5|9256.9|9254.9|9249.4|9247.4|1739
1580824200000|2020-02-04 13:50:00|9249.4|9247.4|9250.8|9248.8|9253.5|9251.5|9249.4|9247.4|998
1580824500000|2020-02-04 13:55:00|9250.9|9248.9|9256.8|9254.8|9257.7|9255.7|9250.2|9248.2|1359
1580824800000|2020-02-04 14:00:00|9256.5|9254.5|9249.9|9247.9|9259|9257|9249.7|9247.7|1697
1580825100000|2020-02-04 14:05:00|9249.7|9247.7|9252.3|9250.3|9253.7|9251.7|9246.9|9244.9|1502
1580825400000|2020-02-04 14:10:00|9252.2|9250.2|9246|9244|9253.9|9251.9|9244.3|9242.3|1157
1580825700000|2020-02-04 14:15:00|9245.9|9243.9|9241.2|9239.2|9245.9|9243.9|9239.4|9237.4|2356
1580826000000|2020-02-04 14:20:00|9241.3|9239.3|9242.4|9240.4|9244.3|9242.3|9240.8|9238.8|1298
1580826300000|2020-02-04 14:25:00|9242.3|9240.3|9252.4|9250.4|9252.5|9250.5|9238.4|9236.4|3279
1580826600000|2020-02-04 14:30:00|9251.9|9250.9|9237.7|9236.7|9263.8|9262.8|9228.9|9227.9|21047
1580826900000|2020-02-04 14:35:00|9237.8|9236.8|9223.7|9222.7|9245.7|9244.7|9221.8|9220.8|12781
1580827200000|2020-02-04 14:40:00|9224.7|9223.7|9245.9|9244.9|9252.9|9251.9|9224.7|9223.7|11730
1580827500000|2020-02-04 14:45:00|9247.2|9246.2|9266.2|9265.2|9267.2|9266.2|9247.2|9246.2|14849
1580827800000|2020-02-04 14:50:00|9266.3|9265.3|9260.4|9259.4|9270.4|9269.4|9259.5|9258.5|10872
1580828100000|2020-02-04 14:55:00|9260.7|9259.7|9260.3|9259.3|9265.9|9264.9|9253.4|9252.4|7080
1580828400000|2020-02-04 15:00:00|9260.4|9259.4|9258.2|9257.2|9268.8|9267.8|9253.4|9252.4|8034
1580828700000|2020-02-04 15:05:00|9258.3|9257.3|9266.9|9265.9|9268.9|9267.9|9256|9255|7309
1580829000000|2020-02-04 15:10:00|9268.5|9267.5|9251.5|9250.5|9274.8|9273.8|9250.3|9249.3|10482
1580829300000|2020-02-04 15:15:00|9251.7|9250.7|9258.8|9257.8|9258.8|9257.8|9248.5|9247.5|7106
1580829600000|2020-02-04 15:20:00|9258.9|9257.9|9262.5|9261.5|9266.8|9265.8|9251|9250|6929
1580829900000|2020-02-04 15:25:00|9262.8|9261.8|9276|9275|9277|9276|9262.3|9261.3|6749
1580830200000|2020-02-04 15:30:00|9275.9|9274.9|9272|9271|9278.2|9277.2|9271.8|9270.8|5508
1580830500000|2020-02-04 15:35:00|9271.8|9270.8|9284.5|9283.5|9285.3|9284.3|9271.8|9270.8|7615
1580830800000|2020-02-04 15:40:00|9284.3|9283.3|9287.5|9286.5|9291.8|9290.8|9284|9283|5935
1580831100000|2020-02-04 15:45:00|9288|9287|9280.5|9279.5|9289.8|9288.8|9278|9277|4917
1580831400000|2020-02-04 15:50:00|9280|9279|9282.8|9281.8|9286|9285|9278.3|9277.3|4685
1580831700000|2020-02-04 15:55:00|9282.9|9281.9|9281.4|9280.4|9289.3|9288.3|9275.9|9274.9|4486
1580832000000|2020-02-04 16:00:00|9281.3|9280.3|9283.4|9282.4|9286.2|9285.2|9279.8|9278.8|3338
1580832300000|2020-02-04 16:05:00|9283.3|9282.3|9286.9|9285.9|9290.9|9289.9|9282.5|9281.5|3991
1580832600000|2020-02-04 16:10:00|9287|9286|9290.5|9289.5|9293.7|9292.7|9285.3|9284.3|4756
1580832900000|2020-02-04 16:15:00|9290.3|9289.3|9297|9296|9298.5|9297.5|9287.3|9286.3|4636
1580833200000|2020-02-04 16:20:00|9297.2|9296.2|9302.8|9301.8|9303.7|9302.7|9296.5|9295.5|4329
1580833500000|2020-02-04 16:25:00|9302.7|9301.7|9300.5|9299.5|9305.7|9304.7|9299.5|9298.5|4315
1580833800000|2020-02-04 16:30:00|9300.7|9299.7|9316.3|9315.3|9317.3|9316.3|9300|9299|8735
1580834100000|2020-02-04 16:35:00|9316.5|9315.5|9320.8|9319.8|9321.5|9320.5|9313.5|9312.5|5396
1580834400000|2020-02-04 16:40:00|9320.4|9319.4|9315|9314|9321.3|9320.3|9314.8|9313.8|5009
1580834700000|2020-02-04 16:45:00|9314.5|9313.5|9320.8|9319.8|9324.5|9323.5|9314.3|9313.3|7348
1580835000000|2020-02-04 16:50:00|9320.9|9319.9|9314.8|9313.8|9321.8|9320.8|9313.5|9312.5|5427
1580835300000|2020-02-04 16:55:00|9314.5|9313.5|9320.3|9319.3|9320.3|9319.3|9313.8|9312.8|2942
1580835600000|2020-02-04 17:00:00|9320.5|9319.5|9320.5|9319.5|9324.3|9323.3|9318|9317|4267
1580835900000|2020-02-04 17:05:00|9320.8|9319.8|9318.3|9317.3|9321.8|9320.8|9315.8|9314.8|3892
1580836200000|2020-02-04 17:10:00|9318.4|9317.4|9326|9325|9327.5|9326.5|9318.3|9317.3|4353
1580836500000|2020-02-04 17:15:00|9326.2|9325.2|9319.3|9318.3|9329|9328|9316|9315|6397
1580836800000|2020-02-04 17:20:00|9319.4|9318.4|9323.7|9322.7|9325.2|9324.2|9318|9317|2270
1580837100000|2020-02-04 17:25:00|9323.8|9322.8|9322.2|9321.2|9326|9325|9320.5|9319.5|2780
1580837400000|2020-02-04 17:30:00|9322.3|9321.3|9319.3|9318.3|9324|9323|9316.9|9315.9|2592
1580837700000|2020-02-04 17:35:00|9319.2|9318.2|9320.8|9319.8|9322|9321|9318|9317|1784
1580838000000|2020-02-04 17:40:00|9319.1|9318.1|9320.3|9319.3|9320.8|9319.8|9316.3|9315.3|1762
1580838300000|2020-02-04 17:45:00|9320.6|9319.6|9319.6|9318.6|9324.1|9323.1|9319.1|9318.1|2503
1580838600000|2020-02-04 17:50:00|9319.3|9318.3|9320.3|9319.3|9321.7|9320.7|9316.6|9315.6|2099
1580838900000|2020-02-04 17:55:00|9320.2|9319.2|9323.6|9322.6|9324.1|9323.1|9320.2|9319.2|1977
1580839200000|2020-02-04 18:00:00|9324.2|9323.2|9325.3|9324.3|9326.1|9325.1|9322.7|9321.7|2022
1580839500000|2020-02-04 18:05:00|9324.8|9323.8|9320.6|9319.6|9326.1|9325.1|9319.8|9318.8|2087
1580839800000|2020-02-04 18:10:00|9320.8|9319.8|9317.2|9316.2|9321.8|9320.8|9317.1|9316.1|1795
1580840100000|2020-02-04 18:15:00|9317.3|9316.3|9315.3|9314.3|9318.1|9317.1|9312.8|9311.8|2976
1580840400000|2020-02-04 18:20:00|9315.2|9314.2|9311.2|9310.2|9316.7|9315.7|9309.8|9308.8|2851
1580840700000|2020-02-04 18:25:00|9310.6|9309.6|9313.3|9312.3|9314.3|9313.3|9305.3|9304.3|3268
1580841000000|2020-02-04 18:30:00|9313.5|9312.5|9318.7|9317.7|9319.3|9318.3|9313.1|9312.1|2405
1580841300000|2020-02-04 18:35:00|9318.8|9317.8|9320.3|9319.3|9323.1|9322.1|9318.3|9317.3|2261
1580841600000|2020-02-04 18:40:00|9320.2|9319.2|9321.6|9320.6|9322.8|9321.8|9317.3|9316.3|2049
1580841900000|2020-02-04 18:45:00|9321.7|9320.7|9327.1|9326.1|9327.1|9326.1|9321.2|9320.2|2487
1580842200000|2020-02-04 18:50:00|9327|9326|9328.6|9327.6|9330.1|9329.1|9324.6|9323.6|3021
1580842500000|2020-02-04 18:55:00|9328.5|9327.5|9328.5|9327.5|9329.6|9328.6|9326.7|9325.7|1891
1580842800000|2020-02-04 19:00:00|9328.6|9327.6|9331.6|9330.6|9332.8|9331.8|9326.7|9325.7|3206
1580843100000|2020-02-04 19:05:00|9331.5|9330.5|9334.6|9333.6|9334.6|9333.6|9330.6|9329.6|2525
1580843400000|2020-02-04 19:10:00|9335.3|9334.3|9336.3|9335.3|9338|9337|9332.3|9331.3|2528
1580843700000|2020-02-04 19:15:00|9336.2|9335.2|9333.3|9332.3|9336.3|9335.3|9332.1|9331.1|2933
1580844000000|2020-02-04 19:20:00|9333.5|9332.5|9333.1|9332.1|9335.8|9334.8|9331.3|9330.3|2450
1580844300000|2020-02-04 19:25:00|9333.2|9332.2|9330|9329|9334.3|9333.3|9329.3|9328.3|2192
1580844600000|2020-02-04 19:30:00|9330.1|9329.1|9329.8|9328.8|9334.8|9333.8|9327.6|9326.6|3171
1580844900000|2020-02-04 19:35:00|9330|9329|9335.8|9334.8|9338.5|9337.5|9330|9329|3162
1580845200000|2020-02-04 19:40:00|9336.1|9335.1|9345.6|9344.6|9346.6|9345.6|9335.3|9334.3|4242
1580845500000|2020-02-04 19:45:00|9345.7|9344.7|9345.6|9344.6|9347.6|9346.6|9342.2|9341.2|2947
1580845800000|2020-02-04 19:50:00|9345.5|9344.5|9345.3|9344.3|9347.3|9346.3|9342.6|9341.6|1952
1580846100000|2020-02-04 19:55:00|9345.2|9344.2|9343.1|9342.1|9347.3|9346.3|9342.8|9341.8|2675
1580846400000|2020-02-04 20:00:00|9343|9342|9344.1|9343.1|9344.8|9343.8|9338.8|9337.8|2789
1580846700000|2020-02-04 20:05:00|9344|9343|9340.6|9339.6|9345.3|9344.3|9340.1|9339.1|2183
1580847000000|2020-02-04 20:10:00|9340.7|9339.7|9339.8|9338.8|9344.6|9343.6|9339.5|9338.5|2362
1580847300000|2020-02-04 20:15:00|9340.3|9339.3|9342|9341|9342.1|9341.1|9336.1|9335.1|3473
1580847600000|2020-02-04 20:20:00|9342.1|9341.1|9347.3|9346.3|9348.5|9347.5|9340.5|9339.5|4291
1580847900000|2020-02-04 20:25:00|9347.5|9346.5|9350.8|9349.8|9352|9351|9346.8|9345.8|3060
1580848200000|2020-02-04 20:30:00|9350.6|9349.6|9346.6|9345.6|9353.8|9352.8|9346.1|9345.1|3859
1580848500000|2020-02-04 20:35:00|9346.5|9345.5|9345.3|9344.3|9351.8|9350.8|9344.3|9343.3|4147
1580848800000|2020-02-04 20:40:00|9345.4|9344.4|9343.5|9342.5|9345.8|9344.8|9341.3|9340.3|3542
1580849100000|2020-02-04 20:45:00|9342.8|9341.8|9348.9|9347.9|9353.9|9352.9|9340.5|9339.5|5092
1580849400000|2020-02-04 20:50:00|9349|9348|9332.8|9331.8|9349|9348|9326.5|9325.5|8101
1580849700000|2020-02-04 20:55:00|9332.3|9331.3|9335|9334|9337.8|9336.8|9326.5|9325.5|10403
1580850000000|2020-02-04 21:00:00|9335.1|9333|9336.5|9334.5|9341|9339|9329.8|9327.8|6521
1580850300000|2020-02-04 21:05:00|9336|9334|9333.8|9331.8|9336.9|9334.9|9328.5|9326.5|2039
1580850600000|2020-02-04 21:10:00|9333.9|9331.9|9352.1|9347.1|9353.1|9351.1|9333|9331|3452
1580850900000|2020-02-04 21:15:00|9351.7|9346.7|9350.4|9345.4|9352.5|9347.5|9347.2|9342.2|0
1580851200000|2020-02-04 21:20:00|9350.5|9345.5|9346.8|9341.8|9351.3|9346.3|9346.6|9341.6|0
1580851500000|2020-02-04 21:25:00|9346.7|9341.7|9347.7|9342.7|9348.2|9343.2|9345.7|9340.7|0
1580851800000|2020-02-04 21:30:00|9349.6|9347.6|9348.4|9346.4|9352.4|9350.4|9346.4|9344.4|781
1580852100000|2020-02-04 21:35:00|9348.6|9346.6|9352.4|9350.4|9352.6|9350.6|9348.1|9346.1|683
1580852400000|2020-02-04 21:40:00|9352.6|9350.6|9363.1|9361.1|9363.4|9361.4|9349.6|9347.6|1709
1580852700000|2020-02-04 21:45:00|9363.4|9361.4|9358.1|9356.1|9363.9|9361.9|9351.4|9349.4|1196
1580853000000|2020-02-04 21:50:00|9357.6|9355.6|9354.4|9352.4|9360.4|9358.4|9354.1|9352.1|521
1580853300000|2020-02-04 21:55:00|9354.1|9352.1|9356.9|9351.9|9356.9|9354.6|9352.9|9350.9|463
1580853600000|2020-02-04 22:00:00|9356.8|9351.8|9354.8|9349.8|9358.7|9353.7|9354.3|9349.3|1
1580853900000|2020-02-04 22:05:00|9354.9|9349.9|9357.5|9352.5|9359.2|9354.2|9354.9|9349.9|0
1580854200000|2020-02-04 22:10:00|9357.4|9352.4|9354|9349|9358.1|9353.1|9353.3|9348.3|0
1580854500000|2020-02-04 22:15:00|9353.5|9348.5|9355.6|9350.6|9356.7|9351.7|9353.5|9348.5|0
1580854800000|2020-02-04 22:20:00|9356.5|9351.5|9356|9351|9356.7|9351.7|9355.4|9350.4|0
1580855100000|2020-02-04 22:25:00|9356.1|9351.1|9356.4|9351.4|9356.4|9351.4|9356|9351|0
1580855400000|2020-02-04 22:30:00|9356.2|9351.2|9357.2|9352.2|9357.2|9352.2|9356.2|9351.2|0
1580855700000|2020-02-04 22:35:00|9357.3|9352.3|9358|9353|9358.1|9353.1|9356.3|9351.3|0
1580856000000|2020-02-04 22:40:00|9357.9|9352.9|9355.8|9350.8|9358|9353|9355.3|9350.3|0
1580856300000|2020-02-04 22:45:00|9355.7|9350.7|9355.9|9350.9|9356.1|9351.1|9355.7|9350.7|0
1580856600000|2020-02-04 22:50:00|9356.8|9351.8|9356.6|9351.6|9359.2|9354.2|9356.6|9351.6|0
1580856900000|2020-02-04 22:55:00|9356.7|9351.7|9359.1|9354.1|9359.1|9354.1|9356.4|9351.4|0
1580857200000|2020-02-04 23:00:00|9351.6|9349.6|9348.5|9346.5|9354.1|9352.1|9341.9|9339.9|1073
1580857500000|2020-02-04 23:05:00|9348.6|9346.6|9348.4|9346.4|9349.3|9347.3|9347.4|9345.4|220
1580857800000|2020-02-04 23:10:00|9348.3|9346.3|9350.4|9348.4|9351.3|9349.3|9347.9|9345.9|257
1580858100000|2020-02-04 23:15:00|9350.1|9348.1|9353.1|9351.1|9353.1|9351.1|9349.9|9347.9|298
1580858400000|2020-02-04 23:20:00|9353|9351|9356.9|9354.9|9357.4|9355.4|9352.9|9350.9|472
1580858700000|2020-02-04 23:25:00|9356.8|9354.8|9355.4|9353.4|9358.9|9356.9|9354.5|9352.5|627
1580859000000|2020-02-04 23:30:00|9355.3|9353.3|9348.4|9346.4|9356.4|9354.4|9347.6|9345.6|411
1580859300000|2020-02-04 23:35:00|9348.3|9346.3|9343.1|9341.1|9349.9|9347.9|9342.5|9340.5|637
1580859600000|2020-02-04 23:40:00|9343.5|9341.5|9340.1|9338.1|9345.3|9343.3|9339.6|9337.6|733
1580859900000|2020-02-04 23:45:00|9340|9338|9339.9|9337.9|9341.9|9339.9|9337.5|9335.5|577
1580860200000|2020-02-04 23:50:00|9340|9338|9333.4|9331.4|9340.6|9338.6|9332.8|9330.8|567
1580860500000|2020-02-04 23:55:00|9333.3|9331.3|9332.9|9330.9|9337.3|9335.3|9331.5|9329.5|731
1580860800000|2020-02-05 00:00:00|9332.1|9330.1|9329.5|9327.5|9333.9|9331.9|9326.5|9324.5|1449
1580861100000|2020-02-05 00:05:00|9329.6|9327.6|9331.6|9329.6|9332|9330|9327.3|9325.3|607
1580861400000|2020-02-05 00:10:00|9331.5|9329.5|9340.4|9338.4|9344.5|9342.5|9330.6|9328.6|1534
1580861700000|2020-02-05 00:15:00|9340.5|9338.5|9342.4|9340.4|9348.5|9346.5|9340.5|9338.5|1220
1580862000000|2020-02-05 00:20:00|9342.5|9340.5|9332.6|9330.6|9344.8|9342.8|9331.3|9329.3|1150
1580862300000|2020-02-05 00:25:00|9332.8|9330.8|9329.6|9327.6|9336.6|9334.6|9329.3|9327.3|1055
1580862600000|2020-02-05 00:30:00|9329.8|9327.8|9329.9|9327.9|9333.8|9331.8|9328.4|9326.4|965
1580862900000|2020-02-05 00:35:00|9330|9328|9330|9328|9333.1|9331.1|9328.3|9326.3|717
1580863200000|2020-02-05 00:40:00|9330.3|9328.3|9328.8|9326.8|9330.3|9328.3|9328|9326|511
1580863500000|2020-02-05 00:45:00|9328.9|9326.9|9322.8|9320.8|9328.9|9326.9|9320.8|9318.8|1967
1580863800000|2020-02-05 00:50:00|9322.6|9320.6|9326.8|9324.8|9327.4|9325.4|9322.3|9320.3|704
1580864100000|2020-02-05 00:55:00|9326.6|9324.6|9324.4|9322.4|9327|9325|9321.4|9319.4|1000
1580864400000|2020-02-05 01:00:00|9324.5|9322.5|9318.8|9316.8|9326|9324|9317.4|9315.4|1372
1580864700000|2020-02-05 01:05:00|9318.6|9316.6|9323.9|9321.9|9324.4|9322.4|9318.4|9316.4|909
1580865000000|2020-02-05 01:10:00|9323.8|9321.8|9328.6|9326.6|9330.5|9328.5|9323.5|9321.5|1256
1580865300000|2020-02-05 01:15:00|9328.5|9326.5|9327.3|9325.3|9330.5|9328.5|9326|9324|854
1580865600000|2020-02-05 01:20:00|9327.4|9325.4|9326.4|9324.4|9328|9326|9324|9322|520
1580865900000|2020-02-05 01:25:00|9326.3|9324.3|9324.9|9322.9|9327.8|9325.8|9323.4|9321.4|532
1580866200000|2020-02-05 01:30:00|9324.8|9322.8|9315.8|9313.8|9328.4|9326.4|9314.9|9312.9|1424
1580866500000|2020-02-05 01:35:00|9315.6|9313.6|9325.1|9323.1|9326.1|9324.1|9313.3|9311.3|1091
1580866800000|2020-02-05 01:40:00|9325.3|9323.3|9325.6|9323.6|9326.9|9324.9|9321.9|9319.9|648
1580867100000|2020-02-05 01:45:00|9325.8|9323.8|9332.3|9330.3|9333.5|9331.5|9322|9320|1063
1580867400000|2020-02-05 01:50:00|9332.5|9330.5|9338.3|9336.3|9338.3|9336.3|9328.4|9326.4|1134
1580867700000|2020-02-05 01:55:00|9338.1|9336.1|9343.5|9341.5|9346.5|9344.5|9338|9336|1925
1580868000000|2020-02-05 02:00:00|9343.4|9341.4|9336|9334|9343.6|9341.6|9335|9333|997
1580868300000|2020-02-05 02:05:00|9336.1|9334.1|9335|9333|9339.3|9337.3|9334.1|9332.1|890
1580868600000|2020-02-05 02:10:00|9334.9|9332.9|9330.3|9328.3|9336.5|9334.5|9330.3|9328.3|929
1580868900000|2020-02-05 02:15:00|9330.1|9328.1|9332.4|9330.4|9334.1|9332.1|9329.5|9327.5|645
1580869200000|2020-02-05 02:20:00|9332.3|9330.3|9334.1|9332.1|9337.8|9335.8|9332|9330|656
1580869500000|2020-02-05 02:25:00|9334|9332|9332.5|9330.5|9335.3|9333.3|9328.4|9326.4|577
1580869800000|2020-02-05 02:30:00|9332.4|9330.4|9334|9332|9334.4|9332.4|9328.4|9326.4|477
1580870100000|2020-02-05 02:35:00|9334.4|9332.4|9335.6|9333.6|9336|9334|9332.3|9330.3|495
1580870400000|2020-02-05 02:40:00|9335.5|9333.5|9338.9|9336.9|9339.5|9337.5|9335|9333|1239
1580870700000|2020-02-05 02:45:00|9339.1|9337.1|9332.8|9330.8|9339.3|9337.3|9330.1|9328.1|760
1580871000000|2020-02-05 02:50:00|9332.6|9330.6|9332|9330|9333.4|9331.4|9330|9328|410
1580871300000|2020-02-05 02:55:00|9331.8|9329.8|9327.4|9325.4|9332.6|9330.6|9327|9325|553
1580871600000|2020-02-05 03:00:00|9327.5|9325.5|9327.8|9325.8|9329.5|9327.5|9323.4|9321.4|664
1580871900000|2020-02-05 03:05:00|9327.6|9325.6|9325|9323|9328.4|9326.4|9324.5|9322.5|285
1580872200000|2020-02-05 03:10:00|9324.9|9322.9|9323.1|9321.1|9325.8|9323.8|9320.5|9318.5|791
1580872500000|2020-02-05 03:15:00|9322.8|9320.8|9327.8|9325.8|9328.3|9326.3|9322|9320|571
1580872800000|2020-02-05 03:20:00|9327.9|9325.9|9329.8|9327.8|9331|9329|9327.3|9325.3|668
1580873100000|2020-02-05 03:25:00|9329.9|9327.9|9327.5|9325.5|9330.6|9328.6|9325.1|9323.1|408
1580873400000|2020-02-05 03:30:00|9327.3|9325.3|9326.3|9324.3|9328.9|9326.9|9324.9|9322.9|209
1580873700000|2020-02-05 03:35:00|9326.1|9324.1|9329.4|9327.4|9329.4|9327.4|9325.8|9323.8|204
1580874000000|2020-02-05 03:40:00|9329.5|9327.5|9333|9331|9334.3|9332.3|9328.4|9326.4|514
1580874300000|2020-02-05 03:45:00|9333.1|9331.1|9333|9331|9334.3|9332.3|9332.4|9330.4|184
1580874600000|2020-02-05 03:50:00|9332.9|9330.9|9332.9|9330.9|9336.3|9334.3|9332.3|9330.3|409
1580874900000|2020-02-05 03:55:00|9332.8|9330.8|9332|9330|9333.3|9331.3|9331.3|9329.3|236
1580875200000|2020-02-05 04:00:00|9331.9|9329.9|9334.5|9332.5|9334.5|9332.5|9331.5|9329.5|196
1580875500000|2020-02-05 04:05:00|9334.6|9332.6|9334.9|9332.9|9337.1|9335.1|9334.3|9332.3|303
1580875800000|2020-02-05 04:10:00|9335|9333|9332.1|9330.1|9335.3|9333.3|9331.5|9329.5|188
1580876100000|2020-02-05 04:15:00|9332|9330|9333.6|9331.6|9334|9332|9332|9330|136
1580876400000|2020-02-05 04:20:00|9333.5|9331.5|9331.8|9329.8|9334|9332|9331.4|9329.4|261
1580876700000|2020-02-05 04:25:00|9331.6|9329.6|9334.3|9332.3|9334.5|9332.5|9331.5|9329.5|158
1580877000000|2020-02-05 04:30:00|9334.4|9332.4|9338|9336|9338.8|9336.8|9334|9332|425
1580877300000|2020-02-05 04:35:00|9337.9|9335.9|9335.1|9333.1|9338.5|9336.5|9334.8|9332.8|249
1580877600000|2020-02-05 04:40:00|9335.3|9333.3|9336.6|9334.6|9336.8|9334.8|9334.5|9332.5|166
1580877900000|2020-02-05 04:45:00|9336.8|9334.8|9338.8|9336.8|9340.6|9338.6|9336.6|9334.6|380
1580878200000|2020-02-05 04:50:00|9338.9|9336.9|9340.4|9338.4|9342|9340|9338.9|9336.9|314
1580878500000|2020-02-05 04:55:00|9340.1|9338.1|9339.5|9337.5|9341.1|9339.1|9339|9337|217
1580878800000|2020-02-05 05:00:00|9339.8|9337.8|9338.3|9336.3|9342|9340|9336.4|9334.4|496
1580879100000|2020-02-05 05:05:00|9338.1|9336.1|9339.9|9337.9|9340.3|9338.3|9337.9|9335.9|275
1580879400000|2020-02-05 05:10:00|9339.8|9337.8|9337.6|9335.6|9340.3|9338.3|9337.1|9335.1|220
1580879700000|2020-02-05 05:15:00|9337.5|9335.5|9332.1|9330.1|9338.3|9336.3|9332.1|9330.1|518
1580880000000|2020-02-05 05:20:00|9332.3|9330.3|9332.1|9330.1|9332.5|9330.5|9329.1|9327.1|596
1580880300000|2020-02-05 05:25:00|9332.3|9330.3|9329.9|9327.9|9334.3|9332.3|9329.8|9327.8|484
1580880600000|2020-02-05 05:30:00|9329.8|9327.8|9326.5|9324.5|9331.3|9329.3|9326.3|9324.3|792
1580880900000|2020-02-05 05:35:00|9326.4|9324.4|9321.1|9319.1|9327.5|9325.5|9321|9319|458
1580881200000|2020-02-05 05:40:00|9321|9319|9324|9322|9326.9|9324.9|9321|9319|685
1580881500000|2020-02-05 05:45:00|9324.3|9322.3|9316|9314|9326|9324|9315.8|9313.8|1175
1580881800000|2020-02-05 05:50:00|9316.1|9314.1|9323.4|9321.4|9324|9322|9316.1|9314.1|523
1580882100000|2020-02-05 05:55:00|9323.5|9321.5|9322.8|9320.8|9324|9322|9319.4|9317.4|638
1580882400000|2020-02-05 06:00:00|9322.6|9320.6|9327.8|9325.8|9328.1|9326.1|9321|9319|759
1580882700000|2020-02-05 06:05:00|9327.9|9325.9|9332.3|9330.3|9333.4|9331.4|9326.9|9324.9|711
1580883000000|2020-02-05 06:10:00|9332.4|9330.4|9329.1|9327.1|9332.9|9330.9|9328.1|9326.1|511
1580883300000|2020-02-05 06:15:00|9329|9327|9325.6|9323.6|9329.1|9327.1|9325|9323|450
1580883600000|2020-02-05 06:20:00|9325.8|9323.8|9327|9325|9328.5|9326.5|9325.3|9323.3|579
1580883900000|2020-02-05 06:25:00|9326.9|9324.9|9327.3|9325.3|9327.8|9325.8|9324.3|9322.3|335
1580884200000|2020-02-05 06:30:00|9326.4|9324.4|9328.3|9326.3|9329.1|9327.1|9326|9324|463
1580884500000|2020-02-05 06:35:00|9328.1|9326.1|9329.6|9327.6|9330.9|9328.9|9327.5|9325.5|346
1580884800000|2020-02-05 06:40:00|9329.8|9327.8|9331|9329|9331.3|9329.3|9328.8|9326.8|228
1580885100000|2020-02-05 06:45:00|9330.9|9328.9|9330.3|9328.3|9331.4|9329.4|9329|9327|197
1580885400000|2020-02-05 06:50:00|9330.4|9328.4|9334|9332|9334.3|9332.3|9330.4|9328.4|296
1580885700000|2020-02-05 06:55:00|9333.8|9331.8|9331|9329|9333.8|9331.8|9330.5|9328.5|531
1580886000000|2020-02-05 07:00:00|9331.1|9329.1|9336.3|9334.3|9338.9|9336.9|9329.5|9327.5|1097
1580886300000|2020-02-05 07:05:00|9336.4|9334.4|9333.4|9331.4|9337.4|9335.4|9330.5|9328.5|551
1580886600000|2020-02-05 07:10:00|9333.5|9331.5|9329.9|9327.9|9334.1|9332.1|9328.8|9326.8|445
1580886900000|2020-02-05 07:15:00|9330|9328|9328.6|9326.6|9330.3|9328.3|9325.9|9323.9|642
1580887200000|2020-02-05 07:20:00|9328.8|9326.8|9326.9|9324.9|9329.5|9327.5|9325.1|9323.1|516
1580887500000|2020-02-05 07:25:00|9327|9325|9329.6|9327.6|9330.8|9328.8|9326.9|9324.9|434
1580887800000|2020-02-05 07:30:00|9329.8|9327.8|9325.1|9323.1|9329.9|9327.9|9324|9322|697
1580888100000|2020-02-05 07:35:00|9325|9323|9329.4|9327.4|9330.8|9328.8|9324.9|9322.9|495
1580888400000|2020-02-05 07:40:00|9329.5|9327.5|9329.1|9327.1|9329.8|9327.8|9326.8|9324.8|343
1580888700000|2020-02-05 07:45:00|9329|9327|9331.5|9329.5|9332.9|9330.9|9328.9|9326.9|410
1580889000000|2020-02-05 07:50:00|9331.6|9329.6|9327.9|9325.9|9333|9331|9326.5|9324.5|600
1580889300000|2020-02-05 07:55:00|9327.8|9325.8|9327.9|9325.9|9329.4|9327.4|9326.3|9324.3|295
1580889600000|2020-02-05 08:00:00|9328.3|9326.3|9328.3|9326.3|9329.4|9327.4|9325|9323|714
1580889900000|2020-02-05 08:05:00|9328.4|9326.4|9339.4|9337.4|9342.9|9340.9|9328.4|9326.4|2228
1580890200000|2020-02-05 08:10:00|9339.3|9337.3|9339.3|9337.3|9341.1|9339.1|9335.8|9333.8|843
1580890500000|2020-02-05 08:15:00|9339.1|9337.1|9338.1|9336.1|9340|9338|9335.3|9333.3|774
1580890800000|2020-02-05 08:20:00|9338|9336|9341.9|9339.9|9342.3|9340.3|9334.8|9332.8|1045
1580891100000|2020-02-05 08:25:00|9341.6|9339.6|9355.9|9353.9|9358.5|9356.5|9338.4|9336.4|3175
1580891400000|2020-02-05 08:30:00|9356|9354|9373.5|9371.5|9379.5|9377.5|9353.4|9351.4|5206
1580891700000|2020-02-05 08:35:00|9372.6|9370.6|9403.4|9401.4|9410.4|9408.4|9367.8|9365.8|8021
1580892000000|2020-02-05 08:40:00|9403.6|9401.6|9384.4|9382.4|9406.1|9404.1|9384|9382|4291
1580892300000|2020-02-05 08:45:00|9384.5|9382.5|9401.1|9399.1|9414.1|9412.1|9384.5|9382.5|5361
1580892600000|2020-02-05 08:50:00|9401.3|9399.3|9394.4|9392.4|9404.1|9402.1|9394|9392|2959
1580892900000|2020-02-05 08:55:00|9394.8|9392.8|9394.8|9392.8|9401.3|9399.3|9391.3|9389.3|2090
1580893200000|2020-02-05 09:00:00|9394.6|9392.6|9393.4|9391.4|9395.4|9393.4|9385.6|9383.6|2674
1580893500000|2020-02-05 09:05:00|9393.5|9391.5|9412|9410|9416|9414|9392.5|9390.5|4145
1580893800000|2020-02-05 09:10:00|9412.1|9410.1|9403.1|9401.1|9412.6|9410.6|9400.9|9398.9|1933
1580894100000|2020-02-05 09:15:00|9402.8|9400.8|9412.4|9410.4|9412.8|9410.8|9402.6|9400.6|2378
1580894400000|2020-02-05 09:20:00|9412.5|9410.5|9423.9|9421.9|9425.3|9423.3|9412|9410|3404
1580894700000|2020-02-05 09:25:00|9424|9422|9431.4|9429.4|9437.9|9435.9|9423.4|9421.4|4252
1580895000000|2020-02-05 09:30:00|9431.5|9429.5|9441.3|9439.3|9441.5|9439.5|9431.5|9429.5|2770
1580895300000|2020-02-05 09:35:00|9440.9|9438.9|9438.3|9436.3|9444.3|9442.3|9435.8|9433.8|2620
1580895600000|2020-02-05 09:40:00|9438.4|9436.4|9441.9|9439.9|9443.8|9441.8|9435.6|9433.6|1756
1580895900000|2020-02-05 09:45:00|9442|9440|9441.1|9439.1|9443.1|9441.1|9438.5|9436.5|1302
1580896200000|2020-02-05 09:50:00|9441|9439|9454.5|9452.5|9456.4|9454.4|9439.8|9437.8|3332
1580896500000|2020-02-05 09:55:00|9454.3|9452.3|9449.5|9447.5|9454.9|9452.9|9448.5|9446.5|1731
1580896800000|2020-02-05 10:00:00|9449.6|9447.6|9450.5|9448.5|9451.3|9449.3|9445.8|9443.8|1598
1580897100000|2020-02-05 10:05:00|9450.3|9448.3|9450.3|9448.3|9452.3|9450.3|9446.9|9444.9|2051
1580897400000|2020-02-05 10:10:00|9450.5|9448.5|9439.9|9437.9|9451.4|9449.4|9436.5|9434.5|2017
1580897700000|2020-02-05 10:15:00|9440|9438|9441.3|9439.3|9441.8|9439.8|9436.8|9434.8|1566
1580898000000|2020-02-05 10:20:00|9442|9440|9437.4|9435.4|9442|9440|9435.3|9433.3|1262
1580898300000|2020-02-05 10:25:00|9437.3|9435.3|9430.1|9428.1|9438.6|9436.6|9430|9428|1358
1580898600000|2020-02-05 10:30:00|9430|9428|9429.6|9427.6|9433.3|9431.3|9427.4|9425.4|1278
1580898900000|2020-02-05 10:35:00|9429.5|9427.5|9435.6|9433.6|9437.4|9435.4|9429.5|9427.5|1317
1580899200000|2020-02-05 10:40:00|9435.8|9433.8|9436.8|9434.8|9440.4|9438.4|9434.5|9432.5|1450
1580899500000|2020-02-05 10:45:00|9436.9|9434.9|9437.3|9435.3|9439.4|9437.4|9434.5|9432.5|988
1580899800000|2020-02-05 10:50:00|9437.4|9435.4|9436.8|9434.8|9438.8|9436.8|9434.5|9432.5|1065
1580900100000|2020-02-05 10:55:00|9437|9435|9435.3|9433.3|9440.9|9438.9|9434.5|9432.5|1080
1580900400000|2020-02-05 11:00:00|9435.1|9433.1|9436|9434|9437.4|9435.4|9434|9432|802
1580900700000|2020-02-05 11:05:00|9436.1|9434.1|9434.3|9432.3|9440|9438|9431.9|9429.9|894
1580901000000|2020-02-05 11:10:00|9434.5|9432.5|9431.6|9429.6|9436.1|9434.1|9430.3|9428.3|732
1580901300000|2020-02-05 11:15:00|9432.1|9430.1|9437.4|9435.4|9438.6|9436.6|9431.4|9429.4|597
1580901600000|2020-02-05 11:20:00|9437.3|9435.3|9446.5|9444.5|9447.9|9445.9|9436.6|9434.6|1451
1580901900000|2020-02-05 11:25:00|9446.4|9444.4|9445.6|9443.6|9447.3|9445.3|9443.5|9441.5|783
1580902200000|2020-02-05 11:30:00|9445.8|9443.8|9443|9441|9445.8|9443.8|9441.5|9439.5|693
1580902500000|2020-02-05 11:35:00|9443.1|9441.1|9429.4|9427.4|9443.3|9441.3|9414.6|9412.6|6524
1580902800000|2020-02-05 11:40:00|9429.3|9427.3|9436.6|9434.6|9437.9|9435.9|9420.8|9418.8|2429
1580903100000|2020-02-05 11:45:00|9436.5|9434.5|9432.3|9430.3|9437.1|9435.1|9427.5|9425.5|1511
1580903400000|2020-02-05 11:50:00|9431.9|9429.9|9431.1|9429.1|9432.8|9430.8|9425.8|9423.8|1262
1580903700000|2020-02-05 11:55:00|9431.4|9429.4|9421.5|9419.5|9432.1|9430.1|9421.5|9419.5|1271
1580904000000|2020-02-05 12:00:00|9421.8|9419.8|9421.5|9419.5|9424.1|9422.1|9417.3|9415.3|2296
1580904300000|2020-02-05 12:05:00|9421.8|9419.8|9422.4|9420.4|9422.6|9420.6|9417.3|9415.3|1077
1580904600000|2020-02-05 12:10:00|9422.5|9420.5|9432.4|9430.4|9432.5|9430.5|9422.5|9420.5|1399
1580904900000|2020-02-05 12:15:00|9432.3|9430.3|9434.9|9432.9|9438.5|9436.5|9430.5|9428.5|1114
1580905200000|2020-02-05 12:20:00|9435.1|9433.1|9438.4|9436.4|9439.5|9437.5|9433.8|9431.8|913
1580905500000|2020-02-05 12:25:00|9438|9436|9434.5|9432.5|9438.5|9436.5|9434.4|9432.4|752
1580905800000|2020-02-05 12:30:00|9434.3|9432.3|9437.8|9435.8|9437.8|9435.8|9430.5|9428.5|910
1580906100000|2020-02-05 12:35:00|9437.4|9435.4|9437.6|9435.6|9439.9|9437.9|9436.1|9434.1|1030
1580906400000|2020-02-05 12:40:00|9437.8|9435.8|9435.9|9433.9|9438|9436|9433.4|9431.4|648
1580906700000|2020-02-05 12:45:00|9435.8|9433.8|9433.8|9431.8|9435.8|9433.8|9432.3|9430.3|981
1580907000000|2020-02-05 12:50:00|9433.4|9431.4|9430.1|9428.1|9433.4|9431.4|9428.6|9426.6|937
1580907300000|2020-02-05 12:55:00|9430|9428|9426.1|9424.1|9431.4|9429.4|9424.5|9422.5|2014
1580907600000|2020-02-05 13:00:00|9426.3|9424.3|9432.1|9430.1|9432.5|9430.5|9424|9422|1533
1580907900000|2020-02-05 13:05:00|9432.3|9430.3|9442.5|9440.5|9443.3|9441.3|9430.6|9428.6|2617
1580908200000|2020-02-05 13:10:00|9442.4|9440.4|9441|9439|9442.9|9440.9|9437|9435|992
1580908500000|2020-02-05 13:15:00|9437.5|9435.5|9450.6|9448.6|9453.9|9451.9|9437.5|9435.5|3525
1580908800000|2020-02-05 13:20:00|9450.8|9448.8|9453.3|9451.3|9453.5|9451.5|9448.8|9446.8|1187
1580909100000|2020-02-05 13:25:00|9453.4|9451.4|9449.3|9447.3|9453.5|9451.5|9447.1|9445.1|1112
1580909400000|2020-02-05 13:30:00|9449.4|9447.4|9452.6|9450.6|9455|9453|9449.4|9447.4|1546
1580909700000|2020-02-05 13:35:00|9452.8|9450.8|9451.1|9449.1|9454.1|9452.1|9448|9446|1043
1580910000000|2020-02-05 13:40:00|9451.3|9449.3|9446|9444|9452.4|9450.4|9446|9444|1483
1580910300000|2020-02-05 13:45:00|9446.1|9444.1|9451.9|9449.9|9453.3|9451.3|9444.3|9442.3|1537
1580910600000|2020-02-05 13:50:00|9452|9450|9456.1|9454.1|9457.4|9455.4|9451.6|9449.6|1708
1580910900000|2020-02-05 13:55:00|9456|9454|9454.1|9452.1|9456.9|9454.9|9451.8|9449.8|1088
1580911200000|2020-02-05 14:00:00|9453.9|9451.9|9448.9|9446.9|9454.3|9452.3|9447.5|9445.5|1205
1580911500000|2020-02-05 14:05:00|9448.8|9446.8|9448.4|9446.4|9451.3|9449.3|9446.8|9444.8|1313
1580911800000|2020-02-05 14:10:00|9448.5|9446.5|9445.4|9443.4|9449.3|9447.3|9441.4|9439.4|1621
1580912100000|2020-02-05 14:15:00|9445.5|9443.5|9447.1|9445.1|9449.9|9447.9|9444.9|9442.9|1328
1580912400000|2020-02-05 14:20:00|9447|9445|9450.1|9448.1|9450.5|9448.5|9446.6|9444.6|1171
1580912700000|2020-02-05 14:25:00|9450|9448|9451.9|9449.9|9453.8|9451.8|9447|9445|2345
1580913000000|2020-02-05 14:30:00|9451.4|9449.4|9423.3|9422.3|9451.4|9449.9|9421|9420|20702
1580913300000|2020-02-05 14:35:00|9423|9422|9391.9|9390.9|9424.8|9423.8|9391.8|9390.8|17699
1580913600000|2020-02-05 14:40:00|9392|9391|9373.1|9372.1|9396.5|9395.5|9366.8|9365.8|16658
1580913900000|2020-02-05 14:45:00|9373.4|9372.4|9397.3|9396.3|9405.4|9404.4|9372.1|9371.1|17804
1580914200000|2020-02-05 14:50:00|9397.4|9396.4|9380.4|9379.4|9398.1|9397.1|9377.9|9376.9|14564
1580914500000|2020-02-05 14:55:00|9380.5|9379.5|9391|9390|9396.8|9395.8|9377|9376|9327
1580914800000|2020-02-05 15:00:00|9391.1|9390.1|9385.8|9384.8|9396.6|9395.6|9383|9382|8664
1580915100000|2020-02-05 15:05:00|9385.6|9384.6|9378|9377|9401.3|9400.3|9373.9|9372.9|11114
1580915400000|2020-02-05 15:10:00|9377.5|9376.5|9363.9|9362.9|9381.5|9380.5|9362.6|9361.6|10304
1580915700000|2020-02-05 15:15:00|9364|9363|9363.5|9362.5|9368.6|9367.6|9358.6|9357.6|8761
1580916000000|2020-02-05 15:20:00|9363.3|9362.3|9370.5|9369.5|9374.9|9373.9|9359.8|9358.8|8164
1580916300000|2020-02-05 15:25:00|9370.4|9369.4|9346.9|9345.9|9371.5|9370.5|9336.9|9335.9|13789
1580916600000|2020-02-05 15:30:00|9346.8|9345.8|9345.1|9344.1|9347.3|9346.3|9331.1|9330.1|10344
1580916900000|2020-02-05 15:35:00|9345.3|9344.3|9324.3|9323.3|9347|9346|9320.9|9319.9|15233
1580917200000|2020-02-05 15:40:00|9324.5|9323.5|9333.4|9332.4|9334.8|9333.8|9311.8|9310.8|13497
1580917500000|2020-02-05 15:45:00|9333.1|9332.1|9329.5|9328.5|9334|9333|9317.5|9316.5|8472
1580917800000|2020-02-05 15:50:00|9329.4|9328.4|9335.5|9334.5|9339|9338|9326.1|9325.1|9454
1580918100000|2020-02-05 15:55:00|9334.9|9333.9|9342.3|9341.3|9348.1|9347.1|9329.5|9328.5|8344
1580918400000|2020-02-05 16:00:00|9341.5|9340.5|9340.3|9339.3|9350.4|9349.4|9335|9334|8214
1580918700000|2020-02-05 16:05:00|9340.4|9339.4|9351.9|9350.9|9354|9353|9338.3|9337.3|6776
1580919000000|2020-02-05 16:10:00|9352|9351|9355.6|9354.6|9356.3|9355.3|9346.5|9345.5|5997
1580919300000|2020-02-05 16:15:00|9355.8|9354.8|9356.5|9355.5|9359.3|9358.3|9350.8|9349.8|4723
1580919600000|2020-02-05 16:20:00|9356.3|9355.3|9348|9347|9357.5|9356.5|9344|9343|5493
1580919900000|2020-02-05 16:25:00|9348.3|9347.3|9350.3|9349.3|9352.4|9351.4|9341.5|9340.5|5512
1580920200000|2020-02-05 16:30:00|9350.1|9349.1|9344.8|9343.8|9355.4|9354.4|9344.8|9343.8|5778
1580920500000|2020-02-05 16:35:00|9345|9344|9332.8|9331.8|9345.3|9344.3|9330.5|9329.5|7913
1580920800000|2020-02-05 16:40:00|9332.6|9331.6|9330.1|9329.1|9333.3|9332.3|9321.5|9320.5|8771
1580921100000|2020-02-05 16:45:00|9330.3|9329.3|9343.4|9342.4|9344.3|9343.3|9327.5|9326.5|6122
1580921400000|2020-02-05 16:50:00|9343.1|9342.1|9342.6|9341.6|9345.8|9344.8|9340.3|9339.3|3949
1580921700000|2020-02-05 16:55:00|9342.5|9341.5|9356.8|9355.8|9357|9356|9341|9340|6069
1580922000000|2020-02-05 17:00:00|9356.5|9355.5|9354.6|9353.6|9356.8|9355.8|9352|9351|4012
1580922300000|2020-02-05 17:05:00|9354.5|9353.5|9366.3|9365.3|9367.3|9366.3|9354.4|9353.4|5099
1580922600000|2020-02-05 17:10:00|9365.8|9364.8|9361|9360|9366.8|9365.8|9359.5|9358.5|3230
1580922900000|2020-02-05 17:15:00|9360.9|9359.9|9357.8|9356.8|9366.3|9365.3|9357.3|9356.3|3877
1580923200000|2020-02-05 17:20:00|9357.5|9356.5|9360|9359|9361.1|9360.1|9352.5|9351.5|3714
1580923500000|2020-02-05 17:25:00|9360.3|9359.3|9356.6|9355.6|9362.8|9361.8|9355.9|9354.9|3709
1580923800000|2020-02-05 17:30:00|9356.5|9355.5|9357.8|9356.8|9360|9359|9352.3|9351.3|3553
1580924100000|2020-02-05 17:35:00|9357.9|9356.9|9359.5|9358.5|9361.8|9360.8|9354.5|9353.5|2726
1580924400000|2020-02-05 17:40:00|9359.4|9358.4|9352.5|9351.5|9359.5|9358.5|9349.9|9348.9|2523
1580924700000|2020-02-05 17:45:00|9352.7|9351.7|9353.7|9352.7|9354.7|9353.7|9350.9|9349.9|2304
1580925000000|2020-02-05 17:50:00|9353.8|9352.8|9348.4|9347.4|9360.4|9359.4|9346.2|9345.2|4043
1580925300000|2020-02-05 17:55:00|9348.3|9347.3|9348.3|9347.3|9349.9|9348.9|9345.4|9344.4|2871
1580925600000|2020-02-05 18:00:00|9348.4|9347.4|9342.4|9341.4|9349|9348|9337.7|9336.7|4044
1580925900000|2020-02-05 18:05:00|9342.3|9341.3|9335|9334|9342.4|9341.4|9334.2|9333.2|5064
1580926200000|2020-02-05 18:10:00|9335.2|9334.2|9334.7|9333.7|9340|9339|9332.2|9331.2|3067
1580926500000|2020-02-05 18:15:00|9334.5|9333.5|9333.7|9332.7|9338.2|9337.2|9328.4|9327.4|3992
1580926800000|2020-02-05 18:20:00|9333.8|9332.8|9342.5|9341.5|9343.7|9342.7|9333.8|9332.8|4263
1580927100000|2020-02-05 18:25:00|9342.4|9341.4|9342.2|9341.2|9345.7|9344.7|9339.4|9338.4|3154
1580927400000|2020-02-05 18:30:00|9342.3|9341.3|9347.4|9346.4|9351.2|9350.2|9340.7|9339.7|3827
1580927700000|2020-02-05 18:35:00|9347.5|9346.5|9343.2|9342.2|9349.9|9348.9|9341.9|9340.9|2332
1580928000000|2020-02-05 18:40:00|9343.4|9342.4|9349.4|9348.4|9351.3|9350.3|9340.4|9339.4|4605
1580928300000|2020-02-05 18:45:00|9349.3|9348.3|9351.7|9350.7|9352.8|9351.8|9349.2|9348.2|2770
1580928600000|2020-02-05 18:50:00|9351.8|9350.8|9347.8|9346.8|9352.8|9351.8|9347.5|9346.5|1936
1580928900000|2020-02-05 18:55:00|9347.9|9346.9|9348.7|9347.7|9354.9|9353.9|9347.2|9346.2|2688
1580929200000|2020-02-05 19:00:00|9348.8|9347.8|9344.7|9343.7|9349.9|9348.9|9344.2|9343.2|3693
1580929500000|2020-02-05 19:05:00|9344.4|9343.4|9338.9|9337.9|9348.2|9347.2|9335.9|9334.9|4728
1580929800000|2020-02-05 19:10:00|9338.8|9337.8|9339.7|9338.7|9340.5|9339.5|9335.5|9334.5|2754
1580930100000|2020-02-05 19:15:00|9339.5|9338.5|9345.7|9344.7|9349.2|9348.2|9338.8|9337.8|3089
1580930400000|2020-02-05 19:20:00|9345.8|9344.8|9351.3|9350.3|9351.9|9350.9|9345.8|9344.8|2762
1580930700000|2020-02-05 19:25:00|9351.4|9350.4|9351.9|9350.9|9353.7|9352.7|9348.8|9347.8|2390
1580931000000|2020-02-05 19:30:00|9351.8|9350.8|9349.9|9348.9|9354.3|9353.3|9347.8|9346.8|2714
1580931300000|2020-02-05 19:35:00|9349.8|9348.8|9356.4|9355.4|9357.9|9356.9|9348.3|9347.3|2772
1580931600000|2020-02-05 19:40:00|9356.2|9355.2|9361.2|9360.2|9361.9|9360.9|9355|9354|2924
1580931900000|2020-02-05 19:45:00|9361.3|9360.3|9363.5|9362.5|9363.7|9362.7|9356.4|9355.4|2493
1580932200000|2020-02-05 19:50:00|9363.7|9362.7|9377.9|9376.9|9378.2|9377.2|9363.2|9362.2|5334
1580932500000|2020-02-05 19:55:00|9378|9377|9377.9|9376.9|9380.3|9379.3|9375.8|9374.8|3207
1580932800000|2020-02-05 20:00:00|9378.2|9377.2|9392.7|9391.7|9392.9|9391.9|9376.7|9375.7|6908
1580933100000|2020-02-05 20:05:00|9392.8|9391.8|9384.8|9383.8|9395|9394|9384.7|9383.7|3810
1580933400000|2020-02-05 20:10:00|9384.7|9383.7|9379.2|9378.2|9385.7|9384.7|9376.7|9375.7|3419
1580933700000|2020-02-05 20:15:00|9379.4|9378.4|9382.2|9381.2|9385.2|9384.2|9378.4|9377.4|3530
1580934000000|2020-02-05 20:20:00|9382|9381|9382.9|9381.9|9388.5|9387.5|9381.3|9380.3|4346
1580934300000|2020-02-05 20:25:00|9382.8|9381.8|9372.2|9371.2|9383.5|9382.5|9371.3|9370.3|4802
1580934600000|2020-02-05 20:30:00|9372|9371|9362.9|9361.9|9373.7|9372.7|9361.5|9360.5|5375
1580934900000|2020-02-05 20:35:00|9363|9362|9368|9367|9369|9368|9361.4|9360.4|4275
1580935200000|2020-02-05 20:40:00|9367.8|9366.8|9373.3|9372.3|9375.5|9374.5|9365.8|9364.8|4130
1580935500000|2020-02-05 20:45:00|9373.2|9372.2|9366.3|9365.3|9376.4|9375.4|9362.8|9361.8|7089
1580935800000|2020-02-05 20:50:00|9366.5|9365.5|9361.8|9360.8|9366.5|9365.5|9350.8|9349.8|10397
1580936100000|2020-02-05 20:55:00|9361|9360|9369|9368|9369|9368|9355.2|9354.2|11898
1580936400000|2020-02-05 21:00:00|9367.3|9366.3|9374.1|9372.1|9376.6|9374.6|9358.3|9356.3|7117
1580936700000|2020-02-05 21:05:00|9374.2|9372.2|9367.6|9365.6|9376.7|9374.7|9362.8|9360.8|2274
1580937000000|2020-02-05 21:10:00|9367.5|9365.5|9375.9|9370.9|9375.9|9373.5|9364.8|9362.8|2380
1580937300000|2020-02-05 21:15:00|9375.8|9370.8|9375.3|9370.3|9375.9|9370.9|9374.2|9369.2|3
1580937600000|2020-02-05 21:20:00|9375.2|9370.2|9378|9373|9378.5|9373.5|9375.2|9370.2|0
1580937900000|2020-02-05 21:25:00|9378.2|9373.2|9379.9|9374.9|9380.7|9375.7|9377|9372|0
1580938200000|2020-02-05 21:30:00|9379.5|9377.5|9379|9377|9380.2|9378.2|9374.7|9372.7|619
1580938500000|2020-02-05 21:35:00|9379.2|9377.2|9387.2|9385.2|9388|9386|9378|9376|730
1580938800000|2020-02-05 21:40:00|9387.5|9385.5|9386.2|9384.2|9387.7|9385.7|9385.2|9383.2|382
1580939100000|2020-02-05 21:45:00|9386|9384|9383.7|9381.7|9387|9385|9382.7|9380.7|293
1580939400000|2020-02-05 21:50:00|9383.2|9381.2|9381.7|9379.7|9384.7|9382.7|9381.2|9379.2|294
1580939700000|2020-02-05 21:55:00|9382.5|9380.5|9382|9377|9382.5|9380.5|9380|9377|220
1580940000000|2020-02-05 22:00:00|9381.9|9376.9|9382.7|9377.7|9382.7|9377.7|9380.5|9375.5|1
1580940300000|2020-02-05 22:05:00|9382|9377|9380.4|9375.4|9383.7|9378.7|9380.4|9375.4|0
1580940600000|2020-02-05 22:10:00|9380.3|9375.3|9379.3|9374.3|9381.2|9376.2|9379.2|9374.2|0
1580940900000|2020-02-05 22:15:00|9379.2|9374.2|9381.2|9376.2|9381.2|9376.2|9377.5|9372.5|0
1580941200000|2020-02-05 22:20:00|9381.1|9376.1|9383.4|9378.4|9383.5|9378.5|9380.9|9375.9|0
1580941500000|2020-02-05 22:25:00|9383.7|9378.7|9383.4|9378.4|9384.4|9379.4|9382.2|9377.2|0
1580941800000|2020-02-05 22:30:00|9383.5|9378.5|9383.2|9378.2|9383.5|9378.5|9383.2|9378.2|0
1580942100000|2020-02-05 22:35:00|9383.3|9378.3|9383|9378|9383.5|9378.5|9380.8|9375.8|0
1580942400000|2020-02-05 22:40:00|9382.9|9377.9|9382.1|9377.1|9382.9|9377.9|9381.1|9376.1|0
1580942700000|2020-02-05 22:45:00|9382|9377|9381.7|9376.7|9382.2|9377.2|9381.6|9376.6|0
1580943000000|2020-02-05 22:50:00|9381.8|9376.8|9381.7|9376.7|9381.9|9376.9|9381.7|9376.7|0
1580943300000|2020-02-05 22:55:00|9381.8|9376.8|9382.1|9377.1|9383.8|9378.8|9381.8|9376.8|0
1580943600000|2020-02-05 23:00:00|9382.2|9380.2|9385.8|9383.8|9388.2|9386.2|9382.2|9380.2|792
1580943900000|2020-02-05 23:05:00|9386|9384|9381|9379|9386.3|9384.3|9378.6|9376.6|417
1580944200000|2020-02-05 23:10:00|9381.2|9379.2|9381.6|9379.6|9383.2|9381.2|9380.8|9378.8|244
1580944500000|2020-02-05 23:15:00|9381.7|9379.7|9379|9377|9382.2|9380.2|9378.8|9376.8|159
1580944800000|2020-02-05 23:20:00|9379.1|9377.1|9384.2|9382.2|9384.2|9382.2|9378.6|9376.6|348
1580945100000|2020-02-05 23:25:00|9383.2|9381.2|9383|9381|9385.1|9383.1|9382|9380|225
1580945400000|2020-02-05 23:30:00|9383.1|9381.1|9383.3|9381.3|9384.2|9382.2|9382|9380|160
1580945700000|2020-02-05 23:35:00|9384|9382|9385.2|9383.2|9385.5|9383.5|9383.2|9381.2|207
1580946000000|2020-02-05 23:40:00|9384.7|9382.7|9388|9386|9388.7|9386.7|9384.6|9382.6|436
1580946300000|2020-02-05 23:45:00|9388.1|9386.1|9373.2|9371.2|9388.1|9386.1|9372.8|9370.8|768
1580946600000|2020-02-05 23:50:00|9373.1|9371.1|9374.2|9372.2|9376.8|9374.8|9371.7|9369.7|468
1580946900000|2020-02-05 23:55:00|9374.3|9372.3|9373.5|9371.5|9375.2|9373.2|9372.6|9370.6|224
1580947200000|2020-02-06 00:00:00|9373|9371|9368.1|9366.1|9374.6|9372.6|9367.5|9365.5|802
1580947500000|2020-02-06 00:05:00|9368.2|9366.2|9377.6|9375.6|9379.7|9377.7|9367.5|9365.5|817
1580947800000|2020-02-06 00:10:00|9377.5|9375.5|9371|9369|9377.7|9375.7|9369.7|9367.7|522
1580948100000|2020-02-06 00:15:00|9371.1|9369.1|9372.2|9370.2|9374|9372|9369.8|9367.8|527
1580948400000|2020-02-06 00:20:00|9372.1|9370.1|9368.6|9366.6|9375.7|9373.7|9367.8|9365.8|893
1580948700000|2020-02-06 00:25:00|9368.8|9366.8|9371.2|9369.2|9371.6|9369.6|9367.7|9365.7|431
1580949000000|2020-02-06 00:30:00|9371.1|9369.1|9372.3|9370.3|9375.1|9373.1|9368.5|9366.5|483
1580949300000|2020-02-06 00:35:00|9372.5|9370.5|9371.7|9369.7|9372.6|9370.6|9371|9369|182
1580949600000|2020-02-06 00:40:00|9371.8|9369.8|9379.7|9377.7|9385|9383|9371.3|9369.3|1117
1580949900000|2020-02-06 00:45:00|9379.8|9377.8|9375.3|9373.3|9382.1|9380.1|9375|9373|484
1580950200000|2020-02-06 00:50:00|9375.2|9373.2|9375.8|9373.8|9379.6|9377.6|9374.3|9372.3|590
1580950500000|2020-02-06 00:55:00|9376|9374|9379.2|9377.2|9380.7|9378.7|9375.8|9373.8|517
1580950800000|2020-02-06 01:00:00|9378.6|9376.6|9380|9378|9381.8|9379.8|9376|9374|624
1580951100000|2020-02-06 01:05:00|9379.7|9377.7|9380|9378|9382.2|9380.2|9377.8|9375.8|550
1580951400000|2020-02-06 01:10:00|9379.8|9377.8|9386.1|9384.1|9387.6|9385.6|9379.5|9377.5|702
1580951700000|2020-02-06 01:15:00|9386.8|9384.8|9412.5|9410.5|9417.1|9415.1|9386.7|9384.7|4693
1580952000000|2020-02-06 01:20:00|9412.8|9410.8|9414|9412|9415|9413|9405.6|9403.6|1374
1580952300000|2020-02-06 01:25:00|9414.1|9412.1|9408.5|9406.5|9419|9417|9408|9406|1600
1580952600000|2020-02-06 01:30:00|9408.7|9406.7|9395.3|9393.3|9408.7|9406.7|9394.2|9392.2|1727
1580952900000|2020-02-06 01:35:00|9395.2|9393.2|9402.2|9400.2|9405.5|9403.5|9394.3|9392.3|1146
1580953200000|2020-02-06 01:40:00|9402.3|9400.3|9402|9400|9404.2|9402.2|9396.6|9394.6|924
1580953500000|2020-02-06 01:45:00|9401.8|9399.8|9403.2|9401.2|9403.6|9401.6|9397.5|9395.5|680
1580953800000|2020-02-06 01:50:00|9402.7|9400.7|9399.8|9397.8|9405.1|9403.1|9398.7|9396.7|540
1580954100000|2020-02-06 01:55:00|9400|9398|9401.6|9399.6|9403.7|9401.7|9399.6|9397.6|546
1580954400000|2020-02-06 02:00:00|9401.7|9399.7|9410.6|9408.6|9411|9409|9401.7|9399.7|1030
1580954700000|2020-02-06 02:05:00|9410.5|9408.5|9412|9410|9412.7|9410.7|9409.7|9407.7|774
1580955000000|2020-02-06 02:10:00|9411.8|9409.8|9409.7|9407.7|9415.5|9413.5|9408.8|9406.8|895
1580955300000|2020-02-06 02:15:00|9409.8|9407.8|9408|9406|9411.5|9409.5|9407.8|9405.8|430
1580955600000|2020-02-06 02:20:00|9408.1|9406.1|9412.5|9410.5|9412.7|9410.7|9408.1|9406.1|356
1580955900000|2020-02-06 02:25:00|9412.6|9410.6|9413.8|9411.8|9414.2|9412.2|9411.2|9409.2|412
1580956200000|2020-02-06 02:30:00|9414.1|9412.1|9411.7|9409.7|9416.8|9414.8|9410.7|9408.7|574
1580956500000|2020-02-06 02:35:00|9411.8|9409.8|9413.6|9411.6|9415|9413|9411.8|9409.8|277
1580956800000|2020-02-06 02:40:00|9413.7|9411.7|9416.2|9414.2|9417.1|9415.1|9413.5|9411.5|597
1580957100000|2020-02-06 02:45:00|9416.3|9414.3|9418|9416|9419.7|9417.7|9415.7|9413.7|575
1580957400000|2020-02-06 02:50:00|9418.1|9416.1|9418.5|9416.5|9419.8|9417.8|9415.5|9413.5|619
1580957700000|2020-02-06 02:55:00|9418.3|9416.3|9418.8|9416.8|9419.6|9417.6|9416.6|9414.6|505
1580958000000|2020-02-06 03:00:00|9419|9417|9420.1|9418.1|9421.3|9419.3|9418.5|9416.5|634
1580958300000|2020-02-06 03:05:00|9420.3|9418.3|9419.7|9417.7|9424.6|9422.6|9419.2|9417.2|1081
1580958600000|2020-02-06 03:10:00|9419.8|9417.8|9418|9416|9420.2|9418.2|9417.7|9415.7|478
1580958900000|2020-02-06 03:15:00|9417.8|9415.8|9413.8|9411.8|9418.3|9416.3|9411.1|9409.1|862
1580959200000|2020-02-06 03:20:00|9413.7|9411.7|9413|9411|9414.3|9412.3|9412.7|9410.7|350
1580959500000|2020-02-06 03:25:00|9413.1|9411.1|9411.6|9409.6|9414.3|9412.3|9411.3|9409.3|344
1580959800000|2020-02-06 03:30:00|9411.5|9409.5|9413.6|9411.6|9413.7|9411.7|9408.6|9406.6|494
1580960100000|2020-02-06 03:35:00|9413.5|9411.5|9416.2|9414.2|9416.8|9414.8|9413.3|9411.3|357
1580960400000|2020-02-06 03:40:00|9416.1|9414.1|9415.3|9413.3|9416.8|9414.8|9414|9412|259
1580960700000|2020-02-06 03:45:00|9415.5|9413.5|9416.2|9414.2|9417.1|9415.1|9414.7|9412.7|268
1580961000000|2020-02-06 03:50:00|9416.1|9414.1|9414.3|9412.3|9416.2|9414.2|9414.1|9412.1|165
1580961300000|2020-02-06 03:55:00|9414.5|9412.5|9415.6|9413.6|9415.8|9413.8|9414.5|9412.5|117
1580961600000|2020-02-06 04:00:00|9415.5|9413.5|9422|9420|9424.5|9422.5|9410|9408|1270
1580961900000|2020-02-06 04:05:00|9421.7|9419.7|9430.6|9428.6|9432.1|9430.1|9418.2|9416.2|1619
1580962200000|2020-02-06 04:10:00|9430.5|9428.5|9428.7|9426.7|9433|9431|9425.7|9423.7|1209
1580962500000|2020-02-06 04:15:00|9428.8|9426.8|9425.1|9423.1|9429.5|9427.5|9424.7|9422.7|560
1580962800000|2020-02-06 04:20:00|9425.2|9423.2|9426.7|9424.7|9430|9428|9425.2|9423.2|390
1580963100000|2020-02-06 04:25:00|9426.8|9424.8|9427.8|9425.8|9429.3|9427.3|9426.5|9424.5|339
1580963400000|2020-02-06 04:30:00|9428.1|9426.1|9425.6|9423.6|9432.3|9430.3|9425.6|9423.6|942
1580963700000|2020-02-06 04:35:00|9425.7|9423.7|9427.3|9425.3|9427.6|9425.6|9424.5|9422.5|484
1580964000000|2020-02-06 04:40:00|9427.7|9425.7|9427.6|9425.6|9429.1|9427.1|9427.1|9425.1|500
1580964300000|2020-02-06 04:45:00|9427.5|9425.5|9431.5|9429.5|9431.6|9429.6|9427.5|9425.5|342
1580964600000|2020-02-06 04:50:00|9431.3|9429.3|9436.8|9434.8|9438.8|9436.8|9431|9429|1267
1580964900000|2020-02-06 04:55:00|9437|9435|9438.2|9436.2|9439.3|9437.3|9435.3|9433.3|666
1580965200000|2020-02-06 05:00:00|9438.1|9436.1|9440.7|9438.7|9441.1|9439.1|9436.5|9434.5|1003
1580965500000|2020-02-06 05:05:00|9440.8|9438.8|9446.5|9444.5|9446.7|9444.7|9438.2|9436.2|1632
1580965800000|2020-02-06 05:10:00|9446.3|9444.3|9442.8|9440.8|9446.8|9444.8|9442.8|9440.8|764
1580966100000|2020-02-06 05:15:00|9443|9441|9439.6|9437.6|9446.3|9444.3|9439.3|9437.3|692
1580966400000|2020-02-06 05:20:00|9439.5|9437.5|9440.5|9438.5|9442.8|9440.8|9437.3|9435.3|606
1580966700000|2020-02-06 05:25:00|9440.3|9438.3|9442|9440|9442.5|9440.5|9439.1|9437.1|441
1580967000000|2020-02-06 05:30:00|9442.1|9440.1|9446.6|9444.6|9446.8|9444.8|9442.1|9440.1|536
1580967300000|2020-02-06 05:35:00|9446.5|9444.5|9440|9438|9446.6|9444.6|9439.8|9437.8|463
1580967600000|2020-02-06 05:40:00|9440.1|9438.1|9442.5|9440.5|9442.8|9440.8|9437|9435|730
1580967900000|2020-02-06 05:45:00|9442.6|9440.6|9441.7|9439.7|9445.6|9443.6|9440.8|9438.8|415
1580968200000|2020-02-06 05:50:00|9441.8|9439.8|9440.6|9438.6|9443.2|9441.2|9439|9437|259
1580968500000|2020-02-06 05:55:00|9440.7|9438.7|9441.3|9439.3|9443|9441|9439.1|9437.1|328
1580968800000|2020-02-06 06:00:00|9440.3|9438.3|9446.1|9444.1|9446.6|9444.6|9438|9436|582
1580969100000|2020-02-06 06:05:00|9445.8|9443.8|9449.2|9447.2|9450.8|9448.8|9444.5|9442.5|1287
1580969400000|2020-02-06 06:10:00|9449.3|9447.3|9449.7|9447.7|9450.6|9448.6|9447|9445|486
1580969700000|2020-02-06 06:15:00|9449.6|9447.6|9448|9446|9450.1|9448.1|9447.1|9445.1|388
1580970000000|2020-02-06 06:20:00|9447.8|9445.8|9447.7|9445.7|9448.7|9446.7|9445.1|9443.1|445
1580970300000|2020-02-06 06:25:00|9447.6|9445.6|9449|9447|9452.8|9450.8|9446.1|9444.1|768
1580970600000|2020-02-06 06:30:00|9448.8|9446.8|9445.5|9443.5|9449.6|9447.6|9445.5|9443.5|461
1580970900000|2020-02-06 06:35:00|9445.3|9443.3|9446.8|9444.8|9447.1|9445.1|9445.2|9443.2|367
1580971200000|2020-02-06 06:40:00|9446.7|9444.7|9442.6|9440.6|9447.6|9445.6|9441|9439|832
1580971500000|2020-02-06 06:45:00|9442.5|9440.5|9438.3|9436.3|9442.8|9440.8|9437.8|9435.8|502
1580971800000|2020-02-06 06:50:00|9438.1|9436.1|9439.2|9437.2|9439.5|9437.5|9435.1|9433.1|573
1580972100000|2020-02-06 06:55:00|9439.1|9437.1|9432.5|9430.5|9439.2|9437.2|9431.6|9429.6|666
1580972400000|2020-02-06 07:00:00|9432.6|9430.6|9426.7|9424.7|9433.7|9431.7|9424.8|9422.8|1596
1580972700000|2020-02-06 07:05:00|9426.6|9424.6|9425.7|9423.7|9428.1|9426.1|9425.5|9423.5|469
1580973000000|2020-02-06 07:10:00|9425.6|9423.6|9435.5|9433.5|9435.6|9433.6|9425.2|9423.2|816
1580973300000|2020-02-06 07:15:00|9435.6|9433.6|9431.5|9429.5|9435.6|9433.6|9428.8|9426.8|570
1580973600000|2020-02-06 07:20:00|9431.3|9429.3|9423|9421|9432.1|9430.1|9422.5|9420.5|684
1580973900000|2020-02-06 07:25:00|9422.8|9420.8|9427.5|9425.5|9428.6|9426.6|9422.7|9420.7|567
1580974200000|2020-02-06 07:30:00|9427.3|9425.3|9427.3|9425.3|9428.5|9426.5|9424.3|9422.3|485
1580974500000|2020-02-06 07:35:00|9427.2|9425.2|9424.8|9422.8|9427.3|9425.3|9423|9421|447
1580974800000|2020-02-06 07:40:00|9424.7|9422.7|9427.7|9425.7|9427.8|9425.8|9424.1|9422.1|434
1580975100000|2020-02-06 07:45:00|9427.1|9425.1|9430.7|9428.7|9432.1|9430.1|9426.6|9424.6|505
1580975400000|2020-02-06 07:50:00|9430.5|9428.5|9436.3|9434.3|9436.5|9434.5|9430.2|9428.2|657
1580975700000|2020-02-06 07:55:00|9436.2|9434.2|9441|9439|9444.5|9442.5|9434.8|9432.8|1041
1580976000000|2020-02-06 08:00:00|9440.8|9438.8|9439.2|9437.2|9440.8|9438.8|9431.8|9429.8|1954
1580976300000|2020-02-06 08:05:00|9439.3|9437.3|9440.6|9438.6|9444.1|9442.1|9435.7|9433.7|1704
1580976600000|2020-02-06 08:10:00|9440.5|9438.5|9432.6|9430.6|9440.5|9438.5|9432.5|9430.5|1268
1580976900000|2020-02-06 08:15:00|9432.7|9430.7|9435.3|9433.3|9437.7|9435.7|9429.3|9427.3|1511
1580977200000|2020-02-06 08:20:00|9435.5|9433.5|9432.6|9430.6|9436.1|9434.1|9431.2|9429.2|878
1580977500000|2020-02-06 08:25:00|9432.7|9430.7|9429.6|9427.6|9435.8|9433.8|9428.5|9426.5|991
1580977800000|2020-02-06 08:30:00|9429.5|9427.5|9428.1|9426.1|9434.3|9432.3|9424.3|9422.3|1176
1580978100000|2020-02-06 08:35:00|9428|9426|9430.5|9428.5|9432|9430|9424.8|9422.8|661
1580978400000|2020-02-06 08:40:00|9430.6|9428.6|9432.7|9430.7|9435.1|9433.1|9429.1|9427.1|788
1580978700000|2020-02-06 08:45:00|9432.8|9430.8|9427.6|9425.6|9432.8|9430.8|9424.6|9422.6|883
1580979000000|2020-02-06 08:50:00|9427.7|9425.7|9427.3|9425.3|9434|9432|9425.7|9423.7|890
1580979300000|2020-02-06 08:55:00|9427.5|9425.5|9426|9424|9430.8|9428.8|9425.6|9423.6|619
1580979600000|2020-02-06 09:00:00|9426.1|9424.1|9425.5|9423.5|9427.6|9425.6|9423|9421|1229
1580979900000|2020-02-06 09:05:00|9425.2|9423.2|9433.8|9431.8|9435.2|9433.2|9425.2|9423.2|1046
1580980200000|2020-02-06 09:10:00|9434|9432|9429.5|9427.5|9435.1|9433.1|9429.5|9427.5|923
1580980500000|2020-02-06 09:15:00|9429.6|9427.6|9424.5|9422.5|9431.6|9429.6|9424.3|9422.3|1064
1580980800000|2020-02-06 09:20:00|9424.3|9422.3|9409.1|9407.1|9425.8|9423.8|9409.1|9407.1|2142
1580981100000|2020-02-06 09:25:00|9409|9407|9408.8|9406.8|9409.8|9407.8|9404.3|9402.3|1938
1580981400000|2020-02-06 09:30:00|9409|9407|9415.1|9413.1|9417.3|9415.3|9406.3|9404.3|1396
1580981700000|2020-02-06 09:35:00|9415.2|9413.2|9405.8|9403.8|9415.8|9413.8|9405.5|9403.5|1154
1580982000000|2020-02-06 09:40:00|9406|9404|9409.6|9407.6|9410.3|9408.3|9402.8|9400.8|1087
1580982300000|2020-02-06 09:45:00|9409.5|9407.5|9404|9402|9409.5|9407.5|9401.7|9399.7|1337
1580982600000|2020-02-06 09:50:00|9404.1|9402.1|9410.5|9408.5|9411.8|9409.8|9404.1|9402.1|1058
1580982900000|2020-02-06 09:55:00|9410.3|9408.3|9408.6|9406.6|9410.8|9408.8|9405.8|9403.8|674
1580983200000|2020-02-06 10:00:00|9408.5|9406.5|9406.8|9404.8|9408.6|9406.6|9403.6|9401.6|690
1580983500000|2020-02-06 10:05:00|9406.7|9404.7|9398.8|9396.8|9407.6|9405.6|9398.7|9396.7|1080
1580983800000|2020-02-06 10:10:00|9399.2|9397.2|9404.5|9402.5|9406.3|9404.3|9397.7|9395.7|1189
1580984100000|2020-02-06 10:15:00|9404.2|9402.2|9408.5|9406.5|9410.3|9408.3|9402.6|9400.6|701
1580984400000|2020-02-06 10:20:00|9408.6|9406.6|9409.5|9407.5|9410.7|9408.7|9404.2|9402.2|663
1580984700000|2020-02-06 10:25:00|9409.6|9407.6|9410.8|9408.8|9413.7|9411.7|9409.5|9407.5|611
1580985000000|2020-02-06 10:30:00|9410.7|9408.7|9413|9411|9413.3|9411.3|9409.5|9407.5|326
1580985300000|2020-02-06 10:35:00|9412.8|9410.8|9409.3|9407.3|9413.1|9411.1|9405.8|9403.8|491
1580985600000|2020-02-06 10:40:00|9409.6|9407.6|9405.8|9403.8|9409.6|9407.6|9404.1|9402.1|651
1580985900000|2020-02-06 10:45:00|9406|9404|9401.8|9399.8|9406.8|9404.8|9401.5|9399.5|681
1580986200000|2020-02-06 10:50:00|9401.7|9399.7|9402.5|9400.5|9402.8|9400.8|9398.6|9396.6|935
1580986500000|2020-02-06 10:55:00|9402.2|9400.2|9395.1|9393.1|9403.6|9401.6|9393.2|9391.2|1241
1580986800000|2020-02-06 11:00:00|9395.2|9393.2|9402.7|9400.7|9404.1|9402.1|9393.3|9391.3|1307
1580987100000|2020-02-06 11:05:00|9402.6|9400.6|9404.7|9402.7|9406.3|9404.3|9401.1|9399.1|832
1580987400000|2020-02-06 11:10:00|9404.1|9402.1|9400|9398|9404.3|9402.3|9399.2|9397.2|812
1580987700000|2020-02-06 11:15:00|9400.1|9398.1|9398.6|9396.6|9401.2|9399.2|9397.2|9395.2|795
1580988000000|2020-02-06 11:20:00|9398.7|9396.7|9401.8|9399.8|9401.8|9399.8|9397.3|9395.3|448
1580988300000|2020-02-06 11:25:00|9401.7|9399.7|9405.1|9403.1|9406|9404|9401.6|9399.6|638
1580988600000|2020-02-06 11:30:00|9405|9403|9409.7|9407.7|9411.8|9409.8|9403.7|9401.7|1171
1580988900000|2020-02-06 11:35:00|9409.8|9407.8|9414|9412|9414|9412|9408.3|9406.3|556
1580989200000|2020-02-06 11:40:00|9413.8|9411.8|9416.2|9414.2|9416.6|9414.6|9411.5|9409.5|553
1580989500000|2020-02-06 11:45:00|9416.1|9414.1|9412.3|9410.3|9417.3|9415.3|9412.3|9410.3|739
1580989800000|2020-02-06 11:50:00|9412.6|9410.6|9415.1|9413.1|9415.3|9413.3|9411|9409|513
1580990100000|2020-02-06 11:55:00|9415.2|9413.2|9425.6|9423.6|9427.8|9425.8|9415.2|9413.2|1929
1580990400000|2020-02-06 12:00:00|9425.7|9423.7|9423|9421|9428.6|9426.6|9421.3|9419.3|1793
1580990700000|2020-02-06 12:05:00|9422.8|9420.8|9423.6|9421.6|9428.3|9426.3|9422.7|9420.7|838
1580991000000|2020-02-06 12:10:00|9423.8|9421.8|9425.8|9423.8|9426.8|9424.8|9423.1|9421.1|467
1580991300000|2020-02-06 12:15:00|9425.7|9423.7|9421.6|9419.6|9425.7|9423.7|9415.6|9413.6|1108
1580991600000|2020-02-06 12:20:00|9421.7|9419.7|9419.8|9417.8|9422.6|9420.6|9418.5|9416.5|566
1580991900000|2020-02-06 12:25:00|9419.7|9417.7|9415|9413|9420.8|9418.8|9414.8|9412.8|651
1580992200000|2020-02-06 12:30:00|9414.8|9412.8|9417|9415|9417.6|9415.6|9414.3|9412.3|693
1580992500000|2020-02-06 12:35:00|9417.1|9415.1|9420|9418|9420.5|9418.5|9415.6|9413.6|500
1580992800000|2020-02-06 12:40:00|9419.8|9417.8|9415.3|9413.3|9420.3|9418.3|9414.1|9412.1|457
1580993100000|2020-02-06 12:45:00|9415.5|9413.5|9413.2|9411.2|9417.7|9415.7|9412.6|9410.6|673
1580993400000|2020-02-06 12:50:00|9413.3|9411.3|9404.3|9402.3|9414|9412|9404.2|9402.2|1478
1580993700000|2020-02-06 12:55:00|9404.2|9402.2|9409|9407|9409.6|9407.6|9404|9402|801
1580994000000|2020-02-06 13:00:00|9409.3|9407.3|9400.6|9398.6|9409.7|9407.7|9398.6|9396.6|2176
1580994300000|2020-02-06 13:05:00|9400.5|9398.5|9404.1|9402.1|9404.3|9402.3|9398.6|9396.6|865
1580994600000|2020-02-06 13:10:00|9404|9402|9401.2|9399.2|9405.5|9403.5|9400.8|9398.8|963
1580994900000|2020-02-06 13:15:00|9401.1|9399.1|9408.1|9406.1|9409.8|9407.8|9400.3|9398.3|1210
1580995200000|2020-02-06 13:20:00|9408.2|9406.2|9407.5|9405.5|9409.8|9407.8|9406.7|9404.7|607
1580995500000|2020-02-06 13:25:00|9407.3|9405.3|9411.1|9409.1|9411.2|9409.2|9406.6|9404.6|695
1580995800000|2020-02-06 13:30:00|9411.2|9409.2|9412.1|9410.1|9416.8|9414.8|9409.8|9407.8|1688
1580996100000|2020-02-06 13:35:00|9412.3|9410.3|9413.1|9411.1|9415.7|9413.7|9410.7|9408.7|1210
1580996400000|2020-02-06 13:40:00|9412.8|9410.8|9410.2|9408.2|9416.8|9414.8|9407.5|9405.5|2132
1580996700000|2020-02-06 13:45:00|9410.3|9408.3|9400.1|9398.1|9411|9409|9395.5|9393.5|2797
1580997000000|2020-02-06 13:50:00|9400|9398|9399.1|9397.1|9404.5|9402.5|9395.6|9393.6|1849
1580997300000|2020-02-06 13:55:00|9398.8|9396.8|9400.2|9398.2|9401.8|9399.8|9395.1|9393.1|2506
1580997600000|2020-02-06 14:00:00|9400|9398|9399|9397|9400.6|9398.6|9389.6|9387.6|3834
1580997900000|2020-02-06 14:05:00|9398.8|9396.8|9396.6|9394.6|9399.5|9397.5|9391.8|9389.8|1983
1580998200000|2020-02-06 14:10:00|9397|9395|9400.6|9398.6|9402.7|9400.7|9397|9395|1256
1580998500000|2020-02-06 14:15:00|9400.5|9398.5|9394|9392|9401.1|9399.1|9390.3|9388.3|1724
1580998800000|2020-02-06 14:20:00|9393.7|9391.7|9392.1|9390.1|9393.7|9391.7|9387|9385|1346
1580999100000|2020-02-06 14:25:00|9392|9390|9388.8|9386.8|9398.2|9396.2|9388.8|9386.8|2022
1580999400000|2020-02-06 14:30:00|9388.3|9387.3|9372.6|9371.6|9399|9398|9367.3|9366.3|22678
1580999700000|2020-02-06 14:35:00|9371.7|9370.7|9366|9365|9376.8|9375.8|9363.6|9362.6|14134
1581000000000|2020-02-06 14:40:00|9365.5|9364.5|9367.8|9366.8|9369.6|9368.6|9354.6|9353.6|13615
1581000300000|2020-02-06 14:45:00|9368.3|9367.3|9381.2|9380.2|9382.1|9381.1|9359.5|9358.5|11543
1581000600000|2020-02-06 14:50:00|9381.3|9380.3|9389.5|9388.5|9390.6|9389.6|9374.1|9373.1|9366
1581000900000|2020-02-06 14:55:00|9389.3|9388.3|9406.1|9405.1|9406.1|9405.1|9386.8|9385.8|10224
1581001200000|2020-02-06 15:00:00|9405.6|9404.6|9403.3|9402.3|9406.8|9405.8|9393.7|9392.7|9055
1581001500000|2020-02-06 15:05:00|9403.6|9402.6|9400.1|9399.1|9410.1|9409.1|9398.8|9397.8|7867
1581001800000|2020-02-06 15:10:00|9400|9399|9405.3|9404.3|9408.6|9407.6|9398.1|9397.1|6520
1581002100000|2020-02-06 15:15:00|9405.1|9404.1|9389.3|9388.3|9406.6|9405.6|9388.8|9387.8|7726
1581002400000|2020-02-06 15:20:00|9389.1|9388.1|9390.3|9389.3|9399.3|9398.3|9382.3|9381.3|8781
1581002700000|2020-02-06 15:25:00|9390.6|9389.6|9388.2|9387.2|9400.8|9399.8|9386.1|9385.1|8394
1581003000000|2020-02-06 15:30:00|9388.3|9387.3|9400.8|9399.8|9402.3|9401.3|9384.8|9383.8|7956
1581003300000|2020-02-06 15:35:00|9401|9400|9408.1|9407.1|9409.5|9408.5|9400.7|9399.7|5730
1581003600000|2020-02-06 15:40:00|9408.2|9407.2|9400|9399|9413.8|9412.8|9399|9398|6116
1581003900000|2020-02-06 15:45:00|9399.8|9398.8|9409.8|9408.8|9415.6|9414.6|9398.5|9397.5|5973
1581004200000|2020-02-06 15:50:00|9410|9409|9401.8|9400.8|9413.1|9412.1|9401.8|9400.8|4594
1581004500000|2020-02-06 15:55:00|9402|9401|9409.6|9408.6|9413.6|9412.6|9401.6|9400.6|5405
1581004800000|2020-02-06 16:00:00|9410|9409|9415|9414|9419.6|9418.6|9404.2|9403.2|7244
1581005100000|2020-02-06 16:05:00|9415.1|9414.1|9420.1|9419.1|9421.3|9420.3|9413.1|9412.1|5782
1581005400000|2020-02-06 16:10:00|9419.8|9418.8|9429|9428|9429.8|9428.8|9419.8|9418.8|8198
1581005700000|2020-02-06 16:15:00|9429.3|9428.3|9431.8|9430.8|9433.3|9432.3|9424.2|9423.2|4997
1581006000000|2020-02-06 16:20:00|9431.9|9430.9|9436.3|9435.3|9438.5|9437.5|9430.8|9429.8|5118
1581006300000|2020-02-06 16:25:00|9436.2|9435.2|9433.9|9432.9|9439.7|9438.7|9430.8|9429.8|4918
1581006600000|2020-02-06 16:30:00|9434|9433|9433.8|9432.8|9438|9437|9427.3|9426.3|5934
1581006900000|2020-02-06 16:35:00|9434|9433|9430.4|9429.4|9434|9433|9425.7|9424.7|4575
1581007200000|2020-02-06 16:40:00|9430.3|9429.3|9422.5|9421.5|9435.5|9434.5|9422.3|9421.3|4467
1581007500000|2020-02-06 16:45:00|9422.4|9421.4|9427.2|9426.2|9427.5|9426.5|9421.9|9420.9|2904
1581007800000|2020-02-06 16:50:00|9427|9426|9422.8|9421.8|9430|9429|9421.4|9420.4|3591
1581008100000|2020-02-06 16:55:00|9423|9422|9419.5|9418.5|9427.3|9426.3|9419.5|9418.5|4384
1581008400000|2020-02-06 17:00:00|9419.3|9418.3|9430.2|9429.2|9430.3|9429.3|9417.5|9416.5|4000
1581008700000|2020-02-06 17:05:00|9430.3|9429.3|9434.3|9433.3|9435.8|9434.8|9428.3|9427.3|3469
1581009000000|2020-02-06 17:10:00|9434.4|9433.4|9425.5|9424.5|9434.8|9433.8|9424.5|9423.5|3278
1581009300000|2020-02-06 17:15:00|9425|9424|9434.8|9433.8|9434.8|9433.8|9424.8|9423.8|2958
1581009600000|2020-02-06 17:20:00|9434.7|9433.7|9435|9434|9435.2|9434.2|9430.8|9429.8|2099
1581009900000|2020-02-06 17:25:00|9435.2|9434.2|9436|9435|9436.5|9435.5|9432.5|9431.5|1741
1581010200000|2020-02-06 17:30:00|9436.2|9435.2|9437.5|9436.5|9438.2|9437.2|9431.8|9430.8|2388
1581010500000|2020-02-06 17:35:00|9437.7|9436.7|9437.8|9436.8|9438.3|9437.3|9433.5|9432.5|3476
1581010800000|2020-02-06 17:40:00|9437|9436|9443.2|9442.2|9443.9|9442.9|9437|9436|3864
1581011100000|2020-02-06 17:45:00|9443.5|9442.5|9438.5|9437.5|9444.1|9443.1|9434.7|9433.7|3430
1581011400000|2020-02-06 17:50:00|9438.4|9437.4|9441.5|9440.5|9443|9442|9436.5|9435.5|2795
1581011700000|2020-02-06 17:55:00|9441|9440|9442.5|9441.5|9443.7|9442.7|9439.2|9438.2|2252
1581012000000|2020-02-06 18:00:00|9442.6|9441.6|9444.7|9443.7|9444.9|9443.9|9441|9440|2672
1581012300000|2020-02-06 18:05:00|9444.9|9443.9|9439|9438|9446|9445|9436.6|9435.6|2980
1581012600000|2020-02-06 18:10:00|9438.9|9437.9|9434.7|9433.7|9439.7|9438.7|9433|9432|2179
1581012900000|2020-02-06 18:15:00|9434.5|9433.5|9434.7|9433.7|9436|9435|9432.4|9431.4|2410
1581013200000|2020-02-06 18:20:00|9434.9|9433.9|9432.7|9431.7|9435|9434|9429.5|9428.5|2653
1581013500000|2020-02-06 18:25:00|9432.1|9431.1|9430.7|9429.7|9432.5|9431.5|9429|9428|1793
1581013800000|2020-02-06 18:30:00|9430.6|9429.6|9432.5|9431.5|9434|9433|9430.4|9429.4|1864
1581014100000|2020-02-06 18:35:00|9432.4|9431.4|9425.7|9424.7|9432.4|9431.4|9425.7|9424.7|2830
1581014400000|2020-02-06 18:40:00|9425.9|9424.9|9431.5|9430.5|9432|9431|9425.2|9424.2|2416
1581014700000|2020-02-06 18:45:00|9431.4|9430.4|9434.1|9433.1|9434.2|9433.2|9430.6|9429.6|2518
1581015000000|2020-02-06 18:50:00|9434|9433|9437|9436|9439.5|9438.5|9433.7|9432.7|2754
1581015300000|2020-02-06 18:55:00|9436.9|9435.9|9435.7|9434.7|9439|9438|9435.5|9434.5|1799
1581015600000|2020-02-06 19:00:00|9435.9|9434.9|9438|9437|9438.2|9437.2|9434|9433|2531
1581015900000|2020-02-06 19:05:00|9437.9|9436.9|9438.2|9437.2|9440.1|9439.1|9433.7|9432.7|2635
1581016200000|2020-02-06 19:10:00|9439.2|9438.2|9439.2|9438.2|9440.4|9439.4|9435.4|9434.4|2087
1581016500000|2020-02-06 19:15:00|9439.1|9438.1|9431.4|9430.4|9440.7|9439.7|9430.9|9429.9|2692
1581016800000|2020-02-06 19:20:00|9431.5|9430.5|9429|9428|9432.2|9431.2|9425.5|9424.5|3162
1581017100000|2020-02-06 19:25:00|9428.9|9427.9|9434|9433|9435.5|9434.5|9428|9427|3056
1581017400000|2020-02-06 19:30:00|9434.1|9433.1|9431.6|9430.6|9437.5|9436.5|9430|9429|2766
1581017700000|2020-02-06 19:35:00|9431.5|9430.5|9426.2|9425.2|9431.7|9430.7|9425.7|9424.7|2914
1581018000000|2020-02-06 19:40:00|9426.4|9425.4|9429|9428|9430.7|9429.7|9426.4|9425.4|1872
1581018300000|2020-02-06 19:45:00|9429.1|9428.1|9432.9|9431.9|9433.2|9432.2|9424.4|9423.4|3158
1581018600000|2020-02-06 19:50:00|9433|9432|9430.2|9429.2|9433.2|9432.2|9429|9428|1764
1581018900000|2020-02-06 19:55:00|9429.9|9428.9|9425.2|9424.2|9431|9430|9425.1|9424.1|2262
1581019200000|2020-02-06 20:00:00|9425.7|9424.7|9428.7|9427.7|9429.2|9428.2|9424.7|9423.7|2529
1581019500000|2020-02-06 20:05:00|9428.9|9427.9|9436.7|9435.7|9437|9436|9428.6|9427.6|2866
1581019800000|2020-02-06 20:10:00|9436.6|9435.6|9429.9|9428.9|9436.7|9435.7|9426.5|9425.5|3213
1581020100000|2020-02-06 20:15:00|9429.7|9428.7|9426.5|9425.5|9430.1|9429.1|9425.5|9424.5|2134
1581020400000|2020-02-06 20:20:00|9427.5|9426.5|9421.2|9420.2|9428.2|9427.2|9420|9419|3683
1581020700000|2020-02-06 20:25:00|9421.1|9420.1|9423.5|9422.5|9426|9425|9420.7|9419.7|2662
1581021000000|2020-02-06 20:30:00|9423.4|9422.4|9430.7|9429.7|9431.5|9430.5|9423|9422|3001
1581021300000|2020-02-06 20:35:00|9430.6|9429.6|9431.7|9430.7|9433.7|9432.7|9430.5|9429.5|2791
1581021600000|2020-02-06 20:40:00|9432|9431|9433.2|9432.2|9435.2|9434.2|9431.1|9430.1|2463
1581021900000|2020-02-06 20:45:00|9433|9432|9431.4|9430.4|9435.6|9434.6|9429.2|9428.2|3452
1581022200000|2020-02-06 20:50:00|9431.2|9430.2|9443.5|9442.5|9443.7|9442.7|9428.2|9427.2|5847
1581022500000|2020-02-06 20:55:00|9443.7|9442.7|9447|9446|9450|9449|9440.7|9439.7|11314
1581022800000|2020-02-06 21:00:00|9444.3|9443.3|9438.6|9436.6|9445.6|9443.6|9436.2|9434.2|5168
1581023100000|2020-02-06 21:05:00|9438.3|9436.3|9441.3|9439.3|9442.3|9440.3|9437.6|9435.6|1324
1581023400000|2020-02-06 21:10:00|9441.4|9439.4|9448.6|9443.6|9449.1|9447.1|9441.1|9439.1|2273
1581023700000|2020-02-06 21:15:00|9448.7|9443.7|9447.7|9442.7|9449.1|9444.1|9446.7|9441.7|10
1581024000000|2020-02-06 21:20:00|9447.2|9442.2|9447.6|9442.6|9448.2|9443.2|9447|9442|0
1581024300000|2020-02-06 21:25:00|9447.5|9442.5|9447.2|9442.2|9448.1|9443.1|9446.4|9441.4|0
1581024600000|2020-02-06 21:30:00|9447.3|9442.3|9447.9|9445.9|9447.9|9445.9|9444.9|9442.2|352
1581024900000|2020-02-06 21:35:00|9448.2|9446.2|9443.4|9441.4|9448.7|9446.7|9442.9|9440.9|358
1581025200000|2020-02-06 21:40:00|9443.7|9441.7|9448.7|9446.7|9449.7|9447.7|9441.9|9439.9|401
1581025500000|2020-02-06 21:45:00|9448.9|9446.9|9448.7|9446.7|9449.9|9447.9|9446.2|9444.2|420
1581025800000|2020-02-06 21:50:00|9449.4|9447.4|9448.9|9446.9|9450.4|9448.4|9447.4|9445.4|339
1581026100000|2020-02-06 21:55:00|9448.7|9446.7|9457.1|9452.1|9457.1|9453.9|9448.2|9446.2|761
1581026400000|2020-02-06 22:00:00|9456.9|9451.9|9455|9450|9457.3|9452.3|9454.8|9449.8|0
1581026700000|2020-02-06 22:05:00|9455.6|9450.6|9454.4|9449.4|9455.8|9450.8|9454.1|9449.1|0
1581027000000|2020-02-06 22:10:00|9454.3|9449.3|9453.6|9448.6|9454.9|9449.9|9453|9448|0
1581027300000|2020-02-06 22:15:00|9453.5|9448.5|9454.6|9449.6|9454.6|9449.6|9453.4|9448.4|0
1581027600000|2020-02-06 22:20:00|9454.9|9449.9|9454.8|9449.8|9455.3|9450.3|9454.3|9449.3|0
1581027900000|2020-02-06 22:25:00|9454.7|9449.7|9454.2|9449.2|9454.9|9449.9|9454|9449|0
1581028200000|2020-02-06 22:30:00|9454.4|9449.4|9454.7|9449.7|9454.7|9449.7|9453.7|9448.7|0
1581028500000|2020-02-06 22:35:00|9454.8|9449.8|9453.6|9448.6|9454.8|9449.8|9453.6|9448.6|0
1581028800000|2020-02-06 22:40:00|9453.5|9448.5|9453.7|9448.7|9453.8|9448.8|9453.3|9448.3|0
1581029100000|2020-02-06 22:45:00|9453.4|9448.4|9453.4|9448.4|9453.6|9448.6|9453.2|9448.2|0
1581029400000|2020-02-06 22:50:00|9453.5|9448.5|9453.3|9448.3|9453.6|9448.6|9452.4|9447.4|0
1581029700000|2020-02-06 22:55:00|9453.1|9448.1|9453.4|9448.4|9454.2|9449.2|9453.1|9448.1|0
1581030000000|2020-02-06 23:00:00|9458.9|9456.9|9457.7|9455.7|9462.4|9460.4|9452.3|9450.3|1109
1581030300000|2020-02-06 23:05:00|9457.8|9455.8|9461.6|9459.6|9461.8|9459.8|9457.8|9455.8|457
1581030600000|2020-02-06 23:10:00|9461.7|9459.7|9460.9|9458.9|9461.8|9459.8|9458.1|9456.1|367
1581030900000|2020-02-06 23:15:00|9461.1|9459.1|9458.4|9456.4|9461.6|9459.6|9458.2|9456.2|203
1581031200000|2020-02-06 23:20:00|9458.6|9456.6|9456.7|9454.7|9459.1|9457.1|9455.8|9453.8|244
1581031500000|2020-02-06 23:25:00|9456.6|9454.6|9456.2|9454.2|9458.1|9456.1|9455.6|9453.6|197
1581031800000|2020-02-06 23:30:00|9456.3|9454.3|9457.7|9455.7|9457.9|9455.9|9454.2|9452.2|352
1581032100000|2020-02-06 23:35:00|9457.6|9455.6|9458.9|9456.9|9459.6|9457.6|9456.7|9454.7|172
1581032400000|2020-02-06 23:40:00|9458.8|9456.8|9455.9|9453.9|9458.8|9456.8|9454.7|9452.7|188
1581032700000|2020-02-06 23:45:00|9455.7|9453.7|9455.2|9453.2|9458.2|9456.2|9453.8|9451.8|275
1581033000000|2020-02-06 23:50:00|9455.1|9453.1|9458.6|9456.6|9459.2|9457.2|9454.9|9452.9|249
1581033300000|2020-02-06 23:55:00|9458.4|9456.4|9458.7|9456.7|9460.8|9458.8|9458.4|9456.4|173
1581033600000|2020-02-07 00:00:00|9458.8|9456.8|9456.9|9454.9|9461.8|9459.8|9455.2|9453.2|516
1581033900000|2020-02-07 00:05:00|9456.7|9454.7|9460.2|9458.2|9460.7|9458.7|9455.8|9453.8|382
1581034200000|2020-02-07 00:10:00|9459.8|9457.8|9456.9|9454.9|9460.2|9458.2|9455.9|9453.9|463
1581034500000|2020-02-07 00:15:00|9456.8|9454.8|9452.2|9450.2|9458.8|9456.8|9450.3|9448.3|668
1581034800000|2020-02-07 00:20:00|9452.3|9450.3|9456.3|9454.3|9456.3|9454.3|9450.1|9448.1|591
1581035100000|2020-02-07 00:25:00|9456.4|9454.4|9453.3|9451.3|9456.4|9454.4|9451.4|9449.4|402
1581035400000|2020-02-07 00:30:00|9453.2|9451.2|9449.3|9447.3|9453.6|9451.6|9448.3|9446.3|698
1581035700000|2020-02-07 00:35:00|9449.2|9447.2|9437.7|9435.7|9449.9|9447.9|9435.1|9433.1|1959
1581036000000|2020-02-07 00:40:00|9438.1|9436.1|9433.9|9431.9|9440.9|9438.9|9432.6|9430.6|1444
1581036300000|2020-02-07 00:45:00|9433.8|9431.8|9427.4|9425.4|9434.3|9432.3|9420.3|9418.3|2506
1581036600000|2020-02-07 00:50:00|9427.2|9425.2|9432.7|9430.7|9433.4|9431.4|9426.6|9424.6|1523
1581036900000|2020-02-07 00:55:00|9432.8|9430.8|9431.7|9429.7|9435.9|9433.9|9431.1|9429.1|1194
1581037200000|2020-02-07 01:00:00|9431.6|9429.6|9430.2|9428.2|9435.4|9433.4|9429.2|9427.2|1193
1581037500000|2020-02-07 01:05:00|9430.1|9428.1|9419.4|9417.4|9433.6|9431.6|9415.9|9413.9|1953
1581037800000|2020-02-07 01:10:00|9419.6|9417.6|9425.7|9423.7|9425.7|9423.7|9416.1|9414.1|1857
1581038100000|2020-02-07 01:15:00|9425.8|9423.8|9428.7|9426.7|9432.8|9430.8|9421.4|9419.4|1418
1581038400000|2020-02-07 01:20:00|9428.6|9426.6|9426.7|9424.7|9430.7|9428.7|9421.4|9419.4|1088
1581038700000|2020-02-07 01:25:00|9426.8|9424.8|9430.1|9428.1|9433.1|9431.1|9423.4|9421.4|927
1581039000000|2020-02-07 01:30:00|9430.2|9428.2|9431.4|9429.4|9434.1|9432.1|9427.4|9425.4|1334
1581039300000|2020-02-07 01:35:00|9431.6|9429.6|9434.4|9432.4|9439.6|9437.6|9431.2|9429.2|1623
1581039600000|2020-02-07 01:40:00|9434.6|9432.6|9436.7|9434.7|9441.1|9439.1|9433.3|9431.3|946
1581039900000|2020-02-07 01:45:00|9436.6|9434.6|9439.2|9437.2|9440.7|9438.7|9433.6|9431.6|680
1581040200000|2020-02-07 01:50:00|9439.1|9437.1|9431.4|9429.4|9439.1|9437.1|9427.2|9425.2|1139
1581040500000|2020-02-07 01:55:00|9431.6|9429.6|9428.4|9426.4|9433.1|9431.1|9428.3|9426.3|1112
1581040800000|2020-02-07 02:00:00|9428.2|9426.2|9431.8|9429.8|9432.8|9430.8|9427.9|9425.9|415
1581041100000|2020-02-07 02:05:00|9431.9|9429.9|9431.3|9429.3|9433.1|9431.1|9429.4|9427.4|396
1581041400000|2020-02-07 02:10:00|9431.2|9429.2|9431.1|9429.1|9432.8|9430.8|9429.9|9427.9|410
1581041700000|2020-02-07 02:15:00|9430.9|9428.9|9432.6|9430.6|9432.8|9430.8|9428.1|9426.1|598
1581042000000|2020-02-07 02:20:00|9432.7|9430.7|9437.4|9435.4|9438.9|9436.9|9431.6|9429.6|596
1581042300000|2020-02-07 02:25:00|9437.6|9435.6|9437.8|9435.8|9441.6|9439.6|9437.4|9435.4|738
1581042600000|2020-02-07 02:30:00|9437.9|9435.9|9441.1|9439.1|9443.6|9441.6|9437.9|9435.9|738
1581042900000|2020-02-07 02:35:00|9441.2|9439.2|9434.2|9432.2|9441.7|9439.7|9434.1|9432.1|1020
1581043200000|2020-02-07 02:40:00|9434.3|9432.3|9435.2|9433.2|9437.2|9435.2|9433.8|9431.8|547
1581043500000|2020-02-07 02:45:00|9435.3|9433.3|9436.6|9434.6|9436.7|9434.7|9433.4|9431.4|361
1581043800000|2020-02-07 02:50:00|9436.7|9434.7|9430.7|9428.7|9437.2|9435.2|9430.2|9428.2|877
1581044100000|2020-02-07 02:55:00|9430.6|9428.6|9429.9|9427.9|9432.1|9430.1|9427.3|9425.3|617
1581044400000|2020-02-07 03:00:00|9430.2|9428.2|9430.2|9428.2|9434.9|9432.9|9429.4|9427.4|883
1581044700000|2020-02-07 03:05:00|9430.1|9428.1|9433.4|9431.4|9434.6|9432.6|9429.3|9427.3|459
1581045000000|2020-02-07 03:10:00|9433.3|9431.3|9431.6|9429.6|9433.7|9431.7|9428.6|9426.6|166
1581045300000|2020-02-07 03:15:00|9431.7|9429.7|9435.7|9433.7|9436.1|9434.1|9431.7|9429.7|198
1581045600000|2020-02-07 03:20:00|9435.6|9433.6|9435.9|9433.9|9437.8|9435.8|9434.2|9432.2|272
1581045900000|2020-02-07 03:25:00|9435.8|9433.8|9434.9|9432.9|9436.3|9434.3|9433.7|9431.7|169
1581046200000|2020-02-07 03:30:00|9434.7|9432.7|9432.9|9430.9|9434.7|9432.7|9430.6|9428.6|281
1581046500000|2020-02-07 03:35:00|9432.8|9430.8|9431.8|9429.8|9434.3|9432.3|9431.1|9429.1|875
1581046800000|2020-02-07 03:40:00|9431.7|9429.7|9434.8|9432.8|9435.1|9433.1|9430.8|9428.8|590
1581047100000|2020-02-07 03:45:00|9434.9|9432.9|9434.2|9432.2|9435.8|9433.8|9432.7|9430.7|342
1581047400000|2020-02-07 03:50:00|9434.3|9432.3|9435.9|9433.9|9436.6|9434.6|9434.1|9432.1|725
1581047700000|2020-02-07 03:55:00|9436.1|9434.1|9436.3|9434.3|9436.7|9434.7|9433.3|9431.3|697
1581048000000|2020-02-07 04:00:00|9436.4|9434.4|9433.8|9431.8|9436.8|9434.8|9432.9|9430.9|815
1581048300000|2020-02-07 04:05:00|9433.7|9431.7|9430.7|9428.7|9435.4|9433.4|9430.6|9428.6|792
1581048600000|2020-02-07 04:10:00|9430.6|9428.6|9430.6|9428.6|9432.8|9430.8|9429.1|9427.1|626
1581048900000|2020-02-07 04:15:00|9430.4|9428.4|9432.3|9430.3|9432.4|9430.4|9430.2|9428.2|280
1581049200000|2020-02-07 04:20:00|9432.4|9430.4|9432.4|9430.4|9432.8|9430.8|9431.6|9429.6|55
1581049500000|2020-02-07 04:25:00|9432.3|9430.3|9433.1|9431.1|9433.8|9431.8|9430.8|9428.8|756
1581049800000|2020-02-07 04:30:00|9432.8|9430.8|9430.2|9428.2|9432.8|9430.8|9430.1|9428.1|248
1581050100000|2020-02-07 04:35:00|9430.1|9428.1|9430.1|9428.1|9430.1|9428.1|9427.6|9425.6|366
1581050400000|2020-02-07 04:40:00|9429.9|9427.9|9430.2|9428.2|9431.8|9429.8|9429.4|9427.4|291
1581050700000|2020-02-07 04:45:00|9429.7|9427.7|9428.1|9426.1|9429.9|9427.9|9427.9|9425.9|444
1581051000000|2020-02-07 04:50:00|9428.2|9426.2|9428.4|9426.4|9429.6|9427.6|9427.7|9425.7|139
1581051300000|2020-02-07 04:55:00|9428.1|9426.1|9430.7|9428.7|9431.9|9429.9|9428.1|9426.1|506
1581051600000|2020-02-07 05:00:00|9430.3|9428.3|9429.2|9427.2|9431.1|9429.1|9428.4|9426.4|638
1581051900000|2020-02-07 05:05:00|9429.1|9427.1|9428.7|9426.7|9430.1|9428.1|9427.9|9425.9|165
1581052200000|2020-02-07 05:10:00|9428.6|9426.6|9425.4|9423.4|9429.4|9427.4|9424.8|9422.8|291
1581052500000|2020-02-07 05:15:00|9425.3|9423.3|9420.2|9418.2|9426.2|9424.2|9418.3|9416.3|747
1581052800000|2020-02-07 05:20:00|9420.3|9418.3|9422.7|9420.7|9423.9|9421.9|9419.9|9417.9|769
1581053100000|2020-02-07 05:25:00|9422.8|9420.8|9424.8|9422.8|9426.4|9424.4|9421.4|9419.4|324
1581053400000|2020-02-07 05:30:00|9425.2|9423.2|9426.2|9424.2|9427.6|9425.6|9424.6|9422.6|309
1581053700000|2020-02-07 05:35:00|9426.3|9424.3|9425.6|9423.6|9426.4|9424.4|9423.1|9421.1|341
1581054000000|2020-02-07 05:40:00|9425.7|9423.7|9425.6|9423.6|9426.3|9424.3|9424.4|9422.4|126
1581054300000|2020-02-07 05:45:00|9425.7|9423.7|9429.9|9427.9|9431.7|9429.7|9425.7|9423.7|433
1581054600000|2020-02-07 05:50:00|9429.8|9427.8|9431.2|9429.2|9431.4|9429.4|9429.4|9427.4|141
1581054900000|2020-02-07 05:55:00|9431.3|9429.3|9428.4|9426.4|9431.3|9429.3|9427.1|9425.1|191
1581055200000|2020-02-07 06:00:00|9428.6|9426.6|9427.4|9425.4|9430.8|9428.8|9425.8|9423.8|384
1581055500000|2020-02-07 06:05:00|9427.3|9425.3|9429.6|9427.6|9429.9|9427.9|9423.8|9421.8|321
1581055800000|2020-02-07 06:10:00|9429.4|9427.4|9431.6|9429.6|9433.1|9431.1|9429.4|9427.4|298
1581056100000|2020-02-07 06:15:00|9431.7|9429.7|9440.9|9438.9|9440.9|9438.9|9431.4|9429.4|757
1581056400000|2020-02-07 06:20:00|9441.1|9439.1|9450.9|9448.9|9452.4|9450.4|9440.6|9438.6|1219
1581056700000|2020-02-07 06:25:00|9451.2|9449.2|9453.9|9451.9|9455.9|9453.9|9448.2|9446.2|719
1581057000000|2020-02-07 06:30:00|9454.4|9452.4|9449.4|9447.4|9454.7|9452.7|9449.2|9447.2|492
1581057300000|2020-02-07 06:35:00|9449.3|9447.3|9445.4|9443.4|9451.6|9449.6|9444.4|9442.4|642
1581057600000|2020-02-07 06:40:00|9445.6|9443.6|9446.3|9444.3|9446.9|9444.9|9444.6|9442.6|1035
1581057900000|2020-02-07 06:45:00|9446.4|9444.4|9448.8|9446.8|9448.8|9446.8|9445.2|9443.2|739
1581058200000|2020-02-07 06:50:00|9449.2|9447.2|9449.6|9447.6|9453.6|9451.6|9449.1|9447.1|502
1581058500000|2020-02-07 06:55:00|9449.4|9447.4|9449.1|9447.1|9451.1|9449.1|9447.8|9445.8|403
1581058800000|2020-02-07 07:00:00|9449.2|9447.2|9445.3|9443.3|9454.8|9452.8|9444.9|9442.9|877
1581059100000|2020-02-07 07:05:00|9445.4|9443.4|9446.4|9444.4|9448.4|9446.4|9445.3|9443.3|273
1581059400000|2020-02-07 07:10:00|9446.3|9444.3|9450.2|9448.2|9451.9|9449.9|9446.2|9444.2|602
1581059700000|2020-02-07 07:15:00|9450.3|9448.3|9450.1|9448.1|9456.4|9454.4|9449.7|9447.7|561
1581060000000|2020-02-07 07:20:00|9449.9|9447.9|9443.9|9441.9|9451.2|9449.2|9443.9|9441.9|331
1581060300000|2020-02-07 07:25:00|9443.6|9441.6|9434.3|9432.3|9444.9|9442.9|9432.6|9430.6|1261
1581060600000|2020-02-07 07:30:00|9434.2|9432.2|9436.4|9434.4|9438.4|9436.4|9428.9|9426.9|1250
1581060900000|2020-02-07 07:35:00|9436.8|9434.8|9430.7|9428.7|9438.9|9436.9|9429.9|9427.9|823
1581061200000|2020-02-07 07:40:00|9431.7|9429.7|9435.8|9433.8|9437.2|9435.2|9431.4|9429.4|690
1581061500000|2020-02-07 07:45:00|9435.9|9433.9|9434.9|9432.9|9437.4|9435.4|9431.8|9429.8|480
1581061800000|2020-02-07 07:50:00|9434.8|9432.8|9436.4|9434.4|9437.3|9435.3|9433.6|9431.6|270
1581062100000|2020-02-07 07:55:00|9436.3|9434.3|9435.7|9433.7|9439.4|9437.4|9434.8|9432.8|1144
1581062400000|2020-02-07 08:00:00|9435.6|9433.6|9431.4|9429.4|9439.8|9437.8|9425.7|9423.7|1650
1581062700000|2020-02-07 08:05:00|9431.3|9429.3|9440.4|9438.4|9441.6|9439.6|9429.4|9427.4|969
1581063000000|2020-02-07 08:10:00|9440.3|9438.3|9438.9|9436.9|9441.4|9439.4|9437.6|9435.6|1235
1581063300000|2020-02-07 08:15:00|9439.1|9437.1|9437.7|9435.7|9441.1|9439.1|9433.9|9431.9|1190
1581063600000|2020-02-07 08:20:00|9437.3|9435.3|9433.3|9431.3|9438.8|9436.8|9430.4|9428.4|1466
1581063900000|2020-02-07 08:25:00|9433.4|9431.4|9430.4|9428.4|9438.2|9436.2|9429.2|9427.2|1140
1581064200000|2020-02-07 08:30:00|9430.6|9428.6|9431.8|9429.8|9433.7|9431.7|9428.2|9426.2|793
1581064500000|2020-02-07 08:35:00|9431.7|9429.7|9436.9|9434.9|9438.2|9436.2|9429.7|9427.7|927
1581064800000|2020-02-07 08:40:00|9436.8|9434.8|9440.8|9438.8|9441.6|9439.6|9433.4|9431.4|637
1581065100000|2020-02-07 08:45:00|9440.9|9438.9|9434.3|9432.3|9441.7|9439.7|9433.7|9431.7|586
1581065400000|2020-02-07 08:50:00|9435.2|9433.2|9435.2|9433.2|9437.4|9435.4|9432.2|9430.2|668
1581065700000|2020-02-07 08:55:00|9435.1|9433.1|9436.2|9434.2|9438.1|9436.1|9432.4|9430.4|1084
1581066000000|2020-02-07 09:00:00|9436.3|9434.3|9435.7|9433.7|9439.4|9437.4|9432.4|9430.4|1172
1581066300000|2020-02-07 09:05:00|9435.8|9433.8|9434.8|9432.8|9437.7|9435.7|9434.6|9432.6|637
1581066600000|2020-02-07 09:10:00|9434.9|9432.9|9432.1|9430.1|9436.4|9434.4|9431.2|9429.2|668
1581066900000|2020-02-07 09:15:00|9431.9|9429.9|9434.4|9432.4|9436.2|9434.2|9431.8|9429.8|924
1581067200000|2020-02-07 09:20:00|9434.6|9432.6|9437.8|9435.8|9438.4|9436.4|9433.2|9431.2|729
1581067500000|2020-02-07 09:25:00|9437.7|9435.7|9426.7|9424.7|9437.8|9435.8|9426.2|9424.2|1014
1581067800000|2020-02-07 09:30:00|9426.6|9424.6|9430.7|9428.7|9430.9|9428.9|9422.8|9420.8|920
1581068100000|2020-02-07 09:35:00|9430.6|9428.6|9427.4|9425.4|9430.8|9428.8|9426.3|9424.3|675
1581068400000|2020-02-07 09:40:00|9426.9|9424.9|9424.1|9422.1|9427.1|9425.1|9423.9|9421.9|463
1581068700000|2020-02-07 09:45:00|9424.2|9422.2|9415.7|9413.7|9424.7|9422.7|9412.9|9410.9|1733
1581069000000|2020-02-07 09:50:00|9415.4|9413.4|9411.9|9409.9|9415.7|9413.7|9409.6|9407.6|1625
1581069300000|2020-02-07 09:55:00|9411.8|9409.8|9412.2|9410.2|9415.7|9413.7|9410.8|9408.8|739
1581069600000|2020-02-07 10:00:00|9412.4|9410.4|9414.7|9412.7|9415.4|9413.4|9410.7|9408.7|548
1581069900000|2020-02-07 10:05:00|9414.6|9412.6|9413.8|9411.8|9414.9|9412.9|9411.2|9409.2|716
1581070200000|2020-02-07 10:10:00|9413.9|9411.9|9402.3|9400.3|9414.6|9412.6|9395.9|9393.9|2417
1581070500000|2020-02-07 10:15:00|9402.2|9400.2|9400.2|9398.2|9402.2|9400.2|9395.6|9393.6|1054
1581070800000|2020-02-07 10:20:00|9400.3|9398.3|9402.2|9400.2|9403.3|9401.3|9397.2|9395.2|1035
1581071100000|2020-02-07 10:25:00|9402.3|9400.3|9406.4|9404.4|9408.7|9406.7|9402.2|9400.2|1276
1581071400000|2020-02-07 10:30:00|9406.6|9404.6|9399.2|9397.2|9408.9|9406.9|9397.2|9395.2|1645
1581071700000|2020-02-07 10:35:00|9399.1|9397.1|9403.9|9401.9|9405.7|9403.7|9397.6|9395.6|1258
1581072000000|2020-02-07 10:40:00|9404.1|9402.1|9403.6|9401.6|9404.6|9402.6|9399.1|9397.1|1255
1581072300000|2020-02-07 10:45:00|9403.7|9401.7|9400.1|9398.1|9403.7|9401.7|9395.8|9393.8|1370
1581072600000|2020-02-07 10:50:00|9400.6|9398.6|9398.4|9396.4|9402.7|9400.7|9396.6|9394.6|916
1581072900000|2020-02-07 10:55:00|9398.7|9396.7|9394.2|9392.2|9399.7|9397.7|9394.1|9392.1|715
1581073200000|2020-02-07 11:00:00|9394.3|9392.3|9391.3|9389.3|9394.9|9392.9|9387.2|9385.2|2121
1581073500000|2020-02-07 11:05:00|9391.1|9389.1|9391.6|9389.6|9394.9|9392.9|9390.2|9388.2|1541
1581073800000|2020-02-07 11:10:00|9391.7|9389.7|9401.6|9399.6|9403.4|9401.4|9390.8|9388.8|1440
1581074100000|2020-02-07 11:15:00|9401.7|9399.7|9405.1|9403.1|9409.3|9407.3|9401.7|9399.7|1785
1581074400000|2020-02-07 11:20:00|9405.2|9403.2|9406.7|9404.7|9411.1|9409.1|9405.1|9403.1|1058
1581074700000|2020-02-07 11:25:00|9406.8|9404.8|9405.8|9403.8|9407.9|9405.9|9404.3|9402.3|656
1581075000000|2020-02-07 11:30:00|9405.7|9403.7|9406.2|9404.2|9407.6|9405.6|9402.7|9400.7|645
1581075300000|2020-02-07 11:35:00|9406.3|9404.3|9408.4|9406.4|9409.3|9407.3|9405.2|9403.2|447
1581075600000|2020-02-07 11:40:00|9408.3|9406.3|9405.1|9403.1|9409.4|9407.4|9404.1|9402.1|586
1581075900000|2020-02-07 11:45:00|9404.9|9402.9|9405.3|9403.3|9406.9|9404.9|9402.4|9400.4|581
1581076200000|2020-02-07 11:50:00|9405.4|9403.4|9410.1|9408.1|9411.8|9409.8|9404.3|9402.3|767
1581076500000|2020-02-07 11:55:00|9410.2|9408.2|9412.4|9410.4|9413.1|9411.1|9408.8|9406.8|727
1581076800000|2020-02-07 12:00:00|9412.3|9410.3|9414.7|9412.7|9415.3|9413.3|9410.9|9408.9|931
1581077100000|2020-02-07 12:05:00|9414.8|9412.8|9414.3|9412.3|9416.3|9414.3|9413.2|9411.2|628
1581077400000|2020-02-07 12:10:00|9414.6|9412.6|9411.9|9409.9|9414.6|9412.6|9411.1|9409.1|577
1581077700000|2020-02-07 12:15:00|9411.8|9409.8|9420.3|9418.3|9422.2|9420.2|9411.8|9409.8|1690
1581078000000|2020-02-07 12:20:00|9420.4|9418.4|9417.3|9415.3|9420.6|9418.6|9415.9|9413.9|536
1581078300000|2020-02-07 12:25:00|9417.4|9415.4|9415.9|9413.9|9417.6|9415.6|9414.2|9412.2|484
1581078600000|2020-02-07 12:30:00|9416.1|9414.1|9419.3|9417.3|9419.8|9417.8|9415.3|9413.3|569
1581078900000|2020-02-07 12:35:00|9419.4|9417.4|9416.4|9414.4|9420.6|9418.6|9416.1|9414.1|391
1581079200000|2020-02-07 12:40:00|9416.6|9414.6|9416.8|9414.8|9417.8|9415.8|9413.8|9411.8|495
1581079500000|2020-02-07 12:45:00|9416.9|9414.9|9414.6|9412.6|9417.2|9415.2|9413.1|9411.1|543
1581079800000|2020-02-07 12:50:00|9414.7|9412.7|9414.2|9412.2|9415.2|9413.2|9412.2|9410.2|457
1581080100000|2020-02-07 12:55:00|9414.1|9412.1|9419.6|9417.6|9422.3|9420.3|9413.8|9411.8|830
1581080400000|2020-02-07 13:00:00|9419.2|9417.2|9414.7|9412.7|9422.1|9420.1|9414.6|9412.6|1471
1581080700000|2020-02-07 13:05:00|9414.8|9412.8|9412.7|9410.7|9416.8|9414.8|9410.6|9408.6|1231
1581081000000|2020-02-07 13:10:00|9412.6|9410.6|9416.1|9414.1|9416.6|9414.6|9410.8|9408.8|948
1581081300000|2020-02-07 13:15:00|9415.6|9413.6|9415.9|9413.9|9418.9|9416.9|9413.6|9411.6|967
1581081600000|2020-02-07 13:20:00|9416.1|9414.1|9420.2|9418.2|9421.8|9419.8|9414.6|9412.6|1014
1581081900000|2020-02-07 13:25:00|9420.1|9418.1|9429.9|9427.9|9432.1|9430.1|9419.7|9417.7|1975
1581082200000|2020-02-07 13:30:00|9429.8|9427.8|9424.2|9422.2|9446.1|9444.1|9421.7|9419.7|7057
1581082500000|2020-02-07 13:35:00|9424.3|9422.3|9412.2|9410.2|9425.4|9423.4|9395.7|9393.7|8391
1581082800000|2020-02-07 13:40:00|9411.9|9409.9|9401.7|9399.7|9412.6|9410.6|9394.2|9392.2|5093
1581083100000|2020-02-07 13:45:00|9401.6|9399.6|9397.4|9395.4|9403.8|9401.8|9395.6|9393.6|3111
1581083400000|2020-02-07 13:50:00|9397.6|9395.6|9406.6|9404.6|9409.8|9407.8|9397.6|9395.6|2742
1581083700000|2020-02-07 13:55:00|9406.7|9404.7|9404.9|9402.9|9411.2|9409.2|9404.7|9402.7|1734
1581084000000|2020-02-07 14:00:00|9404.7|9402.7|9411.2|9409.2|9412.8|9410.8|9404.2|9402.2|1546
1581084300000|2020-02-07 14:05:00|9411.3|9409.3|9406.9|9404.9|9411.6|9409.6|9405.4|9403.4|1108
1581084600000|2020-02-07 14:10:00|9406.8|9404.8|9405.9|9403.9|9409.4|9407.4|9404.2|9402.2|1283
1581084900000|2020-02-07 14:15:00|9405.8|9403.8|9401.3|9399.3|9409.1|9407.1|9396.8|9394.8|2571
1581085200000|2020-02-07 14:20:00|9401.4|9399.4|9400.2|9398.2|9403.4|9401.4|9398.4|9396.4|1205
1581085500000|2020-02-07 14:25:00|9400.3|9398.3|9403.6|9401.6|9403.9|9401.9|9395.4|9393.4|2285
1581085800000|2020-02-07 14:30:00|9403.1|9402.1|9381.7|9380.7|9415.3|9414.3|9377.3|9376.3|22700
1581086100000|2020-02-07 14:35:00|9381.8|9380.8|9390.4|9389.4|9398.7|9397.7|9376.6|9375.6|14217
1581086400000|2020-02-07 14:40:00|9390.3|9389.3|9387.6|9386.6|9398.3|9397.3|9382.1|9381.1|10562
1581086700000|2020-02-07 14:45:00|9386.6|9385.6|9397.4|9396.4|9398.3|9397.3|9383.1|9382.1|7890
1581087000000|2020-02-07 14:50:00|9397.6|9396.6|9403.1|9402.1|9405.3|9404.3|9395.6|9394.6|7271
1581087300000|2020-02-07 14:55:00|9403.3|9402.3|9390.4|9389.4|9405.8|9404.8|9388.1|9387.1|7122
1581087600000|2020-02-07 15:00:00|9390.6|9389.6|9384.4|9383.4|9391.4|9390.4|9379.6|9378.6|10706
1581087900000|2020-02-07 15:05:00|9384.6|9383.6|9393.3|9392.3|9398.6|9397.6|9383.6|9382.6|7051
1581088200000|2020-02-07 15:10:00|9393.8|9392.8|9400.8|9399.8|9403.6|9402.6|9393.6|9392.6|6115
1581088500000|2020-02-07 15:15:00|9401.1|9400.1|9404.1|9403.1|9408.3|9407.3|9394.1|9393.1|6993
1581088800000|2020-02-07 15:20:00|9404.2|9403.2|9410.3|9409.3|9412.3|9411.3|9404.2|9403.2|5998
1581089100000|2020-02-07 15:25:00|9410.4|9409.4|9412.1|9411.1|9415.7|9414.7|9406.7|9405.7|5193
1581089400000|2020-02-07 15:30:00|9412.3|9411.3|9414.8|9413.8|9421.3|9420.3|9412.2|9411.2|5964
1581089700000|2020-02-07 15:35:00|9415.1|9414.1|9418.8|9417.8|9422.8|9421.8|9413.6|9412.6|6021
1581090000000|2020-02-07 15:40:00|9419.1|9418.1|9425.8|9424.8|9429.1|9428.1|9415.3|9414.3|7877
1581090300000|2020-02-07 15:45:00|9426.2|9425.2|9422.7|9421.7|9427.4|9426.4|9415.3|9414.3|6294
1581090600000|2020-02-07 15:50:00|9422.8|9421.8|9422.6|9421.6|9425.3|9424.3|9419.1|9418.1|3926
1581090900000|2020-02-07 15:55:00|9422.4|9421.4|9419.8|9418.8|9431.3|9430.3|9419.8|9418.8|4869
1581091200000|2020-02-07 16:00:00|9419.7|9418.7|9417.2|9416.2|9420.1|9419.1|9411.1|9410.1|6374
1581091500000|2020-02-07 16:05:00|9417.1|9416.1|9421.6|9420.6|9427.8|9426.8|9415.6|9414.6|5114
1581091800000|2020-02-07 16:10:00|9421.8|9420.8|9428.6|9427.6|9429.3|9428.3|9419.6|9418.6|3948
1581092100000|2020-02-07 16:15:00|9428.4|9427.4|9430.8|9429.8|9430.8|9429.8|9426.1|9425.1|3571
1581092400000|2020-02-07 16:20:00|9430.6|9429.6|9438.7|9437.7|9439.4|9438.4|9430.3|9429.3|6081
1581092700000|2020-02-07 16:25:00|9438.8|9437.8|9443.1|9442.1|9444.8|9443.8|9437.1|9436.1|4942
1581093000000|2020-02-07 16:30:00|9442.8|9441.8|9448.3|9447.3|9455.3|9454.3|9442.8|9441.8|10178
1581093300000|2020-02-07 16:35:00|9448.4|9447.4|9447.3|9446.3|9450.8|9449.8|9445.2|9444.2|3418
1581093600000|2020-02-07 16:40:00|9447.1|9446.1|9446.4|9445.4|9449.8|9448.8|9444.3|9443.3|3313
1581093900000|2020-02-07 16:45:00|9446.7|9445.7|9436.3|9435.3|9446.8|9445.8|9434.6|9433.6|5676
1581094200000|2020-02-07 16:50:00|9436.4|9435.4|9440.1|9439.1|9441.3|9440.3|9434.1|9433.1|3562
1581094500000|2020-02-07 16:55:00|9440.2|9439.2|9444.1|9443.1|9444.3|9443.3|9439.3|9438.3|2635
1581094800000|2020-02-07 17:00:00|9443.8|9442.8|9443.3|9442.3|9446.6|9445.6|9438.3|9437.3|3955
1581095100000|2020-02-07 17:05:00|9443.4|9442.4|9443.1|9442.1|9449.6|9448.6|9442.7|9441.7|2829
1581095400000|2020-02-07 17:10:00|9442.8|9441.8|9447.3|9446.3|9447.6|9446.6|9440.1|9439.1|2718
1581095700000|2020-02-07 17:15:00|9447.6|9446.6|9447.6|9446.6|9449.6|9448.6|9447.2|9446.2|2131
1581096000000|2020-02-07 17:20:00|9447.8|9446.8|9451.9|9450.9|9454.7|9453.7|9446.6|9445.6|3459
1581096300000|2020-02-07 17:25:00|9452.1|9451.1|9452.6|9451.6|9454.1|9453.1|9449.3|9448.3|2053
1581096600000|2020-02-07 17:30:00|9452.4|9451.4|9444.6|9443.6|9452.8|9451.8|9443.6|9442.6|2973
1581096900000|2020-02-07 17:35:00|9444.4|9443.4|9442.8|9441.8|9445.7|9444.7|9439.8|9438.8|2632
1581097200000|2020-02-07 17:40:00|9442.6|9441.6|9439.1|9438.1|9445.4|9444.4|9438.7|9437.7|2129
1581097500000|2020-02-07 17:45:00|9439.2|9438.2|9441.6|9440.6|9442.4|9441.4|9438.9|9437.9|1808
1581097800000|2020-02-07 17:50:00|9441.7|9440.7|9442.4|9441.4|9444.1|9443.1|9439.1|9438.1|2023
1581098100000|2020-02-07 17:55:00|9442.6|9441.6|9444.6|9443.6|9447.1|9446.1|9440|9439|2926
1581098400000|2020-02-07 18:00:00|9444.5|9443.5|9442.4|9441.4|9445|9444|9439.6|9438.6|2112
1581098700000|2020-02-07 18:05:00|9442.2|9441.2|9440.1|9439.1|9443.6|9442.6|9437.6|9436.6|1702
1581099000000|2020-02-07 18:10:00|9439.9|9438.9|9435.4|9434.4|9440.9|9439.9|9435.2|9434.2|1659
1581099300000|2020-02-07 18:15:00|9435.5|9434.5|9435.4|9434.4|9439.4|9438.4|9433.9|9432.9|2281
1581099600000|2020-02-07 18:20:00|9435.5|9434.5|9435.9|9434.9|9436.5|9435.5|9432.9|9431.9|2061
1581099900000|2020-02-07 18:25:00|9436|9435|9440.4|9439.4|9440.6|9439.6|9435.6|9434.6|1798
1581100200000|2020-02-07 18:30:00|9440.5|9439.5|9428.5|9427.5|9441.9|9440.9|9426|9425|4409
1581100500000|2020-02-07 18:35:00|9428.7|9427.7|9422.7|9421.7|9441.2|9440.2|9421.9|9420.9|8335
1581100800000|2020-02-07 18:40:00|9422.6|9421.6|9424.9|9423.9|9427.4|9426.4|9419.5|9418.5|4286
1581101100000|2020-02-07 18:45:00|9425|9424|9417.6|9416.6|9425.1|9424.1|9414.9|9413.9|3728
1581101400000|2020-02-07 18:50:00|9417.5|9416.5|9421.4|9420.4|9422.4|9421.4|9416.1|9415.1|3009
1581101700000|2020-02-07 18:55:00|9421.2|9420.2|9406.1|9405.1|9422.5|9421.5|9405.9|9404.9|5769
1581102000000|2020-02-07 19:00:00|9405.9|9404.9|9395.9|9394.9|9407.6|9406.6|9395.5|9394.5|7126
1581102300000|2020-02-07 19:05:00|9396.1|9395.1|9390.5|9389.5|9403.1|9402.1|9388.6|9387.6|7554
1581102600000|2020-02-07 19:10:00|9390.4|9389.4|9387|9386|9394.1|9393.1|9381.2|9380.2|6967
1581102900000|2020-02-07 19:15:00|9387.1|9386.1|9386.1|9385.1|9394.9|9393.9|9385.4|9384.4|6000
1581103200000|2020-02-07 19:20:00|9385.6|9384.6|9379.7|9378.7|9387.4|9386.4|9377.9|9376.9|6613
1581103500000|2020-02-07 19:25:00|9379.6|9378.6|9391|9390|9394.1|9393.1|9378.6|9377.6|5578
1581103800000|2020-02-07 19:30:00|9390.9|9389.9|9398.6|9397.6|9400.1|9399.1|9390.9|9389.9|5153
1581104100000|2020-02-07 19:35:00|9398.5|9397.5|9397.1|9396.1|9404.1|9403.1|9396.1|9395.1|3730
1581104400000|2020-02-07 19:40:00|9396.9|9395.9|9407.4|9406.4|9407.9|9406.9|9393|9392|5209
1581104700000|2020-02-07 19:45:00|9407.6|9406.6|9398.7|9397.7|9407.6|9406.6|9398.2|9397.2|3421
1581105000000|2020-02-07 19:50:00|9398.6|9397.6|9401.4|9400.4|9402.6|9401.6|9392.9|9391.9|3730
1581105300000|2020-02-07 19:55:00|9401.2|9400.2|9408|9407|9409.7|9408.7|9397.1|9396.1|4480
1581105600000|2020-02-07 20:00:00|9407.9|9406.9|9404.1|9403.1|9411|9410|9404|9403|4560
1581105900000|2020-02-07 20:05:00|9403.9|9402.9|9402.4|9401.4|9407.5|9406.5|9401.4|9400.4|3030
1581106200000|2020-02-07 20:10:00|9402.5|9401.5|9402.1|9401.1|9403.7|9402.7|9396.6|9395.6|3319
1581106500000|2020-02-07 20:15:00|9402|9401|9399.9|9398.9|9404.9|9403.9|9397.9|9396.9|3060
1581106800000|2020-02-07 20:20:00|9399.4|9398.4|9391.6|9390.6|9399.9|9398.9|9387.7|9386.7|4803
1581107100000|2020-02-07 20:25:00|9391.4|9390.4|9394|9393|9398.5|9397.5|9388.9|9387.9|3071
1581107400000|2020-02-07 20:30:00|9394.1|9393.1|9404.7|9403.7|9406.1|9405.1|9392.4|9391.4|4581
1581107700000|2020-02-07 20:35:00|9404.6|9403.6|9400.1|9399.1|9405.7|9404.7|9396.9|9395.9|3582
1581108000000|2020-02-07 20:40:00|9400.2|9399.2|9406.7|9405.7|9408.6|9407.6|9398.7|9397.7|4951
1581108300000|2020-02-07 20:45:00|9406.6|9405.6|9403.1|9402.1|9409.9|9408.9|9402.9|9401.9|4241
1581108600000|2020-02-07 20:50:00|9403.2|9402.2|9395.1|9394.1|9407.2|9406.2|9392.6|9391.6|7439
1581108900000|2020-02-07 20:55:00|9394.6|9393.6|9401.7|9400.7|9404.9|9403.9|9392.6|9391.6|11305
1581109200000|2020-02-07 21:00:00|9401.5|9400.5|9403.5|9401.5|9405.1|9403.1|9395.1|9393.1|6266
1581109500000|2020-02-07 21:05:00|9403.6|9401.6|9398.7|9396.7|9404.3|9402.3|9398.5|9396.5|1570
1581109800000|2020-02-07 21:10:00|9399|9397|9403|9398|9403|9399.8|9394.5|9392.5|2633
1581110100000|2020-02-07 21:15:00|9402.8|9397.8|9401|9396|9402.8|9397.8|9399.3|9394.3|1
1581110400000|2020-02-07 21:20:00|9401.9|9396.9|9402.4|9397.4|9402.4|9397.4|9400.1|9395.1|0
1581110700000|2020-02-07 21:25:00|9402.2|9397.2|9402.1|9397.1|9402.3|9397.3|9401.7|9396.7|0
1581111000000|2020-02-07 21:30:00|9397.7|9395.7|9398|9396|9400.5|9398.5|9396.5|9394.5|267
1581111300000|2020-02-07 21:35:00|9397.7|9395.7|9396.5|9394.5|9399.7|9397.7|9395.5|9393.5|185
1581111600000|2020-02-07 21:40:00|9396.2|9394.2|9395.7|9393.7|9397.5|9395.5|9394.5|9392.5|242
1581111900000|2020-02-07 21:45:00|9395.5|9393.5|9393|9391|9396.5|9394.5|9392.7|9390.7|215
1581112200000|2020-02-07 21:50:00|9392.7|9390.7|9394|9392|9394.7|9392.7|9392.5|9390.5|221
1581112500000|2020-02-07 21:55:00|9393.7|9391.7|9393.3|9388.3|9394.7|9392.7|9391|9388.3|276
1581289200000|2020-02-09 23:00:00|9390.2|9388.2|9409.8|9407.8|9411|9409|9383.6|9381.6|2601
1581289500000|2020-02-09 23:05:00|9410|9408|9408.2|9406.2|9415.3|9413.3|9404|9402|1376
1581289800000|2020-02-09 23:10:00|9408.1|9406.1|9402.6|9400.6|9412.1|9410.1|9401.6|9399.6|932
1581290100000|2020-02-09 23:15:00|9402.7|9400.7|9397.5|9395.5|9406.2|9404.2|9396.8|9394.8|1054
1581290400000|2020-02-09 23:20:00|9399|9397|9392|9390|9402.7|9400.7|9392|9390|1121
1581290700000|2020-02-09 23:25:00|9391.8|9389.8|9386.2|9384.2|9392.7|9390.7|9385.1|9383.1|1179
1581291000000|2020-02-09 23:30:00|9386.7|9384.7|9345|9343|9386.7|9384.7|9335.7|9333.7|3676
1581291300000|2020-02-09 23:35:00|9345.5|9343.5|9346.2|9344.2|9347|9345|9322.6|9320.6|3834
1581291600000|2020-02-09 23:40:00|9345.5|9343.5|9345.1|9343.1|9350.8|9348.8|9332.1|9330.1|1961
1581291900000|2020-02-09 23:45:00|9345.2|9343.2|9352.3|9350.3|9357.7|9355.7|9345.2|9343.2|1760
1581292200000|2020-02-09 23:50:00|9351.5|9349.5|9349.7|9347.7|9357.8|9355.8|9348|9346|1112
1581292500000|2020-02-09 23:55:00|9350.1|9348.1|9347.6|9345.6|9353.3|9351.3|9346.7|9344.7|857
1581292800000|2020-02-10 00:00:00|9348.6|9346.6|9360|9358|9360|9358|9348.1|9346.1|1154
1581293100000|2020-02-10 00:05:00|9360.1|9358.1|9358.7|9356.7|9360.2|9358.2|9353.5|9351.5|1146
1581293400000|2020-02-10 00:10:00|9358.6|9356.6|9352|9350|9359.1|9357.1|9351.6|9349.6|1092
1581293700000|2020-02-10 00:15:00|9352.3|9350.3|9350.2|9348.2|9357.6|9355.6|9349.8|9347.8|987
1581294000000|2020-02-10 00:20:00|9350.5|9348.5|9356.2|9354.2|9357.3|9355.3|9349.3|9347.3|998
1581294300000|2020-02-10 00:25:00|9356.1|9354.1|9357.5|9355.5|9360.7|9358.7|9354|9352|1076
1581294600000|2020-02-10 00:30:00|9357.6|9355.6|9361.8|9359.8|9362.1|9360.1|9355|9353|741
1581294900000|2020-02-10 00:35:00|9361.6|9359.6|9364.5|9362.5|9369.3|9367.3|9361.6|9359.6|1451
1581295200000|2020-02-10 00:40:00|9364.6|9362.6|9366.7|9364.7|9367.3|9365.3|9362.2|9360.2|639
1581295500000|2020-02-10 00:45:00|9366.8|9364.8|9357.7|9355.7|9367.5|9365.5|9357.2|9355.2|948
1581295800000|2020-02-10 00:50:00|9357.8|9355.8|9360|9358|9360.5|9358.5|9356.1|9354.1|890
1581296100000|2020-02-10 00:55:00|9360.1|9358.1|9363.5|9361.5|9364.6|9362.6|9353.3|9351.3|1087
1581296400000|2020-02-10 01:00:00|9363.3|9361.3|9365.3|9363.3|9373.2|9371.2|9361.7|9359.7|1943
1581296700000|2020-02-10 01:05:00|9365.2|9363.2|9364.2|9362.2|9365.5|9363.5|9355.7|9353.7|1282
1581297000000|2020-02-10 01:10:00|9364.3|9362.3|9364|9362|9365.3|9363.3|9357.7|9355.7|816
1581297300000|2020-02-10 01:15:00|9364.1|9362.1|9375.7|9373.7|9377.7|9375.7|9362.8|9360.8|2010
1581297600000|2020-02-10 01:20:00|9375.6|9373.6|9376.6|9374.6|9376.7|9374.7|9368.7|9366.7|1037
1581297900000|2020-02-10 01:25:00|9376.7|9374.7|9370.7|9368.7|9380.2|9378.2|9369.5|9367.5|977
1581298200000|2020-02-10 01:30:00|9370.8|9368.8|9382.7|9380.7|9383.3|9381.3|9367.6|9365.6|1265
1581298500000|2020-02-10 01:35:00|9382.6|9380.6|9389.3|9387.3|9401.8|9399.8|9380.5|9378.5|2949
1581298800000|2020-02-10 01:40:00|9389|9387|9407.3|9405.3|9408.5|9406.5|9388.7|9386.7|2075
1581299100000|2020-02-10 01:45:00|9407.8|9405.8|9404.6|9402.6|9411.2|9409.2|9397.6|9395.6|2472
1581299400000|2020-02-10 01:50:00|9404.5|9402.5|9400.2|9398.2|9406.1|9404.1|9396.1|9394.1|868
1581299700000|2020-02-10 01:55:00|9400.1|9398.1|9397.6|9395.6|9403|9401|9393.6|9391.6|1193
1581300000000|2020-02-10 02:00:00|9397.5|9395.5|9402.7|9400.7|9406.7|9404.7|9395.7|9393.7|989
1581300300000|2020-02-10 02:05:00|9402.8|9400.8|9404.8|9402.8|9405.7|9403.7|9396.7|9394.7|1162
1581300600000|2020-02-10 02:10:00|9404.7|9402.7|9414.3|9412.3|9414.6|9412.6|9404.5|9402.5|1305
1581300900000|2020-02-10 02:15:00|9414.5|9412.5|9414.2|9412.2|9420.7|9418.7|9412.3|9410.3|1497
1581301200000|2020-02-10 02:20:00|9414.5|9412.5|9414.1|9412.1|9419.7|9417.7|9412.5|9410.5|944
1581301500000|2020-02-10 02:25:00|9414.2|9412.2|9415.1|9413.1|9419.5|9417.5|9414.2|9412.2|748
1581301800000|2020-02-10 02:30:00|9415.5|9413.5|9430.6|9428.6|9431.3|9429.3|9412|9410|1777
1581302100000|2020-02-10 02:35:00|9430.5|9428.5|9429.6|9427.6|9431.1|9429.1|9424.6|9422.6|1115
1581302400000|2020-02-10 02:40:00|9429.7|9427.7|9425|9423|9430.2|9428.2|9424.1|9422.1|606
1581302700000|2020-02-10 02:45:00|9424.8|9422.8|9426|9424|9426.2|9424.2|9421.6|9419.6|494
1581303000000|2020-02-10 02:50:00|9425.8|9423.8|9423|9421|9426.3|9424.3|9422.2|9420.2|289
1581303300000|2020-02-10 02:55:00|9423.1|9421.1|9420.5|9418.5|9423.8|9421.8|9416.2|9414.2|706
1581303600000|2020-02-10 03:00:00|9420.3|9418.3|9422|9420|9425|9423|9420.2|9418.2|526
1581303900000|2020-02-10 03:05:00|9421.8|9419.8|9424.3|9422.3|9425.3|9423.3|9421.7|9419.7|416
1581304200000|2020-02-10 03:10:00|9424.7|9422.7|9423.1|9421.1|9425|9423|9419.5|9417.5|540
1581304500000|2020-02-10 03:15:00|9423.2|9421.2|9415.2|9413.2|9423.5|9421.5|9415.1|9413.1|657
1581304800000|2020-02-10 03:20:00|9415.1|9413.1|9417.1|9415.1|9418.6|9416.6|9413.5|9411.5|800
1581305100000|2020-02-10 03:25:00|9417.2|9415.2|9416.3|9414.3|9419|9417|9414.6|9412.6|319
1581305400000|2020-02-10 03:30:00|9416.5|9414.5|9412.8|9410.8|9416.6|9414.6|9412|9410|506
1581305700000|2020-02-10 03:35:00|9413|9411|9413.6|9411.6|9415.1|9413.1|9410.2|9408.2|786
1581306000000|2020-02-10 03:40:00|9413.8|9411.8|9414.6|9412.6|9418|9416|9413.6|9411.6|796
1581306300000|2020-02-10 03:45:00|9414.5|9412.5|9413|9411|9415.3|9413.3|9411|9409|654
1581306600000|2020-02-10 03:50:00|9412.8|9410.8|9410|9408|9412.8|9410.8|9406.6|9404.6|814
1581306900000|2020-02-10 03:55:00|9409.8|9407.8|9408|9406|9411.3|9409.3|9407.7|9405.7|437
1581307200000|2020-02-10 04:00:00|9407.8|9405.8|9411.3|9409.3|9412.1|9410.1|9407.6|9405.6|518
1581307500000|2020-02-10 04:05:00|9411.1|9409.1|9408|9406|9411.1|9409.1|9408|9406|290
1581307800000|2020-02-10 04:10:00|9407.5|9405.5|9410|9408|9410.3|9408.3|9407.1|9405.1|280
1581308100000|2020-02-10 04:15:00|9409.8|9407.8|9408.3|9406.3|9413.1|9411.1|9408.3|9406.3|565
1581308400000|2020-02-10 04:20:00|9408.2|9406.2|9410.8|9408.8|9411|9409|9407.1|9405.1|314
1581308700000|2020-02-10 04:25:00|9411|9409|9410|9408|9411.5|9409.5|9409.5|9407.5|77
1581309000000|2020-02-10 04:30:00|9410.1|9408.1|9409.7|9407.7|9411|9409|9408.7|9406.7|116
1581309300000|2020-02-10 04:35:00|9409.6|9407.6|9413.5|9411.5|9413.6|9411.6|9404.5|9402.5|742
1581309600000|2020-02-10 04:40:00|9413.3|9411.3|9418.1|9416.1|9418.1|9416.1|9412.2|9410.2|635
1581309900000|2020-02-10 04:45:00|9418.3|9416.3|9416|9414|9419.6|9417.6|9413.5|9411.5|803
1581310200000|2020-02-10 04:50:00|9415.8|9413.8|9404.1|9402.1|9416.1|9414.1|9402.6|9400.6|1129
1581310500000|2020-02-10 04:55:00|9404.2|9402.2|9400|9398|9404.2|9402.2|9396.2|9394.2|1430
1581310800000|2020-02-10 05:00:00|9399.8|9397.8|9402.2|9400.2|9404.5|9402.5|9399.5|9397.5|614
1581311100000|2020-02-10 05:05:00|9402.1|9400.1|9402.2|9400.2|9405.2|9403.2|9399|9397|315
1581311400000|2020-02-10 05:10:00|9402.3|9400.3|9401.5|9399.5|9405.3|9403.3|9400.6|9398.6|371
1581311700000|2020-02-10 05:15:00|9401.6|9399.6|9402.3|9400.3|9402.5|9400.5|9397.5|9395.5|338
1581312000000|2020-02-10 05:20:00|9402.5|9400.5|9409.5|9407.5|9410.2|9408.2|9401.3|9399.3|621
1581312300000|2020-02-10 05:25:00|9409.6|9407.6|9410|9408|9410.2|9408.2|9406.7|9404.7|405
1581312600000|2020-02-10 05:30:00|9410.1|9408.1|9411|9409|9411.3|9409.3|9406.7|9404.7|399
1581312900000|2020-02-10 05:35:00|9411.2|9409.2|9415.2|9413.2|9415.7|9413.7|9408.5|9406.5|487
1581313200000|2020-02-10 05:40:00|9415.5|9413.5|9413.2|9411.2|9416.2|9414.2|9412|9410|315
1581313500000|2020-02-10 05:45:00|9413.1|9411.1|9417.1|9415.1|9418.2|9416.2|9411.6|9409.6|335
1581313800000|2020-02-10 05:50:00|9417|9415|9409.3|9407.3|9417|9415|9407.2|9405.2|389
1581314100000|2020-02-10 05:55:00|9409.2|9407.2|9413.8|9411.8|9414.5|9412.5|9408.5|9406.5|277
1581314400000|2020-02-10 06:00:00|9414|9412|9410.8|9408.8|9415.8|9413.8|9410.8|9408.8|356
1581314700000|2020-02-10 06:05:00|9411.1|9409.1|9409.1|9407.1|9412.2|9410.2|9407.3|9405.3|300
1581315000000|2020-02-10 06:10:00|9409.2|9407.2|9414.8|9412.8|9416.7|9414.7|9409.2|9407.2|465
1581315300000|2020-02-10 06:15:00|9414.7|9412.7|9417.1|9415.1|9417.6|9415.6|9413.2|9411.2|232
1581315600000|2020-02-10 06:20:00|9417|9415|9416.3|9414.3|9417.8|9415.8|9414.5|9412.5|237
1581315900000|2020-02-10 06:25:00|9416.5|9414.5|9415|9413|9418.1|9416.1|9413.3|9411.3|326
1581316200000|2020-02-10 06:30:00|9414.8|9412.8|9414.1|9412.1|9415.6|9413.6|9412.5|9410.5|254
1581316500000|2020-02-10 06:35:00|9414.2|9412.2|9415.2|9413.2|9415.2|9413.2|9413.3|9411.3|103
1581316800000|2020-02-10 06:40:00|9415.1|9413.1|9416.7|9414.7|9417.7|9415.7|9413.5|9411.5|376
1581317100000|2020-02-10 06:45:00|9416.8|9414.8|9423.5|9421.5|9426.1|9424.1|9416.1|9414.1|776
1581317400000|2020-02-10 06:50:00|9423.6|9421.6|9422.5|9420.5|9424.7|9422.7|9420.3|9418.3|541
1581317700000|2020-02-10 06:55:00|9422.3|9420.3|9419.8|9417.8|9424.8|9422.8|9419.6|9417.6|308
1581318000000|2020-02-10 07:00:00|9420|9418|9415.2|9413.2|9425.3|9423.3|9413.8|9411.8|766
1581318300000|2020-02-10 07:05:00|9415.3|9413.3|9411.8|9409.8|9415.3|9413.3|9407.8|9405.8|632
1581318600000|2020-02-10 07:10:00|9411.5|9409.5|9405.5|9403.5|9411.7|9409.7|9403|9401|540
1581318900000|2020-02-10 07:15:00|9405.3|9403.3|9408|9406|9409.5|9407.5|9404.3|9402.3|346
1581319200000|2020-02-10 07:20:00|9408.1|9406.1|9413.7|9411.7|9417.2|9415.2|9408|9406|464
1581319500000|2020-02-10 07:25:00|9413.6|9411.6|9413.8|9411.8|9414.7|9412.7|9411.1|9409.1|259
1581319800000|2020-02-10 07:30:00|9414|9412|9412.5|9410.5|9420.3|9418.3|9411.2|9409.2|698
1581320100000|2020-02-10 07:35:00|9412.6|9410.6|9421.3|9419.3|9422.1|9420.1|9408.3|9406.3|726
1581320400000|2020-02-10 07:40:00|9421.1|9419.1|9417.2|9415.2|9423|9421|9416.2|9414.2|637
1581320700000|2020-02-10 07:45:00|9417.1|9415.1|9416|9414|9418|9416|9412.5|9410.5|617
1581321000000|2020-02-10 07:50:00|9416.1|9414.1|9411.7|9409.7|9417.2|9415.2|9410.2|9408.2|311
1581321300000|2020-02-10 07:55:00|9411.6|9409.6|9406.1|9404.1|9411.7|9409.7|9405.2|9403.2|680
1581321600000|2020-02-10 08:00:00|9405.5|9403.5|9407.7|9405.7|9410.8|9408.8|9400.7|9398.7|1373
1581321900000|2020-02-10 08:05:00|9407.5|9405.5|9410.5|9408.5|9415.2|9413.2|9406.6|9404.6|1178
1581322200000|2020-02-10 08:10:00|9410.6|9408.6|9416.2|9414.2|9416.8|9414.8|9409|9407|1130
1581322500000|2020-02-10 08:15:00|9416.1|9414.1|9405|9403|9417.3|9415.3|9403.2|9401.2|1406
1581322800000|2020-02-10 08:20:00|9405.2|9403.2|9399.7|9397.7|9408.6|9406.6|9393.8|9391.8|1942
1581323100000|2020-02-10 08:25:00|9398.7|9396.7|9396.5|9394.5|9399|9397|9391.1|9389.1|1477
1581323400000|2020-02-10 08:30:00|9396.6|9394.6|9399.8|9397.8|9400.7|9398.7|9392.2|9390.2|1424
1581323700000|2020-02-10 08:35:00|9399.7|9397.7|9390.3|9388.3|9400.3|9398.3|9388|9386|1326
1581324000000|2020-02-10 08:40:00|9390|9388|9385|9383|9396.2|9394.2|9384|9382|1747
1581324300000|2020-02-10 08:45:00|9385.1|9383.1|9383.5|9381.5|9389.5|9387.5|9376|9374|2353
1581324600000|2020-02-10 08:50:00|9383.6|9381.6|9387.2|9385.2|9388.2|9386.2|9379.2|9377.2|1299
1581324900000|2020-02-10 08:55:00|9387.3|9385.3|9390|9388|9390|9388|9385.7|9383.7|507
1581325200000|2020-02-10 09:00:00|9389.8|9387.8|9404.3|9402.3|9404.3|9402.3|9388.6|9386.6|1472
1581325500000|2020-02-10 09:05:00|9404.7|9402.7|9410.1|9408.1|9413.6|9411.6|9401.8|9399.8|1851
1581325800000|2020-02-10 09:10:00|9410.8|9408.8|9410.8|9408.8|9412.1|9410.1|9405.8|9403.8|847
1581326100000|2020-02-10 09:15:00|9410.7|9408.7|9408|9406|9412.7|9410.7|9407.5|9405.5|884
1581326400000|2020-02-10 09:20:00|9407.8|9405.8|9405.2|9403.2|9408.3|9406.3|9404.6|9402.6|659
1581326700000|2020-02-10 09:25:00|9405.3|9403.3|9404.2|9402.2|9406.6|9404.6|9401.5|9399.5|915
1581327000000|2020-02-10 09:30:00|9404.1|9402.1|9405.7|9403.7|9407.8|9405.8|9401.6|9399.6|797
1581327300000|2020-02-10 09:35:00|9405.6|9403.6|9404.7|9402.7|9406.8|9404.8|9401|9399|509
1581327600000|2020-02-10 09:40:00|9404.8|9402.8|9400.3|9398.3|9405.6|9403.6|9400.1|9398.1|397
1581327900000|2020-02-10 09:45:00|9400|9398|9399.3|9397.3|9401.6|9399.6|9396.5|9394.5|912
1581328200000|2020-02-10 09:50:00|9399.2|9397.2|9400|9398|9402|9400|9397.1|9395.1|555
1581328500000|2020-02-10 09:55:00|9400.1|9398.1|9396|9394|9400.8|9398.8|9394.5|9392.5|607
1581328800000|2020-02-10 10:00:00|9395.5|9393.5|9393|9391|9397.2|9395.2|9389.1|9387.1|871
1581329100000|2020-02-10 10:05:00|9392.8|9390.8|9388.8|9386.8|9393.5|9391.5|9386.7|9384.7|697
1581329400000|2020-02-10 10:10:00|9388.7|9386.7|9390.8|9388.8|9392.7|9390.7|9387.6|9385.6|462
1581329700000|2020-02-10 10:15:00|9390.7|9388.7|9389.1|9387.1|9392.5|9390.5|9388.3|9386.3|404
1581330000000|2020-02-10 10:20:00|9389.3|9387.3|9391.2|9389.2|9392.6|9390.6|9387.6|9385.6|421
1581330300000|2020-02-10 10:25:00|9391.3|9389.3|9394.3|9392.3|9395|9393|9391.2|9389.2|379
1581330600000|2020-02-10 10:30:00|9394.1|9392.1|9393.1|9391.1|9396.7|9394.7|9390.7|9388.7|432
1581330900000|2020-02-10 10:35:00|9393|9391|9397.1|9395.1|9397.8|9395.8|9393|9391|340
1581331200000|2020-02-10 10:40:00|9397|9395|9413|9411|9418.5|9416.5|9396.1|9394.1|2413
1581331500000|2020-02-10 10:45:00|9413.1|9411.1|9415.3|9413.3|9421.7|9419.7|9403.6|9401.6|2738
1581331800000|2020-02-10 10:50:00|9415.5|9413.5|9414.2|9412.2|9419|9417|9413.3|9411.3|721
1581332100000|2020-02-10 10:55:00|9414.3|9412.3|9411.3|9409.3|9416.1|9414.1|9410.1|9408.1|418
1581332400000|2020-02-10 11:00:00|9412|9410|9411.8|9409.8|9415.2|9413.2|9410.2|9408.2|513
1581332700000|2020-02-10 11:05:00|9411.7|9409.7|9414.7|9412.7|9415|9413|9411.2|9409.2|353
1581333000000|2020-02-10 11:10:00|9414.6|9412.6|9413.2|9411.2|9414.6|9412.6|9409.5|9407.5|479
1581333300000|2020-02-10 11:15:00|9413.3|9411.3|9411.2|9409.2|9413.5|9411.5|9410.2|9408.2|204
1581333600000|2020-02-10 11:20:00|9411.3|9409.3|9410.5|9408.5|9412.7|9410.7|9410.3|9408.3|178
1581333900000|2020-02-10 11:25:00|9410.6|9408.6|9417.7|9415.7|9417.8|9415.8|9409.7|9407.7|423
1581334200000|2020-02-10 11:30:00|9418|9416|9414.6|9412.6|9418|9416|9414|9412|533
1581334500000|2020-02-10 11:35:00|9414.7|9412.7|9416.3|9414.3|9417.7|9415.7|9412.1|9410.1|575
1581334800000|2020-02-10 11:40:00|9416.5|9414.5|9419.5|9417.5|9420.1|9418.1|9416.5|9414.5|481
1581335100000|2020-02-10 11:45:00|9419.3|9417.3|9414.1|9412.1|9419.3|9417.3|9414.1|9412.1|339
1581335400000|2020-02-10 11:50:00|9414.2|9412.2|9414.5|9412.5|9416.1|9414.1|9412.5|9410.5|246
1581335700000|2020-02-10 11:55:00|9414.6|9412.6|9413.8|9411.8|9416|9414|9411|9409|379
1581336000000|2020-02-10 12:00:00|9413.7|9411.7|9406.2|9404.2|9417.8|9415.8|9405.1|9403.1|1435
1581336300000|2020-02-10 12:05:00|9406.1|9404.1|9408|9406|9408.5|9406.5|9400.2|9398.2|1191
1581336600000|2020-02-10 12:10:00|9408.1|9406.1|9405.8|9403.8|9408.8|9406.8|9404.7|9402.7|334
1581336900000|2020-02-10 12:15:00|9406|9404|9403.1|9401.1|9407.3|9405.3|9403.1|9401.1|305
1581337200000|2020-02-10 12:20:00|9402.8|9400.8|9404.7|9402.7|9408.1|9406.1|9402.6|9400.6|356
1581337500000|2020-02-10 12:25:00|9404.5|9402.5|9405.7|9403.7|9407.2|9405.2|9403.6|9401.6|255
1581337800000|2020-02-10 12:30:00|9405.8|9403.8|9404.7|9402.7|9406|9404|9401.1|9399.1|575
1581338100000|2020-02-10 12:35:00|9404.8|9402.8|9406.8|9404.8|9406.8|9404.8|9402.7|9400.7|298
1581338400000|2020-02-10 12:40:00|9406.7|9404.7|9408|9406|9410.8|9408.8|9406.6|9404.6|618
1581338700000|2020-02-10 12:45:00|9408.1|9406.1|9408.6|9406.6|9409.3|9407.3|9405.3|9403.3|472
1581339000000|2020-02-10 12:50:00|9408.7|9406.7|9407.3|9405.3|9410.8|9408.8|9406.6|9404.6|366
1581339300000|2020-02-10 12:55:00|9406.7|9404.7|9402|9400|9406.8|9404.8|9398.3|9396.3|1213
1581339600000|2020-02-10 13:00:00|9402.7|9400.7|9397.1|9395.1|9403.1|9401.1|9393.5|9391.5|1464
1581339900000|2020-02-10 13:05:00|9396.5|9394.5|9389.6|9387.6|9397.5|9395.5|9385.3|9383.3|1794
1581340200000|2020-02-10 13:10:00|9389.5|9387.5|9393.6|9391.6|9394.8|9392.8|9386.7|9384.7|1139
1581340500000|2020-02-10 13:15:00|9393.7|9391.7|9398|9396|9398.8|9396.8|9392.8|9390.8|1103
1581340800000|2020-02-10 13:20:00|9398.2|9396.2|9404|9402|9405.2|9403.2|9397|9395|1427
1581341100000|2020-02-10 13:25:00|9404.1|9402.1|9406.5|9404.5|9408.7|9406.7|9403.8|9401.8|1026
1581341400000|2020-02-10 13:30:00|9406.2|9404.2|9404.1|9402.1|9408.8|9406.8|9403.8|9401.8|858
1581341700000|2020-02-10 13:35:00|9404.2|9402.2|9400.7|9398.7|9406.2|9404.2|9399.3|9397.3|1055
1581342000000|2020-02-10 13:40:00|9400.5|9398.5|9401.1|9399.1|9402.6|9400.6|9397.2|9395.2|1036
1581342300000|2020-02-10 13:45:00|9401.2|9399.2|9397.2|9395.2|9402|9400|9392.3|9390.3|1332
1581342600000|2020-02-10 13:50:00|9397.1|9395.1|9391.7|9389.7|9397.2|9395.2|9389.7|9387.7|1563
1581342900000|2020-02-10 13:55:00|9391.8|9389.8|9391.7|9389.7|9393.3|9391.3|9390.5|9388.5|543
1581343200000|2020-02-10 14:00:00|9391.6|9389.6|9382.3|9380.3|9394.6|9392.6|9381.6|9379.6|2114
1581343500000|2020-02-10 14:05:00|9382.2|9380.2|9378.2|9376.2|9385|9383|9377.6|9375.6|1967
1581343800000|2020-02-10 14:10:00|9378.1|9376.1|9373|9371|9382.2|9380.2|9372.5|9370.5|2052
1581344100000|2020-02-10 14:15:00|9373.1|9371.1|9375.7|9373.7|9379.6|9377.6|9370.6|9368.6|1891
1581344400000|2020-02-10 14:20:00|9375.6|9373.6|9378.6|9376.6|9379|9377|9374.6|9372.6|759
1581344700000|2020-02-10 14:25:00|9378.5|9376.5|9372.7|9370.7|9380.7|9378.7|9370.8|9368.8|1802
1581345000000|2020-02-10 14:30:00|9372.2|9371.2|9405.7|9404.7|9406.7|9405.7|9369.8|9368.8|15692
1581345300000|2020-02-10 14:35:00|9406|9405|9416|9415|9418.6|9417.6|9404.5|9403.5|11926
1581345600000|2020-02-10 14:40:00|9416.3|9415.3|9427.6|9426.6|9427.8|9426.8|9415.6|9414.6|8597
1581345900000|2020-02-10 14:45:00|9427.5|9426.5|9419.6|9418.6|9429.6|9428.6|9414.8|9413.8|8130
1581346200000|2020-02-10 14:50:00|9420.1|9419.1|9428.6|9427.6|9429|9428|9414.3|9413.3|7444
1581346500000|2020-02-10 14:55:00|9428.3|9427.3|9439|9438|9439.6|9438.6|9423.3|9422.3|10877
1581346800000|2020-02-10 15:00:00|9438.8|9437.8|9435.7|9434.7|9443.6|9442.6|9435.3|9434.3|7994
1581347100000|2020-02-10 15:05:00|9435.8|9434.8|9445.1|9444.1|9446.2|9445.2|9435.6|9434.6|7020
1581347400000|2020-02-10 15:10:00|9445.9|9444.9|9437.4|9436.4|9446.4|9445.4|9436.7|9435.7|5557
1581347700000|2020-02-10 15:15:00|9437.7|9436.7|9453.3|9452.3|9453.4|9452.4|9437.3|9436.3|6962
1581348000000|2020-02-10 15:20:00|9453.2|9452.2|9448.7|9447.7|9454.3|9453.3|9446|9445|5602
1581348300000|2020-02-10 15:25:00|9448.9|9447.9|9452.9|9451.9|9453.2|9452.2|9446.7|9445.7|3667
1581348600000|2020-02-10 15:30:00|9453|9452|9457.3|9456.3|9458.4|9457.4|9448.9|9447.9|6147
1581348900000|2020-02-10 15:35:00|9457.2|9456.2|9467.3|9466.3|9470.4|9469.4|9455.9|9454.9|8155
1581349200000|2020-02-10 15:40:00|9467.2|9466.2|9459.9|9458.9|9467.9|9466.9|9458.4|9457.4|5486
1581349500000|2020-02-10 15:45:00|9460|9459|9463.4|9462.4|9464.5|9463.5|9459.7|9458.7|4126
1581349800000|2020-02-10 15:50:00|9463.3|9462.3|9454.9|9453.9|9466|9465|9453.7|9452.7|5896
1581350100000|2020-02-10 15:55:00|9454.7|9453.7|9450.4|9449.4|9455.9|9454.9|9448.9|9447.9|4569
1581350400000|2020-02-10 16:00:00|9450.7|9449.7|9453.8|9452.8|9457.2|9456.2|9450.4|9449.4|4412
1581350700000|2020-02-10 16:05:00|9453.9|9452.9|9454.3|9453.3|9459.2|9458.2|9452.4|9451.4|3607
1581351000000|2020-02-10 16:10:00|9454.4|9453.4|9450.2|9449.2|9455.4|9454.4|9446.2|9445.2|3879
1581351300000|2020-02-10 16:15:00|9450|9449|9451.2|9450.2|9452.5|9451.5|9447.4|9446.4|2677
1581351600000|2020-02-10 16:20:00|9451.4|9450.4|9458.9|9457.9|9458.9|9457.9|9451.2|9450.2|2437
1581351900000|2020-02-10 16:25:00|9458.8|9457.8|9463.8|9462.8|9465.2|9464.2|9458|9457|3547
1581352200000|2020-02-10 16:30:00|9463.7|9462.7|9461.9|9460.9|9468|9467|9461.9|9460.9|3810
1581352500000|2020-02-10 16:35:00|9462.2|9461.2|9466.9|9465.9|9470|9469|9459.9|9458.9|3694
1581352800000|2020-02-10 16:40:00|9466.8|9465.8|9463.4|9462.4|9469.2|9468.2|9463.4|9462.4|3778
1581353100000|2020-02-10 16:45:00|9463.7|9462.7|9471.9|9470.9|9476.9|9475.9|9463.7|9462.7|5325
1581353400000|2020-02-10 16:50:00|9471.8|9470.8|9462.4|9461.4|9472.2|9471.2|9461.7|9460.7|4398
1581353700000|2020-02-10 16:55:00|9462.7|9461.7|9468.2|9467.2|9468.7|9467.7|9462.3|9461.3|2779
1581354000000|2020-02-10 17:00:00|9468.3|9467.3|9458.4|9457.4|9468.4|9467.4|9457.9|9456.9|3493
1581354300000|2020-02-10 17:05:00|9458.3|9457.3|9459.9|9458.9|9461.9|9460.9|9455.9|9454.9|3854
1581354600000|2020-02-10 17:10:00|9459.8|9458.8|9462.7|9461.7|9463.9|9462.9|9458.7|9457.7|2860
1581354900000|2020-02-10 17:15:00|9462.8|9461.8|9459.7|9458.7|9463.7|9462.7|9457.7|9456.7|2412
1581355200000|2020-02-10 17:20:00|9459.4|9458.4|9454.4|9453.4|9459.4|9458.4|9453.2|9452.2|2800
1581355500000|2020-02-10 17:25:00|9454.7|9453.7|9455.9|9454.9|9457.7|9456.7|9451.7|9450.7|2644
1581355800000|2020-02-10 17:30:00|9456|9455|9452.3|9451.3|9459.7|9458.7|9452.3|9451.3|2749
1581356100000|2020-02-10 17:35:00|9452.2|9451.2|9455.7|9454.7|9456.2|9455.2|9448.4|9447.4|3745
1581356400000|2020-02-10 17:40:00|9455.9|9454.9|9458.2|9457.2|9459.4|9458.4|9455.2|9454.2|2428
1581356700000|2020-02-10 17:45:00|9458.3|9457.3|9457.4|9456.4|9461.7|9460.7|9456.4|9455.4|1929
1581357000000|2020-02-10 17:50:00|9457.3|9456.3|9456.5|9455.5|9457.3|9456.3|9452.9|9451.9|1848
1581357300000|2020-02-10 17:55:00|9456.7|9455.7|9457.2|9456.2|9460.2|9459.2|9456.7|9455.7|2423
1581357600000|2020-02-10 18:00:00|9457.3|9456.3|9460.4|9459.4|9461.3|9460.3|9457.2|9456.2|1573
1581357900000|2020-02-10 18:05:00|9460.3|9459.3|9461.4|9460.4|9461.4|9460.4|9455.8|9454.8|2111
1581358200000|2020-02-10 18:10:00|9461.7|9460.7|9464.5|9463.5|9465.4|9464.4|9460.9|9459.9|2337
1581358500000|2020-02-10 18:15:00|9464.4|9463.4|9466|9465|9467.2|9466.2|9463.7|9462.7|1766
1581358800000|2020-02-10 18:20:00|9465.9|9464.9|9466.8|9465.8|9468.4|9467.4|9464.7|9463.7|1693
1581359100000|2020-02-10 18:25:00|9466.9|9465.9|9464.2|9463.2|9468.7|9467.7|9463.4|9462.4|1776
1581359400000|2020-02-10 18:30:00|9464.4|9463.4|9469.7|9468.7|9470.2|9469.2|9463.7|9462.7|1716
1581359700000|2020-02-10 18:35:00|9469.9|9468.9|9468.2|9467.2|9470.4|9469.4|9466.4|9465.4|1384
1581360000000|2020-02-10 18:40:00|9468.5|9467.5|9466.7|9465.7|9470.2|9469.2|9464.2|9463.2|1543
1581360300000|2020-02-10 18:45:00|9466.8|9465.8|9466.5|9465.5|9468|9467|9461.7|9460.7|1928
1581360600000|2020-02-10 18:50:00|9466.3|9465.3|9466.4|9465.4|9469.2|9468.2|9465.4|9464.4|1597
1581360900000|2020-02-10 18:55:00|9466.3|9465.3|9463.5|9462.5|9468.9|9467.9|9463.4|9462.4|1820
1581361200000|2020-02-10 19:00:00|9463.7|9462.7|9460.4|9459.4|9464.2|9463.2|9457.4|9456.4|3174
1581361500000|2020-02-10 19:05:00|9460.5|9459.5|9463.2|9462.2|9465|9464|9460.5|9459.5|1729
1581361800000|2020-02-10 19:10:00|9463.3|9462.3|9464.4|9463.4|9465.9|9464.9|9463.2|9462.2|1214
1581362100000|2020-02-10 19:15:00|9464.7|9463.7|9467.5|9466.5|9469.5|9468.5|9464.5|9463.5|1805
1581362400000|2020-02-10 19:20:00|9467.7|9466.7|9470.4|9469.4|9470.7|9469.7|9466.7|9465.7|1545
1581362700000|2020-02-10 19:25:00|9470.5|9469.5|9470.4|9469.4|9471.4|9470.4|9467.4|9466.4|1521
1581363000000|2020-02-10 19:30:00|9470.7|9469.7|9473.7|9472.7|9473.9|9472.9|9468.7|9467.7|2404
1581363300000|2020-02-10 19:35:00|9473.9|9472.9|9469.9|9468.9|9474.3|9473.3|9468.2|9467.2|2235
1581363600000|2020-02-10 19:40:00|9469.7|9468.7|9472|9471|9472.9|9471.9|9468.2|9467.2|1509
1581363900000|2020-02-10 19:45:00|9472.2|9471.2|9475.5|9474.5|9476.2|9475.2|9471.2|9470.2|1906
1581364200000|2020-02-10 19:50:00|9475.7|9474.7|9478.7|9477.7|9479|9478|9475.4|9474.4|3175
1581364500000|2020-02-10 19:55:00|9478.9|9477.9|9483.8|9482.8|9485.3|9484.3|9478.4|9477.4|4262
1581364800000|2020-02-10 20:00:00|9483.9|9482.9|9488.4|9487.4|9490.4|9489.4|9482.9|9481.9|4098
1581365100000|2020-02-10 20:05:00|9488.5|9487.5|9491.4|9490.4|9492.8|9491.8|9487.9|9486.9|3281
1581365400000|2020-02-10 20:10:00|9491.5|9490.5|9493.4|9492.4|9499.9|9498.9|9491.3|9490.3|6282
1581365700000|2020-02-10 20:15:00|9493.7|9492.7|9492.9|9491.9|9495.9|9494.9|9490.7|9489.7|3060
1581366000000|2020-02-10 20:20:00|9493.1|9492.1|9495.4|9494.4|9497.1|9496.1|9491.9|9490.9|2615
1581366300000|2020-02-10 20:25:00|9495.9|9494.9|9500.4|9499.4|9501.1|9500.1|9495.4|9494.4|3073
1581366600000|2020-02-10 20:30:00|9500.5|9499.5|9498|9497|9501.6|9500.6|9492.2|9491.2|4292
1581366900000|2020-02-10 20:35:00|9498.1|9497.1|9497.1|9496.1|9500.1|9499.1|9493.9|9492.9|2317
1581367200000|2020-02-10 20:40:00|9497.2|9496.2|9499.4|9498.4|9501.4|9500.4|9496.9|9495.9|2436
1581367500000|2020-02-10 20:45:00|9499.6|9498.6|9497.4|9496.4|9502.6|9501.6|9495.1|9494.1|4261
1581367800000|2020-02-10 20:50:00|9497|9496|9509.4|9508.4|9510.1|9509.1|9493.9|9492.9|7329
1581368100000|2020-02-10 20:55:00|9509.9|9508.9|9517.1|9516.1|9517.1|9516.1|9506.1|9505.1|11821
1581368400000|2020-02-10 21:00:00|9517.6|9515.6|9518.8|9516.8|9521.3|9519.3|9512.2|9510.2|6039
1581368700000|2020-02-10 21:05:00|9518.9|9516.9|9520.1|9518.1|9523.6|9521.6|9518.7|9516.7|1991
1581369000000|2020-02-10 21:10:00|9519.8|9517.8|9522|9517|9522|9519.6|9516.6|9514.6|2925
1581369300000|2020-02-10 21:15:00|9521.8|9516.8|9517.3|9512.3|9522.5|9517.5|9517.3|9512.3|1
1581369600000|2020-02-10 21:20:00|9517.2|9512.2|9518.4|9513.4|9518.4|9513.4|9515.9|9510.9|0
1581369900000|2020-02-10 21:25:00|9518.3|9513.3|9519.4|9514.4|9520|9515|9518.3|9513.3|0
1581370200000|2020-02-10 21:30:00|9520|9515|9516.2|9514.2|9520.2|9518.2|9515.9|9513.9|644
1581370500000|2020-02-10 21:35:00|9516.7|9514.7|9517.7|9515.7|9517.7|9515.7|9516.4|9514.4|163
1581370800000|2020-02-10 21:40:00|9517.2|9515.2|9517.4|9515.4|9520.7|9518.7|9517.2|9515.2|334
1581371100000|2020-02-10 21:45:00|9517.9|9515.9|9519.4|9517.4|9519.9|9517.9|9517.2|9515.2|182
1581371400000|2020-02-10 21:50:00|9519.2|9517.2|9518.2|9516.2|9520.2|9518.2|9517.4|9515.4|310
1581371700000|2020-02-10 21:55:00|9517.9|9515.9|9520.3|9515.3|9520.4|9517.2|9516.9|9514.9|253
1581372000000|2020-02-10 22:00:00|9520.4|9515.4|9520.3|9515.3|9520.4|9515.4|9520.2|9515.2|0
1581372300000|2020-02-10 22:05:00|9520.2|9515.2|9518.9|9513.9|9520.2|9515.2|9518.9|9513.9|0
1581372600000|2020-02-10 22:10:00|9518.8|9513.8|9519.6|9514.6|9520.2|9515.2|9518.7|9513.7|0
1581372900000|2020-02-10 22:15:00|9519.4|9514.4|9519.3|9514.3|9519.5|9514.5|9519.3|9514.3|0
1581373200000|2020-02-10 22:20:00|9519.4|9514.4|9519.2|9514.2|9519.4|9514.4|9519|9514|0
1581373500000|2020-02-10 22:25:00|9518.7|9513.7|9518.2|9513.2|9518.7|9513.7|9518.2|9513.2|0
1581373800000|2020-02-10 22:30:00|9518.3|9513.3|9519.1|9514.1|9519.5|9514.5|9518.2|9513.2|0
1581374100000|2020-02-10 22:35:00|9519.2|9514.2|9518.9|9513.9|9519.2|9514.2|9517.9|9512.9|0
1581374400000|2020-02-10 22:40:00|9519.9|9514.9|9518.6|9513.6|9519.9|9514.9|9518.6|9513.6|0
1581374700000|2020-02-10 22:45:00|9518.7|9513.7|9517.9|9512.9|9518.7|9513.7|9517|9512|0
1581375000000|2020-02-10 22:50:00|9517.8|9512.8|9517.4|9512.4|9517.9|9512.9|9517.3|9512.3|0
1581375300000|2020-02-10 22:55:00|9517.3|9512.3|9517.4|9512.4|9517.4|9512.4|9517.2|9512.2|0
1581375600000|2020-02-10 23:00:00|9517.2|9515.2|9513.6|9511.6|9519.4|9517.4|9512.2|9510.2|973
1581375900000|2020-02-10 23:05:00|9513.7|9511.7|9511.7|9509.7|9513.9|9511.9|9509.3|9507.3|639
1581376200000|2020-02-10 23:10:00|9512.2|9510.2|9510.9|9508.9|9514.2|9512.2|9510.4|9508.4|348
1581376500000|2020-02-10 23:15:00|9510.8|9508.8|9515.3|9513.3|9515.3|9513.3|9510.8|9508.8|356
1581376800000|2020-02-10 23:20:00|9515.2|9513.2|9515.8|9513.8|9516.8|9514.8|9512.7|9510.7|444
1581377100000|2020-02-10 23:25:00|9515.9|9513.9|9517.4|9515.4|9520.6|9518.6|9514.8|9512.8|485
1581377400000|2020-02-10 23:30:00|9517.6|9515.6|9517.4|9515.4|9518.9|9516.9|9516.3|9514.3|285
1581377700000|2020-02-10 23:35:00|9517.7|9515.7|9513.9|9511.9|9517.7|9515.7|9513.9|9511.9|375
1581378000000|2020-02-10 23:40:00|9514.1|9512.1|9515.4|9513.4|9516.2|9514.2|9512.6|9510.6|334
1581378300000|2020-02-10 23:45:00|9515.3|9513.3|9517.3|9515.3|9520.4|9518.4|9514.9|9512.9|344
1581378600000|2020-02-10 23:50:00|9517.4|9515.4|9516.3|9514.3|9517.7|9515.7|9513.3|9511.3|294
1581378900000|2020-02-10 23:55:00|9516.2|9514.2|9517.3|9515.3|9518.6|9516.6|9515.9|9513.9|289
1581379200000|2020-02-11 00:00:00|9517.6|9515.6|9513.9|9511.9|9518.1|9516.1|9511.1|9509.1|507
1581379500000|2020-02-11 00:05:00|9514.2|9512.2|9517.2|9515.2|9517.2|9515.2|9513.9|9511.9|307
1581379800000|2020-02-11 00:10:00|9517.1|9515.1|9515.9|9513.9|9517.8|9515.8|9514.7|9512.7|333
1581380100000|2020-02-11 00:15:00|9515.8|9513.8|9517.7|9515.7|9518.7|9516.7|9515.4|9513.4|349
1581380400000|2020-02-11 00:20:00|9518.1|9516.1|9526.9|9524.9|9527.6|9525.6|9516.8|9514.8|1157
1581380700000|2020-02-11 00:25:00|9526.8|9524.8|9531.9|9529.9|9532.2|9530.2|9523.6|9521.6|1574
1581381000000|2020-02-11 00:30:00|9532.1|9530.1|9531.3|9529.3|9533.1|9531.1|9528.6|9526.6|887
1581381300000|2020-02-11 00:35:00|9531.2|9529.2|9532.6|9530.6|9535.1|9533.1|9530.6|9528.6|699
1581381600000|2020-02-11 00:40:00|9532.7|9530.7|9536.4|9534.4|9536.7|9534.7|9532.1|9530.1|728
1581381900000|2020-02-11 00:45:00|9536.3|9534.3|9539.1|9537.1|9543.6|9541.6|9534.6|9532.6|1444
1581382200000|2020-02-11 00:50:00|9539.2|9537.2|9535.9|9533.9|9539.2|9537.2|9535.9|9533.9|563
1581382500000|2020-02-11 00:55:00|9536.1|9534.1|9535.8|9533.8|9537.1|9535.1|9533.4|9531.4|618
1581382800000|2020-02-11 01:00:00|9535.7|9533.7|9539.6|9537.6|9541.7|9539.7|9533.6|9531.6|834
1581383100000|2020-02-11 01:05:00|9539.4|9537.4|9539.3|9537.3|9540.3|9538.3|9536.2|9534.2|547
1581383400000|2020-02-11 01:10:00|9539.4|9537.4|9540.3|9538.3|9540.9|9538.9|9538.3|9536.3|431
1581383700000|2020-02-11 01:15:00|9540.4|9538.4|9554.3|9552.3|9555.2|9553.2|9540.4|9538.4|2385
1581384000000|2020-02-11 01:20:00|9554.4|9552.4|9550.3|9548.3|9555.2|9553.2|9549.8|9547.8|1152
1581384300000|2020-02-11 01:25:00|9550.2|9548.2|9551.6|9549.6|9551.8|9549.8|9549.4|9547.4|535
1581384600000|2020-02-11 01:30:00|9551.4|9549.4|9551.6|9549.6|9554.6|9552.6|9550.3|9548.3|1393
1581384900000|2020-02-11 01:35:00|9551.4|9549.4|9554.6|9552.6|9555.6|9553.6|9550.4|9548.4|710
1581385200000|2020-02-11 01:40:00|9554.7|9552.7|9554.6|9552.6|9558.1|9556.1|9551.8|9549.8|1019
1581385500000|2020-02-11 01:45:00|9554.7|9552.7|9560.4|9558.4|9562.8|9560.8|9554.3|9552.3|1913
1581385800000|2020-02-11 01:50:00|9560.3|9558.3|9562.6|9560.6|9564.6|9562.6|9560.3|9558.3|846
1581386100000|2020-02-11 01:55:00|9562.7|9560.7|9562.8|9560.8|9564.6|9562.6|9560.6|9558.6|569
1581386400000|2020-02-11 02:00:00|9562.7|9560.7|9563.7|9561.7|9564.4|9562.4|9561.2|9559.2|465
1581386700000|2020-02-11 02:05:00|9563.8|9561.8|9564.1|9562.1|9565.8|9563.8|9561.6|9559.6|804
1581387000000|2020-02-11 02:10:00|9564.2|9562.2|9564.3|9562.3|9567.7|9565.7|9562.3|9560.3|743
1581387300000|2020-02-11 02:15:00|9564.4|9562.4|9566.9|9564.9|9567.8|9565.8|9562.6|9560.6|954
1581387600000|2020-02-11 02:20:00|9567.1|9565.1|9572.4|9570.4|9572.6|9570.6|9566.9|9564.9|1087
1581387900000|2020-02-11 02:25:00|9572.3|9570.3|9569.9|9567.9|9572.7|9570.7|9569.4|9567.4|769
1581388200000|2020-02-11 02:30:00|9569.8|9567.8|9573.6|9571.6|9574.3|9572.3|9569.8|9567.8|1415
1581388500000|2020-02-11 02:35:00|9573.7|9571.7|9570.2|9568.2|9573.8|9571.8|9569.8|9567.8|522
1581388800000|2020-02-11 02:40:00|9571.1|9569.1|9571.2|9569.2|9573.8|9571.8|9570.8|9568.8|618
1581389100000|2020-02-11 02:45:00|9571.3|9569.3|9566.6|9564.6|9571.6|9569.6|9566.3|9564.3|694
1581389400000|2020-02-11 02:50:00|9566.4|9564.4|9564.6|9562.6|9566.8|9564.8|9563.4|9561.4|587
1581389700000|2020-02-11 02:55:00|9564.4|9562.4|9563.3|9561.3|9565.1|9563.1|9563.2|9561.2|425
1581390000000|2020-02-11 03:00:00|9563.2|9561.2|9564.4|9562.4|9565.4|9563.4|9561.1|9559.1|538
1581390300000|2020-02-11 03:05:00|9564.6|9562.6|9565.6|9563.6|9565.7|9563.7|9562.8|9560.8|334
1581390600000|2020-02-11 03:10:00|9565.7|9563.7|9566.6|9564.6|9567.1|9565.1|9564.8|9562.8|286
1581390900000|2020-02-11 03:15:00|9566.7|9564.7|9561.1|9559.1|9566.8|9564.8|9558.3|9556.3|920
1581391200000|2020-02-11 03:20:00|9561.2|9559.2|9562.4|9560.4|9562.8|9560.8|9559.4|9557.4|311
1581391500000|2020-02-11 03:25:00|9562.6|9560.6|9560.7|9558.7|9562.9|9560.9|9559.8|9557.8|258
1581391800000|2020-02-11 03:30:00|9560.8|9558.8|9559.4|9557.4|9561.4|9559.4|9558.6|9556.6|239
1581392100000|2020-02-11 03:35:00|9559.6|9557.6|9562.3|9560.3|9562.3|9560.3|9559.3|9557.3|194
1581392400000|2020-02-11 03:40:00|9562.2|9560.2|9562.3|9560.3|9563.3|9561.3|9561.8|9559.8|175
1581392700000|2020-02-11 03:45:00|9562.1|9560.1|9561.3|9559.3|9562.6|9560.6|9561.3|9559.3|166
1581393000000|2020-02-11 03:50:00|9561.4|9559.4|9564.6|9562.6|9565.6|9563.6|9561.3|9559.3|436
1581393300000|2020-02-11 03:55:00|9564.7|9562.7|9564.1|9562.1|9566.1|9564.1|9563.7|9561.7|221
1581393600000|2020-02-11 04:00:00|9563.9|9561.9|9561.2|9559.2|9564.1|9562.1|9560.2|9558.2|428
1581393900000|2020-02-11 04:05:00|9561.1|9559.1|9561.1|9559.1|9561.6|9559.6|9560.3|9558.3|167
1581394200000|2020-02-11 04:10:00|9560.9|9558.9|9560.1|9558.1|9561.2|9559.2|9559.3|9557.3|146
1581394500000|2020-02-11 04:15:00|9559.9|9557.9|9559.9|9557.9|9560.6|9558.6|9559.1|9557.1|203
1581394800000|2020-02-11 04:20:00|9559.8|9557.8|9559.6|9557.6|9560.3|9558.3|9559.2|9557.2|117
1581395100000|2020-02-11 04:25:00|9559.7|9557.7|9558.6|9556.6|9560.3|9558.3|9558.3|9556.3|145
1581395400000|2020-02-11 04:30:00|9558.8|9556.8|9559.6|9557.6|9560.6|9558.6|9558.7|9556.7|167
1581395700000|2020-02-11 04:35:00|9559.7|9557.7|9559.8|9557.8|9560.1|9558.1|9559.2|9557.2|118
1581396000000|2020-02-11 04:40:00|9559.7|9557.7|9562.3|9560.3|9563.1|9561.1|9559.4|9557.4|238
1581396300000|2020-02-11 04:45:00|9562.4|9560.4|9563.3|9561.3|9563.6|9561.6|9562.2|9560.2|183
1581396600000|2020-02-11 04:50:00|9563.2|9561.2|9564.8|9562.8|9565.4|9563.4|9563.2|9561.2|197
1581396900000|2020-02-11 04:55:00|9564.7|9562.7|9563.6|9561.6|9564.7|9562.7|9563.6|9561.6|89
1581397200000|2020-02-11 05:00:00|9563.2|9561.2|9562.8|9560.8|9563.8|9561.8|9561.6|9559.6|410
1581397500000|2020-02-11 05:05:00|9562.7|9560.7|9560.9|9558.9|9562.8|9560.8|9559.3|9557.3|238
1581397800000|2020-02-11 05:10:00|9561.1|9559.1|9561.2|9559.2|9562.1|9560.1|9560.3|9558.3|179
1581398100000|2020-02-11 05:15:00|9561.3|9559.3|9563.7|9561.7|9563.8|9561.8|9560.9|9558.9|181
1581398400000|2020-02-11 05:20:00|9563.6|9561.6|9563.4|9561.4|9564.3|9562.3|9562.8|9560.8|153
1581398700000|2020-02-11 05:25:00|9563.3|9561.3|9566.4|9564.4|9566.8|9564.8|9562.6|9560.6|241
1581399000000|2020-02-11 05:30:00|9566.3|9564.3|9569.4|9567.4|9570.3|9568.3|9566.3|9564.3|539
1581399300000|2020-02-11 05:35:00|9569.3|9567.3|9568.6|9566.6|9570.3|9568.3|9568.3|9566.3|175
1581399600000|2020-02-11 05:40:00|9568.7|9566.7|9565.9|9563.9|9569.2|9567.2|9564.6|9562.6|427
1581399900000|2020-02-11 05:45:00|9565.8|9563.8|9568.2|9566.2|9569.4|9567.4|9565.7|9563.7|185
1581400200000|2020-02-11 05:50:00|9568.3|9566.3|9568.9|9566.9|9569.6|9567.6|9567.1|9565.1|181
1581400500000|2020-02-11 05:55:00|9569.1|9567.1|9567.4|9565.4|9570.9|9568.9|9566.8|9564.8|307
1581400800000|2020-02-11 06:00:00|9567.3|9565.3|9568.1|9566.1|9570.3|9568.3|9567.2|9565.2|295
1581401100000|2020-02-11 06:05:00|9567.9|9565.9|9567.1|9565.1|9568.1|9566.1|9567.1|9565.1|218
1581401400000|2020-02-11 06:10:00|9566.9|9564.9|9564.4|9562.4|9567.8|9565.8|9564.4|9562.4|289
1581401700000|2020-02-11 06:15:00|9564.3|9562.3|9561.9|9559.9|9564.3|9562.3|9560.1|9558.1|676
1581402000000|2020-02-11 06:20:00|9562.1|9560.1|9562.3|9560.3|9565.4|9563.4|9562.1|9560.1|368
1581402300000|2020-02-11 06:25:00|9562.2|9560.2|9562.9|9560.9|9564.3|9562.3|9562.2|9560.2|295
1581402600000|2020-02-11 06:30:00|9562.8|9560.8|9564.1|9562.1|9566.3|9564.3|9562.8|9560.8|375
1581402900000|2020-02-11 06:35:00|9563.9|9561.9|9564.4|9562.4|9565.1|9563.1|9563.1|9561.1|391
1581403200000|2020-02-11 06:40:00|9564.3|9562.3|9561.9|9559.9|9564.8|9562.8|9560.9|9558.9|570
1581403500000|2020-02-11 06:45:00|9561.8|9559.8|9561.4|9559.4|9562.2|9560.2|9559.6|9557.6|371
1581403800000|2020-02-11 06:50:00|9561.6|9559.6|9563.1|9561.1|9563.9|9561.9|9561.6|9559.6|418
1581404100000|2020-02-11 06:55:00|9563.2|9561.2|9562.6|9560.6|9563.3|9561.3|9561.6|9559.6|231
1581404400000|2020-02-11 07:00:00|9561.7|9559.7|9558.2|9556.2|9562.1|9560.1|9556.7|9554.7|1479
1581404700000|2020-02-11 07:05:00|9558.1|9556.1|9559.3|9557.3|9559.7|9557.7|9555.9|9553.9|538
1581405000000|2020-02-11 07:10:00|9559.4|9557.4|9558.2|9556.2|9559.4|9557.4|9556.8|9554.8|319
1581405300000|2020-02-11 07:15:00|9558.3|9556.3|9553.4|9551.4|9558.3|9556.3|9552.1|9550.1|615
1581405600000|2020-02-11 07:20:00|9553.3|9551.3|9554.3|9552.3|9555.1|9553.1|9552.3|9550.3|573
1581405900000|2020-02-11 07:25:00|9554.2|9552.2|9554.9|9552.9|9556.8|9554.8|9553.8|9551.8|516
1581406200000|2020-02-11 07:30:00|9555.1|9553.1|9553.7|9551.7|9556.8|9554.8|9552.6|9550.6|605
1581406500000|2020-02-11 07:35:00|9553.4|9551.4|9547.8|9545.8|9553.8|9551.8|9546.6|9544.6|1039
1581406800000|2020-02-11 07:40:00|9547.7|9545.7|9549.9|9547.9|9551.1|9549.1|9547.6|9545.6|417
1581407100000|2020-02-11 07:45:00|9549.8|9547.8|9553.2|9551.2|9554.1|9552.1|9549.3|9547.3|457
1581407400000|2020-02-11 07:50:00|9553.3|9551.3|9554.8|9552.8|9557.3|9555.3|9552.7|9550.7|543
1581407700000|2020-02-11 07:55:00|9554.9|9552.9|9553.2|9551.2|9555.1|9553.1|9552.1|9550.1|425
1581408000000|2020-02-11 08:00:00|9552.8|9550.8|9552.2|9550.2|9557.1|9555.1|9550.2|9548.2|1516
1581408300000|2020-02-11 08:05:00|9551.8|9549.8|9555.2|9553.2|9556.9|9554.9|9546.9|9544.9|1537
1581408600000|2020-02-11 08:10:00|9555.3|9553.3|9551.4|9549.4|9557.8|9555.8|9550.8|9548.8|1649
1581408900000|2020-02-11 08:15:00|9551.6|9549.6|9552.7|9550.7|9557.1|9555.1|9550.8|9548.8|1048
1581409200000|2020-02-11 08:20:00|9552.8|9550.8|9554.8|9552.8|9558.2|9556.2|9551.8|9549.8|962
1581409500000|2020-02-11 08:25:00|9554.7|9552.7|9554.4|9552.4|9554.8|9552.8|9550.9|9548.9|882
1581409800000|2020-02-11 08:30:00|9554.3|9552.3|9558.3|9556.3|9558.3|9556.3|9552.7|9550.7|597
1581410100000|2020-02-11 08:35:00|9558.2|9556.2|9555.9|9553.9|9559.8|9557.8|9554.9|9552.9|621
1581410400000|2020-02-11 08:40:00|9556.1|9554.1|9552.1|9550.1|9557.3|9555.3|9550.8|9548.8|664
1581410700000|2020-02-11 08:45:00|9552.2|9550.2|9547.4|9545.4|9552.6|9550.6|9544.6|9542.6|1089
1581411000000|2020-02-11 08:50:00|9547.3|9545.3|9552.4|9550.4|9553.9|9551.9|9546.7|9544.7|804
1581411300000|2020-02-11 08:55:00|9552.3|9550.3|9550.7|9548.7|9552.6|9550.6|9549.6|9547.6|483
1581411600000|2020-02-11 09:00:00|9551.4|9549.4|9543.1|9541.1|9553.8|9551.8|9542.6|9540.6|1846
1581411900000|2020-02-11 09:05:00|9544.1|9542.1|9543.7|9541.7|9546.7|9544.7|9541.2|9539.2|1070
1581412200000|2020-02-11 09:10:00|9543.6|9541.6|9541.3|9539.3|9544.8|9542.8|9538.1|9536.1|807
1581412500000|2020-02-11 09:15:00|9541.1|9539.1|9541.7|9539.7|9545.9|9543.9|9540.6|9538.6|1093
1581412800000|2020-02-11 09:20:00|9541.6|9539.6|9546.2|9544.2|9546.8|9544.8|9540.7|9538.7|653
1581413100000|2020-02-11 09:25:00|9546.3|9544.3|9546.4|9544.4|9546.6|9544.6|9543.6|9541.6|543
1581413400000|2020-02-11 09:30:00|9546.6|9544.6|9544.4|9542.4|9551.8|9549.8|9541.9|9539.9|1193
1581413700000|2020-02-11 09:35:00|9544.3|9542.3|9545.2|9543.2|9547.7|9545.7|9542.9|9540.9|635
1581414000000|2020-02-11 09:40:00|9545.3|9543.3|9545.9|9543.9|9548.2|9546.2|9544.8|9542.8|468
1581414300000|2020-02-11 09:45:00|9545.8|9543.8|9546.2|9544.2|9547.2|9545.2|9542.8|9540.8|496
1581414600000|2020-02-11 09:50:00|9546.1|9544.1|9549.4|9547.4|9550.3|9548.3|9545.9|9543.9|527
1581414900000|2020-02-11 09:55:00|9549.3|9547.3|9550.9|9548.9|9550.9|9548.9|9548.2|9546.2|438
1581415200000|2020-02-11 10:00:00|9551.1|9549.1|9554.7|9552.7|9556.1|9554.1|9550.7|9548.7|1137
1581415500000|2020-02-11 10:05:00|9554.6|9552.6|9551.4|9549.4|9554.8|9552.8|9550.1|9548.1|530
1581415800000|2020-02-11 10:10:00|9551.6|9549.6|9555.6|9553.6|9555.7|9553.7|9551.3|9549.3|473
1581416100000|2020-02-11 10:15:00|9555.7|9553.7|9558.6|9556.6|9558.9|9556.9|9553.6|9551.6|553
1581416400000|2020-02-11 10:20:00|9558.2|9556.2|9556.2|9554.2|9558.3|9556.3|9555.8|9553.8|459
1581416700000|2020-02-11 10:25:00|9556.1|9554.1|9556.7|9554.7|9556.8|9554.8|9553.2|9551.2|420
1581417000000|2020-02-11 10:30:00|9556.8|9554.8|9557.4|9555.4|9557.8|9555.8|9556.3|9554.3|300
1581417300000|2020-02-11 10:35:00|9557.3|9555.3|9557.4|9555.4|9558.3|9556.3|9555.1|9553.1|292
1581417600000|2020-02-11 10:40:00|9557.6|9555.6|9557.8|9555.8|9559.6|9557.6|9557.1|9555.1|382
1581417900000|2020-02-11 10:45:00|9557.7|9555.7|9560.6|9558.6|9561.1|9559.1|9556.3|9554.3|628
1581418200000|2020-02-11 10:50:00|9560.7|9558.7|9559.6|9557.6|9562.3|9560.3|9557.8|9555.8|655
1581418500000|2020-02-11 10:55:00|9559.4|9557.4|9560.3|9558.3|9560.6|9558.6|9557.8|9555.8|394
1581418800000|2020-02-11 11:00:00|9560.2|9558.2|9558.1|9556.1|9561.1|9559.1|9557.8|9555.8|509
1581419100000|2020-02-11 11:05:00|9558.2|9556.2|9557.6|9555.6|9559.1|9557.1|9557.4|9555.4|357
1581419400000|2020-02-11 11:10:00|9557.3|9555.3|9561.7|9559.7|9564.3|9562.3|9556.6|9554.6|930
1581419700000|2020-02-11 11:15:00|9561.6|9559.6|9559.6|9557.6|9562.6|9560.6|9559.3|9557.3|414
1581420000000|2020-02-11 11:20:00|9559.3|9557.3|9555.6|9553.6|9560.8|9558.8|9554.8|9552.8|425
1581420300000|2020-02-11 11:25:00|9555.7|9553.7|9553.2|9551.2|9555.9|9553.9|9552.7|9550.7|517
1581420600000|2020-02-11 11:30:00|9553.3|9551.3|9552.8|9550.8|9553.3|9551.3|9550.3|9548.3|696
1581420900000|2020-02-11 11:35:00|9552.7|9550.7|9550.6|9548.6|9553.3|9551.3|9550.6|9548.6|320
1581421200000|2020-02-11 11:40:00|9550.4|9548.4|9548.9|9546.9|9551.7|9549.7|9548.6|9546.6|425
1581421500000|2020-02-11 11:45:00|9548.8|9546.8|9551.4|9549.4|9554.9|9552.9|9548.6|9546.6|879
1581421800000|2020-02-11 11:50:00|9551.6|9549.6|9552.8|9550.8|9554.1|9552.1|9551.6|9549.6|327
1581422100000|2020-02-11 11:55:00|9552.7|9550.7|9547.7|9545.7|9552.9|9550.9|9546.4|9544.4|852
1581422400000|2020-02-11 12:00:00|9548.1|9546.1|9550.3|9548.3|9551.3|9549.3|9547.7|9545.7|509
1581422700000|2020-02-11 12:05:00|9550.4|9548.4|9554.6|9552.6|9556.1|9554.1|9550.4|9548.4|664
1581423000000|2020-02-11 12:10:00|9554.7|9552.7|9557.1|9555.1|9557.2|9555.2|9554.3|9552.3|269
1581423300000|2020-02-11 12:15:00|9557.2|9555.2|9557.4|9555.4|9559.3|9557.3|9555.3|9553.3|675
1581423600000|2020-02-11 12:20:00|9557.6|9555.6|9562.6|9560.6|9563.1|9561.1|9557.4|9555.4|679
1581423900000|2020-02-11 12:25:00|9562.7|9560.7|9564.6|9562.6|9566.4|9564.4|9561.4|9559.4|809
1581424200000|2020-02-11 12:30:00|9564.4|9562.4|9563.6|9561.6|9565.9|9563.9|9562.6|9560.6|613
1581424500000|2020-02-11 12:35:00|9563.4|9561.4|9559.8|9557.8|9564.6|9562.6|9559.8|9557.8|626
1581424800000|2020-02-11 12:40:00|9559.4|9557.4|9560.3|9558.3|9561.8|9559.8|9558.6|9556.6|557
1581425100000|2020-02-11 12:45:00|9560.4|9558.4|9562.8|9560.8|9565.3|9563.3|9560.3|9558.3|686
1581425400000|2020-02-11 12:50:00|9562.7|9560.7|9564.8|9562.8|9565.8|9563.8|9562.7|9560.7|577
1581425700000|2020-02-11 12:55:00|9565.1|9563.1|9562.2|9560.2|9566.1|9564.1|9562.2|9560.2|684
1581426000000|2020-02-11 13:00:00|9562.3|9560.3|9562.3|9560.3|9564.3|9562.3|9560.1|9558.1|734
1581426300000|2020-02-11 13:05:00|9562.4|9560.4|9560.9|9558.9|9562.6|9560.6|9559.8|9557.8|611
1581426600000|2020-02-11 13:10:00|9560.8|9558.8|9561.1|9559.1|9561.3|9559.3|9558.3|9556.3|631
1581426900000|2020-02-11 13:15:00|9561.2|9559.2|9562.8|9560.8|9562.8|9560.8|9559.1|9557.1|702
1581427200000|2020-02-11 13:20:00|9562.9|9560.9|9559.2|9557.2|9562.9|9560.9|9558.8|9556.8|626
1581427500000|2020-02-11 13:25:00|9559.1|9557.1|9561.1|9559.1|9562.7|9560.7|9558.6|9556.6|594
1581427800000|2020-02-11 13:30:00|9561.3|9559.3|9556.3|9554.3|9567.3|9565.3|9553.6|9551.6|3192
1581428100000|2020-02-11 13:35:00|9556.4|9554.4|9552.4|9550.4|9557.2|9555.2|9551.8|9549.8|1400
1581428400000|2020-02-11 13:40:00|9552.6|9550.6|9558.6|9556.6|9559.7|9557.7|9552.6|9550.6|1161
1581428700000|2020-02-11 13:45:00|9558.8|9556.8|9563.1|9561.1|9564.9|9562.9|9557.6|9555.6|1266
1581429000000|2020-02-11 13:50:00|9563.2|9561.2|9567.8|9565.8|9568.4|9566.4|9563.1|9561.1|1215
1581429300000|2020-02-11 13:55:00|9567.7|9565.7|9568.4|9566.4|9568.4|9566.4|9565.8|9563.8|851
1581429600000|2020-02-11 14:00:00|9568.3|9566.3|9566.9|9564.9|9570.1|9568.1|9565.6|9563.6|1296
1581429900000|2020-02-11 14:05:00|9567.1|9565.1|9564.6|9562.6|9567.2|9565.2|9562.8|9560.8|949
1581430200000|2020-02-11 14:10:00|9564.7|9562.7|9567.3|9565.3|9567.3|9565.3|9564.7|9562.7|989
1581430500000|2020-02-11 14:15:00|9567.4|9565.4|9572.3|9570.3|9573.1|9571.1|9566.9|9564.9|2185
1581430800000|2020-02-11 14:20:00|9572.4|9570.4|9570.1|9568.1|9574.9|9572.9|9569.4|9567.4|1384
1581431100000|2020-02-11 14:25:00|9569.9|9567.9|9569.4|9567.4|9571.3|9569.3|9567.6|9565.6|1846
1581431400000|2020-02-11 14:30:00|9568.9|9567.9|9545.1|9544.1|9573.1|9572.1|9545.1|9544.1|20052
1581431700000|2020-02-11 14:35:00|9544.9|9543.9|9535.3|9534.3|9552.3|9551.3|9532.7|9531.7|16232
1581432000000|2020-02-11 14:40:00|9534.3|9533.3|9558.1|9557.1|9558.1|9557.1|9530.6|9529.6|14394
1581432300000|2020-02-11 14:45:00|9557.8|9556.8|9563.1|9562.1|9563.7|9562.7|9554.4|9553.4|8579
1581432600000|2020-02-11 14:50:00|9562.8|9561.8|9559.4|9558.4|9564.2|9563.2|9555.6|9554.6|7912
1581432900000|2020-02-11 14:55:00|9559.3|9558.3|9549.1|9548.1|9561.6|9560.6|9548.3|9547.3|7985
1581433200000|2020-02-11 15:00:00|9548.8|9547.8|9564.6|9563.6|9570.8|9569.8|9548.8|9547.8|10754
1581433500000|2020-02-11 15:05:00|9564.8|9563.8|9571.8|9570.8|9574.6|9573.6|9564.6|9563.6|6655
1581433800000|2020-02-11 15:10:00|9571.7|9570.7|9579.8|9578.8|9580.3|9579.3|9568.9|9567.9|7293
1581434100000|2020-02-11 15:15:00|9579.6|9578.6|9579.8|9578.8|9584.8|9583.8|9576.8|9575.8|8271
1581434400000|2020-02-11 15:20:00|9579.9|9578.9|9580.5|9579.5|9585.8|9584.8|9577.3|9576.3|7554
1581434700000|2020-02-11 15:25:00|9580.6|9579.6|9590.1|9589.1|9591.2|9590.2|9580.1|9579.1|6128
1581435000000|2020-02-11 15:30:00|9589.9|9588.9|9590.9|9589.9|9599.2|9598.2|9589.6|9588.6|8296
1581435300000|2020-02-11 15:35:00|9591.1|9590.1|9592.4|9591.4|9593.9|9592.9|9586.4|9585.4|5634
1581435600000|2020-02-11 15:40:00|9592.6|9591.6|9597.9|9596.9|9603|9602|9592.4|9591.4|6194
1581435900000|2020-02-11 15:45:00|9598.1|9597.1|9595.9|9594.9|9598.9|9597.9|9589|9588|4966
1581436200000|2020-02-11 15:50:00|9596|9595|9591.4|9590.4|9598.7|9597.7|9589.7|9588.7|5155
1581436500000|2020-02-11 15:55:00|9591.6|9590.6|9592.1|9591.1|9594.4|9593.4|9586.9|9585.9|3967
1581436800000|2020-02-11 16:00:00|9592.2|9591.2|9592.2|9591.2|9598.9|9597.9|9591.6|9590.6|4710
1581437100000|2020-02-11 16:05:00|9592.4|9591.4|9595.2|9594.2|9597.1|9596.1|9591.1|9590.1|4012
1581437400000|2020-02-11 16:10:00|9595.4|9594.4|9591.6|9590.6|9599.4|9598.4|9589.9|9588.9|5086
1581437700000|2020-02-11 16:15:00|9591.7|9590.7|9599.7|9598.7|9601.4|9600.4|9589.5|9588.5|4954
1581438000000|2020-02-11 16:20:00|9599.9|9598.9|9590.6|9589.6|9600.1|9599.1|9587.1|9586.1|4647
1581438300000|2020-02-11 16:25:00|9590.4|9589.4|9588.4|9587.4|9592.4|9591.4|9587.6|9586.6|3154
1581438600000|2020-02-11 16:30:00|9588.5|9587.5|9571.9|9570.9|9589.4|9588.4|9569.4|9568.4|9855
1581438900000|2020-02-11 16:35:00|9571.6|9570.6|9555.5|9554.5|9576|9575|9551.1|9550.1|11867
1581439200000|2020-02-11 16:40:00|9555.1|9554.1|9565.2|9564.2|9566.6|9565.6|9546.6|9545.6|10723
1581439500000|2020-02-11 16:45:00|9565.1|9564.1|9565.9|9564.9|9566.7|9565.7|9558.1|9557.1|5347
1581439800000|2020-02-11 16:50:00|9565.7|9564.7|9557.1|9556.1|9565.9|9564.9|9555.4|9554.4|5130
1581440100000|2020-02-11 16:55:00|9557.2|9556.2|9553.4|9552.4|9562.4|9561.4|9547.7|9546.7|6081
1581440400000|2020-02-11 17:00:00|9553.5|9552.5|9560|9559|9562.9|9561.9|9550.1|9549.1|5599
1581440700000|2020-02-11 17:05:00|9560.1|9559.1|9554.6|9553.6|9560.1|9559.1|9551.6|9550.6|4195
1581441000000|2020-02-11 17:10:00|9554.7|9553.7|9558.2|9557.2|9561.7|9560.7|9552.4|9551.4|3272
1581441300000|2020-02-11 17:15:00|9558.4|9557.4|9567.9|9566.9|9570.4|9569.4|9557.4|9556.4|5853
1581441600000|2020-02-11 17:20:00|9568.1|9567.1|9562.6|9561.6|9568.6|9567.6|9561.9|9560.9|3383
1581441900000|2020-02-11 17:25:00|9562.7|9561.7|9561.2|9560.2|9565.4|9564.4|9560.7|9559.7|2487
1581442200000|2020-02-11 17:30:00|9561.1|9560.1|9563.5|9562.5|9566.1|9565.1|9556.6|9555.6|3653
1581442500000|2020-02-11 17:35:00|9563.6|9562.6|9564.6|9563.6|9565.1|9564.1|9556.4|9555.4|3182
1581442800000|2020-02-11 17:40:00|9563.5|9562.5|9562.8|9561.8|9566.8|9565.8|9560.5|9559.5|3062
1581443100000|2020-02-11 17:45:00|9562.7|9561.7|9560.3|9559.3|9563|9562|9559.4|9558.4|2061
1581443400000|2020-02-11 17:50:00|9560.4|9559.4|9564.5|9563.5|9564.8|9563.8|9557.8|9556.8|2241
1581443700000|2020-02-11 17:55:00|9564.9|9563.9|9572.2|9571.2|9572.3|9571.3|9564|9563|3034
1581444000000|2020-02-11 18:00:00|9572|9571|9577.7|9576.7|9579.3|9578.3|9570.5|9569.5|3769
1581444300000|2020-02-11 18:05:00|9577.8|9576.8|9582.4|9581.4|9584.5|9583.5|9577.4|9576.4|4602
1581444600000|2020-02-11 18:10:00|9582.3|9581.3|9581.3|9580.3|9583.3|9582.3|9580.8|9579.8|1826
1581444900000|2020-02-11 18:15:00|9581.2|9580.2|9578.8|9577.8|9581.8|9580.8|9577.2|9576.2|1913
1581445200000|2020-02-11 18:20:00|9578.7|9577.7|9571.3|9570.3|9579.3|9578.3|9571.3|9570.3|2995
1581445500000|2020-02-11 18:25:00|9571.4|9570.4|9572.5|9571.5|9574.7|9573.7|9570|9569|2051
1581445800000|2020-02-11 18:30:00|9572.8|9571.8|9567.5|9566.5|9577.3|9576.3|9567.3|9566.3|2867
1581446100000|2020-02-11 18:35:00|9567.3|9566.3|9565.5|9564.5|9572.3|9571.3|9565.3|9564.3|2297
1581446400000|2020-02-11 18:40:00|9565.4|9564.4|9568|9567|9569.5|9568.5|9564.9|9563.9|1934
1581446700000|2020-02-11 18:45:00|9567.5|9566.5|9563.9|9562.9|9568.4|9567.4|9563.4|9562.4|1995
1581447000000|2020-02-11 18:50:00|9564|9563|9541|9540|9564|9563|9540.8|9539.8|5514
1581447300000|2020-02-11 18:55:00|9540.9|9539.9|9546|9545|9550.5|9549.5|9540.8|9539.8|6105
1581447600000|2020-02-11 19:00:00|9546.4|9545.4|9530.7|9529.7|9548.9|9547.9|9527.5|9526.5|8426
1581447900000|2020-02-11 19:05:00|9530.5|9529.5|9534|9533|9535|9534|9524|9523|6214
1581448200000|2020-02-11 19:10:00|9533.8|9532.8|9534.2|9533.2|9539.5|9538.5|9530.9|9529.9|4329
1581448500000|2020-02-11 19:15:00|9534|9533|9531.3|9530.3|9541.8|9540.8|9529.8|9528.8|4487
1581448800000|2020-02-11 19:20:00|9530.9|9529.9|9520.5|9519.5|9535|9534|9516.9|9515.9|7079
1581449100000|2020-02-11 19:25:00|9520.4|9519.4|9528|9527|9528.3|9527.3|9519.2|9518.2|5297
1581449400000|2020-02-11 19:30:00|9528.3|9527.3|9533.3|9532.3|9535.4|9534.4|9524.5|9523.5|5143
1581449700000|2020-02-11 19:35:00|9533.4|9532.4|9536.5|9535.5|9537.4|9536.4|9532.3|9531.3|3491
1581450000000|2020-02-11 19:40:00|9536.8|9535.8|9540.7|9539.7|9541.9|9540.9|9530.3|9529.3|4404
1581450300000|2020-02-11 19:45:00|9540.8|9539.8|9540.3|9539.3|9540.8|9539.8|9534.3|9533.3|3434
1581450600000|2020-02-11 19:50:00|9540.2|9539.2|9536.2|9535.2|9542.9|9541.9|9534.9|9533.9|2881
1581450900000|2020-02-11 19:55:00|9536.3|9535.3|9527.5|9526.5|9537.8|9536.8|9524|9523|3966
1581451200000|2020-02-11 20:00:00|9527.8|9526.8|9515.4|9514.4|9536.3|9535.3|9515.4|9514.4|7124
1581451500000|2020-02-11 20:05:00|9515.3|9514.3|9510.4|9509.4|9527|9526|9508.5|9507.5|8746
1581451800000|2020-02-11 20:10:00|9510.8|9509.8|9504|9503|9513.7|9512.7|9503.3|9502.3|6828
1581452100000|2020-02-11 20:15:00|9504.3|9503.3|9495.5|9494.5|9509.3|9508.3|9494|9493|9853
1581452400000|2020-02-11 20:20:00|9495.2|9494.2|9513.7|9512.7|9514.2|9513.2|9494.4|9493.4|7852
1581452700000|2020-02-11 20:25:00|9513.8|9512.8|9513.7|9512.7|9515.2|9514.2|9509.2|9508.2|4372
1581453000000|2020-02-11 20:30:00|9514.4|9513.4|9507.4|9506.4|9518.7|9517.7|9505.2|9504.2|7064
1581453300000|2020-02-11 20:35:00|9507.9|9506.9|9516.9|9515.9|9518.5|9517.5|9506.7|9505.7|3995
1581453600000|2020-02-11 20:40:00|9517|9516|9524.7|9523.7|9528.3|9527.3|9515.4|9514.4|5558
1581453900000|2020-02-11 20:45:00|9524.9|9523.9|9511.2|9510.2|9526.5|9525.5|9511|9510|5583
1581454200000|2020-02-11 20:50:00|9511.4|9510.4|9526.5|9525.5|9528.5|9527.5|9506.9|9505.9|7068
1581454500000|2020-02-11 20:55:00|9526.4|9525.4|9517.9|9516.9|9529.2|9528.2|9509.5|9508.5|9110
1581454800000|2020-02-11 21:00:00|9518.4|9516.4|9520.2|9518.2|9522.5|9520.5|9517.7|9515.7|3230
1581455100000|2020-02-11 21:05:00|9519.9|9517.9|9516.9|9514.9|9520.7|9518.7|9515.8|9513.8|1004
1581455400000|2020-02-11 21:10:00|9517|9515|9521.1|9516.1|9521.2|9518.9|9516.2|9514.2|1287
1581455700000|2020-02-11 21:15:00|9521|9516|9520.6|9515.6|9521.3|9516.3|9520.3|9515.3|1
1581456000000|2020-02-11 21:20:00|9520.7|9515.7|9522.6|9517.6|9522.6|9517.6|9520.5|9515.5|0
1581456300000|2020-02-11 21:25:00|9522.4|9517.4|9523.4|9518.4|9523.5|9518.5|9521.9|9516.9|0
1581456600000|2020-02-11 21:30:00|9519|9517|9524.5|9522.5|9525|9523|9517.8|9515.8|409
1581456900000|2020-02-11 21:35:00|9524.3|9522.3|9526|9524|9527|9525|9522.5|9520.5|289
1581457200000|2020-02-11 21:40:00|9525.3|9523.3|9522.5|9520.5|9525.5|9523.5|9521.8|9519.8|246
1581457500000|2020-02-11 21:45:00|9522.8|9520.8|9523|9521|9523|9521|9521.3|9519.3|171
1581457800000|2020-02-11 21:50:00|9522.5|9520.5|9524.3|9522.3|9524.8|9522.8|9522.3|9520.3|167
1581458100000|2020-02-11 21:55:00|9524|9522|9526.7|9521.7|9527|9524|9524|9521.7|190
1581458400000|2020-02-11 22:00:00|9526.4|9521.4|9525.7|9520.7|9526.4|9521.4|9525|9520|0
1581458700000|2020-02-11 22:05:00|9525.6|9520.6|9525.8|9520.8|9525.9|9520.9|9525.4|9520.4|0
1581459000000|2020-02-11 22:10:00|9525.6|9520.6|9525.8|9520.8|9526.3|9521.3|9525.5|9520.5|0
1581459300000|2020-02-11 22:15:00|9525.9|9520.9|9526.2|9521.2|9526.7|9521.7|9525.9|9520.9|0
1581459600000|2020-02-11 22:20:00|9526.3|9521.3|9526.4|9521.4|9526.4|9521.4|9525.9|9520.9|0
1581459900000|2020-02-11 22:25:00|9526.7|9521.7|9526.5|9521.5|9527.2|9522.2|9526.4|9521.4|0
1581460200000|2020-02-11 22:30:00|9526.8|9521.8|9527|9522|9527|9522|9526.5|9521.5|0
1581460500000|2020-02-11 22:35:00|9527.4|9522.4|9527.5|9522.5|9527.5|9522.5|9527.2|9522.2|0
1581460800000|2020-02-11 22:40:00|9527.6|9522.6|9526.5|9521.5|9527.6|9522.6|9526.5|9521.5|0
1581461100000|2020-02-11 22:45:00|9526.6|9521.6|9526.8|9521.8|9526.8|9521.8|9526.4|9521.4|0
1581461400000|2020-02-11 22:50:00|9526.9|9521.9|9527.1|9522.1|9527.1|9522.1|9526.8|9521.8|0
1581461700000|2020-02-11 22:55:00|9527.2|9522.2|9528.2|9523.2|9528.6|9523.6|9527.2|9522.2|0
1581462000000|2020-02-11 23:00:00|9529|9527|9532.7|9530.7|9533.4|9531.4|9526|9524|996
1581462300000|2020-02-11 23:05:00|9533|9531|9534.2|9532.2|9536.3|9534.3|9533|9531|590
1581462600000|2020-02-11 23:10:00|9534|9532|9535.9|9533.9|9536.2|9534.2|9531.2|9529.2|320
1581462900000|2020-02-11 23:15:00|9536|9534|9535.9|9533.9|9536|9534|9534.5|9532.5|209
1581463200000|2020-02-11 23:20:00|9535.8|9533.8|9534.8|9532.8|9536.4|9534.4|9534.3|9532.3|249
1581463500000|2020-02-11 23:25:00|9534.5|9532.5|9535|9533|9535|9533|9533.7|9531.7|158
1581463800000|2020-02-11 23:30:00|9535.2|9533.2|9534.3|9532.3|9535.2|9533.2|9533|9531|173
1581464100000|2020-02-11 23:35:00|9534.4|9532.4|9538.8|9536.8|9539.9|9537.9|9534.4|9532.4|400
1581464400000|2020-02-11 23:40:00|9538.9|9536.9|9537.9|9535.9|9539.7|9537.7|9537.8|9535.8|290
1581464700000|2020-02-11 23:45:00|9538.2|9536.2|9535.3|9533.3|9538.2|9536.2|9530|9528|721
1581465000000|2020-02-11 23:50:00|9535.4|9533.4|9533.8|9531.8|9535.7|9533.7|9533.3|9531.3|208
1581465300000|2020-02-11 23:55:00|9533.9|9531.9|9533.9|9531.9|9535.2|9533.2|9533.8|9531.8|112
1581465600000|2020-02-12 00:00:00|9534|9532|9527.3|9525.3|9540.3|9538.3|9526.8|9524.8|1109
1581465900000|2020-02-12 00:05:00|9527.4|9525.4|9531.3|9529.3|9532.3|9530.3|9523|9521|1280
1581466200000|2020-02-12 00:10:00|9531.2|9529.2|9531.5|9529.5|9532.3|9530.3|9527|9525|554
1581466500000|2020-02-12 00:15:00|9531.7|9529.7|9529.5|9527.5|9532.9|9530.9|9528.2|9526.2|598
1581466800000|2020-02-12 00:20:00|9529.8|9527.8|9526.7|9524.7|9530.8|9528.8|9526.5|9524.5|516
1581467100000|2020-02-12 00:25:00|9526.5|9524.5|9528.3|9526.3|9532|9530|9525.8|9523.8|599
1581467400000|2020-02-12 00:30:00|9528.2|9526.2|9524.8|9522.8|9528.2|9526.2|9523.8|9521.8|533
1581467700000|2020-02-12 00:35:00|9524.7|9522.7|9524|9522|9527.8|9525.8|9523.9|9521.9|597
1581468000000|2020-02-12 00:40:00|9523.9|9521.9|9525.5|9523.5|9525.9|9523.9|9523.8|9521.8|283
1581468300000|2020-02-12 00:45:00|9525.7|9523.7|9517.7|9515.7|9526.4|9524.4|9517|9515|1144
1581468600000|2020-02-12 00:50:00|9517.5|9515.5|9522|9520|9524.7|9522.7|9517.5|9515.5|901
1581468900000|2020-02-12 00:55:00|9521.9|9519.9|9527.5|9525.5|9527.5|9525.5|9521.7|9519.7|606
1581469200000|2020-02-12 01:00:00|9527.3|9525.3|9532.9|9530.9|9535.8|9533.8|9526.5|9524.5|1676
1581469500000|2020-02-12 01:05:00|9533|9531|9533.3|9531.3|9535.7|9533.7|9532.3|9530.3|811
1581469800000|2020-02-12 01:10:00|9530.4|9528.4|9536.3|9534.3|9537|9535|9530.4|9528.4|723
1581470100000|2020-02-12 01:15:00|9536.2|9534.2|9534.4|9532.4|9536.2|9534.2|9531.5|9529.5|759
1581470400000|2020-02-12 01:20:00|9534.5|9532.5|9534|9532|9536.2|9534.2|9532.2|9530.2|474
1581470700000|2020-02-12 01:25:00|9533.9|9531.9|9527.8|9525.8|9535.2|9533.2|9526.4|9524.4|765
1581471000000|2020-02-12 01:30:00|9527.7|9525.7|9524.3|9522.3|9530.9|9528.9|9523.9|9521.9|1399
1581471300000|2020-02-12 01:35:00|9524.2|9522.2|9526.2|9524.2|9527.4|9525.4|9521.9|9519.9|680
1581471600000|2020-02-12 01:40:00|9526.3|9524.3|9531|9529|9534.7|9532.7|9525.5|9523.5|849
1581471900000|2020-02-12 01:45:00|9531.2|9529.2|9531.3|9529.3|9534.2|9532.2|9530.2|9528.2|480
1581472200000|2020-02-12 01:50:00|9531.2|9529.2|9527.7|9525.7|9532|9530|9525.8|9523.8|577
1581472500000|2020-02-12 01:55:00|9527.5|9525.5|9530.7|9528.7|9531.8|9529.8|9526.4|9524.4|354
1581472800000|2020-02-12 02:00:00|9530.8|9528.8|9532.8|9530.8|9533.9|9531.9|9529|9527|395
1581473100000|2020-02-12 02:05:00|9532.7|9530.7|9528.4|9526.4|9533.2|9531.2|9528.4|9526.4|290
1581473400000|2020-02-12 02:10:00|9528.2|9526.2|9528|9526|9529.4|9527.4|9526.9|9524.9|444
1581473700000|2020-02-12 02:15:00|9528.2|9526.2|9529.5|9527.5|9531.7|9529.7|9528|9526|332
1581474000000|2020-02-12 02:20:00|9529.7|9527.7|9531.3|9529.3|9532.4|9530.4|9527.9|9525.9|282
1581474300000|2020-02-12 02:25:00|9531.4|9529.4|9532.4|9530.4|9533|9531|9530.9|9528.9|288
1581474600000|2020-02-12 02:30:00|9532.5|9530.5|9533.4|9531.4|9534.8|9532.8|9532|9530|439
1581474900000|2020-02-12 02:35:00|9533.3|9531.3|9534.2|9532.2|9534.7|9532.7|9532.9|9530.9|328
1581475200000|2020-02-12 02:40:00|9534|9532|9531.5|9529.5|9535.2|9533.2|9530.5|9528.5|521
1581475500000|2020-02-12 02:45:00|9531.8|9529.8|9532.3|9530.3|9534.4|9532.4|9531.7|9529.7|349
1581475800000|2020-02-12 02:50:00|9532.4|9530.4|9529.7|9527.7|9532.9|9530.9|9527.9|9525.9|623
1581476100000|2020-02-12 02:55:00|9529.5|9527.5|9531.2|9529.2|9531.7|9529.7|9529.2|9527.2|465
1581476400000|2020-02-12 03:00:00|9531.4|9529.4|9532|9530|9533.4|9531.4|9530.8|9528.8|243
1581476700000|2020-02-12 03:05:00|9532.2|9530.2|9533.9|9531.9|9533.9|9531.9|9531.7|9529.7|104
1581477000000|2020-02-12 03:10:00|9534|9532|9533.4|9531.4|9535.5|9533.5|9532.2|9530.2|237
1581477300000|2020-02-12 03:15:00|9533.5|9531.5|9534.4|9532.4|9534.7|9532.7|9532.5|9530.5|167
1581477600000|2020-02-12 03:20:00|9534.7|9532.7|9535.9|9533.9|9536.4|9534.4|9533.8|9531.8|368
1581477900000|2020-02-12 03:25:00|9535.7|9533.7|9538.7|9536.7|9538.9|9536.9|9535.2|9533.2|603
1581478200000|2020-02-12 03:30:00|9538.5|9536.5|9541.2|9539.2|9541.9|9539.9|9538.4|9536.4|659
1581478500000|2020-02-12 03:35:00|9541.3|9539.3|9541.7|9539.7|9542.7|9540.7|9540.9|9538.9|483
1581478800000|2020-02-12 03:40:00|9541.8|9539.8|9541.2|9539.2|9542.2|9540.2|9540.4|9538.4|218
1581479100000|2020-02-12 03:45:00|9541.3|9539.3|9543.3|9541.3|9543.4|9541.4|9541.2|9539.2|296
1581479400000|2020-02-12 03:50:00|9543.4|9541.4|9546.2|9544.2|9546.7|9544.7|9543.4|9541.4|509
1581479700000|2020-02-12 03:55:00|9545.9|9543.9|9543.5|9541.5|9546.4|9544.4|9543.2|9541.2|331
1581480000000|2020-02-12 04:00:00|9543.4|9541.4|9542.5|9540.5|9544|9542|9542.5|9540.5|237
1581480300000|2020-02-12 04:05:00|9542.4|9540.4|9542.8|9540.8|9543|9541|9541.9|9539.9|223
1581480600000|2020-02-12 04:10:00|9542.9|9540.9|9543|9541|9543.7|9541.7|9542.4|9540.4|152
1581480900000|2020-02-12 04:15:00|9543.2|9541.2|9543.5|9541.5|9543.5|9541.5|9542|9540|134
1581481200000|2020-02-12 04:20:00|9543.7|9541.7|9545.4|9543.4|9546.9|9544.9|9543.3|9541.3|270
1581481500000|2020-02-12 04:25:00|9545.2|9543.2|9546.2|9544.2|9546.5|9544.5|9544.3|9542.3|204
1581481800000|2020-02-12 04:30:00|9546.3|9544.3|9543.7|9541.7|9546.3|9544.3|9543.4|9541.4|160
1581482100000|2020-02-12 04:35:00|9543.8|9541.8|9544.3|9542.3|9544.8|9542.8|9543.4|9541.4|112
1581482400000|2020-02-12 04:40:00|9544.4|9542.4|9545.8|9543.8|9546.3|9544.3|9544.4|9542.4|131
1581482700000|2020-02-12 04:45:00|9545.9|9543.9|9550.3|9548.3|9550.7|9548.7|9545.5|9543.5|778
1581483000000|2020-02-12 04:50:00|9550.2|9548.2|9550.7|9548.7|9550.8|9548.8|9548.9|9546.9|257
1581483300000|2020-02-12 04:55:00|9550.8|9548.8|9550|9548|9550.8|9548.8|9549|9547|120
1581483600000|2020-02-12 05:00:00|9549.9|9547.9|9554.4|9552.4|9556.3|9554.3|9548.7|9546.7|922
1581483900000|2020-02-12 05:05:00|9554.5|9552.5|9554.5|9552.5|9557.2|9555.2|9554.3|9552.3|449
1581484200000|2020-02-12 05:10:00|9554.4|9552.4|9554|9552|9556.2|9554.2|9553.4|9551.4|282
1581484500000|2020-02-12 05:15:00|9554.2|9552.2|9552.9|9550.9|9554.9|9552.9|9551.4|9549.4|269
1581484800000|2020-02-12 05:20:00|9553|9551|9554.2|9552.2|9554.7|9552.7|9552.3|9550.3|151
1581485100000|2020-02-12 05:25:00|9554.3|9552.3|9551.8|9549.8|9555.2|9553.2|9551.8|9549.8|155
1581485400000|2020-02-12 05:30:00|9551.7|9549.7|9552.3|9550.3|9553.4|9551.4|9550.8|9548.8|282
1581485700000|2020-02-12 05:35:00|9552.4|9550.4|9554.5|9552.5|9554.5|9552.5|9550.9|9548.9|352
1581486000000|2020-02-12 05:40:00|9554.7|9552.7|9556.3|9554.3|9556.7|9554.7|9553.2|9551.2|380
1581486300000|2020-02-12 05:45:00|9556.2|9554.2|9553.2|9551.2|9556.3|9554.3|9553.2|9551.2|225
1581486600000|2020-02-12 05:50:00|9553|9551|9554.2|9552.2|9555.2|9553.2|9552.7|9550.7|190
1581486900000|2020-02-12 05:55:00|9554|9552|9555.8|9553.8|9557.5|9555.5|9553.4|9551.4|305
1581487200000|2020-02-12 06:00:00|9555.4|9553.4|9558.2|9556.2|9559|9557|9554.7|9552.7|566
1581487500000|2020-02-12 06:05:00|9558.3|9556.3|9560.4|9558.4|9560.5|9558.5|9557.5|9555.5|393
1581487800000|2020-02-12 06:10:00|9560|9558|9557.3|9555.3|9562.2|9560.2|9557.2|9555.2|380
1581488100000|2020-02-12 06:15:00|9557.4|9555.4|9558|9556|9558.2|9556.2|9555.5|9553.5|249
1581488400000|2020-02-12 06:20:00|9557.9|9555.9|9556.3|9554.3|9559.2|9557.2|9556.3|9554.3|268
1581488700000|2020-02-12 06:25:00|9556.4|9554.4|9553.5|9551.5|9557.5|9555.5|9552|9550|671
1581489000000|2020-02-12 06:30:00|9553.7|9551.7|9554.8|9552.8|9555.3|9553.3|9553|9551|325
1581489300000|2020-02-12 06:35:00|9554.7|9552.7|9553.8|9551.8|9555|9553|9553.2|9551.2|316
1581489600000|2020-02-12 06:40:00|9553.9|9551.9|9554.7|9552.7|9556|9554|9553.5|9551.5|400
1581489900000|2020-02-12 06:45:00|9554.5|9552.5|9555.7|9553.7|9555.9|9553.9|9554|9552|306
1581490200000|2020-02-12 06:50:00|9555.5|9553.5|9552.8|9550.8|9555.9|9553.9|9552.4|9550.4|429
1581490500000|2020-02-12 06:55:00|9552.9|9550.9|9554|9552|9554.3|9552.3|9551.2|9549.2|360
1581490800000|2020-02-12 07:00:00|9553.3|9551.3|9556.8|9554.8|9559.4|9557.4|9553.3|9551.3|838
1581491100000|2020-02-12 07:05:00|9556.7|9554.7|9553.3|9551.3|9556.8|9554.8|9552.5|9550.5|579
1581491400000|2020-02-12 07:10:00|9553.2|9551.2|9550.9|9548.9|9553.2|9551.2|9549.7|9547.7|617
1581491700000|2020-02-12 07:15:00|9550.8|9548.8|9554.8|9552.8|9555.7|9553.7|9549.9|9547.9|625
1581492000000|2020-02-12 07:20:00|9554.7|9552.7|9554.9|9552.9|9555.3|9553.3|9553.3|9551.3|215
1581492300000|2020-02-12 07:25:00|9554.8|9552.8|9555.2|9553.2|9555.8|9553.8|9553.4|9551.4|338
1581492600000|2020-02-12 07:30:00|9555|9553|9557.2|9555.2|9557.5|9555.5|9553.8|9551.8|357
1581492900000|2020-02-12 07:35:00|9557|9555|9556.7|9554.7|9558.2|9556.2|9555.4|9553.4|266
1581493200000|2020-02-12 07:40:00|9556.9|9554.9|9556|9554|9558.7|9556.7|9555.4|9553.4|243
1581493500000|2020-02-12 07:45:00|9555.9|9553.9|9552.3|9550.3|9556|9554|9552.2|9550.2|415
1581493800000|2020-02-12 07:50:00|9552.4|9550.4|9551.8|9549.8|9552.4|9550.4|9550|9548|554
1581494100000|2020-02-12 07:55:00|9551.7|9549.7|9551.5|9549.5|9552.5|9550.5|9549|9547|519
1581494400000|2020-02-12 08:00:00|9551.7|9549.7|9553.2|9551.2|9555|9553|9550|9548|897
1581494700000|2020-02-12 08:05:00|9553.3|9551.3|9548|9546|9553.8|9551.8|9546.9|9544.9|788
1581495000000|2020-02-12 08:10:00|9547.9|9545.9|9549.7|9547.7|9551|9549|9546.8|9544.8|639
1581495300000|2020-02-12 08:15:00|9549.8|9547.8|9550.8|9548.8|9553.4|9551.4|9549.4|9547.4|521
1581495600000|2020-02-12 08:20:00|9550.9|9548.9|9553.7|9551.7|9554.3|9552.3|9548.2|9546.2|583
1581495900000|2020-02-12 08:25:00|9553.8|9551.8|9566.4|9564.4|9566.7|9564.7|9553.4|9551.4|1974
1581496200000|2020-02-12 08:30:00|9566.5|9564.5|9571.2|9569.2|9577|9575|9565.3|9563.3|2736
1581496500000|2020-02-12 08:35:00|9571.3|9569.3|9563|9561|9571.7|9569.7|9562.5|9560.5|1296
1581496800000|2020-02-12 08:40:00|9562.9|9560.9|9565.5|9563.5|9568.2|9566.2|9562.4|9560.4|874
1581497100000|2020-02-12 08:45:00|9565.4|9563.4|9568|9566|9569.8|9567.8|9564.5|9562.5|973
1581497400000|2020-02-12 08:50:00|9568.2|9566.2|9567.3|9565.3|9568.7|9566.7|9563.9|9561.9|675
1581497700000|2020-02-12 08:55:00|9567.2|9565.2|9568.4|9566.4|9568.7|9566.7|9565.7|9563.7|453
1581498000000|2020-02-12 09:00:00|9568.2|9566.2|9567.5|9565.5|9570.7|9568.7|9565.7|9563.7|1100
1581498300000|2020-02-12 09:05:00|9567.4|9565.4|9565.3|9563.3|9567.4|9565.4|9564.4|9562.4|760
1581498600000|2020-02-12 09:10:00|9565.4|9563.4|9565|9563|9565.9|9563.9|9563.9|9561.9|390
1581498900000|2020-02-12 09:15:00|9564.9|9562.9|9564.9|9562.9|9565.7|9563.7|9562.7|9560.7|643
1581499200000|2020-02-12 09:20:00|9564.8|9562.8|9562.9|9560.9|9565.7|9563.7|9562.7|9560.7|347
1581499500000|2020-02-12 09:25:00|9563|9561|9563.8|9561.8|9564.7|9562.7|9562.8|9560.8|271
1581499800000|2020-02-12 09:30:00|9563.9|9561.9|9560.9|9558.9|9565.4|9563.4|9560.7|9558.7|523
1581500100000|2020-02-12 09:35:00|9560.8|9558.8|9566.3|9564.3|9566.4|9564.4|9560.8|9558.8|445
1581500400000|2020-02-12 09:40:00|9566.4|9564.4|9567.3|9565.3|9567.7|9565.7|9565.4|9563.4|377
1581500700000|2020-02-12 09:45:00|9567.4|9565.4|9566.7|9564.7|9567.9|9565.9|9564.4|9562.4|440
1581501000000|2020-02-12 09:50:00|9566.5|9564.5|9566|9564|9567.7|9565.7|9565.4|9563.4|235
1581501300000|2020-02-12 09:55:00|9565.9|9563.9|9564.5|9562.5|9567.4|9565.4|9564.4|9562.4|361
1581501600000|2020-02-12 10:00:00|9564.4|9562.4|9561.5|9559.5|9565.4|9563.4|9561.2|9559.2|511
1581501900000|2020-02-12 10:05:00|9561.7|9559.7|9564.9|9562.9|9565.9|9563.9|9561.4|9559.4|332
1581502200000|2020-02-12 10:10:00|9564.8|9562.8|9564.2|9562.2|9565.7|9563.7|9563.5|9561.5|204
1581502500000|2020-02-12 10:15:00|9564.4|9562.4|9565.7|9563.7|9565.7|9563.7|9563.4|9561.4|205
1581502800000|2020-02-12 10:20:00|9565.8|9563.8|9564.7|9562.7|9566|9564|9563.5|9561.5|246
1581503100000|2020-02-12 10:25:00|9564.5|9562.5|9564.8|9562.8|9565|9563|9560.9|9558.9|358
1581503400000|2020-02-12 10:30:00|9564.9|9562.9|9564.7|9562.7|9565.7|9563.7|9563.7|9561.7|227
1581503700000|2020-02-12 10:35:00|9564.5|9562.5|9561.7|9559.7|9564.7|9562.7|9560.5|9558.5|733
1581504000000|2020-02-12 10:40:00|9561.5|9559.5|9563.7|9561.7|9565|9563|9560.9|9558.9|486
1581504300000|2020-02-12 10:45:00|9563.8|9561.8|9566.3|9564.3|9566.7|9564.7|9563.4|9561.4|253
1581504600000|2020-02-12 10:50:00|9566.4|9564.4|9566.8|9564.8|9566.9|9564.9|9564.7|9562.7|203
1581504900000|2020-02-12 10:55:00|9566.7|9564.7|9568.9|9566.9|9569.4|9567.4|9566.7|9564.7|521
1581505200000|2020-02-12 11:00:00|9568.8|9566.8|9569.2|9567.2|9570.2|9568.2|9567.5|9565.5|355
1581505500000|2020-02-12 11:05:00|9569.3|9567.3|9569.5|9567.5|9570.9|9568.9|9569|9567|347
1581505800000|2020-02-12 11:10:00|9569.4|9567.4|9568.7|9566.7|9569.7|9567.7|9566.9|9564.9|285
1581506100000|2020-02-12 11:15:00|9568.8|9566.8|9569.3|9567.3|9570.9|9568.9|9568.4|9566.4|183
1581506400000|2020-02-12 11:20:00|9569.4|9567.4|9569.7|9567.7|9570.5|9568.5|9569.2|9567.2|143
1581506700000|2020-02-12 11:25:00|9569.8|9567.8|9572.7|9570.7|9573.9|9571.9|9569.2|9567.2|874
1581507000000|2020-02-12 11:30:00|9572.5|9570.5|9571.4|9569.4|9572.9|9570.9|9570.9|9568.9|315
1581507300000|2020-02-12 11:35:00|9571.2|9569.2|9573.2|9571.2|9573.8|9571.8|9570.8|9568.8|225
1581507600000|2020-02-12 11:40:00|9573.7|9571.7|9571.2|9569.2|9573.7|9571.7|9570.7|9568.7|289
1581507900000|2020-02-12 11:45:00|9571|9569|9570.2|9568.2|9571.2|9569.2|9569.4|9567.4|269
1581508200000|2020-02-12 11:50:00|9570.3|9568.3|9569.9|9567.9|9571.8|9569.8|9569.7|9567.7|311
1581508500000|2020-02-12 11:55:00|9570|9568|9570.9|9568.9|9570.9|9568.9|9569|9567|275
1581508800000|2020-02-12 12:00:00|9570.5|9568.5|9569.8|9567.8|9570.8|9568.8|9568.5|9566.5|496
1581509100000|2020-02-12 12:05:00|9569.9|9567.9|9565.2|9563.2|9570.9|9568.9|9564.7|9562.7|546
1581509400000|2020-02-12 12:10:00|9565.3|9563.3|9566.8|9564.8|9567.3|9565.3|9563.3|9561.3|521
1581509700000|2020-02-12 12:15:00|9566.9|9564.9|9568.4|9566.4|9569.3|9567.3|9566.9|9564.9|243
1581510000000|2020-02-12 12:20:00|9568.5|9566.5|9567.9|9565.9|9570|9568|9567.2|9565.2|595
1581510300000|2020-02-12 12:25:00|9567.8|9565.8|9568.4|9566.4|9568.9|9566.9|9566.9|9564.9|329
1581510600000|2020-02-12 12:30:00|9568.3|9566.3|9565.5|9563.5|9568.4|9566.4|9564.9|9562.9|302
1581510900000|2020-02-12 12:35:00|9565.7|9563.7|9564.3|9562.3|9566.5|9564.5|9564|9562|409
1581511200000|2020-02-12 12:40:00|9564.4|9562.4|9564.7|9562.7|9566.2|9564.2|9564|9562|433
1581511500000|2020-02-12 12:45:00|9564.9|9562.9|9556.7|9554.7|9565.5|9563.5|9555.4|9553.4|1398
1581511800000|2020-02-12 12:50:00|9556.8|9554.8|9558.7|9556.7|9560|9558|9556.7|9554.7|851
1581512100000|2020-02-12 12:55:00|9558.5|9556.5|9562|9560|9562.4|9560.4|9558.5|9556.5|471
1581512400000|2020-02-12 13:00:00|9562.2|9560.2|9561.2|9559.2|9562.7|9560.7|9560|9558|617
1581512700000|2020-02-12 13:05:00|9561.3|9559.3|9565.9|9563.9|9567.3|9565.3|9561.3|9559.3|871
1581513000000|2020-02-12 13:10:00|9565.8|9563.8|9569.2|9567.2|9570.3|9568.3|9565.2|9563.2|864
1581513300000|2020-02-12 13:15:00|9569|9567|9568.8|9566.8|9570|9568|9567.8|9565.8|567
1581513600000|2020-02-12 13:20:00|9568.7|9566.7|9568.7|9566.7|9569.7|9567.7|9566.7|9564.7|595
1581513900000|2020-02-12 13:25:00|9568.5|9566.5|9567.2|9565.2|9570.8|9568.8|9567.2|9565.2|607
1581514200000|2020-02-12 13:30:00|9567.3|9565.3|9569.3|9567.3|9570.2|9568.2|9565.2|9563.2|628
1581514500000|2020-02-12 13:35:00|9569.2|9567.2|9567.4|9565.4|9569.5|9567.5|9565.9|9563.9|584
1581514800000|2020-02-12 13:40:00|9567.5|9565.5|9569|9567|9570.2|9568.2|9566.5|9564.5|797
1581515100000|2020-02-12 13:45:00|9568.9|9566.9|9567.7|9565.7|9568.9|9566.9|9563.4|9561.4|1260
1581515400000|2020-02-12 13:50:00|9567.5|9565.5|9571.7|9569.7|9572.9|9570.9|9567.3|9565.3|1205
1581515700000|2020-02-12 13:55:00|9571.5|9569.5|9568.4|9566.4|9571.7|9569.7|9564.5|9562.5|1206
1581516000000|2020-02-12 14:00:00|9568.5|9566.5|9575|9573|9575.4|9573.4|9568|9566|1562
1581516300000|2020-02-12 14:05:00|9575.2|9573.2|9573.3|9571.3|9576.4|9574.4|9572.5|9570.5|1108
1581516600000|2020-02-12 14:10:00|9573.4|9571.4|9575.8|9573.8|9577.3|9575.3|9572.7|9570.7|1041
1581516900000|2020-02-12 14:15:00|9575.9|9573.9|9576.7|9574.7|9578.2|9576.2|9575.4|9573.4|1353
1581517200000|2020-02-12 14:20:00|9576.5|9574.5|9575.9|9573.9|9577.7|9575.7|9574.8|9572.8|1408
1581517500000|2020-02-12 14:25:00|9575.7|9573.7|9572.7|9570.7|9576.5|9574.5|9569.5|9567.5|3426
1581517800000|2020-02-12 14:30:00|9572.2|9571.2|9590.7|9589.7|9592.2|9591.2|9572.2|9571.2|17054
1581518100000|2020-02-12 14:35:00|9590.9|9589.9|9589.4|9588.4|9593.2|9592.2|9579.9|9578.9|11460
1581518400000|2020-02-12 14:40:00|9589.2|9588.2|9578.9|9577.9|9596.2|9595.2|9576.7|9575.7|13221
1581518700000|2020-02-12 14:45:00|9578.7|9577.7|9573.3|9572.3|9585.9|9584.9|9571.4|9570.4|9099
1581519000000|2020-02-12 14:50:00|9573.2|9572.2|9563.2|9562.2|9573.2|9572.2|9554.7|9553.7|11588
1581519300000|2020-02-12 14:55:00|9563|9562|9574.4|9573.4|9574.7|9573.7|9553.4|9552.4|10342
1581519600000|2020-02-12 15:00:00|9574.7|9573.7|9558.2|9557.2|9582.7|9581.7|9557.5|9556.5|11397
1581519900000|2020-02-12 15:05:00|9558.3|9557.3|9561.4|9560.4|9563.9|9562.9|9551.7|9550.7|11349
1581520200000|2020-02-12 15:10:00|9560.8|9559.8|9563|9562|9569.8|9568.8|9555.5|9554.5|7469
1581520500000|2020-02-12 15:15:00|9562.8|9561.8|9568.7|9567.7|9570|9569|9559.8|9558.8|5616
1581520800000|2020-02-12 15:20:00|9568.8|9567.8|9569.3|9568.3|9575.5|9574.5|9558.8|9557.8|9326
1581521100000|2020-02-12 15:25:00|9569.2|9568.2|9566.5|9565.5|9570.8|9569.8|9563|9562|4857
1581521400000|2020-02-12 15:30:00|9566|9565|9558.3|9557.3|9572|9571|9558|9557|6744
1581521700000|2020-02-12 15:35:00|9558.2|9557.2|9566.4|9565.4|9567|9566|9558.2|9557.2|4164
1581522000000|2020-02-12 15:40:00|9566.8|9565.8|9561.2|9560.2|9570.5|9569.5|9555.8|9554.8|6293
1581522300000|2020-02-12 15:45:00|9561.3|9560.3|9563.5|9562.5|9567.4|9566.4|9558.3|9557.3|5426
1581522600000|2020-02-12 15:50:00|9563.4|9562.4|9568.5|9567.5|9570.3|9569.3|9560.2|9559.2|5190
1581522900000|2020-02-12 15:55:00|9568.8|9567.8|9564.3|9563.3|9572|9571|9560.3|9559.3|4114
1581523200000|2020-02-12 16:00:00|9564.5|9563.5|9576.4|9575.4|9578|9577|9564|9563|5129
1581523500000|2020-02-12 16:05:00|9576.3|9575.3|9584.8|9583.8|9585|9584|9576.3|9575.3|5012
1581523800000|2020-02-12 16:10:00|9584.9|9583.9|9586|9585|9589.4|9588.4|9580.5|9579.5|6099
1581524100000|2020-02-12 16:15:00|9586.3|9585.3|9590.5|9589.5|9591.5|9590.5|9582.3|9581.3|6159
1581524400000|2020-02-12 16:20:00|9590.8|9589.8|9594.9|9593.9|9594.9|9593.9|9587|9586|5088
1581524700000|2020-02-12 16:25:00|9595|9594|9596.8|9595.8|9599.8|9598.8|9594.3|9593.3|6199
1581525000000|2020-02-12 16:30:00|9596.9|9595.9|9596.8|9595.8|9598.8|9597.8|9593.2|9592.2|4404
1581525300000|2020-02-12 16:35:00|9597|9596|9600.5|9599.5|9602.5|9601.5|9595|9594|4118
1581525600000|2020-02-12 16:40:00|9600.8|9599.8|9591|9590|9602.3|9601.3|9588.8|9587.8|5035
1581525900000|2020-02-12 16:45:00|9590.9|9589.9|9594.3|9593.3|9595.8|9594.8|9586.3|9585.3|3653
1581526200000|2020-02-12 16:50:00|9594.4|9593.4|9596.3|9595.3|9598.3|9597.3|9593.2|9592.2|2560
1581526500000|2020-02-12 16:55:00|9596.5|9595.5|9593.8|9592.8|9596.7|9595.7|9591.5|9590.5|3242
1581526800000|2020-02-12 17:00:00|9593.7|9592.7|9597|9596|9599|9598|9593.3|9592.3|2474
1581527100000|2020-02-12 17:05:00|9596.9|9595.9|9595.5|9594.5|9600.5|9599.5|9593.4|9592.4|2435
1581527400000|2020-02-12 17:10:00|9595.7|9594.7|9590.4|9589.4|9595.7|9594.7|9587.3|9586.3|2510
1581527700000|2020-02-12 17:15:00|9590.5|9589.5|9595.4|9594.4|9595.8|9594.8|9589.5|9588.5|2099
1581528000000|2020-02-12 17:20:00|9595.5|9594.5|9596.2|9595.2|9597.8|9596.8|9593.7|9592.7|2233
1581528300000|2020-02-12 17:25:00|9596|9595|9600.5|9599.5|9601.5|9600.5|9595.8|9594.8|2752
1581528600000|2020-02-12 17:30:00|9600.3|9599.3|9607.3|9606.3|9608.3|9607.3|9596.3|9595.3|5817
1581528900000|2020-02-12 17:35:00|9607.4|9606.4|9609|9608|9611.3|9610.3|9607|9606|4288
1581529200000|2020-02-12 17:40:00|9609.4|9608.4|9609.9|9608.9|9609.9|9608.9|9605.9|9604.9|2912
1581529500000|2020-02-12 17:45:00|9610.1|9609.1|9609|9608|9611.4|9610.4|9606.6|9605.6|2765
1581529800000|2020-02-12 17:50:00|9608.9|9607.9|9605.6|9604.6|9610.1|9609.1|9604.7|9603.7|2120
1581530100000|2020-02-12 17:55:00|9605.5|9604.5|9606.4|9605.4|9607.4|9606.4|9603.1|9602.1|2463
1581530400000|2020-02-12 18:00:00|9606.6|9605.6|9602.4|9601.4|9608.9|9607.9|9601.4|9600.4|2632
1581530700000|2020-02-12 18:05:00|9602.5|9601.5|9599.4|9598.4|9605.6|9604.6|9597|9596|3023
1581531000000|2020-02-12 18:10:00|9599.1|9598.1|9600.1|9599.1|9601.1|9600.1|9595.1|9594.1|2702
1581531300000|2020-02-12 18:15:00|9600.2|9599.2|9599.9|9598.9|9601.6|9600.6|9597.6|9596.6|1968
1581531600000|2020-02-12 18:20:00|9600|9599|9594|9593|9600.7|9599.7|9591.9|9590.9|2368
1581531900000|2020-02-12 18:25:00|9593.9|9592.9|9597.5|9596.5|9598.1|9597.1|9590.6|9589.6|2627
1581532200000|2020-02-12 18:30:00|9597.4|9596.4|9599.6|9598.6|9601.9|9600.9|9596.4|9595.4|2270
1581532500000|2020-02-12 18:35:00|9599.7|9598.7|9602.1|9601.1|9603.1|9602.1|9599.1|9598.1|1679
1581532800000|2020-02-12 18:40:00|9602.2|9601.2|9600.9|9599.9|9603.1|9602.1|9600.1|9599.1|1185
1581533100000|2020-02-12 18:45:00|9601|9600|9601.4|9600.4|9603.1|9602.1|9598.1|9597.1|1329
1581533400000|2020-02-12 18:50:00|9601.1|9600.1|9595.4|9594.4|9601.4|9600.4|9595.4|9594.4|1460
1581533700000|2020-02-12 18:55:00|9595.6|9594.6|9601.1|9600.1|9601.9|9600.9|9595.1|9594.1|1816
1581534000000|2020-02-12 19:00:00|9600.9|9599.9|9595.2|9594.2|9602.4|9601.4|9595.1|9594.1|2008
1581534300000|2020-02-12 19:05:00|9595.1|9594.1|9598.7|9597.7|9599.9|9598.9|9595.1|9594.1|1433
1581534600000|2020-02-12 19:10:00|9598.9|9597.9|9593.7|9592.7|9599.5|9598.5|9593.4|9592.4|1475
1581534900000|2020-02-12 19:15:00|9593.6|9592.6|9594.9|9593.9|9597|9596|9593.4|9592.4|1576
1581535200000|2020-02-12 19:20:00|9595|9594|9598.9|9597.9|9600.7|9599.7|9594.1|9593.1|1987
1581535500000|2020-02-12 19:25:00|9599|9598|9594.6|9593.6|9600.4|9599.4|9594.4|9593.4|1889
1581535800000|2020-02-12 19:30:00|9594.5|9593.5|9594.6|9593.6|9597.1|9596.1|9593.9|9592.9|1662
1581536100000|2020-02-12 19:35:00|9594.7|9593.7|9596.9|9595.9|9598.4|9597.4|9594.4|9593.4|1280
1581536400000|2020-02-12 19:40:00|9597|9596|9597.1|9596.1|9599.6|9598.6|9596.1|9595.1|1442
1581536700000|2020-02-12 19:45:00|9597.2|9596.2|9604.1|9603.1|9605|9604|9597.2|9596.2|3174
1581537000000|2020-02-12 19:50:00|9604.2|9603.2|9600.6|9599.6|9605.7|9604.7|9600.4|9599.4|2018
1581537300000|2020-02-12 19:55:00|9600.5|9599.5|9599.4|9598.4|9601.1|9600.1|9596.4|9595.4|2143
1581537600000|2020-02-12 20:00:00|9599.1|9598.1|9603.1|9602.1|9605.1|9604.1|9597.4|9596.4|3056
1581537900000|2020-02-12 20:05:00|9602.9|9601.9|9599.1|9598.1|9605|9604|9597.6|9596.6|1685
1581538200000|2020-02-12 20:10:00|9599.2|9598.2|9593.2|9592.2|9599.2|9598.2|9588.6|9587.6|3531
1581538500000|2020-02-12 20:15:00|9593.4|9592.4|9594.9|9593.9|9595.9|9594.9|9590.4|9589.4|2338
1581538800000|2020-02-12 20:20:00|9594.8|9593.8|9599.8|9598.8|9600|9599|9594.8|9593.8|1579
1581539100000|2020-02-12 20:25:00|9600|9599|9600.5|9599.5|9600.7|9599.7|9599|9598|1298
1581539400000|2020-02-12 20:30:00|9600.7|9599.7|9601.5|9600.5|9601.7|9600.7|9595|9594|2469
1581539700000|2020-02-12 20:35:00|9601.7|9600.7|9604.5|9603.5|9605.3|9604.3|9600.8|9599.8|2640
1581540000000|2020-02-12 20:40:00|9604.8|9603.8|9606.7|9605.7|9606.9|9605.9|9603.5|9602.5|2806
1581540300000|2020-02-12 20:45:00|9606.5|9605.5|9604.5|9603.5|9609.3|9608.3|9603.5|9602.5|3630
1581540600000|2020-02-12 20:50:00|9604.7|9603.7|9615|9614|9615.8|9614.8|9604.7|9603.7|7088
1581540900000|2020-02-12 20:55:00|9614.8|9613.8|9612.5|9611.5|9614.8|9613.8|9608.5|9607.5|9326
1581541200000|2020-02-12 21:00:00|9612.1|9610.1|9610.5|9608.5|9618.5|9616.5|9609.4|9607.4|5454
1581541500000|2020-02-12 21:05:00|9611.1|9609.1|9614.1|9612.1|9616.9|9614.9|9604.7|9602.7|2584
1581541800000|2020-02-12 21:10:00|9614.2|9612.2|9618.3|9613.3|9619.6|9617.6|9612.7|9610.7|1993
1581542100000|2020-02-12 21:15:00|9618.2|9613.2|9616.7|9611.7|9618.4|9613.4|9616.6|9611.6|0
1581542400000|2020-02-12 21:20:00|9616.6|9611.6|9617.4|9612.4|9617.6|9612.6|9616.2|9611.2|0
1581542700000|2020-02-12 21:25:00|9617.9|9612.9|9616.7|9611.7|9617.9|9612.9|9615.6|9610.6|0
1581543000000|2020-02-12 21:30:00|9614.7|9612.7|9612|9610|9615|9613|9612|9610|458
1581543300000|2020-02-12 21:35:00|9611.7|9609.7|9612.2|9610.2|9613|9611|9611.5|9609.5|219
1581543600000|2020-02-12 21:40:00|9612.5|9610.5|9613.2|9611.2|9614.2|9612.2|9612.2|9610.2|194
1581543900000|2020-02-12 21:45:00|9613.5|9611.5|9616|9614|9617.5|9615.5|9613|9611|436
1581544200000|2020-02-12 21:50:00|9615.5|9613.5|9617.2|9615.2|9618|9616|9614.5|9612.5|242
1581544500000|2020-02-12 21:55:00|9617.5|9615.5|9616.3|9611.3|9617.7|9615.7|9615|9611.3|365
1581544800000|2020-02-12 22:00:00|9616.5|9611.5|9614.1|9609.1|9616.8|9611.8|9614.1|9609.1|0
1581545100000|2020-02-12 22:05:00|9614|9609|9614.7|9609.7|9614.7|9609.7|9613.3|9608.3|0
1581545400000|2020-02-12 22:10:00|9614.4|9609.4|9612.8|9607.8|9614.4|9609.4|9612.8|9607.8|0
1581545700000|2020-02-12 22:15:00|9612.9|9607.9|9612.6|9607.6|9612.9|9607.9|9612.6|9607.6|0
1581546000000|2020-02-12 22:20:00|9613.3|9608.3|9612.6|9607.6|9613.3|9608.3|9612.2|9607.2|0
1581546300000|2020-02-12 22:25:00|9612.7|9607.7|9611.9|9606.9|9613.1|9608.1|9611.7|9606.7|0
1581546600000|2020-02-12 22:30:00|9611.6|9606.6|9613|9608|9613.2|9608.2|9611.3|9606.3|0
1581546900000|2020-02-12 22:35:00|9613.1|9608.1|9612.7|9607.7|9613.4|9608.4|9612.6|9607.6|0
1581547200000|2020-02-12 22:40:00|9612.8|9607.8|9612.7|9607.7|9612.8|9607.8|9612.6|9607.6|0
1581547500000|2020-02-12 22:45:00|9612.8|9607.8|9612.8|9607.8|9612.9|9607.9|9612.7|9607.7|0
1581547800000|2020-02-12 22:50:00|9612.9|9607.9|9612.7|9607.7|9613.1|9608.1|9612.4|9607.4|0
1581548100000|2020-02-12 22:55:00|9612.8|9607.8|9612.5|9607.5|9612.9|9607.9|9611.7|9606.7|0
1581548400000|2020-02-12 23:00:00|9613|9611|9612|9610|9613.9|9611.9|9607.9|9605.9|676
1581548700000|2020-02-12 23:05:00|9612.1|9610.1|9610.2|9608.2|9612.2|9610.2|9608.7|9606.7|300
1581549000000|2020-02-12 23:10:00|9610.4|9608.4|9611.5|9609.5|9611.7|9609.7|9610.1|9608.1|167
1581549300000|2020-02-12 23:15:00|9611.6|9609.6|9612.2|9610.2|9612.4|9610.4|9611.4|9609.4|162
1581549600000|2020-02-12 23:20:00|9612.4|9610.4|9611.2|9609.2|9612.4|9610.4|9610.9|9608.9|249
1581549900000|2020-02-12 23:25:00|9611|9609|9613.1|9611.1|9613.6|9611.6|9610.1|9608.1|277
1581550200000|2020-02-12 23:30:00|9613|9611|9614.6|9612.6|9615.1|9613.1|9612.2|9610.2|329
1581550500000|2020-02-12 23:35:00|9614.5|9612.5|9616|9614|9616.6|9614.6|9614.1|9612.1|242
1581550800000|2020-02-12 23:40:00|9616.1|9614.1|9616.5|9614.5|9617.1|9615.1|9615.4|9613.4|252
1581551100000|2020-02-12 23:45:00|9616.4|9614.4|9589.2|9587.2|9617.5|9615.5|9584.2|9582.2|3327
1581551400000|2020-02-12 23:50:00|9590.1|9588.1|9570|9568|9608.1|9606.1|9567.5|9565.5|4613
1581551700000|2020-02-12 23:55:00|9569.9|9567.9|9568|9566|9576.4|9574.4|9553.1|9551.1|3231
1581552000000|2020-02-13 00:00:00|9568.9|9566.9|9576.4|9574.4|9579.4|9577.4|9560.5|9558.5|2014
1581552300000|2020-02-13 00:05:00|9576.2|9574.2|9585.2|9583.2|9586.4|9584.4|9572.1|9570.1|2618
1581552600000|2020-02-13 00:10:00|9585.1|9583.1|9584.7|9582.7|9588|9586|9582.6|9580.6|2524
1581552900000|2020-02-13 00:15:00|9584.9|9582.9|9583|9581|9588|9586|9578|9576|1766
1581553200000|2020-02-13 00:20:00|9582.9|9580.9|9580.2|9578.2|9585.4|9583.4|9579.9|9577.9|1186
1581553500000|2020-02-13 00:25:00|9580.4|9578.4|9575.7|9573.7|9581.5|9579.5|9574.9|9572.9|1342
1581553800000|2020-02-13 00:30:00|9575.6|9573.6|9576|9574|9578.1|9576.1|9572.5|9570.5|1470
1581554100000|2020-02-13 00:35:00|9576.1|9574.1|9566.1|9564.1|9579|9577|9565.7|9563.7|1748
1581554400000|2020-02-13 00:40:00|9566.9|9564.9|9568.6|9566.6|9570.7|9568.7|9564.5|9562.5|1527
1581554700000|2020-02-13 00:45:00|9568.5|9566.5|9576.1|9574.1|9576.9|9574.9|9566.4|9564.4|1441
1581555000000|2020-02-13 00:50:00|9576.2|9574.2|9574.4|9572.4|9576.5|9574.5|9572.1|9570.1|1023
1581555300000|2020-02-13 00:55:00|9574.1|9572.1|9575|9573|9575.4|9573.4|9571|9569|996
1581555600000|2020-02-13 01:00:00|9574.9|9572.9|9582.4|9580.4|9583.4|9581.4|9572.5|9570.5|1819
1581555900000|2020-02-13 01:05:00|9582.5|9580.5|9582.2|9580.2|9585.2|9583.2|9577.9|9575.9|1176
1581556200000|2020-02-13 01:10:00|9582.4|9580.4|9580.6|9578.6|9584.4|9582.4|9579.4|9577.4|756
1581556500000|2020-02-13 01:15:00|9580.5|9578.5|9582.7|9580.7|9584.9|9582.9|9578.2|9576.2|1091
1581556800000|2020-02-13 01:20:00|9582.5|9580.5|9585.6|9583.6|9585.6|9583.6|9580.7|9578.7|763
1581557100000|2020-02-13 01:25:00|9585.7|9583.7|9585.9|9583.9|9590.5|9588.5|9585|9583|1483
1581557400000|2020-02-13 01:30:00|9586|9584|9582|9580|9588.4|9586.4|9578.2|9576.2|1361
1581557700000|2020-02-13 01:35:00|9582.1|9580.1|9582.1|9580.1|9586.2|9584.2|9579.9|9577.9|1144
1581558000000|2020-02-13 01:40:00|9582|9580|9586.2|9584.2|9586.4|9584.4|9579.2|9577.2|915
1581558300000|2020-02-13 01:45:00|9586.1|9584.1|9587.2|9585.2|9589.9|9587.9|9585.2|9583.2|1044
1581558600000|2020-02-13 01:50:00|9587.4|9585.4|9586.4|9584.4|9588.9|9586.9|9584|9582|725
1581558900000|2020-02-13 01:55:00|9586|9584|9582.2|9580.2|9586.7|9584.7|9580.7|9578.7|731
1581559200000|2020-02-13 02:00:00|9582|9580|9577.5|9575.5|9583.7|9581.7|9574.7|9572.7|1055
1581559500000|2020-02-13 02:05:00|9577.6|9575.6|9584.4|9582.4|9584.4|9582.4|9577.6|9575.6|681
1581559800000|2020-02-13 02:10:00|9584.2|9582.2|9582.2|9580.2|9584.7|9582.7|9580.2|9578.2|512
1581560100000|2020-02-13 02:15:00|9582|9580|9582.6|9580.6|9585.6|9583.6|9581.2|9579.2|433
1581560400000|2020-02-13 02:20:00|9582.5|9580.5|9582.6|9580.6|9584.5|9582.5|9581.6|9579.6|322
1581560700000|2020-02-13 02:25:00|9582.4|9580.4|9582.4|9580.4|9584.6|9582.6|9582|9580|234
1581561000000|2020-02-13 02:30:00|9582.5|9580.5|9584.7|9582.7|9586.2|9584.2|9579|9577|747
1581561300000|2020-02-13 02:35:00|9584.6|9582.6|9587.2|9585.2|9588.5|9586.5|9584.2|9582.2|537
1581561600000|2020-02-13 02:40:00|9587.4|9585.4|9585.9|9583.9|9588|9586|9584.4|9582.4|324
1581561900000|2020-02-13 02:45:00|9585.7|9583.7|9587.4|9585.4|9587.9|9585.9|9584.9|9582.9|338
1581562200000|2020-02-13 02:50:00|9587.5|9585.5|9586.9|9584.9|9588.1|9586.1|9585.9|9583.9|199
1581562500000|2020-02-13 02:55:00|9586.7|9584.7|9584.1|9582.1|9587.1|9585.1|9583.4|9581.4|281
1581562800000|2020-02-13 03:00:00|9584.2|9582.2|9585.9|9583.9|9586.2|9584.2|9582.5|9580.5|264
1581563100000|2020-02-13 03:05:00|9585.7|9583.7|9584.2|9582.2|9587.2|9585.2|9584|9582|323
1581563400000|2020-02-13 03:10:00|9584.1|9582.1|9585.4|9583.4|9585.5|9583.5|9582.7|9580.7|243
1581563700000|2020-02-13 03:15:00|9585.5|9583.5|9584.2|9582.2|9587.4|9585.4|9584|9582|193
1581564000000|2020-02-13 03:20:00|9584.1|9582.1|9583.5|9581.5|9584.7|9582.7|9583.1|9581.1|171
1581564300000|2020-02-13 03:25:00|9583.4|9581.4|9579.5|9577.5|9583.5|9581.5|9578.9|9576.9|672
1581564600000|2020-02-13 03:30:00|9579.4|9577.4|9583.6|9581.6|9583.9|9581.9|9579.4|9577.4|653
1581564900000|2020-02-13 03:35:00|9583.7|9581.7|9582.6|9580.6|9583.9|9581.9|9581.4|9579.4|147
1581565200000|2020-02-13 03:40:00|9582.7|9580.7|9581.6|9579.6|9583.9|9581.9|9581.6|9579.6|159
1581565500000|2020-02-13 03:45:00|9581.5|9579.5|9581.5|9579.5|9583|9581|9581.4|9579.4|183
1581565800000|2020-02-13 03:50:00|9581.6|9579.6|9581.5|9579.5|9582.2|9580.2|9581.4|9579.4|339
1581566100000|2020-02-13 03:55:00|9581.4|9579.4|9578.6|9576.6|9581.5|9579.5|9578.6|9576.6|321
1581566400000|2020-02-13 04:00:00|9578.7|9576.7|9580.6|9578.6|9581.4|9579.4|9577|9575|439
1581566700000|2020-02-13 04:05:00|9580.7|9578.7|9579.5|9577.5|9582|9580|9579.5|9577.5|189
1581567000000|2020-02-13 04:10:00|9579.4|9577.4|9582|9580|9582.9|9580.9|9579.2|9577.2|151
1581567300000|2020-02-13 04:15:00|9581.9|9579.9|9580.1|9578.1|9582.2|9580.2|9580|9578|130
1581567600000|2020-02-13 04:20:00|9580|9578|9578|9576|9581|9579|9577.6|9575.6|338
1581567900000|2020-02-13 04:25:00|9577.9|9575.9|9575|9573|9578|9576|9572.7|9570.7|660
1581568200000|2020-02-13 04:30:00|9574.9|9572.9|9575.1|9573.1|9575.4|9573.4|9572.4|9570.4|365
1581568500000|2020-02-13 04:35:00|9575|9573|9575.4|9573.4|9576|9574|9574.2|9572.2|224
1581568800000|2020-02-13 04:40:00|9575.2|9573.2|9571.7|9569.7|9576.5|9574.5|9571.5|9569.5|406
1581569100000|2020-02-13 04:45:00|9571.9|9569.9|9569.7|9567.7|9572.1|9570.1|9568|9566|834
1581569400000|2020-02-13 04:50:00|9569.9|9567.9|9571.1|9569.1|9571.2|9569.2|9569|9567|318
1581569700000|2020-02-13 04:55:00|9571.2|9569.2|9567.7|9565.7|9571.7|9569.7|9567.1|9565.1|457
1581570000000|2020-02-13 05:00:00|9567.9|9565.9|9571.6|9569.6|9571.6|9569.6|9566.2|9564.2|634
1581570300000|2020-02-13 05:05:00|9571.5|9569.5|9569.2|9567.2|9572.4|9570.4|9568|9566|545
1581570600000|2020-02-13 05:10:00|9569.1|9567.1|9571.5|9569.5|9572.7|9570.7|9568.4|9566.4|336
1581570900000|2020-02-13 05:15:00|9571.4|9569.4|9571.5|9569.5|9573|9571|9570.1|9568.1|352
1581571200000|2020-02-13 05:20:00|9571.6|9569.6|9571|9569|9572.5|9570.5|9570.4|9568.4|226
1581571500000|2020-02-13 05:25:00|9570.9|9568.9|9569.6|9567.6|9571.1|9569.1|9568.7|9566.7|330
1581571800000|2020-02-13 05:30:00|9569.5|9567.5|9568.6|9566.6|9571.5|9569.5|9566.9|9564.9|449
1581572100000|2020-02-13 05:35:00|9568.7|9566.7|9571.7|9569.7|9572.5|9570.5|9568.7|9566.7|317
1581572400000|2020-02-13 05:40:00|9571.6|9569.6|9571.9|9569.9|9572|9570|9570.7|9568.7|166
1581572700000|2020-02-13 05:45:00|9572|9570|9574.7|9572.7|9575.2|9573.2|9571|9569|431
1581573000000|2020-02-13 05:50:00|9575|9573|9575.9|9573.9|9577.4|9575.4|9573.9|9571.9|331
1581573300000|2020-02-13 05:55:00|9576|9574|9575.5|9573.5|9576.4|9574.4|9574.4|9572.4|269
1581573600000|2020-02-13 06:00:00|9575.4|9573.4|9576.4|9574.4|9577.2|9575.2|9574.9|9572.9|280
1581573900000|2020-02-13 06:05:00|9576.2|9574.2|9575.4|9573.4|9577.1|9575.1|9574.7|9572.7|239
1581574200000|2020-02-13 06:10:00|9575.2|9573.2|9567.7|9565.7|9576.1|9574.1|9567.7|9565.7|638
1581574500000|2020-02-13 06:15:00|9567.9|9565.9|9565.4|9563.4|9570.2|9568.2|9563.9|9561.9|614
1581574800000|2020-02-13 06:20:00|9565.2|9563.2|9568.6|9566.6|9569.1|9567.1|9564.9|9562.9|317
1581575100000|2020-02-13 06:25:00|9568.7|9566.7|9568.6|9566.6|9571.1|9569.1|9568|9566|420
1581575400000|2020-02-13 06:30:00|9568.9|9566.9|9566.6|9564.6|9569.7|9567.7|9565.9|9563.9|434
1581575700000|2020-02-13 06:35:00|9566.5|9564.5|9567.2|9565.2|9567.9|9565.9|9565.5|9563.5|264
1581576000000|2020-02-13 06:40:00|9567.4|9565.4|9567.2|9565.2|9568.1|9566.1|9566.4|9564.4|177
1581576300000|2020-02-13 06:45:00|9567.1|9565.1|9569.1|9567.1|9570.9|9568.9|9567.1|9565.1|361
1581576600000|2020-02-13 06:50:00|9569|9567|9570.7|9568.7|9572.2|9570.2|9568.4|9566.4|356
1581576900000|2020-02-13 06:55:00|9570.6|9568.6|9567.6|9565.6|9570.6|9568.6|9566.2|9564.2|305
1581577200000|2020-02-13 07:00:00|9567.7|9565.7|9561.6|9559.6|9569.1|9567.1|9561.4|9559.4|952
1581577500000|2020-02-13 07:05:00|9561.5|9559.5|9566.9|9564.9|9567.6|9565.6|9561.4|9559.4|691
1581577800000|2020-02-13 07:10:00|9566.7|9564.7|9563.4|9561.4|9567.5|9565.5|9562.9|9560.9|398
1581578100000|2020-02-13 07:15:00|9563.6|9561.6|9561.7|9559.7|9563.6|9561.6|9558.6|9556.6|714
1581578400000|2020-02-13 07:20:00|9561.9|9559.9|9559.9|9557.9|9562|9560|9559.2|9557.2|532
1581578700000|2020-02-13 07:25:00|9560|9558|9565|9563|9565.4|9563.4|9559.9|9557.9|551
1581579000000|2020-02-13 07:30:00|9564.9|9562.9|9565.9|9563.9|9566.4|9564.4|9563.9|9561.9|556
1581579300000|2020-02-13 07:35:00|9565.7|9563.7|9565.5|9563.5|9566.2|9564.2|9564.6|9562.6|204
1581579600000|2020-02-13 07:40:00|9565.4|9563.4|9562.5|9560.5|9566|9564|9562.2|9560.2|479
1581579900000|2020-02-13 07:45:00|9562.4|9560.4|9562.4|9560.4|9563.7|9561.7|9560.1|9558.1|471
1581580200000|2020-02-13 07:50:00|9562.2|9560.2|9558|9556|9562.6|9560.6|9557.4|9555.4|714
1581580500000|2020-02-13 07:55:00|9557.9|9555.9|9556.5|9554.5|9559.9|9557.9|9553.5|9551.5|848
1581580800000|2020-02-13 08:00:00|9556.6|9554.6|9555.7|9553.7|9560.9|9558.9|9554.2|9552.2|1407
1581581100000|2020-02-13 08:05:00|9555.6|9553.6|9558.4|9556.4|9561|9559|9555.2|9553.2|791
1581581400000|2020-02-13 08:10:00|9558.2|9556.2|9555.1|9553.1|9559.4|9557.4|9553.9|9551.9|682
1581581700000|2020-02-13 08:15:00|9555|9553|9560|9558|9560.4|9558.4|9554.4|9552.4|848
1581582000000|2020-02-13 08:20:00|9559.9|9557.9|9565.4|9563.4|9567.5|9565.5|9558.4|9556.4|1394
1581582300000|2020-02-13 08:25:00|9565.6|9563.6|9562.4|9560.4|9567.4|9565.4|9561.7|9559.7|797
1581582600000|2020-02-13 08:30:00|9562.5|9560.5|9563|9561|9566.4|9564.4|9560.4|9558.4|846
1581582900000|2020-02-13 08:35:00|9562.6|9560.6|9559.4|9557.4|9564.9|9562.9|9559.2|9557.2|814
1581583200000|2020-02-13 08:40:00|9559.6|9557.6|9559.7|9557.7|9560.9|9558.9|9557.9|9555.9|567
1581583500000|2020-02-13 08:45:00|9559.6|9557.6|9560.4|9558.4|9563.2|9561.2|9558.6|9556.6|500
1581583800000|2020-02-13 08:50:00|9561|9559|9559.9|9557.9|9562|9560|9558.7|9556.7|429
1581584100000|2020-02-13 08:55:00|9560|9558|9559.7|9557.7|9561.1|9559.1|9558.1|9556.1|503
1581584400000|2020-02-13 09:00:00|9559.6|9557.6|9555.2|9553.2|9559.6|9557.6|9554.9|9552.9|767
1581584700000|2020-02-13 09:05:00|9555.1|9553.1|9549.4|9547.4|9556.5|9554.5|9549.1|9547.1|1574
1581585000000|2020-02-13 09:10:00|9549.2|9547.2|9554.7|9552.7|9556.7|9554.7|9548.9|9546.9|916
1581585300000|2020-02-13 09:15:00|9554.6|9552.6|9551.2|9549.2|9556.4|9554.4|9548|9546|950
1581585600000|2020-02-13 09:20:00|9551.4|9549.4|9549|9547|9554.9|9552.9|9549|9547|604
1581585900000|2020-02-13 09:25:00|9548.9|9546.9|9539.9|9537.9|9549.2|9547.2|9539.7|9537.7|1646
1581586200000|2020-02-13 09:30:00|9540|9538|9542|9540|9544.6|9542.6|9540|9538|892
1581586500000|2020-02-13 09:35:00|9542.1|9540.1|9542.9|9540.9|9543.9|9541.9|9541.6|9539.6|516
1581586800000|2020-02-13 09:40:00|9543.1|9541.1|9544.7|9542.7|9544.9|9542.9|9539.6|9537.6|522
1581587100000|2020-02-13 09:45:00|9545.1|9543.1|9541.6|9539.6|9545.9|9543.9|9540.6|9538.6|768
1581587400000|2020-02-13 09:50:00|9541.7|9539.7|9531.9|9529.9|9542.2|9540.2|9525.7|9523.7|2878
1581587700000|2020-02-13 09:55:00|9531.5|9529.5|9533.4|9531.4|9535|9533|9531.5|9529.5|1088
1581588000000|2020-02-13 10:00:00|9532.7|9530.7|9528.5|9526.5|9533.4|9531.4|9525.6|9523.6|2312
1581588300000|2020-02-13 10:05:00|9528.4|9526.4|9515.1|9513.1|9529.1|9527.1|9513.4|9511.4|3523
1581588600000|2020-02-13 10:10:00|9515|9513|9518|9516|9518.9|9516.9|9503|9501|3973
1581588900000|2020-02-13 10:15:00|9517.9|9515.9|9523.7|9521.7|9523.9|9521.9|9517|9515|1980
1581589200000|2020-02-13 10:20:00|9523.9|9521.9|9529.4|9527.4|9530.1|9528.1|9522.2|9520.2|1550
1581589500000|2020-02-13 10:25:00|9529.9|9527.9|9534.7|9532.7|9540.7|9538.7|9528.6|9526.6|2622
1581589800000|2020-02-13 10:30:00|9534.6|9532.6|9534.7|9532.7|9537.9|9535.9|9530.9|9528.9|1324
1581590100000|2020-02-13 10:35:00|9534.6|9532.6|9533.1|9531.1|9535.5|9533.5|9530.7|9528.7|877
1581590400000|2020-02-13 10:40:00|9533.4|9531.4|9531.6|9529.6|9534.5|9532.5|9528.7|9526.7|800
1581590700000|2020-02-13 10:45:00|9531.5|9529.5|9532.4|9530.4|9536.4|9534.4|9525.6|9523.6|1438
1581591000000|2020-02-13 10:50:00|9532.5|9530.5|9534.5|9532.5|9538.4|9536.4|9531.6|9529.6|1008
1581591300000|2020-02-13 10:55:00|9534.6|9532.6|9532.5|9530.5|9535.7|9533.7|9531.9|9529.9|610
1581591600000|2020-02-13 11:00:00|9532.4|9530.4|9529.9|9527.9|9534.2|9532.2|9524.4|9522.4|1813
1581591900000|2020-02-13 11:05:00|9529.6|9527.6|9527|9525|9530.5|9528.5|9520|9518|1521
1581592200000|2020-02-13 11:10:00|9527.1|9525.1|9521.5|9519.5|9528.1|9526.1|9518.4|9516.4|1226
1581592500000|2020-02-13 11:15:00|9521.2|9519.2|9524|9522|9528.1|9526.1|9520.2|9518.2|1171
1581592800000|2020-02-13 11:20:00|9523.9|9521.9|9524|9522|9525.5|9523.5|9519.6|9517.6|783
1581593100000|2020-02-13 11:25:00|9523.9|9521.9|9520.5|9518.5|9526.4|9524.4|9520.5|9518.5|843
1581593400000|2020-02-13 11:30:00|9520.4|9518.4|9522.7|9520.7|9525.5|9523.5|9518|9516|889
1581593700000|2020-02-13 11:35:00|9522.9|9520.9|9534.7|9532.7|9536.4|9534.4|9522.9|9520.9|1642
1581594000000|2020-02-13 11:40:00|9534.9|9532.9|9534.2|9532.2|9537.1|9535.1|9532.7|9530.7|892
1581594300000|2020-02-13 11:45:00|9534.1|9532.1|9539.1|9537.1|9541.7|9539.7|9533.9|9531.9|1287
1581594600000|2020-02-13 11:50:00|9539|9537|9542.5|9540.5|9548.4|9546.4|9538.6|9536.6|1950
1581594900000|2020-02-13 11:55:00|9542.6|9540.6|9541.5|9539.5|9544.1|9542.1|9538.5|9536.5|1095
1581595200000|2020-02-13 12:00:00|9541.6|9539.6|9548.4|9546.4|9548.4|9546.4|9541.4|9539.4|1102
1581595500000|2020-02-13 12:05:00|9547.9|9545.9|9547.6|9545.6|9549|9547|9544|9542|1236
1581595800000|2020-02-13 12:10:00|9547.7|9545.7|9542.1|9540.1|9547.7|9545.7|9541.1|9539.1|1248
1581596100000|2020-02-13 12:15:00|9542.4|9540.4|9535.9|9533.9|9542.4|9540.4|9535.1|9533.1|1367
1581596400000|2020-02-13 12:20:00|9536|9534|9533.9|9531.9|9539.9|9537.9|9533.9|9531.9|987
1581596700000|2020-02-13 12:25:00|9533.7|9531.7|9531.7|9529.7|9534|9532|9528.9|9526.9|1144
1581597000000|2020-02-13 12:30:00|9531.9|9529.9|9535.7|9533.7|9538.7|9536.7|9531.4|9529.4|1115
1581597300000|2020-02-13 12:35:00|9535.6|9533.6|9533.6|9531.6|9538.6|9536.6|9532.6|9530.6|829
1581597600000|2020-02-13 12:40:00|9533.7|9531.7|9535|9533|9538.1|9536.1|9530.9|9528.9|1173
1581597900000|2020-02-13 12:45:00|9535.1|9533.1|9519.4|9517.4|9536|9534|9515.7|9513.7|3828
1581598200000|2020-02-13 12:50:00|9519.2|9517.2|9525.9|9523.9|9528.4|9526.4|9519|9517|1841
1581598500000|2020-02-13 12:55:00|9526|9524|9537.2|9535.2|9537.5|9535.5|9523.4|9521.4|2186
1581598800000|2020-02-13 13:00:00|9537|9535|9544.5|9542.5|9545.4|9543.4|9534.4|9532.4|2817
1581599100000|2020-02-13 13:05:00|9544.6|9542.6|9538|9536|9545.9|9543.9|9536.6|9534.6|1581
1581599400000|2020-02-13 13:10:00|9537.9|9535.9|9540.9|9538.9|9541.2|9539.2|9536|9534|1369
1581599700000|2020-02-13 13:15:00|9540.7|9538.7|9540.9|9538.9|9541.6|9539.6|9538.6|9536.6|942
1581600000000|2020-02-13 13:20:00|9542.1|9540.1|9548.6|9546.6|9550.4|9548.4|9540.2|9538.2|1739
1581600300000|2020-02-13 13:25:00|9548.5|9546.5|9546.2|9544.2|9550.1|9548.1|9544.6|9542.6|1103
1581600600000|2020-02-13 13:30:00|9546.1|9544.1|9543.4|9541.4|9550|9548|9538.4|9536.4|2137
1581600900000|2020-02-13 13:35:00|9543.5|9541.5|9543.5|9541.5|9547.1|9545.1|9537.6|9535.6|2533
1581601200000|2020-02-13 13:40:00|9543.4|9541.4|9550.1|9548.1|9551.1|9549.1|9542.2|9540.2|1518
1581601500000|2020-02-13 13:45:00|9549.7|9547.7|9549.9|9547.9|9552.6|9550.6|9546.6|9544.6|1618
1581601800000|2020-02-13 13:50:00|9550|9548|9556.6|9554.6|9559.1|9557.1|9548.5|9546.5|2563
1581602100000|2020-02-13 13:55:00|9556.5|9554.5|9553.2|9551.2|9558|9556|9553|9551|1496
1581602400000|2020-02-13 14:00:00|9554|9552|9549.7|9547.7|9554.5|9552.5|9548.9|9546.9|1791
1581602700000|2020-02-13 14:05:00|9549.6|9547.6|9555.4|9553.4|9556.1|9554.1|9549.6|9547.6|1342
1581603000000|2020-02-13 14:10:00|9555|9553|9545.7|9543.7|9557.6|9555.6|9544.7|9542.7|2710
1581603300000|2020-02-13 14:15:00|9546.1|9544.1|9548.2|9546.2|9550.2|9548.2|9544.9|9542.9|1355
1581603600000|2020-02-13 14:20:00|9548.1|9546.1|9543.7|9541.7|9548.2|9546.2|9542.6|9540.6|1402
1581603900000|2020-02-13 14:25:00|9543.9|9541.9|9540.7|9538.7|9545|9543|9540.4|9538.4|1948
1581604200000|2020-02-13 14:30:00|9541.1|9539.1|9560.6|9559.6|9568.1|9567.1|9530.6|9529.6|22606
1581604500000|2020-02-13 14:35:00|9561.1|9560.1|9558.1|9557.1|9569.6|9568.6|9557.4|9556.4|13001
1581604800000|2020-02-13 14:40:00|9559.1|9558.1|9561.4|9560.4|9565.4|9564.4|9555.4|9554.4|7581
1581605100000|2020-02-13 14:45:00|9561.5|9560.5|9565.1|9564.1|9570.4|9569.4|9558|9557|9345
1581605400000|2020-02-13 14:50:00|9564.9|9563.9|9581.1|9580.1|9581.9|9580.9|9564.9|9563.9|9777
1581605700000|2020-02-13 14:55:00|9581.4|9580.4|9562.1|9561.1|9583.6|9582.6|9560.6|9559.6|12760
1581606000000|2020-02-13 15:00:00|9562.7|9561.7|9549.5|9548.5|9566.4|9565.4|9545.4|9544.4|14613
1581606300000|2020-02-13 15:05:00|9549.6|9548.6|9565.4|9564.4|9567.5|9566.5|9548.7|9547.7|8947
1581606600000|2020-02-13 15:10:00|9566.8|9565.8|9575.8|9574.8|9577|9576|9566.5|9565.5|7932
1581606900000|2020-02-13 15:15:00|9575.6|9574.6|9581.5|9580.5|9582.9|9581.9|9572.8|9571.8|7393
1581607200000|2020-02-13 15:20:00|9581.3|9580.3|9573.5|9572.5|9581.3|9580.3|9573|9572|6423
1581607500000|2020-02-13 15:25:00|9573.8|9572.8|9576.4|9575.4|9580.5|9579.5|9570.9|9569.9|6479
1581607800000|2020-02-13 15:30:00|9576.3|9575.3|9582.3|9581.3|9583.6|9582.6|9570.8|9569.8|5914
1581608100000|2020-02-13 15:35:00|9582.5|9581.5|9577.5|9576.5|9585.9|9584.9|9573.3|9572.3|7691
1581608400000|2020-02-13 15:40:00|9577.8|9576.8|9587.1|9586.1|9587.8|9586.8|9575.5|9574.5|5447
1581608700000|2020-02-13 15:45:00|9587|9586|9592|9591|9594.8|9593.8|9586|9585|6727
1581609000000|2020-02-13 15:50:00|9592.1|9591.1|9595.1|9594.1|9597.3|9596.3|9589.8|9588.8|5192
1581609300000|2020-02-13 15:55:00|9595|9594|9600.3|9599.3|9602|9601|9591.8|9590.8|5324
1581609600000|2020-02-13 16:00:00|9600.5|9599.5|9606.1|9605.1|9608.5|9607.5|9599.5|9598.5|7570
1581609900000|2020-02-13 16:05:00|9606|9605|9601.1|9600.1|9607.5|9606.5|9600.8|9599.8|4522
1581610200000|2020-02-13 16:10:00|9601.3|9600.3|9600.5|9599.5|9609.4|9608.4|9600.5|9599.5|4243
1581610500000|2020-02-13 16:15:00|9600.3|9599.3|9603.8|9602.8|9604.1|9603.1|9595.8|9594.8|4720
1581610800000|2020-02-13 16:20:00|9603.9|9602.9|9610|9609|9611.3|9610.3|9603.5|9602.5|4538
1581611100000|2020-02-13 16:25:00|9610.1|9609.1|9610.6|9609.6|9612.3|9611.3|9607|9606|4432
1581611400000|2020-02-13 16:30:00|9610.5|9609.5|9617|9616|9617.3|9616.3|9610.5|9609.5|5084
1581611700000|2020-02-13 16:35:00|9617.1|9616.1|9616.5|9615.5|9622.1|9621.1|9613.8|9612.8|6514
1581612000000|2020-02-13 16:40:00|9616.6|9615.6|9616|9615|9622.8|9621.8|9614.3|9613.3|5555
1581612300000|2020-02-13 16:45:00|9616.1|9615.1|9607.5|9606.5|9617|9616|9605.3|9604.3|5831
1581612600000|2020-02-13 16:50:00|9607.6|9606.6|9603.5|9602.5|9609.3|9608.3|9603.5|9602.5|3721
1581612900000|2020-02-13 16:55:00|9603.3|9602.3|9607.8|9606.8|9609.4|9608.4|9602.6|9601.6|3395
1581613200000|2020-02-13 17:00:00|9607.5|9606.5|9615.5|9614.5|9616|9615|9607|9606|3975
1581613500000|2020-02-13 17:05:00|9615.6|9614.6|9622.1|9621.1|9622.3|9621.3|9615|9614|4173
1581613800000|2020-02-13 17:10:00|9622|9621|9616.8|9615.8|9623.3|9622.3|9616|9615|3627
1581614100000|2020-02-13 17:15:00|9616.9|9615.9|9619.3|9618.3|9623.4|9622.4|9616|9615|2906
1581614400000|2020-02-13 17:20:00|9619.6|9618.6|9620.3|9619.3|9621.3|9620.3|9615.5|9614.5|2839
1581614700000|2020-02-13 17:25:00|9620.4|9619.4|9617.6|9616.6|9621.5|9620.5|9613.5|9612.5|3313
1581615000000|2020-02-13 17:30:00|9617.8|9616.8|9621.3|9620.3|9623|9622|9616.8|9615.8|2528
1581615300000|2020-02-13 17:35:00|9621.4|9620.4|9613.4|9612.4|9621.8|9620.8|9610.6|9609.6|3080
1581615600000|2020-02-13 17:40:00|9614.6|9613.6|9612.9|9611.9|9618.2|9617.2|9609.2|9608.2|2977
1581615900000|2020-02-13 17:45:00|9612.7|9611.7|9613|9612|9616|9615|9610.2|9609.2|3239
1581616200000|2020-02-13 17:50:00|9613.2|9612.2|9613.7|9612.7|9616.2|9615.2|9613|9612|1836
1581616500000|2020-02-13 17:55:00|9613.9|9612.9|9598.5|9597.5|9614.4|9613.4|9598|9597|5292
1581616800000|2020-02-13 18:00:00|9598.6|9597.6|9599.9|9598.9|9605.5|9604.5|9598.2|9597.2|5023
1581617100000|2020-02-13 18:05:00|9600|9599|9600.6|9599.6|9603.7|9602.7|9597.2|9596.2|4512
1581617400000|2020-02-13 18:10:00|9600.7|9599.7|9599.1|9598.1|9607.2|9606.2|9597.7|9596.7|3627
1581617700000|2020-02-13 18:15:00|9599|9598|9605.9|9604.9|9605.9|9604.9|9593.5|9592.5|3825
1581618000000|2020-02-13 18:20:00|9605.7|9604.7|9607.9|9606.9|9610|9609|9605.7|9604.7|2824
1581618300000|2020-02-13 18:25:00|9608|9607|9615.2|9614.2|9615.5|9614.5|9607.7|9606.7|2636
1581618600000|2020-02-13 18:30:00|9615.1|9614.1|9617.1|9616.1|9618.2|9617.2|9611.6|9610.6|2930
1581618900000|2020-02-13 18:35:00|9617.2|9616.2|9617.2|9616.2|9617.7|9616.7|9615.1|9614.1|1891
1581619200000|2020-02-13 18:40:00|9617.5|9616.5|9627.1|9626.1|9627.2|9626.2|9617.5|9616.5|5064
1581619500000|2020-02-13 18:45:00|9627|9626|9635.9|9634.9|9636.7|9635.7|9627|9626|5445
1581619800000|2020-02-13 18:50:00|9635.7|9634.7|9629.5|9628.5|9636.2|9635.2|9628.6|9627.6|3475
1581620100000|2020-02-13 18:55:00|9629.4|9628.4|9632.2|9631.2|9634.5|9633.5|9628.1|9627.1|2501
1581620400000|2020-02-13 19:00:00|9631.7|9630.7|9635.2|9634.2|9638.2|9637.2|9630.9|9629.9|4073
1581620700000|2020-02-13 19:05:00|9635|9634|9627.2|9626.2|9635.1|9634.1|9627|9626|3101
1581621000000|2020-02-13 19:10:00|9627|9626|9626.7|9625.7|9628.7|9627.7|9620.4|9619.4|5614
1581621300000|2020-02-13 19:15:00|9626.5|9625.5|9628|9627|9629|9628|9620.7|9619.7|4924
1581621600000|2020-02-13 19:20:00|9627.9|9626.9|9626.4|9625.4|9633|9632|9626.2|9625.2|3253
1581621900000|2020-02-13 19:25:00|9626.7|9625.7|9621|9620|9627|9626|9618.7|9617.7|3929
1581622200000|2020-02-13 19:30:00|9621.1|9620.1|9630.4|9629.4|9631.5|9630.5|9621|9620|3468
1581622500000|2020-02-13 19:35:00|9630.2|9629.2|9630.2|9629.2|9632.5|9631.5|9627.7|9626.7|1708
1581622800000|2020-02-13 19:40:00|9630.1|9629.1|9625.7|9624.7|9632|9631|9625|9624|2647
1581623100000|2020-02-13 19:45:00|9625.6|9624.6|9623.7|9622.7|9627.7|9626.7|9620|9619|2960
1581623400000|2020-02-13 19:50:00|9623.6|9622.6|9629|9628|9630.2|9629.2|9623.2|9622.2|1995
1581623700000|2020-02-13 19:55:00|9628.9|9627.9|9628|9627|9633|9632|9627.6|9626.6|1909
1581624000000|2020-02-13 20:00:00|9627.9|9626.9|9608.4|9607.4|9632.9|9631.9|9607.6|9606.6|7663
1581624300000|2020-02-13 20:05:00|9608.2|9607.2|9616.7|9615.7|9617.2|9616.2|9606.4|9605.4|5540
1581624600000|2020-02-13 20:10:00|9616.9|9615.9|9603|9602|9618.5|9617.5|9601.7|9600.7|4948
1581624900000|2020-02-13 20:15:00|9603.2|9602.2|9610.5|9609.5|9612.2|9611.2|9602.7|9601.7|3614
1581625200000|2020-02-13 20:20:00|9609.6|9608.6|9607.2|9606.2|9612.2|9611.2|9606.1|9605.1|2649
1581625500000|2020-02-13 20:25:00|9607.3|9606.3|9608.1|9607.1|9612|9611|9605.3|9604.3|2590
1581625800000|2020-02-13 20:30:00|9608|9607|9600.7|9599.7|9610.5|9609.5|9595.3|9594.3|6654
1581626100000|2020-02-13 20:35:00|9600.6|9599.6|9598.5|9597.5|9603.6|9602.6|9597.8|9596.8|4965
1581626400000|2020-02-13 20:40:00|9598.8|9597.8|9593.6|9592.6|9602.3|9601.3|9591|9590|5522
1581626700000|2020-02-13 20:45:00|9593.3|9592.3|9598.3|9597.3|9599.7|9598.7|9587.6|9586.6|5308
1581627000000|2020-02-13 20:50:00|9598.1|9597.1|9598.2|9597.2|9604.1|9603.1|9594.1|9593.1|5898
1581627300000|2020-02-13 20:55:00|9597.3|9596.3|9597.6|9596.6|9601|9600|9592.2|9591.2|8052
1581627600000|2020-02-13 21:00:00|9598|9596|9603.2|9601.2|9607.7|9605.7|9597.7|9595.7|6002
1581627900000|2020-02-13 21:05:00|9603.1|9601.1|9599.3|9597.3|9604.2|9602.2|9597.7|9595.7|1557
1581628200000|2020-02-13 21:10:00|9599.2|9597.2|9607.5|9602.5|9607.5|9605.1|9599|9597|1776
1581628500000|2020-02-13 21:15:00|9607.4|9602.4|9607.8|9602.8|9607.9|9602.9|9605.1|9600.1|6
1581628800000|2020-02-13 21:20:00|9608.1|9603.1|9612.4|9607.4|9613.8|9608.8|9607.9|9602.9|0
1581629100000|2020-02-13 21:25:00|9612.5|9607.5|9613.7|9608.7|9613.9|9608.9|9612|9607|0
1581629400000|2020-02-13 21:30:00|9613.1|9611.1|9617.3|9615.3|9620.3|9618.3|9613.1|9611.1|1375
1581629700000|2020-02-13 21:35:00|9617.6|9615.6|9617.3|9615.3|9618.8|9616.8|9615.3|9613.3|357
1581630000000|2020-02-13 21:40:00|9617.6|9615.6|9611.3|9609.3|9617.6|9615.6|9611.1|9609.1|508
1581630300000|2020-02-13 21:45:00|9611.8|9609.8|9613.3|9611.3|9614.6|9612.6|9611.3|9609.3|342
1581630600000|2020-02-13 21:50:00|9613.1|9611.1|9614.8|9612.8|9615.1|9613.1|9613.1|9611.1|145
1581630900000|2020-02-13 21:55:00|9615.1|9613.1|9619.6|9614.6|9619.6|9616.8|9614.3|9612.3|370
1581631200000|2020-02-13 22:00:00|9619.5|9614.5|9617.7|9612.7|9619.5|9614.5|9617.5|9612.5|0
1581631500000|2020-02-13 22:05:00|9617.6|9612.6|9617.3|9612.3|9617.6|9612.6|9617.2|9612.2|0
1581631800000|2020-02-13 22:10:00|9617.2|9612.2|9616.5|9611.5|9617.2|9612.2|9616.5|9611.5|0
1581632100000|2020-02-13 22:15:00|9616.7|9611.7|9618.2|9613.2|9619.5|9614.5|9616.7|9611.7|0
1581632400000|2020-02-13 22:20:00|9617.8|9612.8|9617.9|9612.9|9617.9|9612.9|9616.5|9611.5|0
1581632700000|2020-02-13 22:25:00|9618|9613|9617.8|9612.8|9618.1|9613.1|9617.5|9612.5|0
1581633000000|2020-02-13 22:30:00|9617.6|9612.6|9616.5|9611.5|9617.6|9612.6|9616.4|9611.4|0
1581633300000|2020-02-13 22:35:00|9616.4|9611.4|9615.6|9610.6|9616.5|9611.5|9615.4|9610.4|0
1581633600000|2020-02-13 22:40:00|9615.8|9610.8|9616.8|9611.8|9616.8|9611.8|9615.8|9610.8|0
1581633900000|2020-02-13 22:45:00|9616.7|9611.7|9617.3|9612.3|9617.5|9612.5|9616.7|9611.7|0
1581634200000|2020-02-13 22:50:00|9617.2|9612.2|9616.9|9611.9|9617.2|9612.2|9616.7|9611.7|0
1581634500000|2020-02-13 22:55:00|9617|9612|9616.7|9611.7|9617.5|9612.5|9616.7|9611.7|0
1581634800000|2020-02-13 23:00:00|9619.3|9617.3|9614.3|9612.3|9619.3|9617.3|9612|9610|819
1581635100000|2020-02-13 23:05:00|9614.5|9612.5|9612.3|9610.3|9615.3|9613.3|9612.1|9610.1|357
1581635400000|2020-02-13 23:10:00|9612.2|9610.2|9607|9605|9612.6|9610.6|9606.6|9604.6|453
1581635700000|2020-02-13 23:15:00|9607.1|9605.1|9605.2|9603.2|9609.1|9607.1|9603.6|9601.6|497
1581636000000|2020-02-13 23:20:00|9605.3|9603.3|9607.1|9605.1|9608.3|9606.3|9605.1|9603.1|352
1581636300000|2020-02-13 23:25:00|9606.8|9604.8|9608.6|9606.6|9609|9607|9605.7|9603.7|203
1581636600000|2020-02-13 23:30:00|9608.7|9606.7|9610.6|9608.6|9610.6|9608.6|9607.7|9605.7|290
1581636900000|2020-02-13 23:35:00|9610.7|9608.7|9611.6|9609.6|9612.8|9610.8|9608.7|9606.7|481
1581637200000|2020-02-13 23:40:00|9611.5|9609.5|9604.2|9602.2|9612.1|9610.1|9594.1|9592.1|1419
1581637500000|2020-02-13 23:45:00|9604.6|9602.6|9596.3|9594.3|9609|9607|9596.1|9594.1|1049
1581637800000|2020-02-13 23:50:00|9596.5|9594.5|9597.6|9595.6|9601.3|9599.3|9596.5|9594.5|1052
1581638100000|2020-02-13 23:55:00|9597.5|9595.5|9602.6|9600.6|9602.6|9600.6|9597.2|9595.2|555
1581638400000|2020-02-14 00:00:00|9603.6|9601.6|9602.6|9600.6|9607.3|9605.3|9601.7|9599.7|919
1581638700000|2020-02-14 00:05:00|9602.5|9600.5|9601.6|9599.6|9605.2|9603.2|9600.5|9598.5|420
1581639000000|2020-02-14 00:10:00|9601.5|9599.5|9600.8|9598.8|9602.3|9600.3|9599.5|9597.5|269
1581639300000|2020-02-14 00:15:00|9601|9599|9597.2|9595.2|9603.8|9601.8|9597|9595|536
1581639600000|2020-02-14 00:20:00|9597.5|9595.5|9596|9594|9599.8|9597.8|9594.5|9592.5|1173
1581639900000|2020-02-14 00:25:00|9595.8|9593.8|9600.3|9598.3|9600.5|9598.5|9594.1|9592.1|1082
1581640200000|2020-02-14 00:30:00|9600.2|9598.2|9600|9598|9602.2|9600.2|9598.6|9596.6|691
1581640500000|2020-02-14 00:35:00|9599.8|9597.8|9600.8|9598.8|9601.5|9599.5|9597.2|9595.2|439
1581640800000|2020-02-14 00:40:00|9600.7|9598.7|9599|9597|9601.3|9599.3|9598.5|9596.5|284
1581641100000|2020-02-14 00:45:00|9599.2|9597.2|9604.3|9602.3|9606|9604|9598.6|9596.6|788
1581641400000|2020-02-14 00:50:00|9604.6|9602.6|9609.3|9607.3|9610.5|9608.5|9603.7|9601.7|1020
1581641700000|2020-02-14 00:55:00|9609.2|9607.2|9611.2|9609.2|9614|9612|9609.1|9607.1|861
1581642000000|2020-02-14 01:00:00|9610.8|9608.8|9613.2|9611.2|9618.6|9616.6|9610.7|9608.7|1382
1581642300000|2020-02-14 01:05:00|9613.1|9611.1|9612.8|9610.8|9614.5|9612.5|9611|9609|618
1581642600000|2020-02-14 01:10:00|9613|9611|9609.7|9607.7|9614.1|9612.1|9609.2|9607.2|609
1581642900000|2020-02-14 01:15:00|9609.5|9607.5|9606.8|9604.8|9611.2|9609.2|9603.5|9601.5|1149
1581643200000|2020-02-14 01:20:00|9606.7|9604.7|9611.5|9609.5|9612.3|9610.3|9606.2|9604.2|780
1581643500000|2020-02-14 01:25:00|9611.3|9609.3|9614.8|9612.8|9614.8|9612.8|9608.2|9606.2|689
1581643800000|2020-02-14 01:30:00|9614.7|9612.7|9617.2|9615.2|9618.7|9616.7|9613.5|9611.5|1047
1581644100000|2020-02-14 01:35:00|9617.1|9615.1|9625.2|9623.2|9627.5|9625.5|9614.1|9612.1|1900
1581644400000|2020-02-14 01:40:00|9625.3|9623.3|9625.6|9623.6|9628|9626|9623.1|9621.1|967
1581644700000|2020-02-14 01:45:00|9625.5|9623.5|9623.5|9621.5|9627.6|9625.6|9623.2|9621.2|675
1581645000000|2020-02-14 01:50:00|9623.6|9621.6|9623.6|9621.6|9625|9623|9623|9621|448
1581645300000|2020-02-14 01:55:00|9623.7|9621.7|9626.2|9624.2|9626.5|9624.5|9623|9621|297
1581645600000|2020-02-14 02:00:00|9626.3|9624.3|9622.3|9620.3|9626.7|9624.7|9621.7|9619.7|474
1581645900000|2020-02-14 02:05:00|9622.5|9620.5|9619.8|9617.8|9623.6|9621.6|9619.5|9617.5|410
1581646200000|2020-02-14 02:10:00|9620|9618|9622.7|9620.7|9624|9622|9617.8|9615.8|682
1581646500000|2020-02-14 02:15:00|9622.8|9620.8|9627|9625|9628.1|9626.1|9622.8|9620.8|681
1581646800000|2020-02-14 02:20:00|9627.1|9625.1|9630.1|9628.1|9631|9629|9625.5|9623.5|758
1581647100000|2020-02-14 02:25:00|9630.2|9628.2|9630.2|9628.2|9632.5|9630.5|9629.8|9627.8|617
1581647400000|2020-02-14 02:30:00|9630.1|9628.1|9632.5|9630.5|9632.6|9630.6|9627.5|9625.5|909
1581647700000|2020-02-14 02:35:00|9632.6|9630.6|9629.3|9627.3|9633.7|9631.7|9628|9626|1024
1581648000000|2020-02-14 02:40:00|9629.5|9627.5|9629.6|9627.6|9631.1|9629.1|9628.5|9626.5|304
1581648300000|2020-02-14 02:45:00|9629.5|9627.5|9630.7|9628.7|9630.8|9628.8|9629.5|9627.5|165
1581648600000|2020-02-14 02:50:00|9630.8|9628.8|9634.8|9632.8|9636.7|9634.7|9630.8|9628.8|1268
1581648900000|2020-02-14 02:55:00|9634.7|9632.7|9637.5|9635.5|9637.6|9635.6|9634.7|9632.7|1061
1581649200000|2020-02-14 03:00:00|9637.2|9635.2|9644|9642|9652.2|9650.2|9637.2|9635.2|2900
1581649500000|2020-02-14 03:05:00|9644.1|9642.1|9642.2|9640.2|9645.5|9643.5|9641.6|9639.6|977
1581649800000|2020-02-14 03:10:00|9642.1|9640.1|9642.2|9640.2|9643.5|9641.5|9641.2|9639.2|527
1581650100000|2020-02-14 03:15:00|9642.3|9640.3|9644.2|9642.2|9644.5|9642.5|9641.7|9639.7|285
1581650400000|2020-02-14 03:20:00|9644|9642|9646|9644|9647.2|9645.2|9643|9641|629
1581650700000|2020-02-14 03:25:00|9646.1|9644.1|9645.2|9643.2|9646.5|9644.5|9643.6|9641.6|519
1581651000000|2020-02-14 03:30:00|9645.3|9643.3|9644.7|9642.7|9647.1|9645.1|9644.5|9642.5|532
1581651300000|2020-02-14 03:35:00|9644.6|9642.6|9644|9642|9645.7|9643.7|9643|9641|613
1581651600000|2020-02-14 03:40:00|9644.1|9642.1|9643.7|9641.7|9644.6|9642.6|9642.1|9640.1|637
1581651900000|2020-02-14 03:45:00|9644|9642|9642.3|9640.3|9645|9643|9642.2|9640.2|420
1581652200000|2020-02-14 03:50:00|9642.2|9640.2|9638|9636|9643.2|9641.2|9637.6|9635.6|946
1581652500000|2020-02-14 03:55:00|9637.8|9635.8|9640|9638|9640.7|9638.7|9637.6|9635.6|456
1581652800000|2020-02-14 04:00:00|9639.8|9637.8|9637.5|9635.5|9639.8|9637.8|9637|9635|365
1581653100000|2020-02-14 04:05:00|9637.3|9635.3|9637.7|9635.7|9638.2|9636.2|9636.5|9634.5|364
1581653400000|2020-02-14 04:10:00|9637.6|9635.6|9640.3|9638.3|9640.5|9638.5|9637.5|9635.5|362
1581653700000|2020-02-14 04:15:00|9640.2|9638.2|9638|9636|9640.5|9638.5|9637.5|9635.5|223
1581654000000|2020-02-14 04:20:00|9637.8|9635.8|9636.7|9634.7|9638|9636|9635.1|9633.1|389
1581654300000|2020-02-14 04:25:00|9636.6|9634.6|9638|9636|9638.5|9636.5|9636|9634|282
1581654600000|2020-02-14 04:30:00|9638.1|9636.1|9638.6|9636.6|9639.3|9637.3|9637.7|9635.7|215
1581654900000|2020-02-14 04:35:00|9638.7|9636.7|9639.6|9637.6|9640|9638|9638.5|9636.5|147
1581655200000|2020-02-14 04:40:00|9639.7|9637.7|9641.1|9639.1|9641.7|9639.7|9639.1|9637.1|262
1581655500000|2020-02-14 04:45:00|9641.2|9639.2|9641.7|9639.7|9641.8|9639.8|9640.7|9638.7|194
1581655800000|2020-02-14 04:50:00|9641.8|9639.8|9641.5|9639.5|9642.5|9640.5|9641.2|9639.2|223
1581656100000|2020-02-14 04:55:00|9641.3|9639.3|9638.7|9636.7|9641.5|9639.5|9638.3|9636.3|301
1581656400000|2020-02-14 05:00:00|9638.8|9636.8|9642.6|9640.6|9643|9641|9637.8|9635.8|439
1581656700000|2020-02-14 05:05:00|9642.7|9640.7|9641.1|9639.1|9642.8|9640.8|9640.7|9638.7|222
1581657000000|2020-02-14 05:10:00|9641.2|9639.2|9639.7|9637.7|9641.5|9639.5|9639.5|9637.5|162
1581657300000|2020-02-14 05:15:00|9639.6|9637.6|9638.3|9636.3|9640.5|9638.5|9637.7|9635.7|224
1581657600000|2020-02-14 05:20:00|9638.2|9636.2|9639.1|9637.1|9640|9638|9638.2|9636.2|134
1581657900000|2020-02-14 05:25:00|9639|9637|9636.3|9634.3|9639.7|9637.7|9636|9634|311
1581658200000|2020-02-14 05:30:00|9636.2|9634.2|9632.2|9630.2|9636.5|9634.5|9631.6|9629.6|780
1581658500000|2020-02-14 05:35:00|9632.3|9630.3|9632.7|9630.7|9633|9631|9631.2|9629.2|454
1581658800000|2020-02-14 05:40:00|9632.8|9630.8|9633|9631|9633.6|9631.6|9632|9630|298
1581659100000|2020-02-14 05:45:00|9633.1|9631.1|9633.5|9631.5|9634.2|9632.2|9631.7|9629.7|252
1581659400000|2020-02-14 05:50:00|9633.6|9631.6|9634.2|9632.2|9635.5|9633.5|9632.8|9630.8|208
1581659700000|2020-02-14 05:55:00|9634.3|9632.3|9634.3|9632.3|9634.7|9632.7|9632|9630|239
1581660000000|2020-02-14 06:00:00|9634.8|9632.8|9631.8|9629.8|9635.2|9633.2|9631.6|9629.6|334
1581660300000|2020-02-14 06:05:00|9631.7|9629.7|9627|9625|9632.7|9630.7|9625.3|9623.3|689
1581660600000|2020-02-14 06:10:00|9626.8|9624.8|9628.5|9626.5|9630.3|9628.3|9626.5|9624.5|561
1581660900000|2020-02-14 06:15:00|9628.7|9626.7|9630|9628|9630.2|9628.2|9627.8|9625.8|211
1581661200000|2020-02-14 06:20:00|9629.8|9627.8|9627.8|9625.8|9630.1|9628.1|9626.5|9624.5|313
1581661500000|2020-02-14 06:25:00|9628|9626|9627|9625|9628.1|9626.1|9625.5|9623.5|279
1581661800000|2020-02-14 06:30:00|9627.1|9625.1|9626.5|9624.5|9628.5|9626.5|9626.3|9624.3|305
1581662100000|2020-02-14 06:35:00|9626.6|9624.6|9627.7|9625.7|9628.7|9626.7|9625|9623|412
1581662400000|2020-02-14 06:40:00|9627.6|9625.6|9628.2|9626.2|9629.2|9627.2|9626.1|9624.1|306
1581662700000|2020-02-14 06:45:00|9628.3|9626.3|9631.2|9629.2|9632|9630|9628.3|9626.3|510
1581663000000|2020-02-14 06:50:00|9631.3|9629.3|9633.2|9631.2|9633.5|9631.5|9631|9629|337
1581663300000|2020-02-14 06:55:00|9633.5|9631.5|9631.5|9629.5|9633.5|9631.5|9631.3|9629.3|419
1581663600000|2020-02-14 07:00:00|9631.3|9629.3|9635.8|9633.8|9637.2|9635.2|9628|9626|1209
1581663900000|2020-02-14 07:05:00|9635.7|9633.7|9635.3|9633.3|9637.2|9635.2|9633.6|9631.6|771
1581664200000|2020-02-14 07:10:00|9635.2|9633.2|9633.8|9631.8|9635.3|9633.3|9633|9631|356
1581664500000|2020-02-14 07:15:00|9633.7|9631.7|9636.2|9634.2|9639.3|9637.3|9631.7|9629.7|887
1581664800000|2020-02-14 07:20:00|9636.1|9634.1|9637.8|9635.8|9640.7|9638.7|9635.7|9633.7|973
1581665100000|2020-02-14 07:25:00|9638|9636|9637.7|9635.7|9638.7|9636.7|9636.7|9634.7|477
1581665400000|2020-02-14 07:30:00|9637.8|9635.8|9636.2|9634.2|9641.2|9639.2|9636|9634|787
1581665700000|2020-02-14 07:35:00|9636.3|9634.3|9634.6|9632.6|9636.5|9634.5|9633.3|9631.3|433
1581666000000|2020-02-14 07:40:00|9634.5|9632.5|9633.5|9631.5|9635.5|9633.5|9633.2|9631.2|246
1581666300000|2020-02-14 07:45:00|9633.6|9631.6|9635.3|9633.3|9635.6|9633.6|9633|9631|330
1581666600000|2020-02-14 07:50:00|9635.5|9633.5|9633.5|9631.5|9636.2|9634.2|9633.3|9631.3|263
1581666900000|2020-02-14 07:55:00|9633.3|9631.3|9634.3|9632.3|9635.2|9633.2|9631.2|9629.2|519
1581667200000|2020-02-14 08:00:00|9634.6|9632.6|9632.1|9630.1|9637.2|9635.2|9630.5|9628.5|1501
1581667500000|2020-02-14 08:05:00|9632|9630|9631.1|9629.1|9633.1|9631.1|9627.1|9625.1|1346
1581667800000|2020-02-14 08:10:00|9631.2|9629.2|9629.6|9627.6|9632|9630|9628.2|9626.2|562
1581668100000|2020-02-14 08:15:00|9629.7|9627.7|9630.3|9628.3|9633|9631|9629.3|9627.3|515
1581668400000|2020-02-14 08:20:00|9630.5|9628.5|9627.7|9625.7|9630.7|9628.7|9626.5|9624.5|566
1581668700000|2020-02-14 08:25:00|9627.5|9625.5|9629.2|9627.2|9630|9628|9626.8|9624.8|664
1581669000000|2020-02-14 08:30:00|9629.3|9627.3|9629.2|9627.2|9632|9630|9628.6|9626.6|506
1581669300000|2020-02-14 08:35:00|9629.3|9627.3|9629.7|9627.7|9631.1|9629.1|9628.8|9626.8|264
1581669600000|2020-02-14 08:40:00|9629.8|9627.8|9629|9627|9630.6|9628.6|9626.7|9624.7|364
1581669900000|2020-02-14 08:45:00|9629.1|9627.1|9630.2|9628.2|9631.6|9629.6|9628.8|9626.8|299
1581670200000|2020-02-14 08:50:00|9630|9628|9631|9629|9631.3|9629.3|9630|9628|278
1581670500000|2020-02-14 08:55:00|9630.2|9628.2|9626.2|9624.2|9630.6|9628.6|9624.7|9622.7|618
1581670800000|2020-02-14 09:00:00|9626.6|9624.6|9623.2|9621.2|9626.8|9624.8|9620.3|9618.3|1060
1581671100000|2020-02-14 09:05:00|9623.1|9621.1|9621.2|9619.2|9623.5|9621.5|9618.6|9616.6|1011
1581671400000|2020-02-14 09:10:00|9621.1|9619.1|9623.7|9621.7|9624.2|9622.2|9620.5|9618.5|443
1581671700000|2020-02-14 09:15:00|9623.6|9621.6|9627.6|9625.6|9628.6|9626.6|9622.7|9620.7|712
1581672000000|2020-02-14 09:20:00|9627.5|9625.5|9621.6|9619.6|9628|9626|9621|9619|1200
1581672300000|2020-02-14 09:25:00|9621.7|9619.7|9625|9623|9625.5|9623.5|9621.5|9619.5|331
1581672600000|2020-02-14 09:30:00|9624.8|9622.8|9624|9622|9626|9624|9622.6|9620.6|430
1581672900000|2020-02-14 09:35:00|9623.8|9621.8|9626|9624|9626.2|9624.2|9622.5|9620.5|409
1581673200000|2020-02-14 09:40:00|9625.8|9623.8|9628|9626|9630.1|9628.1|9625.8|9623.8|591
1581673500000|2020-02-14 09:45:00|9627.8|9625.8|9627|9625|9628.6|9626.6|9626.5|9624.5|236
1581673800000|2020-02-14 09:50:00|9627.1|9625.1|9629.2|9627.2|9629.2|9627.2|9625.6|9623.6|230
1581674100000|2020-02-14 09:55:00|9629.1|9627.1|9628|9626|9629.7|9627.7|9627.1|9625.1|231
1581674400000|2020-02-14 10:00:00|9627.8|9625.8|9629|9627|9629.8|9627.8|9626.7|9624.7|300
1581674700000|2020-02-14 10:05:00|9629.6|9627.6|9631.5|9629.5|9631.7|9629.7|9628.2|9626.2|375
1581675000000|2020-02-14 10:10:00|9631.3|9629.3|9632.8|9630.8|9633.5|9631.5|9629.7|9627.7|647
1581675300000|2020-02-14 10:15:00|9632.7|9630.7|9631.7|9629.7|9633.3|9631.3|9631.1|9629.1|418
1581675600000|2020-02-14 10:20:00|9631.6|9629.6|9631.7|9629.7|9633.2|9631.2|9631|9629|323
1581675900000|2020-02-14 10:25:00|9631.8|9629.8|9630.8|9628.8|9631.8|9629.8|9629.2|9627.2|342
1581676200000|2020-02-14 10:30:00|9631|9629|9630.8|9628.8|9631.5|9629.5|9629.8|9627.8|214
1581676500000|2020-02-14 10:35:00|9630.7|9628.7|9631.7|9629.7|9633.7|9631.7|9630.5|9628.5|385
1581676800000|2020-02-14 10:40:00|9631.6|9629.6|9633.8|9631.8|9634.7|9632.7|9630.6|9628.6|369
1581677100000|2020-02-14 10:45:00|9634|9632|9634.2|9632.2|9635.7|9633.7|9633.5|9631.5|491
1581677400000|2020-02-14 10:50:00|9634.3|9632.3|9634.5|9632.5|9634.7|9632.7|9633.2|9631.2|303
1581677700000|2020-02-14 10:55:00|9634.6|9632.6|9633.7|9631.7|9634.7|9632.7|9632.2|9630.2|370
1581678000000|2020-02-14 11:00:00|9633.8|9631.8|9631.2|9629.2|9635.2|9633.2|9631.2|9629.2|393
1581678300000|2020-02-14 11:05:00|9631.3|9629.3|9631.2|9629.2|9632.6|9630.6|9630.2|9628.2|466
1581678600000|2020-02-14 11:10:00|9631.1|9629.1|9626.2|9624.2|9631.2|9629.2|9624.8|9622.8|917
1581678900000|2020-02-14 11:15:00|9626.1|9624.1|9626|9624|9627.7|9625.7|9625|9623|552
1581679200000|2020-02-14 11:20:00|9625.8|9623.8|9630.5|9628.5|9631|9629|9624.5|9622.5|678
1581679500000|2020-02-14 11:25:00|9630.6|9628.6|9629.8|9627.8|9632.7|9630.7|9629|9627|685
1581679800000|2020-02-14 11:30:00|9630|9628|9629.5|9627.5|9630|9628|9627.7|9625.7|341
1581680100000|2020-02-14 11:35:00|9629.3|9627.3|9630.8|9628.8|9631.7|9629.7|9628.6|9626.6|264
1581680400000|2020-02-14 11:40:00|9631|9629|9629.7|9627.7|9631.7|9629.7|9628.6|9626.6|281
1581680700000|2020-02-14 11:45:00|9629.8|9627.8|9628.5|9626.5|9630.8|9628.8|9628.2|9626.2|219
1581681000000|2020-02-14 11:50:00|9628.3|9626.3|9629|9627|9629.7|9627.7|9626.6|9624.6|320
1581681300000|2020-02-14 11:55:00|9628.8|9626.8|9632.1|9630.1|9632.7|9630.7|9626.8|9624.8|459
1581681600000|2020-02-14 12:00:00|9633.1|9631.1|9638.3|9636.3|9639|9637|9632|9630|1130
1581681900000|2020-02-14 12:05:00|9638.5|9636.5|9636.2|9634.2|9638.5|9636.5|9636.2|9634.2|514
1581682200000|2020-02-14 12:10:00|9636|9634|9636.1|9634.1|9637.5|9635.5|9635.2|9633.2|474
1581682500000|2020-02-14 12:15:00|9636|9634|9636.3|9634.3|9637.2|9635.2|9635|9633|491
1581682800000|2020-02-14 12:20:00|9636.2|9634.2|9634.2|9632.2|9636.8|9634.8|9634.2|9632.2|465
1581683100000|2020-02-14 12:25:00|9634.1|9632.1|9636.8|9634.8|9637.5|9635.5|9634|9632|461
1581683400000|2020-02-14 12:30:00|9636.7|9634.7|9637.6|9635.6|9637.6|9635.6|9635.2|9633.2|468
1581683700000|2020-02-14 12:35:00|9637.7|9635.7|9638.5|9636.5|9640|9638|9636.7|9634.7|1022
1581684000000|2020-02-14 12:40:00|9638.6|9636.6|9636.8|9634.8|9639.7|9637.7|9636.8|9634.8|749
1581684300000|2020-02-14 12:45:00|9636.7|9634.7|9636.5|9634.5|9638.7|9636.7|9636.3|9634.3|401
1581684600000|2020-02-14 12:50:00|9636.3|9634.3|9639.3|9637.3|9640|9638|9636.2|9634.2|538
1581684900000|2020-02-14 12:55:00|9639.6|9637.6|9640.3|9638.3|9642.2|9640.2|9639.3|9637.3|715
1581685200000|2020-02-14 13:00:00|9640.2|9638.2|9638.1|9636.1|9640.8|9638.8|9637.5|9635.5|804
1581685500000|2020-02-14 13:05:00|9638|9636|9637.2|9635.2|9638.2|9636.2|9635.5|9633.5|774
1581685800000|2020-02-14 13:10:00|9637.3|9635.3|9636|9634|9638|9636|9635.7|9633.7|346
1581686100000|2020-02-14 13:15:00|9636.1|9634.1|9634.2|9632.2|9636.7|9634.7|9633|9631|751
1581686400000|2020-02-14 13:20:00|9634.1|9632.1|9632.2|9630.2|9635.2|9633.2|9632.2|9630.2|822
1581686700000|2020-02-14 13:25:00|9632.1|9630.1|9635.2|9633.2|9636.8|9634.8|9631.2|9629.2|960
1581687000000|2020-02-14 13:30:00|9634.3|9632.3|9627.5|9625.5|9636.8|9634.8|9625.2|9623.2|2282
1581687300000|2020-02-14 13:35:00|9627.3|9625.3|9619.1|9617.1|9628.5|9626.5|9615.7|9613.7|3555
1581687600000|2020-02-14 13:40:00|9619.3|9617.3|9619.2|9617.2|9622.3|9620.3|9617.8|9615.8|1635
1581687900000|2020-02-14 13:45:00|9619.1|9617.1|9614.2|9612.2|9619.2|9617.2|9607.7|9605.7|3274
1581688200000|2020-02-14 13:50:00|9614.3|9612.3|9618.1|9616.1|9618.7|9616.7|9612.3|9610.3|1357
1581688500000|2020-02-14 13:55:00|9618|9616|9616.3|9614.3|9620|9618|9615.7|9613.7|928
1581688800000|2020-02-14 14:00:00|9616.2|9614.2|9621|9619|9621|9619|9614.1|9612.1|1386
1581689100000|2020-02-14 14:05:00|9621.1|9619.1|9620.7|9618.7|9621.5|9619.5|9619|9617|1057
1581689400000|2020-02-14 14:10:00|9620.6|9618.6|9612.7|9610.7|9620.7|9618.7|9612.7|9610.7|1212
1581689700000|2020-02-14 14:15:00|9612.8|9610.8|9615.7|9613.7|9618.1|9616.1|9610.2|9608.2|1238
1581690000000|2020-02-14 14:20:00|9615.6|9613.6|9615|9613|9618.3|9616.3|9614.7|9612.7|1163
1581690300000|2020-02-14 14:25:00|9614.8|9612.8|9612.6|9610.6|9615.8|9613.8|9611.1|9609.1|1632
1581690600000|2020-02-14 14:30:00|9612.1|9611.1|9630.7|9629.7|9631.2|9630.2|9606.3|9605.3|13461
1581690900000|2020-02-14 14:35:00|9631.2|9630.2|9614.2|9613.2|9632.5|9631.5|9605.8|9604.8|13927
1581691200000|2020-02-14 14:40:00|9613.7|9612.7|9604|9603|9621.5|9620.5|9601|9600|10317
1581691500000|2020-02-14 14:45:00|9603.5|9602.5|9608.2|9607.2|9616.2|9615.2|9603.5|9602.5|7567
1581691800000|2020-02-14 14:50:00|9608|9607|9605.2|9604.2|9609.5|9608.5|9597.2|9596.2|9988
1581692100000|2020-02-14 14:55:00|9604.2|9603.2|9602.6|9601.6|9605.2|9604.2|9596|9595|6091
1581692400000|2020-02-14 15:00:00|9602.3|9601.3|9602.5|9601.5|9611.6|9610.6|9597.5|9596.5|10271
1581692700000|2020-02-14 15:05:00|9602|9601|9603.1|9602.1|9605.5|9604.5|9598.2|9597.2|6057
1581693000000|2020-02-14 15:10:00|9604.7|9603.7|9594.6|9593.6|9605.9|9604.9|9587.9|9586.9|9388
1581693300000|2020-02-14 15:15:00|9594.5|9593.5|9607|9606|9607.5|9606.5|9590.9|9589.9|6349
1581693600000|2020-02-14 15:20:00|9606.9|9605.9|9611.1|9610.1|9613.1|9612.1|9606.6|9605.6|6651
1581693900000|2020-02-14 15:25:00|9611|9610|9613.6|9612.6|9616|9615|9609.6|9608.6|4572
1581694200000|2020-02-14 15:30:00|9613.7|9612.7|9612.9|9611.9|9616.1|9615.1|9608.4|9607.4|4972
1581694500000|2020-02-14 15:35:00|9612.6|9611.6|9615.6|9614.6|9618.4|9617.4|9610.7|9609.7|4906
1581694800000|2020-02-14 15:40:00|9615.7|9614.7|9617.6|9616.6|9618.6|9617.6|9613.9|9612.9|3363
1581695100000|2020-02-14 15:45:00|9617.7|9616.7|9625.1|9624.1|9625.4|9624.4|9614.6|9613.6|5302
1581695400000|2020-02-14 15:50:00|9625.4|9624.4|9626.4|9625.4|9629.4|9628.4|9624.4|9623.4|5817
1581695700000|2020-02-14 15:55:00|9626.6|9625.6|9631.1|9630.1|9632.4|9631.4|9626.6|9625.6|3468
1581696000000|2020-02-14 16:00:00|9630.9|9629.9|9630.1|9629.1|9631.9|9630.9|9626.9|9625.9|3958
1581696300000|2020-02-14 16:05:00|9630.2|9629.2|9628.9|9627.9|9633.1|9632.1|9625.9|9624.9|4547
1581696600000|2020-02-14 16:10:00|9629|9628|9631.6|9630.6|9632.7|9631.7|9627.9|9626.9|3412
1581696900000|2020-02-14 16:15:00|9631.7|9630.7|9633.4|9632.4|9635.9|9634.9|9629.9|9628.9|4376
1581697200000|2020-02-14 16:20:00|9633.6|9632.6|9629.6|9628.6|9633.6|9632.6|9628.9|9627.9|3145
1581697500000|2020-02-14 16:25:00|9629.7|9628.7|9625.6|9624.6|9629.9|9628.9|9621.9|9620.9|4060
1581697800000|2020-02-14 16:30:00|9624.6|9623.6|9622.9|9621.9|9625.4|9624.4|9622.1|9621.1|2636
1581698100000|2020-02-14 16:35:00|9623|9622|9622.4|9621.4|9627.7|9626.7|9622.1|9621.1|2602
1581698400000|2020-02-14 16:40:00|9622.2|9621.2|9623.9|9622.9|9625.7|9624.7|9620.1|9619.1|2624
1581698700000|2020-02-14 16:45:00|9623.5|9622.5|9618.4|9617.4|9626.6|9625.6|9617.6|9616.6|2663
1581699000000|2020-02-14 16:50:00|9618.2|9617.2|9618.6|9617.6|9619.9|9618.9|9615.9|9614.9|3101
1581699300000|2020-02-14 16:55:00|9618.5|9617.5|9618.4|9617.4|9623.1|9622.1|9617.9|9616.9|2367
1581699600000|2020-02-14 17:00:00|9617.7|9616.7|9616.9|9615.9|9621.9|9620.9|9615.9|9614.9|1930
1581699900000|2020-02-14 17:05:00|9616.7|9615.7|9611.9|9610.9|9618.9|9617.9|9611.7|9610.7|3768
1581700200000|2020-02-14 17:10:00|9611.7|9610.7|9607.4|9606.4|9613.6|9612.6|9607.2|9606.2|3598
1581700500000|2020-02-14 17:15:00|9607.2|9606.2|9605.6|9604.6|9609.4|9608.4|9604.1|9603.1|3522
1581700800000|2020-02-14 17:20:00|9606.1|9605.1|9602.4|9601.4|9606.1|9605.1|9595.9|9594.9|6410
1581701100000|2020-02-14 17:25:00|9602.5|9601.5|9604.1|9603.1|9606.6|9605.6|9601.6|9600.6|2645
1581701400000|2020-02-14 17:30:00|9604|9603|9607.1|9606.1|9607.2|9606.2|9602.4|9601.4|2159
1581701700000|2020-02-14 17:35:00|9606.9|9605.9|9608.6|9607.6|9609.9|9608.9|9605.6|9604.6|2885
1581702000000|2020-02-14 17:40:00|9607.4|9606.4|9602.9|9601.9|9608.4|9607.4|9602|9601|2709
1581702300000|2020-02-14 17:45:00|9603|9602|9601.9|9600.9|9604.1|9603.1|9598.4|9597.4|3731
1581702600000|2020-02-14 17:50:00|9602.6|9601.6|9596.9|9595.9|9603|9602|9594.9|9593.9|3193
1581702900000|2020-02-14 17:55:00|9597|9596|9596.1|9595.1|9598.1|9597.1|9589.1|9588.1|4612
1581703200000|2020-02-14 18:00:00|9596.4|9595.4|9602.2|9601.2|9602.6|9601.6|9593.1|9592.1|4486
1581703500000|2020-02-14 18:05:00|9602.4|9601.4|9588.1|9587.1|9605.1|9604.1|9588.1|9587.1|5987
1581703800000|2020-02-14 18:10:00|9587.7|9586.7|9597.5|9596.5|9598.9|9597.9|9587.7|9586.7|3664
1581704100000|2020-02-14 18:15:00|9597.4|9596.4|9591.6|9590.6|9598.1|9597.1|9591.1|9590.1|2616
1581704400000|2020-02-14 18:20:00|9591.7|9590.7|9597.1|9596.1|9597.4|9596.4|9590|9589|2684
1581704700000|2020-02-14 18:25:00|9597|9596|9595.1|9594.1|9598.6|9597.6|9594.6|9593.6|2598
1581705000000|2020-02-14 18:30:00|9595.4|9594.4|9600.5|9599.5|9600.9|9599.9|9591.9|9590.9|3001
1581705300000|2020-02-14 18:35:00|9599.9|9598.9|9602.1|9601.1|9604.9|9603.9|9599.9|9598.9|3615
1581705600000|2020-02-14 18:40:00|9601.9|9600.9|9603.4|9602.4|9604|9603|9601.4|9600.4|1852
1581705900000|2020-02-14 18:45:00|9603.2|9602.2|9598.1|9597.1|9603.4|9602.4|9597.9|9596.9|2518
1581706200000|2020-02-14 18:50:00|9598.2|9597.2|9594.9|9593.9|9601.4|9600.4|9593.4|9592.4|2633
1581706500000|2020-02-14 18:55:00|9595.1|9594.1|9592.1|9591.1|9596.4|9595.4|9589.9|9588.9|3401
1581706800000|2020-02-14 19:00:00|9592|9591|9601.1|9600.1|9601.9|9600.9|9590.9|9589.9|3236
1581707100000|2020-02-14 19:05:00|9601|9600|9603.5|9602.5|9603.9|9602.9|9598.1|9597.1|2223
1581707400000|2020-02-14 19:10:00|9603.4|9602.4|9595.9|9594.9|9604.7|9603.7|9595.1|9594.1|3216
1581707700000|2020-02-14 19:15:00|9596|9595|9585.6|9584.6|9596.1|9595.1|9581.9|9580.9|7153
1581708000000|2020-02-14 19:20:00|9585.7|9584.7|9597.1|9596.1|9597.6|9596.6|9585.1|9584.1|3895
1581708300000|2020-02-14 19:25:00|9597.2|9596.2|9602.1|9601.1|9602.9|9601.9|9597.1|9596.1|3692
1581708600000|2020-02-14 19:30:00|9601.9|9600.9|9607.4|9606.4|9607.4|9606.4|9598.5|9597.5|6114
1581708900000|2020-02-14 19:35:00|9607.1|9606.1|9612|9611|9616.1|9615.1|9606.1|9605.1|6104
1581709200000|2020-02-14 19:40:00|9612.1|9611.1|9609.1|9608.1|9612.1|9611.1|9606.1|9605.1|3716
1581709500000|2020-02-14 19:45:00|9609.2|9608.2|9605.5|9604.5|9609.4|9608.4|9603.1|9602.1|3501
1581709800000|2020-02-14 19:50:00|9605.4|9604.4|9603|9602|9606.9|9605.9|9602.4|9601.4|1770
1581710100000|2020-02-14 19:55:00|9602.9|9601.9|9606.1|9605.1|9607.6|9606.6|9601|9600|2441
1581710400000|2020-02-14 20:00:00|9606.2|9605.2|9602.4|9601.4|9607.9|9606.9|9601.7|9600.7|2151
1581710700000|2020-02-14 20:05:00|9602.5|9601.5|9602.7|9601.7|9605.1|9604.1|9600.5|9599.5|2837
1581711000000|2020-02-14 20:10:00|9602.9|9601.9|9597.6|9596.6|9606.9|9605.9|9595.4|9594.4|4895
1581711300000|2020-02-14 20:15:00|9597.9|9596.9|9594.5|9593.5|9599.9|9598.9|9593.6|9592.6|3031
1581711600000|2020-02-14 20:20:00|9594.4|9593.4|9601.6|9600.6|9602.1|9601.1|9593.4|9592.4|3486
1581711900000|2020-02-14 20:25:00|9601.4|9600.4|9598.7|9597.7|9601.9|9600.9|9597.4|9596.4|1707
1581712200000|2020-02-14 20:30:00|9598.6|9597.6|9603.4|9602.4|9604.1|9603.1|9596.1|9595.1|3481
1581712500000|2020-02-14 20:35:00|9603.1|9602.1|9607.9|9606.9|9608.9|9607.9|9602.5|9601.5|3765
1581712800000|2020-02-14 20:40:00|9608|9607|9607.1|9606.1|9608.7|9607.7|9605.4|9604.4|2500
1581713100000|2020-02-14 20:45:00|9607.4|9606.4|9610.6|9609.6|9611.6|9610.6|9607.1|9606.1|4472
1581713400000|2020-02-14 20:50:00|9613.6|9612.6|9619.4|9618.4|9620.1|9619.1|9609.5|9608.5|7695
1581713700000|2020-02-14 20:55:00|9619.1|9618.1|9622.7|9621.7|9622.9|9621.9|9617.1|9616.1|10185
1581714000000|2020-02-14 21:00:00|9622.1|9621.1|9621|9619|9622.8|9621.1|9619.5|9617.5|4915
1581714300000|2020-02-14 21:05:00|9621.3|9619.3|9621|9619|9625.4|9623.4|9621|9619|2557
1581714600000|2020-02-14 21:10:00|9620.9|9618.9|9627|9622|9627.1|9624.1|9620.5|9618.5|1752
1581714900000|2020-02-14 21:15:00|9626.5|9621.5|9626.8|9621.8|9627|9622|9625.7|9620.7|0
1581715200000|2020-02-14 21:20:00|9626.9|9621.9|9626.9|9621.9|9627.1|9622.1|9626.7|9621.7|0
1581715500000|2020-02-14 21:25:00|9626.8|9621.8|9626.7|9621.7|9626.9|9621.9|9626.5|9621.5|0
1581715800000|2020-02-14 21:30:00|9626.4|9624.4|9625.1|9623.1|9626.9|9624.9|9624.1|9622.1|447
1581716100000|2020-02-14 21:35:00|9625.6|9623.6|9626.4|9624.4|9627.4|9625.4|9625.4|9623.4|226
1581716400000|2020-02-14 21:40:00|9625.9|9623.9|9627.6|9625.6|9627.9|9625.9|9625.6|9623.6|266
1581716700000|2020-02-14 21:45:00|9627.9|9625.9|9628.4|9626.4|9628.4|9626.4|9627.1|9625.1|306
1581717000000|2020-02-14 21:50:00|9628.6|9626.6|9627.6|9625.6|9628.9|9626.9|9627.1|9625.1|185
1581717300000|2020-02-14 21:55:00|9627.1|9625.1|9626.4|9621.4|9628.1|9626.1|9623.1|9621.1|600
1581894000000|2020-02-16 23:00:00|9630.6|9628.6|9649.6|9647.6|9650.3|9648.3|9630.3|9628.3|2045
1581894300000|2020-02-16 23:05:00|9649.8|9647.8|9650|9648|9650.9|9648.9|9648|9646|791
1581894600000|2020-02-16 23:10:00|9649.9|9647.9|9648.9|9646.9|9650|9648|9647.6|9645.6|377
1581894900000|2020-02-16 23:15:00|9649.1|9647.1|9651.5|9649.5|9654.6|9652.6|9648.9|9646.9|857
1581895200000|2020-02-16 23:20:00|9651.1|9649.1|9650.4|9648.4|9651.4|9649.4|9648.3|9646.3|388
1581895500000|2020-02-16 23:25:00|9650|9648|9654.6|9652.6|9656.3|9654.3|9649.3|9647.3|739
1581895800000|2020-02-16 23:30:00|9654.8|9652.8|9656.4|9654.4|9657|9655|9653.5|9651.5|595
1581896100000|2020-02-16 23:35:00|9656.3|9654.3|9659.4|9657.4|9659.6|9657.6|9654.3|9652.3|621
1581896400000|2020-02-16 23:40:00|9659.1|9657.1|9658.4|9656.4|9659.6|9657.6|9655.3|9653.3|540
1581896700000|2020-02-16 23:45:00|9658.5|9656.5|9659.1|9657.1|9661.4|9659.4|9658|9656|680
1581897000000|2020-02-16 23:50:00|9659.3|9657.3|9656.9|9654.9|9659.3|9657.3|9656|9654|556
1581897300000|2020-02-16 23:55:00|9657|9655|9656.6|9654.6|9657|9655|9655.3|9653.3|548
1581897600000|2020-02-17 00:00:00|9656.5|9654.5|9656|9654|9658.8|9656.8|9655|9653|1231
1581897900000|2020-02-17 00:05:00|9656.1|9654.1|9653.4|9651.4|9657.1|9655.1|9653|9651|1004
1581898200000|2020-02-17 00:10:00|9653.3|9651.3|9653.5|9651.5|9655.1|9653.1|9653|9651|1302
1581898500000|2020-02-17 00:15:00|9653.4|9651.4|9659|9657|9660.8|9658.8|9653|9651|1206
1581898800000|2020-02-17 00:20:00|9659.1|9657.1|9653.9|9651.9|9659.8|9657.8|9653.5|9651.5|581
1581899100000|2020-02-17 00:25:00|9654|9652|9655.1|9653.1|9657.1|9655.1|9653|9651|472
1581899400000|2020-02-17 00:30:00|9655.3|9653.3|9653.1|9651.1|9655.5|9653.5|9653|9651|512
1581899700000|2020-02-17 00:35:00|9653.3|9651.3|9654.9|9652.9|9655.3|9653.3|9653|9651|273
1581900000000|2020-02-17 00:40:00|9654.8|9652.8|9655.4|9653.4|9656.3|9654.3|9653.5|9651.5|310
1581900300000|2020-02-17 00:45:00|9655.5|9653.5|9653.6|9651.6|9657.1|9655.1|9653.5|9651.5|331
1581900600000|2020-02-17 00:50:00|9653.8|9651.8|9650.1|9648.1|9653.9|9651.9|9648|9646|1062
1581900900000|2020-02-17 00:55:00|9650.3|9648.3|9648.5|9646.5|9650.3|9648.3|9647.5|9645.5|437
1581901200000|2020-02-17 01:00:00|9648.3|9646.3|9648.4|9646.4|9650.9|9648.9|9647.4|9645.4|619
1581901500000|2020-02-17 01:05:00|9648.5|9646.5|9649.5|9647.5|9649.8|9647.8|9646|9644|516
1581901800000|2020-02-17 01:10:00|9649.6|9647.6|9650.9|9648.9|9652.3|9650.3|9649|9647|360
1581902100000|2020-02-17 01:15:00|9650.8|9648.8|9654.3|9652.3|9656|9654|9650.3|9648.3|693
1581902400000|2020-02-17 01:20:00|9654.4|9652.4|9654.6|9652.6|9656.1|9654.1|9653|9651|287
1581902700000|2020-02-17 01:25:00|9654.5|9652.5|9655.8|9653.8|9658.5|9656.5|9654.3|9652.3|477
1581903000000|2020-02-17 01:30:00|9655.6|9653.6|9659.8|9657.8|9660.8|9658.8|9653.8|9651.8|881
1581903300000|2020-02-17 01:35:00|9659.9|9657.9|9659|9657|9660.4|9658.4|9656.8|9654.8|721
1581903600000|2020-02-17 01:40:00|9659.1|9657.1|9663.1|9661.1|9665.4|9663.4|9659|9657|1216
1581903900000|2020-02-17 01:45:00|9663.3|9661.3|9666.4|9664.4|9668.3|9666.3|9662.6|9660.6|1221
1581904200000|2020-02-17 01:50:00|9666.3|9664.3|9665.4|9663.4|9669.4|9667.4|9664.6|9662.6|792
1581904500000|2020-02-17 01:55:00|9665.5|9663.5|9665|9663|9666|9664|9663.4|9661.4|337
1581904800000|2020-02-17 02:00:00|9665.1|9663.1|9665|9663|9665.3|9663.3|9663.3|9661.3|265
1581905100000|2020-02-17 02:05:00|9665.1|9663.1|9667.3|9665.3|9668.8|9666.8|9664.3|9662.3|470
1581905400000|2020-02-17 02:10:00|9667.1|9665.1|9665.8|9663.8|9667.5|9665.5|9665.8|9663.8|271
1581905700000|2020-02-17 02:15:00|9666.1|9664.1|9664.1|9662.1|9666.8|9664.8|9664|9662|194
1581906000000|2020-02-17 02:20:00|9664.3|9662.3|9664.6|9662.6|9665.9|9663.9|9663.5|9661.5|219
1581906300000|2020-02-17 02:25:00|9664.8|9662.8|9663.3|9661.3|9664.9|9662.9|9661.5|9659.5|379
1581906600000|2020-02-17 02:30:00|9663.4|9661.4|9661.5|9659.5|9663.5|9661.5|9660.5|9658.5|297
1581906900000|2020-02-17 02:35:00|9661.6|9659.6|9663|9661|9665.8|9663.8|9661.5|9659.5|310
1581907200000|2020-02-17 02:40:00|9663.1|9661.1|9666.3|9664.3|9666.5|9664.5|9663.1|9661.1|204
1581907500000|2020-02-17 02:45:00|9666.4|9664.4|9665.9|9663.9|9666.5|9664.5|9665|9663|136
1581907800000|2020-02-17 02:50:00|9666|9664|9665|9663|9666.8|9664.8|9664.1|9662.1|199
1581908100000|2020-02-17 02:55:00|9665.1|9663.1|9664.4|9662.4|9665.5|9663.5|9663.8|9661.8|119
1581908400000|2020-02-17 03:00:00|9664.5|9662.5|9664|9662|9665.8|9663.8|9663.3|9661.3|171
1581908700000|2020-02-17 03:05:00|9663.9|9661.9|9663.9|9661.9|9666.5|9664.5|9663.5|9661.5|348
1581909000000|2020-02-17 03:10:00|9663.8|9661.8|9662|9660|9664.1|9662.1|9661.8|9659.8|360
1581909300000|2020-02-17 03:15:00|9661.9|9659.9|9663.4|9661.4|9664.1|9662.1|9661.5|9659.5|191
1581909600000|2020-02-17 03:20:00|9663.3|9661.3|9665.5|9663.5|9666|9664|9663.3|9661.3|302
1581909900000|2020-02-17 03:25:00|9665.4|9663.4|9664.6|9662.6|9665.6|9663.6|9664.3|9662.3|124
1581910200000|2020-02-17 03:30:00|9664.8|9662.8|9664.9|9662.9|9665|9663|9664|9662|219
1581910500000|2020-02-17 03:35:00|9665|9663|9665.4|9663.4|9666.1|9664.1|9664.5|9662.5|83
1581910800000|2020-02-17 03:40:00|9665.3|9663.3|9665.3|9663.3|9665.6|9663.6|9664.3|9662.3|107
1581911100000|2020-02-17 03:45:00|9665.1|9663.1|9665.3|9663.3|9665.8|9663.8|9664.9|9662.9|88
1581911400000|2020-02-17 03:50:00|9665.1|9663.1|9664.4|9662.4|9665.3|9663.3|9664|9662|90
1581911700000|2020-02-17 03:55:00|9664.3|9662.3|9665.5|9663.5|9665.8|9663.8|9663.8|9661.8|128
1581912000000|2020-02-17 04:00:00|9665.6|9663.6|9664.4|9662.4|9665.8|9663.8|9664.3|9662.3|144
1581912300000|2020-02-17 04:05:00|9664.3|9662.3|9663.6|9661.6|9665|9663|9663.3|9661.3|149
1581912600000|2020-02-17 04:10:00|9663.8|9661.8|9663.9|9661.9|9664|9662|9663.1|9661.1|76
1581912900000|2020-02-17 04:15:00|9664|9662|9662.5|9660.5|9664|9662|9662|9660|188
1581913200000|2020-02-17 04:20:00|9662.4|9660.4|9662.9|9660.9|9663.3|9661.3|9661.8|9659.8|185
1581913500000|2020-02-17 04:25:00|9663|9661|9664.3|9662.3|9664.6|9662.6|9662.8|9660.8|164
1581913800000|2020-02-17 04:30:00|9664.1|9662.1|9664.8|9662.8|9665.5|9663.5|9664.1|9662.1|198
1581914100000|2020-02-17 04:35:00|9664.6|9662.6|9665.5|9663.5|9666|9664|9663.8|9661.8|326
1581914400000|2020-02-17 04:40:00|9665.6|9663.6|9664.8|9662.8|9665.6|9663.6|9663.8|9661.8|244
1581914700000|2020-02-17 04:45:00|9664.6|9662.6|9663.6|9661.6|9664.8|9662.8|9663|9661|211
1581915000000|2020-02-17 04:50:00|9663.5|9661.5|9663.5|9661.5|9664|9662|9662.9|9660.9|151
1581915300000|2020-02-17 04:55:00|9663.4|9661.4|9663.8|9661.8|9664.5|9662.5|9663.1|9661.1|266
1581915600000|2020-02-17 05:00:00|9664|9662|9665|9663|9665.6|9663.6|9662.6|9660.6|399
1581915900000|2020-02-17 05:05:00|9664.9|9662.9|9664.8|9662.8|9665.6|9663.6|9664.6|9662.6|109
1581916200000|2020-02-17 05:10:00|9664.9|9662.9|9667.5|9665.5|9668|9666|9664.8|9662.8|332
1581916500000|2020-02-17 05:15:00|9667.8|9665.8|9668|9666|9668.6|9666.6|9667.6|9665.6|259
1581916800000|2020-02-17 05:20:00|9667.9|9665.9|9667|9665|9668|9666|9666.1|9664.1|144
1581917100000|2020-02-17 05:25:00|9667.1|9665.1|9668.4|9666.4|9668.8|9666.8|9666|9664|222
1581917400000|2020-02-17 05:30:00|9668.5|9666.5|9667.3|9665.3|9669.1|9667.1|9666.1|9664.1|217
1581917700000|2020-02-17 05:35:00|9667.5|9665.5|9668.5|9666.5|9668.8|9666.8|9666.8|9664.8|113
1581918000000|2020-02-17 05:40:00|9668.6|9666.6|9669|9667|9672.4|9670.4|9668.3|9666.3|613
1581918300000|2020-02-17 05:45:00|9669.1|9667.1|9670|9668|9670.8|9668.8|9669|9667|192
1581918600000|2020-02-17 05:50:00|9669.9|9667.9|9668.5|9666.5|9670.3|9668.3|9668.3|9666.3|201
1581918900000|2020-02-17 05:55:00|9668.6|9666.6|9670.1|9668.1|9671|9669|9668.6|9666.6|261
1581919200000|2020-02-17 06:00:00|9670|9668|9666.6|9664.6|9670.4|9668.4|9665.9|9663.9|360
1581919500000|2020-02-17 06:05:00|9666.8|9664.8|9668.3|9666.3|9668.5|9666.5|9665.8|9663.8|237
1581919800000|2020-02-17 06:10:00|9668.4|9666.4|9671.3|9669.3|9671.8|9669.8|9667.6|9665.6|192
1581920100000|2020-02-17 06:15:00|9671.1|9669.1|9677.9|9675.9|9680.1|9678.1|9670.4|9668.4|1115
1581920400000|2020-02-17 06:20:00|9677.8|9675.8|9674.9|9672.9|9678.1|9676.1|9673.9|9671.9|496
1581920700000|2020-02-17 06:25:00|9674.8|9672.8|9673.9|9671.9|9675|9673|9671.8|9669.8|314
1581921000000|2020-02-17 06:30:00|9673.8|9671.8|9672.5|9670.5|9673.9|9671.9|9671|9669|480
1581921300000|2020-02-17 06:35:00|9672.4|9670.4|9670.4|9668.4|9672.5|9670.5|9668.3|9666.3|837
1581921600000|2020-02-17 06:40:00|9670.6|9668.6|9672|9670|9672.1|9670.1|9668.8|9666.8|326
1581921900000|2020-02-17 06:45:00|9672.1|9670.1|9669.8|9667.8|9672.4|9670.4|9669.3|9667.3|289
1581922200000|2020-02-17 06:50:00|9669.6|9667.6|9668.5|9666.5|9669.9|9667.9|9667.3|9665.3|353
1581922500000|2020-02-17 06:55:00|9668.6|9666.6|9668|9666|9668.6|9666.6|9667|9665|322
1581922800000|2020-02-17 07:00:00|9668.1|9666.1|9665.8|9663.8|9668.6|9666.6|9664|9662|637
1581923100000|2020-02-17 07:05:00|9665.6|9663.6|9667.3|9665.3|9667.9|9665.9|9664.1|9662.1|319
1581923400000|2020-02-17 07:10:00|9667.4|9665.4|9665.5|9663.5|9667.6|9665.6|9664.3|9662.3|365
1581923700000|2020-02-17 07:15:00|9665.3|9663.3|9661.8|9659.8|9666|9664|9661.5|9659.5|538
1581924000000|2020-02-17 07:20:00|9661.9|9659.9|9662.5|9660.5|9663.4|9661.4|9661.3|9659.3|463
1581924300000|2020-02-17 07:25:00|9662.4|9660.4|9662.3|9660.3|9663|9661|9661|9659|182
1581924600000|2020-02-17 07:30:00|9662.4|9660.4|9664.1|9662.1|9665.5|9663.5|9661.3|9659.3|401
1581924900000|2020-02-17 07:35:00|9664.3|9662.3|9665.6|9663.6|9666.4|9664.4|9663|9661|329
1581925200000|2020-02-17 07:40:00|9665.8|9663.8|9666.5|9664.5|9667.1|9665.1|9664.3|9662.3|299
1581925500000|2020-02-17 07:45:00|9666.4|9664.4|9667.9|9665.9|9669.3|9667.3|9665.8|9663.8|377
1581925800000|2020-02-17 07:50:00|9668|9666|9666.4|9664.4|9669.1|9667.1|9666.4|9664.4|286
1581926100000|2020-02-17 07:55:00|9666.5|9664.5|9667.3|9665.3|9668.8|9666.8|9665.5|9663.5|599
1581926400000|2020-02-17 08:00:00|9667.1|9665.1|9663.8|9661.8|9669|9667|9663.8|9661.8|746
1581926700000|2020-02-17 08:05:00|9663.9|9661.9|9666.5|9664.5|9668.8|9666.8|9663.4|9661.4|755
1581927000000|2020-02-17 08:10:00|9666.4|9664.4|9668.9|9666.9|9670.4|9668.4|9665.8|9663.8|1130
1581927300000|2020-02-17 08:15:00|9669|9667|9671.8|9669.8|9674.1|9672.1|9668.9|9666.9|1061
1581927600000|2020-02-17 08:20:00|9671.9|9669.9|9670.5|9668.5|9672.8|9670.8|9670|9668|640
1581927900000|2020-02-17 08:25:00|9670.6|9668.6|9665.9|9663.9|9670.8|9668.8|9664.9|9662.9|676
1581928200000|2020-02-17 08:30:00|9665.4|9663.4|9664.1|9662.1|9668.5|9666.5|9664|9662|454
1581928500000|2020-02-17 08:35:00|9664.3|9662.3|9661.4|9659.4|9665.8|9663.8|9661.1|9659.1|692
1581928800000|2020-02-17 08:40:00|9661.5|9659.5|9663.5|9661.5|9664.3|9662.3|9659.5|9657.5|734
1581929100000|2020-02-17 08:45:00|9663.4|9661.4|9664.5|9662.5|9665.6|9663.6|9661.8|9659.8|467
1581929400000|2020-02-17 08:50:00|9664.4|9662.4|9664.4|9662.4|9665.6|9663.6|9662.6|9660.6|269
1581929700000|2020-02-17 08:55:00|9664.3|9662.3|9664.5|9662.5|9664.6|9662.6|9661.5|9659.5|442
1581930000000|2020-02-17 09:00:00|9664.4|9662.4|9664.1|9662.1|9665.1|9663.1|9663|9661|206
1581930300000|2020-02-17 09:05:00|9664.3|9662.3|9662|9660|9664.4|9662.4|9661.8|9659.8|204
1581930600000|2020-02-17 09:10:00|9662.1|9660.1|9662.3|9660.3|9664|9662|9661.3|9659.3|192
1581930900000|2020-02-17 09:15:00|9662.4|9660.4|9663.9|9661.9|9664.4|9662.4|9661.5|9659.5|202
1581931200000|2020-02-17 09:20:00|9664|9662|9664.1|9662.1|9664.6|9662.6|9662.5|9660.5|210
1581931500000|2020-02-17 09:25:00|9664.3|9662.3|9665|9663|9665|9663|9662.8|9660.8|201
1581931800000|2020-02-17 09:30:00|9664.9|9662.9|9663.9|9661.9|9665.1|9663.1|9663.3|9661.3|176
1581932100000|2020-02-17 09:35:00|9664|9662|9664.5|9662.5|9664.8|9662.8|9663.1|9661.1|140
1581932400000|2020-02-17 09:40:00|9664.4|9662.4|9666.4|9664.4|9666.9|9664.9|9664.3|9662.3|340
1581932700000|2020-02-17 09:45:00|9666.3|9664.3|9667.5|9665.5|9668.3|9666.3|9666.3|9664.3|279
1581933000000|2020-02-17 09:50:00|9667.8|9665.8|9666.3|9664.3|9668.4|9666.4|9666.3|9664.3|334
1581933300000|2020-02-17 09:55:00|9666.1|9664.1|9667.1|9665.1|9667.3|9665.3|9664.6|9662.6|209
1581933600000|2020-02-17 10:00:00|9667|9665|9666.8|9664.8|9667.5|9665.5|9665.8|9663.8|178
1581933900000|2020-02-17 10:05:00|9666.9|9664.9|9668.3|9666.3|9668.5|9666.5|9666.1|9664.1|112
1581934200000|2020-02-17 10:10:00|9668.4|9666.4|9668|9666|9670.3|9668.3|9668|9666|336
1581934500000|2020-02-17 10:15:00|9668.1|9666.1|9668|9666|9669.8|9667.8|9667.8|9665.8|168
1581934800000|2020-02-17 10:20:00|9667.9|9665.9|9668.5|9666.5|9669.1|9667.1|9667.9|9665.9|133
1581935100000|2020-02-17 10:25:00|9668.6|9666.6|9667|9665|9668.8|9666.8|9666|9664|283
1581935400000|2020-02-17 10:30:00|9666.9|9664.9|9666.8|9664.8|9667.5|9665.5|9666.5|9664.5|167
1581935700000|2020-02-17 10:35:00|9666.6|9664.6|9665|9663|9667|9665|9664.8|9662.8|351
1581936000000|2020-02-17 10:40:00|9664.9|9662.9|9665|9663|9665.5|9663.5|9664.3|9662.3|177
1581936300000|2020-02-17 10:45:00|9664.9|9662.9|9666.1|9664.1|9666.3|9664.3|9664|9662|154
1581936600000|2020-02-17 10:50:00|9666|9664|9665.4|9663.4|9666.1|9664.1|9664.8|9662.8|120
1581936900000|2020-02-17 10:55:00|9665.3|9663.3|9665.6|9663.6|9666|9664|9665.3|9663.3|65
1581937200000|2020-02-17 11:00:00|9665.8|9663.8|9667.5|9665.5|9668|9666|9665.5|9663.5|121
1581937500000|2020-02-17 11:05:00|9667.8|9665.8|9667.8|9665.8|9668.3|9666.3|9667.5|9665.5|75
1581937800000|2020-02-17 11:10:00|9667.9|9665.9|9667.8|9665.8|9668.4|9666.4|9667.8|9665.8|36
1581938100000|2020-02-17 11:15:00|9667.6|9665.6|9667.9|9665.9|9668.5|9666.5|9667|9665|143
1581938400000|2020-02-17 11:20:00|9668|9666|9666.3|9664.3|9668|9666|9664.8|9662.8|274
1581938700000|2020-02-17 11:25:00|9666.1|9664.1|9665.1|9663.1|9666.3|9664.3|9664.5|9662.5|96
1581939000000|2020-02-17 11:30:00|9665|9663|9665.8|9663.8|9666.6|9664.6|9664.8|9662.8|124
1581939300000|2020-02-17 11:35:00|9665.9|9663.9|9663.8|9661.8|9666|9664|9662.8|9660.8|311
1581939600000|2020-02-17 11:40:00|9663.9|9661.9|9665.6|9663.6|9666.9|9664.9|9663.5|9661.5|283
1581939900000|2020-02-17 11:45:00|9665.8|9663.8|9667.1|9665.1|9667.3|9665.3|9665|9663|177
1581940200000|2020-02-17 11:50:00|9667|9665|9666|9664|9667|9665|9666|9664|91
1581940500000|2020-02-17 11:55:00|9666.1|9664.1|9667|9665|9667|9665|9665.5|9663.5|124
1581940800000|2020-02-17 12:00:00|9667.1|9665.1|9666.5|9664.5|9667.5|9665.5|9665.8|9663.8|171
1581941100000|2020-02-17 12:05:00|9666.8|9664.8|9668|9666|9668.4|9666.4|9665.5|9663.5|192
1581941400000|2020-02-17 12:10:00|9668.1|9666.1|9666.3|9664.3|9668.3|9666.3|9665.6|9663.6|210
1581941700000|2020-02-17 12:15:00|9666.1|9664.1|9667.3|9665.3|9667.3|9665.3|9666.1|9664.1|139
1581942000000|2020-02-17 12:20:00|9667.1|9665.1|9666.9|9664.9|9668|9666|9666.6|9664.6|84
1581942300000|2020-02-17 12:25:00|9666.8|9664.8|9666.5|9664.5|9667.5|9665.5|9666.5|9664.5|89
1581942600000|2020-02-17 12:30:00|9666.8|9664.8|9656.4|9654.4|9668|9666|9656.3|9654.3|2353
1581942900000|2020-02-17 12:35:00|9656.5|9654.5|9659.5|9657.5|9660.6|9658.6|9654.4|9652.4|1391
1581943200000|2020-02-17 12:40:00|9659.8|9657.8|9661|9659|9662.4|9660.4|9659.5|9657.5|582
1581943500000|2020-02-17 12:45:00|9660.9|9658.9|9661.3|9659.3|9661.4|9659.4|9660|9658|243
1581943800000|2020-02-17 12:50:00|9661.4|9659.4|9660.6|9658.6|9661.4|9659.4|9660.5|9658.5|165
1581944100000|2020-02-17 12:55:00|9660.8|9658.8|9661.3|9659.3|9661.4|9659.4|9660.3|9658.3|163
1581944400000|2020-02-17 13:00:00|9661.1|9659.1|9660.9|9658.9|9661.3|9659.3|9660.5|9658.5|117
1581944700000|2020-02-17 13:05:00|9660.8|9658.8|9659.3|9657.3|9661|9659|9657.3|9655.3|332
1581945000000|2020-02-17 13:10:00|9659|9657|9660.8|9658.8|9661.3|9659.3|9658|9656|216
1581945300000|2020-02-17 13:15:00|9660.9|9658.9|9657.8|9655.8|9661|9659|9657.6|9655.6|265
1581945600000|2020-02-17 13:20:00|9657.9|9655.9|9657|9655|9659.3|9657.3|9656.3|9654.3|317
1581945900000|2020-02-17 13:25:00|9657.1|9655.1|9657.6|9655.6|9658.3|9656.3|9656.6|9654.6|227
1581946200000|2020-02-17 13:30:00|9657.5|9655.5|9656.8|9654.8|9658|9656|9656.4|9654.4|346
1581946500000|2020-02-17 13:35:00|9656.9|9654.9|9658.8|9656.8|9658.8|9656.8|9656.9|9654.9|181
1581946800000|2020-02-17 13:40:00|9659|9657|9652.5|9650.5|9659|9657|9651.6|9649.6|819
1581947100000|2020-02-17 13:45:00|9652.6|9650.6|9652.5|9650.5|9652.8|9650.8|9650.1|9648.1|624
1581947400000|2020-02-17 13:50:00|9652.1|9650.1|9653.1|9651.1|9654.6|9652.6|9651.1|9649.1|464
1581947700000|2020-02-17 13:55:00|9653.3|9651.3|9651.5|9649.5|9653.5|9651.5|9648.5|9646.5|788
1581948000000|2020-02-17 14:00:00|9651.6|9649.6|9648.6|9646.6|9651.8|9649.8|9648.3|9646.3|255
1581948300000|2020-02-17 14:05:00|9648.8|9646.8|9649.1|9647.1|9649.8|9647.8|9648.5|9646.5|260
1581948600000|2020-02-17 14:10:00|9649|9647|9650.9|9648.9|9652.4|9650.4|9648.9|9646.9|398
1581948900000|2020-02-17 14:15:00|9650.8|9648.8|9652.1|9650.1|9653.8|9651.8|9649.8|9647.8|391
1581949200000|2020-02-17 14:20:00|9652.3|9650.3|9649.5|9647.5|9652.8|9650.8|9649.5|9647.5|343
1581949500000|2020-02-17 14:25:00|9649.8|9647.8|9648.9|9646.9|9651.6|9649.6|9648.5|9646.5|436
1581949800000|2020-02-17 14:30:00|9650.1|9648.1|9653.6|9652.6|9655.3|9654.3|9649.1|9648.1|1214
1581950100000|2020-02-17 14:35:00|9653.8|9652.8|9656.1|9655.1|9656.5|9655.5|9653.6|9652.6|942
1581950400000|2020-02-17 14:40:00|9656|9655|9654.8|9653.8|9656.8|9655.8|9652.5|9651.5|716
1581950700000|2020-02-17 14:45:00|9654.9|9653.9|9650.3|9649.3|9654.9|9653.9|9648.3|9647.3|1093
1581951000000|2020-02-17 14:50:00|9650.4|9649.4|9652|9651|9652|9651|9650|9649|260
1581951300000|2020-02-17 14:55:00|9651.8|9650.8|9653.8|9652.8|9654|9653|9651.3|9650.3|680
1581951600000|2020-02-17 15:00:00|9653.5|9652.5|9654.4|9653.4|9655.3|9654.3|9651.5|9650.5|644
1581951900000|2020-02-17 15:05:00|9654.5|9653.5|9652.8|9651.8|9654.5|9653.5|9650.5|9649.5|545
1581952200000|2020-02-17 15:10:00|9652.6|9651.6|9652.3|9651.3|9653|9652|9651.8|9650.8|246
1581952500000|2020-02-17 15:15:00|9652.4|9651.4|9653.6|9652.6|9654|9653|9652.3|9651.3|265
1581952800000|2020-02-17 15:20:00|9653.8|9652.8|9654|9653|9654.1|9653.1|9653.1|9652.1|253
1581953100000|2020-02-17 15:25:00|9654.1|9653.1|9654.1|9653.1|9655.1|9654.1|9653.5|9652.5|344
1581953400000|2020-02-17 15:30:00|9654|9653|9652.1|9651.1|9654.3|9653.3|9651.6|9650.6|391
1581953700000|2020-02-17 15:35:00|9652.3|9651.3|9653.4|9652.4|9654|9653|9652.3|9651.3|257
1581954000000|2020-02-17 15:40:00|9653.3|9652.3|9655|9654|9655.1|9654.1|9653.3|9652.3|222
1581954300000|2020-02-17 15:45:00|9655.5|9654.5|9656.5|9655.5|9658.6|9657.6|9655|9654|650
1581954600000|2020-02-17 15:50:00|9656.6|9655.6|9655.5|9654.5|9657.3|9656.3|9654.6|9653.6|379
1581954900000|2020-02-17 15:55:00|9655.6|9654.6|9656.9|9655.9|9656.9|9655.9|9655.6|9654.6|212
1581955200000|2020-02-17 16:00:00|9656.8|9655.8|9657|9656|9658.8|9657.8|9656.8|9655.8|470
1581955500000|2020-02-17 16:05:00|9656.9|9655.9|9657.5|9656.5|9657.8|9656.8|9656|9655|245
1581955800000|2020-02-17 16:10:00|9657.4|9656.4|9655.5|9654.5|9657.5|9656.5|9655.5|9654.5|291
1581956100000|2020-02-17 16:15:00|9655.6|9654.6|9657|9656|9657|9656|9654.8|9653.8|292
1581956400000|2020-02-17 16:20:00|9657.1|9656.1|9658.5|9657.5|9658.6|9657.6|9656.8|9655.8|320
1581956700000|2020-02-17 16:25:00|9658.4|9657.4|9657.8|9656.8|9658.8|9657.8|9657.8|9656.8|278
1581957000000|2020-02-17 16:30:00|9657.5|9656.5|9658.4|9657.4|9659.3|9658.3|9657.5|9656.5|406
1581957300000|2020-02-17 16:35:00|9658.3|9657.3|9659|9658|9659.4|9658.4|9657.8|9656.8|323
1581957600000|2020-02-17 16:40:00|9659.1|9658.1|9659.9|9658.9|9660.6|9659.6|9659.1|9658.1|306
1581957900000|2020-02-17 16:45:00|9660|9659|9658.9|9657.9|9660.1|9659.1|9658.6|9657.6|167
1581958200000|2020-02-17 16:50:00|9659|9658|9658.6|9657.6|9659.5|9658.5|9658.5|9657.5|132
1581958500000|2020-02-17 16:55:00|9658.8|9657.8|9659.1|9658.1|9659.8|9658.8|9657.9|9656.9|141
1581958800000|2020-02-17 17:00:00|9659.3|9658.3|9659|9658|9660|9659|9659|9658|184
1581959100000|2020-02-17 17:05:00|9658.9|9657.9|9658.1|9657.1|9659.6|9658.6|9658|9657|144
1581959400000|2020-02-17 17:10:00|9658|9657|9656.6|9655.6|9658|9657|9655.5|9654.5|383
1581959700000|2020-02-17 17:15:00|9656.5|9655.5|9656|9655|9656.8|9655.8|9655.3|9654.3|150
1581960000000|2020-02-17 17:20:00|9656.1|9655.1|9655.1|9654.1|9656.3|9655.3|9654.8|9653.8|150
1581960300000|2020-02-17 17:25:00|9655|9654|9654.5|9653.5|9657.5|9656.5|9654.5|9653.5|236
1581960600000|2020-02-17 17:30:00|9654.6|9653.6|9657.5|9656.5|9658|9657|9654.5|9653.5|229
1581960900000|2020-02-17 17:35:00|9657.6|9656.6|9656|9655|9657.6|9656.6|9656|9655|53
1581961200000|2020-02-17 17:40:00|9656.3|9655.3|9658.9|9657.9|9659.8|9658.8|9656.3|9655.3|230
1581961500000|2020-02-17 17:45:00|9659.1|9658.1|9659.1|9658.1|9660.1|9659.1|9658.6|9657.6|464
1581961800000|2020-02-17 17:50:00|9659.3|9658.3|9660.5|9659.5|9660.5|9659.5|9659|9658|340
1581962100000|2020-02-17 17:55:00|9660.8|9659.8|9658.6|9657.6|9661.5|9660.5|9658.4|9657.4|358
1581962400000|2020-02-17 18:00:00|9661.7|9656.7|9661.7|9656.7|9661.8|9656.8|9661.7|9656.7|0
1581962700000|2020-02-17 18:05:00|9661.8|9656.8|9661.9|9656.9|9661.9|9656.9|9661.8|9656.8|0
1581963000000|2020-02-17 18:10:00|9661.8|9656.8|9662.1|9657.1|9662.1|9657.1|9661.8|9656.8|0
1581963300000|2020-02-17 18:15:00|9662|9657|9662|9657|9662|9657|9662|9657|0
1581963600000|2020-02-17 18:20:00|9661.1|9656.1|9661.1|9656.1|9661.1|9656.1|9661.1|9656.1|0
1581963900000|2020-02-17 18:25:00|9661.6|9656.6|9661|9656|9662.3|9657.3|9661|9656|0
1581964200000|2020-02-17 18:30:00|9661.6|9656.6|9661.6|9656.6|9662.3|9657.3|9661|9656|0
1581964500000|2020-02-17 18:35:00|9662.2|9657.2|9662.2|9657.2|9662.2|9657.2|9662.2|9657.2|0
1581965400000|2020-02-17 18:50:00|9662.1|9657.1|9660.9|9655.9|9662.2|9657.2|9660.9|9655.9|0
1581965700000|2020-02-17 18:55:00|9661.5|9656.5|9661|9656|9662.2|9657.2|9660.9|9655.9|0
1581967500000|2020-02-17 19:25:00|9659.9|9654.9|9660.4|9655.4|9660.4|9655.4|9659.8|9654.8|0
1581967800000|2020-02-17 19:30:00|9661|9656|9661|9656|9661|9656|9659.8|9654.8|0
1581968400000|2020-02-17 19:40:00|9660.4|9655.4|9661|9656|9661|9656|9660.4|9655.4|0
1581969000000|2020-02-17 19:50:00|9660.9|9655.9|9660.9|9655.9|9660.9|9655.9|9660.9|9655.9|0
1581969300000|2020-02-17 19:55:00|9662.1|9657.1|9660.9|9655.9|9662.2|9657.2|9660.9|9655.9|0
1581969600000|2020-02-17 20:00:00|9661|9656|9661|9656|9661|9656|9661|9656|0
1581969900000|2020-02-17 20:05:00|9660.9|9655.9|9660.9|9655.9|9661|9656|9660.9|9655.9|0
1581970200000|2020-02-17 20:10:00|9661|9656|9661.2|9656.2|9661.2|9656.2|9661|9656|0
1581970800000|2020-02-17 20:20:00|9661.1|9656.1|9661.2|9656.2|9661.2|9656.2|9661.1|9656.1|0
1581971400000|2020-02-17 20:30:00|9662.1|9657.1|9662.1|9657.1|9662.1|9657.1|9662.1|9657.1|0
1581971700000|2020-02-17 20:35:00|9662|9657|9662|9657|9662|9657|9662|9657|0
1581972300000|2020-02-17 20:45:00|9663.1|9658.1|9662.1|9657.1|9663.3|9658.3|9662|9657|0
1581972600000|2020-02-17 20:50:00|9662.7|9657.7|9662.2|9657.2|9663.4|9658.4|9662.2|9657.2|0
1581972900000|2020-02-17 20:55:00|9661.7|9656.7|9661.7|9656.7|9661.7|9656.7|9661.7|9656.7|0
1581973200000|2020-02-17 21:00:00|9661.6|9656.6|9661.3|9656.3|9661.6|9656.6|9661.3|9656.3|0
1581973500000|2020-02-17 21:05:00|9661.2|9656.2|9655.9|9650.9|9661.3|9656.3|9655.9|9650.9|0
1581973800000|2020-02-17 21:10:00|9655.8|9650.8|9632.6|9627.6|9655.8|9650.8|9632.6|9627.6|0
1581974100000|2020-02-17 21:15:00|9631.7|9626.7|9609.8|9604.8|9632|9627|9593.9|9588.9|0
1581974400000|2020-02-17 21:20:00|9612.8|9607.8|9622.5|9617.5|9622.5|9617.5|9612.8|9607.8|0
1581974700000|2020-02-17 21:25:00|9622.4|9617.4|9622|9617|9623.2|9618.2|9622|9617|0
1581975000000|2020-02-17 21:30:00|9622.1|9617.1|9623.2|9618.2|9624|9619|9621.8|9616.8|0
1581975300000|2020-02-17 21:35:00|9623.1|9618.1|9620.2|9615.2|9623.1|9618.1|9620.2|9615.2|0
1581975600000|2020-02-17 21:40:00|9620|9615|9620.2|9615.2|9620.3|9615.3|9620|9615|0
1581975900000|2020-02-17 21:45:00|9620.1|9615.1|9619.2|9614.2|9620.1|9615.1|9619.2|9614.2|0
1581976200000|2020-02-17 21:50:00|9619.1|9614.1|9621.7|9616.7|9622.8|9617.8|9619|9614|0
1581976500000|2020-02-17 21:55:00|9625.2|9620.2|9620.5|9615.5|9625.2|9620.2|9620.5|9615.5|0
1581976800000|2020-02-17 22:00:00|9620.3|9615.3|9617.5|9612.5|9620.3|9615.3|9617.5|9612.5|0
1581977100000|2020-02-17 22:05:00|9617.3|9612.3|9616.1|9611.1|9617.3|9612.3|9615.6|9610.6|0
1581977400000|2020-02-17 22:10:00|9616|9611|9615.4|9610.4|9616|9611|9615.4|9610.4|0
1581977700000|2020-02-17 22:15:00|9615.5|9610.5|9613.1|9608.1|9615.5|9610.5|9613|9608|0
1581978000000|2020-02-17 22:20:00|9613.3|9608.3|9613.2|9608.2|9613.3|9608.3|9613.2|9608.2|0
1581978600000|2020-02-17 22:30:00|9614|9609|9617.2|9612.2|9617.2|9612.2|9614|9609|0
1581978900000|2020-02-17 22:35:00|9617|9612|9617.2|9612.2|9617.5|9612.5|9617|9612|0
1581979200000|2020-02-17 22:40:00|9616.7|9611.7|9618.3|9613.3|9618.3|9613.3|9616.3|9611.3|0
1581979800000|2020-02-17 22:50:00|9618.1|9613.1|9617.7|9612.7|9618.1|9613.1|9617.6|9612.6|0
1581980100000|2020-02-17 22:55:00|9617.6|9612.6|9617.4|9612.4|9617.7|9612.7|9614.6|9609.6|0
1581980400000|2020-02-17 23:00:00|9615.1|9613.1|9588.9|9586.9|9615.1|9613.1|9579.5|9577.5|5791
1581980700000|2020-02-17 23:05:00|9588.8|9586.8|9577.6|9575.6|9592.8|9590.8|9573|9571|2341
1581981000000|2020-02-17 23:10:00|9577.9|9575.9|9578.3|9576.3|9582|9580|9573.3|9571.3|1667
1581981300000|2020-02-17 23:15:00|9578.4|9576.4|9579.1|9577.1|9580.8|9578.8|9577|9575|810
1581981600000|2020-02-17 23:20:00|9579.3|9577.3|9574.9|9572.9|9582.4|9580.4|9573|9571|1290
1581981900000|2020-02-17 23:25:00|9574.6|9572.6|9579.1|9577.1|9581.9|9579.9|9574.4|9572.4|1167
1581982200000|2020-02-17 23:30:00|9579.3|9577.3|9587.1|9585.1|9587.4|9585.4|9579.3|9577.3|1209
1581982500000|2020-02-17 23:35:00|9587|9585|9586.4|9584.4|9588.8|9586.8|9585.5|9583.5|781
1581982800000|2020-02-17 23:40:00|9586.5|9584.5|9592.1|9590.1|9592.4|9590.4|9586.5|9584.5|853
1581983100000|2020-02-17 23:45:00|9591.6|9589.6|9589.1|9587.1|9592|9590|9587.6|9585.6|741
1581983400000|2020-02-17 23:50:00|9589.3|9587.3|9594.6|9592.6|9596.5|9594.5|9588.3|9586.3|877
1581983700000|2020-02-17 23:55:00|9594.8|9592.8|9595.4|9593.4|9596|9594|9591.5|9589.5|784
1581984000000|2020-02-18 00:00:00|9595.6|9593.6|9591.5|9589.5|9596.1|9594.1|9591.4|9589.4|901
1581984300000|2020-02-18 00:05:00|9591.4|9589.4|9592.3|9590.3|9594|9592|9589.3|9587.3|727
1581984600000|2020-02-18 00:10:00|9592.1|9590.1|9589.9|9587.9|9594.9|9592.9|9589.8|9587.8|888
1581984900000|2020-02-18 00:15:00|9590|9588|9590.5|9588.5|9591.5|9589.5|9588.3|9586.3|732
1581985200000|2020-02-18 00:20:00|9590.6|9588.6|9583.1|9581.1|9591|9589|9580.5|9578.5|1696
1581985500000|2020-02-18 00:25:00|9583.3|9581.3|9587|9585|9588.8|9586.8|9583|9581|599
1581985800000|2020-02-18 00:30:00|9586.6|9584.6|9591.9|9589.9|9592|9590|9585.9|9583.9|953
1581986100000|2020-02-18 00:35:00|9591.8|9589.8|9590|9588|9592.3|9590.3|9589|9587|367
1581986400000|2020-02-18 00:40:00|9590.1|9588.1|9586.4|9584.4|9590.1|9588.1|9586|9584|473
1581986700000|2020-02-18 00:45:00|9586.3|9584.3|9585.3|9583.3|9589|9587|9583.5|9581.5|944
1581987000000|2020-02-18 00:50:00|9585.4|9583.4|9589.1|9587.1|9590.1|9588.1|9585|9583|781
1581987300000|2020-02-18 00:55:00|9589.3|9587.3|9583.4|9581.4|9589.3|9587.3|9581.5|9579.5|1399
1581987600000|2020-02-18 01:00:00|9583.3|9581.3|9583.6|9581.6|9588.5|9586.5|9581.3|9579.3|1336
1581987900000|2020-02-18 01:05:00|9583.8|9581.8|9576.4|9574.4|9584.1|9582.1|9574.8|9572.8|2347
1581988200000|2020-02-18 01:10:00|9576.5|9574.5|9573.1|9571.1|9578.3|9576.3|9572.6|9570.6|1285
1581988500000|2020-02-18 01:15:00|9573.3|9571.3|9579|9577|9581|9579|9571.8|9569.8|1634
1581988800000|2020-02-18 01:20:00|9578.9|9576.9|9577.1|9575.1|9580.4|9578.4|9574.4|9572.4|673
1581989100000|2020-02-18 01:25:00|9577.3|9575.3|9582.3|9580.3|9583.8|9581.8|9576.9|9574.9|971
1581989400000|2020-02-18 01:30:00|9581.9|9579.9|9579.1|9577.1|9583.9|9581.9|9577.8|9575.8|940
1581989700000|2020-02-18 01:35:00|9579.3|9577.3|9576.8|9574.8|9582.1|9580.1|9576.3|9574.3|875
1581990000000|2020-02-18 01:40:00|9576.6|9574.6|9579|9577|9579.8|9577.8|9575.5|9573.5|659
1581990300000|2020-02-18 01:45:00|9578.9|9576.9|9576.5|9574.5|9578.9|9576.9|9574.5|9572.5|562
1581990600000|2020-02-18 01:50:00|9576.3|9574.3|9581.1|9579.1|9581.6|9579.6|9575.3|9573.3|541
1581990900000|2020-02-18 01:55:00|9581.3|9579.3|9580|9578|9581.3|9579.3|9579.3|9577.3|416
1581991200000|2020-02-18 02:00:00|9579.8|9577.8|9583.8|9581.8|9584.4|9582.4|9575.3|9573.3|1087
1581991500000|2020-02-18 02:05:00|9583.9|9581.9|9584.9|9582.9|9586.3|9584.3|9581.5|9579.5|786
1581991800000|2020-02-18 02:10:00|9585|9583|9582.3|9580.3|9585.4|9583.4|9581.3|9579.3|384
1581992100000|2020-02-18 02:15:00|9582.1|9580.1|9582.5|9580.5|9583|9581|9580|9578|383
1581992400000|2020-02-18 02:20:00|9582.6|9580.6|9580.4|9578.4|9583.1|9581.1|9580|9578|279
1581992700000|2020-02-18 02:25:00|9580.5|9578.5|9577.9|9575.9|9580.8|9578.8|9577.1|9575.1|395
1581993000000|2020-02-18 02:30:00|9578|9576|9577.4|9575.4|9579.8|9577.8|9573.8|9571.8|1005
1581993300000|2020-02-18 02:35:00|9577.3|9575.3|9574.3|9572.3|9578.3|9576.3|9573.6|9571.6|717
1581993600000|2020-02-18 02:40:00|9574.4|9572.4|9574.5|9572.5|9576.8|9574.8|9573|9571|639
1581993900000|2020-02-18 02:45:00|9574.4|9572.4|9567.9|9565.9|9574.6|9572.6|9564.9|9562.9|2035
1581994200000|2020-02-18 02:50:00|9568|9566|9560.6|9558.6|9570.1|9568.1|9560.4|9558.4|1691
1581994500000|2020-02-18 02:55:00|9560.8|9558.8|9562.5|9560.5|9563|9561|9557.5|9555.5|1166
1581994800000|2020-02-18 03:00:00|9562.6|9560.6|9566.5|9564.5|9567.3|9565.3|9561.3|9559.3|913
1581995100000|2020-02-18 03:05:00|9566.6|9564.6|9567.5|9565.5|9569|9567|9565.5|9563.5|768
1581995400000|2020-02-18 03:10:00|9567.3|9565.3|9567|9565|9568.3|9566.3|9564.8|9562.8|605
1581995700000|2020-02-18 03:15:00|9567.1|9565.1|9565|9563|9567.6|9565.6|9564.9|9562.9|368
1581996000000|2020-02-18 03:20:00|9564.9|9562.9|9565.3|9563.3|9565.3|9563.3|9562.4|9560.4|600
1581996300000|2020-02-18 03:25:00|9565.5|9563.5|9568.6|9566.6|9570.8|9568.8|9565.3|9563.3|839
1581996600000|2020-02-18 03:30:00|9568.8|9566.8|9567.8|9565.8|9568.8|9566.8|9566|9564|322
1581996900000|2020-02-18 03:35:00|9567.9|9565.9|9565.5|9563.5|9568.1|9566.1|9565|9563|269
1581997200000|2020-02-18 03:40:00|9565.6|9563.6|9565.5|9563.5|9567.1|9565.1|9565.1|9563.1|211
1581997500000|2020-02-18 03:45:00|9565.6|9563.6|9565.6|9563.6|9566.1|9564.1|9563.4|9561.4|299
1581997800000|2020-02-18 03:50:00|9565.8|9563.8|9565.8|9563.8|9566.5|9564.5|9564.3|9562.3|190
1581998100000|2020-02-18 03:55:00|9565.6|9563.6|9566.4|9564.4|9567|9565|9565.4|9563.4|180
1581998400000|2020-02-18 04:00:00|9566.3|9564.3|9566.6|9564.6|9566.8|9564.8|9564.5|9562.5|200
1581998700000|2020-02-18 04:05:00|9566.5|9564.5|9563.4|9561.4|9566.8|9564.8|9561|9559|551
1581999000000|2020-02-18 04:10:00|9563.3|9561.3|9562.6|9560.6|9563.6|9561.6|9560.6|9558.6|341
1581999300000|2020-02-18 04:15:00|9562.5|9560.5|9566.4|9564.4|9566.8|9564.8|9561.6|9559.6|339
1581999600000|2020-02-18 04:20:00|9566.5|9564.5|9568.5|9566.5|9568.9|9566.9|9566.4|9564.4|417
1581999900000|2020-02-18 04:25:00|9568.4|9566.4|9566.3|9564.3|9568.8|9566.8|9565.8|9563.8|273
1582000200000|2020-02-18 04:30:00|9566.5|9564.5|9566.9|9564.9|9568|9566|9565.8|9563.8|196
1582000500000|2020-02-18 04:35:00|9567|9565|9568.3|9566.3|9568.8|9566.8|9566.8|9564.8|191
1582000800000|2020-02-18 04:40:00|9568|9566|9567.8|9565.8|9568.4|9566.4|9566.5|9564.5|112
1582001100000|2020-02-18 04:45:00|9567.9|9565.9|9569.5|9567.5|9570.3|9568.3|9566.3|9564.3|303
1582001400000|2020-02-18 04:50:00|9569.6|9567.6|9571|9569|9571|9569|9567.9|9565.9|402
1582001700000|2020-02-18 04:55:00|9570.9|9568.9|9571.5|9569.5|9572.3|9570.3|9569.6|9567.6|422
1582002000000|2020-02-18 05:00:00|9571.6|9569.6|9569.8|9567.8|9571.8|9569.8|9567.4|9565.4|716
1582002300000|2020-02-18 05:05:00|9569.6|9567.6|9569.1|9567.1|9570.1|9568.1|9568.5|9566.5|202
1582002600000|2020-02-18 05:10:00|9569|9567|9569.4|9567.4|9569.8|9567.8|9568.3|9566.3|154
1582002900000|2020-02-18 05:15:00|9569.3|9567.3|9567.1|9565.1|9569.3|9567.3|9565.8|9563.8|330
1582003200000|2020-02-18 05:20:00|9567.3|9565.3|9565.5|9563.5|9567.5|9565.5|9564|9562|327
1582003500000|2020-02-18 05:25:00|9565.6|9563.6|9568|9566|9568|9566|9564.4|9562.4|279
1582003800000|2020-02-18 05:30:00|9567.9|9565.9|9567.9|9565.9|9568.1|9566.1|9566|9564|197
1582004100000|2020-02-18 05:35:00|9567.8|9565.8|9570.5|9568.5|9570.5|9568.5|9567.8|9565.8|240
1582004400000|2020-02-18 05:40:00|9570.6|9568.6|9569.4|9567.4|9570.8|9568.8|9568.1|9566.1|196
1582004700000|2020-02-18 05:45:00|9569.5|9567.5|9569|9567|9570.4|9568.4|9567.6|9565.6|171
1582005000000|2020-02-18 05:50:00|9569.1|9567.1|9570|9568|9570.3|9568.3|9568.5|9566.5|230
1582005300000|2020-02-18 05:55:00|9570.1|9568.1|9569.4|9567.4|9570.5|9568.5|9568.3|9566.3|309
1582005600000|2020-02-18 06:00:00|9569.3|9567.3|9568.5|9566.5|9571.6|9569.6|9568|9566|472
1582005900000|2020-02-18 06:05:00|9568.3|9566.3|9570.5|9568.5|9570.8|9568.8|9568.1|9566.1|203
1582006200000|2020-02-18 06:10:00|9570.6|9568.6|9571.4|9569.4|9571.8|9569.8|9569.8|9567.8|397
1582006500000|2020-02-18 06:15:00|9571.3|9569.3|9570|9568|9571.5|9569.5|9566|9564|416
1582006800000|2020-02-18 06:20:00|9570.1|9568.1|9566.4|9564.4|9570.1|9568.1|9566.3|9564.3|219
1582007100000|2020-02-18 06:25:00|9566.5|9564.5|9564.5|9562.5|9567.1|9565.1|9563.4|9561.4|402
1582007400000|2020-02-18 06:30:00|9564.6|9562.6|9565.8|9563.8|9566.5|9564.5|9564|9562|341
1582007700000|2020-02-18 06:35:00|9565.9|9563.9|9564.5|9562.5|9566.1|9564.1|9562.8|9560.8|345
1582008000000|2020-02-18 06:40:00|9564.6|9562.6|9563.8|9561.8|9564.8|9562.8|9563|9561|288
1582008300000|2020-02-18 06:45:00|9563.5|9561.5|9565|9563|9566.3|9564.3|9562.4|9560.4|703
1582008600000|2020-02-18 06:50:00|9564.9|9562.9|9562|9560|9564.9|9562.9|9559.4|9557.4|749
1582008900000|2020-02-18 06:55:00|9562.3|9560.3|9560.5|9558.5|9563|9561|9559.6|9557.6|577
1582009200000|2020-02-18 07:00:00|9560.3|9558.3|9555.1|9553.1|9560.5|9558.5|9551.4|9549.4|1961
1582009500000|2020-02-18 07:05:00|9555.3|9553.3|9554.9|9552.9|9556.1|9554.1|9553.3|9551.3|683
1582009800000|2020-02-18 07:10:00|9555|9553|9549.5|9547.5|9556|9554|9549.5|9547.5|840
1582010100000|2020-02-18 07:15:00|9549.6|9547.6|9548|9546|9549.8|9547.8|9544.3|9542.3|1908
1582010400000|2020-02-18 07:20:00|9548.1|9546.1|9545.5|9543.5|9548.5|9546.5|9545.4|9543.4|1075
1582010700000|2020-02-18 07:25:00|9545.4|9543.4|9545.3|9543.3|9548.5|9546.5|9543.5|9541.5|1114
1582011000000|2020-02-18 07:30:00|9545.1|9543.1|9538.8|9536.8|9547.3|9545.3|9537.9|9535.9|1494
1582011300000|2020-02-18 07:35:00|9538.5|9536.5|9538.5|9536.5|9540.9|9538.9|9538|9536|917
1582011600000|2020-02-18 07:40:00|9538.4|9536.4|9538.8|9536.8|9539.4|9537.4|9535.3|9533.3|1108
1582011900000|2020-02-18 07:45:00|9538.5|9536.5|9535|9533|9538.5|9536.5|9534.1|9532.1|1027
1582012200000|2020-02-18 07:50:00|9534.9|9532.9|9527.3|9525.3|9536|9534|9527|9525|1653
1582012500000|2020-02-18 07:55:00|9527.1|9525.1|9530.5|9528.5|9532.5|9530.5|9527|9525|1038
1582012800000|2020-02-18 08:00:00|9531|9529|9540.4|9538.4|9540.8|9538.8|9530.5|9528.5|1978
1582013100000|2020-02-18 08:05:00|9540.5|9538.5|9543.3|9541.3|9545.8|9543.8|9536.9|9534.9|1705
1582013400000|2020-02-18 08:10:00|9543.4|9541.4|9553.1|9551.1|9556.5|9554.5|9543.4|9541.4|3863
1582013700000|2020-02-18 08:15:00|9553|9551|9550.8|9548.8|9556.6|9554.6|9550.1|9548.1|1668
1582014000000|2020-02-18 08:20:00|9551|9549|9543.6|9541.6|9552.1|9550.1|9541.5|9539.5|1921
1582014300000|2020-02-18 08:25:00|9543.5|9541.5|9536.6|9534.6|9543.8|9541.8|9536.5|9534.5|1473
1582014600000|2020-02-18 08:30:00|9536.8|9534.8|9543.1|9541.1|9549.4|9547.4|9536.1|9534.1|1836
1582014900000|2020-02-18 08:35:00|9543.3|9541.3|9542.6|9540.6|9544.9|9542.9|9540.5|9538.5|954
1582015200000|2020-02-18 08:40:00|9542.8|9540.8|9538.6|9536.6|9545.9|9543.9|9536.9|9534.9|1431
1582015500000|2020-02-18 08:45:00|9538.5|9536.5|9538.3|9536.3|9542.5|9540.5|9535.1|9533.1|1203
1582015800000|2020-02-18 08:50:00|9538.1|9536.1|9543.1|9541.1|9543.1|9541.1|9536.3|9534.3|881
1582016100000|2020-02-18 08:55:00|9543|9541|9544|9542|9544.8|9542.8|9542|9540|787
1582016400000|2020-02-18 09:00:00|9544.4|9542.4|9534.6|9532.6|9544.8|9542.8|9531.1|9529.1|2650
1582016700000|2020-02-18 09:05:00|9534.8|9532.8|9539.4|9537.4|9540.3|9538.3|9533.9|9531.9|946
1582017000000|2020-02-18 09:10:00|9539.5|9537.5|9530.4|9528.4|9539.8|9537.8|9530.3|9528.3|1646
1582017300000|2020-02-18 09:15:00|9530.3|9528.3|9536.5|9534.5|9536.5|9534.5|9528.9|9526.9|1529
1582017600000|2020-02-18 09:20:00|9536.4|9534.4|9535.5|9533.5|9537.5|9535.5|9533|9531|873
1582017900000|2020-02-18 09:25:00|9535.6|9533.6|9536.6|9534.6|9540|9538|9535.5|9533.5|769
1582018200000|2020-02-18 09:30:00|9536.5|9534.5|9536.9|9534.9|9539.1|9537.1|9535.3|9533.3|565
1582018500000|2020-02-18 09:35:00|9537|9535|9537.8|9535.8|9537.9|9535.9|9532.4|9530.4|705
1582018800000|2020-02-18 09:40:00|9537.9|9535.9|9540.3|9538.3|9542.5|9540.5|9536.3|9534.3|1089
1582019100000|2020-02-18 09:45:00|9540|9538|9540|9538|9542.4|9540.4|9539|9537|456
1582019400000|2020-02-18 09:50:00|9539.9|9537.9|9541.4|9539.4|9542.3|9540.3|9538.3|9536.3|491
1582019700000|2020-02-18 09:55:00|9541.5|9539.5|9540|9538|9541.5|9539.5|9538.5|9536.5|405
1582020000000|2020-02-18 10:00:00|9539.9|9537.9|9536.4|9534.4|9540|9538|9534|9532|866
1582020300000|2020-02-18 10:05:00|9536.5|9534.5|9542.6|9540.6|9542.9|9540.9|9536.5|9534.5|672
1582020600000|2020-02-18 10:10:00|9542.8|9540.8|9545.5|9543.5|9548.1|9546.1|9542.3|9540.3|1517
1582020900000|2020-02-18 10:15:00|9545.6|9543.6|9551.8|9549.8|9554.5|9552.5|9545.5|9543.5|1548
1582021200000|2020-02-18 10:20:00|9551.5|9549.5|9549.5|9547.5|9552.6|9550.6|9548.1|9546.1|769
1582021500000|2020-02-18 10:25:00|9549.6|9547.6|9546.3|9544.3|9551.5|9549.5|9546|9544|858
1582021800000|2020-02-18 10:30:00|9546.4|9544.4|9550.9|9548.9|9560.1|9558.1|9546.3|9544.3|2116
1582022100000|2020-02-18 10:35:00|9551|9549|9550.5|9548.5|9553.1|9551.1|9548|9546|1225
1582022400000|2020-02-18 10:40:00|9550.6|9548.6|9553.3|9551.3|9555.4|9553.4|9549.9|9547.9|728
1582022700000|2020-02-18 10:45:00|9553.4|9551.4|9551.6|9549.6|9555.5|9553.5|9551.5|9549.5|698
1582023000000|2020-02-18 10:50:00|9551.5|9549.5|9558|9556|9558.3|9556.3|9551.5|9549.5|720
1582023300000|2020-02-18 10:55:00|9558.1|9556.1|9559.4|9557.4|9562.1|9560.1|9557.5|9555.5|1089
1582023600000|2020-02-18 11:00:00|9559.5|9557.5|9557.5|9555.5|9560.5|9558.5|9555.5|9553.5|1293
1582023900000|2020-02-18 11:05:00|9557.4|9555.4|9554.5|9552.5|9559.4|9557.4|9554.3|9552.3|598
1582024200000|2020-02-18 11:10:00|9554.4|9552.4|9553.6|9551.6|9556.8|9554.8|9553.3|9551.3|593
1582024500000|2020-02-18 11:15:00|9553.8|9551.8|9556|9554|9556.4|9554.4|9552.4|9550.4|733
1582024800000|2020-02-18 11:20:00|9555.9|9553.9|9554.6|9552.6|9556.3|9554.3|9554.1|9552.1|275
1582025100000|2020-02-18 11:25:00|9554.5|9552.5|9558.8|9556.8|9559|9557|9553|9551|541
1582025400000|2020-02-18 11:30:00|9559.1|9557.1|9554.4|9552.4|9559.1|9557.1|9553.8|9551.8|802
1582025700000|2020-02-18 11:35:00|9554.3|9552.3|9553|9551|9555.1|9553.1|9552.5|9550.5|583
1582026000000|2020-02-18 11:40:00|9552.9|9550.9|9551.1|9549.1|9554.5|9552.5|9550.5|9548.5|692
1582026300000|2020-02-18 11:45:00|9551|9549|9553.4|9551.4|9553.8|9551.8|9548.9|9546.9|726
1582026600000|2020-02-18 11:50:00|9553.3|9551.3|9549.5|9547.5|9553.4|9551.4|9546.1|9544.1|907
1582026900000|2020-02-18 11:55:00|9549.4|9547.4|9549.4|9547.4|9550.1|9548.1|9546.6|9544.6|567
1582027200000|2020-02-18 12:00:00|9549.1|9547.1|9555|9553|9556.4|9554.4|9549.1|9547.1|1019
1582027500000|2020-02-18 12:05:00|9554.6|9552.6|9555.5|9553.5|9556.5|9554.5|9552.5|9550.5|860
1582027800000|2020-02-18 12:10:00|9555.6|9553.6|9552.5|9550.5|9557|9555|9551.1|9549.1|740
1582028100000|2020-02-18 12:15:00|9552.9|9550.9|9552.8|9550.8|9553.6|9551.6|9550|9548|601
1582028400000|2020-02-18 12:20:00|9552.9|9550.9|9557.4|9555.4|9558.1|9556.1|9551.8|9549.8|723
1582028700000|2020-02-18 12:25:00|9557.3|9555.3|9563.6|9561.6|9567.6|9565.6|9557|9555|2130
1582029000000|2020-02-18 12:30:00|9563.3|9561.3|9563.5|9561.5|9566|9564|9562.1|9560.1|717
1582029300000|2020-02-18 12:35:00|9563.4|9561.4|9564|9562|9566.9|9564.9|9563.4|9561.4|862
1582029600000|2020-02-18 12:40:00|9564.3|9562.3|9565.1|9563.1|9566|9564|9563.9|9561.9|540
1582029900000|2020-02-18 12:45:00|9565.3|9563.3|9559.5|9557.5|9565.5|9563.5|9559.5|9557.5|1007
1582030200000|2020-02-18 12:50:00|9559.6|9557.6|9557.8|9555.8|9561.4|9559.4|9556.9|9554.9|798
1582030500000|2020-02-18 12:55:00|9557.6|9555.6|9563.3|9561.3|9564.3|9562.3|9557.6|9555.6|630
1582030800000|2020-02-18 13:00:00|9563.6|9561.6|9564.4|9562.4|9565.5|9563.5|9562.8|9560.8|917
1582031100000|2020-02-18 13:05:00|9564.5|9562.5|9560.1|9558.1|9566.4|9564.4|9559.4|9557.4|861
1582031400000|2020-02-18 13:10:00|9560.4|9558.4|9568.3|9566.3|9569.6|9567.6|9559.6|9557.6|1781
1582031700000|2020-02-18 13:15:00|9568.1|9566.1|9571.9|9569.9|9572|9570|9567|9565|1395
1582032000000|2020-02-18 13:20:00|9571.8|9569.8|9575.1|9573.1|9576.5|9574.5|9571.8|9569.8|2465
1582032300000|2020-02-18 13:25:00|9575|9573|9572.8|9570.8|9575.3|9573.3|9570.9|9568.9|1223
1582032600000|2020-02-18 13:30:00|9573|9571|9579.6|9577.6|9580|9578|9573|9571|2143
1582032900000|2020-02-18 13:35:00|9579.8|9577.8|9576.1|9574.1|9584.5|9582.5|9574.8|9572.8|2974
1582033200000|2020-02-18 13:40:00|9576.3|9574.3|9575.4|9573.4|9577|9575|9573.5|9571.5|999
1582033500000|2020-02-18 13:45:00|9575.3|9573.3|9577.4|9575.4|9579.8|9577.8|9574|9572|1247
1582033800000|2020-02-18 13:50:00|9577.5|9575.5|9572.6|9570.6|9578.1|9576.1|9572.3|9570.3|974
1582034100000|2020-02-18 13:55:00|9572.5|9570.5|9573.8|9571.8|9574.1|9572.1|9571.5|9569.5|889
1582034400000|2020-02-18 14:00:00|9574.1|9572.1|9574.9|9572.9|9578.4|9576.4|9573.5|9571.5|899
1582034700000|2020-02-18 14:05:00|9574.8|9572.8|9584|9582|9584.5|9582.5|9573.9|9571.9|1348
1582035000000|2020-02-18 14:10:00|9584.1|9582.1|9580.8|9578.8|9586.4|9584.4|9580.8|9578.8|1224
1582035300000|2020-02-18 14:15:00|9580.9|9578.9|9579.5|9577.5|9581.3|9579.3|9578.5|9576.5|1019
1582035600000|2020-02-18 14:20:00|9579.4|9577.4|9582.3|9580.3|9584.4|9582.4|9578.5|9576.5|1078
1582035900000|2020-02-18 14:25:00|9582.1|9580.1|9576.5|9574.5|9582.1|9580.1|9572.1|9570.1|2969
1582036200000|2020-02-18 14:30:00|9577.1|9575.1|9601.4|9600.4|9603.8|9602.8|9567.5|9566.5|19604
1582036500000|2020-02-18 14:35:00|9601.6|9600.6|9592.5|9591.5|9605.1|9604.1|9583|9582|17042
1582036800000|2020-02-18 14:40:00|9592.6|9591.6|9595|9594|9608|9607|9591.5|9590.5|13274
1582037100000|2020-02-18 14:45:00|9595.5|9594.5|9602.8|9601.8|9604.6|9603.6|9593.8|9592.8|7556
1582037400000|2020-02-18 14:50:00|9603.4|9602.4|9609|9608|9611.3|9610.3|9595.5|9594.5|9897
1582037700000|2020-02-18 14:55:00|9609.1|9608.1|9614.8|9613.8|9615.1|9614.1|9602.5|9601.5|7595
1582038000000|2020-02-18 15:00:00|9614.6|9613.6|9608.8|9607.8|9618.5|9617.5|9608.3|9607.3|7942
1582038300000|2020-02-18 15:05:00|9608.6|9607.6|9616.4|9615.4|9620.3|9619.3|9605.8|9604.8|9297
1582038600000|2020-02-18 15:10:00|9616.3|9615.3|9618.6|9617.6|9619.9|9618.9|9615.1|9614.1|4169
1582038900000|2020-02-18 15:15:00|9618.5|9617.5|9615.4|9614.4|9619.6|9618.6|9610.5|9609.5|6417
1582039200000|2020-02-18 15:20:00|9615.5|9614.5|9613.4|9612.4|9618.6|9617.6|9611.6|9610.6|4429
1582039500000|2020-02-18 15:25:00|9613.5|9612.5|9589.2|9588.2|9615.4|9614.4|9586.9|9585.9|9515
1582039800000|2020-02-18 15:30:00|9588.6|9587.6|9601.9|9600.9|9603.6|9602.6|9588.6|9587.6|8776
1582040100000|2020-02-18 15:35:00|9601.6|9600.6|9599.7|9598.7|9601.9|9600.9|9591.6|9590.6|7591
1582040400000|2020-02-18 15:40:00|9599.6|9598.6|9604.9|9603.9|9606.1|9605.1|9593.9|9592.9|5361
1582040700000|2020-02-18 15:45:00|9605|9604|9615.6|9614.6|9616.4|9615.4|9604.9|9603.9|6585
1582041000000|2020-02-18 15:50:00|9615.5|9614.5|9612.7|9611.7|9616.7|9615.7|9612.1|9611.1|4147
1582041300000|2020-02-18 15:55:00|9612.9|9611.9|9611.9|9610.9|9619.9|9618.9|9610.6|9609.6|6467
1582041600000|2020-02-18 16:00:00|9611.7|9610.7|9614.1|9613.1|9615.9|9614.9|9607.4|9606.4|4934
1582041900000|2020-02-18 16:05:00|9614.2|9613.2|9607|9606|9614.9|9613.9|9603.6|9602.6|5064
1582042200000|2020-02-18 16:10:00|9607.1|9606.1|9599.6|9598.6|9608.9|9607.9|9599|9598|5195
1582042500000|2020-02-18 16:15:00|9599.4|9598.4|9596.1|9595.1|9605.2|9604.2|9595.1|9594.1|6247
1582042800000|2020-02-18 16:20:00|9595.9|9594.9|9591.9|9590.9|9599.9|9598.9|9591.1|9590.1|5889
1582043100000|2020-02-18 16:25:00|9591.7|9590.7|9584.4|9583.4|9591.9|9590.9|9581.4|9580.4|7691
1582043400000|2020-02-18 16:30:00|9584.2|9583.2|9587.4|9586.4|9591.7|9590.7|9583.6|9582.6|5674
1582043700000|2020-02-18 16:35:00|9587.9|9586.9|9581.2|9580.2|9591.6|9590.6|9580.9|9579.9|5758
1582044000000|2020-02-18 16:40:00|9581|9580|9572.1|9571.1|9583.1|9582.1|9571.4|9570.4|6982
1582044300000|2020-02-18 16:45:00|9571.9|9570.9|9579.5|9578.5|9579.9|9578.9|9571.4|9570.4|4559
1582044600000|2020-02-18 16:50:00|9579.4|9578.4|9583.4|9582.4|9586.6|9585.6|9579|9578|4875
1582044900000|2020-02-18 16:55:00|9583.2|9582.2|9574.6|9573.6|9583.6|9582.6|9573.7|9572.7|3832
1582045200000|2020-02-18 17:00:00|9574.4|9573.4|9578.4|9577.4|9581|9580|9571.9|9570.9|5709
1582045500000|2020-02-18 17:05:00|9578.2|9577.2|9582.4|9581.4|9584.5|9583.5|9574.4|9573.4|5302
1582045800000|2020-02-18 17:10:00|9582.6|9581.6|9588.6|9587.6|9589.1|9588.1|9582.4|9581.4|5329
1582046100000|2020-02-18 17:15:00|9588.5|9587.5|9588.4|9587.4|9591.1|9590.1|9586.1|9585.1|3000
1582046400000|2020-02-18 17:20:00|9588.6|9587.6|9586.5|9585.5|9590.6|9589.6|9585.1|9584.1|2783
1582046700000|2020-02-18 17:25:00|9586.4|9585.4|9591.6|9590.6|9592.4|9591.4|9584.9|9583.9|3532
1582047000000|2020-02-18 17:30:00|9591.4|9590.4|9600.1|9599.1|9600.6|9599.6|9591.4|9590.4|4431
1582047300000|2020-02-18 17:35:00|9600|9599|9605.2|9604.2|9605.9|9604.9|9598.6|9597.6|3755
1582047600000|2020-02-18 17:40:00|9605.8|9604.8|9602.4|9601.4|9606.9|9605.9|9601.6|9600.6|3772
1582047900000|2020-02-18 17:45:00|9602.5|9601.5|9606.9|9605.9|9608.1|9607.1|9601.9|9600.9|3061
1582048200000|2020-02-18 17:50:00|9606.6|9605.6|9605.4|9604.4|9606.9|9605.9|9602.4|9601.4|2232
1582048500000|2020-02-18 17:55:00|9605.3|9604.3|9605.1|9604.1|9608.4|9607.4|9604.6|9603.6|1950
1582048800000|2020-02-18 18:00:00|9605.3|9604.3|9611.9|9610.9|9612.3|9611.3|9604.6|9603.6|3015
1582049100000|2020-02-18 18:05:00|9611.8|9610.8|9618.9|9617.9|9619.1|9618.1|9611.4|9610.4|3497
1582049400000|2020-02-18 18:10:00|9619.1|9618.1|9618.4|9617.4|9622.6|9621.6|9616.6|9615.6|3537
1582049700000|2020-02-18 18:15:00|9618.5|9617.5|9617.8|9616.8|9620.9|9619.9|9617|9616|2317
1582050000000|2020-02-18 18:20:00|9617.6|9616.6|9618.1|9617.1|9619.4|9618.4|9615.1|9614.1|2626
1582050300000|2020-02-18 18:25:00|9618.4|9617.4|9615.9|9614.9|9618.6|9617.6|9615.8|9614.8|1412
1582050600000|2020-02-18 18:30:00|9616|9615|9615|9614|9620.8|9619.8|9614.1|9613.1|3711
1582050900000|2020-02-18 18:35:00|9615.1|9614.1|9613.4|9612.4|9615.4|9614.4|9612.4|9611.4|2304
1582051200000|2020-02-18 18:40:00|9613.6|9612.6|9612.9|9611.9|9617.1|9616.1|9612.4|9611.4|2363
1582051500000|2020-02-18 18:45:00|9613.1|9612.1|9615.9|9614.9|9618.4|9617.4|9613|9612|1557
1582051800000|2020-02-18 18:50:00|9616|9615|9605.9|9604.9|9616.6|9615.6|9604.9|9603.9|3133
1582052100000|2020-02-18 18:55:00|9606|9605|9609.1|9608.1|9609.6|9608.6|9604.6|9603.6|2331
1582052400000|2020-02-18 19:00:00|9609.4|9608.4|9607.1|9606.1|9609.9|9608.9|9605.9|9604.9|2090
1582052700000|2020-02-18 19:05:00|9606.9|9605.9|9603.1|9602.1|9611.1|9610.1|9602.9|9601.9|2603
1582053000000|2020-02-18 19:10:00|9603.4|9602.4|9604.3|9603.3|9605.6|9604.6|9601.8|9600.8|1969
1582053300000|2020-02-18 19:15:00|9604.1|9603.1|9618.1|9617.1|9618.4|9617.4|9604|9603|4357
1582053600000|2020-02-18 19:20:00|9618|9617|9627.1|9626.1|9627.9|9626.9|9616.9|9615.9|5909
1582053900000|2020-02-18 19:25:00|9627.4|9626.4|9632.6|9631.6|9633.9|9632.9|9626.6|9625.6|7293
1582054200000|2020-02-18 19:30:00|9632.4|9631.4|9628.9|9627.9|9633|9632|9627.9|9626.9|3647
1582054500000|2020-02-18 19:35:00|9629.1|9628.1|9631.6|9630.6|9634.9|9633.9|9627.4|9626.4|3121
1582054800000|2020-02-18 19:40:00|9631.5|9630.5|9636.4|9635.4|9638.1|9637.1|9629.9|9628.9|3945
1582055100000|2020-02-18 19:45:00|9636.3|9635.3|9636|9635|9639.1|9638.1|9635.4|9634.4|3026
1582055400000|2020-02-18 19:50:00|9635.9|9634.9|9637.3|9636.3|9640.1|9639.1|9635.1|9634.1|2897
1582055700000|2020-02-18 19:55:00|9637.1|9636.1|9638.6|9637.6|9641.5|9640.5|9636.1|9635.1|2902
1582056000000|2020-02-18 20:00:00|9638.4|9637.4|9641.1|9640.1|9641.4|9640.4|9636.4|9635.4|3377
1582056300000|2020-02-18 20:05:00|9641.3|9640.3|9637.9|9636.9|9642.1|9641.1|9637.9|9636.9|3238
1582056600000|2020-02-18 20:10:00|9637.8|9636.8|9646.9|9645.9|9647.3|9646.3|9637.3|9636.3|4827
1582056900000|2020-02-18 20:15:00|9647|9646|9639.5|9638.5|9647.9|9646.9|9639.1|9638.1|3896
1582057200000|2020-02-18 20:20:00|9640|9639|9638.9|9637.9|9640.6|9639.6|9634.9|9633.9|3557
1582057500000|2020-02-18 20:25:00|9639|9638|9637.1|9636.1|9641.5|9640.5|9633.4|9632.4|3718
1582057800000|2020-02-18 20:30:00|9636.6|9635.6|9633|9632|9637.8|9636.8|9631.4|9630.4|2931
1582058100000|2020-02-18 20:35:00|9633.1|9632.1|9630.9|9629.9|9635|9634|9629.8|9628.8|2475
1582058400000|2020-02-18 20:40:00|9630.8|9629.8|9637.3|9636.3|9638.1|9637.1|9629.8|9628.8|3714
1582058700000|2020-02-18 20:45:00|9637.4|9636.4|9627.8|9626.8|9637.9|9636.9|9626.9|9625.9|4344
1582059000000|2020-02-18 20:50:00|9627.6|9626.6|9631.9|9630.9|9632.3|9631.3|9623.4|9622.4|6279
1582059300000|2020-02-18 20:55:00|9631.4|9630.4|9630.1|9629.1|9632.6|9631.6|9625.6|9624.6|7866
1582059600000|2020-02-18 21:00:00|9629.9|9628.9|9628.5|9626.5|9630.6|9628.9|9625.6|9624.1|3745
1582059900000|2020-02-18 21:05:00|9628.2|9626.2|9628.2|9626.2|9629.2|9627.2|9625.2|9623.2|1234
1582060200000|2020-02-18 21:10:00|9628.1|9626.1|9629.3|9624.3|9630.1|9628.1|9625.5|9623.5|1521
1582060500000|2020-02-18 21:15:00|9629.2|9624.2|9628.2|9623.2|9629.2|9624.2|9628.1|9623.1|0
1582060800000|2020-02-18 21:20:00|9628.3|9623.3|9628.8|9623.8|9629.1|9624.1|9628.2|9623.2|0
1582061100000|2020-02-18 21:25:00|9628.7|9623.7|9628.2|9623.2|9628.9|9623.9|9628|9623|0
1582061400000|2020-02-18 21:30:00|9628.6|9626.6|9631.1|9629.1|9631.4|9629.4|9628.6|9626.6|381
1582061700000|2020-02-18 21:35:00|9630.9|9628.9|9628.9|9626.9|9632.9|9630.9|9628.1|9626.1|318
1582062000000|2020-02-18 21:40:00|9629.1|9627.1|9624.9|9622.9|9629.6|9627.6|9624.9|9622.9|392
1582062300000|2020-02-18 21:45:00|9625.1|9623.1|9627.1|9625.1|9627.6|9625.6|9624.1|9622.1|285
1582062600000|2020-02-18 21:50:00|9627.6|9625.6|9631.6|9629.6|9632.4|9630.4|9626.9|9624.9|246
1582062900000|2020-02-18 21:55:00|9631.4|9629.4|9633.1|9628.1|9634.6|9632.6|9629.6|9627.6|360
1582063200000|2020-02-18 22:00:00|9633.2|9628.2|9631.5|9626.5|9633.3|9628.3|9631.3|9626.3|0
1582063500000|2020-02-18 22:05:00|9631.7|9626.7|9631.9|9626.9|9632.1|9627.1|9631.1|9626.1|0
1582063800000|2020-02-18 22:10:00|9632|9627|9631.5|9626.5|9632|9627|9631.4|9626.4|0
1582064100000|2020-02-18 22:15:00|9631.6|9626.6|9632.6|9627.6|9632.6|9627.6|9631.4|9626.4|0
1582064400000|2020-02-18 22:20:00|9632.5|9627.5|9632.4|9627.4|9632.7|9627.7|9632.4|9627.4|0
1582064700000|2020-02-18 22:25:00|9632.5|9627.5|9633.1|9628.1|9633.2|9628.2|9632.5|9627.5|0
1582065000000|2020-02-18 22:30:00|9633|9628|9632.8|9627.8|9633.1|9628.1|9632.4|9627.4|0
1582065300000|2020-02-18 22:35:00|9632.9|9627.9|9633.1|9628.1|9633.1|9628.1|9632.2|9627.2|0
1582065600000|2020-02-18 22:40:00|9632.9|9627.9|9633.2|9628.2|9633.3|9628.3|9632.7|9627.7|0
1582065900000|2020-02-18 22:45:00|9632.6|9627.6|9632.3|9627.3|9632.7|9627.7|9631.6|9626.6|0
1582066200000|2020-02-18 22:50:00|9632.4|9627.4|9632.6|9627.6|9632.6|9627.6|9632.1|9627.1|0
1582066500000|2020-02-18 22:55:00|9632.7|9627.7|9632.7|9627.7|9633|9628|9632.4|9627.4|0
1582066800000|2020-02-18 23:00:00|9634.4|9632.4|9640.2|9638.2|9641|9639|9632.4|9630.4|927
1582067100000|2020-02-18 23:05:00|9640.6|9638.6|9638.9|9636.9|9641|9639|9638.5|9636.5|361
1582067400000|2020-02-18 23:10:00|9638.7|9636.7|9642.4|9640.4|9642.5|9640.5|9638.5|9636.5|245
1582067700000|2020-02-18 23:15:00|9642.2|9640.2|9642.2|9640.2|9643|9641|9641.4|9639.4|297
1582068000000|2020-02-18 23:20:00|9642.1|9640.1|9643.6|9641.6|9644|9642|9641.2|9639.2|286
1582068300000|2020-02-18 23:25:00|9643.5|9641.5|9644.4|9642.4|9644.7|9642.7|9642.4|9640.4|234
1582068600000|2020-02-18 23:30:00|9644.5|9642.5|9645.6|9643.6|9647|9645|9643.9|9641.9|685
1582068900000|2020-02-18 23:35:00|9645.5|9643.5|9644.9|9642.9|9646|9644|9644.5|9642.5|317
1582069200000|2020-02-18 23:40:00|9645|9643|9650.1|9648.1|9651|9649|9644.5|9642.5|933
1582069500000|2020-02-18 23:45:00|9650.2|9648.2|9649.2|9647.2|9651|9649|9648.2|9646.2|588
1582069800000|2020-02-18 23:50:00|9649.4|9647.4|9650.9|9648.9|9651|9649|9647.6|9645.6|389
1582070100000|2020-02-18 23:55:00|9651|9649|9655|9653|9655.7|9653.7|9650.6|9648.6|1145
1582070400000|2020-02-19 00:00:00|9655.4|9653.4|9657.7|9655.7|9660.2|9658.2|9655.4|9653.4|1584
1582070700000|2020-02-19 00:05:00|9657.6|9655.6|9652.9|9650.9|9658.9|9656.9|9652.1|9650.1|856
1582071000000|2020-02-19 00:10:00|9652.6|9650.6|9654.1|9652.1|9655.5|9653.5|9652.2|9650.2|639
1582071300000|2020-02-19 00:15:00|9654|9652|9650.4|9648.4|9656|9654|9649.5|9647.5|718
1582071600000|2020-02-19 00:20:00|9650.6|9648.6|9651|9649|9652.9|9650.9|9650|9648|380
1582071900000|2020-02-19 00:25:00|9650.9|9648.9|9657.5|9655.5|9657.6|9655.6|9650.2|9648.2|881
1582072200000|2020-02-19 00:30:00|9657.4|9655.4|9652.5|9650.5|9657.7|9655.7|9651.6|9649.6|463
1582072500000|2020-02-19 00:35:00|9652.4|9650.4|9655.6|9653.6|9655.7|9653.7|9652|9650|250
1582072800000|2020-02-19 00:40:00|9655.5|9653.5|9655.7|9653.7|9656.4|9654.4|9654.9|9652.9|230
1582073100000|2020-02-19 00:45:00|9655.6|9653.6|9656.4|9654.4|9657|9655|9655.5|9653.5|404
1582073400000|2020-02-19 00:50:00|9656.2|9654.2|9654|9652|9656.6|9654.6|9653.9|9651.9|256
1582073700000|2020-02-19 00:55:00|9653.5|9651.5|9652.7|9650.7|9655.5|9653.5|9650.5|9648.5|543
1582074000000|2020-02-19 01:00:00|9652.6|9650.6|9650.6|9648.6|9653.9|9651.9|9650.5|9648.5|447
1582074300000|2020-02-19 01:05:00|9650.5|9648.5|9644.5|9642.5|9651|9649|9644.5|9642.5|1185
1582074600000|2020-02-19 01:10:00|9644.4|9642.4|9644.5|9642.5|9646.2|9644.2|9643|9641|785
1582074900000|2020-02-19 01:15:00|9644.6|9642.6|9643.1|9641.1|9646.2|9644.2|9638.7|9636.7|975
1582075200000|2020-02-19 01:20:00|9643.4|9641.4|9642.1|9640.1|9645.4|9643.4|9641.6|9639.6|587
1582075500000|2020-02-19 01:25:00|9642|9640|9639.9|9637.9|9642.2|9640.2|9638.7|9636.7|535
1582075800000|2020-02-19 01:30:00|9640.1|9638.1|9645.2|9643.2|9646.6|9644.6|9639.2|9637.2|920
1582076100000|2020-02-19 01:35:00|9645.1|9643.1|9648.5|9646.5|9648.7|9646.7|9643.6|9641.6|564
1582076400000|2020-02-19 01:40:00|9648.6|9646.6|9649.9|9647.9|9649.9|9647.9|9645.2|9643.2|592
1582076700000|2020-02-19 01:45:00|9650|9648|9653|9651|9653.5|9651.5|9649.5|9647.5|709
1582077000000|2020-02-19 01:50:00|9652.9|9650.9|9651.9|9649.9|9654.4|9652.4|9651.1|9649.1|441
1582077300000|2020-02-19 01:55:00|9652|9650|9654.2|9652.2|9655.7|9653.7|9651.2|9649.2|593
1582077600000|2020-02-19 02:00:00|9654.1|9652.1|9653.4|9651.4|9655.7|9653.7|9652.5|9650.5|491
1582077900000|2020-02-19 02:05:00|9653.1|9651.1|9654.2|9652.2|9654.5|9652.5|9651.4|9649.4|365
1582078200000|2020-02-19 02:10:00|9654.1|9652.1|9658.7|9656.7|9659.6|9657.6|9653.9|9651.9|858
1582078500000|2020-02-19 02:15:00|9658.9|9656.9|9661.6|9659.6|9664.5|9662.5|9658|9656|1576
1582078800000|2020-02-19 02:20:00|9661.5|9659.5|9659.5|9657.5|9662.7|9660.7|9659.5|9657.5|550
1582079100000|2020-02-19 02:25:00|9659.6|9657.6|9659.1|9657.1|9661.7|9659.7|9658|9656|638
1582079400000|2020-02-19 02:30:00|9659|9657|9659.1|9657.1|9659.6|9657.6|9657.4|9655.4|393
1582079700000|2020-02-19 02:35:00|9659|9657|9656.7|9654.7|9659.5|9657.5|9656.4|9654.4|332
1582080000000|2020-02-19 02:40:00|9656.9|9654.9|9657.4|9655.4|9658.5|9656.5|9656.2|9654.2|296
1582080300000|2020-02-19 02:45:00|9657.5|9655.5|9657.6|9655.6|9658.9|9656.9|9656.2|9654.2|316
1582080600000|2020-02-19 02:50:00|9657.5|9655.5|9654|9652|9658.1|9656.1|9653.7|9651.7|413
1582080900000|2020-02-19 02:55:00|9653.9|9651.9|9654.7|9652.7|9657.4|9655.4|9652.7|9650.7|568
1582081200000|2020-02-19 03:00:00|9654.9|9652.9|9658.2|9656.2|9658.2|9656.2|9653.7|9651.7|467
1582081500000|2020-02-19 03:05:00|9658.5|9656.5|9657.4|9655.4|9658.7|9656.7|9656.5|9654.5|231
1582081800000|2020-02-19 03:10:00|9657.5|9655.5|9661|9659|9661.7|9659.7|9656.7|9654.7|459
1582082100000|2020-02-19 03:15:00|9662|9660|9663.5|9661.5|9665.4|9663.4|9661.7|9659.7|1050
1582082400000|2020-02-19 03:20:00|9663.6|9661.6|9665.7|9663.7|9666.7|9664.7|9663.6|9661.6|633
1582082700000|2020-02-19 03:25:00|9665.9|9663.9|9662.7|9660.7|9666.1|9664.1|9662.7|9660.7|379
1582083000000|2020-02-19 03:30:00|9662.9|9660.9|9662.4|9660.4|9663.9|9661.9|9661.6|9659.6|347
1582083300000|2020-02-19 03:35:00|9662.5|9660.5|9662.5|9660.5|9663|9661|9661.9|9659.9|200
1582083600000|2020-02-19 03:40:00|9662.4|9660.4|9663.2|9661.2|9664.7|9662.7|9662.2|9660.2|384
1582083900000|2020-02-19 03:45:00|9663.1|9661.1|9664.7|9662.7|9665.5|9663.5|9662|9660|283
1582084200000|2020-02-19 03:50:00|9665|9663|9666.5|9664.5|9668.7|9666.7|9664.2|9662.2|619
1582084500000|2020-02-19 03:55:00|9666.6|9664.6|9665.2|9663.2|9667.9|9665.9|9664.6|9662.6|450
1582084800000|2020-02-19 04:00:00|9665.1|9663.1|9663|9661|9666.9|9664.9|9662.7|9660.7|421
1582085100000|2020-02-19 04:05:00|9663.1|9661.1|9667|9665|9667|9665|9663.1|9661.1|389
1582085400000|2020-02-19 04:10:00|9666.9|9664.9|9667|9665|9668.6|9666.6|9666.2|9664.2|403
1582085700000|2020-02-19 04:15:00|9667.2|9665.2|9666.5|9664.5|9667.5|9665.5|9665.4|9663.4|213
1582086000000|2020-02-19 04:20:00|9666.4|9664.4|9665.4|9663.4|9666.7|9664.7|9664.7|9662.7|275
1582086300000|2020-02-19 04:25:00|9665.5|9663.5|9664.7|9662.7|9667|9665|9664.7|9662.7|187
1582086600000|2020-02-19 04:30:00|9664.9|9662.9|9665|9663|9665.5|9663.5|9664.5|9662.5|128
1582086900000|2020-02-19 04:35:00|9664.9|9662.9|9663.7|9661.7|9665|9663|9662.5|9660.5|329
1582087200000|2020-02-19 04:40:00|9663.5|9661.5|9664.5|9662.5|9664.9|9662.9|9662.7|9660.7|164
1582087500000|2020-02-19 04:45:00|9664.4|9662.4|9662.1|9660.1|9664.6|9662.6|9662|9660|305
1582087800000|2020-02-19 04:50:00|9662|9660|9657.7|9655.7|9662.1|9660.1|9657.2|9655.2|949
1582088100000|2020-02-19 04:55:00|9657.9|9655.9|9657.9|9655.9|9658.7|9656.7|9657.1|9655.1|405
1582088400000|2020-02-19 05:00:00|9658|9656|9660|9658|9660.6|9658.6|9657.6|9655.6|442
1582088700000|2020-02-19 05:05:00|9660.1|9658.1|9659.7|9657.7|9662|9660|9659.5|9657.5|256
1582089000000|2020-02-19 05:10:00|9659.9|9657.9|9660|9658|9660.7|9658.7|9659.2|9657.2|215
1582089300000|2020-02-19 05:15:00|9659.9|9657.9|9658|9656|9660|9658|9657.6|9655.6|231
1582089600000|2020-02-19 05:20:00|9657.9|9655.9|9658|9656|9658.9|9656.9|9656.6|9654.6|353
1582089900000|2020-02-19 05:25:00|9658.2|9656.2|9657.9|9655.9|9658.7|9656.7|9656.7|9654.7|245
1582090200000|2020-02-19 05:30:00|9657.7|9655.7|9657|9655|9658.5|9656.5|9655.7|9653.7|322
1582090500000|2020-02-19 05:35:00|9657.1|9655.1|9659.7|9657.7|9659.7|9657.7|9657|9655|202
1582090800000|2020-02-19 05:40:00|9659.6|9657.6|9659.7|9657.7|9660.2|9658.2|9658.4|9656.4|175
1582091100000|2020-02-19 05:45:00|9659.5|9657.5|9660.5|9658.5|9660.5|9658.5|9657.5|9655.5|251
1582091400000|2020-02-19 05:50:00|9660.4|9658.4|9660.6|9658.6|9663.4|9661.4|9659.9|9657.9|420
1582091700000|2020-02-19 05:55:00|9660.7|9658.7|9659.1|9657.1|9662|9660|9659.1|9657.1|271
1582092000000|2020-02-19 06:00:00|9659|9657|9656.7|9654.7|9659.2|9657.2|9655.2|9653.2|515
1582092300000|2020-02-19 06:05:00|9656.6|9654.6|9654.5|9652.5|9657.7|9655.7|9654|9652|239
1582092600000|2020-02-19 06:10:00|9654.4|9652.4|9654.6|9652.6|9656.2|9654.2|9653.4|9651.4|287
1582092900000|2020-02-19 06:15:00|9654.5|9652.5|9654.9|9652.9|9655.9|9653.9|9653|9651|223
1582093200000|2020-02-19 06:20:00|9655|9653|9654.5|9652.5|9656.7|9654.7|9654.2|9652.2|200
1582093500000|2020-02-19 06:25:00|9654.6|9652.6|9658.4|9656.4|9658.4|9656.4|9654.6|9652.6|230
1582093800000|2020-02-19 06:30:00|9658.5|9656.5|9656|9654|9659.2|9657.2|9656|9654|264
1582094100000|2020-02-19 06:35:00|9655.9|9653.9|9656.7|9654.7|9657|9655|9655.4|9653.4|99
1582094400000|2020-02-19 06:40:00|9656.9|9654.9|9654.7|9652.7|9657.2|9655.2|9654.4|9652.4|192
1582094700000|2020-02-19 06:45:00|9654.9|9652.9|9654|9652|9655.7|9653.7|9653.7|9651.7|185
1582095000000|2020-02-19 06:50:00|9653.9|9651.9|9655.1|9653.1|9655.2|9653.2|9652.2|9650.2|281
1582095300000|2020-02-19 06:55:00|9655|9653|9655.4|9653.4|9656.2|9654.2|9654.9|9652.9|240
1582095600000|2020-02-19 07:00:00|9655.2|9653.2|9654.6|9652.6|9655.5|9653.5|9652.5|9650.5|597
1582095900000|2020-02-19 07:05:00|9654.5|9652.5|9655.1|9653.1|9656.1|9654.1|9653|9651|527
1582096200000|2020-02-19 07:10:00|9655|9653|9655.6|9653.6|9657|9655|9654.6|9652.6|589
1582096500000|2020-02-19 07:15:00|9655.7|9653.7|9655.4|9653.4|9657.2|9655.2|9655.4|9653.4|306
1582096800000|2020-02-19 07:20:00|9655.5|9653.5|9658.9|9656.9|9659.5|9657.5|9653.6|9651.6|661
1582097100000|2020-02-19 07:25:00|9658.7|9656.7|9658.5|9656.5|9659.7|9657.7|9657.2|9655.2|470
1582097400000|2020-02-19 07:30:00|9658.4|9656.4|9661.9|9659.9|9664.4|9662.4|9657|9655|801
1582097700000|2020-02-19 07:35:00|9662|9660|9658.6|9656.6|9663.5|9661.5|9657.7|9655.7|798
1582098000000|2020-02-19 07:40:00|9658.5|9656.5|9659.7|9657.7|9659.7|9657.7|9656.4|9654.4|623
1582098300000|2020-02-19 07:45:00|9659.9|9657.9|9660.4|9658.4|9661.5|9659.5|9658.5|9656.5|338
1582098600000|2020-02-19 07:50:00|9660.5|9658.5|9661.5|9659.5|9663.2|9661.2|9660.4|9658.4|512
1582098900000|2020-02-19 07:55:00|9661.1|9659.1|9663.4|9661.4|9664.7|9662.7|9660|9658|898
1582099200000|2020-02-19 08:00:00|9663.5|9661.5|9656.5|9654.5|9663.5|9661.5|9655.4|9653.4|1772
1582099500000|2020-02-19 08:05:00|9656.4|9654.4|9649.5|9647.5|9656.4|9654.4|9644.7|9642.7|2476
1582099800000|2020-02-19 08:10:00|9649.4|9647.4|9649.2|9647.2|9651.7|9649.7|9645.7|9643.7|1290
1582100100000|2020-02-19 08:15:00|9649.1|9647.1|9650.4|9648.4|9651.7|9649.7|9646.2|9644.2|1103
1582100400000|2020-02-19 08:20:00|9650.2|9648.2|9649.5|9647.5|9650.9|9648.9|9648|9646|546
1582100700000|2020-02-19 08:25:00|9649.2|9647.2|9646.5|9644.5|9650|9648|9643.5|9641.5|943
1582101000000|2020-02-19 08:30:00|9646.6|9644.6|9650.5|9648.5|9651.9|9649.9|9643.5|9641.5|1061
1582101300000|2020-02-19 08:35:00|9650.6|9648.6|9650.2|9648.2|9652.7|9650.7|9649.5|9647.5|670
1582101600000|2020-02-19 08:40:00|9650.4|9648.4|9652.7|9650.7|9655.2|9653.2|9647|9645|878
1582101900000|2020-02-19 08:45:00|9652.4|9650.4|9650|9648|9652.6|9650.6|9647.5|9645.5|589
1582102200000|2020-02-19 08:50:00|9649.9|9647.9|9649.7|9647.7|9651.6|9649.6|9647.9|9645.9|402
1582102500000|2020-02-19 08:55:00|9649.9|9647.9|9651|9649|9652|9650|9649.4|9647.4|256
1582102800000|2020-02-19 09:00:00|9651.1|9649.1|9654.5|9652.5|9655.7|9653.7|9651.1|9649.1|1000
1582103100000|2020-02-19 09:05:00|9654.6|9652.6|9660|9658|9660|9658|9654.2|9652.2|944
1582103400000|2020-02-19 09:10:00|9660.2|9658.2|9659|9657|9661.6|9659.6|9657.1|9655.1|1127
1582103700000|2020-02-19 09:15:00|9658.9|9656.9|9659|9657|9662.2|9660.2|9657.7|9655.7|869
1582104000000|2020-02-19 09:20:00|9659.2|9657.2|9661.5|9659.5|9662.1|9660.1|9658.4|9656.4|793
1582104300000|2020-02-19 09:25:00|9661.4|9659.4|9660.6|9658.6|9662.5|9660.5|9659.7|9657.7|785
1582104600000|2020-02-19 09:30:00|9660.7|9658.7|9662.5|9660.5|9663.6|9661.6|9660.6|9658.6|642
1582104900000|2020-02-19 09:35:00|9662.6|9660.6|9657.7|9655.7|9663.4|9661.4|9656.5|9654.5|822
1582105200000|2020-02-19 09:40:00|9657.6|9655.6|9656.2|9654.2|9659.6|9657.6|9655.9|9653.9|549
1582105500000|2020-02-19 09:45:00|9656.1|9654.1|9659.9|9657.9|9660.4|9658.4|9655.7|9653.7|340
1582105800000|2020-02-19 09:50:00|9659.7|9657.7|9658.7|9656.7|9661.6|9659.6|9658|9656|486
1582106100000|2020-02-19 09:55:00|9658.6|9656.6|9657.6|9655.6|9660|9658|9657.6|9655.6|252
1582106400000|2020-02-19 10:00:00|9657.5|9655.5|9657.2|9655.2|9659.2|9657.2|9657.2|9655.2|316
1582106700000|2020-02-19 10:05:00|9657.4|9655.4|9658.2|9656.2|9658.9|9656.9|9655.5|9653.5|476
1582107000000|2020-02-19 10:10:00|9658.1|9656.1|9658.7|9656.7|9660.2|9658.2|9657.1|9655.1|357
1582107300000|2020-02-19 10:15:00|9658.9|9656.9|9660.5|9658.5|9661|9659|9657.5|9655.5|232
1582107600000|2020-02-19 10:20:00|9660.7|9658.7|9660.7|9658.7|9661|9659|9658|9656|263
1582107900000|2020-02-19 10:25:00|9660.9|9658.9|9662|9660|9664|9662|9659.5|9657.5|529
1582108200000|2020-02-19 10:30:00|9662.1|9660.1|9661.1|9659.1|9662.7|9660.7|9659|9657|386
1582108500000|2020-02-19 10:35:00|9661|9659|9660.7|9658.7|9662|9660|9659.5|9657.5|269
1582108800000|2020-02-19 10:40:00|9661|9659|9660.2|9658.2|9661.7|9659.7|9659.1|9657.1|312
1582109100000|2020-02-19 10:45:00|9660|9658|9658|9656|9660.2|9658.2|9656.2|9654.2|365
1582109400000|2020-02-19 10:50:00|9658.1|9656.1|9661|9659|9661.7|9659.7|9657.1|9655.1|530
1582109700000|2020-02-19 10:55:00|9660.7|9658.7|9661|9659|9661.5|9659.5|9660.2|9658.2|153
1582110000000|2020-02-19 11:00:00|9661.1|9659.1|9658.5|9656.5|9661.1|9659.1|9657.4|9655.4|267
1582110300000|2020-02-19 11:05:00|9658.7|9656.7|9656.5|9654.5|9659.6|9657.6|9655.9|9653.9|324
1582110600000|2020-02-19 11:10:00|9656.7|9654.7|9660.2|9658.2|9661|9659|9656.5|9654.5|367
1582110900000|2020-02-19 11:15:00|9660.1|9658.1|9658.4|9656.4|9660.5|9658.5|9657.2|9655.2|357
1582111200000|2020-02-19 11:20:00|9658.5|9656.5|9659.6|9657.6|9660.4|9658.4|9657.9|9655.9|287
1582111500000|2020-02-19 11:25:00|9659.5|9657.5|9660.7|9658.7|9661|9659|9659|9657|305
1582111800000|2020-02-19 11:30:00|9660.6|9658.6|9658.9|9656.9|9660.7|9658.7|9658.5|9656.5|371
1582112100000|2020-02-19 11:35:00|9658.7|9656.7|9657.2|9655.2|9660.7|9658.7|9657|9655|327
1582112400000|2020-02-19 11:40:00|9657.4|9655.4|9657.2|9655.2|9658.2|9656.2|9656.5|9654.5|301
1582112700000|2020-02-19 11:45:00|9657.1|9655.1|9657.9|9655.9|9658.1|9656.1|9653.7|9651.7|522
1582113000000|2020-02-19 11:50:00|9657.7|9655.7|9659.9|9657.9|9660.5|9658.5|9657.7|9655.7|279
1582113300000|2020-02-19 11:55:00|9659.7|9657.7|9662.2|9660.2|9663.1|9661.1|9659.6|9657.6|638
1582113600000|2020-02-19 12:00:00|9662.4|9660.4|9662|9660|9663|9661|9660.6|9658.6|371
1582113900000|2020-02-19 12:05:00|9661.9|9659.9|9662|9660|9662.9|9660.9|9660.5|9658.5|398
1582114200000|2020-02-19 12:10:00|9662.1|9660.1|9666|9664|9666.7|9664.7|9661.5|9659.5|977
1582114500000|2020-02-19 12:15:00|9665.9|9663.9|9666.5|9664.5|9667.5|9665.5|9665.5|9663.5|794
1582114800000|2020-02-19 12:20:00|9666.4|9664.4|9663.4|9661.4|9667|9665|9662.7|9660.7|649
1582115100000|2020-02-19 12:25:00|9663.5|9661.5|9663.7|9661.7|9664|9662|9661.7|9659.7|412
1582115400000|2020-02-19 12:30:00|9663.5|9661.5|9665.9|9663.9|9666.5|9664.5|9662.4|9660.4|556
1582115700000|2020-02-19 12:35:00|9665.7|9663.7|9665|9663|9666.2|9664.2|9663.7|9661.7|337
1582116000000|2020-02-19 12:40:00|9665.1|9663.1|9665.2|9663.2|9667|9665|9664.7|9662.7|423
1582116300000|2020-02-19 12:45:00|9665.5|9663.5|9667.7|9665.7|9671|9669|9665.2|9663.2|1760
1582116600000|2020-02-19 12:50:00|9667.9|9665.9|9671.7|9669.7|9673.5|9671.5|9667.4|9665.4|942
1582116900000|2020-02-19 12:55:00|9671.9|9669.9|9675.7|9673.7|9677.1|9675.1|9671.2|9669.2|1182
1582117200000|2020-02-19 13:00:00|9675.6|9673.6|9674.9|9672.9|9676.7|9674.7|9673.7|9671.7|1077
1582117500000|2020-02-19 13:05:00|9674.7|9672.7|9670.2|9668.2|9675.2|9673.2|9669.7|9667.7|1043
1582117800000|2020-02-19 13:10:00|9670.1|9668.1|9671.7|9669.7|9672.6|9670.6|9669|9667|721
1582118100000|2020-02-19 13:15:00|9671.5|9669.5|9673.4|9671.4|9673.5|9671.5|9670.2|9668.2|437
1582118400000|2020-02-19 13:20:00|9673.2|9671.2|9673.2|9671.2|9676.6|9674.6|9672.6|9670.6|1048
1582118700000|2020-02-19 13:25:00|9673.1|9671.1|9671.4|9669.4|9673.7|9671.7|9669.7|9667.7|444
1582119000000|2020-02-19 13:30:00|9671.5|9669.5|9668.7|9666.7|9673.6|9671.6|9668.2|9666.2|1188
1582119300000|2020-02-19 13:35:00|9668.6|9666.6|9669.5|9667.5|9673.6|9671.6|9668.2|9666.2|932
1582119600000|2020-02-19 13:40:00|9669.7|9667.7|9671.4|9669.4|9673.1|9671.1|9669.2|9667.2|765
1582119900000|2020-02-19 13:45:00|9671.2|9669.2|9675.1|9673.1|9676.5|9674.5|9671.1|9669.1|1382
1582120200000|2020-02-19 13:50:00|9675|9673|9674.2|9672.2|9676|9674|9672.6|9670.6|848
1582120500000|2020-02-19 13:55:00|9674.4|9672.4|9673.9|9671.9|9676.1|9674.1|9673.4|9671.4|730
1582120800000|2020-02-19 14:00:00|9673.7|9671.7|9677.7|9675.7|9678|9676|9673|9671|1045
1582121100000|2020-02-19 14:05:00|9677.9|9675.9|9684|9682|9684.5|9682.5|9677.2|9675.2|2612
1582121400000|2020-02-19 14:10:00|9683.5|9681.5|9686.7|9684.7|9687|9685|9682.5|9680.5|1298
1582121700000|2020-02-19 14:15:00|9686.6|9684.6|9685.2|9683.2|9687.1|9685.1|9683.5|9681.5|1226
1582122000000|2020-02-19 14:20:00|9685.4|9683.4|9685.5|9683.5|9686.2|9684.2|9683|9681|927
1582122300000|2020-02-19 14:25:00|9685.7|9683.7|9681.2|9679.2|9685.7|9683.7|9680.9|9678.9|1793
1582122600000|2020-02-19 14:30:00|9681.1|9679.1|9686.2|9685.2|9696.5|9695.5|9672.2|9671.2|25441
1582122900000|2020-02-19 14:35:00|9685.5|9684.5|9694.5|9693.5|9697|9696|9685.5|9684.5|12200
1582123200000|2020-02-19 14:40:00|9694.7|9693.7|9692|9691|9702.1|9701.1|9692|9691|10130
1582123500000|2020-02-19 14:45:00|9693|9692|9699.4|9698.4|9700.4|9699.4|9693|9692|6208
1582123800000|2020-02-19 14:50:00|9699.2|9698.2|9704.2|9703.2|9706.7|9705.7|9693.7|9692.7|8295
1582124100000|2020-02-19 14:55:00|9704.4|9703.4|9702|9701|9707.6|9706.6|9698|9697|6565
1582124400000|2020-02-19 15:00:00|9701.6|9700.6|9703.1|9702.1|9705|9704|9699.2|9698.2|5792
1582124700000|2020-02-19 15:05:00|9703.2|9702.2|9702.6|9701.6|9706.5|9705.5|9699.7|9698.7|4776
1582125000000|2020-02-19 15:10:00|9703.9|9702.9|9700.8|9699.8|9705.3|9704.3|9697.8|9696.8|5382
1582125300000|2020-02-19 15:15:00|9700.6|9699.6|9708.8|9707.8|9709.6|9708.6|9699.3|9698.3|6122
1582125600000|2020-02-19 15:20:00|9708.6|9707.6|9713.8|9712.8|9715.1|9714.1|9708.6|9707.6|5445
1582125900000|2020-02-19 15:25:00|9713.9|9712.9|9708.8|9707.8|9714.8|9713.8|9705.1|9704.1|5627
1582126200000|2020-02-19 15:30:00|9708.9|9707.9|9710.4|9709.4|9713.1|9712.1|9708.6|9707.6|3980
1582126500000|2020-02-19 15:35:00|9710.6|9709.6|9707.1|9706.1|9711.3|9710.3|9702.6|9701.6|4183
1582126800000|2020-02-19 15:40:00|9707.2|9706.2|9710.3|9709.3|9710.3|9709.3|9706.4|9705.4|2943
1582127100000|2020-02-19 15:45:00|9710.2|9709.2|9708.6|9707.6|9711.3|9710.3|9706.9|9705.9|2291
1582127400000|2020-02-19 15:50:00|9708.2|9707.2|9710.2|9709.2|9711.6|9710.6|9707.1|9706.1|3202
1582127700000|2020-02-19 15:55:00|9710.1|9709.1|9713.1|9712.1|9713.8|9712.8|9709.8|9708.8|3670
1582128000000|2020-02-19 16:00:00|9712.8|9711.8|9720.3|9719.3|9721.1|9720.1|9712.3|9711.3|6161
1582128300000|2020-02-19 16:05:00|9720.6|9719.6|9723.6|9722.6|9723.8|9722.8|9720.6|9719.6|4343
1582128600000|2020-02-19 16:10:00|9723.4|9722.4|9723.1|9722.1|9724.7|9723.7|9720.6|9719.6|3745
1582128900000|2020-02-19 16:15:00|9722.9|9721.9|9726.3|9725.3|9726.6|9725.6|9721.6|9720.6|3434
1582129200000|2020-02-19 16:20:00|9726.6|9725.6|9726.8|9725.8|9728.3|9727.3|9724.1|9723.1|4420
1582129500000|2020-02-19 16:25:00|9727.1|9726.1|9725.9|9724.9|9727.6|9726.6|9724.6|9723.6|2778
1582129800000|2020-02-19 16:30:00|9726.1|9725.1|9724.8|9723.8|9727.3|9726.3|9723.6|9722.6|3421
1582130100000|2020-02-19 16:35:00|9724.9|9723.9|9728.3|9727.3|9730.3|9729.3|9724.8|9723.8|3107
1582130400000|2020-02-19 16:40:00|9728.4|9727.4|9721.6|9720.6|9729.6|9728.6|9721.3|9720.3|3346
1582130700000|2020-02-19 16:45:00|9721.8|9720.8|9726.6|9725.6|9726.7|9725.7|9720.1|9719.1|3411
1582131000000|2020-02-19 16:50:00|9726.7|9725.7|9726.1|9725.1|9728.3|9727.3|9724.6|9723.6|2114
1582131300000|2020-02-19 16:55:00|9726.2|9725.2|9726.1|9725.1|9726.4|9725.4|9723.3|9722.3|1750
1582131600000|2020-02-19 17:00:00|9726.3|9725.3|9721.3|9720.3|9726.3|9725.3|9721.1|9720.1|2228
1582131900000|2020-02-19 17:05:00|9721.6|9720.6|9722.1|9721.1|9723.8|9722.8|9721.1|9720.1|1956
1582132200000|2020-02-19 17:10:00|9721.8|9720.8|9724.3|9723.3|9726.1|9725.1|9721.2|9720.2|1949
1582132500000|2020-02-19 17:15:00|9724.4|9723.4|9730.1|9729.1|9730.6|9729.6|9724.4|9723.4|2739
1582132800000|2020-02-19 17:20:00|9729.8|9728.8|9727.8|9726.8|9730.1|9729.1|9726.6|9725.6|2179
1582133100000|2020-02-19 17:25:00|9727.7|9726.7|9725.1|9724.1|9729.6|9728.6|9724.6|9723.6|2335
1582133400000|2020-02-19 17:30:00|9725.2|9724.2|9728.8|9727.8|9729.8|9728.8|9724.8|9723.8|2049
1582133700000|2020-02-19 17:35:00|9729.3|9728.3|9727.8|9726.8|9730.4|9729.4|9727.1|9726.1|1958
1582134000000|2020-02-19 17:40:00|9726.6|9725.6|9727.3|9726.3|9727.6|9726.6|9725.2|9724.2|2055
1582134300000|2020-02-19 17:45:00|9727.2|9726.2|9734.3|9733.3|9734.3|9733.3|9726.8|9725.8|3949
1582134600000|2020-02-19 17:50:00|9733.8|9732.8|9730.1|9729.1|9734.3|9733.3|9729.6|9728.6|3056
1582134900000|2020-02-19 17:55:00|9730|9729|9727.8|9726.8|9730.6|9729.6|9727.1|9726.1|2244
1582135200000|2020-02-19 18:00:00|9728|9727|9727.2|9726.2|9729.2|9728.2|9725.3|9724.3|2496
1582135500000|2020-02-19 18:05:00|9727.3|9726.3|9725.5|9724.5|9728.6|9727.6|9724.6|9723.6|1822
1582135800000|2020-02-19 18:10:00|9725.3|9724.3|9725.6|9724.6|9726.3|9725.3|9724|9723|1844
1582136100000|2020-02-19 18:15:00|9725.3|9724.3|9727.8|9726.8|9727.8|9726.8|9724.8|9723.8|1699
1582136400000|2020-02-19 18:20:00|9728.1|9727.1|9724.1|9723.1|9728.2|9727.2|9723.7|9722.7|1458
1582136700000|2020-02-19 18:25:00|9724.2|9723.2|9726.8|9725.8|9727.3|9726.3|9724.1|9723.1|1063
1582137000000|2020-02-19 18:30:00|9726.6|9725.6|9726.3|9725.3|9727.1|9726.1|9723.8|9722.8|1128
1582137300000|2020-02-19 18:35:00|9726.2|9725.2|9724.6|9723.6|9727|9726|9724.1|9723.1|1704
1582137600000|2020-02-19 18:40:00|9724.7|9723.7|9725.8|9724.8|9726.1|9725.1|9724.3|9723.3|866
1582137900000|2020-02-19 18:45:00|9725.7|9724.7|9727.3|9726.3|9729.6|9728.6|9725.7|9724.7|1586
1582138200000|2020-02-19 18:50:00|9727.2|9726.2|9727.6|9726.6|9727.8|9726.8|9726.1|9725.1|1183
1582138500000|2020-02-19 18:55:00|9727.3|9726.3|9725.6|9724.6|9728.3|9727.3|9723.6|9722.6|1543
1582138800000|2020-02-19 19:00:00|9725.5|9724.5|9726.7|9725.7|9728.2|9727.2|9720.1|9719.1|4362
1582139100000|2020-02-19 19:05:00|9726.3|9725.3|9731.3|9730.3|9732.3|9731.3|9726.1|9725.1|3849
1582139400000|2020-02-19 19:10:00|9731.5|9730.5|9730.3|9729.3|9731.6|9730.6|9728.6|9727.6|1967
1582139700000|2020-02-19 19:15:00|9730.2|9729.2|9731.1|9730.1|9733.1|9732.1|9730.1|9729.1|1870
1582140000000|2020-02-19 19:20:00|9731|9730|9730.1|9729.1|9732.1|9731.1|9728.3|9727.3|1572
1582140300000|2020-02-19 19:25:00|9730|9729|9730.3|9729.3|9731.1|9730.1|9727.8|9726.8|1348
1582140600000|2020-02-19 19:30:00|9730.5|9729.5|9730.1|9729.1|9732.1|9731.1|9729.8|9728.8|1456
1582140900000|2020-02-19 19:35:00|9730|9729|9731.8|9730.8|9732.1|9731.1|9729.8|9728.8|1317
1582141200000|2020-02-19 19:40:00|9731.6|9730.6|9738.1|9737.1|9738.8|9737.8|9730.6|9729.6|3244
1582141500000|2020-02-19 19:45:00|9738.3|9737.3|9734.8|9733.8|9738.8|9737.8|9734.6|9733.6|3302
1582141800000|2020-02-19 19:50:00|9734.7|9733.7|9734.3|9733.3|9736.1|9735.1|9733.5|9732.5|1898
1582142100000|2020-02-19 19:55:00|9734.6|9733.6|9732.6|9731.6|9734.6|9733.6|9730.8|9729.8|2150
1582142400000|2020-02-19 20:00:00|9732.8|9731.8|9730.3|9729.3|9734.2|9733.2|9728.2|9727.2|2784
1582142700000|2020-02-19 20:05:00|9730.5|9729.5|9724.3|9723.3|9730.5|9729.5|9723.1|9722.1|3753
1582143000000|2020-02-19 20:10:00|9724.8|9723.8|9722.8|9721.8|9725.5|9724.5|9721.6|9720.6|2995
1582143300000|2020-02-19 20:15:00|9722.7|9721.7|9727.3|9726.3|9727.3|9726.3|9722.1|9721.1|3242
1582143600000|2020-02-19 20:20:00|9726.9|9725.9|9726.7|9725.7|9727.2|9726.2|9723.5|9722.5|2282
1582143900000|2020-02-19 20:25:00|9727|9726|9723.7|9722.7|9727.2|9726.2|9722.9|9721.9|2079
1582144200000|2020-02-19 20:30:00|9723.5|9722.5|9717.4|9716.4|9725.9|9724.9|9716.7|9715.7|5492
1582144500000|2020-02-19 20:35:00|9717.3|9716.3|9716.4|9715.4|9719.2|9718.2|9715.4|9714.4|4814
1582144800000|2020-02-19 20:40:00|9716.2|9715.2|9718.2|9717.2|9720.7|9719.7|9714.4|9713.4|4261
1582145100000|2020-02-19 20:45:00|9718|9717|9713.4|9712.4|9720.7|9719.7|9711.9|9710.9|5887
1582145400000|2020-02-19 20:50:00|9712.9|9711.9|9721.2|9720.2|9722|9721|9710.2|9709.2|9161
1582145700000|2020-02-19 20:55:00|9720.9|9719.9|9718.7|9717.7|9723.9|9722.9|9718.3|9717.3|9234
1582146000000|2020-02-19 21:00:00|9718.4|9717.4|9727.6|9725.6|9727.7|9725.7|9717.9|9716.2|4902
1582146300000|2020-02-19 21:05:00|9727.7|9725.7|9724.7|9722.7|9728.2|9726.2|9721.9|9719.9|2310
1582146600000|2020-02-19 21:10:00|9724.8|9722.8|9724.7|9719.7|9727.4|9725.4|9722.6|9719.7|2003
1582146900000|2020-02-19 21:15:00|9724.9|9719.9|9722.9|9717.9|9724.9|9719.9|9722|9717|0
1582147200000|2020-02-19 21:20:00|9722.8|9717.8|9722.7|9717.7|9723.8|9718.8|9722.4|9717.4|0
1582147500000|2020-02-19 21:25:00|9722.8|9717.8|9723.3|9718.3|9723.3|9718.3|9722.2|9717.2|0
1582147800000|2020-02-19 21:30:00|9721.8|9719.8|9723.6|9721.6|9725.1|9723.1|9721.1|9719.1|436
1582148100000|2020-02-19 21:35:00|9723.3|9721.3|9720.6|9718.6|9723.3|9721.3|9720.6|9718.6|361
1582148400000|2020-02-19 21:40:00|9720.8|9718.8|9723.1|9721.1|9723.8|9721.8|9720.8|9718.8|242
1582148700000|2020-02-19 21:45:00|9723.3|9721.3|9721.8|9719.8|9724.1|9722.1|9721.6|9719.6|411
1582149000000|2020-02-19 21:50:00|9721.6|9719.6|9722.6|9720.6|9723.3|9721.3|9721.6|9719.6|163
1582149300000|2020-02-19 21:55:00|9723.1|9721.1|9726.1|9721.1|9726.1|9722.8|9721.3|9719.3|220
1582149600000|2020-02-19 22:00:00|9725.9|9720.9|9725.8|9720.8|9726.3|9721.3|9725|9720|0
1582149900000|2020-02-19 22:05:00|9725.7|9720.7|9725.3|9720.3|9725.7|9720.7|9725.3|9720.3|0
1582150200000|2020-02-19 22:10:00|9725.7|9720.7|9725.3|9720.3|9725.7|9720.7|9725.2|9720.2|0
1582150500000|2020-02-19 22:15:00|9725.2|9720.2|9725.1|9720.1|9725.3|9720.3|9725|9720|0
1582150800000|2020-02-19 22:20:00|9725|9720|9724.3|9719.3|9725.2|9720.2|9724.3|9719.3|0
1582151100000|2020-02-19 22:25:00|9724.4|9719.4|9724.4|9719.4|9724.6|9719.6|9724.1|9719.1|0
1582151400000|2020-02-19 22:30:00|9724.3|9719.3|9724.6|9719.6|9724.7|9719.7|9724.3|9719.3|0
1582151700000|2020-02-19 22:35:00|9724.8|9719.8|9729.5|9724.5|9731.9|9726.9|9724.8|9719.8|0
1582152000000|2020-02-19 22:40:00|9729.4|9724.4|9727.3|9722.3|9729.4|9724.4|9726.8|9721.8|0
1582152300000|2020-02-19 22:45:00|9727.1|9722.1|9727.7|9722.7|9728.4|9723.4|9727.1|9722.1|0
1582152600000|2020-02-19 22:50:00|9728.1|9723.1|9727.2|9722.2|9728.1|9723.1|9726.6|9721.6|0
1582152900000|2020-02-19 22:55:00|9727.3|9722.3|9728.1|9723.1|9728.7|9723.7|9726.7|9721.7|0
1582153200000|2020-02-19 23:00:00|9735.3|9733.3|9729.2|9727.2|9736.1|9734.1|9727.9|9725.9|1227
1582153500000|2020-02-19 23:05:00|9729.3|9727.3|9727.3|9725.3|9729.6|9727.6|9725.4|9723.4|445
1582153800000|2020-02-19 23:10:00|9727.6|9725.6|9730.4|9728.4|9730.4|9728.4|9727.4|9725.4|405
1582154100000|2020-02-19 23:15:00|9730.6|9728.6|9727.1|9725.1|9730.6|9728.6|9726.1|9724.1|388
1582154400000|2020-02-19 23:20:00|9727.2|9725.2|9728.9|9726.9|9728.9|9726.9|9726.7|9724.7|173
1582154700000|2020-02-19 23:25:00|9728.8|9726.8|9727.9|9725.9|9728.8|9726.8|9727.4|9725.4|1415
1582155000000|2020-02-19 23:30:00|9728.1|9726.1|9732.8|9730.8|9733.9|9731.9|9725.6|9723.6|883
1582155300000|2020-02-19 23:35:00|9732.6|9730.6|9735.1|9733.1|9735.1|9733.1|9731.3|9729.3|672
1582155600000|2020-02-19 23:40:00|9735.2|9733.2|9733.7|9731.7|9735.2|9733.2|9731.7|9729.7|464
1582155900000|2020-02-19 23:45:00|9733.4|9731.4|9733.2|9731.2|9735.1|9733.1|9733.1|9731.1|882
1582156200000|2020-02-19 23:50:00|9733.1|9731.1|9734.4|9732.4|9734.7|9732.7|9731.9|9729.9|722
1582156500000|2020-02-19 23:55:00|9734.2|9732.2|9735.1|9733.1|9735.4|9733.4|9733.8|9731.8|345
1582156800000|2020-02-20 00:00:00|9735.2|9733.2|9748.3|9746.3|9752.2|9750.2|9735.1|9733.1|3417
1582157100000|2020-02-20 00:05:00|9748.4|9746.4|9747.7|9745.7|9753.3|9751.3|9746.9|9744.9|1487
1582157400000|2020-02-20 00:10:00|9747.8|9745.8|9746.1|9744.1|9747.9|9745.9|9744.3|9742.3|893
1582157700000|2020-02-20 00:15:00|9746.2|9744.2|9748.4|9746.4|9749.2|9747.2|9744.7|9742.7|571
1582158000000|2020-02-20 00:20:00|9748.3|9746.3|9746.3|9744.3|9748.7|9746.7|9745.2|9743.2|530
1582158300000|2020-02-20 00:25:00|9746.4|9744.4|9749.6|9747.6|9750.4|9748.4|9746.2|9744.2|505
1582158600000|2020-02-20 00:30:00|9749.4|9747.4|9748.4|9746.4|9751.4|9749.4|9747.1|9745.1|694
1582158900000|2020-02-20 00:35:00|9748.3|9746.3|9747.6|9745.6|9749.7|9747.7|9746.7|9744.7|373
1582159200000|2020-02-20 00:40:00|9747.4|9745.4|9746.6|9744.6|9748.1|9746.1|9746.1|9744.1|288
1582159500000|2020-02-20 00:45:00|9746.7|9744.7|9748.6|9746.6|9749.7|9747.7|9746.1|9744.1|359
1582159800000|2020-02-20 00:50:00|9748.7|9746.7|9748.3|9746.3|9749.6|9747.6|9747.4|9745.4|204
1582160100000|2020-02-20 00:55:00|9748.2|9746.2|9747.6|9745.6|9748.9|9746.9|9746.8|9744.8|305
1582160400000|2020-02-20 01:00:00|9747.3|9745.3|9748.1|9746.1|9749.2|9747.2|9746.8|9744.8|1100
1582160700000|2020-02-20 01:05:00|9747.9|9745.9|9747.8|9745.8|9748.9|9746.9|9745.9|9743.9|893
1582161000000|2020-02-20 01:10:00|9747.9|9745.9|9747.3|9745.3|9750.9|9748.9|9747.1|9745.1|583
1582161300000|2020-02-20 01:15:00|9747.2|9745.2|9746.6|9744.6|9749.1|9747.1|9745.1|9743.1|1115
1582161600000|2020-02-20 01:20:00|9746.4|9744.4|9745.1|9743.1|9747.3|9745.3|9744.7|9742.7|454
1582161900000|2020-02-20 01:25:00|9744.9|9742.9|9748.4|9746.4|9748.6|9746.6|9744.7|9742.7|300
1582162200000|2020-02-20 01:30:00|9748.3|9746.3|9739.1|9737.1|9750.2|9748.2|9736.3|9734.3|1508
1582162500000|2020-02-20 01:35:00|9738.9|9736.9|9741.7|9739.7|9741.8|9739.8|9737.2|9735.2|728
1582162800000|2020-02-20 01:40:00|9741.6|9739.6|9742.8|9740.8|9745.1|9743.1|9741.6|9739.6|745
1582163100000|2020-02-20 01:45:00|9742.9|9740.9|9742.6|9740.6|9744.3|9742.3|9741.3|9739.3|412
1582163400000|2020-02-20 01:50:00|9742.4|9740.4|9736.7|9734.7|9742.4|9740.4|9736.7|9734.7|586
1582163700000|2020-02-20 01:55:00|9736.8|9734.8|9726.2|9724.2|9736.8|9734.8|9725.7|9723.7|1695
1582164000000|2020-02-20 02:00:00|9726.4|9724.4|9728.3|9726.3|9730.4|9728.4|9725.8|9723.8|764
1582164300000|2020-02-20 02:05:00|9728.2|9726.2|9728.9|9726.9|9730.8|9728.8|9726.6|9724.6|716
1582164600000|2020-02-20 02:10:00|9728.8|9726.8|9721.6|9719.6|9728.9|9726.9|9719.4|9717.4|1400
1582164900000|2020-02-20 02:15:00|9721.4|9719.4|9720.9|9718.9|9723.9|9721.9|9718.8|9716.8|888
1582165200000|2020-02-20 02:20:00|9720.8|9718.8|9718.3|9716.3|9721.2|9719.2|9714.9|9712.9|925
1582165500000|2020-02-20 02:25:00|9718.4|9716.4|9719.1|9717.1|9721.2|9719.2|9717.1|9715.1|478
1582165800000|2020-02-20 02:30:00|9719.2|9717.2|9714.4|9712.4|9722.7|9720.7|9713.6|9711.6|1186
1582166100000|2020-02-20 02:35:00|9714.7|9712.7|9707.2|9705.2|9714.8|9712.8|9706.2|9704.2|2383
1582166400000|2020-02-20 02:40:00|9707.3|9705.3|9702.8|9700.8|9707.3|9705.3|9700.1|9698.1|1957
1582166700000|2020-02-20 02:45:00|9702.9|9700.9|9705.3|9703.3|9709.1|9707.1|9701.3|9699.3|1500
1582167000000|2020-02-20 02:50:00|9705.4|9703.4|9705.8|9703.8|9707.7|9705.7|9702.6|9700.6|1085
1582167300000|2020-02-20 02:55:00|9705.9|9703.9|9701.3|9699.3|9707.8|9705.8|9700.9|9698.9|1122
1582167600000|2020-02-20 03:00:00|9701.2|9699.2|9704.1|9702.1|9705.4|9703.4|9699.2|9697.2|1558
1582167900000|2020-02-20 03:05:00|9704.2|9702.2|9707.1|9705.1|9707.7|9705.7|9702.1|9700.1|881
1582168200000|2020-02-20 03:10:00|9706.9|9704.9|9708.2|9706.2|9710.1|9708.1|9704.7|9702.7|725
1582168500000|2020-02-20 03:15:00|9708.1|9706.1|9705.4|9703.4|9708.2|9706.2|9704.7|9702.7|513
1582168800000|2020-02-20 03:20:00|9705.3|9703.3|9700.9|9698.9|9706.9|9704.9|9700.7|9698.7|788
1582169100000|2020-02-20 03:25:00|9701.1|9699.1|9685.3|9683.3|9701.1|9699.1|9683.3|9681.3|3297
1582169400000|2020-02-20 03:30:00|9685.1|9683.1|9684.6|9682.6|9687.6|9685.6|9681.2|9679.2|1968
1582169700000|2020-02-20 03:35:00|9684.7|9682.7|9685.8|9683.8|9688.8|9686.8|9684.4|9682.4|1112
1582170000000|2020-02-20 03:40:00|9685.7|9683.7|9688.1|9686.1|9688.7|9686.7|9685.7|9683.7|438
1582170300000|2020-02-20 03:45:00|9688.2|9686.2|9686.8|9684.8|9689.9|9687.9|9686.7|9684.7|671
1582170600000|2020-02-20 03:50:00|9686.9|9684.9|9679.8|9677.8|9687.2|9685.2|9679.4|9677.4|1394
1582170900000|2020-02-20 03:55:00|9679.9|9677.9|9683.4|9681.4|9685.4|9683.4|9678.7|9676.7|1492
1582171200000|2020-02-20 04:00:00|9683.2|9681.2|9686.6|9684.6|9687.4|9685.4|9677.2|9675.2|1627
1582171500000|2020-02-20 04:05:00|9686.7|9684.7|9688.1|9686.1|9688.3|9686.3|9685.3|9683.3|651
1582171800000|2020-02-20 04:10:00|9687.9|9685.9|9688.4|9686.4|9690.4|9688.4|9687.2|9685.2|839
1582172100000|2020-02-20 04:15:00|9688.6|9686.6|9694.4|9692.4|9694.7|9692.7|9687.7|9685.7|955
1582172400000|2020-02-20 04:20:00|9694.3|9692.3|9693.2|9691.2|9695.9|9693.9|9692.7|9690.7|1715
1582172700000|2020-02-20 04:25:00|9693.9|9691.9|9695.3|9693.3|9697.3|9695.3|9693.4|9691.4|1075
1582173000000|2020-02-20 04:30:00|9695.4|9693.4|9694.3|9692.3|9695.9|9693.9|9692.8|9690.8|1788
1582173300000|2020-02-20 04:35:00|9694.4|9692.4|9694.3|9692.3|9695.8|9693.8|9693.2|9691.2|1362
1582173600000|2020-02-20 04:40:00|9694.4|9692.4|9696.3|9694.3|9696.7|9694.7|9694.3|9692.3|994
1582173900000|2020-02-20 04:45:00|9696.4|9694.4|9700.6|9698.6|9701.6|9699.6|9696.3|9694.3|1533
1582174200000|2020-02-20 04:50:00|9700.7|9698.7|9702.6|9700.6|9702.6|9700.6|9700.1|9698.1|650
1582174500000|2020-02-20 04:55:00|9702.7|9700.7|9701.9|9699.9|9705.2|9703.2|9700.9|9698.9|716
1582174800000|2020-02-20 05:00:00|9701.7|9699.7|9701.4|9699.4|9704.4|9702.4|9701.1|9699.1|489
1582175100000|2020-02-20 05:05:00|9701.6|9699.6|9704.8|9702.8|9705.9|9703.9|9701.1|9699.1|599
1582175400000|2020-02-20 05:10:00|9704.7|9702.7|9702.3|9700.3|9705.2|9703.2|9700.9|9698.9|377
1582175700000|2020-02-20 05:15:00|9702.2|9700.2|9703.4|9701.4|9704.4|9702.4|9701.1|9699.1|336
1582176000000|2020-02-20 05:20:00|9703.6|9701.6|9700.6|9698.6|9704.6|9702.6|9700.4|9698.4|428
1582176300000|2020-02-20 05:25:00|9700.4|9698.4|9701.1|9699.1|9703.2|9701.2|9699.4|9697.4|443
1582176600000|2020-02-20 05:30:00|9701.2|9699.2|9699.9|9697.9|9701.8|9699.8|9699.4|9697.4|383
1582176900000|2020-02-20 05:35:00|9700.1|9698.1|9700.3|9698.3|9700.8|9698.8|9698.4|9696.4|1682
1582177200000|2020-02-20 05:40:00|9700.2|9698.2|9701.7|9699.7|9702.9|9700.9|9698.7|9696.7|1398
1582177500000|2020-02-20 05:45:00|9701.8|9699.8|9709.2|9707.2|9711.8|9709.8|9701.2|9699.2|2368
1582177800000|2020-02-20 05:50:00|9709.4|9707.4|9709.1|9707.1|9710.4|9708.4|9706.9|9704.9|879
1582178100000|2020-02-20 05:55:00|9709.2|9707.2|9707.9|9705.9|9710.6|9708.6|9707.8|9705.8|1070
1582178400000|2020-02-20 06:00:00|9707.8|9705.8|9707.1|9705.1|9708.9|9706.9|9704.8|9702.8|1548
1582178700000|2020-02-20 06:05:00|9706.9|9704.9|9707.9|9705.9|9710.7|9708.7|9706.6|9704.6|1435
1582179000000|2020-02-20 06:10:00|9707.8|9705.8|9709.6|9707.6|9710.1|9708.1|9706.3|9704.3|875
1582179300000|2020-02-20 06:15:00|9709.7|9707.7|9718.1|9716.1|9719.7|9717.7|9708.6|9706.6|1570
1582179600000|2020-02-20 06:20:00|9718.2|9716.2|9718.2|9716.2|9719.8|9717.8|9716.8|9714.8|785
1582179900000|2020-02-20 06:25:00|9718.3|9716.3|9716.9|9714.9|9718.9|9716.9|9715.3|9713.3|553
1582180200000|2020-02-20 06:30:00|9717.1|9715.1|9717.3|9715.3|9718.4|9716.4|9716.6|9714.6|364
1582180500000|2020-02-20 06:35:00|9717.4|9715.4|9719.9|9717.9|9721.6|9719.6|9716.8|9714.8|1078
1582180800000|2020-02-20 06:40:00|9720.1|9718.1|9716.9|9714.9|9721.1|9719.1|9716.1|9714.1|991
1582181100000|2020-02-20 06:45:00|9717.1|9715.1|9715.9|9713.9|9718.7|9716.7|9715.7|9713.7|216
1582181400000|2020-02-20 06:50:00|9715.8|9713.8|9716.8|9714.8|9717.2|9715.2|9715.2|9713.2|272
1582181700000|2020-02-20 06:55:00|9716.9|9714.9|9716.8|9714.8|9718.2|9716.2|9716.6|9714.6|148
1582182000000|2020-02-20 07:00:00|9716.9|9714.9|9716.9|9714.9|9717.9|9715.9|9712.9|9710.9|543
1582182300000|2020-02-20 07:05:00|9717.1|9715.1|9717.8|9715.8|9717.9|9715.9|9716.1|9714.1|197
1582182600000|2020-02-20 07:10:00|9717.7|9715.7|9720.7|9718.7|9722.9|9720.9|9717.4|9715.4|652
1582182900000|2020-02-20 07:15:00|9720.6|9718.6|9729.8|9727.8|9731.4|9729.4|9720.6|9718.6|1254
1582183200000|2020-02-20 07:20:00|9729.9|9727.9|9729.6|9727.6|9734.2|9732.2|9729.1|9727.1|1196
1582183500000|2020-02-20 07:25:00|9729.4|9727.4|9729.1|9727.1|9730.8|9728.8|9727.4|9725.4|1474
1582183800000|2020-02-20 07:30:00|9729.2|9727.2|9726.2|9724.2|9730.8|9728.8|9726.2|9724.2|1580
1582184100000|2020-02-20 07:35:00|9726.1|9724.1|9728.7|9726.7|9728.8|9726.8|9725.2|9723.2|1389
1582184400000|2020-02-20 07:40:00|9728.8|9726.8|9727.3|9725.3|9729.9|9727.9|9725.7|9723.7|1197
1582184700000|2020-02-20 07:45:00|9727.2|9725.2|9731.3|9729.3|9731.6|9729.6|9726.7|9724.7|508
1582185000000|2020-02-20 07:50:00|9731.4|9729.4|9730.7|9728.7|9731.4|9729.4|9728.8|9726.8|1108
1582185300000|2020-02-20 07:55:00|9730.8|9728.8|9730.4|9728.4|9733.3|9731.3|9729.2|9727.2|1194
1582185600000|2020-02-20 08:00:00|9730.3|9728.3|9723.1|9721.1|9731.1|9729.1|9722.4|9720.4|1682
1582185900000|2020-02-20 08:05:00|9722.9|9720.9|9720.4|9718.4|9723.7|9721.7|9718.6|9716.6|1838
1582186200000|2020-02-20 08:10:00|9720.6|9718.6|9720.3|9718.3|9722.4|9720.4|9719.9|9717.9|706
1582186500000|2020-02-20 08:15:00|9720.4|9718.4|9714.4|9712.4|9722.1|9720.1|9711.3|9709.3|2021
1582186800000|2020-02-20 08:20:00|9714.3|9712.3|9701.6|9699.6|9714.8|9712.8|9699.4|9697.4|2217
1582187100000|2020-02-20 08:25:00|9701.8|9699.8|9704.6|9702.6|9705.1|9703.1|9698.7|9696.7|1435
1582187400000|2020-02-20 08:30:00|9704.7|9702.7|9702.4|9700.4|9707.2|9705.2|9702.4|9700.4|1125
1582187700000|2020-02-20 08:35:00|9702.2|9700.2|9704.4|9702.4|9704.7|9702.7|9699.6|9697.6|1815
1582188000000|2020-02-20 08:40:00|9704.3|9702.3|9706.1|9704.1|9706.9|9704.9|9703.3|9701.3|1326
1582188300000|2020-02-20 08:45:00|9706.2|9704.2|9707.9|9705.9|9708.9|9706.9|9706.1|9704.1|1180
1582188600000|2020-02-20 08:50:00|9708.1|9706.1|9707.4|9705.4|9709.7|9707.7|9704.4|9702.4|1354
1582188900000|2020-02-20 08:55:00|9707.7|9705.7|9707.9|9705.9|9709.9|9707.9|9706.9|9704.9|677
1582189200000|2020-02-20 09:00:00|9708.3|9706.3|9711.4|9709.4|9712.4|9710.4|9706.9|9704.9|1200
1582189500000|2020-02-20 09:05:00|9711.2|9709.2|9714.7|9712.7|9715.2|9713.2|9711.2|9709.2|1030
1582189800000|2020-02-20 09:10:00|9714.8|9712.8|9718.2|9716.2|9718.9|9716.9|9712.9|9710.9|956
1582190100000|2020-02-20 09:15:00|9718.1|9716.1|9715.2|9713.2|9719.7|9717.7|9714.1|9712.1|1534
1582190400000|2020-02-20 09:20:00|9715.1|9713.1|9707.9|9705.9|9716.1|9714.1|9707.2|9705.2|1912
1582190700000|2020-02-20 09:25:00|9708.1|9706.1|9706.6|9704.6|9708.8|9706.8|9705.7|9703.7|972
1582191000000|2020-02-20 09:30:00|9706.4|9704.4|9711.1|9709.1|9712.9|9710.9|9706.4|9704.4|1164
1582191300000|2020-02-20 09:35:00|9711.2|9709.2|9713.2|9711.2|9713.3|9711.3|9710.9|9708.9|479
1582191600000|2020-02-20 09:40:00|9713.3|9711.3|9714.2|9712.2|9718.2|9716.2|9711.4|9709.4|742
1582191900000|2020-02-20 09:45:00|9714.1|9712.1|9712.7|9710.7|9715.1|9713.1|9712.6|9710.6|462
1582192200000|2020-02-20 09:50:00|9712.6|9710.6|9714.8|9712.8|9715.9|9713.9|9712.3|9710.3|490
1582192500000|2020-02-20 09:55:00|9714.9|9712.9|9716.2|9714.2|9718.6|9716.6|9712.6|9710.6|880
1582192800000|2020-02-20 10:00:00|9716.3|9714.3|9718.7|9716.7|9719.8|9717.8|9715.2|9713.2|1165
1582193100000|2020-02-20 10:05:00|9718.6|9716.6|9713.4|9711.4|9718.8|9716.8|9713.3|9711.3|653
1582193400000|2020-02-20 10:10:00|9713.6|9711.6|9713.4|9711.4|9715.9|9713.9|9712.7|9710.7|626
1582193700000|2020-02-20 10:15:00|9713.3|9711.3|9712.2|9710.2|9716.2|9714.2|9711.9|9709.9|586
1582194000000|2020-02-20 10:20:00|9712.3|9710.3|9709.4|9707.4|9712.7|9710.7|9706.8|9704.8|1117
1582194300000|2020-02-20 10:25:00|9709.3|9707.3|9709.6|9707.6|9711.2|9709.2|9708.7|9706.7|558
1582194600000|2020-02-20 10:30:00|9709.7|9707.7|9710.9|9708.9|9711.7|9709.7|9708.9|9706.9|436
1582194900000|2020-02-20 10:35:00|9711.1|9709.1|9708.3|9706.3|9711.1|9709.1|9708.1|9706.1|303
1582195200000|2020-02-20 10:40:00|9708.2|9706.2|9708.9|9706.9|9710.2|9708.2|9708.2|9706.2|245
1582195500000|2020-02-20 10:45:00|9708.8|9706.8|9704.8|9702.8|9709.2|9707.2|9703.7|9701.7|636
1582195800000|2020-02-20 10:50:00|9704.7|9702.7|9708.2|9706.2|9709.4|9707.4|9704.2|9702.2|1015
1582196100000|2020-02-20 10:55:00|9708.3|9706.3|9711.3|9709.3|9712.1|9710.1|9707.3|9705.3|543
1582196400000|2020-02-20 11:00:00|9711.2|9709.2|9707.3|9705.3|9711.3|9709.3|9704.9|9702.9|902
1582196700000|2020-02-20 11:05:00|9707.2|9705.2|9707.3|9705.3|9708.7|9706.7|9706.1|9704.1|348
1582197000000|2020-02-20 11:10:00|9707.2|9705.2|9709.1|9707.1|9709.1|9707.1|9705.2|9703.2|469
1582197300000|2020-02-20 11:15:00|9708.9|9706.9|9708.4|9706.4|9710.9|9708.9|9707.9|9705.9|440
1582197600000|2020-02-20 11:20:00|9708.3|9706.3|9710.8|9708.8|9711.4|9709.4|9708.1|9706.1|432
1582197900000|2020-02-20 11:25:00|9710.7|9708.7|9709.8|9707.8|9711.3|9709.3|9708.9|9706.9|400
1582198200000|2020-02-20 11:30:00|9709.9|9707.9|9711.1|9709.1|9711.7|9709.7|9708.6|9706.6|280
1582198500000|2020-02-20 11:35:00|9710.9|9708.9|9710.3|9708.3|9712.2|9710.2|9708.9|9706.9|327
1582198800000|2020-02-20 11:40:00|9710.2|9708.2|9708.1|9706.1|9710.3|9708.3|9707.4|9705.4|487
1582199100000|2020-02-20 11:45:00|9708.2|9706.2|9703.4|9701.4|9708.2|9706.2|9701.9|9699.9|876
1582199400000|2020-02-20 11:50:00|9703.3|9701.3|9699.7|9697.7|9703.9|9701.9|9697.6|9695.6|1456
1582199700000|2020-02-20 11:55:00|9699.6|9697.6|9696.3|9694.3|9700.3|9698.3|9693.9|9691.9|1227
1582200000000|2020-02-20 12:00:00|9696.2|9694.2|9701.4|9699.4|9702.2|9700.2|9695.4|9693.4|1035
1582200300000|2020-02-20 12:05:00|9701.7|9699.7|9706.4|9704.4|9707.3|9705.3|9701.1|9699.1|1119
1582200600000|2020-02-20 12:10:00|9706.6|9704.6|9704.2|9702.2|9706.6|9704.6|9704.2|9702.2|461
1582200900000|2020-02-20 12:15:00|9704.3|9702.3|9704.9|9702.9|9706.6|9704.6|9702.7|9700.7|613
1582201200000|2020-02-20 12:20:00|9705.1|9703.1|9698.7|9696.7|9705.3|9703.3|9697.1|9695.1|1723
1582201500000|2020-02-20 12:25:00|9698.4|9696.4|9699.8|9697.8|9702.6|9700.6|9698.4|9696.4|725
1582201800000|2020-02-20 12:30:00|9699.9|9697.9|9700.4|9698.4|9702.8|9700.8|9699.1|9697.1|545
1582202100000|2020-02-20 12:35:00|9700.3|9698.3|9702.4|9700.4|9703.1|9701.1|9700.1|9698.1|426
1582202400000|2020-02-20 12:40:00|9702.2|9700.2|9699.6|9697.6|9703.4|9701.4|9698.2|9696.2|754
1582202700000|2020-02-20 12:45:00|9699.7|9697.7|9702.7|9700.7|9702.9|9700.9|9698.9|9696.9|504
1582203000000|2020-02-20 12:50:00|9702.6|9700.6|9700.4|9698.4|9702.9|9700.9|9699.2|9697.2|529
1582203300000|2020-02-20 12:55:00|9700.3|9698.3|9703.6|9701.6|9703.8|9701.8|9699.8|9697.8|662
1582203600000|2020-02-20 13:00:00|9703.4|9701.4|9703.4|9701.4|9704.3|9702.3|9701.7|9699.7|811
1582203900000|2020-02-20 13:05:00|9703.6|9701.6|9705.3|9703.3|9707.2|9705.2|9703.4|9701.4|888
1582204200000|2020-02-20 13:10:00|9705.4|9703.4|9706.3|9704.3|9708.7|9706.7|9705.2|9703.2|571
1582204500000|2020-02-20 13:15:00|9706.4|9704.4|9707.8|9705.8|9708.7|9706.7|9706.1|9704.1|488
1582204800000|2020-02-20 13:20:00|9707.9|9705.9|9704.1|9702.1|9708.2|9706.2|9703.3|9701.3|828
1582205100000|2020-02-20 13:25:00|9703.9|9701.9|9698.1|9696.1|9704.7|9702.7|9697.4|9695.4|1359
1582205400000|2020-02-20 13:30:00|9697.8|9695.8|9702.6|9700.6|9709.6|9707.6|9697.4|9695.4|2214
1582205700000|2020-02-20 13:35:00|9702.4|9700.4|9686.9|9684.9|9704.6|9702.6|9684.6|9682.6|3909
1582206000000|2020-02-20 13:40:00|9686.8|9684.8|9690.2|9688.2|9691.2|9689.2|9681.8|9679.8|2330
1582206300000|2020-02-20 13:45:00|9690.3|9688.3|9691.9|9689.9|9693.8|9691.8|9688.2|9686.2|1530
1582206600000|2020-02-20 13:50:00|9692.1|9690.1|9689.2|9687.2|9692.1|9690.1|9684.4|9682.4|1597
1582206900000|2020-02-20 13:55:00|9688.8|9686.8|9692.4|9690.4|9692.4|9690.4|9687.1|9685.1|1114
1582207200000|2020-02-20 14:00:00|9692.6|9690.6|9691.6|9689.6|9698.2|9696.2|9689.1|9687.1|2717
1582207500000|2020-02-20 14:05:00|9691.7|9689.7|9693.8|9691.8|9697.4|9695.4|9691.2|9689.2|1563
1582207800000|2020-02-20 14:10:00|9693.7|9691.7|9695.3|9693.3|9695.7|9693.7|9690.9|9688.9|936
1582208100000|2020-02-20 14:15:00|9695.2|9693.2|9693.6|9691.6|9695.9|9693.9|9692.9|9690.9|720
1582208400000|2020-02-20 14:20:00|9693.7|9691.7|9694.1|9692.1|9696.2|9694.2|9692.9|9690.9|807
1582208700000|2020-02-20 14:25:00|9694.2|9692.2|9695.2|9693.2|9697.2|9695.2|9693.1|9691.1|1435
1582209000000|2020-02-20 14:30:00|9695.4|9693.4|9705.1|9704.1|9709.1|9708.1|9689.9|9688.9|15592
1582209300000|2020-02-20 14:35:00|9705.2|9704.2|9691.9|9690.9|9705.2|9704.2|9676.4|9675.4|16985
1582209600000|2020-02-20 14:40:00|9691.8|9690.8|9688.4|9687.4|9695.4|9694.4|9684.4|9683.4|11424
1582209900000|2020-02-20 14:45:00|9687.9|9686.9|9690.6|9689.6|9691.7|9690.7|9682.9|9681.9|9825
1582210200000|2020-02-20 14:50:00|9690.7|9689.7|9704.7|9703.7|9706.1|9705.1|9690.4|9689.4|9904
1582210500000|2020-02-20 14:55:00|9703.9|9702.9|9704.4|9703.4|9707.4|9706.4|9702.3|9701.3|5106
1582210800000|2020-02-20 15:00:00|9704.3|9703.3|9704.7|9703.7|9706.7|9705.7|9698.4|9697.4|6714
1582211100000|2020-02-20 15:05:00|9704.6|9703.6|9709.1|9708.1|9715.4|9714.4|9703.7|9702.7|9574
1582211400000|2020-02-20 15:10:00|9710.1|9709.1|9710.5|9709.5|9714.7|9713.7|9709.5|9708.5|4744
1582211700000|2020-02-20 15:15:00|9710.6|9709.6|9703|9702|9711|9710|9702.5|9701.5|6176
1582212000000|2020-02-20 15:20:00|9702.9|9701.9|9689.7|9688.7|9703.7|9702.7|9688.5|9687.5|8354
1582212300000|2020-02-20 15:25:00|9689.5|9688.5|9694.7|9693.7|9697.5|9696.5|9689.2|9688.2|5218
1582212600000|2020-02-20 15:30:00|9695|9694|9696.7|9695.7|9698.5|9697.5|9691.5|9690.5|4598
1582212900000|2020-02-20 15:35:00|9696.5|9695.5|9706.2|9705.2|9706.7|9705.7|9695.9|9694.9|8421
1582213200000|2020-02-20 15:40:00|9706|9705|9707.2|9706.2|9707.7|9706.7|9704.4|9703.4|3501
1582213500000|2020-02-20 15:45:00|9707.5|9706.5|9703.7|9702.7|9709.1|9708.1|9702.7|9701.7|3580
1582213800000|2020-02-20 15:50:00|9703.5|9702.5|9695.1|9694.1|9705.5|9704.5|9692.7|9691.7|6655
1582214100000|2020-02-20 15:55:00|9695|9694|9692.7|9691.7|9697.7|9696.7|9691.5|9690.5|4807
1582214400000|2020-02-20 16:00:00|9693|9692|9680.1|9679.1|9693.2|9692.2|9679.5|9678.5|8150
1582214700000|2020-02-20 16:05:00|9680.2|9679.2|9679.7|9678.7|9685.2|9684.2|9677.6|9676.6|6283
1582215000000|2020-02-20 16:10:00|9679.9|9678.9|9652.7|9651.7|9680.1|9679.1|9652.5|9651.5|13734
1582215300000|2020-02-20 16:15:00|9652.9|9651.9|9644.5|9643.5|9652.9|9651.9|9629|9628|19259
1582215600000|2020-02-20 16:20:00|9644.2|9643.2|9631|9630|9648.7|9647.7|9630.2|9629.2|12608
1582215900000|2020-02-20 16:25:00|9630.4|9629.4|9596.4|9595.4|9631.1|9630.1|9595.2|9594.2|20374
1582216200000|2020-02-20 16:30:00|9596.5|9595.5|9540.2|9539.2|9602.9|9601.9|9508.5|9507.5|39873
1582216500000|2020-02-20 16:35:00|9539.7|9538.7|9574.6|9573.6|9577|9576|9525.6|9524.6|20296
1582216800000|2020-02-20 16:40:00|9573.7|9572.7|9572.7|9571.7|9583|9582|9561.7|9560.7|16512
1582217100000|2020-02-20 16:45:00|9573.2|9572.2|9550.6|9549.6|9573.7|9572.7|9548.6|9547.6|11732
1582217400000|2020-02-20 16:50:00|9550.5|9549.5|9587.9|9586.9|9589.6|9588.6|9548.7|9547.7|11355
1582217700000|2020-02-20 16:55:00|9588.2|9587.2|9574.5|9573.5|9594.4|9593.4|9573.4|9572.4|9389
1582218000000|2020-02-20 17:00:00|9573.7|9572.7|9557.4|9556.4|9575.5|9574.5|9552.4|9551.4|10401
1582218300000|2020-02-20 17:05:00|9557.2|9556.2|9543.1|9542.1|9565.1|9564.1|9542.5|9541.5|7712
1582218600000|2020-02-20 17:10:00|9543.9|9542.9|9571.4|9570.4|9575.1|9574.1|9543.4|9542.4|9716
1582218900000|2020-02-20 17:15:00|9571.2|9570.2|9562|9561|9571.4|9570.4|9555.6|9554.6|6430
1582219200000|2020-02-20 17:20:00|9561.9|9560.9|9551.2|9550.2|9564.2|9563.2|9547.4|9546.4|7996
1582219500000|2020-02-20 17:25:00|9550.4|9549.4|9547.6|9546.6|9556.1|9555.1|9542.7|9541.7|7298
1582219800000|2020-02-20 17:30:00|9547.9|9546.9|9556.2|9555.2|9560.7|9559.7|9539.1|9538.1|8528
1582220100000|2020-02-20 17:35:00|9556.1|9555.1|9551.1|9550.1|9558.6|9557.6|9546.2|9545.2|5571
1582220400000|2020-02-20 17:40:00|9552.5|9551.5|9546.2|9545.2|9558.1|9557.1|9544.6|9543.6|5261
1582220700000|2020-02-20 17:45:00|9546|9545|9551.9|9550.9|9561.5|9560.5|9541.2|9540.2|7915
1582221000000|2020-02-20 17:50:00|9551.4|9550.4|9557.5|9556.5|9558.4|9557.4|9547.1|9546.1|3542
1582221300000|2020-02-20 17:55:00|9557.2|9556.2|9575.9|9574.9|9577.4|9576.4|9555.4|9554.4|6475
1582221600000|2020-02-20 18:00:00|9575.6|9574.6|9570.9|9569.9|9575.9|9574.9|9565.9|9564.9|6002
1582221900000|2020-02-20 18:05:00|9570.6|9569.6|9586.9|9585.9|9587.7|9586.7|9568.4|9567.4|6776
1582222200000|2020-02-20 18:10:00|9586.6|9585.6|9602.5|9601.5|9602.9|9601.9|9585.1|9584.1|8263
1582222500000|2020-02-20 18:15:00|9603|9602|9589.4|9588.4|9610.4|9609.4|9587.2|9586.2|7648
1582222800000|2020-02-20 18:20:00|9590.2|9589.2|9594.9|9593.9|9596.4|9595.4|9587.6|9586.6|4237
1582223100000|2020-02-20 18:25:00|9594.7|9593.7|9593.4|9592.4|9598.6|9597.6|9588.4|9587.4|3310
1582223400000|2020-02-20 18:30:00|9593.5|9592.5|9600.1|9599.1|9601.9|9600.9|9590.2|9589.2|3859
1582223700000|2020-02-20 18:35:00|9600.2|9599.2|9584.5|9583.5|9600.4|9599.4|9578.1|9577.1|6027
1582224000000|2020-02-20 18:40:00|9584.4|9583.4|9576.7|9575.7|9589.4|9588.4|9574.7|9573.7|4654
1582224300000|2020-02-20 18:45:00|9576.6|9575.6|9583.7|9582.7|9589|9588|9575.1|9574.1|3979
1582224600000|2020-02-20 18:50:00|9583.9|9582.9|9584.1|9583.1|9588.9|9587.9|9581.9|9580.9|2207
1582224900000|2020-02-20 18:55:00|9584|9583|9580.1|9579.1|9587.2|9586.2|9576.1|9575.1|3210
1582225200000|2020-02-20 19:00:00|9580.2|9579.2|9601.4|9600.4|9602.1|9601.1|9580.2|9579.2|5154
1582225500000|2020-02-20 19:05:00|9601.2|9600.2|9600.5|9599.5|9608.4|9607.4|9598.4|9597.4|5157
1582225800000|2020-02-20 19:10:00|9600.4|9599.4|9610|9609|9615.4|9614.4|9600.4|9599.4|6941
1582226100000|2020-02-20 19:15:00|9610.4|9609.4|9603.9|9602.9|9613.9|9612.9|9603.6|9602.6|4108
1582226400000|2020-02-20 19:20:00|9603.7|9602.7|9615.4|9614.4|9615.9|9614.9|9603.4|9602.4|5002
1582226700000|2020-02-20 19:25:00|9615.1|9614.1|9605.1|9604.1|9615.5|9614.5|9604.1|9603.1|3712
1582227000000|2020-02-20 19:30:00|9605.4|9604.4|9625.1|9624.1|9625.9|9624.9|9604.6|9603.6|5839
1582227300000|2020-02-20 19:35:00|9625|9624|9630|9629|9632.4|9631.4|9621.1|9620.1|5154
1582227600000|2020-02-20 19:40:00|9629.9|9628.9|9621.6|9620.6|9630.9|9629.9|9619.4|9618.4|4198
1582227900000|2020-02-20 19:45:00|9621.5|9620.5|9622|9621|9624.6|9623.6|9619.5|9618.5|2134
1582228200000|2020-02-20 19:50:00|9622.1|9621.1|9611.1|9610.1|9625.4|9624.4|9606.4|9605.4|4560
1582228500000|2020-02-20 19:55:00|9611|9610|9615.1|9614.1|9619.4|9618.4|9610.5|9609.5|3712
1582228800000|2020-02-20 20:00:00|9616.2|9615.2|9609.9|9608.9|9617.4|9616.4|9608.1|9607.1|3793
1582229100000|2020-02-20 20:05:00|9610|9609|9607.6|9606.6|9614.9|9613.9|9603.9|9602.9|4071
1582229400000|2020-02-20 20:10:00|9607.5|9606.5|9599.9|9598.9|9609.2|9608.2|9592.7|9591.7|6050
1582229700000|2020-02-20 20:15:00|9599.4|9598.4|9612.7|9611.7|9613.1|9612.1|9594.6|9593.6|4700
1582230000000|2020-02-20 20:20:00|9612.8|9611.8|9618.5|9617.5|9620.4|9619.4|9610.8|9609.8|5065
1582230300000|2020-02-20 20:25:00|9618.4|9617.4|9615.3|9614.3|9619.4|9618.4|9613.2|9612.2|4297
1582230600000|2020-02-20 20:30:00|9615.4|9614.4|9623.8|9622.8|9628.4|9627.4|9615.2|9614.2|7345
1582230900000|2020-02-20 20:35:00|9623.7|9622.7|9623.8|9622.8|9627.9|9626.9|9619.7|9618.7|4970
1582231200000|2020-02-20 20:40:00|9623.9|9622.9|9629.7|9628.7|9630.4|9629.4|9622.7|9621.7|4037
1582231500000|2020-02-20 20:45:00|9629.8|9628.8|9616|9615|9631.4|9630.4|9614.4|9613.4|7339
1582231800000|2020-02-20 20:50:00|9615.4|9614.4|9629.5|9628.5|9629.7|9628.7|9611.9|9610.9|8187
1582232100000|2020-02-20 20:55:00|9629.4|9628.4|9626.9|9625.9|9635.9|9634.9|9626.3|9625.3|9869
1582232400000|2020-02-20 21:00:00|9626.5|9625.5|9627.8|9625.8|9633.4|9631.4|9625.5|9623.5|4802
1582232700000|2020-02-20 21:05:00|9627.9|9625.9|9624.9|9622.9|9630|9628|9624.3|9622.3|1796
1582233000000|2020-02-20 21:10:00|9624.8|9622.8|9618.5|9613.5|9626.9|9624.9|9616.2|9613.5|2351
1582233300000|2020-02-20 21:15:00|9618.8|9613.8|9619.4|9614.4|9619.6|9614.6|9617.4|9612.4|6
1582233600000|2020-02-20 21:20:00|9618.7|9613.7|9618.6|9613.6|9619.3|9614.3|9617.9|9612.9|0
1582233900000|2020-02-20 21:25:00|9618.7|9613.7|9618.7|9613.7|9619.2|9614.2|9618.3|9613.3|0
1582234200000|2020-02-20 21:30:00|9616.5|9614.5|9616.3|9614.3|9617.8|9615.8|9614.3|9612.3|455
1582234500000|2020-02-20 21:35:00|9616|9614|9617.3|9615.3|9618|9616|9615.3|9613.3|265
1582234800000|2020-02-20 21:40:00|9617|9615|9618|9616|9618.8|9616.8|9616.8|9614.8|241
1582235100000|2020-02-20 21:45:00|9617.5|9615.5|9614.5|9612.5|9618.3|9616.3|9614|9612|270
1582235400000|2020-02-20 21:50:00|9613.5|9611.5|9615.3|9613.3|9615.3|9613.3|9613|9611|258
1582235700000|2020-02-20 21:55:00|9614.8|9612.8|9613.2|9608.2|9616|9614|9611|9608.1|447
1582236000000|2020-02-20 22:00:00|9613.3|9608.3|9613.5|9608.5|9613.8|9608.8|9613.2|9608.2|0
1582236300000|2020-02-20 22:05:00|9613.6|9608.6|9613.4|9608.4|9613.8|9608.8|9613.4|9608.4|0
1582236600000|2020-02-20 22:10:00|9613.2|9608.2|9613.3|9608.3|9613.5|9608.5|9613.1|9608.1|0
1582236900000|2020-02-20 22:15:00|9613.2|9608.2|9611.9|9606.9|9613.2|9608.2|9611.9|9606.9|0
1582237200000|2020-02-20 22:20:00|9612|9607|9610.9|9605.9|9612.1|9607.1|9610.9|9605.9|0
1582237500000|2020-02-20 22:25:00|9610.8|9605.8|9611.4|9606.4|9611.4|9606.4|9610.8|9605.8|0
1582237800000|2020-02-20 22:30:00|9611.2|9606.2|9611.3|9606.3|9612.9|9607.9|9610.6|9605.6|0
1582238100000|2020-02-20 22:35:00|9611.2|9606.2|9611.6|9606.6|9611.8|9606.8|9609.3|9604.3|0
1582238400000|2020-02-20 22:40:00|9610.4|9605.4|9612|9607|9612.1|9607.1|9610.4|9605.4|0
1582238700000|2020-02-20 22:45:00|9611.9|9606.9|9611.7|9606.7|9611.9|9606.9|9611.6|9606.6|0
1582239000000|2020-02-20 22:50:00|9611.6|9606.6|9610.4|9605.4|9611.7|9606.7|9608.8|9603.8|0
1582239300000|2020-02-20 22:55:00|9610.5|9605.5|9610.3|9605.3|9610.6|9605.6|9610.2|9605.2|0
1582239600000|2020-02-20 23:00:00|9610|9608.3|9613.2|9611.2|9616.7|9614.7|9602.3|9600.3|1291
1582239900000|2020-02-20 23:05:00|9613.9|9611.9|9606.3|9604.3|9613.9|9611.9|9606|9604|540
1582240200000|2020-02-20 23:10:00|9606.2|9604.2|9603.3|9601.3|9609.9|9607.9|9603.3|9601.3|537
1582240500000|2020-02-20 23:15:00|9603.4|9601.4|9589.2|9587.2|9603.7|9601.7|9586.5|9584.5|1822
1582240800000|2020-02-20 23:20:00|9589|9587|9585.8|9583.8|9589.4|9587.4|9581.7|9579.7|1178
1582241100000|2020-02-20 23:25:00|9585.7|9583.7|9585.2|9583.2|9587.3|9585.3|9580.4|9578.4|1031
1582241400000|2020-02-20 23:30:00|9584.8|9582.8|9581.8|9579.8|9590.4|9588.4|9581|9579|1460
1582241700000|2020-02-20 23:35:00|9581.9|9579.9|9587.9|9585.9|9587.9|9585.9|9581.4|9579.4|1244
1582242000000|2020-02-20 23:40:00|9587.8|9585.8|9591|9589|9592.3|9590.3|9586.9|9584.9|880
1582242300000|2020-02-20 23:45:00|9590.9|9588.9|9569.5|9567.5|9592.4|9590.4|9556.9|9554.9|3169
1582242600000|2020-02-20 23:50:00|9569.4|9567.4|9569|9567|9569.9|9567.9|9561.3|9559.3|1519
1582242900000|2020-02-20 23:55:00|9568.9|9566.9|9566|9564|9573.5|9571.5|9561.2|9559.2|1557
1582243200000|2020-02-21 00:00:00|9566.3|9564.3|9575.8|9573.8|9577.5|9575.5|9565.5|9563.5|1727
1582243500000|2020-02-21 00:05:00|9576|9574|9584|9582|9588.9|9586.9|9574|9572|2265
1582243800000|2020-02-21 00:10:00|9583.9|9581.9|9584.7|9582.7|9586.8|9584.8|9580.4|9578.4|1346
1582244100000|2020-02-21 00:15:00|9584.8|9582.8|9585.5|9583.5|9588.3|9586.3|9581.8|9579.8|913
1582244400000|2020-02-21 00:20:00|9585.7|9583.7|9593.7|9591.7|9597.7|9595.7|9585.2|9583.2|1908
1582244700000|2020-02-21 00:25:00|9593.8|9591.8|9589.5|9587.5|9596.9|9594.9|9584.5|9582.5|1397
1582245000000|2020-02-21 00:30:00|9589.7|9587.7|9593.5|9591.5|9596.3|9594.3|9588|9586|955
1582245300000|2020-02-21 00:35:00|9593.7|9591.7|9603.2|9601.2|9605|9603|9593.2|9591.2|1297
1582245600000|2020-02-21 00:40:00|9603.3|9601.3|9596.3|9594.3|9603.3|9601.3|9593.5|9591.5|850
1582245900000|2020-02-21 00:45:00|9596.2|9594.2|9593.8|9591.8|9596.4|9594.4|9589.9|9587.9|814
1582246200000|2020-02-21 00:50:00|9594.3|9592.3|9588|9586|9597.4|9595.4|9585|9583|1344
1582246500000|2020-02-21 00:55:00|9587.9|9585.9|9592.8|9590.8|9593.2|9591.2|9586.4|9584.4|833
1582246800000|2020-02-21 01:00:00|9592.5|9590.5|9584.3|9582.3|9596.8|9594.8|9580.4|9578.4|2083
1582247100000|2020-02-21 01:05:00|9584.2|9582.2|9585.9|9583.9|9591|9589|9581.7|9579.7|905
1582247400000|2020-02-21 01:10:00|9586|9584|9592.8|9590.8|9596.3|9594.3|9583.7|9581.7|1117
1582247700000|2020-02-21 01:15:00|9593.2|9591.2|9599.8|9597.8|9602.9|9600.9|9592.8|9590.8|1374
1582248000000|2020-02-21 01:20:00|9600|9598|9597.8|9595.8|9601.3|9599.3|9595.5|9593.5|600
1582248300000|2020-02-21 01:25:00|9597.9|9595.9|9588.7|9586.7|9598.8|9596.8|9587.7|9585.7|942
1582248600000|2020-02-21 01:30:00|9588.8|9586.8|9597.3|9595.3|9599.5|9597.5|9587.8|9585.8|1188
1582248900000|2020-02-21 01:35:00|9597.5|9595.5|9596.4|9594.4|9599.2|9597.2|9595.4|9593.4|588
1582249200000|2020-02-21 01:40:00|9596.5|9594.5|9594|9592|9599.3|9597.3|9590.8|9588.8|787
1582249500000|2020-02-21 01:45:00|9593.9|9591.9|9588.2|9586.2|9594.2|9592.2|9587.3|9585.3|748
1582249800000|2020-02-21 01:50:00|9588.3|9586.3|9583|9581|9593.7|9591.7|9582.5|9580.5|886
1582250100000|2020-02-21 01:55:00|9582.9|9580.9|9585.8|9583.8|9590.2|9588.2|9582.7|9580.7|781
1582250400000|2020-02-21 02:00:00|9585.7|9583.7|9576.9|9574.9|9586.5|9584.5|9575.2|9573.2|1463
1582250700000|2020-02-21 02:05:00|9576.8|9574.8|9574.4|9572.4|9578.8|9576.8|9574|9572|1255
1582251000000|2020-02-21 02:10:00|9574.3|9572.3|9580.3|9578.3|9581.7|9579.7|9574|9572|746
1582251300000|2020-02-21 02:15:00|9580.4|9578.4|9571.8|9569.8|9584.7|9582.7|9569.2|9567.2|1229
1582251600000|2020-02-21 02:20:00|9572|9570|9572.7|9570.7|9579|9577|9571.8|9569.8|880
1582251900000|2020-02-21 02:25:00|9572.8|9570.8|9564.8|9562.8|9574.8|9572.8|9562.9|9560.9|1770
1582252200000|2020-02-21 02:30:00|9564.7|9562.7|9569.2|9567.2|9572.4|9570.4|9562.8|9560.8|1486
1582252500000|2020-02-21 02:35:00|9569|9567|9576.9|9574.9|9576.9|9574.9|9568.8|9566.8|1349
1582252800000|2020-02-21 02:40:00|9576.8|9574.8|9576.8|9574.8|9580.3|9578.3|9574.8|9572.8|1400
1582253100000|2020-02-21 02:45:00|9576.7|9574.7|9580|9578|9580.4|9578.4|9576|9574|757
1582253400000|2020-02-21 02:50:00|9579.9|9577.9|9574.5|9572.5|9580.4|9578.4|9573|9571|826
1582253700000|2020-02-21 02:55:00|9574.8|9572.8|9577.2|9575.2|9577.4|9575.4|9572.2|9570.2|476
1582254000000|2020-02-21 03:00:00|9577.3|9575.3|9581.3|9579.3|9582.2|9580.2|9574.2|9572.2|709
1582254300000|2020-02-21 03:05:00|9581|9579|9582|9580|9583.3|9581.3|9579.8|9577.8|490
1582254600000|2020-02-21 03:10:00|9582.2|9580.2|9579.3|9577.3|9582.3|9580.3|9576.9|9574.9|485
1582254900000|2020-02-21 03:15:00|9579.2|9577.2|9575.5|9573.5|9581.3|9579.3|9574.7|9572.7|419
1582255200000|2020-02-21 03:20:00|9575.7|9573.7|9577.2|9575.2|9578.3|9576.3|9575.7|9573.7|217
1582255500000|2020-02-21 03:25:00|9577.3|9575.3|9584|9582|9585.5|9583.5|9576.7|9574.7|772
1582255800000|2020-02-21 03:30:00|9583.9|9581.9|9581.8|9579.8|9585.8|9583.8|9581|9579|541
1582256100000|2020-02-21 03:35:00|9581.9|9579.9|9579.5|9577.5|9582.9|9580.9|9577.3|9575.3|313
1582256400000|2020-02-21 03:40:00|9579.7|9577.7|9580|9578|9582.5|9580.5|9578.8|9576.8|202
1582256700000|2020-02-21 03:45:00|9580.2|9578.2|9581.5|9579.5|9581.7|9579.7|9579.4|9577.4|105
1582257000000|2020-02-21 03:50:00|9581.7|9579.7|9582|9580|9583.2|9581.2|9580.8|9578.8|188
1582257300000|2020-02-21 03:55:00|9581.9|9579.9|9583.8|9581.8|9585.3|9583.3|9581.8|9579.8|256
1582257600000|2020-02-21 04:00:00|9583.9|9581.9|9583.9|9581.9|9584.4|9582.4|9581.9|9579.9|154
1582257900000|2020-02-21 04:05:00|9583.8|9581.8|9581.8|9579.8|9584.4|9582.4|9579.7|9577.7|325
1582258200000|2020-02-21 04:10:00|9581.7|9579.7|9581.3|9579.3|9583.2|9581.2|9581.3|9579.3|125
1582258500000|2020-02-21 04:15:00|9581.4|9579.4|9580.2|9578.2|9582.4|9580.4|9577.4|9575.4|293
1582258800000|2020-02-21 04:20:00|9580|9578|9577.8|9575.8|9580|9578|9577.3|9575.3|192
1582259100000|2020-02-21 04:25:00|9577.9|9575.9|9572.3|9570.3|9578.9|9576.9|9569.5|9567.5|965
1582259400000|2020-02-21 04:30:00|9572.2|9570.2|9573|9571|9573.8|9571.8|9570.8|9568.8|295
1582259700000|2020-02-21 04:35:00|9572.9|9570.9|9565.4|9563.4|9573.5|9571.5|9564.9|9562.9|866
1582260000000|2020-02-21 04:40:00|9565.7|9563.7|9567.5|9565.5|9568.5|9566.5|9565.3|9563.3|713
1582260300000|2020-02-21 04:45:00|9567.4|9565.4|9569.2|9567.2|9570.4|9568.4|9566.7|9564.7|364
1582260600000|2020-02-21 04:50:00|9568.5|9566.5|9571.5|9569.5|9572.5|9570.5|9568.5|9566.5|548
1582260900000|2020-02-21 04:55:00|9571.7|9569.7|9571.5|9569.5|9573.4|9571.4|9570.8|9568.8|331
1582261200000|2020-02-21 05:00:00|9571.4|9569.4|9568.4|9566.4|9575.7|9573.7|9568.4|9566.4|618
1582261500000|2020-02-21 05:05:00|9568.2|9566.2|9566.4|9564.4|9570.5|9568.5|9566.2|9564.2|376
1582261800000|2020-02-21 05:10:00|9566.5|9564.5|9572.4|9570.4|9576|9574|9566.3|9564.3|629
1582262100000|2020-02-21 05:15:00|9572.7|9570.7|9571|9569|9573|9571|9569|9567|266
1582262400000|2020-02-21 05:20:00|9570.9|9568.9|9564.9|9562.9|9572.7|9570.7|9564.3|9562.3|599
1582262700000|2020-02-21 05:25:00|9564.8|9562.8|9559.3|9557.3|9566.9|9564.9|9558.5|9556.5|1027
1582263000000|2020-02-21 05:30:00|9559.4|9557.4|9555|9553|9561.8|9559.8|9554.3|9552.3|1101
1582263300000|2020-02-21 05:35:00|9554.8|9552.8|9552.2|9550.2|9559.3|9557.3|9551.2|9549.2|1107
1582263600000|2020-02-21 05:40:00|9552|9550|9554.5|9552.5|9556.3|9554.3|9550.4|9548.4|802
1582263900000|2020-02-21 05:45:00|9554.7|9552.7|9550.8|9548.8|9556.8|9554.8|9550.8|9548.8|827
1582264200000|2020-02-21 05:50:00|9550.9|9548.9|9553.4|9551.4|9554.3|9552.3|9549.2|9547.2|618
1582264500000|2020-02-21 05:55:00|9553.3|9551.3|9555.8|9553.8|9556.3|9554.3|9552.7|9550.7|460
1582264800000|2020-02-21 06:00:00|9555.7|9553.7|9558.8|9556.8|9561.8|9559.8|9553.9|9551.9|1029
1582265100000|2020-02-21 06:05:00|9558.9|9556.9|9552|9550|9559.5|9557.5|9550.8|9548.8|696
1582265400000|2020-02-21 06:10:00|9552.2|9550.2|9551.9|9549.9|9555.7|9553.7|9551|9549|504
1582265700000|2020-02-21 06:15:00|9551.8|9549.8|9546.9|9544.9|9553.9|9551.9|9546.4|9544.4|834
1582266000000|2020-02-21 06:20:00|9547.2|9545.2|9546|9544|9549.4|9547.4|9544.5|9542.5|726
1582266300000|2020-02-21 06:25:00|9546.2|9544.2|9544.3|9542.3|9546.4|9544.4|9542.8|9540.8|571
1582266600000|2020-02-21 06:30:00|9544.2|9542.2|9543.8|9541.8|9547|9545|9541.7|9539.7|738
1582266900000|2020-02-21 06:35:00|9543.7|9541.7|9545.8|9543.8|9546.4|9544.4|9539.2|9537.2|897
1582267200000|2020-02-21 06:40:00|9545.9|9543.9|9550.3|9548.3|9550.8|9548.8|9545.4|9543.4|461
1582267500000|2020-02-21 06:45:00|9550.4|9548.4|9554.3|9552.3|9554.5|9552.5|9549.4|9547.4|649
1582267800000|2020-02-21 06:50:00|9554.4|9552.4|9558.5|9556.5|9558.7|9556.7|9552.9|9550.9|614
1582268100000|2020-02-21 06:55:00|9558|9556|9552.5|9550.5|9560|9558|9551.4|9549.4|652
1582268400000|2020-02-21 07:00:00|9552.3|9550.3|9543.9|9541.9|9555.3|9553.3|9543|9541|1322
1582268700000|2020-02-21 07:05:00|9543.8|9541.8|9545.3|9543.3|9548.4|9546.4|9540.5|9538.5|1044
1582269000000|2020-02-21 07:10:00|9545.2|9543.2|9538|9536|9546.5|9544.5|9535|9533|2813
1582269300000|2020-02-21 07:15:00|9538.2|9536.2|9544|9542|9551.3|9549.3|9535.4|9533.4|1963
1582269600000|2020-02-21 07:20:00|9543.8|9541.8|9542.3|9540.3|9547.2|9545.2|9539.4|9537.4|1295
1582269900000|2020-02-21 07:25:00|9542.2|9540.2|9548.4|9546.4|9549.5|9547.5|9541.7|9539.7|1368
1582270200000|2020-02-21 07:30:00|9548.5|9546.5|9546|9544|9549|9547|9542.3|9540.3|1855
1582270500000|2020-02-21 07:35:00|9545.9|9543.9|9542.5|9540.5|9548.3|9546.3|9541.8|9539.8|807
1582270800000|2020-02-21 07:40:00|9542.3|9540.3|9542.8|9540.8|9545|9543|9541.3|9539.3|669
1582271100000|2020-02-21 07:45:00|9542.9|9540.9|9551.8|9549.8|9552|9550|9542.9|9540.9|1103
1582271400000|2020-02-21 07:50:00|9551.7|9549.7|9549.5|9547.5|9553.9|9551.9|9547.5|9545.5|656
1582271700000|2020-02-21 07:55:00|9550.2|9548.2|9546.2|9544.2|9550.8|9548.8|9544.8|9542.8|930
1582272000000|2020-02-21 08:00:00|9546.5|9544.5|9543.5|9541.5|9550.3|9548.3|9537.9|9535.9|2302
1582272300000|2020-02-21 08:05:00|9543.3|9541.3|9535.3|9533.3|9544.5|9542.5|9531.8|9529.8|2257
1582272600000|2020-02-21 08:10:00|9535.2|9533.2|9540|9538|9542.8|9540.8|9532.7|9530.7|1515
1582272900000|2020-02-21 08:15:00|9540.2|9538.2|9554|9552|9555.8|9553.8|9537.8|9535.8|2593
1582273200000|2020-02-21 08:20:00|9554.2|9552.2|9549.8|9547.8|9555.9|9553.9|9547.4|9545.4|1436
1582273500000|2020-02-21 08:25:00|9549.9|9547.9|9551.5|9549.5|9553.9|9551.9|9548.9|9546.9|761
1582273800000|2020-02-21 08:30:00|9551.4|9549.4|9571.2|9569.2|9578.9|9576.9|9551.4|9549.4|4961
1582274100000|2020-02-21 08:35:00|9571.3|9569.3|9574.9|9572.9|9575.9|9573.9|9568.2|9566.2|2227
1582274400000|2020-02-21 08:40:00|9575|9573|9570.3|9568.3|9579.9|9577.9|9569.4|9567.4|1728
1582274700000|2020-02-21 08:45:00|9570.4|9568.4|9562.2|9560.2|9574|9572|9562.2|9560.2|2222
1582275000000|2020-02-21 08:50:00|9561.9|9559.9|9558.7|9556.7|9563.7|9561.7|9557.7|9555.7|1772
1582275300000|2020-02-21 08:55:00|9558.5|9556.5|9566.8|9564.8|9566.8|9564.8|9556.7|9554.7|1831
1582275600000|2020-02-21 09:00:00|9566.7|9564.7|9571.7|9569.7|9577.8|9575.8|9566.7|9564.7|2248
1582275900000|2020-02-21 09:05:00|9571.5|9569.5|9569.5|9567.5|9575.7|9573.7|9568.4|9566.4|1192
1582276200000|2020-02-21 09:10:00|9569.7|9567.7|9567.8|9565.8|9572.8|9570.8|9566.8|9564.8|871
1582276500000|2020-02-21 09:15:00|9567.7|9565.7|9563.7|9561.7|9568.7|9566.7|9563.4|9561.4|1251
1582276800000|2020-02-21 09:20:00|9563.5|9561.5|9559.7|9557.7|9565.8|9563.8|9558.7|9556.7|954
1582277100000|2020-02-21 09:25:00|9559.8|9557.8|9563.5|9561.5|9563.7|9561.7|9559.4|9557.4|522
1582277400000|2020-02-21 09:30:00|9563.7|9561.7|9559.7|9557.7|9568.3|9566.3|9557.8|9555.8|1072
1582277700000|2020-02-21 09:35:00|9559.5|9557.5|9560.7|9558.7|9562.8|9560.8|9558.3|9556.3|1422
1582278000000|2020-02-21 09:40:00|9560.8|9558.8|9570.5|9568.5|9570.8|9568.8|9560.4|9558.4|2016
1582278300000|2020-02-21 09:45:00|9570.7|9568.7|9561.4|9559.4|9571.7|9569.7|9560.5|9558.5|1996
1582278600000|2020-02-21 09:50:00|9561.2|9559.2|9553.3|9551.3|9561.7|9559.7|9552.7|9550.7|2074
1582278900000|2020-02-21 09:55:00|9553.2|9551.2|9557|9555|9557.5|9555.5|9552.4|9550.4|1697
1582279200000|2020-02-21 10:00:00|9557.2|9555.2|9565.5|9563.5|9567.4|9565.4|9556.8|9554.8|1366
1582279500000|2020-02-21 10:05:00|9565.7|9563.7|9567.5|9565.5|9569.4|9567.4|9563.8|9561.8|1655
1582279800000|2020-02-21 10:10:00|9567.4|9565.4|9574.3|9572.3|9574.7|9572.7|9565.9|9563.9|1713
1582280100000|2020-02-21 10:15:00|9574.4|9572.4|9573.2|9571.2|9574.4|9572.4|9569.4|9567.4|1656
1582280400000|2020-02-21 10:20:00|9573|9571|9571.4|9569.4|9576|9574|9570.2|9568.2|605
1582280700000|2020-02-21 10:25:00|9571.3|9569.3|9573|9571|9576.8|9574.8|9569.3|9567.3|1205
1582281000000|2020-02-21 10:30:00|9573.2|9571.2|9568.5|9566.5|9573.7|9571.7|9568|9566|491
1582281300000|2020-02-21 10:35:00|9568.7|9566.7|9568.9|9566.9|9570|9568|9567.3|9565.3|466
1582281600000|2020-02-21 10:40:00|9569|9567|9568.3|9566.3|9572.3|9570.3|9567.2|9565.2|911
1582281900000|2020-02-21 10:45:00|9568.2|9566.2|9571.2|9569.2|9572.8|9570.8|9567.5|9565.5|1224
1582282200000|2020-02-21 10:50:00|9571.3|9569.3|9579.2|9577.2|9581.3|9579.3|9569.8|9567.8|2209
1582282500000|2020-02-21 10:55:00|9579.3|9577.3|9573.4|9571.4|9581.4|9579.4|9573.3|9571.3|1256
1582282800000|2020-02-21 11:00:00|9573.3|9571.3|9572|9570|9577.7|9575.7|9570.3|9568.3|1501
1582283100000|2020-02-21 11:05:00|9572.2|9570.2|9564.3|9562.3|9572.4|9570.4|9563.3|9561.3|1371
1582283400000|2020-02-21 11:10:00|9564.4|9562.4|9563.8|9561.8|9569.5|9567.5|9563.4|9561.4|1054
1582283700000|2020-02-21 11:15:00|9564|9562|9567.7|9565.7|9568.9|9566.9|9560.3|9558.3|1371
1582284000000|2020-02-21 11:20:00|9567.5|9565.5|9566.7|9564.7|9568.4|9566.4|9565.5|9563.5|426
1582284300000|2020-02-21 11:25:00|9566.8|9564.8|9571.7|9569.7|9571.8|9569.8|9566.8|9564.8|599
1582284600000|2020-02-21 11:30:00|9571.8|9569.8|9575.2|9573.2|9577.7|9575.7|9570.4|9568.4|770
1582284900000|2020-02-21 11:35:00|9575|9573|9575.3|9573.3|9577.3|9575.3|9571.8|9569.8|783
1582285200000|2020-02-21 11:40:00|9575|9573|9579.3|9577.3|9580.2|9578.2|9573.9|9571.9|848
1582285500000|2020-02-21 11:45:00|9579.2|9577.2|9575.2|9573.2|9582.9|9580.9|9575.2|9573.2|1077
1582285800000|2020-02-21 11:50:00|9575|9573|9573.8|9571.8|9576.3|9574.3|9573.3|9571.3|633
1582286100000|2020-02-21 11:55:00|9573.7|9571.7|9575.7|9573.7|9576.7|9574.7|9570|9568|1385
1582286400000|2020-02-21 12:00:00|9576|9574|9573|9571|9577.8|9575.8|9572.7|9570.7|909
1582286700000|2020-02-21 12:05:00|9572.9|9570.9|9573.4|9571.4|9575.2|9573.2|9571.8|9569.8|504
1582287000000|2020-02-21 12:10:00|9573.5|9571.5|9571.7|9569.7|9575.3|9573.3|9571|9569|593
1582287300000|2020-02-21 12:15:00|9571.8|9569.8|9573.7|9571.7|9575.9|9573.9|9570.8|9568.8|721
1582287600000|2020-02-21 12:20:00|9573.5|9571.5|9577.7|9575.7|9579.3|9577.3|9572.9|9570.9|662
1582287900000|2020-02-21 12:25:00|9577.4|9575.4|9578.8|9576.8|9580.2|9578.2|9575|9573|566
1582288200000|2020-02-21 12:30:00|9578.7|9576.7|9582|9580|9582.8|9580.8|9578.4|9576.4|938
1582288500000|2020-02-21 12:35:00|9581.9|9579.9|9586.2|9584.2|9589.3|9587.3|9581.5|9579.5|2039
1582288800000|2020-02-21 12:40:00|9586|9584|9587.8|9585.8|9589.2|9587.2|9585.3|9583.3|968
1582289100000|2020-02-21 12:45:00|9587.9|9585.9|9597.5|9595.5|9598.7|9596.7|9587.8|9585.8|1950
1582289400000|2020-02-21 12:50:00|9597.7|9595.7|9592.9|9590.9|9597.8|9595.8|9592.5|9590.5|995
1582289700000|2020-02-21 12:55:00|9593|9591|9591.7|9589.7|9596.3|9594.3|9590.9|9588.9|934
1582290000000|2020-02-21 13:00:00|9591.8|9589.8|9593.2|9591.2|9597.9|9595.9|9591.2|9589.2|1289
1582290300000|2020-02-21 13:05:00|9593|9591|9590.5|9588.5|9594.2|9592.2|9588.8|9586.8|871
1582290600000|2020-02-21 13:10:00|9590.4|9588.4|9587|9585|9591.3|9589.3|9585.7|9583.7|1144
1582290900000|2020-02-21 13:15:00|9587.2|9585.2|9585.4|9583.4|9591.8|9589.8|9585.4|9583.4|1268
1582291200000|2020-02-21 13:20:00|9584.9|9582.9|9586.4|9584.4|9587.9|9585.9|9582.3|9580.3|1390
1582291500000|2020-02-21 13:25:00|9586.3|9584.3|9585.2|9583.2|9588.9|9586.9|9583.4|9581.4|1366
1582291800000|2020-02-21 13:30:00|9585.3|9583.3|9581.9|9579.9|9586.9|9584.9|9576.7|9574.7|1708
1582292100000|2020-02-21 13:35:00|9581.8|9579.8|9588.4|9586.4|9589.7|9587.7|9581.4|9579.4|1794
1582292400000|2020-02-21 13:40:00|9588.3|9586.3|9586.4|9584.4|9589.4|9587.4|9583.2|9581.2|1370
1582292700000|2020-02-21 13:45:00|9586.3|9584.3|9583.5|9581.5|9586.3|9584.3|9579|9577|1588
1582293000000|2020-02-21 13:50:00|9583.4|9581.4|9584.2|9582.2|9585.5|9583.5|9581.5|9579.5|675
1582293300000|2020-02-21 13:55:00|9584.3|9582.3|9580.5|9578.5|9585.7|9583.7|9580.4|9578.4|790
1582293600000|2020-02-21 14:00:00|9580.7|9578.7|9584|9582|9587.4|9585.4|9579.5|9577.5|1698
1582293900000|2020-02-21 14:05:00|9584.2|9582.2|9586.2|9584.2|9592.7|9590.7|9584.2|9582.2|1737
1582294200000|2020-02-21 14:10:00|9586|9584|9591.4|9589.4|9592.2|9590.2|9584.4|9582.4|1561
1582294500000|2020-02-21 14:15:00|9591.3|9589.3|9595.2|9593.2|9595.7|9593.7|9590.2|9588.2|1408
1582294800000|2020-02-21 14:20:00|9595|9593|9594.3|9592.3|9598.3|9596.3|9593.3|9591.3|1639
1582295100000|2020-02-21 14:25:00|9594.2|9592.2|9583.2|9581.2|9595.2|9593.2|9578.5|9576.5|4880
1582295400000|2020-02-21 14:30:00|9582.7|9581.7|9571.2|9570.2|9597|9596|9566.8|9565.8|23627
1582295700000|2020-02-21 14:35:00|9570.9|9569.9|9539.5|9538.5|9570.9|9569.9|9539.2|9538.2|21323
1582296000000|2020-02-21 14:40:00|9539.9|9538.9|9532.3|9531.3|9542.7|9541.7|9518.9|9517.9|17789
1582296300000|2020-02-21 14:45:00|9524.4|9523.4|9475.7|9474.7|9528.3|9527.3|9474.4|9473.4|28735
1582296600000|2020-02-21 14:50:00|9475.9|9474.9|9501.2|9500.2|9502.4|9501.4|9475.2|9474.2|23511
1582296900000|2020-02-21 14:55:00|9501.4|9500.4|9505.3|9504.3|9516.2|9515.2|9489.9|9488.9|14160
1582297200000|2020-02-21 15:00:00|9504.8|9503.8|9498.2|9497.2|9514.3|9513.3|9491.2|9490.2|13805
1582297500000|2020-02-21 15:05:00|9498.3|9497.3|9506.4|9505.4|9509.5|9508.5|9492.9|9491.9|10655
1582297800000|2020-02-21 15:10:00|9506.8|9505.8|9486.9|9485.9|9507.4|9506.4|9485.3|9484.3|14227
1582298100000|2020-02-21 15:15:00|9487.2|9486.2|9496.9|9495.9|9504.6|9503.6|9485.3|9484.3|11794
1582298400000|2020-02-21 15:20:00|9497.7|9496.7|9518.1|9517.1|9523.3|9522.3|9495.6|9494.6|14617
1582298700000|2020-02-21 15:25:00|9518.2|9517.2|9513.8|9512.8|9521.7|9520.7|9510.3|9509.3|7985
1582299000000|2020-02-21 15:30:00|9513.7|9512.7|9493.3|9492.3|9517.1|9516.1|9490.6|9489.6|10829
1582299300000|2020-02-21 15:35:00|9493.1|9492.1|9488.9|9487.9|9499.6|9498.6|9487.1|9486.1|10289
1582299600000|2020-02-21 15:40:00|9488.8|9487.8|9478.1|9477.1|9491.3|9490.3|9467.6|9466.6|17081
1582299900000|2020-02-21 15:45:00|9477.8|9476.8|9484.8|9483.8|9487.8|9486.8|9465.8|9464.8|12873
1582300200000|2020-02-21 15:50:00|9484.7|9483.7|9500.9|9499.9|9503.4|9502.4|9479.8|9478.8|10007
1582300500000|2020-02-21 15:55:00|9500.8|9499.8|9499.8|9498.8|9505.7|9504.7|9495.7|9494.7|6925
1582300800000|2020-02-21 16:00:00|9500.2|9499.2|9508.8|9507.8|9509.3|9508.3|9492.1|9491.1|9493
1582301100000|2020-02-21 16:05:00|9509.1|9508.1|9497.3|9496.3|9510.1|9509.1|9494.3|9493.3|7393
1582301400000|2020-02-21 16:10:00|9497.4|9496.4|9505.1|9504.1|9506.3|9505.3|9493.1|9492.1|6982
1582301700000|2020-02-21 16:15:00|9505.3|9504.3|9492.6|9491.6|9507.7|9506.7|9490.8|9489.8|6664
1582302000000|2020-02-21 16:20:00|9492.8|9491.8|9507.1|9506.1|9509.6|9508.6|9487.1|9486.1|8897
1582302300000|2020-02-21 16:25:00|9506.9|9505.9|9512.3|9511.3|9514.3|9513.3|9502.9|9501.9|6584
1582302600000|2020-02-21 16:30:00|9512.2|9511.2|9515.1|9514.1|9521.2|9520.2|9511.7|9510.7|7220
1582302900000|2020-02-21 16:35:00|9515.2|9514.2|9512.1|9511.1|9516.6|9515.6|9506.1|9505.1|6010
1582303200000|2020-02-21 16:40:00|9511.9|9510.9|9513.2|9512.2|9514.3|9513.3|9504.3|9503.3|5640
1582303500000|2020-02-21 16:45:00|9513.3|9512.3|9502.3|9501.3|9515.3|9514.3|9500.1|9499.1|6205
1582303800000|2020-02-21 16:50:00|9502.4|9501.4|9515.1|9514.1|9515.3|9514.3|9502.4|9501.4|4573
1582304100000|2020-02-21 16:55:00|9515.4|9514.4|9508.8|9507.8|9520.3|9519.3|9507.3|9506.3|5822
1582304400000|2020-02-21 17:00:00|9508.6|9507.6|9517.3|9516.3|9519.2|9518.2|9506.1|9505.1|5431
1582304700000|2020-02-21 17:05:00|9517.2|9516.2|9511.8|9510.8|9527.6|9526.6|9511.8|9510.8|8126
1582305000000|2020-02-21 17:10:00|9511.7|9510.7|9512.1|9511.1|9517.8|9516.8|9510.8|9509.8|4682
1582305300000|2020-02-21 17:15:00|9512.2|9511.2|9507.8|9506.8|9514.9|9513.9|9505.8|9504.8|4788
1582305600000|2020-02-21 17:20:00|9508.1|9507.1|9496.4|9495.4|9512.8|9511.8|9496.1|9495.1|5657
1582305900000|2020-02-21 17:25:00|9496.3|9495.3|9496.3|9495.3|9501.4|9500.4|9493.6|9492.6|4110
1582306200000|2020-02-21 17:30:00|9496.2|9495.2|9485.7|9484.7|9499.8|9498.8|9484.6|9483.6|5403
1582306500000|2020-02-21 17:35:00|9485.6|9484.6|9494.7|9493.7|9496.6|9495.6|9481.6|9480.6|5186
1582306800000|2020-02-21 17:40:00|9495.7|9494.7|9491.8|9490.8|9497.7|9496.7|9485.9|9484.9|4209
1582307100000|2020-02-21 17:45:00|9491.2|9490.2|9481.6|9480.6|9491.8|9490.8|9477.7|9476.7|4277
1582307400000|2020-02-21 17:50:00|9481.4|9480.4|9471.8|9470.8|9483.7|9482.7|9471.6|9470.6|3792
1582307700000|2020-02-21 17:55:00|9471.9|9470.9|9479.9|9478.9|9481.8|9480.8|9471.3|9470.3|4230
1582308000000|2020-02-21 18:00:00|9479.6|9478.6|9488.7|9487.7|9492.1|9491.1|9475.6|9474.6|6486
1582308300000|2020-02-21 18:05:00|9488.6|9487.6|9478.8|9477.8|9489.3|9488.3|9478.1|9477.1|4352
1582308600000|2020-02-21 18:10:00|9478.9|9477.9|9462.8|9461.8|9481.9|9480.9|9462.3|9461.3|7740
1582308900000|2020-02-21 18:15:00|9463.1|9462.1|9469.2|9468.2|9474.6|9473.6|9461.6|9460.6|5826
1582309200000|2020-02-21 18:20:00|9469.1|9468.1|9468.6|9467.6|9471.9|9470.9|9460.4|9459.4|6729
1582309500000|2020-02-21 18:25:00|9468.4|9467.4|9461.7|9460.7|9477.1|9476.1|9461.4|9460.4|7728
1582309800000|2020-02-21 18:30:00|9461.6|9460.6|9451.2|9450.2|9462.6|9461.6|9450.4|9449.4|9497
1582310100000|2020-02-21 18:35:00|9451.8|9450.8|9447.9|9446.9|9453.2|9452.2|9439.8|9438.8|9294
1582310400000|2020-02-21 18:40:00|9447.8|9446.8|9442.9|9441.9|9453.7|9452.7|9441.2|9440.2|5735
1582310700000|2020-02-21 18:45:00|9443.1|9442.1|9429.2|9428.2|9443.2|9442.2|9427.8|9426.8|8616
1582311000000|2020-02-21 18:50:00|9429.3|9428.3|9406.7|9405.7|9430.7|9429.7|9406.7|9405.7|9995
1582311300000|2020-02-21 18:55:00|9406.8|9405.8|9427.4|9426.4|9429.7|9428.7|9405.4|9404.4|9974
1582311600000|2020-02-21 19:00:00|9427.3|9426.3|9435.1|9434.1|9439.4|9438.4|9419.1|9418.1|10024
1582311900000|2020-02-21 19:05:00|9435.2|9434.2|9423.7|9422.7|9437.3|9436.3|9420.6|9419.6|6976
1582312200000|2020-02-21 19:10:00|9424.1|9423.1|9421.6|9420.6|9430.3|9429.3|9416.6|9415.6|5959
1582312500000|2020-02-21 19:15:00|9420.6|9419.6|9411.7|9410.7|9425.7|9424.7|9408.1|9407.1|6215
1582312800000|2020-02-21 19:20:00|9411.6|9410.6|9409.7|9408.7|9425.8|9424.8|9408.8|9407.8|6220
1582313100000|2020-02-21 19:25:00|9409.9|9408.9|9427.3|9426.3|9430.1|9429.1|9406.7|9405.7|6668
1582313400000|2020-02-21 19:30:00|9427.1|9426.1|9428.8|9427.8|9435.3|9434.3|9425.3|9424.3|5659
1582313700000|2020-02-21 19:35:00|9428.9|9427.9|9428.1|9427.1|9430.3|9429.3|9422.7|9421.7|4409
1582314000000|2020-02-21 19:40:00|9427.8|9426.8|9439.3|9438.3|9441.8|9440.8|9423.8|9422.8|5840
1582314300000|2020-02-21 19:45:00|9439.2|9438.2|9426.3|9425.3|9440.3|9439.3|9426.2|9425.2|5282
1582314600000|2020-02-21 19:50:00|9426.8|9425.8|9433.2|9432.2|9445.2|9444.2|9426.6|9425.6|8844
1582314900000|2020-02-21 19:55:00|9432.7|9431.7|9437.6|9436.6|9445.6|9444.6|9430.1|9429.1|6831
1582315200000|2020-02-21 20:00:00|9437.2|9436.2|9429.6|9428.6|9441.6|9440.6|9428.3|9427.3|5637
1582315500000|2020-02-21 20:05:00|9429.4|9428.4|9418.6|9417.6|9429.8|9428.8|9416.7|9415.7|7308
1582315800000|2020-02-21 20:10:00|9418.4|9417.4|9428.1|9427.1|9431.8|9430.8|9417.8|9416.8|5738
1582316100000|2020-02-21 20:15:00|9428.2|9427.2|9419.1|9418.1|9430.4|9429.4|9418.8|9417.8|3722
1582316400000|2020-02-21 20:20:00|9418.9|9417.9|9422.2|9421.2|9426.9|9425.9|9414.4|9413.4|4465
1582316700000|2020-02-21 20:25:00|9421.7|9420.7|9419.7|9418.7|9425.5|9424.5|9415.4|9414.4|5312
1582317000000|2020-02-21 20:30:00|9419.9|9418.9|9408.3|9407.3|9428.2|9427.2|9407.4|9406.4|8313
1582317300000|2020-02-21 20:35:00|9408.2|9407.2|9417.7|9416.7|9418.3|9417.3|9407.7|9406.7|6413
1582317600000|2020-02-21 20:40:00|9417.9|9416.9|9425|9424|9427.9|9426.9|9416.4|9415.4|6789
1582317900000|2020-02-21 20:45:00|9425.3|9424.3|9440.7|9439.7|9441.2|9440.2|9425|9424|9137
1582318200000|2020-02-21 20:50:00|9441.2|9440.2|9453.7|9452.7|9466.2|9465.2|9441.2|9440.2|15066
1582318500000|2020-02-21 20:55:00|9453.5|9452.5|9446.7|9445.7|9455.8|9454.8|9441.7|9440.7|16292
1582318800000|2020-02-21 21:00:00|9446.6|9445.6|9450.6|9448.6|9457.2|9455.2|9443.5|9441.5|7903
1582319100000|2020-02-21 21:05:00|9451.1|9449.1|9451.1|9449.1|9452.4|9450.4|9447.6|9445.6|2576
1582319400000|2020-02-21 21:10:00|9451.2|9449.2|9455.1|9450.1|9456.1|9454.1|9450|9448|3236
1582319700000|2020-02-21 21:15:00|9454.8|9449.8|9456.2|9451.2|9456.2|9451.2|9453|9448|0
1582320000000|2020-02-21 21:20:00|9456.3|9451.3|9456.9|9451.9|9457.5|9452.5|9455.7|9450.7|0
1582320300000|2020-02-21 21:25:00|9457|9452|9455.4|9450.4|9457.1|9452.1|9455.4|9450.4|0
1582320600000|2020-02-21 21:30:00|9453.7|9451.7|9452.7|9450.7|9454|9452|9451|9449|503
1582320900000|2020-02-21 21:35:00|9452.5|9450.5|9449.2|9447.2|9452.5|9450.5|9448.2|9446.2|514
1582321200000|2020-02-21 21:40:00|9449.5|9447.5|9448|9446|9449.5|9447.5|9446.2|9444.2|487
1582321500000|2020-02-21 21:45:00|9448.5|9446.5|9450.7|9448.7|9451.5|9449.5|9447.5|9445.5|303
1582321800000|2020-02-21 21:50:00|9451|9449|9449.2|9447.2|9451.7|9449.7|9448.7|9446.7|194
1582322100000|2020-02-21 21:55:00|9449|9447|9450.8|9445.8|9450.9|9448|9447.5|9445.5|390
1582322400000|2020-02-21 22:00:00|||||||||5
1582498800000|2020-02-23 23:00:00|9341|9339|9338.7|9336.7|9358.4|9356.4|9333.9|9331.9|5034
1582499100000|2020-02-23 23:05:00|9338.9|9336.9|9313|9311|9348|9346|9312.7|9310.7|3122
1582499400000|2020-02-23 23:10:00|9315|9313|9303.7|9301.7|9324.4|9322.4|9284.2|9282.2|5144
1582499700000|2020-02-23 23:15:00|9303.9|9301.9|9311.7|9309.7|9315.7|9313.7|9299.7|9297.7|2653
1582500000000|2020-02-23 23:20:00|9311.9|9309.9|9318.9|9316.9|9319.9|9317.9|9307.7|9305.7|2107
1582500300000|2020-02-23 23:25:00|9318.7|9316.7|9314.7|9312.7|9322.9|9320.9|9312.6|9310.6|1335
1582500600000|2020-02-23 23:30:00|9315|9313|9323.2|9321.2|9332.5|9330.5|9315|9313|2553
1582500900000|2020-02-23 23:35:00|9323|9321|9328.5|9326.5|9331|9329|9322.6|9320.6|1134
1582501200000|2020-02-23 23:40:00|9328.4|9326.4|9326.2|9324.2|9328.6|9326.6|9310.9|9308.9|2274
1582501500000|2020-02-23 23:45:00|9326.4|9324.4|9319.7|9317.7|9328|9326|9315.5|9313.5|1788
1582501800000|2020-02-23 23:50:00|9319.6|9317.6|9297|9295|9319.9|9317.9|9296.2|9294.2|3136
1582502100000|2020-02-23 23:55:00|9296.9|9294.9|9303.6|9301.6|9311.6|9309.6|9296.9|9294.9|2660
1582502400000|2020-02-24 00:00:00|9303.7|9301.7|9290.7|9288.7|9308.9|9306.9|9288.5|9286.5|3738
1582502700000|2020-02-24 00:05:00|9290.5|9288.5|9306.6|9304.6|9306.7|9304.7|9290|9288|2024
1582503000000|2020-02-24 00:10:00|9306.4|9304.4|9296|9294|9306.6|9304.6|9294.2|9292.2|2361
1582503300000|2020-02-24 00:15:00|9295.9|9293.9|9304.7|9302.7|9309.1|9307.1|9292.7|9290.7|2556
1582503600000|2020-02-24 00:20:00|9304.6|9302.6|9303.5|9301.5|9310|9308|9298.4|9296.4|1935
1582503900000|2020-02-24 00:25:00|9303.4|9301.4|9312.1|9310.1|9313|9311|9302.7|9300.7|1686
1582504200000|2020-02-24 00:30:00|9312.2|9310.2|9304.5|9302.5|9317.9|9315.9|9303.4|9301.4|2085
1582504500000|2020-02-24 00:35:00|9304.6|9302.6|9297.9|9295.9|9309.7|9307.7|9293.7|9291.7|1598
1582504800000|2020-02-24 00:40:00|9298|9296|9299.2|9297.2|9301|9299|9290.9|9288.9|2241
1582505100000|2020-02-24 00:45:00|9298.9|9296.9|9292.7|9290.7|9299.1|9297.1|9288.9|9286.9|1876
1582505400000|2020-02-24 00:50:00|9292.6|9290.6|9287.4|9285.4|9293.1|9291.1|9277.7|9275.7|2637
1582505700000|2020-02-24 00:55:00|9287.5|9285.5|9292|9290|9298.5|9296.5|9284.5|9282.5|1718
1582506000000|2020-02-24 01:00:00|9292.1|9290.1|9297.1|9295.1|9303.2|9301.2|9288|9286|1869
1582506300000|2020-02-24 01:05:00|9295.6|9293.6|9294.5|9292.5|9299.1|9297.1|9292.9|9290.9|1228
1582506600000|2020-02-24 01:10:00|9294.7|9292.7|9290.7|9288.7|9295.4|9293.4|9288.7|9286.7|861
1582506900000|2020-02-24 01:15:00|9290.6|9288.6|9300.2|9298.2|9304.5|9302.5|9290.5|9288.5|1246
1582507200000|2020-02-24 01:20:00|9300.4|9298.4|9297.7|9295.7|9304.2|9302.2|9294.2|9292.2|885
1582507500000|2020-02-24 01:25:00|9297.6|9295.6|9299.7|9297.7|9299.7|9297.7|9291.1|9289.1|624
1582507800000|2020-02-24 01:30:00|9300.7|9298.7|9300.5|9298.5|9306|9304|9298.6|9296.6|1234
1582508100000|2020-02-24 01:35:00|9300.6|9298.6|9301.6|9299.6|9302|9300|9294.6|9292.6|722
1582508400000|2020-02-24 01:40:00|9301.2|9299.2|9296.6|9294.6|9303.4|9301.4|9295.4|9293.4|620
1582508700000|2020-02-24 01:45:00|9296|9294|9304.7|9302.7|9307.2|9305.2|9295|9293|794
1582509000000|2020-02-24 01:50:00|9304.9|9302.9|9296|9294|9305.7|9303.7|9293|9291|1127
1582509300000|2020-02-24 01:55:00|9295.6|9293.6|9295.2|9293.2|9297.2|9295.2|9291.6|9289.6|684
1582509600000|2020-02-24 02:00:00|9294.7|9292.7|9296.2|9294.2|9300.6|9298.6|9291.7|9289.7|659
1582509900000|2020-02-24 02:05:00|9296.1|9294.1|9295.9|9293.9|9298.7|9296.7|9294.9|9292.9|786
1582510200000|2020-02-24 02:10:00|9296|9294|9289.2|9287.2|9297.5|9295.5|9287.1|9285.1|1439
1582510500000|2020-02-24 02:15:00|9289.1|9287.1|9291.7|9289.7|9293.5|9291.5|9289|9287|761
1582510800000|2020-02-24 02:20:00|9291.9|9289.9|9285.5|9283.5|9293.9|9291.9|9281.5|9279.5|1124
1582511100000|2020-02-24 02:25:00|9285.6|9283.6|9274.7|9272.7|9285.6|9283.6|9270|9268|2377
1582511400000|2020-02-24 02:30:00|9274.6|9272.6|9261|9259|9275.9|9273.9|9258.4|9256.4|2726
1582511700000|2020-02-24 02:35:00|9260.5|9258.5|9270.5|9268.5|9271.5|9269.5|9260|9258|1739
1582512000000|2020-02-24 02:40:00|9270.6|9268.6|9276.7|9274.7|9277.6|9275.6|9269.5|9267.5|2096
1582512300000|2020-02-24 02:45:00|9276.5|9274.5|9273.9|9271.9|9280.2|9278.2|9271.6|9269.6|1893
1582512600000|2020-02-24 02:50:00|9273.7|9271.7|9259.5|9257.5|9275.6|9273.6|9248.2|9246.2|3220
1582512900000|2020-02-24 02:55:00|9259.1|9257.1|9263.5|9261.5|9265.6|9263.6|9255.5|9253.5|2126
1582513200000|2020-02-24 03:00:00|9263.4|9261.4|9250.9|9248.9|9263.6|9261.6|9248.5|9246.5|2605
1582513500000|2020-02-24 03:05:00|9251.1|9249.1|9259|9257|9259.1|9257.1|9248.1|9246.1|2141
1582513800000|2020-02-24 03:10:00|9258.9|9256.9|9261.1|9259.1|9264|9262|9256.2|9254.2|1194
1582514100000|2020-02-24 03:15:00|9261.2|9259.2|9267.5|9265.5|9268.9|9266.9|9261|9259|1340
1582514400000|2020-02-24 03:20:00|9267.4|9265.4|9269|9267|9275.2|9273.2|9266.1|9264.1|1281
1582514700000|2020-02-24 03:25:00|9268.9|9266.9|9277.2|9275.2|9277.9|9275.9|9268.1|9266.1|1034
1582515000000|2020-02-24 03:30:00|9277.4|9275.4|9276.5|9274.5|9280.2|9278.2|9273.7|9271.7|1194
1582515300000|2020-02-24 03:35:00|9276.6|9274.6|9274.1|9272.1|9277.5|9275.5|9273.1|9271.1|822
1582515600000|2020-02-24 03:40:00|9274.2|9272.2|9273.4|9271.4|9276.9|9274.9|9271.4|9269.4|628
1582515900000|2020-02-24 03:45:00|9273.5|9271.5|9267.5|9265.5|9275.7|9273.7|9264.6|9262.6|1123
1582516200000|2020-02-24 03:50:00|9267.4|9265.4|9274.6|9272.6|9275.9|9273.9|9267.4|9265.4|747
1582516500000|2020-02-24 03:55:00|9274.7|9272.7|9277.2|9275.2|9279.6|9277.6|9273.4|9271.4|825
1582516800000|2020-02-24 04:00:00|9277.5|9275.5|9286.1|9284.1|9288|9286|9277.5|9275.5|1665
1582517100000|2020-02-24 04:05:00|9286|9284|9290.9|9288.9|9290.9|9288.9|9283.6|9281.6|885
1582517400000|2020-02-24 04:10:00|9290.2|9288.2|9285.6|9283.6|9290.4|9288.4|9285.5|9283.5|557
1582517700000|2020-02-24 04:15:00|9285.7|9283.7|9286|9284|9289.9|9287.9|9284.7|9282.7|578
1582518000000|2020-02-24 04:20:00|9285.9|9283.9|9285.1|9283.1|9286.4|9284.4|9284.2|9282.2|279
1582518300000|2020-02-24 04:25:00|9285|9283|9285.1|9283.1|9287.1|9285.1|9283.4|9281.4|328
1582518600000|2020-02-24 04:30:00|9285.2|9283.2|9282.5|9280.5|9288.2|9286.2|9282.2|9280.2|647
1582518900000|2020-02-24 04:35:00|9282.4|9280.4|9284.5|9282.5|9286.9|9284.9|9280.7|9278.7|735
1582519200000|2020-02-24 04:40:00|9284.6|9282.6|9289.5|9287.5|9290.6|9288.6|9284.6|9282.6|704
1582519500000|2020-02-24 04:45:00|9289.4|9287.4|9287.7|9285.7|9290.6|9288.6|9286.5|9284.5|782
1582519800000|2020-02-24 04:50:00|9287.6|9285.6|9296|9294|9296|9294|9286.9|9284.9|1032
1582520100000|2020-02-24 04:55:00|9295.9|9293.9|9287.5|9285.5|9296.9|9294.9|9287.4|9285.4|1186
1582520400000|2020-02-24 05:00:00|9287.9|9285.9|9278.4|9276.4|9291.5|9289.5|9275.1|9273.1|2299
1582520700000|2020-02-24 05:05:00|9278.5|9276.5|9279.5|9277.5|9284.6|9282.6|9277.6|9275.6|805
1582521000000|2020-02-24 05:10:00|9279.4|9277.4|9276.9|9274.9|9280.7|9278.7|9272.2|9270.2|992
1582521300000|2020-02-24 05:15:00|9276.6|9274.6|9279.6|9277.6|9282.1|9280.1|9276.5|9274.5|521
1582521600000|2020-02-24 05:20:00|9279.5|9277.5|9287.9|9285.9|9288.9|9286.9|9277.2|9275.2|1343
1582521900000|2020-02-24 05:25:00|9288|9286|9281.4|9279.4|9288|9286|9278.6|9276.6|910
1582522200000|2020-02-24 05:30:00|9281.2|9279.2|9282.2|9280.2|9284.6|9282.6|9279.5|9277.5|443
1582522500000|2020-02-24 05:35:00|9282.1|9280.1|9285.2|9283.2|9288|9286|9281.7|9279.7|439
1582522800000|2020-02-24 05:40:00|9285.4|9283.4|9285|9283|9287|9285|9283|9281|282
1582523100000|2020-02-24 05:45:00|9284.9|9282.9|9283.6|9281.6|9285.9|9283.9|9283|9281|225
1582523400000|2020-02-24 05:50:00|9283.5|9281.5|9279|9277|9283.6|9281.6|9277.2|9275.2|477
1582523700000|2020-02-24 05:55:00|9278.7|9276.7|9277.5|9275.5|9283.1|9281.1|9277.2|9275.2|376
1582524000000|2020-02-24 06:00:00|9277.2|9275.2|9281.6|9279.6|9285|9283|9276.4|9274.4|680
1582524300000|2020-02-24 06:05:00|9281.5|9279.5|9283.1|9281.1|9286.9|9284.9|9281|9279|607
1582524600000|2020-02-24 06:10:00|9283|9281|9282.5|9280.5|9287.4|9285.4|9280.5|9278.5|618
1582524900000|2020-02-24 06:15:00|9282.6|9280.6|9279.1|9277.1|9286.2|9284.2|9278.5|9276.5|1171
1582525200000|2020-02-24 06:20:00|9279|9277|9278.7|9276.7|9282|9280|9276.7|9274.7|960
1582525500000|2020-02-24 06:25:00|9278.9|9276.9|9280.5|9278.5|9282.5|9280.5|9278.4|9276.4|1168
1582525800000|2020-02-24 06:30:00|9280.6|9278.6|9281.9|9279.9|9284|9282|9280|9278|377
1582526100000|2020-02-24 06:35:00|9282|9280|9282.7|9280.7|9285.7|9283.7|9282|9280|300
1582526400000|2020-02-24 06:40:00|9282.9|9280.9|9278.5|9276.5|9283.2|9281.2|9277.6|9275.6|412
1582526700000|2020-02-24 06:45:00|9278.4|9276.4|9278.6|9276.6|9280|9278|9276.2|9274.2|451
1582527000000|2020-02-24 06:50:00|9278.1|9276.1|9284|9282|9284|9282|9277.5|9275.5|692
1582527300000|2020-02-24 06:55:00|9283.9|9281.9|9282.6|9280.6|9284.5|9282.5|9281.7|9279.7|627
1582527600000|2020-02-24 07:00:00|9280.9|9278.9|9276.2|9274.2|9286.5|9284.5|9274.4|9272.4|1834
1582527900000|2020-02-24 07:05:00|9276.1|9274.1|9262.2|9260.2|9278.4|9276.4|9261.5|9259.5|2201
1582528200000|2020-02-24 07:10:00|9262.7|9260.7|9248.7|9246.7|9266.6|9264.6|9248.6|9246.6|3273
1582528500000|2020-02-24 07:15:00|9248.6|9246.6|9254.9|9252.9|9257.2|9255.2|9246.2|9244.2|2594
1582528800000|2020-02-24 07:20:00|9254.6|9252.6|9258.5|9256.5|9260.9|9258.9|9251.2|9249.2|1528
1582529100000|2020-02-24 07:25:00|9258.4|9256.4|9261.5|9259.5|9265.1|9263.1|9256.4|9254.4|1744
1582529400000|2020-02-24 07:30:00|9261.4|9259.4|9264|9262|9266.6|9264.6|9261.4|9259.4|1070
1582529700000|2020-02-24 07:35:00|9264.1|9262.1|9269.7|9267.7|9273.9|9271.9|9263|9261|1310
1582530000000|2020-02-24 07:40:00|9270.2|9268.2|9269.5|9267.5|9275|9273|9269|9267|1049
1582530300000|2020-02-24 07:45:00|9269.9|9267.9|9261.2|9259.2|9269.9|9267.9|9260.1|9258.1|1307
1582530600000|2020-02-24 07:50:00|9261.1|9259.1|9255.9|9253.9|9264.4|9262.4|9251.6|9249.6|2015
1582530900000|2020-02-24 07:55:00|9255.6|9253.6|9251.4|9249.4|9255.6|9253.6|9243.1|9241.1|2356
1582531200000|2020-02-24 08:00:00|9250.4|9248.4|9241.7|9239.7|9256.7|9254.7|9233.2|9231.2|5830
1582531500000|2020-02-24 08:05:00|9241.9|9239.9|9227|9225|9242|9240|9224|9222|4778
1582531800000|2020-02-24 08:10:00|9226.7|9224.7|9217.5|9215.5|9227.7|9225.7|9214.7|9212.7|4762
1582532100000|2020-02-24 08:15:00|9217.7|9215.7|9218.6|9216.6|9228|9226|9211.7|9209.7|5233
1582532400000|2020-02-24 08:20:00|9218.5|9216.5|9217|9215|9220.5|9218.5|9206.5|9204.5|3637
1582532700000|2020-02-24 08:25:00|9216.9|9214.9|9199.6|9197.6|9219|9217|9198.7|9196.7|3860
1582533000000|2020-02-24 08:30:00|9200|9198|9180.6|9178.6|9201|9199|9170.1|9168.1|8182
1582533300000|2020-02-24 08:35:00|9180.7|9178.7|9189.2|9187.2|9190.4|9188.4|9176.7|9174.7|3569
1582533600000|2020-02-24 08:40:00|9189.1|9187.1|9190.7|9188.7|9191|9189|9181.2|9179.2|2810
1582533900000|2020-02-24 08:45:00|9190.6|9188.6|9183.4|9181.4|9194.1|9192.1|9175.9|9173.9|4143
1582534200000|2020-02-24 08:50:00|9183.5|9181.5|9190.9|9188.9|9193.1|9191.1|9177.4|9175.4|3964
1582534500000|2020-02-24 08:55:00|9191|9189|9183|9181|9193|9191|9177.2|9175.2|2546
1582534800000|2020-02-24 09:00:00|9183.1|9181.1|9160.2|9158.2|9189|9187|9154|9152|6232
1582535100000|2020-02-24 09:05:00|9160.4|9158.4|9169.5|9167.5|9174.9|9172.9|9158.1|9156.1|3293
1582535400000|2020-02-24 09:10:00|9169.7|9167.7|9162|9160|9174.7|9172.7|9157.1|9155.1|4023
1582535700000|2020-02-24 09:15:00|9161.2|9159.2|9139.6|9137.6|9163.4|9161.4|9139|9137|5904
1582536000000|2020-02-24 09:20:00|9139.7|9137.7|9147|9145|9148.5|9146.5|9132|9130|4839
1582536300000|2020-02-24 09:25:00|9146.9|9144.9|9144.7|9142.7|9147.5|9145.5|9124|9122|4884
1582536600000|2020-02-24 09:30:00|9144.9|9142.9|9134.9|9132.9|9152|9150|9129.7|9127.7|4769
1582536900000|2020-02-24 09:35:00|9134.5|9132.5|9136.7|9134.7|9137.4|9135.4|9120.6|9118.6|4462
1582537200000|2020-02-24 09:40:00|9136.9|9134.9|9150.7|9148.7|9151.2|9149.2|9126.4|9124.4|4477
1582537500000|2020-02-24 09:45:00|9150.9|9148.9|9165.1|9163.1|9167.5|9165.5|9148.4|9146.4|5008
1582537800000|2020-02-24 09:50:00|9165.4|9163.4|9163.7|9161.7|9165.4|9163.4|9156.6|9154.6|2544
1582538100000|2020-02-24 09:55:00|9163.9|9161.9|9176|9174|9177|9175|9161.5|9159.5|3503
1582538400000|2020-02-24 10:00:00|9175.6|9173.6|9175.5|9173.5|9176.7|9174.7|9170.5|9168.5|2554
1582538700000|2020-02-24 10:05:00|9175.4|9173.4|9165.6|9163.6|9181.6|9179.6|9163.1|9161.1|3113
1582539000000|2020-02-24 10:10:00|9165.5|9163.5|9156.7|9154.7|9167|9165|9155.6|9153.6|2527
1582539300000|2020-02-24 10:15:00|9157.2|9155.2|9175.2|9173.2|9175.4|9173.4|9157|9155|2709
1582539600000|2020-02-24 10:20:00|9175.1|9173.1|9174.2|9172.2|9176.6|9174.6|9168.1|9166.1|1751
1582539900000|2020-02-24 10:25:00|9174.4|9172.4|9165.5|9163.5|9175.1|9173.1|9160.2|9158.2|1703
1582540200000|2020-02-24 10:30:00|9165.6|9163.6|9163|9161|9166.1|9164.1|9158.7|9156.7|1521
1582540500000|2020-02-24 10:35:00|9162.9|9160.9|9158.7|9156.7|9164.6|9162.6|9152|9150|1988
1582540800000|2020-02-24 10:40:00|9158.6|9156.6|9157.7|9155.7|9165.9|9163.9|9156.6|9154.6|1712
1582541100000|2020-02-24 10:45:00|9158.1|9156.1|9140|9138|9160.2|9158.2|9137.5|9135.5|3270
1582541400000|2020-02-24 10:50:00|9140.1|9138.1|9145|9143|9149.7|9147.7|9139.2|9137.2|2308
1582541700000|2020-02-24 10:55:00|9144.9|9142.9|9141|9139|9145.2|9143.2|9132.6|9130.6|2546
1582542000000|2020-02-24 11:00:00|9141.1|9139.1|9144.7|9142.7|9144.9|9142.9|9130.1|9128.1|2463
1582542300000|2020-02-24 11:05:00|9144.5|9142.5|9132.9|9130.9|9150|9148|9132.5|9130.5|3542
1582542600000|2020-02-24 11:10:00|9132.7|9130.7|9143|9141|9144.7|9142.7|9130.4|9128.4|2466
1582542900000|2020-02-24 11:15:00|9142.7|9140.7|9152.1|9150.1|9156.7|9154.7|9137.5|9135.5|1866
1582543200000|2020-02-24 11:20:00|9152|9150|9160.4|9158.4|9163|9161|9149.5|9147.5|1945
1582543500000|2020-02-24 11:25:00|9160.2|9158.2|9160.7|9158.7|9165.1|9163.1|9152.5|9150.5|1519
1582543800000|2020-02-24 11:30:00|9160.5|9158.5|9165.9|9163.9|9169.5|9167.5|9157.7|9155.7|1871
1582544100000|2020-02-24 11:35:00|9166.1|9164.1|9178.4|9176.4|9179.7|9177.7|9165.9|9163.9|2936
1582544400000|2020-02-24 11:40:00|9178.1|9176.1|9178.2|9176.2|9187.4|9185.4|9175.4|9173.4|2122
1582544700000|2020-02-24 11:45:00|9178.4|9176.4|9183.9|9181.9|9189.4|9187.4|9176.4|9174.4|2004
1582545000000|2020-02-24 11:50:00|9183.7|9181.7|9195|9193|9198|9196|9183.7|9181.7|2940
1582545300000|2020-02-24 11:55:00|9194.9|9192.9|9185.6|9183.6|9196|9194|9183|9181|2097
1582545600000|2020-02-24 12:00:00|9185.4|9183.4|9217.2|9215.2|9217.4|9215.4|9183.5|9181.5|5398
1582545900000|2020-02-24 12:05:00|9216.6|9214.6|9214.7|9212.7|9223.1|9221.1|9207.7|9205.7|3904
1582546200000|2020-02-24 12:10:00|9214.6|9212.6|9207.2|9205.2|9217.7|9215.7|9204.7|9202.7|2854
1582546500000|2020-02-24 12:15:00|9207.4|9205.4|9202.7|9200.7|9209.6|9207.6|9198.6|9196.6|2887
1582546800000|2020-02-24 12:20:00|9202.9|9200.9|9200.2|9198.2|9206.6|9204.6|9196.6|9194.6|1811
1582547100000|2020-02-24 12:25:00|9199.6|9197.6|9198.1|9196.1|9202.1|9200.1|9196.7|9194.7|1422
1582547400000|2020-02-24 12:30:00|9198.2|9196.2|9213|9211|9213.9|9211.9|9197.4|9195.4|2232
1582547700000|2020-02-24 12:35:00|9212.9|9210.9|9189.2|9187.2|9212.9|9210.9|9187.1|9185.1|3125
1582548000000|2020-02-24 12:40:00|9189|9187|9180.5|9178.5|9192.4|9190.4|9169.4|9167.4|3475
1582548300000|2020-02-24 12:45:00|9180.6|9178.6|9184|9182|9185.9|9183.9|9176.7|9174.7|1468
1582548600000|2020-02-24 12:50:00|9183.9|9181.9|9171.5|9169.5|9185.5|9183.5|9171.4|9169.4|1599
1582548900000|2020-02-24 12:55:00|9171.6|9169.6|9183.1|9181.1|9184.7|9182.7|9171.6|9169.6|2454
1582549200000|2020-02-24 13:00:00|9182.1|9180.1|9194.7|9192.7|9197.1|9195.1|9181.5|9179.5|3294
1582549500000|2020-02-24 13:05:00|9194.6|9192.6|9203.7|9201.7|9206.5|9204.5|9193.2|9191.2|2668
1582549800000|2020-02-24 13:10:00|9203.6|9201.6|9206.9|9204.9|9209.7|9207.7|9200.9|9198.9|2297
1582550100000|2020-02-24 13:15:00|9206.7|9204.7|9192|9190|9207.2|9205.2|9191.6|9189.6|2036
1582550400000|2020-02-24 13:20:00|9191.9|9189.9|9187.7|9185.7|9198.7|9196.7|9186.4|9184.4|2354
1582550700000|2020-02-24 13:25:00|9187.5|9185.5|9189.2|9187.2|9189.6|9187.6|9174.5|9172.5|3544
1582551000000|2020-02-24 13:30:00|9189.4|9187.4|9174.2|9172.2|9195.5|9193.5|9168.5|9166.5|4060
1582551300000|2020-02-24 13:35:00|9173.4|9171.4|9174.9|9172.9|9180.4|9178.4|9171.5|9169.5|2512
1582551600000|2020-02-24 13:40:00|9175|9173|9176.2|9174.2|9184|9182|9169.5|9167.5|2741
1582551900000|2020-02-24 13:45:00|9176|9174|9165.4|9163.4|9177.7|9175.7|9161.9|9159.9|3678
1582552200000|2020-02-24 13:50:00|9165.1|9163.1|9159.2|9157.2|9166.2|9164.2|9155.2|9153.2|4147
1582552500000|2020-02-24 13:55:00|9159.1|9157.1|9160.7|9158.7|9167.7|9165.7|9158.1|9156.1|3917
1582552800000|2020-02-24 14:00:00|9160|9158|9151.7|9149.7|9162|9160|9151.7|9149.7|2861
1582553100000|2020-02-24 14:05:00|9151.6|9149.6|9135.7|9133.7|9153.7|9151.7|9131.5|9129.5|5997
1582553400000|2020-02-24 14:10:00|9135.5|9133.5|9131.2|9129.2|9137.1|9135.1|9124.1|9122.1|5016
1582553700000|2020-02-24 14:15:00|9131.4|9129.4|9126|9124|9132.5|9130.5|9121.4|9119.4|3511
1582554000000|2020-02-24 14:20:00|9125.9|9123.9|9120.4|9118.4|9132.6|9130.6|9119.4|9117.4|4279
1582554300000|2020-02-24 14:25:00|9120.5|9118.5|9096.5|9094.5|9127.1|9125.1|9091.6|9089.6|9398
1582554600000|2020-02-24 14:30:00|9099|9097|9128.4|9127.4|9138.6|9137.6|9036.1|9035.1|44317
1582554900000|2020-02-24 14:35:00|9129.2|9128.2|9157.6|9156.6|9167.5|9166.5|9126.2|9125.2|19640
1582555200000|2020-02-24 14:40:00|9158|9157|9172.5|9171.5|9173.7|9172.7|9130|9129|18126
1582555500000|2020-02-24 14:45:00|9171|9170|9165.6|9164.6|9182.9|9181.9|9158.1|9157.1|19585
1582555800000|2020-02-24 14:50:00|9165.9|9164.9|9180.5|9179.5|9181.7|9180.7|9155.1|9154.1|14706
1582556100000|2020-02-24 14:55:00|9181.4|9180.4|9176.7|9175.7|9181.9|9180.9|9153.6|9152.6|12721
1582556400000|2020-02-24 15:00:00|9175.5|9174.5|9164.7|9163.7|9190.5|9189.5|9159|9158|15539
1582556700000|2020-02-24 15:05:00|9165.2|9164.2|9171.4|9170.4|9178.9|9177.9|9159.1|9158.1|9803
1582557000000|2020-02-24 15:10:00|9171|9170|9193.5|9192.5|9195|9194|9159.2|9158.2|11296
1582557300000|2020-02-24 15:15:00|9194|9193|9166.5|9165.5|9195.3|9194.3|9165.1|9164.1|10179
1582557600000|2020-02-24 15:20:00|9166.2|9165.2|9148.7|9147.7|9166.7|9165.7|9141.5|9140.5|10533
1582557900000|2020-02-24 15:25:00|9148.5|9147.5|9136.5|9135.5|9154.7|9153.7|9132|9131|9939
1582558200000|2020-02-24 15:30:00|9135.8|9134.8|9119.6|9118.6|9138|9137|9107.6|9106.6|11023
1582558500000|2020-02-24 15:35:00|9119.3|9118.3|9115.5|9114.5|9125.7|9124.7|9106.2|9105.2|11342
1582558800000|2020-02-24 15:40:00|9115.3|9114.3|9130.5|9129.5|9132.7|9131.7|9105.8|9104.8|12293
1582559100000|2020-02-24 15:45:00|9130.7|9129.7|9134.6|9133.6|9134.7|9133.7|9116|9115|7558
1582559400000|2020-02-24 15:50:00|9135.2|9134.2|9144.8|9143.8|9153|9152|9133.2|9132.2|8532
1582559700000|2020-02-24 15:55:00|9145|9144|9147.2|9146.2|9151.7|9150.7|9140.5|9139.5|6256
1582560000000|2020-02-24 16:00:00|9147.1|9146.1|9121.8|9120.8|9151.8|9150.8|9117.3|9116.3|9091
1582560300000|2020-02-24 16:05:00|9122|9121|9126.8|9125.8|9135.5|9134.5|9119.2|9118.2|7297
1582560600000|2020-02-24 16:10:00|9126.6|9125.6|9119.2|9118.2|9131|9130|9116.7|9115.7|6699
1582560900000|2020-02-24 16:15:00|9119.5|9118.5|9141.6|9140.6|9144.5|9143.5|9113.2|9112.2|7965
1582561200000|2020-02-24 16:20:00|9141.7|9140.7|9138.3|9137.3|9150.6|9149.6|9135.7|9134.7|5818
1582561500000|2020-02-24 16:25:00|9138.6|9137.6|9128|9127|9139.2|9138.2|9123.1|9122.1|5837
1582561800000|2020-02-24 16:30:00|9128.3|9127.3|9115.1|9114.1|9133.6|9132.6|9112.3|9111.3|7252
1582562100000|2020-02-24 16:35:00|9115.3|9114.3|9118.2|9117.2|9128.2|9127.2|9106.2|9105.2|9707
1582562400000|2020-02-24 16:40:00|9117.8|9116.8|9099.2|9098.2|9117.8|9116.8|9092.2|9091.2|12166
1582562700000|2020-02-24 16:45:00|9099.3|9098.3|9091.5|9090.5|9102.2|9101.2|9085.1|9084.1|8507
1582563000000|2020-02-24 16:50:00|9091.8|9090.8|9095.8|9094.8|9103.1|9102.1|9089.3|9088.3|7028
1582563300000|2020-02-24 16:55:00|9095.7|9094.7|9103.7|9102.7|9122.3|9121.3|9083.5|9082.5|9864
1582563600000|2020-02-24 17:00:00|9102.1|9101.1|9084.6|9083.6|9106.1|9105.1|9079.6|9078.6|8315
1582563900000|2020-02-24 17:05:00|9084.5|9083.5|9066|9065|9086.7|9085.7|9064.5|9063.5|9704
1582564200000|2020-02-24 17:10:00|9066.2|9065.2|9072.1|9071.1|9081|9080|9063.3|9062.3|8031
1582564500000|2020-02-24 17:15:00|9072.2|9071.2|9085.1|9084.1|9085.3|9084.3|9062|9061|8336
1582564800000|2020-02-24 17:20:00|9085|9084|9074.5|9073.5|9090|9089|9072.7|9071.7|7740
1582565100000|2020-02-24 17:25:00|9074.6|9073.6|9078.7|9077.7|9095.1|9094.1|9072.3|9071.3|7794
1582565400000|2020-02-24 17:30:00|9078.8|9077.8|9074.8|9073.8|9084.5|9083.5|9066.5|9065.5|7695
1582565700000|2020-02-24 17:35:00|9075|9074|9106.7|9105.7|9106.8|9105.8|9075|9074|8723
1582566000000|2020-02-24 17:40:00|9106.8|9105.8|9109.1|9108.1|9114.6|9113.6|9097.8|9096.8|6394
1582566300000|2020-02-24 17:45:00|9109.5|9108.5|9098.7|9097.7|9111.3|9110.3|9093.8|9092.8|5552
1582566600000|2020-02-24 17:50:00|9098.5|9097.5|9092.1|9091.1|9100.1|9099.1|9088.1|9087.1|6086
1582566900000|2020-02-24 17:55:00|9093.8|9092.8|9080.6|9079.6|9094|9093|9079.8|9078.8|6956
1582567200000|2020-02-24 18:00:00|9077.2|9076.2|9059.6|9058.6|9078.8|9077.8|9056.7|9055.7|8937
1582567500000|2020-02-24 18:05:00|9059.7|9058.7|9057.1|9056.1|9070.2|9069.2|9055.1|9054.1|9301
1582567800000|2020-02-24 18:10:00|9057|9056|9052.7|9051.7|9063.5|9062.5|9048.3|9047.3|7074
1582568100000|2020-02-24 18:15:00|9052.8|9051.8|9053.3|9052.3|9054.6|9053.6|9040|9039|7731
1582568400000|2020-02-24 18:20:00|9053.7|9052.7|9056.8|9055.8|9071.2|9070.2|9050.7|9049.7|8089
1582568700000|2020-02-24 18:25:00|9056.6|9055.6|9083.6|9082.6|9084.7|9083.7|9052.3|9051.3|9592
1582569000000|2020-02-24 18:30:00|9083.1|9082.1|9088|9087|9093.1|9092.1|9074.8|9073.8|6979
1582569300000|2020-02-24 18:35:00|9088.1|9087.1|9090.7|9089.7|9100.3|9099.3|9081.5|9080.5|7039
1582569600000|2020-02-24 18:40:00|9090.8|9089.8|9083.2|9082.2|9091|9090|9076.5|9075.5|5294
1582569900000|2020-02-24 18:45:00|9083.3|9082.3|9096.6|9095.6|9103.1|9102.1|9083.3|9082.3|7600
1582570200000|2020-02-24 18:50:00|9096.7|9095.7|9094.8|9093.8|9102.3|9101.3|9088.1|9087.1|5645
1582570500000|2020-02-24 18:55:00|9095.1|9094.1|9096.8|9095.8|9102.5|9101.5|9078.3|9077.3|5537
1582570800000|2020-02-24 19:00:00|9097|9096|9089.7|9088.7|9107.2|9106.2|9088.8|9087.8|9122
1582571100000|2020-02-24 19:05:00|9089.6|9088.6|9073|9072|9097.1|9096.1|9065.3|9064.3|7938
1582571400000|2020-02-24 19:10:00|9073.3|9072.3|9068.2|9067.2|9078.6|9077.6|9066.6|9065.6|6004
1582571700000|2020-02-24 19:15:00|9067.1|9066.1|9071.8|9070.8|9079.6|9078.6|9062.5|9061.5|5761
1582572000000|2020-02-24 19:20:00|9072|9071|9094.7|9093.7|9096.2|9095.2|9072|9071|6248
1582572300000|2020-02-24 19:25:00|9094.8|9093.8|9115.3|9114.3|9122.8|9121.8|9094.8|9093.8|8502
1582572600000|2020-02-24 19:30:00|9116.1|9115.1|9115.8|9114.8|9122|9121|9113.6|9112.6|5258
1582572900000|2020-02-24 19:35:00|9115.7|9114.7|9129.5|9128.5|9131.1|9130.1|9107.7|9106.7|5772
1582573200000|2020-02-24 19:40:00|9129.1|9128.1|9130.8|9129.8|9132|9131|9117.2|9116.2|5159
1582573500000|2020-02-24 19:45:00|9131|9130|9143.5|9142.5|9144.6|9143.6|9129.3|9128.3|6120
1582573800000|2020-02-24 19:50:00|9143.3|9142.3|9148.5|9147.5|9152.8|9151.8|9132.5|9131.5|8293
1582574100000|2020-02-24 19:55:00|9148.3|9147.3|9159.3|9158.3|9164.1|9163.1|9142.7|9141.7|8659
1582574400000|2020-02-24 20:00:00|9159.5|9158.5|9171.3|9170.3|9178.2|9177.2|9153.1|9152.1|10598
1582574700000|2020-02-24 20:05:00|9171.7|9170.7|9166.7|9165.7|9178.7|9177.7|9166.3|9165.3|6300
1582575000000|2020-02-24 20:10:00|9166.8|9165.8|9143.8|9142.8|9169.5|9168.5|9139.2|9138.2|9103
1582575300000|2020-02-24 20:15:00|9144.5|9143.5|9145.2|9144.2|9149.5|9148.5|9133.5|9132.5|7742
1582575600000|2020-02-24 20:20:00|9145.5|9144.5|9139|9138|9154.3|9153.3|9136.9|9135.9|6142
1582575900000|2020-02-24 20:25:00|9139.8|9138.8|9136.4|9135.4|9143.8|9142.8|9130.6|9129.6|6350
1582576200000|2020-02-24 20:30:00|9136.5|9135.5|9129.4|9128.4|9140.3|9139.3|9123.3|9122.3|6530
1582576500000|2020-02-24 20:35:00|9128|9127|9119.1|9118.1|9133.9|9132.9|9116.6|9115.6|5433
1582576800000|2020-02-24 20:40:00|9118.8|9117.8|9109.8|9108.8|9122.4|9121.4|9106.9|9105.9|4413
1582577100000|2020-02-24 20:45:00|9109.5|9108.5|9135.9|9134.9|9138.6|9137.6|9109.5|9108.5|9121
1582577400000|2020-02-24 20:50:00|9136|9135|9093.4|9092.4|9136|9135|9093.3|9092.3|11548
1582577700000|2020-02-24 20:55:00|9093.3|9092.3|9079.1|9078.1|9099.9|9098.9|9078.4|9077.4|16442
1582578000000|2020-02-24 21:00:00|9077.4|9076.4|9073.8|9071.8|9084.1|9082.1|9069.9|9067.9|9097
1582578300000|2020-02-24 21:05:00|9074.5|9072.5|9072.3|9070.3|9075|9073|9067|9065|2408
1582578600000|2020-02-24 21:10:00|9070.8|9068.8|9089.1|9084.1|9089.6|9087.3|9066.6|9064.6|2630
1582578900000|2020-02-24 21:15:00|9089.3|9084.3|9085.7|9080.7|9089.4|9084.4|9083.8|9078.8|2
1582579200000|2020-02-24 21:20:00|9085.6|9080.6|9083.2|9078.2|9085.6|9080.6|9081.3|9076.3|0
1582579500000|2020-02-24 21:25:00|9083.3|9078.3|9083|9078|9083.7|9078.7|9081.4|9076.4|0
1582579800000|2020-02-24 21:30:00|9089.5|9087.5|9083.5|9081.5|9091.5|9089.5|9073|9071|1305
1582580100000|2020-02-24 21:35:00|9083.8|9081.8|9074.5|9072.5|9085.3|9083.3|9074|9072|655
1582580400000|2020-02-24 21:40:00|9074|9072|9079|9077|9079.5|9077.5|9073|9071|567
1582580700000|2020-02-24 21:45:00|9078.8|9076.8|9090.5|9088.5|9090.8|9088.8|9076.8|9074.8|774
1582581000000|2020-02-24 21:50:00|9090|9088|9097.8|9095.8|9100|9098|9088.8|9086.8|1277
1582581300000|2020-02-24 21:55:00|9097.5|9095.5|9092.9|9087.9|9098.3|9096.3|9090.3|9087.8|592
1582581600000|2020-02-24 22:00:00|9094.3|9089.3|9090.8|9085.8|9096.2|9091.2|9090.5|9085.5|0
1582581900000|2020-02-24 22:05:00|9090.6|9085.6|9093.2|9088.2|9093.3|9088.3|9090.3|9085.3|0
1582582200000|2020-02-24 22:10:00|9093.3|9088.3|9092.1|9087.1|9093.3|9088.3|9091.5|9086.5|0
1582582500000|2020-02-24 22:15:00|9092.7|9087.7|9093.5|9088.5|9093.8|9088.8|9091.7|9086.7|0
1582582800000|2020-02-24 22:20:00|9093.6|9088.6|9095.1|9090.1|9095.9|9090.9|9093.6|9088.6|0
1582583100000|2020-02-24 22:25:00|9095.4|9090.4|9096|9091|9096|9091|9094.8|9089.8|0
1582583400000|2020-02-24 22:30:00|9095.4|9090.4|9091.9|9086.9|9095.4|9090.4|9091.6|9086.6|0
1582583700000|2020-02-24 22:35:00|9091.3|9086.3|9091.4|9086.4|9091.9|9086.9|9090.8|9085.8|0
1582584000000|2020-02-24 22:40:00|9090.5|9085.5|9089.1|9084.1|9090.6|9085.6|9087.5|9082.5|0
1582584300000|2020-02-24 22:45:00|9089|9084|9089.1|9084.1|9089.1|9084.1|9087.9|9082.9|0
1582584600000|2020-02-24 22:50:00|9089.7|9084.7|9091.3|9086.3|9091.5|9086.5|9089.3|9084.3|0
1582584900000|2020-02-24 22:55:00|9091.4|9086.4|9088.1|9083.1|9091.5|9086.5|9088.1|9083.1|0
1582585200000|2020-02-24 23:00:00|9080.8|9078.8|9104.4|9102.4|9105|9103|9048.3|9046.3|2984
1582585500000|2020-02-24 23:05:00|9104.6|9102.6|9110.6|9108.6|9119.1|9117.1|9100.6|9098.6|1827
1582585800000|2020-02-24 23:10:00|9110.4|9108.4|9118.6|9116.6|9121.5|9119.5|9109.4|9107.4|1196
1582586100000|2020-02-24 23:15:00|9118.8|9116.8|9122.9|9120.9|9124.5|9122.5|9115.4|9113.4|1265
1582586400000|2020-02-24 23:20:00|9123|9121|9125.1|9123.1|9126.8|9124.8|9120.9|9118.9|757
1582586700000|2020-02-24 23:25:00|9125.6|9123.6|9112.4|9110.4|9127.4|9125.4|9109.3|9107.3|1315
1582587000000|2020-02-24 23:30:00|9112.5|9110.5|9101.6|9099.6|9118.3|9116.3|9095.9|9093.9|1713
1582587300000|2020-02-24 23:35:00|9101.8|9099.8|9108.5|9106.5|9108.8|9106.8|9095|9093|1273
1582587600000|2020-02-24 23:40:00|9107.8|9105.8|9123.6|9121.6|9124.6|9122.6|9107.8|9105.8|1496
1582587900000|2020-02-24 23:45:00|9123.8|9121.8|9124.9|9122.9|9130.5|9128.5|9115.4|9113.4|1498
1582588200000|2020-02-24 23:50:00|9124.8|9122.8|9128|9126|9128|9126|9118.8|9116.8|960
1582588500000|2020-02-24 23:55:00|9127.9|9125.9|9135|9133|9138.5|9136.5|9127.8|9125.8|1572
1582588800000|2020-02-25 00:00:00|9135.6|9133.6|9145.5|9143.5|9146.3|9144.3|9124.8|9122.8|2610
1582589100000|2020-02-25 00:05:00|9145.8|9143.8|9150.3|9148.3|9150.8|9148.8|9138.6|9136.6|2729
1582589400000|2020-02-25 00:10:00|9150.4|9148.4|9156|9154|9157.8|9155.8|9146.6|9144.6|2379
1582589700000|2020-02-25 00:15:00|9155.9|9153.9|9155.8|9153.8|9156.8|9154.8|9150.5|9148.5|1949
1582590000000|2020-02-25 00:20:00|9155.9|9153.9|9145|9143|9155.9|9153.9|9144.8|9142.8|1425
1582590300000|2020-02-25 00:25:00|9144.9|9142.9|9148.4|9146.4|9148.5|9146.5|9142.3|9140.3|1705
1582590600000|2020-02-25 00:30:00|9148.5|9146.5|9147.9|9145.9|9149.6|9147.6|9137.9|9135.9|2087
1582590900000|2020-02-25 00:35:00|9148|9146|9157.4|9155.4|9160.1|9158.1|9145.3|9143.3|1678
1582591200000|2020-02-25 00:40:00|9157.3|9155.3|9146.6|9144.6|9157.6|9155.6|9143.3|9141.3|1096
1582591500000|2020-02-25 00:45:00|9146.5|9144.5|9145|9143|9149.4|9147.4|9140.9|9138.9|1055
1582591800000|2020-02-25 00:50:00|9145.1|9143.1|9155.5|9153.5|9157.9|9155.9|9145|9143|916
1582592100000|2020-02-25 00:55:00|9155.6|9153.6|9163|9161|9164|9162|9153.8|9151.8|1235
1582592400000|2020-02-25 01:00:00|9163.3|9161.3|9171.1|9169.1|9171.6|9169.6|9158.5|9156.5|1660
1582592700000|2020-02-25 01:05:00|9171.3|9169.3|9177.4|9175.4|9181.6|9179.6|9170.6|9168.6|2480
1582593000000|2020-02-25 01:10:00|9177.5|9175.5|9189.3|9187.3|9189.8|9187.8|9174|9172|2267
1582593300000|2020-02-25 01:15:00|9189.4|9187.4|9187.4|9185.4|9192.8|9190.8|9185.5|9183.5|1832
1582593600000|2020-02-25 01:20:00|9187.3|9185.3|9196|9194|9204|9202|9187.3|9185.3|2481
1582593900000|2020-02-25 01:25:00|9195.9|9193.9|9187.8|9185.8|9199|9197|9186.9|9184.9|1471
1582594200000|2020-02-25 01:30:00|9187.6|9185.6|9197.1|9195.1|9197.8|9195.8|9183.5|9181.5|1800
1582594500000|2020-02-25 01:35:00|9197|9195|9202.5|9200.5|9202.5|9200.5|9191.8|9189.8|1190
1582594800000|2020-02-25 01:40:00|9202.6|9200.6|9205.1|9203.1|9206.8|9204.8|9198.3|9196.3|1592
1582595100000|2020-02-25 01:45:00|9205.5|9203.5|9207.8|9205.8|9211.5|9209.5|9205.5|9203.5|1708
1582595400000|2020-02-25 01:50:00|9207.6|9205.6|9196.9|9194.9|9209|9207|9195.9|9193.9|1685
1582595700000|2020-02-25 01:55:00|9197|9195|9186|9184|9198|9196|9185|9183|1481
1582596000000|2020-02-25 02:00:00|9185.8|9183.8|9193.1|9191.1|9197.9|9195.9|9184|9182|1369
1582596300000|2020-02-25 02:05:00|9193|9191|9191|9189|9196.8|9194.8|9190.6|9188.6|1010
1582596600000|2020-02-25 02:10:00|9190.9|9188.9|9189|9187|9190.9|9188.9|9178|9176|2172
1582596900000|2020-02-25 02:15:00|9188.9|9186.9|9196.3|9194.3|9197.3|9195.3|9188.8|9186.8|1067
1582597200000|2020-02-25 02:20:00|9196.1|9194.1|9201.9|9199.9|9202.6|9200.6|9196.1|9194.1|1096
1582597500000|2020-02-25 02:25:00|9202|9200|9191.1|9189.1|9202.5|9200.5|9191|9189|942
1582597800000|2020-02-25 02:30:00|9191.5|9189.5|9192.5|9190.5|9197.4|9195.4|9187.5|9185.5|733
1582598100000|2020-02-25 02:35:00|9192.4|9190.4|9189.3|9187.3|9194.4|9192.4|9187.9|9185.9|1124
1582598400000|2020-02-25 02:40:00|9188.8|9186.8|9188.5|9186.5|9193.5|9191.5|9187|9185|821
1582598700000|2020-02-25 02:45:00|9188.6|9186.6|9187|9185|9192.6|9190.6|9183.4|9181.4|1006
1582599000000|2020-02-25 02:50:00|9186.9|9184.9|9170.5|9168.5|9187.8|9185.8|9167.9|9165.9|1807
1582599300000|2020-02-25 02:55:00|9170.8|9168.8|9163.1|9161.1|9175.4|9173.4|9161.5|9159.5|1601
1582599600000|2020-02-25 03:00:00|9163|9161|9162.8|9160.8|9166.3|9164.3|9157|9155|1827
1582599900000|2020-02-25 03:05:00|9162.9|9160.9|9155.8|9153.8|9169.5|9167.5|9155.5|9153.5|1221
1582600200000|2020-02-25 03:10:00|9156|9154|9161.4|9159.4|9162.5|9160.5|9154.6|9152.6|1057
1582600500000|2020-02-25 03:15:00|9161.5|9159.5|9167.8|9165.8|9169.1|9167.1|9160|9158|988
1582600800000|2020-02-25 03:20:00|9167.6|9165.6|9165.8|9163.8|9170.8|9168.8|9164|9162|728
1582601100000|2020-02-25 03:25:00|9165.6|9163.6|9177.1|9175.1|9177.1|9175.1|9164.1|9162.1|1026
1582601400000|2020-02-25 03:30:00|9177.5|9175.5|9171.3|9169.3|9178.5|9176.5|9169|9167|962
1582601700000|2020-02-25 03:35:00|9171|9169|9170.8|9168.8|9172.8|9170.8|9167.6|9165.6|384
1582602000000|2020-02-25 03:40:00|9171|9169|9172|9170|9173.1|9171.1|9169.6|9167.6|352
1582602300000|2020-02-25 03:45:00|9172.1|9170.1|9173.6|9171.6|9173.8|9171.8|9168.4|9166.4|475
1582602600000|2020-02-25 03:50:00|9174|9172|9178.8|9176.8|9181|9179|9171.3|9169.3|687
1582602900000|2020-02-25 03:55:00|9178.9|9176.9|9179.3|9177.3|9181.6|9179.6|9176.3|9174.3|577
1582603200000|2020-02-25 04:00:00|9179|9177|9173.1|9171.1|9180|9178|9170.6|9168.6|575
1582603500000|2020-02-25 04:05:00|9173|9171|9170.8|9168.8|9173.8|9171.8|9170.5|9168.5|292
1582603800000|2020-02-25 04:10:00|9170.6|9168.6|9169.3|9167.3|9171.9|9169.9|9168|9166|391
1582604100000|2020-02-25 04:15:00|9169.1|9167.1|9173.9|9171.9|9175.5|9173.5|9168.1|9166.1|345
1582604400000|2020-02-25 04:20:00|9174|9172|9174.8|9172.8|9177.3|9175.3|9173|9171|305
1582604700000|2020-02-25 04:25:00|9174.9|9172.9|9186.5|9184.5|9186.6|9184.6|9171.8|9169.8|1101
1582605000000|2020-02-25 04:30:00|9186.4|9184.4|9183.4|9181.4|9187.6|9185.6|9182.5|9180.5|560
1582605300000|2020-02-25 04:35:00|9183.1|9181.1|9183.6|9181.6|9184.3|9182.3|9181|9179|318
1582605600000|2020-02-25 04:40:00|9183.5|9181.5|9183.9|9181.9|9186.5|9184.5|9182.8|9180.8|364
1582605900000|2020-02-25 04:45:00|9183.8|9181.8|9185.6|9183.6|9186.8|9184.8|9183.8|9181.8|210
1582606200000|2020-02-25 04:50:00|9185.8|9183.8|9184.8|9182.8|9187.1|9185.1|9182.8|9180.8|244
1582606500000|2020-02-25 04:55:00|9184.6|9182.6|9185.8|9183.8|9186.9|9184.9|9181.6|9179.6|342
1582606800000|2020-02-25 05:00:00|9185.6|9183.6|9186.3|9184.3|9189.8|9187.8|9184.4|9182.4|733
1582607100000|2020-02-25 05:05:00|9186.1|9184.1|9192|9190|9192.6|9190.6|9185.5|9183.5|696
1582607400000|2020-02-25 05:10:00|9191.8|9189.8|9190.6|9188.6|9191.8|9189.8|9187.1|9185.1|291
1582607700000|2020-02-25 05:15:00|9190.8|9188.8|9187.5|9185.5|9191.8|9189.8|9184.5|9182.5|319
1582608000000|2020-02-25 05:20:00|9187.3|9185.3|9182.9|9180.9|9190.6|9188.6|9182.6|9180.6|375
1582608300000|2020-02-25 05:25:00|9182.8|9180.8|9182|9180|9185.6|9183.6|9178|9176|983
1582608600000|2020-02-25 05:30:00|9181.3|9179.3|9181.1|9179.1|9184.3|9182.3|9176.4|9174.4|532
1582608900000|2020-02-25 05:35:00|9181.3|9179.3|9190.3|9188.3|9191|9189|9179.6|9177.6|685
1582609200000|2020-02-25 05:40:00|9190.4|9188.4|9192.5|9190.5|9192.6|9190.6|9187.6|9185.6|478
1582609500000|2020-02-25 05:45:00|9192.3|9190.3|9189.5|9187.5|9193.9|9191.9|9188.3|9186.3|480
1582609800000|2020-02-25 05:50:00|9189.6|9187.6|9191.5|9189.5|9191.9|9189.9|9187.8|9185.8|256
1582610100000|2020-02-25 05:55:00|9191.4|9189.4|9193.4|9191.4|9194.4|9192.4|9187.1|9185.1|706
1582610400000|2020-02-25 06:00:00|9193.5|9191.5|9191.9|9189.9|9194|9192|9187.4|9185.4|1016
1582610700000|2020-02-25 06:05:00|9191.6|9189.6|9190.8|9188.8|9195|9193|9187.4|9185.4|603
1582611000000|2020-02-25 06:10:00|9190.9|9188.9|9194.6|9192.6|9196.1|9194.1|9189.8|9187.8|452
1582611300000|2020-02-25 06:15:00|9194.8|9192.8|9200.9|9198.9|9201.3|9199.3|9194.8|9192.8|836
1582611600000|2020-02-25 06:20:00|9200.8|9198.8|9201.5|9199.5|9203.5|9201.5|9199.9|9197.9|603
1582611900000|2020-02-25 06:25:00|9201.4|9199.4|9202.5|9200.5|9205.4|9203.4|9200.1|9198.1|854
1582612200000|2020-02-25 06:30:00|9202.6|9200.6|9203.6|9201.6|9203.8|9201.8|9199.3|9197.3|626
1582612500000|2020-02-25 06:35:00|9203.9|9201.9|9207.4|9205.4|9207.4|9205.4|9202.8|9200.8|689
1582612800000|2020-02-25 06:40:00|9207.5|9205.5|9209.5|9207.5|9210.1|9208.1|9207|9205|1083
1582613100000|2020-02-25 06:45:00|9209.6|9207.6|9205|9203|9210.3|9208.3|9205|9203|659
1582613400000|2020-02-25 06:50:00|9205.1|9203.1|9209.5|9207.5|9211.1|9209.1|9202.9|9200.9|515
1582613700000|2020-02-25 06:55:00|9209.6|9207.6|9213.6|9211.6|9216.6|9214.6|9209.6|9207.6|1156
1582614000000|2020-02-25 07:00:00|9213.3|9211.3|9212.5|9210.5|9215|9213|9206.6|9204.6|1061
1582614300000|2020-02-25 07:05:00|9212.4|9210.4|9213|9211|9218.3|9216.3|9211.4|9209.4|1343
1582614600000|2020-02-25 07:10:00|9212.9|9210.9|9215.3|9213.3|9216.9|9214.9|9212.6|9210.6|600
1582614900000|2020-02-25 07:15:00|9215.1|9213.1|9211|9209|9216.3|9214.3|9208.8|9206.8|814
1582615200000|2020-02-25 07:20:00|9210.9|9208.9|9192.5|9190.5|9212|9210|9186.4|9184.4|2099
1582615500000|2020-02-25 07:25:00|9192.4|9190.4|9188|9186|9196.1|9194.1|9180.5|9178.5|1475
1582615800000|2020-02-25 07:30:00|9187.9|9185.9|9184.8|9182.8|9193.6|9191.6|9182.3|9180.3|1225
1582616100000|2020-02-25 07:35:00|9184.5|9182.5|9185.4|9183.4|9189.3|9187.3|9179|9177|1057
1582616400000|2020-02-25 07:40:00|9185.3|9183.3|9191.5|9189.5|9192.5|9190.5|9185.3|9183.3|1224
1582616700000|2020-02-25 07:45:00|9191.6|9189.6|9192.9|9190.9|9195.3|9193.3|9186.4|9184.4|896
1582617000000|2020-02-25 07:50:00|9193|9191|9204.5|9202.5|9206.4|9204.4|9191.9|9189.9|1927
1582617300000|2020-02-25 07:55:00|9204.4|9202.4|9211.5|9209.5|9214.5|9212.5|9201.8|9199.8|1509
1582617600000|2020-02-25 08:00:00|9211.6|9209.6|9200.6|9198.6|9211.6|9209.6|9198.5|9196.5|2827
1582617900000|2020-02-25 08:05:00|9200.5|9198.5|9185.3|9183.3|9208.5|9206.5|9184|9182|3161
1582618200000|2020-02-25 08:10:00|9185|9183|9200.5|9198.5|9203.8|9201.8|9183.8|9181.8|2833
1582618500000|2020-02-25 08:15:00|9200.4|9198.4|9183|9181|9200.8|9198.8|9182.9|9180.9|2213
1582618800000|2020-02-25 08:20:00|9182.9|9180.9|9173.5|9171.5|9189.1|9187.1|9168.9|9166.9|3396
1582619100000|2020-02-25 08:25:00|9173.6|9171.6|9168.3|9166.3|9175.1|9173.1|9163|9161|2491
1582619400000|2020-02-25 08:30:00|9168.1|9166.1|9181.6|9179.6|9184|9182|9161|9159|2627
1582619700000|2020-02-25 08:35:00|9181.5|9179.5|9162.5|9160.5|9183.1|9181.1|9161.4|9159.4|1917
1582620000000|2020-02-25 08:40:00|9162.3|9160.3|9155.4|9153.4|9168.1|9166.1|9150|9148|3518
1582620300000|2020-02-25 08:45:00|9155.8|9153.8|9149.3|9147.3|9161|9159|9145.6|9143.6|2631
1582620600000|2020-02-25 08:50:00|9149.1|9147.1|9149.8|9147.8|9157.9|9155.9|9147.5|9145.5|1844
1582620900000|2020-02-25 08:55:00|9149.6|9147.6|9151.9|9149.9|9157.3|9155.3|9146.9|9144.9|1722
1582621200000|2020-02-25 09:00:00|9152|9150|9161.5|9159.5|9171|9169|9151.8|9149.8|2331
1582621500000|2020-02-25 09:05:00|9161.4|9159.4|9151|9149|9163.5|9161.5|9149.8|9147.8|1596
1582621800000|2020-02-25 09:10:00|9151.1|9149.1|9135.3|9133.3|9152|9150|9127.8|9125.8|3328
1582622100000|2020-02-25 09:15:00|9134.8|9132.8|9135|9133|9140|9138|9130.9|9128.9|1693
1582622400000|2020-02-25 09:20:00|9134.9|9132.9|9130.3|9128.3|9138.9|9136.9|9127.9|9125.9|1640
1582622700000|2020-02-25 09:25:00|9130.4|9128.4|9134.3|9132.3|9140.3|9138.3|9126.5|9124.5|1925
1582623000000|2020-02-25 09:30:00|9134.1|9132.1|9140.4|9138.4|9142.9|9140.9|9129.3|9127.3|1891
1582623300000|2020-02-25 09:35:00|9140.1|9138.1|9136.5|9134.5|9140.5|9138.5|9132.8|9130.8|1371
1582623600000|2020-02-25 09:40:00|9136.4|9134.4|9140.8|9138.8|9140.8|9138.8|9129.4|9127.4|1424
1582623900000|2020-02-25 09:45:00|9140.9|9138.9|9141.8|9139.8|9145.8|9143.8|9139.5|9137.5|1492
1582624200000|2020-02-25 09:50:00|9141.6|9139.6|9133|9131|9143.5|9141.5|9127.4|9125.4|1910
1582624500000|2020-02-25 09:55:00|9133.1|9131.1|9125.6|9123.6|9134.1|9132.1|9123.8|9121.8|1189
1582624800000|2020-02-25 10:00:00|9125.8|9123.8|9131.5|9129.5|9138|9136|9123.8|9121.8|1620
1582625100000|2020-02-25 10:05:00|9131.8|9129.8|9126.3|9124.3|9133.5|9131.5|9124.8|9122.8|1220
1582625400000|2020-02-25 10:10:00|9126.1|9124.1|9123.5|9121.5|9134.3|9132.3|9118.8|9116.8|1960
1582625700000|2020-02-25 10:15:00|9123.3|9121.3|9110.3|9108.3|9125.9|9123.9|9110|9108|1769
1582626000000|2020-02-25 10:20:00|9110.4|9108.4|9111.5|9109.5|9120.6|9118.6|9109.4|9107.4|1764
1582626300000|2020-02-25 10:25:00|9111.1|9109.1|9105.3|9103.3|9114.5|9112.5|9101.5|9099.5|2583
1582626600000|2020-02-25 10:30:00|9105.1|9103.1|9099.8|9097.8|9105.1|9103.1|9093.6|9091.6|2662
1582626900000|2020-02-25 10:35:00|9099.6|9097.6|9098.4|9096.4|9108.8|9106.8|9098|9096|2042
1582627200000|2020-02-25 10:40:00|9098.5|9096.5|9082.9|9080.9|9099.6|9097.6|9082.6|9080.6|3321
1582627500000|2020-02-25 10:45:00|9083|9081|9087.5|9085.5|9087.8|9085.8|9065.9|9063.9|4753
1582627800000|2020-02-25 10:50:00|9087.9|9085.9|9091.9|9089.9|9092.6|9090.6|9081.9|9079.9|2104
1582628100000|2020-02-25 10:55:00|9092|9090|9102.4|9100.4|9107.6|9105.6|9092|9090|2910
1582628400000|2020-02-25 11:00:00|9102.5|9100.5|9093|9091|9103.3|9101.3|9087.9|9085.9|2009
1582628700000|2020-02-25 11:05:00|9093.1|9091.1|9091.6|9089.6|9094.8|9092.8|9081.3|9079.3|1768
1582629000000|2020-02-25 11:10:00|9092|9090|9099.6|9097.6|9101.5|9099.5|9090.5|9088.5|1792
1582629300000|2020-02-25 11:15:00|9099.8|9097.8|9087.9|9085.9|9103.5|9101.5|9084.4|9082.4|2085
1582629600000|2020-02-25 11:20:00|9087.4|9085.4|9092.3|9090.3|9095.4|9093.4|9085.5|9083.5|892
1582629900000|2020-02-25 11:25:00|9092.1|9090.1|9101.9|9099.9|9102.9|9100.9|9089.5|9087.5|1153
1582630200000|2020-02-25 11:30:00|9101.8|9099.8|9121.5|9119.5|9121.5|9119.5|9099|9097|2693
1582630500000|2020-02-25 11:35:00|9121.8|9119.8|9133.5|9131.5|9138.8|9136.8|9118.5|9116.5|3876
1582630800000|2020-02-25 11:40:00|9133.4|9131.4|9128|9126|9133.6|9131.6|9121|9119|2084
1582631100000|2020-02-25 11:45:00|9127.8|9125.8|9124|9122|9129.1|9127.1|9123.3|9121.3|1578
1582631400000|2020-02-25 11:50:00|9123.9|9121.9|9130.6|9128.6|9137.4|9135.4|9123.4|9121.4|2139
1582631700000|2020-02-25 11:55:00|9130.4|9128.4|9125|9123|9132|9130|9123.4|9121.4|1580
1582632000000|2020-02-25 12:00:00|9125.6|9123.6|9137.3|9135.3|9137.4|9135.4|9125|9123|1815
1582632300000|2020-02-25 12:05:00|9136.8|9134.8|9128.3|9126.3|9141.5|9139.5|9127.4|9125.4|2007
1582632600000|2020-02-25 12:10:00|9128.4|9126.4|9113.6|9111.6|9128.8|9126.8|9110.8|9108.8|2621
1582632900000|2020-02-25 12:15:00|9113.9|9111.9|9123.8|9121.8|9125|9123|9112|9110|1702
1582633200000|2020-02-25 12:20:00|9123.9|9121.9|9139.5|9137.5|9150.8|9148.8|9122|9120|4639
1582633500000|2020-02-25 12:25:00|9140|9138|9133.9|9131.9|9146|9144|9133.9|9131.9|2258
1582633800000|2020-02-25 12:30:00|9133.8|9131.8|9139.5|9137.5|9141.9|9139.9|9127.5|9125.5|1942
1582634100000|2020-02-25 12:35:00|9139.6|9137.6|9150.3|9148.3|9152.6|9150.6|9139.3|9137.3|1991
1582634400000|2020-02-25 12:40:00|9150.1|9148.1|9150.4|9148.4|9152.1|9150.1|9142.8|9140.8|1356
1582634700000|2020-02-25 12:45:00|9150.6|9148.6|9168|9166|9169.1|9167.1|9149.9|9147.9|3436
1582635000000|2020-02-25 12:50:00|9167.9|9165.9|9169.5|9167.5|9172.4|9170.4|9161|9159|2409
1582635300000|2020-02-25 12:55:00|9169.6|9167.6|9164.8|9162.8|9169.9|9167.9|9162.1|9160.1|1774
1582635600000|2020-02-25 13:00:00|9164.6|9162.6|9152.6|9150.6|9166.1|9164.1|9149|9147|2783
1582635900000|2020-02-25 13:05:00|9152.8|9150.8|9163.5|9161.5|9163.9|9161.9|9150.8|9148.8|2973
1582636200000|2020-02-25 13:10:00|9163.6|9161.6|9166|9164|9175.5|9173.5|9161.6|9159.6|4002
1582636500000|2020-02-25 13:15:00|9165.9|9163.9|9156.5|9154.5|9166.3|9164.3|9155.1|9153.1|2253
1582636800000|2020-02-25 13:20:00|9156.4|9154.4|9143.5|9141.5|9161.9|9159.9|9141.9|9139.9|2613
1582637100000|2020-02-25 13:25:00|9143.4|9141.4|9145.4|9143.4|9155|9153|9143.4|9141.4|2459
1582637400000|2020-02-25 13:30:00|9145.3|9143.3|9145.9|9143.9|9147.3|9145.3|9136.5|9134.5|3637
1582637700000|2020-02-25 13:35:00|9147.1|9145.1|9148.4|9146.4|9150.3|9148.3|9141.1|9139.1|2014
1582638000000|2020-02-25 13:40:00|9148.1|9146.1|9144.9|9142.9|9152.3|9150.3|9143.3|9141.3|2076
1582638300000|2020-02-25 13:45:00|9145|9143|9153.3|9151.3|9156.3|9154.3|9144.3|9142.3|1915
1582638600000|2020-02-25 13:50:00|9153.1|9151.1|9159.5|9157.5|9166.4|9164.4|9153.1|9151.1|3267
1582638900000|2020-02-25 13:55:00|9159.6|9157.6|9159|9157|9171.1|9169.1|9150|9148|4148
1582639200000|2020-02-25 14:00:00|9158.8|9156.8|9146.1|9144.1|9161.6|9159.6|9144.8|9142.8|3643
1582639500000|2020-02-25 14:05:00|9146.4|9144.4|9141.4|9139.4|9151.8|9149.8|9140.8|9138.8|2787
1582639800000|2020-02-25 14:10:00|9141.3|9139.3|9147.8|9145.8|9151|9149|9141.3|9139.3|1909
1582640100000|2020-02-25 14:15:00|9147.6|9145.6|9157.4|9155.4|9159.1|9157.1|9146.6|9144.6|2241
1582640400000|2020-02-25 14:20:00|9157.3|9155.3|9156.4|9154.4|9163.3|9161.3|9153.5|9151.5|2661
1582640700000|2020-02-25 14:25:00|9156.3|9154.3|9152.1|9150.1|9156.4|9154.4|9148.9|9146.9|2693
1582641000000|2020-02-25 14:30:00|9152|9150|9129|9128|9184.4|9183.4|9127.5|9126.5|28058
1582641300000|2020-02-25 14:35:00|9128|9127|9155|9154|9171|9170|9127.4|9126.4|16275
1582641600000|2020-02-25 14:40:00|9155.3|9154.3|9115.8|9114.8|9155.3|9154.3|9114.5|9113.5|15170
1582641900000|2020-02-25 14:45:00|9116.3|9115.3|9112.3|9111.3|9122.9|9121.9|9088|9087|17694
1582642200000|2020-02-25 14:50:00|9112.4|9111.4|9135.1|9134.1|9140|9139|9101.1|9100.1|17946
1582642500000|2020-02-25 14:55:00|9135.3|9134.3|9123.3|9122.3|9135.6|9134.6|9116.9|9115.9|11029
1582642800000|2020-02-25 15:00:00|9122.5|9121.5|9117.5|9116.5|9139.5|9138.5|9106.4|9105.4|15347
1582643100000|2020-02-25 15:05:00|9117.6|9116.6|9117.3|9116.3|9132.3|9131.3|9110.9|9109.9|9530
1582643400000|2020-02-25 15:10:00|9119.2|9118.2|9111.5|9110.5|9126.7|9125.7|9100.7|9099.7|12981
1582643700000|2020-02-25 15:15:00|9111.7|9110.7|9093.8|9092.8|9120.5|9119.5|9093.2|9092.2|12001
1582644000000|2020-02-25 15:20:00|9094.2|9093.2|9064.6|9063.6|9094.3|9093.3|9064.3|9063.3|19971
1582644300000|2020-02-25 15:25:00|9064.5|9063.5|9047.6|9046.6|9066.3|9065.3|9034.5|9033.5|24011
1582644600000|2020-02-25 15:30:00|9047.7|9046.7|9040.5|9039.5|9061|9060|9013.6|9012.6|21350
1582644900000|2020-02-25 15:35:00|9040.7|9039.7|9043.6|9042.6|9052.7|9051.7|9019.5|9018.5|14471
1582645200000|2020-02-25 15:40:00|9043.5|9042.5|9069.8|9068.8|9073|9072|9029.1|9028.1|17649
1582645500000|2020-02-25 15:45:00|9070.3|9069.3|9036.1|9035.1|9073.8|9072.8|9034|9033|13618
1582645800000|2020-02-25 15:50:00|9035.7|9034.7|9007.8|9006.8|9036.8|9035.8|8981.3|8980.3|19204
1582646100000|2020-02-25 15:55:00|9008.5|9007.5|9023.2|9022.2|9023.3|9022.3|8997.7|8996.7|14653
1582646400000|2020-02-25 16:00:00|9022.7|9021.7|9000.8|8999.8|9033.1|9032.1|8998.8|8997.8|13313
1582646700000|2020-02-25 16:05:00|9000.7|8999.7|8978|8977|9017.3|9016.3|8972.5|8971.5|17120
1582647000000|2020-02-25 16:10:00|8977.5|8976.5|8983.5|8982.5|9001.7|9000.7|8971.5|8970.5|13171
1582647300000|2020-02-25 16:15:00|8983.7|8982.7|8960.1|8959.1|8985.5|8984.5|8937.7|8936.7|19409
1582647600000|2020-02-25 16:20:00|8959|8958|8967.2|8966.2|8970.1|8969.1|8943.8|8942.8|14504
1582647900000|2020-02-25 16:25:00|8967.7|8966.7|8983.3|8982.3|8992|8991|8964|8963|12168
1582648200000|2020-02-25 16:30:00|8983|8982|8994.1|8993.1|8999|8998|8965.5|8964.5|12285
1582648500000|2020-02-25 16:35:00|8994.2|8993.2|8997.7|8996.7|9003.7|9002.7|8981.5|8980.5|10749
1582648800000|2020-02-25 16:40:00|8997.5|8996.5|8974|8973|9000.2|8999.2|8972.5|8971.5|10249
1582649100000|2020-02-25 16:45:00|8973.5|8972.5|9018.5|9017.5|9022|9021|8973.5|8972.5|11610
1582649400000|2020-02-25 16:50:00|9018.1|9017.1|9036.3|9035.3|9036.8|9035.8|9013.5|9012.5|9153
1582649700000|2020-02-25 16:55:00|9036.6|9035.6|9030.5|9029.5|9040.1|9039.1|9023.1|9022.1|9020
1582650000000|2020-02-25 17:00:00|9030|9029|9021|9020|9039.6|9038.6|9017.8|9016.8|10325
1582650300000|2020-02-25 17:05:00|9021.3|9020.3|9029.5|9028.5|9032.3|9031.3|9013.1|9012.1|10869
1582650600000|2020-02-25 17:10:00|9029.2|9028.2|9025.6|9024.6|9044.2|9043.2|9024.2|9023.2|7593
1582650900000|2020-02-25 17:15:00|9024.6|9023.6|8998.5|8997.5|9026.3|9025.3|8995.1|8994.1|9963
1582651200000|2020-02-25 17:20:00|8999|8998|8994.5|8993.5|9004.3|9003.3|8986.7|8985.7|8045
1582651500000|2020-02-25 17:25:00|8995.2|8994.2|8993.5|8992.5|9003.3|9002.3|8982.6|8981.6|8825
1582651800000|2020-02-25 17:30:00|8993.6|8992.6|9009.2|9008.2|9010.6|9009.6|8990|8989|8531
1582652100000|2020-02-25 17:35:00|9008.7|9007.7|9016.5|9015.5|9024|9023|9006.3|9005.3|5574
1582652400000|2020-02-25 17:40:00|9015.9|9014.9|8980.9|8979.9|9017.2|9016.2|8975.8|8974.8|9179
1582652700000|2020-02-25 17:45:00|8979.9|8978.9|8964.8|8963.8|8981.9|8980.9|8960|8959|8076
1582653000000|2020-02-25 17:50:00|8965.4|8964.4|8977.4|8976.4|8981.9|8980.9|8959.2|8958.2|6688
1582653300000|2020-02-25 17:55:00|8977.3|8976.3|8964.7|8963.7|8979.5|8978.5|8958.7|8957.7|5899
1582653600000|2020-02-25 18:00:00|8961.3|8960.3|8961.9|8960.9|8975.5|8974.5|8946.4|8945.4|14318
1582653900000|2020-02-25 18:05:00|8961.8|8960.8|8974.4|8973.4|8979|8978|8954.4|8953.4|10008
1582654200000|2020-02-25 18:10:00|8974.3|8973.3|8970.2|8969.2|8988.4|8987.4|8966.7|8965.7|10727
1582654500000|2020-02-25 18:15:00|8965.4|8964.4|8939.4|8938.4|8974.4|8973.4|8933.4|8932.4|14405
1582654800000|2020-02-25 18:20:00|8938.9|8937.9|8949.3|8948.3|8952.5|8951.5|8937.2|8936.2|8389
1582655100000|2020-02-25 18:25:00|8949|8948|8953.5|8952.5|8961.4|8960.4|8940.2|8939.2|7649
1582655400000|2020-02-25 18:30:00|8953.7|8952.7|8943.9|8942.9|8953.7|8952.7|8930.9|8929.9|8965
1582655700000|2020-02-25 18:35:00|8944.4|8943.4|8932.2|8931.2|8945.7|8944.7|8927.2|8926.2|8585
1582656000000|2020-02-25 18:40:00|8931.3|8930.3|8945.5|8944.5|8950.9|8949.9|8921.8|8920.8|11885
1582656300000|2020-02-25 18:45:00|8945.8|8944.8|8937|8936|8953.4|8952.4|8936.8|8935.8|9534
1582656600000|2020-02-25 18:50:00|8937.3|8936.3|8934|8933|8956.7|8955.7|8923.9|8922.9|11864
1582656900000|2020-02-25 18:55:00|8934.2|8933.2|8905.9|8904.9|8935|8934|8905.8|8904.8|10301
1582657200000|2020-02-25 19:00:00|8905.8|8904.8|8899.9|8898.9|8911.3|8910.3|8882.4|8881.4|18199
1582657500000|2020-02-25 19:05:00|8900.2|8899.2|8863.7|8862.7|8909.4|8908.4|8851.4|8850.4|16951
1582657800000|2020-02-25 19:10:00|8864.2|8863.2|8893|8892|8896.2|8895.2|8852.7|8851.7|16471
1582658100000|2020-02-25 19:15:00|8892.9|8891.9|8863.2|8862.2|8895.4|8894.4|8856|8855|12994
1582658400000|2020-02-25 19:20:00|8862.4|8861.4|8856.4|8855.4|8880.5|8879.5|8853.3|8852.3|11958
1582658700000|2020-02-25 19:25:00|8856.3|8855.3|8832.5|8831.5|8869.3|8868.3|8832.5|8831.5|13926
1582659000000|2020-02-25 19:30:00|8832.4|8831.4|8843|8842|8856.5|8855.5|8817.8|8816.8|18585
1582659300000|2020-02-25 19:35:00|8842.2|8841.2|8829.4|8828.4|8849.7|8848.7|8825.9|8824.9|11855
1582659600000|2020-02-25 19:40:00|8828.7|8827.7|8869.9|8868.9|8871.5|8870.5|8823.7|8822.7|14192
1582659900000|2020-02-25 19:45:00|8870|8869|8877.9|8876.9|8885.2|8884.2|8852.7|8851.7|14084
1582660200000|2020-02-25 19:50:00|8878.2|8877.2|8895.3|8894.3|8896|8895|8865.4|8864.4|11328
1582660500000|2020-02-25 19:55:00|8895.2|8894.2|8887.7|8886.7|8900.5|8899.5|8882.4|8881.4|10875
1582660800000|2020-02-25 20:00:00|8887.9|8886.9|8908.9|8907.9|8928.7|8927.7|8887.9|8886.9|15484
1582661100000|2020-02-25 20:05:00|8909.2|8908.2|8911.7|8910.7|8938.9|8937.9|8906.2|8905.2|13791
1582661400000|2020-02-25 20:10:00|8911.4|8910.4|8884.7|8883.7|8917.7|8916.7|8880.3|8879.3|11110
1582661700000|2020-02-25 20:15:00|8884.5|8883.5|8876.8|8875.8|8902.9|8901.9|8867.9|8866.9|11451
1582662000000|2020-02-25 20:20:00|8876.7|8875.7|8849.7|8848.7|8884.1|8883.1|8834.8|8833.8|11431
1582662300000|2020-02-25 20:25:00|8849.6|8848.6|8854.6|8853.6|8870.3|8869.3|8841.8|8840.8|9546
1582662600000|2020-02-25 20:30:00|8853.8|8852.8|8831.3|8830.3|8854.3|8853.3|8815.2|8814.2|15412
1582662900000|2020-02-25 20:35:00|8830.6|8829.6|8809.8|8808.8|8833.2|8832.2|8805.6|8804.6|11692
1582663200000|2020-02-25 20:40:00|8809.4|8808.4|8838.1|8837.1|8851.9|8850.9|8809.2|8808.2|12154
1582663500000|2020-02-25 20:45:00|8840.3|8839.3|8844.3|8843.3|8876.3|8875.3|8839.3|8838.3|13109
1582663800000|2020-02-25 20:50:00|8847.3|8846.3|8832.1|8831.1|8855.6|8854.6|8826.1|8825.1|14414
1582664100000|2020-02-25 20:55:00|8832.6|8831.6|8834.3|8833.3|8846.8|8845.8|8818.8|8817.8|20044
1582664400000|2020-02-25 21:00:00|8834.2|8833.2|8861.1|8859.1|8861.6|8859.6|8826.4|8824.4|8561
1582664700000|2020-02-25 21:05:00|8860.7|8858.7|8860.2|8858.2|8862.4|8860.4|8839.7|8837.7|3991
1582665000000|2020-02-25 21:10:00|8860.1|8858.1|8852.4|8847.4|8861.9|8859.9|8844.9|8842.9|3306
1582665300000|2020-02-25 21:15:00|8851.9|8846.9|8856.5|8851.5|8856.5|8851.5|8850.8|8845.8|1
1582665600000|2020-02-25 21:20:00|8856.7|8851.7|8857|8852|8858.4|8853.4|8855|8850|0
1582665900000|2020-02-25 21:25:00|8856.8|8851.8|8855.1|8850.1|8857.7|8852.7|8853.5|8848.5|0
1582666200000|2020-02-25 21:30:00|8850.2|8848.2|8870.7|8868.7|8870.9|8868.9|8848.9|8846.9|1711
1582666500000|2020-02-25 21:35:00|8870.4|8868.4|8878.2|8876.2|8883.4|8881.4|8867.4|8865.4|1294
1582666800000|2020-02-25 21:40:00|8878.9|8876.9|8874.7|8872.7|8879.9|8877.9|8870.4|8868.4|674
1582667100000|2020-02-25 21:45:00|8874.2|8872.2|8882.2|8880.2|8889.9|8887.9|8873.4|8871.4|933
1582667400000|2020-02-25 21:50:00|8882.4|8880.4|8873.9|8871.9|8882.4|8880.4|8872.4|8870.4|531
1582667700000|2020-02-25 21:55:00|8873.4|8871.4|8871.8|8866.8|8874.7|8872.7|8867.4|8865.4|490
1582668000000|2020-02-25 22:00:00|8871.7|8866.7|8873|8868|8874.9|8869.9|8871.7|8866.7|0
1582668300000|2020-02-25 22:05:00|8872.9|8867.9|8872.7|8867.7|8873.1|8868.1|8870.9|8865.9|0
1582668600000|2020-02-25 22:10:00|8872.3|8867.3|8871.4|8866.4|8872.8|8867.8|8869.9|8864.9|0
1582668900000|2020-02-25 22:15:00|8872|8867|8859.3|8854.3|8872.8|8867.8|8859.3|8854.3|0
1582669200000|2020-02-25 22:20:00|8858.9|8853.9|8858.1|8853.1|8860|8855|8856|8851|0
1582669500000|2020-02-25 22:25:00|8858.2|8853.2|8855.5|8850.5|8858.5|8853.5|8852.8|8847.8|0
1582669800000|2020-02-25 22:30:00|8855.4|8850.4|8860.4|8855.4|8860.4|8855.4|8854|8849|0
1582670100000|2020-02-25 22:35:00|8860.5|8855.5|8858.2|8853.2|8860.9|8855.9|8858|8853|0
1582670400000|2020-02-25 22:40:00|8859.1|8854.1|8857.8|8852.8|8859.9|8854.9|8854.7|8849.7|0
1582670700000|2020-02-25 22:45:00|8858|8853|8856.1|8851.1|8858.1|8853.1|8852.5|8847.5|0
1582671000000|2020-02-25 22:50:00|8856|8851|8857.2|8852.2|8857.2|8852.2|8854.6|8849.6|0
1582671300000|2020-02-25 22:55:00|8857.1|8852.1|8862.6|8857.6|8863.5|8858.5|8857.1|8852.1|0
1582671600000|2020-02-25 23:00:00|8864.4|8862.4|8874.4|8872.4|8885.6|8883.6|8859.6|8857.6|2118
1582671900000|2020-02-25 23:05:00|8874.9|8872.9|8896.6|8894.6|8898.7|8896.7|8874.1|8872.1|1542
1582672200000|2020-02-25 23:10:00|8896.4|8894.4|8901.2|8899.2|8901.3|8899.3|8893.3|8891.3|978
1582672500000|2020-02-25 23:15:00|8901.1|8899.1|8897.9|8895.9|8906.3|8904.3|8895.9|8893.9|1021
1582672800000|2020-02-25 23:20:00|8898.1|8896.1|8893.6|8891.6|8901.1|8899.1|8891.1|8889.1|938
1582673100000|2020-02-25 23:25:00|8893.9|8891.9|8903.7|8901.7|8905.2|8903.2|8893.9|8891.9|878
1582673400000|2020-02-25 23:30:00|8903.8|8901.8|8910.2|8908.2|8911.7|8909.7|8899.9|8897.9|1553
1582673700000|2020-02-25 23:35:00|8910.1|8908.1|8896.4|8894.4|8910.8|8908.8|8892.2|8890.2|917
1582674000000|2020-02-25 23:40:00|8896.3|8894.3|8905.8|8903.8|8907.3|8905.3|8896.3|8894.3|935
1582674300000|2020-02-25 23:45:00|8905.7|8903.7|8917.8|8915.8|8921.2|8919.2|8904.3|8902.3|2119
1582674600000|2020-02-25 23:50:00|8918.1|8916.1|8913.7|8911.7|8919.6|8917.6|8911.9|8909.9|813
1582674900000|2020-02-25 23:55:00|8913.8|8911.8|8916.7|8914.7|8916.8|8914.8|8906.7|8904.7|1019
1582675200000|2020-02-26 00:00:00|8916.4|8914.4|8914.2|8912.2|8919.1|8917.1|8909.3|8907.3|1151
1582675500000|2020-02-26 00:05:00|8914.3|8912.3|8918.2|8916.2|8919.3|8917.3|8910.6|8908.6|1060
1582675800000|2020-02-26 00:10:00|8918.4|8916.4|8897.2|8895.2|8918.7|8916.7|8891.4|8889.4|2561
1582676100000|2020-02-26 00:15:00|8896.9|8894.9|8885.7|8883.7|8902.4|8900.4|8884.9|8882.9|2443
1582676400000|2020-02-26 00:20:00|8885.6|8883.6|8899.4|8897.4|8901.8|8899.8|8880.2|8878.2|2275
1582676700000|2020-02-26 00:25:00|8898.9|8896.9|8906.9|8904.9|8907.8|8905.8|8890.4|8888.4|1982
1582677000000|2020-02-26 00:30:00|8906.8|8904.8|8902.4|8900.4|8906.8|8904.8|8900.3|8898.3|1390
1582677300000|2020-02-26 00:35:00|8902.6|8900.6|8880.8|8878.8|8904.2|8902.2|8877.4|8875.4|2198
1582677600000|2020-02-26 00:40:00|8881.2|8879.2|8889.2|8887.2|8893.3|8891.3|8879.7|8877.7|1300
1582677900000|2020-02-26 00:45:00|8889.1|8887.1|8898.4|8896.4|8900.4|8898.4|8881.4|8879.4|1824
1582678200000|2020-02-26 00:50:00|8898.6|8896.6|8888.2|8886.2|8898.7|8896.7|8880.4|8878.4|1515
1582678500000|2020-02-26 00:55:00|8888.3|8886.3|8863.3|8861.3|8889.4|8887.4|8862.3|8860.3|2406
1582678800000|2020-02-26 01:00:00|8863.4|8861.4|8852.2|8850.2|8883.3|8881.3|8836.9|8834.9|3081
1582679100000|2020-02-26 01:05:00|8852.3|8850.3|8851.7|8849.7|8874.6|8872.6|8850.4|8848.4|1978
1582679400000|2020-02-26 01:10:00|8850.9|8848.9|8858.1|8856.1|8865.1|8863.1|8848.4|8846.4|1605
1582679700000|2020-02-26 01:15:00|8858.2|8856.2|8874.9|8872.9|8884.4|8882.4|8856.3|8854.3|1358
1582680000000|2020-02-26 01:20:00|8873.9|8871.9|8879.8|8877.8|8885.1|8883.1|8869.8|8867.8|1264
1582680300000|2020-02-26 01:25:00|8879.9|8877.9|8879.3|8877.3|8882.4|8880.4|8870.8|8868.8|887
1582680600000|2020-02-26 01:30:00|8879.2|8877.2|8888.1|8886.1|8891.2|8889.2|8877.6|8875.6|1772
1582680900000|2020-02-26 01:35:00|8888.2|8886.2|8904.8|8902.8|8906.6|8904.6|8888.1|8886.1|2420
1582681200000|2020-02-26 01:40:00|8905.2|8903.2|8884.1|8882.1|8905.3|8903.3|8881.9|8879.9|1536
1582681500000|2020-02-26 01:45:00|8883.9|8881.9|8879.8|8877.8|8898.6|8896.6|8875.9|8873.9|2416
1582681800000|2020-02-26 01:50:00|8879.9|8877.9|8883.6|8881.6|8892.2|8890.2|8878.3|8876.3|1337
1582682100000|2020-02-26 01:55:00|8883.7|8881.7|8886.7|8884.7|8899.4|8897.4|8882.2|8880.2|1431
1582682400000|2020-02-26 02:00:00|8886.2|8884.2|8869.6|8867.6|8886.3|8884.3|8864.7|8862.7|1889
1582682700000|2020-02-26 02:05:00|8868.3|8866.3|8889.8|8887.8|8889.8|8887.8|8868.1|8866.1|1601
1582683000000|2020-02-26 02:10:00|8889.9|8887.9|8913.7|8911.7|8913.9|8911.9|8887.3|8885.3|1973
1582683300000|2020-02-26 02:15:00|8914.2|8912.2|8917.8|8915.8|8925.8|8923.8|8908.2|8906.2|2455
1582683600000|2020-02-26 02:20:00|8917.7|8915.7|8921.2|8919.2|8921.2|8919.2|8902.4|8900.4|2309
1582683900000|2020-02-26 02:25:00|8920.7|8918.7|8916.6|8914.6|8922.7|8920.7|8912.2|8910.2|1301
1582684200000|2020-02-26 02:30:00|8917.1|8915.1|8925.3|8923.3|8933.4|8931.4|8916.8|8914.8|1977
1582684500000|2020-02-26 02:35:00|8925.6|8923.6|8941.6|8939.6|8943.2|8941.2|8924.2|8922.2|2006
1582684800000|2020-02-26 02:40:00|8941.4|8939.4|8933.7|8931.7|8941.6|8939.6|8926.7|8924.7|1556
1582685100000|2020-02-26 02:45:00|8933.6|8931.6|8921.1|8919.1|8938.3|8936.3|8917.6|8915.6|1454
1582685400000|2020-02-26 02:50:00|8920.9|8918.9|8917.4|8915.4|8926.6|8924.6|8917.1|8915.1|997
1582685700000|2020-02-26 02:55:00|8917.3|8915.3|8923.7|8921.7|8926.1|8924.1|8915.1|8913.1|939
1582686000000|2020-02-26 03:00:00|8923.6|8921.6|8929.2|8927.2|8934.8|8932.8|8923.6|8921.6|1395
1582686300000|2020-02-26 03:05:00|8928.9|8926.9|8923.6|8921.6|8930.1|8928.1|8917.8|8915.8|1054
1582686600000|2020-02-26 03:10:00|8923.7|8921.7|8937.7|8935.7|8940.2|8938.2|8923.3|8921.3|1366
1582686900000|2020-02-26 03:15:00|8937.6|8935.6|8927.3|8925.3|8939.8|8937.8|8927.3|8925.3|991
1582687200000|2020-02-26 03:20:00|8927.2|8925.2|8929.4|8927.4|8932.4|8930.4|8923.3|8921.3|833
1582687500000|2020-02-26 03:25:00|8929.6|8927.6|8933.9|8931.9|8936.6|8934.6|8929.2|8927.2|648
1582687800000|2020-02-26 03:30:00|8934.1|8932.1|8911.8|8909.8|8934.1|8932.1|8903.6|8901.6|2311
1582688100000|2020-02-26 03:35:00|8911.7|8909.7|8917.2|8915.2|8926.2|8924.2|8911.7|8909.7|1026
1582688400000|2020-02-26 03:40:00|8916.6|8914.6|8925.4|8923.4|8927.3|8925.3|8915.1|8913.1|1037
1582688700000|2020-02-26 03:45:00|8925.6|8923.6|8926.3|8924.3|8929.9|8927.9|8922.9|8920.9|759
1582689000000|2020-02-26 03:50:00|8926.2|8924.2|8914.6|8912.6|8927.2|8925.2|8912.9|8910.9|899
1582689300000|2020-02-26 03:55:00|8914.3|8912.3|8920.2|8918.2|8922.6|8920.6|8914.1|8912.1|640
1582689600000|2020-02-26 04:00:00|8919.6|8917.6|8912.7|8910.7|8923.2|8921.2|8909.3|8907.3|999
1582689900000|2020-02-26 04:05:00|8912.3|8910.3|8907.9|8905.9|8914.2|8912.2|8904.1|8902.1|1058
1582690200000|2020-02-26 04:10:00|8907.7|8905.7|8900.9|8898.9|8908.8|8906.8|8898.8|8896.8|904
1582690500000|2020-02-26 04:15:00|8900.8|8898.8|8892.7|8890.7|8901.7|8899.7|8889.3|8887.3|1405
1582690800000|2020-02-26 04:20:00|8892.8|8890.8|8905.9|8903.9|8908.7|8906.7|8892.8|8890.8|1038
1582691100000|2020-02-26 04:25:00|8906.1|8904.1|8908.2|8906.2|8909.6|8907.6|8904.1|8902.1|625
1582691400000|2020-02-26 04:30:00|8908.1|8906.1|8907.6|8905.6|8913.9|8911.9|8903.3|8901.3|1093
1582691700000|2020-02-26 04:35:00|8907.4|8905.4|8914.7|8912.7|8920.8|8918.8|8901.3|8899.3|1551
1582692000000|2020-02-26 04:40:00|8914.6|8912.6|8913.3|8911.3|8918.2|8916.2|8911.3|8909.3|534
1582692300000|2020-02-26 04:45:00|8913.4|8911.4|8920.4|8918.4|8924.3|8922.3|8913.1|8911.1|831
1582692600000|2020-02-26 04:50:00|8920.6|8918.6|8916.8|8914.8|8922.4|8920.4|8915.3|8913.3|751
1582692900000|2020-02-26 04:55:00|8916.7|8914.7|8913.2|8911.2|8918.7|8916.7|8908.2|8906.2|727
1582693200000|2020-02-26 05:00:00|8913.3|8911.3|8901.7|8899.7|8915.4|8913.4|8899.7|8897.7|1102
1582693500000|2020-02-26 05:05:00|8901.9|8899.9|8913.1|8911.1|8913.7|8911.7|8901.2|8899.2|760
1582693800000|2020-02-26 05:10:00|8913.4|8911.4|8909.1|8907.1|8914.9|8912.9|8909.1|8907.1|557
1582694100000|2020-02-26 05:15:00|8909.2|8907.2|8903.6|8901.6|8912.2|8910.2|8902.3|8900.3|675
1582694400000|2020-02-26 05:20:00|8903.3|8901.3|8901.4|8899.4|8904.8|8902.8|8895.9|8893.9|856
1582694700000|2020-02-26 05:25:00|8900.8|8898.8|8906.7|8904.7|8911.4|8909.4|8896.3|8894.3|903
1582695000000|2020-02-26 05:30:00|8906.8|8904.8|8910.7|8908.7|8916.3|8914.3|8904.4|8902.4|909
1582695300000|2020-02-26 05:35:00|8910.6|8908.6|8902.3|8900.3|8913.1|8911.1|8899.8|8897.8|928
1582695600000|2020-02-26 05:40:00|8902.2|8900.2|8909.2|8907.2|8911.9|8909.9|8901.1|8899.1|585
1582695900000|2020-02-26 05:45:00|8908.9|8906.9|8914.9|8912.9|8915.3|8913.3|8902.6|8900.6|640
1582696200000|2020-02-26 05:50:00|8914.8|8912.8|8912.3|8910.3|8916.7|8914.7|8909.7|8907.7|718
1582696500000|2020-02-26 05:55:00|8912.2|8910.2|8914.4|8912.4|8919.6|8917.6|8911.4|8909.4|676
1582696800000|2020-02-26 06:00:00|8915.2|8913.2|8904.1|8902.1|8915.3|8913.3|8902.3|8900.3|921
1582697100000|2020-02-26 06:05:00|8903.9|8901.9|8896.8|8894.8|8906.3|8904.3|8891.8|8889.8|1573
1582697400000|2020-02-26 06:10:00|8896.7|8894.7|8887.1|8885.1|8898.1|8896.1|8885.9|8883.9|1124
1582697700000|2020-02-26 06:15:00|8886.8|8884.8|8891.3|8889.3|8895.2|8893.2|8876.4|8874.4|1686
1582698000000|2020-02-26 06:20:00|8891.4|8889.4|8887.6|8885.6|8893.9|8891.9|8881.7|8879.7|1024
1582698300000|2020-02-26 06:25:00|8887.8|8885.8|8883.3|8881.3|8890.9|8888.9|8881.2|8879.2|1255
1582698600000|2020-02-26 06:30:00|8883.4|8881.4|8884.7|8882.7|8890.1|8888.1|8878.4|8876.4|828
1582698900000|2020-02-26 06:35:00|8884.8|8882.8|8885.1|8883.1|8892.9|8890.9|8882.7|8880.7|1117
1582699200000|2020-02-26 06:40:00|8884.9|8882.9|8883.3|8881.3|8884.9|8882.9|8877.6|8875.6|728
1582699500000|2020-02-26 06:45:00|8883.4|8881.4|8885.9|8883.9|8886.6|8884.6|8880.7|8878.7|551
1582699800000|2020-02-26 06:50:00|8885.3|8883.3|8881.8|8879.8|8886.7|8884.7|8878.4|8876.4|455
1582700100000|2020-02-26 06:55:00|8881.6|8879.6|8866.4|8864.4|8882.7|8880.7|8852.8|8850.8|1804
1582700400000|2020-02-26 07:00:00|8866.3|8864.3|8863.1|8861.1|8879.2|8877.2|8856.6|8854.6|1803
1582700700000|2020-02-26 07:05:00|8863.2|8861.2|8877.3|8875.3|8882.1|8880.1|8863.1|8861.1|1602
1582701000000|2020-02-26 07:10:00|8877.2|8875.2|8873.8|8871.8|8885.9|8883.9|8871.6|8869.6|1403
1582701300000|2020-02-26 07:15:00|8873.4|8871.4|8875.7|8873.7|8880.2|8878.2|8866.3|8864.3|1732
1582701600000|2020-02-26 07:20:00|8875.8|8873.8|8870.9|8868.9|8876.2|8874.2|8863.2|8861.2|1868
1582701900000|2020-02-26 07:25:00|8871.1|8869.1|8877.4|8875.4|8885.2|8883.2|8871.1|8869.1|2136
1582702200000|2020-02-26 07:30:00|8876.9|8874.9|8870.2|8868.2|8879.4|8877.4|8868.7|8866.7|1320
1582702500000|2020-02-26 07:35:00|8870.6|8868.6|8878.8|8876.8|8878.8|8876.8|8868.8|8866.8|963
1582702800000|2020-02-26 07:40:00|8878.7|8876.7|8878.7|8876.7|8881.3|8879.3|8869.6|8867.6|885
1582703100000|2020-02-26 07:45:00|8878.8|8876.8|8899.6|8897.6|8900.6|8898.6|8876.1|8874.1|1970
1582703400000|2020-02-26 07:50:00|8898.9|8896.9|8896.1|8894.1|8902.9|8900.9|8889.1|8887.1|1693
1582703700000|2020-02-26 07:55:00|8896.2|8894.2|8911.3|8909.3|8913.3|8911.3|8893.6|8891.6|1686
1582704000000|2020-02-26 08:00:00|8911.4|8909.4|8910.9|8908.9|8922.7|8920.7|8904.2|8902.2|3106
1582704300000|2020-02-26 08:05:00|8910.3|8908.3|8908.2|8906.2|8920.4|8918.4|8907.7|8905.7|2964
1582704600000|2020-02-26 08:10:00|8909.6|8907.6|8899.6|8897.6|8911.2|8909.2|8895.3|8893.3|2788
1582704900000|2020-02-26 08:15:00|8899.9|8897.9|8893.2|8891.2|8909.8|8907.8|8882.1|8880.1|3176
1582705200000|2020-02-26 08:20:00|8892.7|8890.7|8893.4|8891.4|8898.4|8896.4|8882.4|8880.4|2116
1582705500000|2020-02-26 08:25:00|8893.7|8891.7|8872.1|8870.1|8896.1|8894.1|8870.9|8868.9|2116
1582705800000|2020-02-26 08:30:00|8871.7|8869.7|8868.2|8866.2|8884.7|8882.7|8863.9|8861.9|2702
1582706100000|2020-02-26 08:35:00|8868.1|8866.1|8854.4|8852.4|8872.7|8870.7|8853.9|8851.9|2846
1582706400000|2020-02-26 08:40:00|8854.6|8852.6|8831.2|8829.2|8857.8|8855.8|8824.2|8822.2|4615
1582706700000|2020-02-26 08:45:00|8830.3|8828.3|8794.7|8792.7|8833.4|8831.4|8785.2|8783.2|5316
1582707000000|2020-02-26 08:50:00|8794.8|8792.8|8794.6|8792.6|8810.9|8808.9|8780.4|8778.4|5970
1582707300000|2020-02-26 08:55:00|8794.7|8792.7|8797.8|8795.8|8804.3|8802.3|8789.3|8787.3|2926
1582707600000|2020-02-26 09:00:00|8797.4|8795.4|8760.1|8758.1|8797.7|8795.7|8757.4|8755.4|6751
1582707900000|2020-02-26 09:05:00|8759.9|8757.9|8729.8|8727.8|8763.4|8761.4|8726.9|8724.9|7132
1582708200000|2020-02-26 09:10:00|8729.7|8727.7|8755.1|8753.1|8756.6|8754.6|8705.2|8703.2|9201
1582708500000|2020-02-26 09:15:00|8755.3|8753.3|8780.6|8778.6|8785.8|8783.8|8749.1|8747.1|6529
1582708800000|2020-02-26 09:20:00|8780.8|8778.8|8766.1|8764.1|8780.9|8778.9|8750.9|8748.9|3674
1582709100000|2020-02-26 09:25:00|8766.6|8764.6|8778.4|8776.4|8782.2|8780.2|8760.7|8758.7|3174
1582709400000|2020-02-26 09:30:00|8778.8|8776.8|8777.6|8775.6|8782.6|8780.6|8760.1|8758.1|2896
1582709700000|2020-02-26 09:35:00|8776.7|8774.7|8792.8|8790.8|8807.8|8805.8|8770.8|8768.8|4314
1582710000000|2020-02-26 09:40:00|8793.1|8791.1|8788.8|8786.8|8811.2|8809.2|8784.2|8782.2|5082
1582710300000|2020-02-26 09:45:00|8788.7|8786.7|8769.6|8767.6|8796.1|8794.1|8767.4|8765.4|3983
1582710600000|2020-02-26 09:50:00|8769.7|8767.7|8793.3|8791.3|8798.4|8796.4|8769.7|8767.7|3269
1582710900000|2020-02-26 09:55:00|8793.4|8791.4|8781.1|8779.1|8793.9|8791.9|8775.7|8773.7|2302
1582711200000|2020-02-26 10:00:00|8781.2|8779.2|8792.9|8790.9|8794.8|8792.8|8779.9|8777.9|2291
1582711500000|2020-02-26 10:05:00|8793.1|8791.1|8825.9|8823.9|8828.9|8826.9|8791.8|8789.8|4666
1582711800000|2020-02-26 10:10:00|8826.1|8824.1|8810.8|8808.8|8829.8|8827.8|8810.2|8808.2|2423
1582712100000|2020-02-26 10:15:00|8811.1|8809.1|8827.7|8825.7|8840.8|8838.8|8811.1|8809.1|3043
1582712400000|2020-02-26 10:20:00|8827.8|8825.8|8827.3|8825.3|8841.7|8839.7|8823.9|8821.9|1991
1582712700000|2020-02-26 10:25:00|8827.4|8825.4|8844.2|8842.2|8844.6|8842.6|8823.7|8821.7|2135
1582713000000|2020-02-26 10:30:00|8843.9|8841.9|8838.6|8836.6|8846.3|8844.3|8831.8|8829.8|2235
1582713300000|2020-02-26 10:35:00|8838.4|8836.4|8827.6|8825.6|8842.3|8840.3|8826.8|8824.8|1862
1582713600000|2020-02-26 10:40:00|8827.8|8825.8|8834.3|8832.3|8835.6|8833.6|8820.9|8818.9|2046
1582713900000|2020-02-26 10:45:00|8834.2|8832.2|8803.7|8801.7|8838.3|8836.3|8801.7|8799.7|3271
1582714200000|2020-02-26 10:50:00|8803.3|8801.3|8805.9|8803.9|8811.1|8809.1|8797.9|8795.9|2282
1582714500000|2020-02-26 10:55:00|8805.6|8803.6|8799.8|8797.8|8815.8|8813.8|8798.3|8796.3|1889
1582714800000|2020-02-26 11:00:00|8799.9|8797.9|8816.4|8814.4|8816.8|8814.8|8799.9|8797.9|1471
1582715100000|2020-02-26 11:05:00|8816.6|8814.6|8839.8|8837.8|8845.7|8843.7|8816.6|8814.6|3498
1582715400000|2020-02-26 11:10:00|8839.4|8837.4|8845.4|8843.4|8851.3|8849.3|8828.8|8826.8|2198
1582715700000|2020-02-26 11:15:00|8845.8|8843.8|8843.6|8841.6|8849.9|8847.9|8840.1|8838.1|1572
1582716000000|2020-02-26 11:20:00|8843.7|8841.7|8866.6|8864.6|8870.2|8868.2|8843.7|8841.7|3497
1582716300000|2020-02-26 11:25:00|8866.3|8864.3|8866.7|8864.7|8876.2|8874.2|8862.8|8860.8|2843
1582716600000|2020-02-26 11:30:00|8866.8|8864.8|8864.6|8862.6|8873.3|8871.3|8860.1|8858.1|2377
1582716900000|2020-02-26 11:35:00|8864.3|8862.3|8888.6|8886.6|8889.7|8887.7|8863.9|8861.9|3026
1582717200000|2020-02-26 11:40:00|8888.3|8886.3|8894.3|8892.3|8899.9|8897.9|8884.8|8882.8|3094
1582717500000|2020-02-26 11:45:00|8894.1|8892.1|8882.1|8880.1|8894.7|8892.7|8880.9|8878.9|2941
1582717800000|2020-02-26 11:50:00|8882.2|8880.2|8869.2|8867.2|8886.2|8884.2|8866.1|8864.1|2847
1582718100000|2020-02-26 11:55:00|8869.1|8867.1|8857.6|8855.6|8872.3|8870.3|8856.2|8854.2|2513
1582718400000|2020-02-26 12:00:00|8857.7|8855.7|8848.3|8846.3|8860.8|8858.8|8830.9|8828.9|6044
1582718700000|2020-02-26 12:05:00|8846.9|8844.9|8884.2|8882.2|8884.4|8882.4|8841.8|8839.8|4275
1582719000000|2020-02-26 12:10:00|8883.7|8881.7|8869.3|8867.3|8887.4|8885.4|8862.8|8860.8|3618
1582719300000|2020-02-26 12:15:00|8870.1|8868.1|8855.3|8853.3|8877.7|8875.7|8852.8|8850.8|2447
1582719600000|2020-02-26 12:20:00|8855.4|8853.4|8845.1|8843.1|8855.8|8853.8|8831.7|8829.7|4063
1582719900000|2020-02-26 12:25:00|8844.6|8842.6|8841.1|8839.1|8850.9|8848.9|8827.9|8825.9|2610
1582720200000|2020-02-26 12:30:00|8840.7|8838.7|8830.6|8828.6|8845.7|8843.7|8824.3|8822.3|2130
1582720500000|2020-02-26 12:35:00|8831.2|8829.2|8818.8|8816.8|8835.8|8833.8|8814.1|8812.1|2820
1582720800000|2020-02-26 12:40:00|8818.4|8816.4|8846.6|8844.6|8847.9|8845.9|8817.2|8815.2|3012
1582721100000|2020-02-26 12:45:00|8846.4|8844.4|8864.9|8862.9|8866.9|8864.9|8841.7|8839.7|5407
1582721400000|2020-02-26 12:50:00|8865.4|8863.4|8858.4|8856.4|8870.6|8868.6|8857.4|8855.4|3494
1582721700000|2020-02-26 12:55:00|8858.7|8856.7|8863.2|8861.2|8873.8|8871.8|8846.6|8844.6|4308
1582722000000|2020-02-26 13:00:00|8863.3|8861.3|8865.6|8863.6|8869.7|8867.7|8861.3|8859.3|2058
1582722300000|2020-02-26 13:05:00|8865.4|8863.4|8856.7|8854.7|8880.9|8878.9|8854.2|8852.2|3911
1582722600000|2020-02-26 13:10:00|8856.8|8854.8|8846.7|8844.7|8864.4|8862.4|8844.8|8842.8|3920
1582722900000|2020-02-26 13:15:00|8846.6|8844.6|8882.6|8880.6|8882.7|8880.7|8846.6|8844.6|3538
1582723200000|2020-02-26 13:20:00|8883.4|8881.4|8897.8|8895.8|8898.3|8896.3|8873.9|8871.9|3725
1582723500000|2020-02-26 13:25:00|8897.3|8895.3|8887.3|8885.3|8901.3|8899.3|8882.7|8880.7|4969
1582723800000|2020-02-26 13:30:00|8887.4|8885.4|8905.4|8903.4|8907.2|8905.2|8882.4|8880.4|3815
1582724100000|2020-02-26 13:35:00|8905.3|8903.3|8922.7|8920.7|8925.3|8923.3|8904.2|8902.2|4676
1582724400000|2020-02-26 13:40:00|8922.6|8920.6|8897.7|8895.7|8923.8|8921.8|8892.4|8890.4|5716
1582724700000|2020-02-26 13:45:00|8897.9|8895.9|8892.2|8890.2|8910.1|8908.1|8891.8|8889.8|3384
1582725000000|2020-02-26 13:50:00|8892.8|8890.8|8882.4|8880.4|8897.9|8895.9|8873.4|8871.4|3559
1582725300000|2020-02-26 13:55:00|8881.9|8879.9|8883.2|8881.2|8887.7|8885.7|8870.9|8868.9|2963
1582725600000|2020-02-26 14:00:00|8882.4|8880.4|8888.2|8886.2|8901.2|8899.2|8881.8|8879.8|3276
1582725900000|2020-02-26 14:05:00|8888.4|8886.4|8889.9|8887.9|8891.1|8889.1|8872.3|8870.3|2454
1582726200000|2020-02-26 14:10:00|8888.4|8886.4|8901.9|8899.9|8905.8|8903.8|8886.4|8884.4|3629
1582726500000|2020-02-26 14:15:00|8901.7|8899.7|8898.2|8896.2|8909.2|8907.2|8897.2|8895.2|3134
1582726800000|2020-02-26 14:20:00|8898.1|8896.1|8908.2|8906.2|8908.8|8906.8|8892.6|8890.6|2658
1582727100000|2020-02-26 14:25:00|8908.7|8906.7|8884.9|8882.9|8910.9|8908.9|8884.2|8882.2|5050
1582727400000|2020-02-26 14:30:00|8885.1|8883.1|8909.4|8908.4|8934.9|8933.9|8875.7|8874.7|28562
1582727700000|2020-02-26 14:35:00|8909.2|8908.2|8958.1|8957.1|8960.3|8959.3|8907.7|8906.7|22260
1582728000000|2020-02-26 14:40:00|8958.7|8957.7|8992.6|8991.6|9010.1|9009.1|8951.7|8950.7|24217
1582728300000|2020-02-26 14:45:00|8992.3|8991.3|8966.9|8965.9|8997.7|8996.7|8955.3|8954.3|23875
1582728600000|2020-02-26 14:50:00|8967.7|8966.7|8966.1|8965.1|8971.6|8970.6|8943.6|8942.6|17464
1582728900000|2020-02-26 14:55:00|8965.7|8964.7|8950.3|8949.3|8967.7|8966.7|8938.9|8937.9|12116
1582729200000|2020-02-26 15:00:00|8948.8|8947.8|8935.4|8934.4|8959.7|8958.7|8928.7|8927.7|15017
1582729500000|2020-02-26 15:05:00|8934.4|8933.4|8946.4|8945.4|8946.7|8945.7|8920.8|8919.8|14649
1582729800000|2020-02-26 15:10:00|8946.6|8945.6|8969.6|8968.6|8970.1|8969.1|8924.3|8923.3|13349
1582730100000|2020-02-26 15:15:00|8968.1|8967.1|8985|8984|8986.8|8985.8|8966.9|8965.9|12416
1582730400000|2020-02-26 15:20:00|8984.9|8983.9|8988.4|8987.4|8997.5|8996.5|8972.9|8971.9|13925
1582730700000|2020-02-26 15:25:00|8988.6|8987.6|8987.4|8986.4|9009.5|9008.5|8985.6|8984.6|13929
1582731000000|2020-02-26 15:30:00|8988.1|8987.1|9007.1|9006.1|9010.4|9009.4|8985.6|8984.6|11779
1582731300000|2020-02-26 15:35:00|9007.8|9006.8|8998.1|8997.1|9020.1|9019.1|8995.9|8994.9|13239
1582731600000|2020-02-26 15:40:00|8998.4|8997.4|9024.8|9023.8|9028|9027|8993.9|8992.9|14144
1582731900000|2020-02-26 15:45:00|9025.1|9024.1|9018.8|9017.8|9028.5|9027.5|9011.9|9010.9|12348
1582732200000|2020-02-26 15:50:00|9018.5|9017.5|9015.1|9014.1|9033|9032|9013.3|9012.3|11255
1582732500000|2020-02-26 15:55:00|9014.9|9013.9|9003.9|9002.9|9022|9021|9003.8|9002.8|10972
1582732800000|2020-02-26 16:00:00|9003.8|9002.8|8994.8|8993.8|9008.5|9007.5|8985.9|8984.9|11381
1582733100000|2020-02-26 16:05:00|8995|8994|8983.1|8982.1|8998|8997|8981.8|8980.8|6980
1582733400000|2020-02-26 16:10:00|8983.3|8982.3|8978.5|8977.5|8985.5|8984.5|8968.3|8967.3|7690
1582733700000|2020-02-26 16:15:00|8978.6|8977.6|9001.4|9000.4|9002.9|9001.9|8974.5|8973.5|7741
1582734000000|2020-02-26 16:20:00|9001.3|9000.3|9017.9|9016.9|9018.3|9017.3|8999.6|8998.6|7997
1582734300000|2020-02-26 16:25:00|9018|9017|9015.3|9014.3|9022|9021|9011.9|9010.9|7885
1582734600000|2020-02-26 16:30:00|9015.5|9014.5|9005.9|9004.9|9015.5|9014.5|8991.8|8990.8|10206
1582734900000|2020-02-26 16:35:00|9006.4|9005.4|9011.8|9010.8|9014.9|9013.9|8987|8986|8603
1582735200000|2020-02-26 16:40:00|9011.9|9010.9|8991.1|8990.1|9017.5|9016.5|8990.6|8989.6|8885
1582735500000|2020-02-26 16:45:00|8991.6|8990.6|8974.8|8973.8|8992|8991|8971.9|8970.9|8435
1582735800000|2020-02-26 16:50:00|8974.9|8973.9|8957|8956|8976.9|8975.9|8949.1|8948.1|7778
1582736100000|2020-02-26 16:55:00|8956.9|8955.9|8955.4|8954.4|8963.3|8962.3|8946.6|8945.6|6801
1582736400000|2020-02-26 17:00:00|8957.4|8956.4|8919.1|8918.1|8962|8961|8919.1|8918.1|15498
1582736700000|2020-02-26 17:05:00|8918.3|8917.3|8893.5|8892.5|8921|8920|8880.1|8879.1|17470
1582737000000|2020-02-26 17:10:00|8893.3|8892.3|8894.9|8893.9|8904.3|8903.3|8881.8|8880.8|10985
1582737300000|2020-02-26 17:15:00|8895|8894|8893.9|8892.9|8895.4|8894.4|8862.4|8861.4|12605
1582737600000|2020-02-26 17:20:00|8893.1|8892.1|8912.6|8911.6|8919.6|8918.6|8889.6|8888.6|11804
1582737900000|2020-02-26 17:25:00|8912.4|8911.4|8918.1|8917.1|8918.5|8917.5|8900.9|8899.9|6989
1582738200000|2020-02-26 17:30:00|8918.3|8917.3|8943.6|8942.6|8947.5|8946.5|8918.3|8917.3|10596
1582738500000|2020-02-26 17:35:00|8943.5|8942.5|8933.6|8932.6|8951.1|8950.1|8929.3|8928.3|10416
1582738800000|2020-02-26 17:40:00|8933.5|8932.5|8915.6|8914.6|8937.1|8936.1|8913.6|8912.6|8157
1582739100000|2020-02-26 17:45:00|8916|8915|8933.4|8932.4|8946.7|8945.7|8916|8915|8078
1582739400000|2020-02-26 17:50:00|8933.6|8932.6|8922.6|8921.6|8945|8944|8918.7|8917.7|6040
1582739700000|2020-02-26 17:55:00|8922.5|8921.5|8926|8925|8935.2|8934.2|8909|8908|6415
1582740000000|2020-02-26 18:00:00|8926.1|8925.1|8929.1|8928.1|8941.2|8940.2|8924.2|8923.2|4124
1582740300000|2020-02-26 18:05:00|8929.2|8928.2|8910|8909|8935.9|8934.9|8907.2|8906.2|6565
1582740600000|2020-02-26 18:10:00|8910.4|8909.4|8912.1|8911.1|8917.5|8916.5|8904.7|8903.7|5102
1582740900000|2020-02-26 18:15:00|8912.4|8911.4|8910.5|8909.5|8925.6|8924.6|8903|8902|6605
1582741200000|2020-02-26 18:20:00|8911.1|8910.1|8912|8911|8920.2|8919.2|8903.7|8902.7|4928
1582741500000|2020-02-26 18:25:00|8912.1|8911.1|8922.4|8921.4|8934|8933|8907.9|8906.9|6679
1582741800000|2020-02-26 18:30:00|8922|8921|8871.5|8870.5|8925.7|8924.7|8870.1|8869.1|12685
1582742100000|2020-02-26 18:35:00|8871.7|8870.7|8835.7|8834.7|8879.5|8878.5|8833|8832|17139
1582742400000|2020-02-26 18:40:00|8835.2|8834.2|8816|8815|8842.2|8841.2|8815.5|8814.5|13033
1582742700000|2020-02-26 18:45:00|8816.2|8815.2|8876.9|8875.9|8894.4|8893.4|8812.5|8811.5|17843
1582743000000|2020-02-26 18:50:00|8876.1|8875.1|8866.7|8865.7|8885.2|8884.2|8864.6|8863.6|8232
1582743300000|2020-02-26 18:55:00|8866.9|8865.9|8838.2|8837.2|8868.7|8867.7|8830.7|8829.7|11541
1582743600000|2020-02-26 19:00:00|8837.5|8836.5|8849.5|8848.5|8877|8876|8826.6|8825.6|10560
1582743900000|2020-02-26 19:05:00|8849.6|8848.6|8862.7|8861.7|8882|8881|8849|8848|7550
1582744200000|2020-02-26 19:10:00|8861.2|8860.2|8894.5|8893.5|8894.7|8893.7|8851.9|8850.9|7073
1582744500000|2020-02-26 19:15:00|8894.7|8893.7|8864.2|8863.2|8895.4|8894.4|8860.9|8859.9|6694
1582744800000|2020-02-26 19:20:00|8863.4|8862.4|8882.6|8881.6|8884|8883|8860|8859|6371
1582745100000|2020-02-26 19:25:00|8883|8882|8872.6|8871.6|8899.7|8898.7|8872.4|8871.4|8206
1582745400000|2020-02-26 19:30:00|8872.7|8871.7|8869.6|8868.6|8891.6|8890.6|8856.7|8855.7|9485
1582745700000|2020-02-26 19:35:00|8869.4|8868.4|8883.2|8882.2|8897.1|8896.1|8865|8864|7389
1582746000000|2020-02-26 19:40:00|8883|8882|8863|8862|8886.2|8885.2|8851.4|8850.4|8185
1582746300000|2020-02-26 19:45:00|8862.5|8861.5|8879.9|8878.9|8886.5|8885.5|8857.2|8856.2|8959
1582746600000|2020-02-26 19:50:00|8881|8880|8872.1|8871.1|8881|8880|8854.4|8853.4|6946
1582746900000|2020-02-26 19:55:00|8873|8872|8858.2|8857.2|8886.2|8885.2|8854.5|8853.5|7204
1582747200000|2020-02-26 20:00:00|8860.7|8859.7|8872.9|8871.9|8890.4|8889.4|8857.2|8856.2|7641
1582747500000|2020-02-26 20:05:00|8873.1|8872.1|8882|8881|8882.9|8881.9|8860.7|8859.7|6092
1582747800000|2020-02-26 20:10:00|8882.5|8881.5|8893.4|8892.4|8904.4|8903.4|8872.7|8871.7|7779
1582748100000|2020-02-26 20:15:00|8893.2|8892.2|8917.4|8916.4|8925.2|8924.2|8890.9|8889.9|8574
1582748400000|2020-02-26 20:20:00|8917.1|8916.1|8900.4|8899.4|8920.2|8919.2|8894.3|8893.3|6216
1582748700000|2020-02-26 20:25:00|8900.2|8899.2|8891.3|8890.3|8905.2|8904.2|8877.3|8876.3|5817
1582749000000|2020-02-26 20:30:00|8890.7|8889.7|8878.6|8877.6|8900.2|8899.2|8873.7|8872.7|6572
1582749300000|2020-02-26 20:35:00|8878.4|8877.4|8897.1|8896.1|8898.4|8897.4|8878.2|8877.2|5654
1582749600000|2020-02-26 20:40:00|8896.9|8895.9|8893.3|8892.3|8897.3|8896.3|8879.3|8878.3|4471
1582749900000|2020-02-26 20:45:00|8893.4|8892.4|8883.9|8882.9|8894.4|8893.4|8878.9|8877.9|5109
1582750200000|2020-02-26 20:50:00|8887.1|8886.1|8885.2|8884.2|8900.1|8899.1|8879.1|8878.1|8240
1582750500000|2020-02-26 20:55:00|8885.9|8884.9|8875.1|8874.1|8888.2|8887.2|8871.2|8870.2|11086
1582750800000|2020-02-26 21:00:00|8874.4|8873.4|8869.3|8867.3|8878.6|8876.6|8856.8|8854.8|7125
1582751100000|2020-02-26 21:05:00|8869.5|8867.5|8853.6|8851.6|8870.3|8868.3|8853.6|8851.6|3068
1582751400000|2020-02-26 21:10:00|8853.4|8851.4|8847.6|8842.6|8854.3|8852.3|8837.3|8835.3|6438
1582751700000|2020-02-26 21:15:00|8847.7|8842.7|8834|8829|8848|8843|8833.5|8828.5|1
1582752000000|2020-02-26 21:20:00|8835.1|8830.1|8846.6|8841.6|8847.1|8842.1|8834.3|8829.3|0
1582752300000|2020-02-26 21:25:00|8847.5|8842.5|8847.6|8842.6|8849.9|8844.9|8846.9|8841.9|0
1582752600000|2020-02-26 21:30:00|8841.3|8839.3|8858.5|8856.5|8863.8|8861.8|8836.5|8834.5|1473
1582752900000|2020-02-26 21:35:00|8857.5|8855.5|8851.8|8849.8|8861.5|8859.5|8848|8846|461
1582753200000|2020-02-26 21:40:00|8853|8851|8848.5|8846.5|8855.5|8853.5|8845|8843|603
1582753500000|2020-02-26 21:45:00|8847.8|8845.8|8829|8827|8847.8|8845.8|8827.8|8825.8|1118
1582753800000|2020-02-26 21:50:00|8829.3|8827.3|8810.5|8808.5|8829.8|8827.8|8809.3|8807.3|2017
1582754100000|2020-02-26 21:55:00|8810|8808|8819.1|8814.1|8820.8|8818.8|8809|8807|855
1582754400000|2020-02-26 22:00:00|8819.9|8814.9|8817.7|8812.7|8820|8815|8817.4|8812.4|0
1582754700000|2020-02-26 22:05:00|8817.8|8812.8|8818.5|8813.5|8818.6|8813.6|8816|8811|0
1582755000000|2020-02-26 22:10:00|8817.9|8812.9|8817.4|8812.4|8818.5|8813.5|8817.4|8812.4|0
1582755300000|2020-02-26 22:15:00|8817.5|8812.5|8819.5|8814.5|8819.8|8814.8|8817.2|8812.2|0
1582755600000|2020-02-26 22:20:00|8819.3|8814.3|8818|8813|8819.3|8814.3|8815.8|8810.8|0
1582755900000|2020-02-26 22:25:00|8817.9|8812.9|8817.6|8812.6|8818|8813|8817.1|8812.1|0
1582756200000|2020-02-26 22:30:00|8817.8|8812.8|8817.3|8812.3|8818.5|8813.5|8815.8|8810.8|0
1582756500000|2020-02-26 22:35:00|8816.8|8811.8|8822.5|8817.5|8822.5|8817.5|8816.6|8811.6|0
1582756800000|2020-02-26 22:40:00|8822.6|8817.6|8826.9|8821.9|8828.2|8823.2|8822.6|8817.6|0
1582757100000|2020-02-26 22:45:00|8827.1|8822.1|8830.8|8825.8|8831.8|8826.8|8826.8|8821.8|0
1582757400000|2020-02-26 22:50:00|8830.9|8825.9|8834.1|8829.1|8838.9|8833.9|8830.8|8825.8|0
1582757700000|2020-02-26 22:55:00|8834.2|8829.2|8824.4|8819.4|8834.4|8829.4|8824.2|8819.2|0
1582758000000|2020-02-26 23:00:00|8815|8813|8821.8|8819.8|8822.5|8820.5|8799.9|8797.9|2782
1582758300000|2020-02-26 23:05:00|8821.9|8819.9|8844.5|8842.5|8849|8847|8821.9|8819.9|1890
1582758600000|2020-02-26 23:10:00|8844.9|8842.9|8839.8|8837.8|8849.1|8847.1|8835.4|8833.4|640
1582758900000|2020-02-26 23:15:00|8839.9|8837.9|8842|8840|8849.4|8847.4|8836.9|8834.9|717
1582759200000|2020-02-26 23:20:00|8843|8841|8854.4|8852.4|8855.4|8853.4|8841.1|8839.1|644
1582759500000|2020-02-26 23:25:00|8854.3|8852.3|8850.6|8848.6|8855|8853|8842.1|8840.1|930
1582759800000|2020-02-26 23:30:00|8850.5|8848.5|8858.5|8856.5|8862.5|8860.5|8845.6|8843.6|788
1582760100000|2020-02-26 23:35:00|8858.6|8856.6|8869.4|8867.4|8873|8871|8853.3|8851.3|1229
1582760400000|2020-02-26 23:40:00|8869.3|8867.3|8838.4|8836.4|8869.4|8867.4|8782.8|8780.8|4130
1582760700000|2020-02-26 23:45:00|8840|8838|8824.9|8822.9|8856.9|8854.9|8816.4|8814.4|2136
1582761000000|2020-02-26 23:50:00|8824.6|8822.6|8814.9|8812.9|8834|8832|8795.9|8793.9|2051
1582761300000|2020-02-26 23:55:00|8814.6|8812.6|8826.4|8824.4|8839.8|8837.8|8801|8799|2050
1582761600000|2020-02-27 00:00:00|8826.3|8824.3|8807.5|8805.5|8832.1|8830.1|8794.4|8792.4|2138
1582761900000|2020-02-27 00:05:00|8809.1|8807.1|8775.5|8773.5|8809.5|8807.5|8744.8|8742.8|7287
1582762200000|2020-02-27 00:10:00|8775.3|8773.3|8815.9|8813.9|8815.9|8813.9|8775|8773|6307
1582762500000|2020-02-27 00:15:00|8815.5|8813.5|8817.4|8815.4|8833|8831|8811.8|8809.8|6011
1582762800000|2020-02-27 00:20:00|8817.5|8815.5|8827.1|8825.1|8827.8|8825.8|8809.4|8807.4|2843
1582763100000|2020-02-27 00:25:00|8825.8|8823.8|8819.4|8817.4|8836.6|8834.6|8818.5|8816.5|2779
1582763400000|2020-02-27 00:30:00|8820|8818|8838.8|8836.8|8846.9|8844.9|8816|8814|2621
1582763700000|2020-02-27 00:35:00|8838.9|8836.9|8822.8|8820.8|8847|8845|8815|8813|2369
1582764000000|2020-02-27 00:40:00|8822.3|8820.3|8818|8816|8834.5|8832.5|8814.4|8812.4|1556
1582764300000|2020-02-27 00:45:00|8816.3|8814.3|8808.8|8806.8|8821.8|8819.8|8789.5|8787.5|3921
1582764600000|2020-02-27 00:50:00|8809.1|8807.1|8802.8|8800.8|8811.1|8809.1|8799|8797|1502
1582764900000|2020-02-27 00:55:00|8802.9|8800.9|8802.8|8800.8|8815.6|8813.6|8792.1|8790.1|2217
1582765200000|2020-02-27 01:00:00|8803|8801|8779.3|8777.3|8821|8819|8779.3|8777.3|5011
1582765500000|2020-02-27 01:05:00|8779.1|8777.1|8771.5|8769.5|8793.9|8791.9|8768|8766|4378
1582765800000|2020-02-27 01:10:00|8772.3|8770.3|8769.3|8767.3|8778.9|8776.9|8761.5|8759.5|3061
1582766100000|2020-02-27 01:15:00|8769.8|8767.8|8785|8783|8796.6|8794.6|8765.8|8763.8|3127
1582766400000|2020-02-27 01:20:00|8785.4|8783.4|8786.8|8784.8|8791.8|8789.8|8781|8779|2082
1582766700000|2020-02-27 01:25:00|8786.9|8784.9|8777.8|8775.8|8791|8789|8768.6|8766.6|2395
1582767000000|2020-02-27 01:30:00|8777.9|8775.9|8768.5|8766.5|8789.4|8787.4|8764.6|8762.6|2699
1582767300000|2020-02-27 01:35:00|8768.4|8766.4|8770.3|8768.3|8772.5|8770.5|8757.5|8755.5|2735
1582767600000|2020-02-27 01:40:00|8770.4|8768.4|8773.9|8771.9|8782|8780|8767.8|8765.8|2288
1582767900000|2020-02-27 01:45:00|8774|8772|8786|8784|8790.4|8788.4|8774|8772|1904
1582768200000|2020-02-27 01:50:00|8785.9|8783.9|8775|8773|8785.9|8783.9|8771.5|8769.5|1583
1582768500000|2020-02-27 01:55:00|8775.1|8773.1|8772.3|8770.3|8779.8|8777.8|8768.3|8766.3|1408
1582768800000|2020-02-27 02:00:00|8772.1|8770.1|8766.8|8764.8|8776.5|8774.5|8762.9|8760.9|1682
1582769100000|2020-02-27 02:05:00|8766.9|8764.9|8768|8766|8768.3|8766.3|8747.8|8745.8|3123
1582769400000|2020-02-27 02:10:00|8768.3|8766.3|8776.5|8774.5|8780.3|8778.3|8764.6|8762.6|1828
1582769700000|2020-02-27 02:15:00|8776.4|8774.4|8768.3|8766.3|8783|8781|8762|8760|2334
1582770000000|2020-02-27 02:20:00|8768.5|8766.5|8755.8|8753.8|8772.5|8770.5|8752.3|8750.3|1922
1582770300000|2020-02-27 02:25:00|8756.5|8754.5|8746|8744|8757.1|8755.1|8743|8741|2707
1582770600000|2020-02-27 02:30:00|8746.1|8744.1|8759.3|8757.3|8764|8762|8740.5|8738.5|2266
1582770900000|2020-02-27 02:35:00|8759.1|8757.1|8756.5|8754.5|8764.5|8762.5|8751|8749|1703
1582771200000|2020-02-27 02:40:00|8756.6|8754.6|8754.9|8752.9|8774.5|8772.5|8752.6|8750.6|2305
1582771500000|2020-02-27 02:45:00|8754.4|8752.4|8747.5|8745.5|8763.4|8761.4|8737.6|8735.6|2628
1582771800000|2020-02-27 02:50:00|8747.8|8745.8|8743.5|8741.5|8754.5|8752.5|8734.5|8732.5|2169
1582772100000|2020-02-27 02:55:00|8743.6|8741.6|8735.8|8733.8|8747.9|8745.9|8733.3|8731.3|1943
1582772400000|2020-02-27 03:00:00|8736.8|8734.8|8738|8736|8743.8|8741.8|8734.1|8732.1|1663
1582772700000|2020-02-27 03:05:00|8738.5|8736.5|8736.8|8734.8|8742|8740|8725.8|8723.8|1932
1582773000000|2020-02-27 03:10:00|8736.6|8734.6|8732|8730|8740|8738|8729.5|8727.5|1453
1582773300000|2020-02-27 03:15:00|8732.1|8730.1|8744.5|8742.5|8749.8|8747.8|8728.5|8726.5|2400
1582773600000|2020-02-27 03:20:00|8744.4|8742.4|8752.3|8750.3|8754.3|8752.3|8743.5|8741.5|1542
1582773900000|2020-02-27 03:25:00|8752.1|8750.1|8748|8746|8760.6|8758.6|8748|8746|2379
1582774200000|2020-02-27 03:30:00|8747.5|8745.5|8745.8|8743.8|8752.3|8750.3|8741.5|8739.5|1646
1582774500000|2020-02-27 03:35:00|8745.9|8743.9|8736.1|8734.1|8748.4|8746.4|8731.5|8729.5|1567
1582774800000|2020-02-27 03:40:00|8736.3|8734.3|8743.3|8741.3|8744|8742|8734.1|8732.1|1073
1582775100000|2020-02-27 03:45:00|8743.4|8741.4|8735.8|8733.8|8743.5|8741.5|8732|8730|1338
1582775400000|2020-02-27 03:50:00|8735.9|8733.9|8729|8727|8739.6|8737.6|8729|8727|1088
1582775700000|2020-02-27 03:55:00|8728.8|8726.8|8727.3|8725.3|8734|8732|8719.5|8717.5|2148
1582776000000|2020-02-27 04:00:00|8727.5|8725.5|8728.3|8726.3|8729|8727|8720.9|8718.9|1534
1582776300000|2020-02-27 04:05:00|8728.5|8726.5|8732.8|8730.8|8736.3|8734.3|8725.4|8723.4|1252
1582776600000|2020-02-27 04:10:00|8732.6|8730.6|8727.8|8725.8|8734.3|8732.3|8725.5|8723.5|919
1582776900000|2020-02-27 04:15:00|8727.6|8725.6|8726|8724|8735|8733|8724.3|8722.3|801
1582777200000|2020-02-27 04:20:00|8726.3|8724.3|8730.3|8728.3|8733.8|8731.8|8726.3|8724.3|535
1582777500000|2020-02-27 04:25:00|8730.4|8728.4|8716.8|8714.8|8730.5|8728.5|8715.5|8713.5|1402
1582777800000|2020-02-27 04:30:00|8716.6|8714.6|8715|8713|8719.6|8717.6|8709.3|8707.3|1793
1582778100000|2020-02-27 04:35:00|8714.5|8712.5|8712.8|8710.8|8723.5|8721.5|8712.8|8710.8|1645
1582778400000|2020-02-27 04:40:00|8712.6|8710.6|8708.8|8706.8|8713.8|8711.8|8703.8|8701.8|1780
1582778700000|2020-02-27 04:45:00|8708.9|8706.9|8714.8|8712.8|8716.5|8714.5|8704.8|8702.8|961
1582779000000|2020-02-27 04:50:00|8714.3|8712.3|8702.8|8700.8|8714.3|8712.3|8701.3|8699.3|1557
1582779300000|2020-02-27 04:55:00|8702.9|8700.9|8698.3|8696.3|8704.1|8702.1|8696.1|8694.1|1470
1582779600000|2020-02-27 05:00:00|8698.4|8696.4|8712.5|8710.5|8712.5|8710.5|8698.4|8696.4|1436
1582779900000|2020-02-27 05:05:00|8712.8|8710.8|8734.8|8732.8|8735.8|8733.8|8710|8708|2552
1582780200000|2020-02-27 05:10:00|8735.9|8733.9|8722.3|8720.3|8737.6|8735.6|8720.1|8718.1|2485
1582780500000|2020-02-27 05:15:00|8722.4|8720.4|8721|8719|8729.8|8727.8|8717.9|8715.9|1282
1582780800000|2020-02-27 05:20:00|8721.1|8719.1|8726.9|8724.9|8736.3|8734.3|8720.8|8718.8|1518
1582781100000|2020-02-27 05:25:00|8726.8|8724.8|8725.5|8723.5|8738.3|8736.3|8723.1|8721.1|1863
1582781400000|2020-02-27 05:30:00|8725.8|8723.8|8726.3|8724.3|8734.3|8732.3|8722.4|8720.4|1733
1582781700000|2020-02-27 05:35:00|8726.1|8724.1|8726|8724|8730.8|8728.8|8718.4|8716.4|1679
1582782000000|2020-02-27 05:40:00|8725.8|8723.8|8706.9|8704.9|8729.6|8727.6|8703.8|8701.8|2398
1582782300000|2020-02-27 05:45:00|8706.8|8704.8|8718.5|8716.5|8720.8|8718.8|8706.1|8704.1|1483
1582782600000|2020-02-27 05:50:00|8718.9|8716.9|8723.8|8721.8|8726.3|8724.3|8716.3|8714.3|1424
1582782900000|2020-02-27 05:55:00|8724|8722|8731.4|8729.4|8733.5|8731.5|8723.8|8721.8|1722
1582783200000|2020-02-27 06:00:00|8731.5|8729.5|8716|8714|8732.5|8730.5|8710.3|8708.3|2308
1582783500000|2020-02-27 06:05:00|8716.5|8714.5|8707.3|8705.3|8722.4|8720.4|8701.5|8699.5|2510
1582783800000|2020-02-27 06:10:00|8707.4|8705.4|8704.9|8702.9|8713.3|8711.3|8704.5|8702.5|1336
1582784100000|2020-02-27 06:15:00|8705.1|8703.1|8710.9|8708.9|8713.9|8711.9|8692.5|8690.5|3206
1582784400000|2020-02-27 06:20:00|8710.5|8708.5|8702.5|8700.5|8715.5|8713.5|8701.3|8699.3|1533
1582784700000|2020-02-27 06:25:00|8702.6|8700.6|8707.8|8705.8|8707.8|8705.8|8698|8696|1161
1582785000000|2020-02-27 06:30:00|8708|8706|8707.5|8705.5|8721.3|8719.3|8706.6|8704.6|2635
1582785300000|2020-02-27 06:35:00|8707.6|8705.6|8699.1|8697.1|8707.6|8705.6|8696|8694|2030
1582785600000|2020-02-27 06:40:00|8699.3|8697.3|8706.3|8704.3|8708.1|8706.1|8698|8696|1548
1582785900000|2020-02-27 06:45:00|8706|8704|8710.8|8708.8|8716.3|8714.3|8706|8704|989
1582786200000|2020-02-27 06:50:00|8711|8709|8739.3|8737.3|8739.9|8737.9|8710|8708|2575
1582786500000|2020-02-27 06:55:00|8739.4|8737.4|8765.1|8763.1|8769.3|8767.3|8738.3|8736.3|3745
1582786800000|2020-02-27 07:00:00|8764.9|8762.9|8756.3|8754.3|8778.5|8776.5|8751.5|8749.5|4518
1582787100000|2020-02-27 07:05:00|8756.1|8754.1|8748.3|8746.3|8756.1|8754.1|8739.5|8737.5|3103
1582787400000|2020-02-27 07:10:00|8748.1|8746.1|8772.5|8770.5|8777.9|8775.9|8747.6|8745.6|3551
1582787700000|2020-02-27 07:15:00|8772.4|8770.4|8774.8|8772.8|8783.5|8781.5|8767|8765|3089
1582788000000|2020-02-27 07:20:00|8774.6|8772.6|8770.6|8768.6|8779.5|8777.5|8768.4|8766.4|2530
1582788300000|2020-02-27 07:25:00|8771|8769|8772.8|8770.8|8801|8799|8768.3|8766.3|4385
1582788600000|2020-02-27 07:30:00|8772.5|8770.5|8792.5|8790.5|8793.3|8791.3|8770.8|8768.8|3054
1582788900000|2020-02-27 07:35:00|8792.3|8790.3|8808.5|8806.5|8814.5|8812.5|8782.3|8780.3|4486
1582789200000|2020-02-27 07:40:00|8809.3|8807.3|8798.9|8796.9|8810.5|8808.5|8783.8|8781.8|3498
1582789500000|2020-02-27 07:45:00|8799|8797|8814.5|8812.5|8815.6|8813.6|8794.5|8792.5|2662
1582789800000|2020-02-27 07:50:00|8813.5|8811.5|8803|8801|8815.5|8813.5|8797.6|8795.6|2240
1582790100000|2020-02-27 07:55:00|8802.5|8800.5|8784.5|8782.5|8808.3|8806.3|8777.8|8775.8|3226
1582790400000|2020-02-27 08:00:00|8783.8|8781.8|8807.9|8805.9|8808.5|8806.5|8782.8|8780.8|4008
1582790700000|2020-02-27 08:05:00|8807.8|8805.8|8761.4|8759.4|8807.8|8805.8|8759|8757|4222
1582791000000|2020-02-27 08:10:00|8760.5|8758.5|8770.8|8768.8|8784.6|8782.6|8760|8758|4459
1582791300000|2020-02-27 08:15:00|8770.6|8768.6|8788.8|8786.8|8798.3|8796.3|8766|8764|3801
1582791600000|2020-02-27 08:20:00|8788.9|8786.9|8786.3|8784.3|8802|8800|8781.9|8779.9|3671
1582791900000|2020-02-27 08:25:00|8786.5|8784.5|8777.5|8775.5|8787.3|8785.3|8770|8768|3216
1582792200000|2020-02-27 08:30:00|8777.4|8775.4|8767.5|8765.5|8784.3|8782.3|8748.8|8746.8|4900
1582792500000|2020-02-27 08:35:00|8767.3|8765.3|8754|8752|8777.4|8775.4|8752.8|8750.8|3248
1582792800000|2020-02-27 08:40:00|8754.4|8752.4|8768.5|8766.5|8769.6|8767.6|8744.1|8742.1|3331
1582793100000|2020-02-27 08:45:00|8768.4|8766.4|8763.4|8761.4|8770.8|8768.8|8757.9|8755.9|1564
1582793400000|2020-02-27 08:50:00|8763.3|8761.3|8779.1|8777.1|8782.4|8780.4|8763.3|8761.3|2507
1582793700000|2020-02-27 08:55:00|8780.1|8778.1|8798.5|8796.5|8805.6|8803.6|8778|8776|2760
1582794000000|2020-02-27 09:00:00|8799.1|8797.1|8815|8813|8824.3|8822.3|8795.8|8793.8|3657
1582794300000|2020-02-27 09:05:00|8815.1|8813.1|8805|8803|8821.8|8819.8|8803.6|8801.6|2704
1582794600000|2020-02-27 09:10:00|8804.9|8802.9|8812.6|8810.6|8816|8814|8795.3|8793.3|3047
1582794900000|2020-02-27 09:15:00|8812.8|8810.8|8812.8|8810.8|8819.5|8817.5|8805.3|8803.3|2114
1582795200000|2020-02-27 09:20:00|8813|8811|8823.8|8821.8|8826.5|8824.5|8802|8800|3285
1582795500000|2020-02-27 09:25:00|8824.5|8822.5|8825.5|8823.5|8831.8|8829.8|8821.1|8819.1|2363
1582795800000|2020-02-27 09:30:00|8825.4|8823.4|8836|8834|8839.9|8837.9|8822|8820|2442
1582796100000|2020-02-27 09:35:00|8836.1|8834.1|8812.8|8810.8|8836.1|8834.1|8805.3|8803.3|3590
1582796400000|2020-02-27 09:40:00|8813.4|8811.4|8810.4|8808.4|8822.1|8820.1|8807.8|8805.8|2101
1582796700000|2020-02-27 09:45:00|8810.5|8808.5|8807.3|8805.3|8811.5|8809.5|8797.6|8795.6|3012
1582797000000|2020-02-27 09:50:00|8807|8805|8798.3|8796.3|8807.3|8805.3|8797.3|8795.3|1725
1582797300000|2020-02-27 09:55:00|8798|8796|8793.3|8791.3|8798.5|8796.5|8782.3|8780.3|2946
1582797600000|2020-02-27 10:00:00|8793.1|8791.1|8803.8|8801.8|8806.3|8804.3|8793.1|8791.1|2228
1582797900000|2020-02-27 10:05:00|8803.9|8801.9|8802.3|8800.3|8804.5|8802.5|8789.3|8787.3|1516
1582798200000|2020-02-27 10:10:00|8802.4|8800.4|8803.8|8801.8|8806|8804|8794.3|8792.3|2180
1582798500000|2020-02-27 10:15:00|8804.5|8802.5|8796.5|8794.5|8804.8|8802.8|8782.6|8780.6|2308
1582798800000|2020-02-27 10:20:00|8796.8|8794.8|8790.1|8788.1|8797|8795|8785.6|8783.6|1228
1582799100000|2020-02-27 10:25:00|8790.3|8788.3|8776.9|8774.9|8795.5|8793.5|8774.4|8772.4|2007
1582799400000|2020-02-27 10:30:00|8776.8|8774.8|8790.1|8788.1|8794.1|8792.1|8776|8774|1281
1582799700000|2020-02-27 10:35:00|8790.3|8788.3|8792.8|8790.8|8796|8794|8789.9|8787.9|940
1582800000000|2020-02-27 10:40:00|8792.9|8790.9|8795.4|8793.4|8807|8805|8787.6|8785.6|1370
1582800300000|2020-02-27 10:45:00|8795.8|8793.8|8780|8778|8800.8|8798.8|8776.6|8774.6|1846
1582800600000|2020-02-27 10:50:00|8779.5|8777.5|8768.1|8766.1|8782.3|8780.3|8766.6|8764.6|1592
1582800900000|2020-02-27 10:55:00|8768.5|8766.5|8752.6|8750.6|8772.1|8770.1|8752.5|8750.5|2446
1582801200000|2020-02-27 11:00:00|8752.4|8750.4|8762.9|8760.9|8768.9|8766.9|8750.9|8748.9|2084
1582801500000|2020-02-27 11:05:00|8763.1|8761.1|8750.8|8748.8|8763.1|8761.1|8746.6|8744.6|1776
1582801800000|2020-02-27 11:10:00|8750.1|8748.1|8768.1|8766.1|8769.9|8767.9|8750.1|8748.1|1471
1582802100000|2020-02-27 11:15:00|8768.4|8766.4|8774|8772|8783.9|8781.9|8766.4|8764.4|2411
1582802400000|2020-02-27 11:20:00|8774.1|8772.1|8774.9|8772.9|8780|8778|8769.4|8767.4|1150
1582802700000|2020-02-27 11:25:00|8775|8773|8788|8786|8789.6|8787.6|8770.1|8768.1|1971
1582803000000|2020-02-27 11:30:00|8788.3|8786.3|8781.3|8779.3|8795.8|8793.8|8777|8775|2309
1582803300000|2020-02-27 11:35:00|8781|8779|8786.3|8784.3|8788.5|8786.5|8763.8|8761.8|2777
1582803600000|2020-02-27 11:40:00|8786.4|8784.4|8786|8784|8794.1|8792.1|8783.5|8781.5|2252
1582803900000|2020-02-27 11:45:00|8786.1|8784.1|8779|8777|8789|8787|8777.6|8775.6|1662
1582804200000|2020-02-27 11:50:00|8778.9|8776.9|8777.6|8775.6|8782.3|8780.3|8772.6|8770.6|1269
1582804500000|2020-02-27 11:55:00|8777.5|8775.5|8756.8|8754.8|8777.5|8775.5|8756.4|8754.4|1878
1582804800000|2020-02-27 12:00:00|8757.3|8755.3|8757.9|8755.9|8763.4|8761.4|8750|8748|2406
1582805100000|2020-02-27 12:05:00|8757.8|8755.8|8763.8|8761.8|8771.8|8769.8|8753.8|8751.8|1981
1582805400000|2020-02-27 12:10:00|8764|8762|8767.3|8765.3|8769.8|8767.8|8760.3|8758.3|1539
1582805700000|2020-02-27 12:15:00|8767.4|8765.4|8761|8759|8770|8768|8756|8754|1644
1582806000000|2020-02-27 12:20:00|8761.3|8759.3|8736.5|8734.5|8763.8|8761.8|8735|8733|3136
1582806300000|2020-02-27 12:25:00|8736.6|8734.6|8712|8710|8741.3|8739.3|8712|8710|5151
1582806600000|2020-02-27 12:30:00|8711.8|8709.8|8732|8730|8739|8737|8701.9|8699.9|8557
1582806900000|2020-02-27 12:35:00|8732.3|8730.3|8713.3|8711.3|8732.4|8730.4|8712|8710|3448
1582807200000|2020-02-27 12:40:00|8713.1|8711.1|8706.3|8704.3|8717.5|8715.5|8701.4|8699.4|3845
1582807500000|2020-02-27 12:45:00|8706.4|8704.4|8718.3|8716.3|8720.5|8718.5|8704|8702|3737
1582807800000|2020-02-27 12:50:00|8718.8|8716.8|8707.8|8705.8|8726.9|8724.9|8704.9|8702.9|3892
1582808100000|2020-02-27 12:55:00|8707.9|8705.9|8698.5|8696.5|8714.8|8712.8|8697.1|8695.1|3225
1582808400000|2020-02-27 13:00:00|8699|8697|8715.9|8713.9|8722.3|8720.3|8695.1|8693.1|4782
1582808700000|2020-02-27 13:05:00|8716|8714|8701.3|8699.3|8716.4|8714.4|8698.6|8696.6|4166
1582809000000|2020-02-27 13:10:00|8700.8|8698.8|8699.8|8697.8|8708.5|8706.5|8697.8|8695.8|3224
1582809300000|2020-02-27 13:15:00|8699.5|8697.5|8689.5|8687.5|8712|8710|8682.8|8680.8|5186
1582809600000|2020-02-27 13:20:00|8689.4|8687.4|8685.5|8683.5|8690.9|8688.9|8671.3|8669.3|7636
1582809900000|2020-02-27 13:25:00|8685.4|8683.4|8710.5|8708.5|8717.1|8715.1|8685.4|8683.4|6488
1582810200000|2020-02-27 13:30:00|8710.4|8708.4|8708.3|8706.3|8722.1|8720.1|8707.3|8705.3|3518
1582810500000|2020-02-27 13:35:00|8708.4|8706.4|8703|8701|8712.5|8710.5|8696.8|8694.8|4124
1582810800000|2020-02-27 13:40:00|8702.9|8700.9|8720.1|8718.1|8721.3|8719.3|8699.4|8697.4|2123
1582811100000|2020-02-27 13:45:00|8719.8|8717.8|8704|8702|8724.1|8722.1|8700.9|8698.9|2873
1582811400000|2020-02-27 13:50:00|8703.9|8701.9|8690.3|8688.3|8704|8702|8680.6|8678.6|5289
1582811700000|2020-02-27 13:55:00|8690.1|8688.1|8681.4|8679.4|8697.3|8695.3|8681|8679|3997
1582812000000|2020-02-27 14:00:00|8681|8679|8665.9|8663.9|8689.9|8687.9|8656.1|8654.1|10460
1582812300000|2020-02-27 14:05:00|8666|8664|8661.3|8659.3|8671.4|8669.4|8649.6|8647.6|6973
1582812600000|2020-02-27 14:10:00|8661|8659|8649.8|8647.8|8664.4|8662.4|8647.6|8645.6|4133
1582812900000|2020-02-27 14:15:00|8649.6|8647.6|8670.5|8668.5|8674.3|8672.3|8648.3|8646.3|4471
1582813200000|2020-02-27 14:20:00|8670.8|8668.8|8656.5|8654.5|8673.6|8671.6|8652|8650|3585
1582813500000|2020-02-27 14:25:00|8656.9|8654.9|8651.9|8649.9|8668.5|8666.5|8643.1|8641.1|6391
1582813800000|2020-02-27 14:30:00|8651.8|8649.8|8633|8632|8682|8681|8631|8630|34297
1582814100000|2020-02-27 14:35:00|8632.6|8631.6|8708.1|8707.1|8716.5|8715.5|8626.8|8625.8|29298
1582814400000|2020-02-27 14:40:00|8707.3|8706.3|8661.8|8660.8|8709.3|8708.3|8660.9|8659.9|19866
1582814700000|2020-02-27 14:45:00|8661|8660|8629.3|8628.3|8661|8660|8601.1|8600.1|25937
1582815000000|2020-02-27 14:50:00|8628.6|8627.6|8666.5|8665.5|8676|8675|8616.3|8615.3|17818
1582815300000|2020-02-27 14:55:00|8666|8665|8666.5|8665.5|8690.8|8689.8|8655.3|8654.3|19423
1582815600000|2020-02-27 15:00:00|8664.8|8663.8|8635.1|8634.1|8691.4|8690.4|8632|8631|19076
1582815900000|2020-02-27 15:05:00|8636.1|8635.1|8645.9|8644.9|8667.6|8666.6|8627.8|8626.8|18672
1582816200000|2020-02-27 15:10:00|8646.9|8645.9|8656.3|8655.3|8664.3|8663.3|8630.4|8629.4|13673
1582816500000|2020-02-27 15:15:00|8655.1|8654.1|8625.3|8624.3|8655.1|8654.1|8619.4|8618.4|15368
1582816800000|2020-02-27 15:20:00|8624.6|8623.6|8602.1|8601.1|8629.8|8628.8|8593.6|8592.6|17097
1582817100000|2020-02-27 15:25:00|8601.8|8600.8|8579.6|8578.6|8602.1|8601.1|8566.8|8565.8|17278
1582817400000|2020-02-27 15:30:00|8579.9|8578.9|8519.6|8518.6|8580.4|8579.4|8519.3|8518.3|22430
1582817700000|2020-02-27 15:35:00|8520.1|8519.1|8579.2|8578.2|8580.3|8579.3|8515.7|8514.7|21983
1582818000000|2020-02-27 15:40:00|8578.9|8577.9|8562.2|8561.2|8592.8|8591.8|8558.8|8557.8|16182
1582818300000|2020-02-27 15:45:00|8561.4|8560.4|8623.1|8622.1|8625.9|8624.9|8559.7|8558.7|16818
1582818600000|2020-02-27 15:50:00|8622.9|8621.9|8616.6|8615.6|8641.4|8640.4|8608.3|8607.3|15808
1582818900000|2020-02-27 15:55:00|8616.3|8615.3|8662.4|8661.4|8663.6|8662.6|8605.2|8604.2|15802
1582819200000|2020-02-27 16:00:00|8662.3|8661.3|8672.6|8671.6|8690.4|8689.4|8656.3|8655.3|16822
1582819500000|2020-02-27 16:05:00|8673.3|8672.3|8711.3|8710.3|8715.3|8714.3|8660.9|8659.9|18172
1582819800000|2020-02-27 16:10:00|8711.4|8710.4|8697.1|8696.1|8712.3|8711.3|8675.1|8674.1|20411
1582820100000|2020-02-27 16:15:00|8696.8|8695.8|8727.4|8726.4|8730.3|8729.3|8687.6|8686.6|14637
1582820400000|2020-02-27 16:20:00|8727.6|8726.6|8680.1|8679.1|8728.3|8727.3|8676.9|8675.9|12523
1582820700000|2020-02-27 16:25:00|8680.2|8679.2|8651.1|8650.1|8687.3|8686.3|8648.1|8647.1|12906
1582821000000|2020-02-27 16:30:00|8650.8|8649.8|8644.3|8643.3|8673.2|8672.2|8641.3|8640.3|14544
1582821300000|2020-02-27 16:35:00|8644.8|8643.8|8633.1|8632.1|8657.6|8656.6|8621.3|8620.3|14676
1582821600000|2020-02-27 16:40:00|8632.3|8631.3|8629.6|8628.6|8655.3|8654.3|8626.3|8625.3|11146
1582821900000|2020-02-27 16:45:00|8629.8|8628.8|8645.1|8644.1|8656.9|8655.9|8605.6|8604.6|13038
1582822200000|2020-02-27 16:50:00|8644.8|8643.8|8667.2|8666.2|8670.3|8669.3|8638.6|8637.6|10017
1582822500000|2020-02-27 16:55:00|8667.1|8666.1|8695.4|8694.4|8701.1|8700.1|8653.4|8652.4|13465
1582822800000|2020-02-27 17:00:00|8694.1|8693.1|8686.8|8685.8|8706.6|8705.6|8675.1|8674.1|11642
1582823100000|2020-02-27 17:05:00|8686.9|8685.9|8709.1|8708.1|8716.2|8715.2|8680.7|8679.7|9864
1582823400000|2020-02-27 17:10:00|8709.8|8708.8|8743.2|8742.2|8743.4|8742.4|8708.8|8707.8|10289
1582823700000|2020-02-27 17:15:00|8743.3|8742.3|8745.2|8744.2|8747.7|8746.7|8720.3|8719.3|11749
1582824000000|2020-02-27 17:20:00|8745.1|8744.1|8692.3|8691.3|8745.1|8744.1|8675.3|8674.3|14283
1582824300000|2020-02-27 17:25:00|8692.4|8691.4|8724.4|8723.4|8729.1|8728.1|8690.8|8689.8|8657
1582824600000|2020-02-27 17:30:00|8724.7|8723.7|8744.2|8743.2|8756.8|8755.8|8718.7|8717.7|11903
1582824900000|2020-02-27 17:35:00|8744.3|8743.3|8782.9|8781.9|8785.7|8784.7|8744.3|8743.3|10622
1582825200000|2020-02-27 17:40:00|8783.1|8782.1|8758.7|8757.7|8783.5|8782.5|8757.9|8756.9|11150
1582825500000|2020-02-27 17:45:00|8758.2|8757.2|8783.6|8782.6|8784.6|8783.6|8751.1|8750.1|9337
1582825800000|2020-02-27 17:50:00|8783.4|8782.4|8777.9|8776.9|8788.7|8787.7|8761|8760|9258
1582826100000|2020-02-27 17:55:00|8777.7|8776.7|8731.5|8730.5|8778.2|8777.2|8729.7|8728.7|10432
1582826400000|2020-02-27 18:00:00|8731.9|8730.9|8755|8754|8760.7|8759.7|8716.2|8715.2|11635
1582826700000|2020-02-27 18:05:00|8754.9|8753.9|8754.7|8753.7|8759|8758|8734.7|8733.7|8822
1582827000000|2020-02-27 18:10:00|8754.5|8753.5|8769.9|8768.9|8775|8774|8754.2|8753.2|7169
1582827300000|2020-02-27 18:15:00|8770|8769|8734.2|8733.2|8772.1|8771.1|8723|8722|8435
1582827600000|2020-02-27 18:20:00|8734.4|8733.4|8726.2|8725.2|8742.5|8741.5|8716.9|8715.9|8522
1582827900000|2020-02-27 18:25:00|8725.7|8724.7|8697.6|8696.6|8743.2|8742.2|8695.9|8694.9|10110
1582828200000|2020-02-27 18:30:00|8698|8697|8691.1|8690.1|8716.6|8715.6|8686.9|8685.9|10715
1582828500000|2020-02-27 18:35:00|8690.7|8689.7|8669.4|8668.4|8692.9|8691.9|8656.2|8655.2|9798
1582828800000|2020-02-27 18:40:00|8669.2|8668.2|8630.4|8629.4|8682.1|8681.1|8608.4|8607.4|15230
1582829100000|2020-02-27 18:45:00|8630.1|8629.1|8662.6|8661.6|8671|8670|8622.4|8621.4|8379
1582829400000|2020-02-27 18:50:00|8662.5|8661.5|8688.2|8687.2|8695.5|8694.5|8633|8632|11059
1582829700000|2020-02-27 18:55:00|8688|8687|8637.2|8636.2|8694.7|8693.7|8624|8623|16579
1582830000000|2020-02-27 19:00:00|8636.5|8635.5|8627.9|8626.9|8651.6|8650.6|8615|8614|12206
1582830300000|2020-02-27 19:05:00|8628.4|8627.4|8598.9|8597.9|8636.7|8635.7|8597.2|8596.2|9504
1582830600000|2020-02-27 19:10:00|8599|8598|8628.1|8627.1|8628.5|8627.5|8589.7|8588.7|10625
1582830900000|2020-02-27 19:15:00|8628.4|8627.4|8593.2|8592.2|8639.2|8638.2|8593.2|8592.2|9740
1582831200000|2020-02-27 19:20:00|8593.7|8592.7|8631|8630|8634.6|8633.6|8593.7|8592.7|7438
1582831500000|2020-02-27 19:25:00|8631.7|8630.7|8652.2|8651.2|8655|8654|8622.5|8621.5|8932
1582831800000|2020-02-27 19:30:00|8650.7|8649.7|8626.5|8625.5|8650.7|8649.7|8612.1|8611.1|6472
1582832100000|2020-02-27 19:35:00|8626.2|8625.2|8625.2|8624.2|8643.2|8642.2|8620.4|8619.4|5939
1582832400000|2020-02-27 19:40:00|8624.9|8623.9|8635.9|8634.9|8637.6|8636.6|8612.5|8611.5|6903
1582832700000|2020-02-27 19:45:00|8635.6|8634.6|8620.4|8619.4|8636|8635|8604.5|8603.5|6134
1582833000000|2020-02-27 19:50:00|8620.5|8619.5|8612.5|8611.5|8629.5|8628.5|8608.6|8607.6|6476
1582833300000|2020-02-27 19:55:00|8612.7|8611.7|8584.6|8583.6|8612.7|8611.7|8582.4|8581.4|6654
1582833600000|2020-02-27 20:00:00|8585|8584|8578.1|8577.1|8589.6|8588.6|8555.5|8554.5|12280
1582833900000|2020-02-27 20:05:00|8578.2|8577.2|8613.9|8612.9|8616.9|8615.9|8569.1|8568.1|9932
1582834200000|2020-02-27 20:10:00|8614.2|8613.2|8606.7|8605.7|8627.6|8626.6|8606|8605|8417
1582834500000|2020-02-27 20:15:00|8607|8606|8587.4|8586.4|8617.2|8616.2|8584.6|8583.6|6506
1582834800000|2020-02-27 20:20:00|8588|8587|8578.4|8577.4|8600.6|8599.6|8576.6|8575.6|6658
1582835100000|2020-02-27 20:25:00|8578.9|8577.9|8557.4|8556.4|8591.5|8590.5|8557.4|8556.4|7896
1582835400000|2020-02-27 20:30:00|8557.3|8556.3|8565.1|8564.1|8573.4|8572.4|8543.5|8542.5|10381
1582835700000|2020-02-27 20:35:00|8565.6|8564.6|8538.5|8537.5|8565.6|8564.6|8536.1|8535.1|6546
1582836000000|2020-02-27 20:40:00|8538.8|8537.8|8527.1|8526.1|8545.5|8544.5|8525.6|8524.6|7905
1582836300000|2020-02-27 20:45:00|8526.1|8525.1|8538.6|8537.6|8555.3|8554.3|8524.4|8523.4|11265
1582836600000|2020-02-27 20:50:00|8541.8|8540.8|8480.4|8479.4|8541.8|8540.8|8480.1|8479.1|21088
1582836900000|2020-02-27 20:55:00|8478.9|8477.9|8429.1|8428.1|8488.8|8487.8|8428.6|8427.6|26006
1582837200000|2020-02-27 21:00:00|8429|8428|8420.4|8418.4|8463.1|8461.1|8411.5|8409.5|20689
1582837500000|2020-02-27 21:05:00|8420.1|8418.1|8405.1|8403.1|8435.6|8433.6|8380.6|8378.6|8730
1582837800000|2020-02-27 21:10:00|8404.1|8402.1|8380.7|8375.7|8405.4|8403.4|8371.8|8369.8|9003
1582838100000|2020-02-27 21:15:00|8382.1|8377.1|8388.2|8383.2|8390.6|8385.6|8380.8|8375.8|12
1582838400000|2020-02-27 21:20:00|8388.3|8383.3|8410.5|8405.5|8410.5|8405.5|8388.3|8383.3|0
1582838700000|2020-02-27 21:25:00|8409.9|8404.9|8418.7|8413.7|8422.9|8417.9|8409.8|8404.8|0
1582839000000|2020-02-27 21:30:00|8406.3|8404.3|8406|8404|8427|8425|8391.5|8389.5|4664
1582839300000|2020-02-27 21:35:00|8405|8403|8400.8|8398.8|8407|8405|8396|8394|1196
1582839600000|2020-02-27 21:40:00|8401.8|8399.8|8401.5|8399.5|8404.8|8402.8|8397.3|8395.3|1064
1582839900000|2020-02-27 21:45:00|8401.8|8399.8|8366|8364|8402.5|8400.5|8364.3|8362.3|2042
1582840200000|2020-02-27 21:50:00|8367.8|8365.8|8355.5|8353.5|8369.3|8367.3|8355.3|8353.3|862
1582840500000|2020-02-27 21:55:00|8356|8354|8343.5|8338.5|8362.8|8360.8|8331.5|8329.5|1612
1582840800000|2020-02-27 22:00:00|8343.4|8338.4|8354.2|8349.2|8354.3|8349.3|8340.9|8335.9|0
1582841100000|2020-02-27 22:05:00|8353.7|8348.7|8358.8|8353.8|8359.9|8354.9|8350.9|8345.9|0
1582841400000|2020-02-27 22:10:00|8358.6|8353.6|8352.9|8347.9|8359.2|8354.2|8349.1|8344.1|0
1582841700000|2020-02-27 22:15:00|8353|8348|8356.8|8351.8|8357.4|8352.4|8353|8348|0
1582842000000|2020-02-27 22:20:00|8356.6|8351.6|8360.2|8355.2|8361|8356|8353.9|8348.9|0
1582842300000|2020-02-27 22:25:00|8360.5|8355.5|8357.3|8352.3|8361.4|8356.4|8356.6|8351.6|0
1582842600000|2020-02-27 22:30:00|8357.9|8352.9|8355.7|8350.7|8357.9|8352.9|8355|8350|0
1582842900000|2020-02-27 22:35:00|8355.6|8350.6|8357.2|8352.2|8357.3|8352.3|8355|8350|0
1582843200000|2020-02-27 22:40:00|8357.3|8352.3|8354.1|8349.1|8357.3|8352.3|8353.3|8348.3|0
1582843500000|2020-02-27 22:45:00|8354.2|8349.2|8351.2|8346.2|8354.2|8349.2|8351.2|8346.2|0
1582843800000|2020-02-27 22:50:00|8350.9|8345.9|8350.9|8345.9|8352.4|8347.4|8350.1|8345.1|0
1582844100000|2020-02-27 22:55:00|8351.1|8346.1|8353.3|8348.3|8357.3|8352.3|8351|8346|0
1582844400000|2020-02-27 23:00:00|8344|8342|8354.1|8352.1|8374.9|8372.9|8310.8|8308.8|3997
1582844700000|2020-02-27 23:05:00|8353.9|8351.9|8339.6|8337.6|8385.8|8383.8|8338|8336|2741
1582845000000|2020-02-27 23:10:00|8339.3|8337.3|8371.9|8369.9|8374.6|8372.6|8334|8332|1535
1582845300000|2020-02-27 23:15:00|8372|8370|8383.3|8381.3|8388.4|8386.4|8348.8|8346.8|1821
1582845600000|2020-02-27 23:20:00|8383.6|8381.6|8396.6|8394.6|8400.4|8398.4|8378.4|8376.4|2262
1582845900000|2020-02-27 23:25:00|8396.8|8394.8|8407.3|8405.3|8423.9|8421.9|8396.3|8394.3|2418
1582846200000|2020-02-27 23:30:00|8407.6|8405.6|8400.3|8398.3|8416.4|8414.4|8396|8394|1425
1582846500000|2020-02-27 23:35:00|8400|8398|8376.3|8374.3|8412.3|8410.3|8366.3|8364.3|1911
1582846800000|2020-02-27 23:40:00|8376.4|8374.4|8404.9|8402.9|8407.5|8405.5|8376.4|8374.4|1348
1582847100000|2020-02-27 23:45:00|8405|8403|8405.1|8403.1|8421.1|8419.1|8403.1|8401.1|1857
1582847400000|2020-02-27 23:50:00|8405.3|8403.3|8410.9|8408.9|8415.3|8413.3|8393.8|8391.8|1427
1582847700000|2020-02-27 23:55:00|8410|8408|8410.1|8408.1|8420.3|8418.3|8405.8|8403.8|1228
1582848000000|2020-02-28 00:00:00|8410.9|8408.9|8408.9|8406.9|8427.1|8425.1|8405.9|8403.9|2081
1582848300000|2020-02-28 00:05:00|8408.8|8406.8|8391.6|8389.6|8423.4|8421.4|8391.6|8389.6|1667
1582848600000|2020-02-28 00:10:00|8391.5|8389.5|8405.1|8403.1|8408.5|8406.5|8386|8384|1690
1582848900000|2020-02-28 00:15:00|8404.5|8402.5|8384.8|8382.8|8409.8|8407.8|8378.4|8376.4|1931
1582849200000|2020-02-28 00:20:00|8384.1|8382.1|8387.6|8385.6|8402.6|8400.6|8377.1|8375.1|2130
1582849500000|2020-02-28 00:25:00|8387.5|8385.5|8382.4|8380.4|8393.6|8391.6|8369.5|8367.5|2251
1582849800000|2020-02-28 00:30:00|8382.5|8380.5|8406|8404|8407.6|8405.6|8376.8|8374.8|1864
1582850100000|2020-02-28 00:35:00|8406.1|8404.1|8406.1|8404.1|8413.9|8411.9|8400.6|8398.6|1695
1582850400000|2020-02-28 00:40:00|8406.3|8404.3|8417.1|8415.1|8418|8416|8400|8398|1452
1582850700000|2020-02-28 00:45:00|8417.3|8415.3|8405.9|8403.9|8421.5|8419.5|8402.1|8400.1|1534
1582851000000|2020-02-28 00:50:00|8406|8404|8394.6|8392.6|8410.6|8408.6|8394.4|8392.4|1182
1582851300000|2020-02-28 00:55:00|8394.8|8392.8|8412.5|8410.5|8412.6|8410.6|8392.4|8390.4|1091
1582851600000|2020-02-28 01:00:00|8412.6|8410.6|8408.3|8406.3|8423.8|8421.8|8403.1|8401.1|1862
1582851900000|2020-02-28 01:05:00|8408.1|8406.1|8397.9|8395.9|8410.9|8408.9|8388.5|8386.5|1490
1582852200000|2020-02-28 01:10:00|8398|8396|8390.4|8388.4|8405.8|8403.8|8389.4|8387.4|1297
1582852500000|2020-02-28 01:15:00|8390.3|8388.3|8404.5|8402.5|8406.8|8404.8|8387.9|8385.9|1147
1582852800000|2020-02-28 01:20:00|8404.1|8402.1|8393.5|8391.5|8406.8|8404.8|8391.9|8389.9|951
1582853100000|2020-02-28 01:25:00|8393.4|8391.4|8379.4|8377.4|8396.3|8394.3|8362.3|8360.3|2238
1582853400000|2020-02-28 01:30:00|8378.8|8376.8|8396.6|8394.6|8397.5|8395.5|8372.8|8370.8|2201
1582853700000|2020-02-28 01:35:00|8396.9|8394.9|8410|8408|8410|8408|8393.6|8391.6|1539
1582854000000|2020-02-28 01:40:00|8410.1|8408.1|8393.1|8391.1|8410.5|8408.5|8389.5|8387.5|2075
1582854300000|2020-02-28 01:45:00|8393|8391|8415.6|8413.6|8415.6|8413.6|8392.8|8390.8|1262
1582854600000|2020-02-28 01:50:00|8415.5|8413.5|8404.4|8402.4|8416.5|8414.5|8399.6|8397.6|1407
1582854900000|2020-02-28 01:55:00|8404.3|8402.3|8415.1|8413.1|8421.1|8419.1|8402.8|8400.8|1185
1582855200000|2020-02-28 02:00:00|8415.4|8413.4|8408.1|8406.1|8419.9|8417.9|8408.1|8406.1|1220
1582855500000|2020-02-28 02:05:00|8408.3|8406.3|8410.9|8408.9|8413.8|8411.8|8402.9|8400.9|962
1582855800000|2020-02-28 02:10:00|8411.1|8409.1|8434.9|8432.9|8435.5|8433.5|8409.6|8407.6|1988
1582856100000|2020-02-28 02:15:00|8435|8433|8430.3|8428.3|8444|8442|8426.9|8424.9|1823
1582856400000|2020-02-28 02:20:00|8430.5|8428.5|8438.6|8436.6|8440.3|8438.3|8428.3|8426.3|1845
1582856700000|2020-02-28 02:25:00|8438.4|8436.4|8425|8423|8438.5|8436.5|8422.3|8420.3|2013
1582857000000|2020-02-28 02:30:00|8425.4|8423.4|8398.1|8396.1|8426.3|8424.3|8371.8|8369.8|3679
1582857300000|2020-02-28 02:35:00|8398.3|8396.3|8399.4|8397.4|8405.5|8403.5|8389|8387|2520
1582857600000|2020-02-28 02:40:00|8399.5|8397.5|8408.8|8406.8|8409.3|8407.3|8395.5|8393.5|1675
1582857900000|2020-02-28 02:45:00|8409.1|8407.1|8398.6|8396.6|8409.1|8407.1|8389.9|8387.9|1639
1582858200000|2020-02-28 02:50:00|8398.8|8396.8|8383.4|8381.4|8401|8399|8376.6|8374.6|1564
1582858500000|2020-02-28 02:55:00|8383.5|8381.5|8370.9|8368.9|8384.3|8382.3|8364.1|8362.1|2163
1582858800000|2020-02-28 03:00:00|8371.1|8369.1|8360.1|8358.1|8378.6|8376.6|8359.4|8357.4|1473
1582859100000|2020-02-28 03:05:00|8360.4|8358.4|8345.6|8343.6|8363|8361|8331.9|8329.9|3714
1582859400000|2020-02-28 03:10:00|8345.9|8343.9|8336.1|8334.1|8355.5|8353.5|8328.5|8326.5|2232
1582859700000|2020-02-28 03:15:00|8336|8334|8337.3|8335.3|8343.6|8341.6|8330.6|8328.6|1665
1582860000000|2020-02-28 03:20:00|8337.1|8335.1|8315.3|8313.3|8338.1|8336.1|8312.1|8310.1|2228
1582860300000|2020-02-28 03:25:00|8315.4|8313.4|8293.1|8291.1|8316.4|8314.4|8280|8278|4297
1582860600000|2020-02-28 03:30:00|8291.9|8289.9|8272.9|8270.9|8296.8|8294.8|8251.4|8249.4|6070
1582860900000|2020-02-28 03:35:00|8273.8|8271.8|8303.3|8301.3|8308|8306|8256.1|8254.1|5585
1582861200000|2020-02-28 03:40:00|8303.8|8301.8|8279.9|8277.9|8304.3|8302.3|8272|8270|3189
1582861500000|2020-02-28 03:45:00|8279.8|8277.8|8287|8285|8294.3|8292.3|8276|8274|3010
1582861800000|2020-02-28 03:50:00|8286.9|8284.9|8311.9|8309.9|8327.5|8325.5|8283.5|8281.5|4958
1582862100000|2020-02-28 03:55:00|8311.8|8309.8|8333.1|8331.1|8335.3|8333.3|8306.5|8304.5|2712
1582862400000|2020-02-28 04:00:00|8332.9|8330.9|8304.6|8302.6|8345.3|8343.3|8303.5|8301.5|4008
1582862700000|2020-02-28 04:05:00|8304.8|8302.8|8285.1|8283.1|8316.8|8314.8|8268.5|8266.5|5188
1582863000000|2020-02-28 04:10:00|8285.3|8283.3|8289.4|8287.4|8308.1|8306.1|8283.4|8281.4|3152
1582863300000|2020-02-28 04:15:00|8290.8|8288.8|8293.8|8291.8|8299.8|8297.8|8277.8|8275.8|1860
1582863600000|2020-02-28 04:20:00|8293.6|8291.6|8288.6|8286.6|8297.4|8295.4|8281.1|8279.1|1106
1582863900000|2020-02-28 04:25:00|8288.8|8286.8|8292.8|8290.8|8294|8292|8267.3|8265.3|1942
1582864200000|2020-02-28 04:30:00|8292.5|8290.5|8298.4|8296.4|8305.4|8303.4|8288.3|8286.3|1549
1582864500000|2020-02-28 04:35:00|8298.5|8296.5|8290.1|8288.1|8302.9|8300.9|8288.9|8286.9|1059
1582864800000|2020-02-28 04:40:00|8290|8288|8267.3|8265.3|8290|8288|8259.5|8257.5|2247
1582865100000|2020-02-28 04:45:00|8267|8265|8281.9|8279.9|8284.6|8282.6|8266.1|8264.1|1097
1582865400000|2020-02-28 04:50:00|8282.3|8280.3|8284.6|8282.6|8288.4|8286.4|8275.4|8273.4|776
1582865700000|2020-02-28 04:55:00|8284.5|8282.5|8272|8270|8284.6|8282.6|8260.5|8258.5|1237
1582866000000|2020-02-28 05:00:00|8272.1|8270.1|8251.4|8249.4|8273|8271|8249.3|8247.3|1281
1582866300000|2020-02-28 05:05:00|8251.3|8249.3|8230.9|8228.9|8257.1|8255.1|8219.9|8217.9|3571
1582866600000|2020-02-28 05:10:00|8230.3|8228.3|8247.3|8245.3|8257.6|8255.6|8221|8219|2771
1582866900000|2020-02-28 05:15:00|8246.9|8244.9|8233.6|8231.6|8256.5|8254.5|8219.4|8217.4|2387
1582867200000|2020-02-28 05:20:00|8233.8|8231.8|8214.6|8212.6|8233.8|8231.8|8204.6|8202.6|3486
1582867500000|2020-02-28 05:25:00|8214.5|8212.5|8211.5|8209.5|8219.8|8217.8|8207.1|8205.1|2223
1582867800000|2020-02-28 05:30:00|8211.4|8209.4|8223.9|8221.9|8251.5|8249.5|8211.4|8209.4|3706
1582868100000|2020-02-28 05:35:00|8224.1|8222.1|8212.8|8210.8|8236.8|8234.8|8206.9|8204.9|2252
1582868400000|2020-02-28 05:40:00|8212.9|8210.9|8206.4|8204.4|8218|8216|8200.6|8198.6|2911
1582868700000|2020-02-28 05:45:00|8206.5|8204.5|8207.9|8205.9|8226|8224|8203|8201|2552
1582869000000|2020-02-28 05:50:00|8207.8|8205.8|8206.6|8204.6|8229|8227|8205.5|8203.5|2346
1582869300000|2020-02-28 05:55:00|8206.8|8204.8|8215.1|8213.1|8221.6|8219.6|8191|8189|3712
1582869600000|2020-02-28 06:00:00|8216|8214|8217.4|8215.4|8235.5|8233.5|8199.4|8197.4|3623
1582869900000|2020-02-28 06:05:00|8217|8215|8185.3|8183.3|8223.4|8221.4|8185|8183|3505
1582870200000|2020-02-28 06:10:00|8185.1|8183.1|8180.9|8178.9|8196.3|8194.3|8180.4|8178.4|1932
1582870500000|2020-02-28 06:15:00|8181.3|8179.3|8194.8|8192.8|8205.9|8203.9|8180.8|8178.8|2274
1582870800000|2020-02-28 06:20:00|8195|8193|8174|8172|8196.6|8194.6|8173.1|8171.1|1904
1582871100000|2020-02-28 06:25:00|8174.1|8172.1|8174.4|8172.4|8178.5|8176.5|8165.1|8163.1|2189
1582871400000|2020-02-28 06:30:00|8174.5|8172.5|8185.1|8183.1|8187.5|8185.5|8169.3|8167.3|1384
1582871700000|2020-02-28 06:35:00|8185|8183|8177.3|8175.3|8186.5|8184.5|8170|8168|1614
1582872000000|2020-02-28 06:40:00|8177.4|8175.4|8191.4|8189.4|8191.9|8189.9|8171.9|8169.9|2278
1582872300000|2020-02-28 06:45:00|8191.5|8189.5|8205.5|8203.5|8215.3|8213.3|8189.6|8187.6|4829
1582872600000|2020-02-28 06:50:00|8205.8|8203.8|8208.6|8206.6|8212.4|8210.4|8195.9|8193.9|2581
1582872900000|2020-02-28 06:55:00|8208.9|8206.9|8253.4|8251.4|8253.5|8251.5|8206.5|8204.5|4570
1582873200000|2020-02-28 07:00:00|8253|8251|8236.6|8234.6|8277.6|8275.6|8228|8226|5682
1582873500000|2020-02-28 07:05:00|8236.9|8234.9|8245.9|8243.9|8260.1|8258.1|8236|8234|2865
1582873800000|2020-02-28 07:10:00|8245.8|8243.8|8259.3|8257.3|8267.8|8265.8|8243.8|8241.8|3189
1582874100000|2020-02-28 07:15:00|8259|8257|8283.9|8281.9|8293|8291|8257.1|8255.1|4664
1582874400000|2020-02-28 07:20:00|8284.3|8282.3|8295|8293|8295|8293|8262.4|8260.4|4153
1582874700000|2020-02-28 07:25:00|8295.3|8293.3|8298.9|8296.9|8309.3|8307.3|8281.9|8279.9|3878
1582875000000|2020-02-28 07:30:00|8298.8|8296.8|8324|8322|8327.6|8325.6|8298.1|8296.1|4081
1582875300000|2020-02-28 07:35:00|8324.4|8322.4|8279.3|8277.3|8325.1|8323.1|8267.8|8265.8|5541
1582875600000|2020-02-28 07:40:00|8279.8|8277.8|8272.9|8270.9|8283|8281|8237.5|8235.5|5545
1582875900000|2020-02-28 07:45:00|8272.8|8270.8|8299.5|8297.5|8311.8|8309.8|8271|8269|4582
1582876200000|2020-02-28 07:50:00|8299.4|8297.4|8265.9|8263.9|8302.5|8300.5|8261|8259|3077
1582876500000|2020-02-28 07:55:00|8265.6|8263.6|8302|8300|8303.9|8301.9|8264.4|8262.4|2121
1582876800000|2020-02-28 08:00:00|8302.1|8300.1|8326.9|8324.9|8335|8333|8263.8|8261.8|6768
1582877100000|2020-02-28 08:05:00|8326.1|8324.1|8317.6|8315.6|8342|8340|8283.3|8281.3|6350
1582877400000|2020-02-28 08:10:00|8317|8315|8310.3|8308.3|8337.4|8335.4|8302.9|8300.9|4401
1582877700000|2020-02-28 08:15:00|8309.8|8307.8|8332.4|8330.4|8339.1|8337.1|8297.8|8295.8|4321
1582878000000|2020-02-28 08:20:00|8332.5|8330.5|8350.5|8348.5|8354.9|8352.9|8320.3|8318.3|5713
1582878300000|2020-02-28 08:25:00|8349.5|8347.5|8313.5|8311.5|8353|8351|8310.4|8308.4|4478
1582878600000|2020-02-28 08:30:00|8315|8313|8278.6|8276.6|8323.6|8321.6|8273.9|8271.9|5424
1582878900000|2020-02-28 08:35:00|8278.8|8276.8|8257.9|8255.9|8295|8293|8252.4|8250.4|5666
1582879200000|2020-02-28 08:40:00|8258.1|8256.1|8264.4|8262.4|8286.8|8284.8|8257.6|8255.6|4842
1582879500000|2020-02-28 08:45:00|8264.1|8262.1|8225.3|8223.3|8275.6|8273.6|8212.1|8210.1|4945
1582879800000|2020-02-28 08:50:00|8223.5|8221.5|8221.4|8219.4|8242|8240|8214.6|8212.6|2635
1582880100000|2020-02-28 08:55:00|8221.3|8219.3|8257.6|8255.6|8262|8260|8219.9|8217.9|3446
1582880400000|2020-02-28 09:00:00|8258.4|8256.4|8236.1|8234.1|8261.1|8259.1|8223.6|8221.6|2325
1582880700000|2020-02-28 09:05:00|8236.5|8234.5|8218.9|8216.9|8261.1|8259.1|8217.8|8215.8|2906
1582881000000|2020-02-28 09:10:00|8218.8|8216.8|8205.5|8203.5|8242.3|8240.3|8200.3|8198.3|3661
1582881300000|2020-02-28 09:15:00|8205.4|8203.4|8210.9|8208.9|8232.6|8230.6|8203.8|8201.8|2937
1582881600000|2020-02-28 09:20:00|8209.1|8207.1|8179.8|8177.8|8221.9|8219.9|8175.3|8173.3|4246
1582881900000|2020-02-28 09:25:00|8178.5|8176.5|8151.5|8149.5|8178.5|8176.5|8147.6|8145.6|6039
1582882200000|2020-02-28 09:30:00|8151.3|8149.3|8171.4|8169.4|8175.9|8173.9|8127.3|8125.3|6411
1582882500000|2020-02-28 09:35:00|8169.6|8167.6|8181|8179|8181.3|8179.3|8157.5|8155.5|2781
1582882800000|2020-02-28 09:40:00|8181.6|8179.6|8213|8211|8223.3|8221.3|8176.8|8174.8|4829
1582883100000|2020-02-28 09:45:00|8213.3|8211.3|8230.4|8228.4|8254.9|8252.9|8206.8|8204.8|5701
1582883400000|2020-02-28 09:50:00|8229.6|8227.6|8181.8|8179.8|8229.6|8227.6|8177.4|8175.4|4130
1582883700000|2020-02-28 09:55:00|8180.1|8178.1|8211|8209|8218.6|8216.6|8179.9|8177.9|3718
1582884000000|2020-02-28 10:00:00|8211.4|8209.4|8212.5|8210.5|8227.1|8225.1|8197.3|8195.3|3544
1582884300000|2020-02-28 10:05:00|8211.3|8209.3|8208|8206|8220.4|8218.4|8199.8|8197.8|2615
1582884600000|2020-02-28 10:10:00|8206.8|8204.8|8225|8223|8232.1|8230.1|8196.3|8194.3|3219
1582884900000|2020-02-28 10:15:00|8225.1|8223.1|8246.6|8244.6|8253.3|8251.3|8213.4|8211.4|3147
1582885200000|2020-02-28 10:20:00|8245.4|8243.4|8280.3|8278.3|8285.9|8283.9|8239.4|8237.4|4585
1582885500000|2020-02-28 10:25:00|8279.5|8277.5|8299.5|8297.5|8303.5|8301.5|8277.5|8275.5|4796
1582885800000|2020-02-28 10:30:00|8299.4|8297.4|8257|8255|8302.8|8300.8|8252.9|8250.9|4181
1582886100000|2020-02-28 10:35:00|8256.9|8254.9|8262.4|8260.4|8274.3|8272.3|8255.3|8253.3|2851
1582886400000|2020-02-28 10:40:00|8261.6|8259.6|8279.1|8277.1|8281.8|8279.8|8245|8243|4016
1582886700000|2020-02-28 10:45:00|8278.3|8276.3|8261.6|8259.6|8289.5|8287.5|8256.3|8254.3|2781
1582887000000|2020-02-28 10:50:00|8261.1|8259.1|8273.1|8271.1|8284.8|8282.8|8258.4|8256.4|3057
1582887300000|2020-02-28 10:55:00|8273|8271|8298|8296|8305.3|8303.3|8268.8|8266.8|4022
1582887600000|2020-02-28 11:00:00|8297.9|8295.9|8298.8|8296.8|8303.6|8301.6|8287.3|8285.3|2789
1582887900000|2020-02-28 11:05:00|8297.4|8295.4|8317.4|8315.4|8321.5|8319.5|8294.4|8292.4|2680
1582888200000|2020-02-28 11:10:00|8316.1|8314.1|8319.6|8317.6|8328.3|8326.3|8312.1|8310.1|3402
1582888500000|2020-02-28 11:15:00|8319.3|8317.3|8301.3|8299.3|8327.4|8325.4|8295.5|8293.5|2849
1582888800000|2020-02-28 11:20:00|8300.9|8298.9|8298.1|8296.1|8303.5|8301.5|8290.6|8288.6|2287
1582889100000|2020-02-28 11:25:00|8298|8296|8289.5|8287.5|8319.3|8317.3|8287.4|8285.4|3602
1582889400000|2020-02-28 11:30:00|8289.6|8287.6|8314.9|8312.9|8322.8|8320.8|8289.6|8287.6|3115
1582889700000|2020-02-28 11:35:00|8314.8|8312.8|8326.5|8324.5|8337.9|8335.9|8310.8|8308.8|2904
1582890000000|2020-02-28 11:40:00|8326.3|8324.3|8299.5|8297.5|8333.3|8331.3|8297.4|8295.4|2799
1582890300000|2020-02-28 11:45:00|8299.9|8297.9|8297.6|8295.6|8312.5|8310.5|8295.4|8293.4|2279
1582890600000|2020-02-28 11:50:00|8296.9|8294.9|8318|8316|8323.8|8321.8|8294.5|8292.5|2456
1582890900000|2020-02-28 11:55:00|8318.4|8316.4|8299.4|8297.4|8322.9|8320.9|8289.5|8287.5|3460
1582891200000|2020-02-28 12:00:00|8297.6|8295.6|8296.4|8294.4|8309.3|8307.3|8289.6|8287.6|3227
1582891500000|2020-02-28 12:05:00|8296.1|8294.1|8282.9|8280.9|8299.5|8297.5|8272.6|8270.6|4006
1582891800000|2020-02-28 12:10:00|8282.8|8280.8|8317.6|8315.6|8321.3|8319.3|8267.4|8265.4|3956
1582892100000|2020-02-28 12:15:00|8317.5|8315.5|8337|8335|8339.4|8337.4|8308.8|8306.8|3560
1582892400000|2020-02-28 12:20:00|8337.8|8335.8|8362.1|8360.1|8368.6|8366.6|8337.3|8335.3|5409
1582892700000|2020-02-28 12:25:00|8362|8360|8359.1|8357.1|8362.5|8360.5|8343.1|8341.1|3824
1582893000000|2020-02-28 12:30:00|8359.6|8357.6|8313|8311|8379.8|8377.8|8307.6|8305.6|6460
1582893300000|2020-02-28 12:35:00|8312.6|8310.6|8330.9|8328.9|8336.6|8334.6|8308.5|8306.5|3547
1582893600000|2020-02-28 12:40:00|8331.1|8329.1|8350.4|8348.4|8357.1|8355.1|8324.1|8322.1|3087
1582893900000|2020-02-28 12:45:00|8350.3|8348.3|8364.4|8362.4|8373.9|8371.9|8331.1|8329.1|3943
1582894200000|2020-02-28 12:50:00|8364.3|8362.3|8339.3|8337.3|8364.3|8362.3|8334.5|8332.5|2777
1582894500000|2020-02-28 12:55:00|8339.1|8337.1|8337.8|8335.8|8350.3|8348.3|8319.3|8317.3|2518
1582894800000|2020-02-28 13:00:00|8337.6|8335.6|8309|8307|8338|8336|8307.3|8305.3|4198
1582895100000|2020-02-28 13:05:00|8308.9|8306.9|8309.8|8307.8|8318.6|8316.6|8292.6|8290.6|5105
1582895400000|2020-02-28 13:10:00|8309.9|8307.9|8346.3|8344.3|8348.5|8346.5|8307.4|8305.4|4289
1582895700000|2020-02-28 13:15:00|8346|8344|8310.1|8308.1|8346.1|8344.1|8306|8304|4050
1582896000000|2020-02-28 13:20:00|8309.1|8307.1|8320.4|8318.4|8322.4|8320.4|8307|8305|3434
1582896300000|2020-02-28 13:25:00|8318.9|8316.9|8313|8311|8319.9|8317.9|8300.9|8298.9|4165
1582896600000|2020-02-28 13:30:00|8311.6|8309.6|8294.1|8292.1|8330.8|8328.8|8275|8273|6847
1582896900000|2020-02-28 13:35:00|8294.3|8292.3|8288|8286|8302|8300|8271.9|8269.9|5555
1582897200000|2020-02-28 13:40:00|8287.9|8285.9|8267.4|8265.4|8289.1|8287.1|8242.1|8240.1|6235
1582897500000|2020-02-28 13:45:00|8267.3|8265.3|8229.9|8227.9|8281.3|8279.3|8220.4|8218.4|8189
1582897800000|2020-02-28 13:50:00|8229.5|8227.5|8219.6|8217.6|8244.9|8242.9|8214.4|8212.4|6917
1582898100000|2020-02-28 13:55:00|8218.8|8216.8|8201.8|8199.8|8242.8|8240.8|8201.5|8199.5|7256
1582898400000|2020-02-28 14:00:00|8200.8|8198.8|8241.3|8239.3|8244.3|8242.3|8199.5|8197.5|8517
1582898700000|2020-02-28 14:05:00|8240.5|8238.5|8200.8|8198.8|8255.3|8253.3|8199.5|8197.5|9672
1582899000000|2020-02-28 14:10:00|8200.4|8198.4|8183.4|8181.4|8210|8208|8177.3|8175.3|9196
1582899300000|2020-02-28 14:15:00|8183.1|8181.1|8138.6|8136.6|8190|8188|8127.4|8125.4|10511
1582899600000|2020-02-28 14:20:00|8138.8|8136.8|8170.9|8168.9|8177.4|8175.4|8134.6|8132.6|8077
1582899900000|2020-02-28 14:25:00|8170.8|8168.8|8155.1|8153.1|8171.1|8169.1|8126.4|8124.4|7671
1582900200000|2020-02-28 14:30:00|8158.4|8156.4|8272.9|8271.9|8281.1|8280.1|8123.3|8122.3|25438
1582900500000|2020-02-28 14:35:00|8272.6|8271.6|8292|8291|8318.1|8317.1|8260.3|8259.3|19916
1582900800000|2020-02-28 14:40:00|8290.5|8289.5|8233.1|8232.1|8310.8|8309.8|8233.1|8232.1|16752
1582901100000|2020-02-28 14:45:00|8232.9|8231.9|8229.6|8228.6|8273|8272|8203.1|8202.1|20314
1582901400000|2020-02-28 14:50:00|8228.6|8227.6|8202.4|8201.4|8253|8252|8188.1|8187.1|16732
1582901700000|2020-02-28 14:55:00|8200.9|8199.9|8182.3|8181.3|8202|8201|8151.6|8150.6|16706
1582902000000|2020-02-28 15:00:00|8181.3|8180.3|8138.9|8137.9|8184.4|8183.4|8134.8|8133.8|18994
1582902300000|2020-02-28 15:05:00|8138.6|8137.6|8189.6|8188.6|8201.4|8200.4|8138.6|8137.6|20235
1582902600000|2020-02-28 15:10:00|8190.2|8189.2|8179.7|8178.7|8201|8200|8157.7|8156.7|16585
1582902900000|2020-02-28 15:15:00|8179.9|8178.9|8236.6|8235.6|8254.7|8253.7|8168.4|8167.4|15092
1582903200000|2020-02-28 15:20:00|8236.5|8235.5|8223.1|8222.1|8251|8250|8205.7|8204.7|10627
1582903500000|2020-02-28 15:25:00|8222.6|8221.6|8173.1|8172.1|8252.4|8251.4|8169.7|8168.7|11417
1582903800000|2020-02-28 15:30:00|8173.4|8172.4|8221|8220|8226.2|8225.2|8168.9|8167.9|11391
1582904100000|2020-02-28 15:35:00|8221.7|8220.7|8201.6|8200.6|8242.7|8241.7|8185.4|8184.4|11597
1582904400000|2020-02-28 15:40:00|8202.7|8201.7|8192.2|8191.2|8216.6|8215.6|8182.4|8181.4|11956
1582904700000|2020-02-28 15:45:00|8190.9|8189.9|8203.4|8202.4|8230.9|8229.9|8190.1|8189.1|10813
1582905000000|2020-02-28 15:50:00|8203.1|8202.1|8282.4|8281.4|8285.6|8284.6|8199.5|8198.5|12413
1582905300000|2020-02-28 15:55:00|8282.1|8281.1|8284.2|8283.2|8291.7|8290.7|8251|8250|12922
1582905600000|2020-02-28 16:00:00|8284.9|8283.9|8248.1|8247.1|8296.1|8295.1|8233.7|8232.7|12649
1582905900000|2020-02-28 16:05:00|8248.2|8247.2|8213.5|8212.5|8249|8248|8199.7|8198.7|8689
1582906200000|2020-02-28 16:10:00|8213.2|8212.2|8252.6|8251.6|8261.4|8260.4|8210.4|8209.4|10754
1582906500000|2020-02-28 16:15:00|8252.4|8251.4|8301.1|8300.1|8301.7|8300.7|8244.1|8243.1|13473
1582906800000|2020-02-28 16:20:00|8301.4|8300.4|8315.7|8314.7|8320.6|8319.6|8284.6|8283.6|17315
1582907100000|2020-02-28 16:25:00|8315.4|8314.4|8337|8336|8338.1|8337.1|8285.1|8284.1|12945
1582907400000|2020-02-28 16:30:00|8338.1|8337.1|8353.5|8352.5|8368.6|8367.6|8325|8324|13980
1582907700000|2020-02-28 16:35:00|8352.7|8351.7|8403.4|8402.4|8408.1|8407.1|8343.7|8342.7|15658
1582908000000|2020-02-28 16:40:00|8403.6|8402.6|8459.2|8458.2|8492.9|8491.9|8395.5|8394.5|18878
1582908300000|2020-02-28 16:45:00|8459.1|8458.1|8384.1|8383.1|8459.4|8458.4|8364|8363|15320
1582908600000|2020-02-28 16:50:00|8385.5|8384.5|8336.1|8335.1|8404.7|8403.7|8328|8327|16874
1582908900000|2020-02-28 16:55:00|8336|8335|8349.6|8348.6|8359.6|8358.6|8306|8305|14658
1582909200000|2020-02-28 17:00:00|8348.4|8347.4|8317.9|8316.9|8353.7|8352.7|8292.9|8291.9|14287
1582909500000|2020-02-28 17:05:00|8318.1|8317.1|8330.6|8329.6|8352.2|8351.2|8315.6|8314.6|11544
1582909800000|2020-02-28 17:10:00|8330.2|8329.2|8325.4|8324.4|8349.2|8348.2|8320|8319|5924
1582910100000|2020-02-28 17:15:00|8325.2|8324.2|8322.7|8321.7|8327.6|8326.6|8295.7|8294.7|6549
1582910400000|2020-02-28 17:20:00|8325.1|8324.1|8323.7|8322.7|8353.1|8352.1|8323.7|8322.7|5265
1582910700000|2020-02-28 17:25:00|8323.6|8322.6|8375.9|8374.9|8377.9|8376.9|8308.9|8307.9|5683
1582911000000|2020-02-28 17:30:00|8376.2|8375.2|8399.4|8398.4|8408.2|8407.2|8372|8371|8407
1582911300000|2020-02-28 17:35:00|8401.2|8400.2|8387.1|8386.1|8424.4|8423.4|8372.9|8371.9|9018
1582911600000|2020-02-28 17:40:00|8388.9|8387.9|8382.7|8381.7|8418.7|8417.7|8377.2|8376.2|8106
1582911900000|2020-02-28 17:45:00|8382.9|8381.9|8355.2|8354.2|8386.9|8385.9|8336.4|8335.4|9656
1582912200000|2020-02-28 17:50:00|8356.1|8355.1|8389.2|8388.2|8393.6|8392.6|8348.9|8347.9|5972
1582912500000|2020-02-28 17:55:00|8389.4|8388.4|8417.2|8416.2|8421.1|8420.1|8377.6|8376.6|4934
1582912800000|2020-02-28 18:00:00|8417.1|8416.1|8392.7|8391.7|8438|8437|8392.5|8391.5|7645
1582913100000|2020-02-28 18:05:00|8393.9|8392.9|8426.5|8425.5|8441.2|8440.2|8393.5|8392.5|7850
1582913400000|2020-02-28 18:10:00|8426.7|8425.7|8369.4|8368.4|8427.6|8426.6|8368.4|8367.4|8998
1582913700000|2020-02-28 18:15:00|8369.2|8368.2|8391.2|8390.2|8416|8415|8360.2|8359.2|8020
1582914000000|2020-02-28 18:20:00|8391.9|8390.9|8372|8371|8399.5|8398.5|8363.6|8362.6|9595
1582914300000|2020-02-28 18:25:00|8371.9|8370.9|8353.1|8352.1|8393.7|8392.7|8352.9|8351.9|7214
1582914600000|2020-02-28 18:30:00|8353|8352|8300.4|8299.4|8353|8352|8298.2|8297.2|9693
1582914900000|2020-02-28 18:35:00|8299.5|8298.5|8296.5|8295.5|8315|8314|8285.9|8284.9|9596
1582915200000|2020-02-28 18:40:00|8296.6|8295.6|8256.9|8255.9|8297|8296|8251|8250|12066
1582915500000|2020-02-28 18:45:00|8256.1|8255.1|8274.7|8273.7|8281.2|8280.2|8234.4|8233.4|12232
1582915800000|2020-02-28 18:50:00|8274.5|8273.5|8255.7|8254.7|8278.4|8277.4|8242.2|8241.2|7119
1582916100000|2020-02-28 18:55:00|8258.2|8257.2|8276|8275|8280.1|8279.1|8244.5|8243.5|6630
1582916400000|2020-02-28 19:00:00|8274.4|8273.4|8222.7|8221.7|8278.5|8277.5|8222|8221|8860
1582916700000|2020-02-28 19:05:00|8223.4|8222.4|8228.9|8227.9|8237.7|8236.7|8215|8214|5487
1582917000000|2020-02-28 19:10:00|8228.7|8227.7|8257.2|8256.2|8269.6|8268.6|8225.7|8224.7|6263
1582917300000|2020-02-28 19:15:00|8256.4|8255.4|8273.5|8272.5|8280.2|8279.2|8243.1|8242.1|6015
1582917600000|2020-02-28 19:20:00|8273.4|8272.4|8281.2|8280.2|8315.5|8314.5|8254.9|8253.9|8752
1582917900000|2020-02-28 19:25:00|8281.1|8280.1|8285.4|8284.4|8292.1|8291.1|8255.2|8254.2|6847
1582918200000|2020-02-28 19:30:00|8285.7|8284.7|8329.5|8328.5|8363.6|8362.6|8276.5|8275.5|10377
1582918500000|2020-02-28 19:35:00|8329.7|8328.7|8307|8306|8336.5|8335.5|8292.7|8291.7|7495
1582918800000|2020-02-28 19:40:00|8310.7|8309.7|8393.9|8392.9|8401.1|8400.1|8303.4|8302.4|9838
1582919100000|2020-02-28 19:45:00|8392.9|8391.9|8374.4|8373.4|8406|8405|8346.4|8345.4|10016
1582919400000|2020-02-28 19:50:00|8375|8374|8357.4|8356.4|8398.5|8397.5|8346.4|8345.4|4191
1582919700000|2020-02-28 19:55:00|8358.1|8357.1|8322.5|8321.5|8360.4|8359.4|8308.7|8307.7|7078
1582920000000|2020-02-28 20:00:00|8323.7|8322.7|8277.9|8276.9|8338.9|8337.9|8277.9|8276.9|6386
1582920300000|2020-02-28 20:05:00|8277.7|8276.7|8277.4|8276.4|8305.5|8304.5|8259|8258|7007
1582920600000|2020-02-28 20:10:00|8277.2|8276.2|8303.6|8302.6|8309|8308|8266.1|8265.1|7554
1582920900000|2020-02-28 20:15:00|8303|8302|8342.1|8341.1|8362.4|8361.4|8295|8294|6295
1582921200000|2020-02-28 20:20:00|8342.8|8341.8|8302.9|8301.9|8350.8|8349.8|8295.9|8294.9|5260
1582921500000|2020-02-28 20:25:00|8303.7|8302.7|8255.9|8254.9|8319.9|8318.9|8255.7|8254.7|4908
1582921800000|2020-02-28 20:30:00|8255.3|8254.3|8285.9|8284.9|8313.4|8312.4|8253.8|8252.8|6896
1582922100000|2020-02-28 20:35:00|8286.1|8285.1|8292.3|8291.3|8298.1|8297.1|8266.3|8265.3|6315
1582922400000|2020-02-28 20:40:00|8292.2|8291.2|8240.4|8239.4|8299.1|8298.1|8238.7|8237.7|6836
1582922700000|2020-02-28 20:45:00|8240.6|8239.6|8315.1|8314.1|8320.4|8319.4|8240.3|8239.3|11622
1582923000000|2020-02-28 20:50:00|8314.2|8313.2|8370.8|8369.8|8370.8|8369.8|8292.1|8291.1|9207
1582923300000|2020-02-28 20:55:00|8371.4|8370.4|8475.8|8474.8|8476.2|8475.2|8367.4|8366.4|31665
1582923600000|2020-02-28 21:00:00|8475.7|8474.7|8509.3|8507.3|8526.6|8524.6|8444.9|8442.9|18013
1582923900000|2020-02-28 21:05:00|8509.9|8507.9|8522.7|8520.7|8543.1|8541.1|8501.4|8499.4|8188
1582924200000|2020-02-28 21:10:00|8522.6|8520.6|8504.7|8499.7|8529.8|8527.8|8481.3|8479.3|6115
1582924500000|2020-02-28 21:15:00|8504.3|8499.3|8499.9|8494.9|8505|8500|8494.3|8489.3|0
1582924800000|2020-02-28 21:20:00|8500|8495|8503|8498|8503.7|8498.7|8499.6|8494.6|0
1582925100000|2020-02-28 21:25:00|8503.5|8498.5|8507.9|8502.9|8509.9|8504.9|8503|8498|0
1582925400000|2020-02-28 21:30:00|8510.1|8508.1|8553.1|8551.1|8553.1|8551.1|8509.3|8507.3|2615
1582925700000|2020-02-28 21:35:00|8552.8|8550.8|8547.6|8545.6|8574.6|8572.6|8540.3|8538.3|1612
1582926000000|2020-02-28 21:40:00|8548.8|8546.8|8564.3|8562.3|8568.8|8566.8|8543.6|8541.6|635
1582926300000|2020-02-28 21:45:00|8566.3|8564.3|8560.3|8558.3|8566.6|8564.6|8554.1|8552.1|787
1582926600000|2020-02-28 21:50:00|8563.3|8561.3|8557.6|8555.6|8574.1|8572.1|8557.6|8555.6|749
1582926900000|2020-02-28 21:55:00|8560.3|8558.3|8551|8546|8565.6|8563.6|8541.3|8539.3|605
1583103600000|2020-03-01 23:00:00|8332.8|8330.8|8301.9|8299.9|8348.2|8346.2|8228.3|8226.3|6429
1583103900000|2020-03-01 23:05:00|8302.6|8300.6|8343.6|8341.6|8346.3|8344.3|8300.2|8298.2|3279
1583104200000|2020-03-01 23:10:00|8344.1|8342.1|8352.7|8350.7|8360.9|8358.9|8322.3|8320.3|3054
1583104500000|2020-03-01 23:15:00|8351.6|8349.6|8368.4|8366.4|8385.6|8383.6|8350.6|8348.6|3832
1583104800000|2020-03-01 23:20:00|8367.8|8365.8|8357.1|8355.1|8373.7|8371.7|8355.7|8353.7|1529
1583105100000|2020-03-01 23:25:00|8355.4|8353.4|8367.2|8365.2|8377.4|8375.4|8349.9|8347.9|2197
1583105400000|2020-03-01 23:30:00|8367.3|8365.3|8337.4|8335.4|8374.4|8372.4|8334.7|8332.7|1828
1583105700000|2020-03-01 23:35:00|8337.3|8335.3|8355.8|8353.8|8363.9|8361.9|8321.6|8319.6|2129
1583106000000|2020-03-01 23:40:00|8356.1|8354.1|8365.8|8363.8|8368.4|8366.4|8349.9|8347.9|1226
1583106300000|2020-03-01 23:45:00|8365.7|8363.7|8346.4|8344.4|8373.7|8371.7|8343.1|8341.1|1767
1583106600000|2020-03-01 23:50:00|8346.6|8344.6|8359.4|8357.4|8360.7|8358.7|8332.9|8330.9|1523
1583106900000|2020-03-01 23:55:00|8359.7|8357.7|8356.1|8354.1|8368.6|8366.6|8349.9|8347.9|1675
1583107200000|2020-03-02 00:00:00|8355.9|8353.9|8378.6|8376.6|8385.2|8383.2|8341.1|8339.1|2355
1583107500000|2020-03-02 00:05:00|8378.7|8376.7|8372.7|8370.7|8389.2|8387.2|8369.7|8367.7|1764
1583107800000|2020-03-02 00:10:00|8372.6|8370.6|8356.6|8354.6|8373.2|8371.2|8344.4|8342.4|1938
1583108100000|2020-03-02 00:15:00|8356.8|8354.8|8365.4|8363.4|8370.3|8368.3|8347.1|8345.1|2295
1583108400000|2020-03-02 00:20:00|8365.2|8363.2|8363.3|8361.3|8371.8|8369.8|8353.3|8351.3|2532
1583108700000|2020-03-02 00:25:00|8363.6|8361.6|8354.6|8352.6|8365.3|8363.3|8351.4|8349.4|2133
1583109000000|2020-03-02 00:30:00|8354.3|8352.3|8350.3|8348.3|8362.2|8360.2|8347.1|8345.1|2155
1583109300000|2020-03-02 00:35:00|8350.2|8348.2|8337.7|8335.7|8357.7|8355.7|8331.3|8329.3|1971
1583109600000|2020-03-02 00:40:00|8337.8|8335.8|8326.8|8324.8|8342.4|8340.4|8316.7|8314.7|2771
1583109900000|2020-03-02 00:45:00|8326.1|8324.1|8341.3|8339.3|8345.9|8343.9|8317.3|8315.3|1904
1583110200000|2020-03-02 00:50:00|8342.6|8340.6|8338.8|8336.8|8349.6|8347.6|8333.9|8331.9|1948
1583110500000|2020-03-02 00:55:00|8338.6|8336.6|8348.6|8346.6|8353.2|8351.2|8324.8|8322.8|2630
1583110800000|2020-03-02 01:00:00|8349.2|8347.2|8364.7|8362.7|8372.7|8370.7|8347.9|8345.9|2770
1583111100000|2020-03-02 01:05:00|8364.6|8362.6|8377.1|8375.1|8378.6|8376.6|8351.4|8349.4|2350
1583111400000|2020-03-02 01:10:00|8376.9|8374.9|8370.1|8368.1|8385.6|8383.6|8363.6|8361.6|2900
1583111700000|2020-03-02 01:15:00|8369.8|8367.8|8383.9|8381.9|8384.7|8382.7|8366.1|8364.1|1764
1583112000000|2020-03-02 01:20:00|8383.4|8381.4|8400.7|8398.7|8408.6|8406.6|8372.9|8370.9|3262
1583112300000|2020-03-02 01:25:00|8400.6|8398.6|8424.4|8422.4|8424.8|8422.8|8400.2|8398.2|3607
1583112600000|2020-03-02 01:30:00|8424.6|8422.6|8484.4|8482.4|8500.7|8498.7|8417.6|8415.6|7641
1583112900000|2020-03-02 01:35:00|8484.2|8482.2|8466.7|8464.7|8485.9|8483.9|8450.9|8448.9|3156
1583113200000|2020-03-02 01:40:00|8465.9|8463.9|8475.4|8473.4|8494.4|8492.4|8465.9|8463.9|2494
1583113500000|2020-03-02 01:45:00|8477.4|8475.4|8461.2|8459.2|8483.3|8481.3|8457.1|8455.1|2781
1583113800000|2020-03-02 01:50:00|8460.9|8458.9|8465.2|8463.2|8481.6|8479.6|8452.6|8450.6|2331
1583114100000|2020-03-02 01:55:00|8463.7|8461.7|8444.9|8442.9|8466.1|8464.1|8432.9|8430.9|3226
1583114400000|2020-03-02 02:00:00|8444.7|8442.7|8448.7|8446.7|8456.3|8454.3|8431.7|8429.7|2277
1583114700000|2020-03-02 02:05:00|8448.8|8446.8|8469.3|8467.3|8473.2|8471.2|8448.8|8446.8|1970
1583115000000|2020-03-02 02:10:00|8469.4|8467.4|8483.2|8481.2|8489.3|8487.3|8463.1|8461.1|3003
1583115300000|2020-03-02 02:15:00|8483.1|8481.1|8491.6|8489.6|8497.7|8495.7|8476.6|8474.6|3150
1583115600000|2020-03-02 02:20:00|8491.1|8489.1|8500.3|8498.3|8503.4|8501.4|8477.1|8475.1|3350
1583115900000|2020-03-02 02:25:00|8500.9|8498.9|8498.8|8496.8|8514.6|8512.6|8493.6|8491.6|3896
1583116200000|2020-03-02 02:30:00|8498.7|8496.7|8502.1|8500.1|8504.6|8502.6|8481.8|8479.8|3263
1583116500000|2020-03-02 02:35:00|8502.2|8500.2|8512.7|8510.7|8528.7|8526.7|8499.3|8497.3|3658
1583116800000|2020-03-02 02:40:00|8512.4|8510.4|8520.7|8518.7|8526.9|8524.9|8509.2|8507.2|2086
1583117100000|2020-03-02 02:45:00|8520.6|8518.6|8552.9|8550.9|8552.9|8550.9|8520.3|8518.3|2676
1583117400000|2020-03-02 02:50:00|8553.1|8551.1|8550.8|8548.8|8553.1|8551.1|8535.3|8533.3|2861
1583117700000|2020-03-02 02:55:00|8550.9|8548.9|8531.8|8529.8|8556.4|8554.4|8531.7|8529.7|2312
1583118000000|2020-03-02 03:00:00|8531.9|8529.9|8537.9|8535.9|8539.4|8537.4|8524.3|8522.3|1832
1583118300000|2020-03-02 03:05:00|8537.4|8535.4|8544.1|8542.1|8562.6|8560.6|8537.3|8535.3|2642
1583118600000|2020-03-02 03:10:00|8544.4|8542.4|8518.8|8516.8|8551.4|8549.4|8518.8|8516.8|2555
1583118900000|2020-03-02 03:15:00|8518.9|8516.9|8514.1|8512.1|8524.2|8522.2|8500.3|8498.3|2747
1583119200000|2020-03-02 03:20:00|8513.6|8511.6|8520.9|8518.9|8524.3|8522.3|8506.8|8504.8|1780
1583119500000|2020-03-02 03:25:00|8521.1|8519.1|8531.3|8529.3|8542.7|8540.7|8521.1|8519.1|2498
1583119800000|2020-03-02 03:30:00|8530.6|8528.6|8528.4|8526.4|8534.7|8532.7|8515.8|8513.8|1368
1583120100000|2020-03-02 03:35:00|8528.3|8526.3|8539.4|8537.4|8552.6|8550.6|8525.4|8523.4|1934
1583120400000|2020-03-02 03:40:00|8539.3|8537.3|8526.7|8524.7|8551.7|8549.7|8518.4|8516.4|1935
1583120700000|2020-03-02 03:45:00|8525.9|8523.9|8515.4|8513.4|8530.2|8528.2|8503.4|8501.4|2416
1583121000000|2020-03-02 03:50:00|8515.6|8513.6|8510.7|8508.7|8531.4|8529.4|8507.4|8505.4|1599
1583121300000|2020-03-02 03:55:00|8510.6|8508.6|8514.7|8512.7|8520.1|8518.1|8504.4|8502.4|1519
1583121600000|2020-03-02 04:00:00|8513.8|8511.8|8494.9|8492.9|8514.1|8512.1|8482.1|8480.1|3367
1583121900000|2020-03-02 04:05:00|8495.9|8493.9|8505.4|8503.4|8512.7|8510.7|8492.7|8490.7|1870
1583122200000|2020-03-02 04:10:00|8505.3|8503.3|8518.2|8516.2|8522.6|8520.6|8503.3|8501.3|1759
1583122500000|2020-03-02 04:15:00|8518.1|8516.1|8514.6|8512.6|8519.8|8517.8|8510.4|8508.4|930
1583122800000|2020-03-02 04:20:00|8514.4|8512.4|8524.6|8522.6|8532.3|8530.3|8503.6|8501.6|1860
1583123100000|2020-03-02 04:25:00|8524.4|8522.4|8507.4|8505.4|8531.6|8529.6|8503.9|8501.9|1697
1583123400000|2020-03-02 04:30:00|8507.3|8505.3|8501.9|8499.9|8514.4|8512.4|8493.2|8491.2|1663
1583123700000|2020-03-02 04:35:00|8502.1|8500.1|8471.4|8469.4|8502.1|8500.1|8465.7|8463.7|3289
1583124000000|2020-03-02 04:40:00|8471.2|8469.2|8476.9|8474.9|8492.8|8490.8|8471.2|8469.2|2110
1583124300000|2020-03-02 04:45:00|8476.8|8474.8|8481.9|8479.9|8483.3|8481.3|8467.4|8465.4|2238
1583124600000|2020-03-02 04:50:00|8482.1|8480.1|8503.2|8501.2|8504.6|8502.6|8479.7|8477.7|2467
1583124900000|2020-03-02 04:55:00|8502.8|8500.8|8497.4|8495.4|8506.3|8504.3|8492.2|8490.2|1391
1583125200000|2020-03-02 05:00:00|8497.3|8495.3|8505.6|8503.6|8515.6|8513.6|8490.7|8488.7|1741
1583125500000|2020-03-02 05:05:00|8505.4|8503.4|8493.9|8491.9|8512.9|8510.9|8486.3|8484.3|1466
1583125800000|2020-03-02 05:10:00|8494.1|8492.1|8498.1|8496.1|8504.3|8502.3|8489.9|8487.9|939
1583126100000|2020-03-02 05:15:00|8497.9|8495.9|8489.4|8487.4|8501.3|8499.3|8486.9|8484.9|886
1583126400000|2020-03-02 05:20:00|8489.6|8487.6|8504.2|8502.2|8505.7|8503.7|8486.8|8484.8|1190
1583126700000|2020-03-02 05:25:00|8504.1|8502.1|8522.8|8520.8|8525.7|8523.7|8500.8|8498.8|1456
1583127000000|2020-03-02 05:30:00|8522.9|8520.9|8518.1|8516.1|8524.3|8522.3|8508.6|8506.6|1572
1583127300000|2020-03-02 05:35:00|8518.2|8516.2|8512.4|8510.4|8518.4|8516.4|8508.1|8506.1|1008
1583127600000|2020-03-02 05:40:00|8512.3|8510.3|8504.6|8502.6|8520.2|8518.2|8503.4|8501.4|1015
1583127900000|2020-03-02 05:45:00|8504.7|8502.7|8503.9|8501.9|8508.2|8506.2|8493.6|8491.6|1549
1583128200000|2020-03-02 05:50:00|8503.1|8501.1|8512.1|8510.1|8515.9|8513.9|8498.8|8496.8|1209
1583128500000|2020-03-02 05:55:00|8511.6|8509.6|8512.7|8510.7|8515.6|8513.6|8507.3|8505.3|952
1583128800000|2020-03-02 06:00:00|8511.7|8509.7|8491.1|8489.1|8514.1|8512.1|8481.9|8479.9|2365
1583129100000|2020-03-02 06:05:00|8490.3|8488.3|8485.3|8483.3|8501.3|8499.3|8479.6|8477.6|2340
1583129400000|2020-03-02 06:10:00|8485.4|8483.4|8489.9|8487.9|8494.6|8492.6|8480.3|8478.3|1576
1583129700000|2020-03-02 06:15:00|8489.8|8487.8|8492.3|8490.3|8498.1|8496.1|8483.4|8481.4|1101
1583130000000|2020-03-02 06:20:00|8492.2|8490.2|8490.9|8488.9|8495.7|8493.7|8484.2|8482.2|829
1583130300000|2020-03-02 06:25:00|8491.1|8489.1|8502.4|8500.4|8502.6|8500.6|8486.9|8484.9|904
1583130600000|2020-03-02 06:30:00|8502.6|8500.6|8497.8|8495.8|8505.3|8503.3|8495.4|8493.4|958
1583130900000|2020-03-02 06:35:00|8497.9|8495.9|8498.9|8496.9|8501.8|8499.8|8487.3|8485.3|1010
1583131200000|2020-03-02 06:40:00|8498.8|8496.8|8493.4|8491.4|8504.4|8502.4|8491.4|8489.4|697
1583131500000|2020-03-02 06:45:00|8493.6|8491.6|8496.6|8494.6|8498.8|8496.8|8488.6|8486.6|948
1583131800000|2020-03-02 06:50:00|8496.8|8494.8|8486.1|8484.1|8502.6|8500.6|8485.7|8483.7|1030
1583132100000|2020-03-02 06:55:00|8486.8|8484.8|8506.3|8504.3|8509.2|8507.2|8483.3|8481.3|1754
1583132400000|2020-03-02 07:00:00|8507.6|8505.6|8529.8|8527.8|8533.6|8531.6|8498.1|8496.1|3841
1583132700000|2020-03-02 07:05:00|8530.1|8528.1|8524.9|8522.9|8531.7|8529.7|8508.8|8506.8|2425
1583133000000|2020-03-02 07:10:00|8525.1|8523.1|8513.8|8511.8|8533.3|8531.3|8511.6|8509.6|2149
1583133300000|2020-03-02 07:15:00|8513.7|8511.7|8513.3|8511.3|8519.4|8517.4|8506.2|8504.2|2188
1583133600000|2020-03-02 07:20:00|8513.2|8511.2|8499.7|8497.7|8513.6|8511.6|8495.6|8493.6|2174
1583133900000|2020-03-02 07:25:00|8500.2|8498.2|8515.7|8513.7|8517.7|8515.7|8499.7|8497.7|1422
1583134200000|2020-03-02 07:30:00|8516.3|8514.3|8522.2|8520.2|8528.9|8526.9|8513.3|8511.3|1912
1583134500000|2020-03-02 07:35:00|8522.3|8520.3|8543.8|8541.8|8546.3|8544.3|8517.3|8515.3|2287
1583134800000|2020-03-02 07:40:00|8543.9|8541.9|8555.4|8553.4|8556.4|8554.4|8538.2|8536.2|2015
1583135100000|2020-03-02 07:45:00|8555.3|8553.3|8603.2|8601.2|8604.4|8602.4|8552.7|8550.7|6758
1583135400000|2020-03-02 07:50:00|8602.9|8600.9|8616.8|8614.8|8628.1|8626.1|8596.6|8594.6|5348
1583135700000|2020-03-02 07:55:00|8616.3|8614.3|8620.6|8618.6|8626.7|8624.7|8612.6|8610.6|2637
1583136000000|2020-03-02 08:00:00|8619.7|8617.7|8608.4|8606.4|8619.7|8617.7|8591.4|8589.4|5604
1583136300000|2020-03-02 08:05:00|8608.9|8606.9|8629.9|8627.9|8633.4|8631.4|8606.9|8604.9|4619
1583136600000|2020-03-02 08:10:00|8629.7|8627.7|8641.9|8639.9|8654.2|8652.2|8623.4|8621.4|6226
1583136900000|2020-03-02 08:15:00|8643.3|8641.3|8633.9|8631.9|8643.3|8641.3|8622.1|8620.1|4050
1583137200000|2020-03-02 08:20:00|8633.8|8631.8|8613.4|8611.4|8643.3|8641.3|8613.2|8611.2|3661
1583137500000|2020-03-02 08:25:00|8613.7|8611.7|8611.4|8609.4|8623.2|8621.2|8602.1|8600.1|3275
1583137800000|2020-03-02 08:30:00|8611.3|8609.3|8640.2|8638.2|8641.8|8639.8|8598.3|8596.3|3595
1583138100000|2020-03-02 08:35:00|8640.3|8638.3|8657.7|8655.7|8677.1|8675.1|8631.8|8629.8|6567
1583138400000|2020-03-02 08:40:00|8657.6|8655.6|8645.1|8643.1|8670.4|8668.4|8639.6|8637.6|3386
1583138700000|2020-03-02 08:45:00|8645.4|8643.4|8638.1|8636.1|8651.1|8649.1|8633.4|8631.4|2085
1583139000000|2020-03-02 08:50:00|8636.7|8634.7|8629.2|8627.2|8652.8|8650.8|8624.3|8622.3|2613
1583139300000|2020-03-02 08:55:00|8629.4|8627.4|8601.6|8599.6|8635.8|8633.8|8599.6|8597.6|3901
1583139600000|2020-03-02 09:00:00|8601.7|8599.7|8613.6|8611.6|8615.2|8613.2|8600.7|8598.7|3248
1583139900000|2020-03-02 09:05:00|8613.4|8611.4|8611.2|8609.2|8628.8|8626.8|8609.4|8607.4|2296
1583140200000|2020-03-02 09:10:00|8610.2|8608.2|8600.9|8598.9|8624.7|8622.7|8591.1|8589.1|3205
1583140500000|2020-03-02 09:15:00|8600.4|8598.4|8599.2|8597.2|8601.7|8599.7|8572.3|8570.3|5001
1583140800000|2020-03-02 09:20:00|8599.1|8597.1|8630.4|8628.4|8635.7|8633.7|8598.7|8596.7|3162
1583141100000|2020-03-02 09:25:00|8629.9|8627.9|8611.4|8609.4|8630.4|8628.4|8601.2|8599.2|2231
1583141400000|2020-03-02 09:30:00|8611.3|8609.3|8582.9|8580.9|8618.9|8616.9|8579.9|8577.9|3472
1583141700000|2020-03-02 09:35:00|8583.1|8581.1|8563.2|8561.2|8588.2|8586.2|8561.2|8559.2|3370
1583142000000|2020-03-02 09:40:00|8563.1|8561.1|8522.2|8520.2|8572.2|8570.2|8518.1|8516.1|7064
1583142300000|2020-03-02 09:45:00|8520.8|8518.8|8546.2|8544.2|8550.1|8548.1|8511.8|8509.8|4611
1583142600000|2020-03-02 09:50:00|8545.6|8543.6|8518.9|8516.9|8547.2|8545.2|8518.2|8516.2|2707
1583142900000|2020-03-02 09:55:00|8518.4|8516.4|8542.7|8540.7|8546.7|8544.7|8505.6|8503.6|4329
1583143200000|2020-03-02 10:00:00|8542.1|8540.1|8520.6|8518.6|8544.3|8542.3|8518.9|8516.9|2506
1583143500000|2020-03-02 10:05:00|8520.4|8518.4|8516.9|8514.9|8529.4|8527.4|8515.9|8513.9|1450
1583143800000|2020-03-02 10:10:00|8517.1|8515.1|8505.4|8503.4|8518.7|8516.7|8498.2|8496.2|3255
1583144100000|2020-03-02 10:15:00|8505.3|8503.3|8528.8|8526.8|8538.2|8536.2|8502.3|8500.3|2632
1583144400000|2020-03-02 10:20:00|8528.7|8526.7|8503.7|8501.7|8529.2|8527.2|8503.7|8501.7|2215
1583144700000|2020-03-02 10:25:00|8504.4|8502.4|8535.1|8533.1|8539.7|8537.7|8503.8|8501.8|2394
1583145000000|2020-03-02 10:30:00|8535.4|8533.4|8548.2|8546.2|8558.4|8556.4|8529.6|8527.6|2982
1583145300000|2020-03-02 10:35:00|8548.3|8546.3|8544.4|8542.4|8548.3|8546.3|8536.9|8534.9|1066
1583145600000|2020-03-02 10:40:00|8544.3|8542.3|8531.2|8529.2|8549.4|8547.4|8523.2|8521.2|1856
1583145900000|2020-03-02 10:45:00|8531.3|8529.3|8512.7|8510.7|8543.1|8541.1|8512.3|8510.3|1984
1583146200000|2020-03-02 10:50:00|8512.6|8510.6|8521.4|8519.4|8523.4|8521.4|8505.9|8503.9|2071
1583146500000|2020-03-02 10:55:00|8521.3|8519.3|8502.2|8500.2|8522.1|8520.1|8501.9|8499.9|1586
1583146800000|2020-03-02 11:00:00|8502.4|8500.4|8475.1|8473.1|8503.8|8501.8|8472.7|8470.7|3800
1583147100000|2020-03-02 11:05:00|8475.2|8473.2|8480.7|8478.7|8499.7|8497.7|8473.1|8471.1|3425
1583147400000|2020-03-02 11:10:00|8480.3|8478.3|8458.8|8456.8|8488.8|8486.8|8458.6|8456.6|3075
1583147700000|2020-03-02 11:15:00|8458.3|8456.3|8492.8|8490.8|8494.4|8492.4|8455.7|8453.7|3319
1583148000000|2020-03-02 11:20:00|8492.6|8490.6|8475.6|8473.6|8495.7|8493.7|8462.7|8460.7|2885
1583148300000|2020-03-02 11:25:00|8475.9|8473.9|8443.9|8441.9|8477.4|8475.4|8443.7|8441.7|2554
1583148600000|2020-03-02 11:30:00|8445.9|8443.9|8432.7|8430.7|8457.9|8455.9|8429.2|8427.2|3460
1583148900000|2020-03-02 11:35:00|8432.9|8430.9|8443.7|8441.7|8454.1|8452.1|8426.7|8424.7|2683
1583149200000|2020-03-02 11:40:00|8444.4|8442.4|8421.6|8419.6|8452.2|8450.2|8409.2|8407.2|5022
1583149500000|2020-03-02 11:45:00|8422.3|8420.3|8436.3|8434.3|8444.9|8442.9|8415.7|8413.7|2613
1583149800000|2020-03-02 11:50:00|8436.6|8434.6|8401.6|8399.6|8439.6|8437.6|8397.9|8395.9|3036
1583150100000|2020-03-02 11:55:00|8400.9|8398.9|8381.7|8379.7|8411.3|8409.3|8364.1|8362.1|6338
1583150400000|2020-03-02 12:00:00|8382.8|8380.8|8400.1|8398.1|8412.2|8410.2|8378.6|8376.6|5042
1583150700000|2020-03-02 12:05:00|8400.4|8398.4|8426.7|8424.7|8431.8|8429.8|8390.6|8388.6|4553
1583151000000|2020-03-02 12:10:00|8426.2|8424.2|8412.6|8410.6|8428.4|8426.4|8395.8|8393.8|2991
1583151300000|2020-03-02 12:15:00|8412.9|8410.9|8402.4|8400.4|8423.9|8421.9|8401.6|8399.6|2276
1583151600000|2020-03-02 12:20:00|8402.9|8400.9|8413.9|8411.9|8426.1|8424.1|8398.9|8396.9|2818
1583151900000|2020-03-02 12:25:00|8414.1|8412.1|8426.8|8424.8|8431.4|8429.4|8402.4|8400.4|4176
1583152200000|2020-03-02 12:30:00|8426.7|8424.7|8408.4|8406.4|8433.3|8431.3|8401.6|8399.6|4171
1583152500000|2020-03-02 12:35:00|8408.6|8406.6|8404.8|8402.8|8428.1|8426.1|8403.6|8401.6|2980
1583152800000|2020-03-02 12:40:00|8405.3|8403.3|8414.7|8412.7|8427.4|8425.4|8404.3|8402.3|2896
1583153100000|2020-03-02 12:45:00|8414.8|8412.8|8415.2|8413.2|8427.1|8425.1|8409.2|8407.2|2100
1583153400000|2020-03-02 12:50:00|8414.7|8412.7|8417.9|8415.9|8420.8|8418.8|8409.1|8407.1|2309
1583153700000|2020-03-02 12:55:00|8417.8|8415.8|8450.9|8448.9|8463.3|8461.3|8417.7|8415.7|4576
1583154000000|2020-03-02 13:00:00|8452.9|8450.9|8443.7|8441.7|8453.7|8451.7|8433.4|8431.4|3044
1583154300000|2020-03-02 13:05:00|8443.8|8441.8|8439.1|8437.1|8459.2|8457.2|8433.6|8431.6|2994
1583154600000|2020-03-02 13:10:00|8438.3|8436.3|8457.1|8455.1|8461.2|8459.2|8437.3|8435.3|2876
1583154900000|2020-03-02 13:15:00|8457.3|8455.3|8454.8|8452.8|8471.3|8469.3|8453.1|8451.1|4211
1583155200000|2020-03-02 13:20:00|8455.2|8453.2|8426.2|8424.2|8456.3|8454.3|8413.9|8411.9|5798
1583155500000|2020-03-02 13:25:00|8426.4|8424.4|8421.1|8419.1|8426.4|8424.4|8405.6|8403.6|4265
1583155800000|2020-03-02 13:30:00|8420.7|8418.7|8430.4|8428.4|8432.6|8430.6|8406.3|8404.3|3260
1583156100000|2020-03-02 13:35:00|8430.7|8428.7|8435.4|8433.4|8446.7|8444.7|8421.9|8419.9|3755
1583156400000|2020-03-02 13:40:00|8435.3|8433.3|8422.3|8420.3|8448.8|8446.8|8419.2|8417.2|3677
1583156700000|2020-03-02 13:45:00|8421.9|8419.9|8440.4|8438.4|8440.8|8438.8|8420.4|8418.4|2219
1583157000000|2020-03-02 13:50:00|8440.6|8438.6|8458.9|8456.9|8473.6|8471.6|8439.2|8437.2|4171
1583157300000|2020-03-02 13:55:00|8458.4|8456.4|8509.9|8507.9|8516.8|8514.8|8456.9|8454.9|8427
1583157600000|2020-03-02 14:00:00|8509.8|8507.8|8522.2|8520.2|8537.2|8535.2|8509.8|8507.8|8503
1583157900000|2020-03-02 14:05:00|8522.1|8520.1|8522.7|8520.7|8543.7|8541.7|8515.2|8513.2|6469
1583158200000|2020-03-02 14:10:00|8522.4|8520.4|8531.9|8529.9|8535.8|8533.8|8511.6|8509.6|4459
1583158500000|2020-03-02 14:15:00|8532.2|8530.2|8529.1|8527.1|8539.7|8537.7|8513.6|8511.6|4272
1583158800000|2020-03-02 14:20:00|8529.4|8527.4|8549.3|8547.3|8551.3|8549.3|8529.2|8527.2|4548
1583159100000|2020-03-02 14:25:00|8548.9|8546.9|8565.9|8563.9|8571.8|8569.8|8546.2|8544.2|5557
1583159400000|2020-03-02 14:30:00|8565.2|8563.2|8533.8|8532.8|8595.7|8594.7|8526.1|8525.1|30646
1583159700000|2020-03-02 14:35:00|8533.1|8532.1|8493.1|8492.1|8538.4|8537.4|8484.8|8483.8|15893
1583160000000|2020-03-02 14:40:00|8492.1|8491.1|8534.2|8533.2|8547.4|8546.4|8491.2|8490.2|11946
1583160300000|2020-03-02 14:45:00|8534.3|8533.3|8547.4|8546.4|8578.1|8577.1|8533.7|8532.7|13982
1583160600000|2020-03-02 14:50:00|8547.2|8546.2|8554.9|8553.9|8562.2|8561.2|8521.6|8520.6|11087
1583160900000|2020-03-02 14:55:00|8555.7|8554.7|8516.3|8515.3|8558.2|8557.2|8510.2|8509.2|10806
1583161200000|2020-03-02 15:00:00|8516.4|8515.4|8505.3|8504.3|8532.4|8531.4|8491.9|8490.9|10375
1583161500000|2020-03-02 15:05:00|8505.9|8504.9|8473.2|8472.2|8509.6|8508.6|8451.6|8450.6|16094
1583161800000|2020-03-02 15:10:00|8472.6|8471.6|8502.2|8501.2|8504.9|8503.9|8454.4|8453.4|12932
1583162100000|2020-03-02 15:15:00|8502.4|8501.4|8473.3|8472.3|8517.8|8516.8|8472.5|8471.5|10459
1583162400000|2020-03-02 15:20:00|8473|8472|8452|8451|8495.5|8494.5|8449.4|8448.4|11003
1583162700000|2020-03-02 15:25:00|8452.3|8451.3|8491.5|8490.5|8493.8|8492.8|8445.4|8444.4|13057
1583163000000|2020-03-02 15:30:00|8490.8|8489.8|8462.4|8461.4|8499.3|8498.3|8449.3|8448.3|15480
1583163300000|2020-03-02 15:35:00|8463.3|8462.3|8495|8494|8505|8504|8459|8458|14292
1583163600000|2020-03-02 15:40:00|8495.5|8494.5|8521|8520|8529.4|8528.4|8492.9|8491.9|10785
1583163900000|2020-03-02 15:45:00|8521.9|8520.9|8550.5|8549.5|8557.8|8556.8|8518.8|8517.8|11105
1583164200000|2020-03-02 15:50:00|8551|8550|8585.5|8584.5|8586.8|8585.8|8542.5|8541.5|13613
1583164500000|2020-03-02 15:55:00|8585.4|8584.4|8591|8590|8598.8|8597.8|8577.5|8576.5|13137
1583164800000|2020-03-02 16:00:00|8590.8|8589.8|8576.4|8575.4|8597|8596|8555.4|8554.4|13768
1583165100000|2020-03-02 16:05:00|8576.2|8575.2|8572.9|8571.9|8588|8587|8562.3|8561.3|11081
1583165400000|2020-03-02 16:10:00|8573.3|8572.3|8574.2|8573.2|8589.7|8588.7|8555.5|8554.5|11165
1583165700000|2020-03-02 16:15:00|8574|8573|8651.9|8650.9|8653.7|8652.7|8573.9|8572.9|17588
1583166000000|2020-03-02 16:20:00|8652.2|8651.2|8659.7|8658.7|8659.7|8658.7|8619.3|8618.3|14305
1583166300000|2020-03-02 16:25:00|8659.2|8658.2|8657|8656|8668.4|8667.4|8647.2|8646.2|10807
1583166600000|2020-03-02 16:30:00|8657.7|8656.7|8641.8|8640.8|8673.8|8672.8|8640|8639|10725
1583166900000|2020-03-02 16:35:00|8642|8641|8686.3|8685.3|8690.3|8689.3|8639.2|8638.2|9638
1583167200000|2020-03-02 16:40:00|8687.5|8686.5|8686.4|8685.4|8690.3|8689.3|8664.9|8663.9|9764
1583167500000|2020-03-02 16:45:00|8687.8|8686.8|8691.8|8690.8|8695.5|8694.5|8670.2|8669.2|9504
1583167800000|2020-03-02 16:50:00|8692|8691|8708.9|8707.9|8715.8|8714.8|8684.5|8683.5|11749
1583168100000|2020-03-02 16:55:00|8709|8708|8726|8725|8731|8730|8709|8708|10609
1583168400000|2020-03-02 17:00:00|8726.7|8725.7|8722.5|8721.5|8735.5|8734.5|8722.5|8721.5|7107
1583168700000|2020-03-02 17:05:00|8722.9|8721.9|8712.2|8711.2|8735.3|8734.3|8709.3|8708.3|7739
1583169000000|2020-03-02 17:10:00|8712.5|8711.5|8696.8|8695.8|8721.3|8720.3|8685.5|8684.5|9193
1583169300000|2020-03-02 17:15:00|8697.3|8696.3|8680.8|8679.8|8699.3|8698.3|8671.7|8670.7|7716
1583169600000|2020-03-02 17:20:00|8680.7|8679.7|8664.3|8663.3|8683.8|8682.8|8656|8655|7431
1583169900000|2020-03-02 17:25:00|8664.5|8663.5|8682.8|8681.8|8687|8686|8661.2|8660.2|7421
1583170200000|2020-03-02 17:30:00|8682.9|8681.9|8696|8695|8703.3|8702.3|8679.8|8678.8|6256
1583170500000|2020-03-02 17:35:00|8696.3|8695.3|8715.3|8714.3|8722.5|8721.5|8695.7|8694.7|6098
1583170800000|2020-03-02 17:40:00|8714.8|8713.8|8699.3|8698.3|8723.7|8722.7|8688.4|8687.4|6868
1583171100000|2020-03-02 17:45:00|8700|8699|8712.5|8711.5|8718|8717|8700|8699|6257
1583171400000|2020-03-02 17:50:00|8712.4|8711.4|8724.8|8723.8|8729|8728|8700|8699|7416
1583171700000|2020-03-02 17:55:00|8724.7|8723.7|8727.8|8726.8|8737.3|8736.3|8716.3|8715.3|6113
1583172000000|2020-03-02 18:00:00|8728.7|8727.7|8726.3|8725.3|8736.3|8735.3|8711.7|8710.7|7059
1583172300000|2020-03-02 18:05:00|8726.5|8725.5|8698.5|8697.5|8727.5|8726.5|8689.5|8688.5|8165
1583172600000|2020-03-02 18:10:00|8698.8|8697.8|8697|8696|8710.8|8709.8|8691.3|8690.3|5400
1583172900000|2020-03-02 18:15:00|8697.2|8696.2|8674.2|8673.2|8704|8703|8668.8|8667.8|5936
1583173200000|2020-03-02 18:20:00|8674.3|8673.3|8670.8|8669.8|8686.7|8685.7|8663.9|8662.9|5697
1583173500000|2020-03-02 18:25:00|8671|8670|8652|8651|8678.3|8677.3|8641|8640|8438
1583173800000|2020-03-02 18:30:00|8652.2|8651.2|8652.3|8651.3|8660.9|8659.9|8633.7|8632.7|8073
1583174100000|2020-03-02 18:35:00|8650.5|8649.5|8683|8682|8685.3|8684.3|8646.5|8645.5|7242
1583174400000|2020-03-02 18:40:00|8682.5|8681.5|8685.5|8684.5|8687.8|8686.8|8669.9|8668.9|5989
1583174700000|2020-03-02 18:45:00|8686.3|8685.3|8661.8|8660.8|8693.5|8692.5|8654.5|8653.5|6764
1583175000000|2020-03-02 18:50:00|8660.9|8659.9|8645.5|8644.5|8677.4|8676.4|8641.3|8640.3|6369
1583175300000|2020-03-02 18:55:00|8645.3|8644.3|8679.5|8678.5|8684|8683|8645.2|8644.2|5912
1583175600000|2020-03-02 19:00:00|8677.5|8676.5|8687.8|8686.8|8695|8694|8674.5|8673.5|7567
1583175900000|2020-03-02 19:05:00|8687.4|8686.4|8703|8702|8704.8|8703.8|8668.3|8667.3|6865
1583176200000|2020-03-02 19:10:00|8702.8|8701.8|8706.4|8705.4|8706.9|8705.9|8691.2|8690.2|6206
1583176500000|2020-03-02 19:15:00|8706.3|8705.3|8682.5|8681.5|8706.3|8705.3|8680.8|8679.8|5473
1583176800000|2020-03-02 19:20:00|8682.3|8681.3|8666.7|8665.7|8691.3|8690.3|8666.3|8665.3|5260
1583177100000|2020-03-02 19:25:00|8667|8666|8653|8652|8683.3|8682.3|8652.8|8651.8|7715
1583177400000|2020-03-02 19:30:00|8653.5|8652.5|8643.3|8642.3|8664.8|8663.8|8642.8|8641.8|6350
1583177700000|2020-03-02 19:35:00|8643|8642|8609.5|8608.5|8646.7|8645.7|8607.8|8606.8|7805
1583178000000|2020-03-02 19:40:00|8609.4|8608.4|8595.9|8594.9|8609.4|8608.4|8574.5|8573.5|11907
1583178300000|2020-03-02 19:45:00|8595.4|8594.4|8623.2|8622.2|8627.9|8626.9|8580.9|8579.9|9913
1583178600000|2020-03-02 19:50:00|8622.8|8621.8|8646|8645|8646.5|8645.5|8606.8|8605.8|7976
1583178900000|2020-03-02 19:55:00|8646.3|8645.3|8612.5|8611.5|8649.8|8648.8|8603.9|8602.9|8203
1583179200000|2020-03-02 20:00:00|8612.8|8611.8|8648.7|8647.7|8651.5|8650.5|8608.2|8607.2|8930
1583179500000|2020-03-02 20:05:00|8647.3|8646.3|8660.9|8659.9|8672.5|8671.5|8644.2|8643.2|8323
1583179800000|2020-03-02 20:10:00|8660.8|8659.8|8667.8|8666.8|8673|8672|8645.9|8644.9|8647
1583180100000|2020-03-02 20:15:00|8667.3|8666.3|8659.2|8658.2|8678.5|8677.5|8649.5|8648.5|7680
1583180400000|2020-03-02 20:20:00|8659|8658|8704.8|8703.8|8705.3|8704.3|8655.4|8654.4|7438
1583180700000|2020-03-02 20:25:00|8704.9|8703.9|8704.3|8703.3|8709.8|8708.8|8694.3|8693.3|6840
1583181000000|2020-03-02 20:30:00|8706.7|8705.7|8716|8715|8719.2|8718.2|8694.4|8693.4|7247
1583181300000|2020-03-02 20:35:00|8715.9|8714.9|8745.4|8744.4|8747.7|8746.7|8714.7|8713.7|9180
1583181600000|2020-03-02 20:40:00|8745.8|8744.8|8736.9|8735.9|8752|8751|8730.9|8729.9|8375
1583181900000|2020-03-02 20:45:00|8736.8|8735.8|8781.2|8780.2|8783.2|8782.2|8736.8|8735.8|12851
1583182200000|2020-03-02 20:50:00|8784|8783|8854.4|8853.4|8854.7|8853.7|8784|8783|19967
1583182500000|2020-03-02 20:55:00|8852.5|8851.5|8878.3|8877.3|8878.8|8877.8|8828.2|8827.2|27623
1583182800000|2020-03-02 21:00:00|8877|8876|8867.3|8865.3|8884.2|8882.2|8854|8852|16280
1583183100000|2020-03-02 21:05:00|8867.4|8865.4|8847.2|8845.2|8879|8877|8843|8841|5577
1583183400000|2020-03-02 21:10:00|8848|8846|8789.6|8784.6|8849.8|8847.8|8784|8782|7463
1583183700000|2020-03-02 21:15:00|8789.5|8784.5|8806.3|8801.3|8810.3|8805.3|8789.5|8784.5|13
1583184000000|2020-03-02 21:20:00|8805.4|8800.4|8816.6|8811.6|8818.9|8813.9|8804.7|8799.7|0
1583184300000|2020-03-02 21:25:00|8816.9|8811.9|8817.5|8812.5|8820.2|8815.2|8815.9|8810.9|0
1583184600000|2020-03-02 21:30:00|8808.8|8806.8|8843.3|8841.3|8847.5|8845.5|8806.3|8804.3|2550
1583184900000|2020-03-02 21:35:00|8842.3|8840.3|8817.3|8815.3|8842.8|8840.8|8814.5|8812.5|1070
1583185200000|2020-03-02 21:40:00|8817|8815|8825.5|8823.5|8833.5|8831.5|8816.3|8814.3|1142
1583185500000|2020-03-02 21:45:00|8825.8|8823.8|8836|8834|8837|8835|8824|8822|766
1583185800000|2020-03-02 21:50:00|8837|8835|8815.3|8813.3|8838|8836|8803.8|8801.8|1116
1583186100000|2020-03-02 21:55:00|8815.5|8813.5|8823|8818|8823|8819.3|8806.5|8804.5|630
1583186400000|2020-03-02 22:00:00|8822.8|8817.8|8821.9|8816.9|8823.8|8818.8|8820.6|8815.6|0
1583186700000|2020-03-02 22:05:00|8821.7|8816.7|8823|8818|8823.6|8818.6|8821.1|8816.1|0
1583187000000|2020-03-02 22:10:00|8823.7|8818.7|8823.2|8818.2|8826|8821|8822.5|8817.5|0
1583187300000|2020-03-02 22:15:00|8823.3|8818.3|8827.5|8822.5|8828.2|8823.2|8822.7|8817.7|0
1583187600000|2020-03-02 22:20:00|8827.6|8822.6|8830.6|8825.6|8832.5|8827.5|8826.3|8821.3|0
1583187900000|2020-03-02 22:25:00|8830.4|8825.4|8826|8821|8830.4|8825.4|8825.7|8820.7|0
1583188200000|2020-03-02 22:30:00|8826.2|8821.2|8829.1|8824.1|8829.6|8824.6|8822.7|8817.7|0
1583188500000|2020-03-02 22:35:00|8829.3|8824.3|8830.7|8825.7|8832.7|8827.7|8829.3|8824.3|0
1583188800000|2020-03-02 22:40:00|8830.9|8825.9|8831|8826|8831.6|8826.6|8830.3|8825.3|0
1583189100000|2020-03-02 22:45:00|8830.9|8825.9|8833|8828|8833.2|8828.2|8830.9|8825.9|0
1583189400000|2020-03-02 22:50:00|8833.4|8828.4|8836.3|8831.3|8836.3|8831.3|8832.8|8827.8|0
1583189700000|2020-03-02 22:55:00|8837.7|8832.7|8835.5|8830.5|8841.2|8836.2|8834.6|8829.6|0
1583190000000|2020-03-02 23:00:00|8831.8|8829.8|8831.9|8829.9|8852.5|8850.5|8827.8|8825.8|2630
1583190300000|2020-03-02 23:05:00|8831.7|8829.7|8830.4|8828.4|8846.4|8844.4|8823.7|8821.7|1447
1583190600000|2020-03-02 23:10:00|8830.7|8828.7|8829|8827|8841|8839|8828.5|8826.5|740
1583190900000|2020-03-02 23:15:00|8828.5|8826.5|8832.2|8830.2|8839.9|8837.9|8826|8824|950
1583191200000|2020-03-02 23:20:00|8832|8830|8825.5|8823.5|8832|8830|8813.3|8811.3|1265
1583191500000|2020-03-02 23:25:00|8825.7|8823.7|8825.4|8823.4|8831|8829|8817.9|8815.9|513
1583191800000|2020-03-02 23:30:00|8826.8|8824.8|8816.3|8814.3|8827.2|8825.2|8809.9|8807.9|792
1583192100000|2020-03-02 23:35:00|8816.4|8814.4|8803.3|8801.3|8817.4|8815.4|8801.4|8799.4|651
1583192400000|2020-03-02 23:40:00|8803.2|8801.2|8811.3|8809.3|8813.9|8811.9|8803.2|8801.2|533
1583192700000|2020-03-02 23:45:00|8812|8810|8822.9|8820.9|8826.5|8824.5|8811.3|8809.3|721
1583193000000|2020-03-02 23:50:00|8822.8|8820.8|8854.8|8852.8|8858.5|8856.5|8822.3|8820.3|1803
1583193300000|2020-03-02 23:55:00|8854.4|8852.4|8860.5|8858.5|8860.8|8858.8|8844|8842|986
1583193600000|2020-03-03 00:00:00|8860.7|8858.7|8886.3|8884.3|8891.8|8889.8|8856.9|8854.9|2967
1583193900000|2020-03-03 00:05:00|8884.5|8882.5|8877.2|8875.2|8892.9|8890.9|8867.7|8865.7|2024
1583194200000|2020-03-03 00:10:00|8877|8875|8862.7|8860.7|8879.7|8877.7|8855.9|8853.9|1503
1583194500000|2020-03-03 00:15:00|8862.8|8860.8|8858.2|8856.2|8871.9|8869.9|8856.7|8854.7|1561
1583194800000|2020-03-03 00:20:00|8857.8|8855.8|8871.4|8869.4|8871.9|8869.9|8855.7|8853.7|1505
1583195100000|2020-03-03 00:25:00|8871.3|8869.3|8872.9|8870.9|8882.7|8880.7|8869|8867|1812
1583195400000|2020-03-03 00:30:00|8872.5|8870.5|8868.3|8866.3|8876.7|8874.7|8865.4|8863.4|931
1583195700000|2020-03-03 00:35:00|8868.4|8866.4|8871.7|8869.7|8884|8882|8865.2|8863.2|1895
1583196000000|2020-03-03 00:40:00|8871.8|8869.8|8868.7|8866.7|8877.5|8875.5|8865.4|8863.4|1470
1583196300000|2020-03-03 00:45:00|8868.5|8866.5|8873|8871|8875.8|8873.8|8864.8|8862.8|1263
1583196600000|2020-03-03 00:50:00|8872.9|8870.9|8872.4|8870.4|8883|8881|8871.3|8869.3|1447
1583196900000|2020-03-03 00:55:00|8873|8871|8883.8|8881.8|8883.8|8881.8|8872.4|8870.4|1385
1583197200000|2020-03-03 01:00:00|8883.5|8881.5|8879.8|8877.8|8889|8887|8871|8869|1925
1583197500000|2020-03-03 01:05:00|8880.8|8878.8|8868.5|8866.5|8881.3|8879.3|8866.4|8864.4|1106
1583197800000|2020-03-03 01:10:00|8868.4|8866.4|8855.4|8853.4|8871.3|8869.3|8851.4|8849.4|1244
1583198100000|2020-03-03 01:15:00|8855.3|8853.3|8838.5|8836.5|8858.3|8856.3|8831.9|8829.9|2134
1583198400000|2020-03-03 01:20:00|8838.4|8836.4|8845.8|8843.8|8846.3|8844.3|8834.2|8832.2|1646
1583198700000|2020-03-03 01:25:00|8846.2|8844.2|8859.9|8857.9|8863.9|8861.9|8844.5|8842.5|1949
1583199000000|2020-03-03 01:30:00|8860|8858|8854|8852|8863.2|8861.2|8849.8|8847.8|1126
1583199300000|2020-03-03 01:35:00|8854.2|8852.2|8851.3|8849.3|8857.4|8855.4|8844.7|8842.7|1079
1583199600000|2020-03-03 01:40:00|8851.5|8849.5|8842.4|8840.4|8852|8850|8835.4|8833.4|1446
1583199900000|2020-03-03 01:45:00|8842.8|8840.8|8818.7|8816.7|8843.3|8841.3|8816.5|8814.5|2285
1583200200000|2020-03-03 01:50:00|8818.9|8816.9|8826.4|8824.4|8834.3|8832.3|8815.8|8813.8|1882
1583200500000|2020-03-03 01:55:00|8825.9|8823.9|8819.3|8817.3|8832.4|8830.4|8817|8815|1414
1583200800000|2020-03-03 02:00:00|8819.8|8817.8|8828.5|8826.5|8830.5|8828.5|8816.7|8814.7|1308
1583201100000|2020-03-03 02:05:00|8828.4|8826.4|8826|8824|8841.3|8839.3|8824.8|8822.8|1873
1583201400000|2020-03-03 02:10:00|8825.8|8823.8|8815.5|8813.5|8827.7|8825.7|8809.2|8807.2|1612
1583201700000|2020-03-03 02:15:00|8815.7|8813.7|8816.8|8814.8|8822|8820|8815.5|8813.5|948
1583202000000|2020-03-03 02:20:00|8816.9|8814.9|8799.2|8797.2|8817|8815|8792.8|8790.8|1891
1583202300000|2020-03-03 02:25:00|8799.4|8797.4|8805.9|8803.9|8809.8|8807.8|8791.5|8789.5|1799
1583202600000|2020-03-03 02:30:00|8805.8|8803.8|8819.7|8817.7|8824.3|8822.3|8804|8802|2294
1583202900000|2020-03-03 02:35:00|8819.8|8817.8|8820.5|8818.5|8823.3|8821.3|8810.5|8808.5|1273
1583203200000|2020-03-03 02:40:00|8820.3|8818.3|8815.5|8813.5|8821.5|8819.5|8806.7|8804.7|1445
1583203500000|2020-03-03 02:45:00|8815.7|8813.7|8833|8831|8837|8835|8810.7|8808.7|2211
1583203800000|2020-03-03 02:50:00|8833.2|8831.2|8828.3|8826.3|8838.8|8836.8|8825.4|8823.4|1219
1583204100000|2020-03-03 02:55:00|8828.2|8826.2|8822.7|8820.7|8830.9|8828.9|8811|8809|1477
1583204400000|2020-03-03 03:00:00|8823|8821|8831.4|8829.4|8836|8834|8819.5|8817.5|1180
1583204700000|2020-03-03 03:05:00|8831.5|8829.5|8833.2|8831.2|8840.7|8838.7|8826.2|8824.2|1119
1583205000000|2020-03-03 03:10:00|8833.3|8831.3|8832.9|8830.9|8833.5|8831.5|8827.7|8825.7|745
1583205300000|2020-03-03 03:15:00|8833.2|8831.2|8828.4|8826.4|8835.2|8833.2|8825.3|8823.3|598
1583205600000|2020-03-03 03:20:00|8828.3|8826.3|8837|8835|8844|8842|8825.2|8823.2|1032
1583205900000|2020-03-03 03:25:00|8836.9|8834.9|8849.3|8847.3|8853.5|8851.5|8832|8830|1171
1583206200000|2020-03-03 03:30:00|8849.2|8847.2|8859|8857|8861.8|8859.8|8845.4|8843.4|1436
1583206500000|2020-03-03 03:35:00|8859.3|8857.3|8846|8844|8860.8|8858.8|8841.9|8839.9|851
1583206800000|2020-03-03 03:40:00|8846.2|8844.2|8848.7|8846.7|8853|8851|8845.4|8843.4|776
1583207100000|2020-03-03 03:45:00|8848.8|8846.8|8842.7|8840.7|8850.9|8848.9|8838.9|8836.9|658
1583207400000|2020-03-03 03:50:00|8842.8|8840.8|8844|8842|8850|8848|8841.9|8839.9|577
1583207700000|2020-03-03 03:55:00|8844.2|8842.2|8833.3|8831.3|8848.4|8846.4|8831.5|8829.5|846
1583208000000|2020-03-03 04:00:00|8833.4|8831.4|8820.8|8818.8|8833.8|8831.8|8818.4|8816.4|1181
1583208300000|2020-03-03 04:05:00|8820.7|8818.7|8817.3|8815.3|8823.3|8821.3|8810.5|8808.5|1339
1583208600000|2020-03-03 04:10:00|8817.4|8815.4|8822|8820|8823.5|8821.5|8815.3|8813.3|574
1583208900000|2020-03-03 04:15:00|8821.2|8819.2|8815.4|8813.4|8826.8|8824.8|8815|8813|695
1583209200000|2020-03-03 04:20:00|8815.3|8813.3|8789.5|8787.5|8816.5|8814.5|8786.5|8784.5|2945
1583209500000|2020-03-03 04:25:00|8789.9|8787.9|8787.5|8785.5|8795.7|8793.7|8783.2|8781.2|1182
1583209800000|2020-03-03 04:30:00|8787.7|8785.7|8768.5|8766.5|8792.8|8790.8|8768.5|8766.5|1876
1583210100000|2020-03-03 04:35:00|8768.7|8766.7|8796.9|8794.9|8800.7|8798.7|8766.3|8764.3|2536
1583210400000|2020-03-03 04:40:00|8797|8795|8780.9|8778.9|8813.8|8811.8|8780.7|8778.7|2678
1583210700000|2020-03-03 04:45:00|8780.4|8778.4|8790.7|8788.7|8793|8791|8779|8777|1614
1583211000000|2020-03-03 04:50:00|8790.5|8788.5|8793.9|8791.9|8799.3|8797.3|8788.9|8786.9|1041
1583211300000|2020-03-03 04:55:00|8793.5|8791.5|8789.5|8787.5|8800.3|8798.3|8789.2|8787.2|870
1583211600000|2020-03-03 05:00:00|8789.9|8787.9|8799.8|8797.8|8811.9|8809.9|8788.8|8786.8|1560
1583211900000|2020-03-03 05:05:00|8799.4|8797.4|8782.9|8780.9|8800.5|8798.5|8780.4|8778.4|1081
1583212200000|2020-03-03 05:10:00|8783|8781|8784.4|8782.4|8788.8|8786.8|8776.8|8774.8|799
1583212500000|2020-03-03 05:15:00|8784.5|8782.5|8775.3|8773.3|8786.2|8784.2|8770.8|8768.8|827
1583212800000|2020-03-03 05:20:00|8775.2|8773.2|8780.7|8778.7|8782.7|8780.7|8768.4|8766.4|1011
1583213100000|2020-03-03 05:25:00|8780.8|8778.8|8780.2|8778.2|8784|8782|8771.9|8769.9|740
1583213400000|2020-03-03 05:30:00|8779.4|8777.4|8779.7|8777.7|8786|8784|8762.7|8760.7|1340
1583213700000|2020-03-03 05:35:00|8779.8|8777.8|8780.7|8778.7|8790.9|8788.9|8772.9|8770.9|1088
1583214000000|2020-03-03 05:40:00|8780.5|8778.5|8777.9|8775.9|8784.9|8782.9|8775.4|8773.4|651
1583214300000|2020-03-03 05:45:00|8777.8|8775.8|8768.7|8766.7|8779|8777|8765.9|8763.9|883
1583214600000|2020-03-03 05:50:00|8768.3|8766.3|8772.4|8770.4|8773.7|8771.7|8764.3|8762.3|734
1583214900000|2020-03-03 05:55:00|8772.5|8770.5|8759.2|8757.2|8779|8777|8757|8755|1283
1583215200000|2020-03-03 06:00:00|8759.4|8757.4|8746|8744|8761.4|8759.4|8742.8|8740.8|2436
1583215500000|2020-03-03 06:05:00|8745.9|8743.9|8741.9|8739.9|8755.4|8753.4|8740.2|8738.2|1654
1583215800000|2020-03-03 06:10:00|8742|8740|8751.9|8749.9|8752.9|8750.9|8741.7|8739.7|1020
1583216100000|2020-03-03 06:15:00|8751.8|8749.8|8750.2|8748.2|8752.4|8750.4|8744.8|8742.8|956
1583216400000|2020-03-03 06:20:00|8750.4|8748.4|8763.9|8761.9|8772.8|8770.8|8748.9|8746.9|1640
1583216700000|2020-03-03 06:25:00|8764.2|8762.2|8774.7|8772.7|8777.8|8775.8|8759.8|8757.8|1310
1583217000000|2020-03-03 06:30:00|8775.2|8773.2|8762.8|8760.8|8778.7|8776.7|8762.8|8760.8|1086
1583217300000|2020-03-03 06:35:00|8762.4|8760.4|8760.8|8758.8|8764.7|8762.7|8752.2|8750.2|1356
1583217600000|2020-03-03 06:40:00|8760.7|8758.7|8772.3|8770.3|8776|8774|8758.7|8756.7|1040
1583217900000|2020-03-03 06:45:00|8772.4|8770.4|8771.7|8769.7|8774.5|8772.5|8767.4|8765.4|435
1583218200000|2020-03-03 06:50:00|8771.8|8769.8|8774.9|8772.9|8778.4|8776.4|8769.9|8767.9|616
1583218500000|2020-03-03 06:55:00|8775.2|8773.2|8811.2|8809.2|8815|8813|8774.5|8772.5|2713
1583218800000|2020-03-03 07:00:00|8810.7|8808.7|8817.4|8815.4|8826.7|8824.7|8801.2|8799.2|2499
1583219100000|2020-03-03 07:05:00|8817.7|8815.7|8808.8|8806.8|8820.4|8818.4|8799.8|8797.8|1509
1583219400000|2020-03-03 07:10:00|8808.7|8806.7|8826.5|8824.5|8832.3|8830.3|8806.5|8804.5|2029
1583219700000|2020-03-03 07:15:00|8826.7|8824.7|8817.2|8815.2|8828.2|8826.2|8810|8808|1258
1583220000000|2020-03-03 07:20:00|8817.3|8815.3|8812.2|8810.2|8818|8816|8806.4|8804.4|1006
1583220300000|2020-03-03 07:25:00|8811.9|8809.9|8812.8|8810.8|8821.3|8819.3|8803.9|8801.9|1476
1583220600000|2020-03-03 07:30:00|8813|8811|8797.2|8795.2|8814.7|8812.7|8794.2|8792.2|1468
1583220900000|2020-03-03 07:35:00|8797.3|8795.3|8792.9|8790.9|8803.2|8801.2|8785.4|8783.4|1666
1583221200000|2020-03-03 07:40:00|8793|8791|8806.9|8804.9|8817|8815|8792.4|8790.4|1653
1583221500000|2020-03-03 07:45:00|8806.8|8804.8|8790.5|8788.5|8807.9|8805.9|8789.7|8787.7|1138
1583221800000|2020-03-03 07:50:00|8790.7|8788.7|8801.4|8799.4|8804.3|8802.3|8790.2|8788.2|1150
1583222100000|2020-03-03 07:55:00|8800.5|8798.5|8825|8823|8827.4|8825.4|8799.7|8797.7|1836
1583222400000|2020-03-03 08:00:00|8824.7|8822.7|8819.2|8817.2|8828.8|8826.8|8812.3|8810.3|3288
1583222700000|2020-03-03 08:05:00|8819.7|8817.7|8798|8796|8821.5|8819.5|8781.7|8779.7|2907
1583223000000|2020-03-03 08:10:00|8797.9|8795.9|8850.9|8848.9|8851.4|8849.4|8794.2|8792.2|4094
1583223300000|2020-03-03 08:15:00|8849.9|8847.9|8866.3|8864.3|8867.4|8865.4|8836.5|8834.5|4666
1583223600000|2020-03-03 08:20:00|8868.9|8866.9|8871|8869|8876|8874|8858.3|8856.3|3261
1583223900000|2020-03-03 08:25:00|8871.2|8869.2|8856.2|8854.2|8872.3|8870.3|8854.2|8852.2|2525
1583224200000|2020-03-03 08:30:00|8856.3|8854.3|8881.9|8879.9|8883.5|8881.5|8855.2|8853.2|3775
1583224500000|2020-03-03 08:35:00|8880.7|8878.7|8887.9|8885.9|8897.8|8895.8|8874.9|8872.9|2952
1583224800000|2020-03-03 08:40:00|8888|8886|8892.9|8890.9|8905.9|8903.9|8883.9|8881.9|3309
1583225100000|2020-03-03 08:45:00|8892.8|8890.8|8879.2|8877.2|8895.8|8893.8|8878.9|8876.9|3235
1583225400000|2020-03-03 08:50:00|8878.2|8876.2|8858.7|8856.7|8880.2|8878.2|8857.8|8855.8|3182
1583225700000|2020-03-03 08:55:00|8858.9|8856.9|8866.2|8864.2|8873.8|8871.8|8856.5|8854.5|2241
1583226000000|2020-03-03 09:00:00|8866.9|8864.9|8850.8|8848.8|8867.4|8865.4|8849.7|8847.7|2511
1583226300000|2020-03-03 09:05:00|8851|8849|8866.9|8864.9|8870.7|8868.7|8848.4|8846.4|2418
1583226600000|2020-03-03 09:10:00|8867|8865|8884.4|8882.4|8890.4|8888.4|8866.9|8864.9|2848
1583226900000|2020-03-03 09:15:00|8884.5|8882.5|8885.3|8883.3|8892.8|8890.8|8875.4|8873.4|2287
1583227200000|2020-03-03 09:20:00|8885.4|8883.4|8866.5|8864.5|8891.5|8889.5|8863.9|8861.9|1971
1583227500000|2020-03-03 09:25:00|8866.7|8864.7|8870.9|8868.9|8874.4|8872.4|8863.9|8861.9|1548
1583227800000|2020-03-03 09:30:00|8872.2|8870.2|8879.9|8877.9|8887.5|8885.5|8856.2|8854.2|2516
1583228100000|2020-03-03 09:35:00|8880|8878|8885|8883|8891|8889|8869.7|8867.7|1892
1583228400000|2020-03-03 09:40:00|8884.9|8882.9|8893.9|8891.9|8898.4|8896.4|8877.9|8875.9|1998
1583228700000|2020-03-03 09:45:00|8893.7|8891.7|8902.4|8900.4|8904.5|8902.5|8885.4|8883.4|1918
1583229000000|2020-03-03 09:50:00|8902.5|8900.5|8892.5|8890.5|8907.5|8905.5|8889.2|8887.2|2155
1583229300000|2020-03-03 09:55:00|8892.4|8890.4|8898.8|8896.8|8901.4|8899.4|8881.8|8879.8|2254
1583229600000|2020-03-03 10:00:00|8898.5|8896.5|8905.4|8903.4|8911.4|8909.4|8894.7|8892.7|2156
1583229900000|2020-03-03 10:05:00|8905.5|8903.5|8890.8|8888.8|8909.3|8907.3|8883.5|8881.5|2064
1583230200000|2020-03-03 10:10:00|8890.9|8888.9|8883.2|8881.2|8895.3|8893.3|8878.2|8876.2|2008
1583230500000|2020-03-03 10:15:00|8883.3|8881.3|8899.3|8897.3|8904|8902|8882.8|8880.8|1730
1583230800000|2020-03-03 10:20:00|8898.7|8896.7|8895.9|8893.9|8902.7|8900.7|8887.4|8885.4|1567
1583231100000|2020-03-03 10:25:00|8896|8894|8902.7|8900.7|8908|8906|8894.7|8892.7|1558
1583231400000|2020-03-03 10:30:00|8902.4|8900.4|8897.2|8895.2|8909|8907|8892.8|8890.8|2136
1583231700000|2020-03-03 10:35:00|8897.4|8895.4|8898.8|8896.8|8901.4|8899.4|8885.7|8883.7|2007
1583232000000|2020-03-03 10:40:00|8898.9|8896.9|8890.2|8888.2|8901.7|8899.7|8886.5|8884.5|1209
1583232300000|2020-03-03 10:45:00|8890|8888|8895.5|8893.5|8902|8900|8888.8|8886.8|1490
1583232600000|2020-03-03 10:50:00|8895.8|8893.8|8902.7|8900.7|8904|8902|8889.4|8887.4|1590
1583232900000|2020-03-03 10:55:00|8902.8|8900.8|8903.2|8901.2|8907.5|8905.5|8889.9|8887.9|1862
1583233200000|2020-03-03 11:00:00|8903|8901|8879.5|8877.5|8903.9|8901.9|8874.4|8872.4|2615
1583233500000|2020-03-03 11:05:00|8879.7|8877.7|8866.3|8864.3|8885.7|8883.7|8851.5|8849.5|3704
1583233800000|2020-03-03 11:10:00|8865.5|8863.5|8865.9|8863.9|8867.8|8865.8|8844.8|8842.8|3213
1583234100000|2020-03-03 11:15:00|8866.7|8864.7|8869.4|8867.4|8870.5|8868.5|8852.7|8850.7|2238
1583234400000|2020-03-03 11:20:00|8869.3|8867.3|8858.8|8856.8|8875.7|8873.7|8856.8|8854.8|2054
1583234700000|2020-03-03 11:25:00|8859.4|8857.4|8851.2|8849.2|8862.2|8860.2|8839|8837|3012
1583235000000|2020-03-03 11:30:00|8850.8|8848.8|8861.2|8859.2|8867.2|8865.2|8850.7|8848.7|2138
1583235300000|2020-03-03 11:35:00|8861.3|8859.3|8850.7|8848.7|8865.3|8863.3|8848.9|8846.9|1404
1583235600000|2020-03-03 11:40:00|8854|8852|8853.2|8851.2|8855.9|8853.9|8839.5|8837.5|2028
1583235900000|2020-03-03 11:45:00|8853|8851|8847.4|8845.4|8860.7|8858.7|8843.8|8841.8|1818
1583236200000|2020-03-03 11:50:00|8847.8|8845.8|8853|8851|8858.7|8856.7|8847.5|8845.5|1256
1583236500000|2020-03-03 11:55:00|8853.7|8851.7|8851|8849|8859.9|8857.9|8846.3|8844.3|1681
1583236800000|2020-03-03 12:00:00|8854.2|8852.2|8868.8|8866.8|8871.5|8869.5|8854|8852|2158
1583237100000|2020-03-03 12:05:00|8868.9|8866.9|8875.7|8873.7|8876.9|8874.9|8853.4|8851.4|2564
1583237400000|2020-03-03 12:10:00|8875.5|8873.5|8882.2|8880.2|8890.9|8888.9|8869.2|8867.2|2953
1583237700000|2020-03-03 12:15:00|8882.3|8880.3|8885.2|8883.2|8888.4|8886.4|8877|8875|1444
1583238000000|2020-03-03 12:20:00|8885|8883|8892.5|8890.5|8898.2|8896.2|8879.4|8877.4|2601
1583238300000|2020-03-03 12:25:00|8892.4|8890.4|8894|8892|8896.7|8894.7|8883|8881|1880
1583238600000|2020-03-03 12:30:00|8893.5|8891.5|8888.4|8886.4|8918|8916|8877.8|8875.8|5086
1583238900000|2020-03-03 12:35:00|8889.5|8887.5|8846.5|8844.5|8889.9|8887.9|8823.4|8821.4|10185
1583239200000|2020-03-03 12:40:00|8847.7|8845.7|8814.4|8812.4|8861.2|8859.2|8811.3|8809.3|5759
1583239500000|2020-03-03 12:45:00|8813.3|8811.3|8807.7|8805.7|8822|8820|8793.4|8791.4|6013
1583239800000|2020-03-03 12:50:00|8808.2|8806.2|8812.9|8810.9|8829.4|8827.4|8807.9|8805.9|3590
1583240100000|2020-03-03 12:55:00|8813|8811|8831.9|8829.9|8845.5|8843.5|8798.8|8796.8|5796
1583240400000|2020-03-03 13:00:00|8830.9|8828.9|8800.7|8798.7|8831.4|8829.4|8800.4|8798.4|4278
1583240700000|2020-03-03 13:05:00|8799.8|8797.8|8806.4|8804.4|8809.5|8807.5|8787|8785|4254
1583241000000|2020-03-03 13:10:00|8806.9|8804.9|8825.8|8823.8|8833.2|8831.2|8792.9|8790.9|5043
1583241300000|2020-03-03 13:15:00|8825.9|8823.9|8833.9|8831.9|8837.2|8835.2|8816.3|8814.3|3451
1583241600000|2020-03-03 13:20:00|8833.5|8831.5|8862.4|8860.4|8863|8861|8824.4|8822.4|4257
1583241900000|2020-03-03 13:25:00|8862.5|8860.5|8865.7|8863.7|8877.2|8875.2|8855.8|8853.8|5013
1583242200000|2020-03-03 13:30:00|8865.9|8863.9|8871.9|8869.9|8874.9|8872.9|8853.3|8851.3|3289
1583242500000|2020-03-03 13:35:00|8872|8870|8849.2|8847.2|8886.9|8884.9|8843.2|8841.2|5832
1583242800000|2020-03-03 13:40:00|8848.8|8846.8|8838|8836|8853.8|8851.8|8830.8|8828.8|3719
1583243100000|2020-03-03 13:45:00|8837.9|8835.9|8834.8|8832.8|8837.9|8835.9|8816.7|8814.7|3354
1583243400000|2020-03-03 13:50:00|8835|8833|8835.4|8833.4|8848.3|8846.3|8832.8|8830.8|3155
1583243700000|2020-03-03 13:55:00|8835.3|8833.3|8852|8850|8857.9|8855.9|8822|8820|3326
1583244000000|2020-03-03 14:00:00|8851.9|8849.9|8856.2|8854.2|8863.5|8861.5|8839|8837|2880
1583244300000|2020-03-03 14:05:00|8856|8854|8855.2|8853.2|8868.7|8866.7|8850.4|8848.4|3044
1583244600000|2020-03-03 14:10:00|8855|8853|8855.4|8853.4|8860.8|8858.8|8838|8836|3639
1583244900000|2020-03-03 14:15:00|8855.5|8853.5|8870.4|8868.4|8883.7|8881.7|8854.8|8852.8|3677
1583245200000|2020-03-03 14:20:00|8869.7|8867.7|8891.3|8889.3|8893.9|8891.9|8869.5|8867.5|3621
1583245500000|2020-03-03 14:25:00|8890.9|8888.9|8903.3|8901.3|8910.5|8908.5|8880.5|8878.5|4063
1583245800000|2020-03-03 14:30:00|8901|8899|8851.8|8850.8|8902.5|8901.3|8845.3|8844.3|22311
1583246100000|2020-03-03 14:35:00|8851.2|8850.2|8826.3|8825.3|8853.2|8852.2|8803.3|8802.3|19667
1583246400000|2020-03-03 14:40:00|8825.9|8824.9|8826|8825|8843.5|8842.5|8806.7|8805.7|13095
1583246700000|2020-03-03 14:45:00|8825.5|8824.5|8818.2|8817.2|8835.9|8834.9|8803.4|8802.4|13894
1583247000000|2020-03-03 14:50:00|8817.2|8816.2|8765.9|8764.9|8817.2|8816.2|8754.3|8753.3|17711
1583247300000|2020-03-03 14:55:00|8766.3|8765.3|8780.7|8779.7|8793.5|8792.5|8745.7|8744.7|14846
1583247600000|2020-03-03 15:00:00|8778.4|8777.4|8977.7|8976.7|9002.3|9001.3|8776.4|8775.4|25385
1583247900000|2020-03-03 15:05:00|8973.9|8972.9|8947.5|8946.5|8995.4|8994.4|8911.4|8910.4|18749
1583248200000|2020-03-03 15:10:00|8949|8948|8867.7|8866.7|8970.4|8969.4|8861.4|8860.4|21720
1583248500000|2020-03-03 15:15:00|8867|8866|8864.4|8863.4|8886.9|8885.9|8820|8819|22884
1583248800000|2020-03-03 15:20:00|8862.9|8861.9|8939.6|8938.6|8943.5|8942.5|8862.6|8861.6|18281
1583249100000|2020-03-03 15:25:00|8939.4|8938.4|8902.1|8901.1|8950.6|8949.6|8896.7|8895.7|12923
1583249400000|2020-03-03 15:30:00|8902.9|8901.9|8891.4|8890.4|8937.9|8936.9|8884.6|8883.6|12230
1583249700000|2020-03-03 15:35:00|8891.6|8890.6|8907|8906|8932.9|8931.9|8888.7|8887.7|10204
1583250000000|2020-03-03 15:40:00|8906.9|8905.9|8947.5|8946.5|8947.5|8946.5|8899.7|8898.7|12735
1583250300000|2020-03-03 15:45:00|8945.6|8944.6|8897.9|8896.9|8955|8954|8887.6|8886.6|13468
1583250600000|2020-03-03 15:50:00|8898|8897|8895.7|8894.7|8913|8912|8878.2|8877.2|13733
1583250900000|2020-03-03 15:55:00|8895.6|8894.6|8932.9|8931.9|8938.7|8937.7|8888.5|8887.5|10872
1583251200000|2020-03-03 16:00:00|8929.9|8928.9|8896.6|8895.6|8939.5|8938.5|8886.9|8885.9|8952
1583251500000|2020-03-03 16:05:00|8897.1|8896.1|8851.2|8850.2|8897.1|8896.1|8845.9|8844.9|11768
1583251800000|2020-03-03 16:10:00|8850.9|8849.9|8794.1|8793.1|8852.2|8851.2|8788.7|8787.7|14714
1583252100000|2020-03-03 16:15:00|8794|8793|8795.9|8794.9|8838.7|8837.7|8791.7|8790.7|11039
1583252400000|2020-03-03 16:20:00|8796.1|8795.1|8740.1|8739.1|8815.1|8814.1|8735.2|8734.2|15729
1583252700000|2020-03-03 16:25:00|8740.4|8739.4|8721.2|8720.2|8760.9|8759.9|8708.1|8707.1|16263
1583253000000|2020-03-03 16:30:00|8722|8721|8766.2|8765.2|8768.7|8767.7|8715.2|8714.2|8912
1583253300000|2020-03-03 16:35:00|8769.1|8768.1|8795.4|8794.4|8797.7|8796.7|8744.9|8743.9|12597
1583253600000|2020-03-03 16:40:00|8797|8796|8795.9|8794.9|8810.4|8809.4|8771.1|8770.1|9152
1583253900000|2020-03-03 16:45:00|8797.4|8796.4|8764.6|8763.6|8802.1|8801.1|8760.2|8759.2|8319
1583254200000|2020-03-03 16:50:00|8763.6|8762.6|8814.7|8813.7|8824.1|8823.1|8760.4|8759.4|9810
1583254500000|2020-03-03 16:55:00|8814.9|8813.9|8835.9|8834.9|8840.9|8839.9|8803.4|8802.4|7228
1583254800000|2020-03-03 17:00:00|8835.6|8834.6|8839.4|8838.4|8840|8839|8812.6|8811.6|7113
1583255100000|2020-03-03 17:05:00|8839.1|8838.1|8858.5|8857.5|8864.5|8863.5|8830.6|8829.6|7124
1583255400000|2020-03-03 17:10:00|8858.7|8857.7|8810.9|8809.9|8861.4|8860.4|8810.7|8809.7|8052
1583255700000|2020-03-03 17:15:00|8812.2|8811.2|8805.5|8804.5|8816.5|8815.5|8795.2|8794.2|7412
1583256000000|2020-03-03 17:20:00|8805.7|8804.7|8814.6|8813.6|8816.4|8815.4|8794.5|8793.5|7471
1583256300000|2020-03-03 17:25:00|8815.2|8814.2|8779|8778|8821.4|8820.4|8768.7|8767.7|8253
1583256600000|2020-03-03 17:30:00|8778.9|8777.9|8769.4|8768.4|8785.5|8784.5|8759.6|8758.6|7167
1583256900000|2020-03-03 17:35:00|8769.9|8768.9|8793.4|8792.4|8795.1|8794.1|8766.1|8765.1|5487
1583257200000|2020-03-03 17:40:00|8793.5|8792.5|8779.6|8778.6|8804.7|8803.7|8773.7|8772.7|5297
1583257500000|2020-03-03 17:45:00|8779.3|8778.3|8805|8804|8818.8|8817.8|8778.2|8777.2|5277
1583257800000|2020-03-03 17:50:00|8804.8|8803.8|8769|8768|8807.2|8806.2|8767|8766|4418
1583258100000|2020-03-03 17:55:00|8768.1|8767.1|8766.7|8765.7|8776.7|8775.7|8750.2|8749.2|5179
1583258400000|2020-03-03 18:00:00|8764.6|8763.6|8740.7|8739.7|8766|8765|8731|8730|6203
1583258700000|2020-03-03 18:05:00|8741.6|8740.6|8731.7|8730.7|8749|8748|8726.2|8725.2|6358
1583259000000|2020-03-03 18:10:00|8732|8731|8707.5|8706.5|8745.3|8744.3|8700.3|8699.3|7118
1583259300000|2020-03-03 18:15:00|8707.3|8706.3|8692.6|8691.6|8728.1|8727.1|8687.2|8686.2|8485
1583259600000|2020-03-03 18:20:00|8692.7|8691.7|8678.6|8677.6|8714.5|8713.5|8666.3|8665.3|9177
1583259900000|2020-03-03 18:25:00|8677.6|8676.6|8677.3|8676.3|8684.3|8683.3|8639.3|8638.3|12672
1583260200000|2020-03-03 18:30:00|8677.8|8676.8|8693.3|8692.3|8699.1|8698.1|8651.3|8650.3|10658
1583260500000|2020-03-03 18:35:00|8693.2|8692.2|8689.2|8688.2|8699.8|8698.8|8668.6|8667.6|8761
1583260800000|2020-03-03 18:40:00|8688.3|8687.3|8622.1|8621.1|8691.2|8690.2|8621.6|8620.6|11064
1583261100000|2020-03-03 18:45:00|8622.8|8621.8|8613.8|8612.8|8643.7|8642.7|8608.6|8607.6|11420
1583261400000|2020-03-03 18:50:00|8613.6|8612.6|8617|8616|8637.5|8636.5|8605.8|8604.8|9403
1583261700000|2020-03-03 18:55:00|8617.3|8616.3|8593.3|8592.3|8621.6|8620.6|8588|8587|10783
1583262000000|2020-03-03 19:00:00|8592.6|8591.6|8565|8564|8614.3|8613.3|8560.8|8559.8|14873
1583262300000|2020-03-03 19:05:00|8564.6|8563.6|8517.7|8516.7|8567.8|8566.8|8514|8513|17464
1583262600000|2020-03-03 19:10:00|8517|8516|8583.1|8582.1|8584.1|8583.1|8514.6|8513.6|15815
1583262900000|2020-03-03 19:15:00|8582.6|8581.6|8530.5|8529.5|8586.7|8585.7|8527.3|8526.3|9728
1583263200000|2020-03-03 19:20:00|8529.8|8528.8|8532.6|8531.6|8571.7|8570.7|8518.7|8517.7|9880
1583263500000|2020-03-03 19:25:00|8533.6|8532.6|8594.2|8593.2|8602.1|8601.1|8526.5|8525.5|10836
1583263800000|2020-03-03 19:30:00|8594.3|8593.3|8610.5|8609.5|8621.3|8620.3|8582|8581|8830
1583264100000|2020-03-03 19:35:00|8610.6|8609.6|8566.5|8565.5|8614.6|8613.6|8562.1|8561.1|7884
1583264400000|2020-03-03 19:40:00|8565.5|8564.5|8547.2|8546.2|8569.7|8568.7|8542.6|8541.6|6995
1583264700000|2020-03-03 19:45:00|8546|8545|8611.3|8610.3|8616.7|8615.7|8542.7|8541.7|8633
1583265000000|2020-03-03 19:50:00|8613.7|8612.7|8630.1|8629.1|8631.6|8630.6|8580|8579|8223
1583265300000|2020-03-03 19:55:00|8631|8630|8620.1|8619.1|8634.8|8633.8|8605|8604|7338
1583265600000|2020-03-03 20:00:00|8620.5|8619.5|8664.8|8663.8|8666.2|8665.2|8605.1|8604.1|8909
1583265900000|2020-03-03 20:05:00|8664.2|8663.2|8627.7|8626.7|8666|8665|8617.5|8616.5|6860
1583266200000|2020-03-03 20:10:00|8628.2|8627.2|8679|8678|8689.8|8688.8|8624.2|8623.2|9539
1583266500000|2020-03-03 20:15:00|8679.7|8678.7|8692.2|8691.2|8704.8|8703.8|8659.2|8658.2|8175
1583266800000|2020-03-03 20:20:00|8691.8|8690.8|8624.5|8623.5|8696.8|8695.8|8622.2|8621.2|7608
1583267100000|2020-03-03 20:25:00|8624.8|8623.8|8702|8701|8705.3|8704.3|8621.3|8620.3|8658
1583267400000|2020-03-03 20:30:00|8701.5|8700.5|8648.6|8647.6|8701.5|8700.5|8625.1|8624.1|8363
1583267700000|2020-03-03 20:35:00|8647.7|8646.7|8589|8588|8658.3|8657.3|8578.3|8577.3|9609
1583268000000|2020-03-03 20:40:00|8588.3|8587.3|8648.6|8647.6|8657|8656|8574.6|8573.6|11635
1583268300000|2020-03-03 20:45:00|8648.7|8647.7|8625.2|8624.2|8681.6|8680.6|8618.6|8617.6|10521
1583268600000|2020-03-03 20:50:00|8622|8621|8627.1|8626.1|8634.6|8633.6|8563.6|8562.6|17917
1583268900000|2020-03-03 20:55:00|8626.8|8625.8|8595.5|8594.5|8659.5|8658.5|8578.5|8577.5|24391
1583269200000|2020-03-03 21:00:00|8594.8|8593.8|8645.8|8643.8|8650.4|8648.4|8582.4|8580.4|8662
1583269500000|2020-03-03 21:05:00|8645.9|8643.9|8645.4|8643.4|8655.6|8653.6|8628.1|8626.1|3073
1583269800000|2020-03-03 21:10:00|8645.5|8643.5|8584.1|8579.1|8648.6|8646.6|8572.5|8570.5|5346
1583270100000|2020-03-03 21:15:00|8584.2|8579.2|8590.6|8585.6|8593.1|8588.1|8581.9|8576.9|1
1583270400000|2020-03-03 21:20:00|8589.6|8584.6|8590.9|8585.9|8592.4|8587.4|8586.6|8581.6|0
1583270700000|2020-03-03 21:25:00|8591|8586|8593.7|8588.7|8593.8|8588.8|8589.4|8584.4|0
1583271000000|2020-03-03 21:30:00|8592.6|8587.6|8589.8|8587.8|8595.5|8593.5|8565.3|8563.3|1498
1583271300000|2020-03-03 21:35:00|8589.3|8587.3|8587.3|8585.3|8592.3|8590.3|8580|8578|332
1583271600000|2020-03-03 21:40:00|8587|8585|8582|8580|8588|8586|8576.8|8574.8|390
1583271900000|2020-03-03 21:45:00|8582.8|8580.8|8574.3|8572.3|8583.8|8581.8|8573|8571|677
1583272200000|2020-03-03 21:50:00|8573.8|8571.8|8559.8|8557.8|8575.8|8573.8|8557.8|8555.8|756
1583272500000|2020-03-03 21:55:00|8559|8557|8562.2|8557.2|8571.3|8569.3|8558.8|8556.8|205
1583272800000|2020-03-03 22:00:00|8564.7|8559.7|8561.7|8556.7|8564.7|8559.7|8561.6|8556.6|0
1583273100000|2020-03-03 22:05:00|8561.8|8556.8|8559.9|8554.9|8563|8558|8559.6|8554.6|0
1583273400000|2020-03-03 22:10:00|8559.8|8554.8|8560.2|8555.2|8560.8|8555.8|8559.1|8554.1|0
1583273700000|2020-03-03 22:15:00|8560.3|8555.3|8557.7|8552.7|8560.4|8555.4|8554.3|8549.3|0
1583274000000|2020-03-03 22:20:00|8556.3|8551.3|8558.4|8553.4|8558.4|8553.4|8553.7|8548.7|0
1583274300000|2020-03-03 22:25:00|8558.6|8553.6|8557.7|8552.7|8558.7|8553.7|8556.1|8551.1|0
1583274600000|2020-03-03 22:30:00|8557.8|8552.8|8557.9|8552.9|8558.3|8553.3|8557.2|8552.2|0
1583274900000|2020-03-03 22:35:00|8558.3|8553.3|8554.2|8549.2|8558.3|8553.3|8552.9|8547.9|0
1583275200000|2020-03-03 22:40:00|8554.3|8549.3|8555.6|8550.6|8557.9|8552.9|8552.3|8547.3|0
1583275500000|2020-03-03 22:45:00|8555.5|8550.5|8556.4|8551.4|8557.7|8552.7|8555.3|8550.3|0
1583275800000|2020-03-03 22:50:00|8556.5|8551.5|8550|8545|8556.5|8551.5|8549.8|8544.8|0
1583276100000|2020-03-03 22:55:00|8547|8542|8549.7|8544.7|8552.8|8547.8|8546.3|8541.3|0
1583276400000|2020-03-03 23:00:00|8557.3|8555.3|8537.4|8535.4|8578.8|8576.8|8522.4|8520.4|1986
1583276700000|2020-03-03 23:05:00|8537.5|8535.5|8524.6|8522.6|8545.4|8543.4|8510.6|8508.6|2133
1583277000000|2020-03-03 23:10:00|8524.8|8522.8|8525.4|8523.4|8532.3|8530.3|8514.9|8512.9|745
1583277300000|2020-03-03 23:15:00|8525.5|8523.5|8539.9|8537.9|8539.9|8537.9|8514.1|8512.1|814
1583277600000|2020-03-03 23:20:00|8541.4|8539.4|8559.8|8557.8|8561.4|8559.4|8541.4|8539.4|1240
1583277900000|2020-03-03 23:25:00|8559.9|8557.9|8554.4|8552.4|8575|8573|8552.6|8550.6|1050
1583278200000|2020-03-03 23:30:00|8554.5|8552.5|8542.5|8540.5|8559.9|8557.9|8542.4|8540.4|997
1583278500000|2020-03-03 23:35:00|8542.4|8540.4|8545.1|8543.1|8549|8547|8535.4|8533.4|945
1583278800000|2020-03-03 23:40:00|8544.9|8542.9|8546.4|8544.4|8558.9|8556.9|8541.8|8539.8|962
1583279100000|2020-03-03 23:45:00|8546.5|8544.5|8560.1|8558.1|8568.4|8566.4|8537.5|8535.5|1054
1583279400000|2020-03-03 23:50:00|8560|8558|8554.9|8552.9|8560|8558|8547.4|8545.4|682
1583279700000|2020-03-03 23:55:00|8554.8|8552.8|8564|8562|8565.5|8563.5|8554.4|8552.4|731
1583280000000|2020-03-04 00:00:00|8563.1|8561.1|8572.8|8570.8|8578.9|8576.9|8559.5|8557.5|1481
1583280300000|2020-03-04 00:05:00|8572.9|8570.9|8624.8|8622.8|8632.4|8630.4|8572.9|8570.9|3872
1583280600000|2020-03-04 00:10:00|8625.1|8623.1|8613|8611|8625.6|8623.6|8599.3|8597.3|2560
1583280900000|2020-03-04 00:15:00|8612.9|8610.9|8621|8619|8635.3|8633.3|8608.6|8606.6|3120
1583281200000|2020-03-04 00:20:00|8621.1|8619.1|8620.5|8618.5|8633|8631|8617|8615|1928
1583281500000|2020-03-04 00:25:00|8620.4|8618.4|8617.6|8615.6|8624.8|8622.8|8610.4|8608.4|1842
1583281800000|2020-03-04 00:30:00|8617.8|8615.8|8649.9|8647.9|8654.5|8652.5|8617.3|8615.3|4058
1583282100000|2020-03-04 00:35:00|8649.5|8647.5|8649.5|8647.5|8664.9|8662.9|8643.3|8641.3|3624
1583282400000|2020-03-04 00:40:00|8649.8|8647.8|8658.3|8656.3|8665|8663|8649.8|8647.8|2302
1583282700000|2020-03-04 00:45:00|8658.8|8656.8|8636.8|8634.8|8659.1|8657.1|8633.6|8631.6|2719
1583283000000|2020-03-04 00:50:00|8636.6|8634.6|8647.3|8645.3|8650.3|8648.3|8633.3|8631.3|2160
1583283300000|2020-03-04 00:55:00|8647|8645|8650.3|8648.3|8658.3|8656.3|8641.9|8639.9|1876
1583283600000|2020-03-04 01:00:00|8650.1|8648.1|8659.8|8657.8|8673|8671|8647|8645|3266
1583283900000|2020-03-04 01:05:00|8659.6|8657.6|8653.8|8651.8|8663.3|8661.3|8649|8647|2061
1583284200000|2020-03-04 01:10:00|8653.5|8651.5|8672|8670|8673.9|8671.9|8652.5|8650.5|1847
1583284500000|2020-03-04 01:15:00|8670.8|8668.8|8662|8660|8670.8|8668.8|8655.6|8653.6|1591
1583284800000|2020-03-04 01:20:00|8661.9|8659.9|8658.8|8656.8|8663.9|8661.9|8654.5|8652.5|1139
1583285100000|2020-03-04 01:25:00|8659|8657|8666.6|8664.6|8667.8|8665.8|8658.8|8656.8|1039
1583285400000|2020-03-04 01:30:00|8666.8|8664.8|8651.8|8649.8|8675.1|8673.1|8646.1|8644.1|1888
1583285700000|2020-03-04 01:35:00|8651.3|8649.3|8643.1|8641.1|8655.9|8653.9|8642|8640|975
1583286000000|2020-03-04 01:40:00|8643.6|8641.6|8642.9|8640.9|8649.5|8647.5|8638.1|8636.1|947
1583286300000|2020-03-04 01:45:00|8642.8|8640.8|8635.9|8633.9|8647.4|8645.4|8631|8629|1950
1583286600000|2020-03-04 01:50:00|8634|8632|8641.5|8639.5|8648.9|8646.9|8633.3|8631.3|1294
1583286900000|2020-03-04 01:55:00|8641.4|8639.4|8644.1|8642.1|8650.4|8648.4|8637.9|8635.9|1164
1583287200000|2020-03-04 02:00:00|8643.4|8641.4|8632.8|8630.8|8643.4|8641.4|8629.1|8627.1|1331
1583287500000|2020-03-04 02:05:00|8632.6|8630.6|8632.5|8630.5|8642.4|8640.4|8631.5|8629.5|1068
1583287800000|2020-03-04 02:10:00|8632.6|8630.6|8626.4|8624.4|8643.3|8641.3|8626|8624|1097
1583288100000|2020-03-04 02:15:00|8626.5|8624.5|8637.5|8635.5|8639.1|8637.1|8625.8|8623.8|1023
1583288400000|2020-03-04 02:20:00|8637.6|8635.6|8654.8|8652.8|8661.8|8659.8|8634.9|8632.9|1788
1583288700000|2020-03-04 02:25:00|8655|8653|8662.5|8660.5|8667|8665|8654.8|8652.8|1220
1583289000000|2020-03-04 02:30:00|8662.4|8660.4|8669.1|8667.1|8670.8|8668.8|8653.3|8651.3|1515
1583289300000|2020-03-04 02:35:00|8669.3|8667.3|8660.1|8658.1|8671|8669|8659.8|8657.8|974
1583289600000|2020-03-04 02:40:00|8660|8658|8681.5|8679.5|8685.8|8683.8|8659.8|8657.8|1911
1583289900000|2020-03-04 02:45:00|8681.3|8679.3|8684.4|8682.4|8694.5|8692.5|8680.5|8678.5|3016
1583290200000|2020-03-04 02:50:00|8685.3|8683.3|8678.8|8676.8|8685.3|8683.3|8672.1|8670.1|1601
1583290500000|2020-03-04 02:55:00|8678.6|8676.6|8688.4|8686.4|8692|8690|8675.8|8673.8|1407
1583290800000|2020-03-04 03:00:00|8689.5|8687.5|8687.1|8685.1|8691.6|8689.6|8681.8|8679.8|1540
1583291100000|2020-03-04 03:05:00|8687|8685|8699.5|8697.5|8699.9|8697.9|8685.4|8683.4|2007
1583291400000|2020-03-04 03:10:00|8699.6|8697.6|8701.1|8699.1|8702.8|8700.8|8693.4|8691.4|1808
1583291700000|2020-03-04 03:15:00|8701|8699|8709|8707|8715.8|8713.8|8696.5|8694.5|2264
1583292000000|2020-03-04 03:20:00|8708.9|8706.9|8701.5|8699.5|8709.1|8707.1|8696.3|8694.3|1830
1583292300000|2020-03-04 03:25:00|8701.3|8699.3|8707.8|8705.8|8711.4|8709.4|8701.3|8699.3|1358
1583292600000|2020-03-04 03:30:00|8707.5|8705.5|8703.3|8701.3|8711.8|8709.8|8703|8701|1524
1583292900000|2020-03-04 03:35:00|8703.1|8701.1|8696.4|8694.4|8704.8|8702.8|8695|8693|1575
1583293200000|2020-03-04 03:40:00|8696.5|8694.5|8697.6|8695.6|8702.9|8700.9|8694.1|8692.1|1488
1583293500000|2020-03-04 03:45:00|8697.3|8695.3|8693.4|8691.4|8698.1|8696.1|8690|8688|1111
1583293800000|2020-03-04 03:50:00|8693.3|8691.3|8689.6|8687.6|8694.8|8692.8|8688.8|8686.8|728
1583294100000|2020-03-04 03:55:00|8689.5|8687.5|8699|8697|8700|8698|8689.3|8687.3|681
1583294400000|2020-03-04 04:00:00|8698.4|8696.4|8684.5|8682.5|8700.1|8698.1|8679|8677|2261
1583294700000|2020-03-04 04:05:00|8684.8|8682.8|8677.4|8675.4|8685.8|8683.8|8674.4|8672.4|1381
1583295000000|2020-03-04 04:10:00|8677.5|8675.5|8683.8|8681.8|8687.5|8685.5|8673.4|8671.4|1202
1583295300000|2020-03-04 04:15:00|8683.9|8681.9|8687.1|8685.1|8688.9|8686.9|8680.5|8678.5|1021
1583295600000|2020-03-04 04:20:00|8686.8|8684.8|8684.8|8682.8|8688.3|8686.3|8684.1|8682.1|645
1583295900000|2020-03-04 04:25:00|8684.6|8682.6|8677.5|8675.5|8684.6|8682.6|8670|8668|1536
1583296200000|2020-03-04 04:30:00|8678|8676|8684.8|8682.8|8686.6|8684.6|8669.5|8667.5|1020
1583296500000|2020-03-04 04:35:00|8684.6|8682.6|8694.4|8692.4|8696.3|8694.3|8675.1|8673.1|1197
1583296800000|2020-03-04 04:40:00|8695.3|8693.3|8696.9|8694.9|8699|8697|8688.6|8686.6|1233
1583297100000|2020-03-04 04:45:00|8697.3|8695.3|8687.3|8685.3|8700.8|8698.8|8687|8685|795
1583297400000|2020-03-04 04:50:00|8687.4|8685.4|8691.5|8689.5|8694.8|8692.8|8686|8684|776
1583297700000|2020-03-04 04:55:00|8691.4|8689.4|8695.8|8693.8|8696.3|8694.3|8684.3|8682.3|910
1583298000000|2020-03-04 05:00:00|8695|8693|8692.3|8690.3|8696.3|8694.3|8684.5|8682.5|664
1583298300000|2020-03-04 05:05:00|8692.1|8690.1|8695.5|8693.5|8701.3|8699.3|8692|8690|838
1583298600000|2020-03-04 05:10:00|8695.4|8693.4|8690.9|8688.9|8696.3|8694.3|8690.5|8688.5|604
1583298900000|2020-03-04 05:15:00|8691|8689|8692|8690|8694|8692|8689.9|8687.9|432
1583299200000|2020-03-04 05:20:00|8691.9|8689.9|8695.3|8693.3|8696.8|8694.8|8689.5|8687.5|435
1583299500000|2020-03-04 05:25:00|8695.1|8693.1|8697.4|8695.4|8704.3|8702.3|8694.3|8692.3|1278
1583299800000|2020-03-04 05:30:00|8697.5|8695.5|8689.5|8687.5|8701.3|8699.3|8689.4|8687.4|941
1583300100000|2020-03-04 05:35:00|8689.4|8687.4|8691.3|8689.3|8694.8|8692.8|8688.8|8686.8|772
1583300400000|2020-03-04 05:40:00|8691.1|8689.1|8698.8|8696.8|8700.1|8698.1|8689.3|8687.3|751
1583300700000|2020-03-04 05:45:00|8698.6|8696.6|8713.8|8711.8|8717.9|8715.9|8696.4|8694.4|2267
1583301000000|2020-03-04 05:50:00|8713.9|8711.9|8714.9|8712.9|8719.5|8717.5|8711.9|8709.9|1089
1583301300000|2020-03-04 05:55:00|8714.8|8712.8|8707.8|8705.8|8714.9|8712.9|8707.6|8705.6|744
1583301600000|2020-03-04 06:00:00|8707.6|8705.6|8700|8698|8710.3|8708.3|8697.8|8695.8|1304
1583301900000|2020-03-04 06:05:00|8700.3|8698.3|8711.6|8709.6|8716.6|8714.6|8696.6|8694.6|2101
1583302200000|2020-03-04 06:10:00|8711.8|8709.8|8710.3|8708.3|8716.6|8714.6|8706.1|8704.1|1051
1583302500000|2020-03-04 06:15:00|8709.8|8707.8|8716|8714|8723.5|8721.5|8709.8|8707.8|1132
1583302800000|2020-03-04 06:20:00|8716.1|8714.1|8711.5|8709.5|8716.9|8714.9|8708|8706|621
1583303100000|2020-03-04 06:25:00|8711.8|8709.8|8705.9|8703.9|8714.5|8712.5|8702.4|8700.4|831
1583303400000|2020-03-04 06:30:00|8705.8|8703.8|8709.1|8707.1|8710.5|8708.5|8703.3|8701.3|554
1583303700000|2020-03-04 06:35:00|8709|8707|8690.3|8688.3|8709.5|8707.5|8689.4|8687.4|1583
1583304000000|2020-03-04 06:40:00|8690|8688|8696.4|8694.4|8700.4|8698.4|8689.4|8687.4|846
1583304300000|2020-03-04 06:45:00|8696.8|8694.8|8697.4|8695.4|8703.1|8701.1|8696.8|8694.8|582
1583304600000|2020-03-04 06:50:00|8697.5|8695.5|8699.8|8697.8|8701.5|8699.5|8692.5|8690.5|610
1583304900000|2020-03-04 06:55:00|8699.9|8697.9|8699.4|8697.4|8701.3|8699.3|8696.4|8694.4|465
1583305200000|2020-03-04 07:00:00|8697.8|8695.8|8721.5|8719.5|8725.4|8723.4|8697.8|8695.8|2433
1583305500000|2020-03-04 07:05:00|8721.1|8719.1|8730.6|8728.6|8737.1|8735.1|8713.9|8711.9|2406
1583305800000|2020-03-04 07:10:00|8731.8|8729.8|8732.8|8730.8|8740|8738|8724.3|8722.3|2302
1583306100000|2020-03-04 07:15:00|8733.1|8731.1|8733.5|8731.5|8739.5|8737.5|8729.6|8727.6|1563
1583306400000|2020-03-04 07:20:00|8733.4|8731.4|8720.3|8718.3|8733.5|8731.5|8717.8|8715.8|1411
1583306700000|2020-03-04 07:25:00|8720.1|8718.1|8719.9|8717.9|8724.8|8722.8|8713.6|8711.6|979
1583307000000|2020-03-04 07:30:00|8719.8|8717.8|8726.9|8724.9|8730.3|8728.3|8713.6|8711.6|1369
1583307300000|2020-03-04 07:35:00|8726.8|8724.8|8727.9|8725.9|8734.5|8732.5|8724.4|8722.4|1012
1583307600000|2020-03-04 07:40:00|8727.5|8725.5|8727.5|8725.5|8732.6|8730.6|8720.8|8718.8|1198
1583307900000|2020-03-04 07:45:00|8727.1|8725.1|8727|8725|8733.1|8731.1|8723.6|8721.6|987
1583308200000|2020-03-04 07:50:00|8726.9|8724.9|8726.8|8724.8|8728.5|8726.5|8720|8718|889
1583308500000|2020-03-04 07:55:00|8726.6|8724.6|8720.9|8718.9|8726.9|8724.9|8716.6|8714.6|898
1583308800000|2020-03-04 08:00:00|8719.9|8717.9|8701.6|8699.6|8720.4|8718.4|8699|8697|3411
1583309100000|2020-03-04 08:05:00|8701.8|8699.8|8697.6|8695.6|8716.8|8714.8|8695.8|8693.8|2444
1583309400000|2020-03-04 08:10:00|8697.4|8695.4|8702.3|8700.3|8705.6|8703.6|8684.9|8682.9|3614
1583309700000|2020-03-04 08:15:00|8702.1|8700.1|8715.3|8713.3|8715.3|8713.3|8698.8|8696.8|2107
1583310000000|2020-03-04 08:20:00|8715.1|8713.1|8707.8|8705.8|8725.1|8723.1|8707.1|8705.1|2408
1583310300000|2020-03-04 08:25:00|8707.4|8705.4|8709.6|8707.6|8710|8708|8693.6|8691.6|2020
1583310600000|2020-03-04 08:30:00|8709.9|8707.9|8725.4|8723.4|8728.1|8726.1|8706.9|8704.9|2317
1583310900000|2020-03-04 08:35:00|8725.5|8723.5|8735|8733|8738.5|8736.5|8720|8718|2145
1583311200000|2020-03-04 08:40:00|8735.8|8733.8|8731.1|8729.1|8736.4|8734.4|8722.4|8720.4|2041
1583311500000|2020-03-04 08:45:00|8731|8729|8735.8|8733.8|8736.5|8734.5|8723.6|8721.6|1380
1583311800000|2020-03-04 08:50:00|8735.9|8733.9|8743|8741|8745.5|8743.5|8735.9|8733.9|1646
1583312100000|2020-03-04 08:55:00|8742.9|8740.9|8741.1|8739.1|8744.5|8742.5|8735.8|8733.8|1015
1583312400000|2020-03-04 09:00:00|8740.9|8738.9|8756|8754|8763.6|8761.6|8739.8|8737.8|2813
1583312700000|2020-03-04 09:05:00|8756.1|8754.1|8734.6|8732.6|8761.4|8759.4|8731.4|8729.4|2664
1583313000000|2020-03-04 09:10:00|8735.1|8733.1|8736.6|8734.6|8741.1|8739.1|8727.9|8725.9|1463
1583313300000|2020-03-04 09:15:00|8736.4|8734.4|8743.4|8741.4|8746.4|8744.4|8732.4|8730.4|1375
1583313600000|2020-03-04 09:20:00|8743.3|8741.3|8743.6|8741.6|8748.5|8746.5|8737.9|8735.9|1501
1583313900000|2020-03-04 09:25:00|8743.5|8741.5|8747.4|8745.4|8754|8752|8742.9|8740.9|1553
1583314200000|2020-03-04 09:30:00|8747.1|8745.1|8742.8|8740.8|8752.9|8750.9|8736.5|8734.5|1641
1583314500000|2020-03-04 09:35:00|8742.9|8740.9|8752.3|8750.3|8762.1|8760.1|8739.6|8737.6|2270
1583314800000|2020-03-04 09:40:00|8752.4|8750.4|8761.1|8759.1|8774.5|8772.5|8751.4|8749.4|2284
1583315100000|2020-03-04 09:45:00|8761|8759|8765.6|8763.6|8777.4|8775.4|8758.3|8756.3|2020
1583315400000|2020-03-04 09:50:00|8765.4|8763.4|8757|8755|8770|8768|8753.1|8751.1|1246
1583315700000|2020-03-04 09:55:00|8757.4|8755.4|8762.9|8760.9|8768.9|8766.9|8755.5|8753.5|947
1583316000000|2020-03-04 10:00:00|8762.6|8760.6|8763.9|8761.9|8766.5|8764.5|8753.1|8751.1|1360
1583316300000|2020-03-04 10:05:00|8764|8762|8766.1|8764.1|8768|8766|8753.9|8751.9|1198
1583316600000|2020-03-04 10:10:00|8765.9|8763.9|8773.4|8771.4|8776.1|8774.1|8764.9|8762.9|1171
1583316900000|2020-03-04 10:15:00|8773.3|8771.3|8764.9|8762.9|8774.4|8772.4|8763.8|8761.8|1029
1583317200000|2020-03-04 10:20:00|8764.8|8762.8|8777.5|8775.5|8778.4|8776.4|8764.5|8762.5|975
1583317500000|2020-03-04 10:25:00|8777|8775|8771.8|8769.8|8782|8780|8771.8|8769.8|1444
1583317800000|2020-03-04 10:30:00|8772|8770|8772.4|8770.4|8777.5|8775.5|8767.9|8765.9|963
1583318100000|2020-03-04 10:35:00|8772.5|8770.5|8769.9|8767.9|8775.1|8773.1|8764.4|8762.4|994
1583318400000|2020-03-04 10:40:00|8770|8768|8770.9|8768.9|8775.1|8773.1|8764.6|8762.6|818
1583318700000|2020-03-04 10:45:00|8771|8769|8764.9|8762.9|8772.4|8770.4|8762|8760|767
1583319000000|2020-03-04 10:50:00|8764.5|8762.5|8760.5|8758.5|8768.6|8766.6|8760.5|8758.5|819
1583319300000|2020-03-04 10:55:00|8761|8759|8758.4|8756.4|8761.9|8759.9|8752.8|8750.8|1117
1583319600000|2020-03-04 11:00:00|8758.5|8756.5|8757.9|8755.9|8763.5|8761.5|8753.1|8751.1|918
1583319900000|2020-03-04 11:05:00|8759.1|8757.1|8754.6|8752.6|8761.1|8759.1|8750.8|8748.8|835
1583320200000|2020-03-04 11:10:00|8754.8|8752.8|8750.4|8748.4|8756.1|8754.1|8750.4|8748.4|813
1583320500000|2020-03-04 11:15:00|8750.3|8748.3|8747|8745|8753.3|8751.3|8743.6|8741.6|1308
1583320800000|2020-03-04 11:20:00|8747.1|8745.1|8758.4|8756.4|8760.3|8758.3|8747.1|8745.1|1286
1583321100000|2020-03-04 11:25:00|8759.3|8757.3|8757.8|8755.8|8760|8758|8749.8|8747.8|1215
1583321400000|2020-03-04 11:30:00|8757.6|8755.6|8765|8763|8769.3|8767.3|8757.5|8755.5|1178
1583321700000|2020-03-04 11:35:00|8765.1|8763.1|8764.1|8762.1|8769.4|8767.4|8759.9|8757.9|845
1583322000000|2020-03-04 11:40:00|8764|8762|8767.4|8765.4|8771.3|8769.3|8761.9|8759.9|851
1583322300000|2020-03-04 11:45:00|8767.5|8765.5|8757.4|8755.4|8769.1|8767.1|8755.8|8753.8|1072
1583322600000|2020-03-04 11:50:00|8757.5|8755.5|8765.1|8763.1|8770.3|8768.3|8757.5|8755.5|927
1583322900000|2020-03-04 11:55:00|8765.3|8763.3|8765.9|8763.9|8767.3|8765.3|8761.3|8759.3|786
1583323200000|2020-03-04 12:00:00|8765|8763|8754.4|8752.4|8766.9|8764.9|8745.3|8743.3|2447
1583323500000|2020-03-04 12:05:00|8755.1|8753.1|8790.1|8788.1|8794.3|8792.3|8754.6|8752.6|4431
1583323800000|2020-03-04 12:10:00|8790|8788|8783.6|8781.6|8796.4|8794.4|8779.6|8777.6|1908
1583324100000|2020-03-04 12:15:00|8784.1|8782.1|8786.4|8784.4|8790.4|8788.4|8777.3|8775.3|1730
1583324400000|2020-03-04 12:20:00|8786.6|8784.6|8784.6|8782.6|8794.9|8792.9|8783.6|8781.6|1420
1583324700000|2020-03-04 12:25:00|8784.9|8782.9|8787.6|8785.6|8789.1|8787.1|8775.9|8773.9|1865
1583325000000|2020-03-04 12:30:00|8786.5|8784.5|8798.6|8796.6|8801.6|8799.6|8786|8784|2293
1583325300000|2020-03-04 12:35:00|8798.5|8796.5|8804.6|8802.6|8810.5|8808.5|8797.1|8795.1|2085
1583325600000|2020-03-04 12:40:00|8804.8|8802.8|8790.1|8788.1|8805.3|8803.3|8787.8|8785.8|2139
1583325900000|2020-03-04 12:45:00|8790.4|8788.4|8789.9|8787.9|8800.6|8798.6|8788.4|8786.4|1614
1583326200000|2020-03-04 12:50:00|8789.8|8787.8|8787.5|8785.5|8794.3|8792.3|8784.5|8782.5|1336
1583326500000|2020-03-04 12:55:00|8787.4|8785.4|8772.5|8770.5|8791|8789|8772.5|8770.5|2140
1583326800000|2020-03-04 13:00:00|8772.4|8770.4|8762|8760|8777.3|8775.3|8760|8758|3017
1583327100000|2020-03-04 13:05:00|8762.1|8760.1|8737.6|8735.6|8763|8761|8735.3|8733.3|4006
1583327400000|2020-03-04 13:10:00|8736.6|8734.6|8733.5|8731.5|8750.6|8748.6|8723.3|8721.3|3515
1583327700000|2020-03-04 13:15:00|8733.4|8731.4|8740.5|8738.5|8749.1|8747.1|8732|8730|3558
1583328000000|2020-03-04 13:20:00|8741|8739|8753.3|8751.3|8761.4|8759.4|8737.1|8735.1|3618
1583328300000|2020-03-04 13:25:00|8753.6|8751.6|8747.1|8745.1|8767.9|8765.9|8744.4|8742.4|3222
1583328600000|2020-03-04 13:30:00|8747.5|8745.5|8745.1|8743.1|8751.3|8749.3|8734.1|8732.1|2557
1583328900000|2020-03-04 13:35:00|8745.3|8743.3|8739.6|8737.6|8754.1|8752.1|8727.3|8725.3|2988
1583329200000|2020-03-04 13:40:00|8739.8|8737.8|8754.1|8752.1|8755.4|8753.4|8739.8|8737.8|2569
1583329500000|2020-03-04 13:45:00|8754.4|8752.4|8757.9|8755.9|8770.3|8768.3|8753.9|8751.9|3071
1583329800000|2020-03-04 13:50:00|8758|8756|8746.4|8744.4|8764.8|8762.8|8737.9|8735.9|2108
1583330100000|2020-03-04 13:55:00|8746.3|8744.3|8744.3|8742.3|8757.6|8755.6|8742.1|8740.1|2337
1583330400000|2020-03-04 14:00:00|8744.1|8742.1|8731.1|8729.1|8749|8747|8729|8727|3179
1583330700000|2020-03-04 14:05:00|8731.3|8729.3|8750.8|8748.8|8751|8749|8729|8727|2610
1583331000000|2020-03-04 14:10:00|8750.9|8748.9|8759.1|8757.1|8765.4|8763.4|8748.6|8746.6|2689
1583331300000|2020-03-04 14:15:00|8758.9|8756.9|8758.3|8756.3|8760.3|8758.3|8742.3|8740.3|2586
1583331600000|2020-03-04 14:20:00|8758.1|8756.1|8752.3|8750.3|8761.3|8759.3|8745.5|8743.5|2507
1583331900000|2020-03-04 14:25:00|8752.1|8750.1|8745|8743|8756.5|8754.5|8740.3|8738.3|3256
1583332200000|2020-03-04 14:30:00|8744.5|8743.5|8758.4|8757.4|8783.5|8782.5|8738.9|8737.9|23321
1583332500000|2020-03-04 14:35:00|8757|8756|8703.3|8702.3|8764.5|8763.5|8688.8|8687.8|21960
1583332800000|2020-03-04 14:40:00|8702.8|8701.8|8721.8|8720.8|8727|8726|8702.8|8701.8|14740
1583333100000|2020-03-04 14:45:00|8722.6|8721.6|8699.3|8698.3|8728.9|8727.9|8696.3|8695.3|14249
1583333400000|2020-03-04 14:50:00|8699.1|8698.1|8673.4|8672.4|8718.6|8717.6|8673.4|8672.4|14643
1583333700000|2020-03-04 14:55:00|8674.8|8673.8|8694.1|8693.1|8694.3|8693.3|8667|8666|10330
1583334000000|2020-03-04 15:00:00|8698.5|8697.5|8702.3|8701.3|8722.3|8721.3|8681.8|8680.8|18397
1583334300000|2020-03-04 15:05:00|8702|8701|8719.6|8718.6|8728.3|8727.3|8682.3|8681.3|15355
1583334600000|2020-03-04 15:10:00|8719.9|8718.9|8749.5|8748.5|8752|8751|8708.4|8707.4|10790
1583334900000|2020-03-04 15:15:00|8748.8|8747.8|8783|8782|8783|8782|8737.8|8736.8|11208
1583335200000|2020-03-04 15:20:00|8783.3|8782.3|8789.8|8788.8|8797.9|8796.9|8763.3|8762.3|13598
1583335500000|2020-03-04 15:25:00|8790.7|8789.7|8784|8783|8799.8|8798.8|8774.3|8773.3|10956
1583335800000|2020-03-04 15:30:00|8784.5|8783.5|8758.5|8757.5|8788|8787|8755.8|8754.8|9433
1583336100000|2020-03-04 15:35:00|8759.9|8758.9|8750.8|8749.8|8776.8|8775.8|8740.7|8739.7|11423
1583336400000|2020-03-04 15:40:00|8750.5|8749.5|8761|8760|8761.8|8760.8|8731|8730|11532
1583336700000|2020-03-04 15:45:00|8761.4|8760.4|8752.8|8751.8|8764.2|8763.2|8734.5|8733.5|8232
1583337000000|2020-03-04 15:50:00|8754.5|8753.5|8727.7|8726.7|8759.8|8758.8|8726.2|8725.2|8562
1583337300000|2020-03-04 15:55:00|8726.8|8725.8|8721.3|8720.3|8734.2|8733.2|8709.2|8708.2|9731
1583337600000|2020-03-04 16:00:00|8724.8|8723.8|8718.8|8717.8|8745.2|8744.2|8717.3|8716.3|8223
1583337900000|2020-03-04 16:05:00|8718.9|8717.9|8718.4|8717.4|8741.3|8740.3|8701.7|8700.7|9086
1583338200000|2020-03-04 16:10:00|8717.7|8716.7|8741.2|8740.2|8743.8|8742.8|8711.2|8710.2|6932
1583338500000|2020-03-04 16:15:00|8742.4|8741.4|8749|8748|8750|8749|8724|8723|6836
1583338800000|2020-03-04 16:20:00|8749.2|8748.2|8748|8747|8752|8751|8719.2|8718.2|7905
1583339100000|2020-03-04 16:25:00|8748.5|8747.5|8766.5|8765.5|8766.5|8765.5|8740.3|8739.3|6616
1583339400000|2020-03-04 16:30:00|8767.3|8766.3|8762.2|8761.2|8772.2|8771.2|8744.7|8743.7|8267
1583339700000|2020-03-04 16:35:00|8761.8|8760.8|8727|8726|8766.2|8765.2|8722.8|8721.8|9699
1583340000000|2020-03-04 16:40:00|8727.3|8726.3|8731.3|8730.3|8733.5|8732.5|8704|8703|9811
1583340300000|2020-03-04 16:45:00|8731.2|8730.2|8706.8|8705.8|8739.3|8738.3|8704.5|8703.5|7978
1583340600000|2020-03-04 16:50:00|8706.7|8705.7|8713.2|8712.2|8729.9|8728.9|8706.4|8705.4|7401
1583340900000|2020-03-04 16:55:00|8713.3|8712.3|8721.7|8720.7|8741.9|8740.9|8705|8704|7439
1583341200000|2020-03-04 17:00:00|8722.7|8721.7|8745.3|8744.3|8746.7|8745.7|8722.7|8721.7|5793
1583341500000|2020-03-04 17:05:00|8745.5|8744.5|8743|8742|8750.4|8749.4|8731.3|8730.3|4055
1583341800000|2020-03-04 17:10:00|8742.9|8741.9|8755.9|8754.9|8757.8|8756.8|8735.2|8734.2|4713
1583342100000|2020-03-04 17:15:00|8756.5|8755.5|8750.2|8749.2|8768.3|8767.3|8746|8745|4996
1583342400000|2020-03-04 17:20:00|8750.4|8749.4|8756|8755|8762.5|8761.5|8742|8741|5255
1583342700000|2020-03-04 17:25:00|8756.5|8755.5|8769.7|8768.7|8774.2|8773.2|8745|8744|4962
1583343000000|2020-03-04 17:30:00|8771|8770|8769.4|8768.4|8774.8|8773.8|8760.8|8759.8|4051
1583343300000|2020-03-04 17:35:00|8769.5|8768.5|8757.7|8756.7|8778|8777|8757|8756|2427
1583343600000|2020-03-04 17:40:00|8757|8756|8759.6|8758.6|8764.3|8763.3|8750.5|8749.5|2988
1583343900000|2020-03-04 17:45:00|8759.5|8758.5|8787.1|8786.1|8787.4|8786.4|8755.1|8754.1|5118
1583344200000|2020-03-04 17:50:00|8787.3|8786.3|8797|8796|8798.1|8797.1|8780.4|8779.4|5244
1583344500000|2020-03-04 17:55:00|8797.4|8796.4|8818.4|8817.4|8818.5|8817.5|8791.9|8790.9|6305
1583344800000|2020-03-04 18:00:00|8818.5|8817.5|8830.9|8829.9|8831.5|8830.5|8815.3|8814.3|5663
1583345100000|2020-03-04 18:05:00|8831.1|8830.1|8830.5|8829.5|8839.9|8838.9|8823.3|8822.3|6081
1583345400000|2020-03-04 18:10:00|8830.6|8829.6|8832.9|8831.9|8833.5|8832.5|8820.4|8819.4|4483
1583345700000|2020-03-04 18:15:00|8832.4|8831.4|8848.9|8847.9|8852.1|8851.1|8829.6|8828.6|6162
1583346000000|2020-03-04 18:20:00|8849|8848|8858|8857|8859.3|8858.3|8846.1|8845.1|5581
1583346300000|2020-03-04 18:25:00|8857.9|8856.9|8842.6|8841.6|8861|8860|8839.4|8838.4|5088
1583346600000|2020-03-04 18:30:00|8842.8|8841.8|8849.1|8848.1|8853.8|8852.8|8840.4|8839.4|4454
1583346900000|2020-03-04 18:35:00|8848.9|8847.9|8831.8|8830.8|8852.6|8851.6|8829.5|8828.5|5131
1583347200000|2020-03-04 18:40:00|8831.9|8830.9|8837|8836|8842.1|8841.1|8831|8830|4414
1583347500000|2020-03-04 18:45:00|8837.3|8836.3|8836.9|8835.9|8840.6|8839.6|8827.5|8826.5|4252
1583347800000|2020-03-04 18:50:00|8836.4|8835.4|8849.1|8848.1|8851.5|8850.5|8836.4|8835.4|4879
1583348100000|2020-03-04 18:55:00|8849.3|8848.3|8836.1|8835.1|8849.3|8848.3|8829.3|8828.3|3220
1583348400000|2020-03-04 19:00:00|8836.4|8835.4|8820.5|8819.5|8846.4|8845.4|8814|8813|4915
1583348700000|2020-03-04 19:05:00|8820.1|8819.1|8823.5|8822.5|8826.5|8825.5|8810.1|8809.1|5626
1583349000000|2020-03-04 19:10:00|8823.8|8822.8|8823.1|8822.1|8833.9|8832.9|8820|8819|3940
1583349300000|2020-03-04 19:15:00|8823.6|8822.6|8836.4|8835.4|8841.1|8840.1|8820.9|8819.9|4414
1583349600000|2020-03-04 19:20:00|8836.3|8835.3|8838|8837|8843.4|8842.4|8827.8|8826.8|3841
1583349900000|2020-03-04 19:25:00|8838.4|8837.4|8858.5|8857.5|8863.9|8862.9|8838.4|8837.4|6240
1583350200000|2020-03-04 19:30:00|8859.1|8858.1|8856|8855|8866.5|8865.5|8852|8851|3769
1583350500000|2020-03-04 19:35:00|8855.9|8854.9|8837.5|8836.5|8862.1|8861.1|8835.6|8834.6|3618
1583350800000|2020-03-04 19:40:00|8838|8837|8843.5|8842.5|8848.9|8847.9|8832.6|8831.6|2807
1583351100000|2020-03-04 19:45:00|8843.4|8842.4|8830.1|8829.1|8843.5|8842.5|8822.9|8821.9|2737
1583351400000|2020-03-04 19:50:00|8830|8829|8824.3|8823.3|8841.4|8840.4|8817.1|8816.1|6096
1583351700000|2020-03-04 19:55:00|8824.1|8823.1|8834.4|8833.4|8842.6|8841.6|8819.1|8818.1|4563
1583352000000|2020-03-04 20:00:00|8833.9|8832.9|8844.8|8843.8|8846.6|8845.6|8829.9|8828.9|3462
1583352300000|2020-03-04 20:05:00|8844.6|8843.6|8837.6|8836.6|8853.1|8852.1|8828.4|8827.4|4034
1583352600000|2020-03-04 20:10:00|8837.8|8836.8|8849.4|8848.4|8854.4|8853.4|8832.5|8831.5|4499
1583352900000|2020-03-04 20:15:00|8849.3|8848.3|8849.6|8848.6|8853.3|8852.3|8842.6|8841.6|2821
1583353200000|2020-03-04 20:20:00|8849.5|8848.5|8868.7|8867.7|8875.7|8874.7|8849.2|8848.2|6256
1583353500000|2020-03-04 20:25:00|8868.5|8867.5|8886.3|8885.3|8886.5|8885.5|8867.5|8866.5|5462
1583353800000|2020-03-04 20:30:00|8885.8|8884.8|8898.2|8897.2|8898.8|8897.8|8883.1|8882.1|8962
1583354100000|2020-03-04 20:35:00|8898.1|8897.1|8902.5|8901.5|8902.6|8901.6|8886.8|8885.8|9598
1583354400000|2020-03-04 20:40:00|8902.6|8901.6|8879.5|8878.5|8903.5|8902.5|8872.7|8871.7|8803
1583354700000|2020-03-04 20:45:00|8878.5|8877.5|8878.1|8877.1|8887.3|8886.3|8864.2|8863.2|9754
1583355000000|2020-03-04 20:50:00|8877.1|8876.1|8936|8935|8937.1|8936.1|8877.1|8876.1|18803
1583355300000|2020-03-04 20:55:00|8935.6|8934.6|8944.7|8943.7|8950|8949|8929|8928|17322
1583355600000|2020-03-04 21:00:00|8943.4|8942.4|8903|8901|8945.1|8943.6|8897.1|8895.1|10757
1583355900000|2020-03-04 21:05:00|8903.1|8901.1|8894.6|8892.6|8909.1|8907.1|8894.5|8892.5|3357
1583356200000|2020-03-04 21:10:00|8893.9|8891.9|8897.2|8892.2|8902.2|8900.2|8892.7|8890.7|2429
1583356500000|2020-03-04 21:15:00|8897.5|8892.5|8897.3|8892.3|8900.9|8895.9|8896.7|8891.7|9
1583356800000|2020-03-04 21:20:00|8897.4|8892.4|8895.8|8890.8|8898.4|8893.4|8895.3|8890.3|0
1583357100000|2020-03-04 21:25:00|8895.9|8890.9|8895.5|8890.5|8896|8891|8893.2|8888.2|0
1583357400000|2020-03-04 21:30:00|8892.9|8890.9|8885.1|8883.1|8893.4|8891.4|8883.1|8881.1|1378
1583357700000|2020-03-04 21:35:00|8884.4|8882.4|8886.4|8884.4|8889.4|8887.4|8883.6|8881.6|306
1583358000000|2020-03-04 21:40:00|8885.4|8883.4|8889.4|8887.4|8889.4|8887.4|8883.4|8881.4|355
1583358300000|2020-03-04 21:45:00|8888.9|8886.9|8888.6|8886.6|8891.4|8889.4|8887.1|8885.1|414
1583358600000|2020-03-04 21:50:00|8888.4|8886.4|8884.4|8882.4|8888.9|8886.9|8877.9|8875.9|614
1583358900000|2020-03-04 21:55:00|8885.4|8883.4|8891.3|8886.3|8891.3|8888.9|8884.1|8882.1|330
1583359200000|2020-03-04 22:00:00|8891|8886|8891.1|8886.1|8892.5|8887.5|8888.1|8883.1|0
1583359500000|2020-03-04 22:05:00|8891.2|8886.2|8893.7|8888.7|8893.9|8888.9|8891.2|8886.2|0
1583359800000|2020-03-04 22:10:00|8893.5|8888.5|8895|8890|8895.3|8890.3|8893.5|8888.5|0
1583360100000|2020-03-04 22:15:00|8895.3|8890.3|8896.5|8891.5|8898.4|8893.4|8895.3|8890.3|0
1583360400000|2020-03-04 22:20:00|8895.8|8890.8|8896.8|8891.8|8896.9|8891.9|8895.8|8890.8|0
1583360700000|2020-03-04 22:25:00|8897.2|8892.2|8896.6|8891.6|8897.2|8892.2|8894.5|8889.5|0
1583361000000|2020-03-04 22:30:00|8896.5|8891.5|8898.1|8893.1|8898.7|8893.7|8895.3|8890.3|0
1583361300000|2020-03-04 22:35:00|8898|8893|8897|8892|8898.1|8893.1|8895.9|8890.9|0
1583361600000|2020-03-04 22:40:00|8896.8|8891.8|8896.5|8891.5|8897.9|8892.9|8895.8|8890.8|0
1583361900000|2020-03-04 22:45:00|8896.3|8891.3|8896.3|8891.3|8897.2|8892.2|8896.1|8891.1|0
1583362200000|2020-03-04 22:50:00|8896.4|8891.4|8895.4|8890.4|8896.6|8891.6|8895.3|8890.3|0
1583362500000|2020-03-04 22:55:00|8894.9|8889.9|8893.1|8888.1|8896|8891|8892.1|8887.1|0
1583362800000|2020-03-04 23:00:00|8888.9|8886.9|8894.1|8892.1|8899.5|8897.5|8881.9|8879.9|1240
1583363100000|2020-03-04 23:05:00|8893.9|8891.9|8873.9|8871.9|8895.4|8893.4|8870.7|8868.7|1280
1583363400000|2020-03-04 23:10:00|8874.9|8872.9|8871.7|8869.7|8877.2|8875.2|8864.7|8862.7|906
1583363700000|2020-03-04 23:15:00|8870.6|8868.6|8879.9|8877.9|8880.9|8878.9|8869|8867|564
1583364000000|2020-03-04 23:20:00|8879.7|8877.7|8875.2|8873.2|8879.7|8877.7|8871.4|8869.4|453
1583364300000|2020-03-04 23:25:00|8875.1|8873.1|8865.6|8863.6|8875.5|8873.5|8864.1|8862.1|765
1583364600000|2020-03-04 23:30:00|8866|8864|8861.6|8859.6|8877|8875|8859.7|8857.7|1385
1583364900000|2020-03-04 23:35:00|8861.7|8859.7|8864.9|8862.9|8871.5|8869.5|8861.6|8859.6|707
1583365200000|2020-03-04 23:40:00|8865.1|8863.1|8866.2|8864.2|8868.9|8866.9|8858.5|8856.5|749
1583365500000|2020-03-04 23:45:00|8866.4|8864.4|8868|8866|8873.6|8871.6|8860.6|8858.6|1019
1583365800000|2020-03-04 23:50:00|8867.7|8865.7|8879|8877|8879|8877|8867.2|8865.2|539
1583366100000|2020-03-04 23:55:00|8879.1|8877.1|8882.6|8880.6|8884.7|8882.7|8876.2|8874.2|724
1583366400000|2020-03-05 00:00:00|8883.1|8881.1|8861.1|8859.1|8884|8882|8856.9|8854.9|1495
1583366700000|2020-03-05 00:05:00|8861.6|8859.6|8857.2|8855.2|8861.9|8859.9|8852.6|8850.6|1025
1583367000000|2020-03-05 00:10:00|8857.1|8855.1|8862.9|8860.9|8864.4|8862.4|8853.9|8851.9|986
1583367300000|2020-03-05 00:15:00|8862.7|8860.7|8866.9|8864.9|8870.2|8868.2|8860|8858|1224
1583367600000|2020-03-05 00:20:00|8866.6|8864.6|8858.1|8856.1|8869.4|8867.4|8856.6|8854.6|1022
1583367900000|2020-03-05 00:25:00|8858|8856|8871.1|8869.1|8875.1|8873.1|8857.6|8855.6|1198
1583368200000|2020-03-05 00:30:00|8871.4|8869.4|8877.7|8875.7|8878.4|8876.4|8863.4|8861.4|1423
1583368500000|2020-03-05 00:35:00|8877.9|8875.9|8880.6|8878.6|8883.5|8881.5|8871.9|8869.9|1779
1583368800000|2020-03-05 00:40:00|8880.5|8878.5|8883.5|8881.5|8886.9|8884.9|8876.4|8874.4|1186
1583369100000|2020-03-05 00:45:00|8883.6|8881.6|8880.6|8878.6|8886.4|8884.4|8878.5|8876.5|939
1583369400000|2020-03-05 00:50:00|8879.4|8877.4|8864.6|8862.6|8879.5|8877.5|8860.1|8858.1|2107
1583369700000|2020-03-05 00:55:00|8864.1|8862.1|8866.9|8864.9|8872.6|8870.6|8861.6|8859.6|993
1583370000000|2020-03-05 01:00:00|8867.4|8865.4|8868.9|8866.9|8874.2|8872.2|8863.6|8861.6|874
1583370300000|2020-03-05 01:05:00|8869|8867|8852.4|8850.4|8869.1|8867.1|8850.9|8848.9|1755
1583370600000|2020-03-05 01:10:00|8852.5|8850.5|8846.9|8844.9|8856.1|8854.1|8844.7|8842.7|1333
1583370900000|2020-03-05 01:15:00|8847.1|8845.1|8841.1|8839.1|8851.5|8849.5|8841.1|8839.1|1498
1583371200000|2020-03-05 01:20:00|8841.2|8839.2|8843.1|8841.1|8848.1|8846.1|8841.2|8839.2|1013
1583371500000|2020-03-05 01:25:00|8843|8841|8844.6|8842.6|8846.9|8844.9|8837.4|8835.4|1121
1583371800000|2020-03-05 01:30:00|8844.7|8842.7|8843.1|8841.1|8846.6|8844.6|8837.7|8835.7|1077
1583372100000|2020-03-05 01:35:00|8843.2|8841.2|8852.5|8850.5|8853.7|8851.7|8843.2|8841.2|1464
1583372400000|2020-03-05 01:40:00|8852.6|8850.6|8844.5|8842.5|8853.5|8851.5|8843|8841|1122
1583372700000|2020-03-05 01:45:00|8844.4|8842.4|8831.9|8829.9|8844.4|8842.4|8827.1|8825.1|2020
1583373000000|2020-03-05 01:50:00|8832.4|8830.4|8838.6|8836.6|8839|8837|8829.9|8827.9|991
1583373300000|2020-03-05 01:55:00|8837.9|8835.9|8835.4|8833.4|8840.1|8838.1|8833|8831|695
1583373600000|2020-03-05 02:00:00|8836.1|8834.1|8838.2|8836.2|8840.1|8838.1|8832.2|8830.2|929
1583373900000|2020-03-05 02:05:00|8838.6|8836.6|8830.9|8828.9|8839.1|8837.1|8827.7|8825.7|1124
1583374200000|2020-03-05 02:10:00|8830.7|8828.7|8830.2|8828.2|8832.2|8830.2|8824.7|8822.7|1030
1583374500000|2020-03-05 02:15:00|8830.5|8828.5|8825.6|8823.6|8830.9|8828.9|8821.9|8819.9|1082
1583374800000|2020-03-05 02:20:00|8825.5|8823.5|8828|8826|8828.4|8826.4|8823.4|8821.4|663
1583375100000|2020-03-05 02:25:00|8827.9|8825.9|8834.4|8832.4|8834.4|8832.4|8826.1|8824.1|874
1583375400000|2020-03-05 02:30:00|8835.6|8833.6|8842.5|8840.5|8844.2|8842.2|8832|8830|1304
1583375700000|2020-03-05 02:35:00|8842.6|8840.6|8839.4|8837.4|8844.1|8842.1|8838|8836|1040
1583376000000|2020-03-05 02:40:00|8839.1|8837.1|8839.9|8837.9|8841.1|8839.1|8831.9|8829.9|989
1583376300000|2020-03-05 02:45:00|8839.4|8837.4|8851.6|8849.6|8853.4|8851.4|8839.4|8837.4|1446
1583376600000|2020-03-05 02:50:00|8851.1|8849.1|8845.9|8843.9|8852|8850|8844|8842|892
1583376900000|2020-03-05 02:55:00|8845.7|8843.7|8854.1|8852.1|8855.1|8853.1|8841.9|8839.9|953
1583377200000|2020-03-05 03:00:00|8854.6|8852.6|8848.4|8846.4|8858.1|8856.1|8846.7|8844.7|1412
1583377500000|2020-03-05 03:05:00|8848.6|8846.6|8839|8837|8849.5|8847.5|8838.6|8836.6|1532
1583377800000|2020-03-05 03:10:00|8839.1|8837.1|8841.1|8839.1|8842.7|8840.7|8836.7|8834.7|1380
1583378100000|2020-03-05 03:15:00|8841|8839|8839.6|8837.6|8845|8843|8838.5|8836.5|1276
1583378400000|2020-03-05 03:20:00|8839.7|8837.7|8846.4|8844.4|8852.2|8850.2|8836.9|8834.9|1285
1583378700000|2020-03-05 03:25:00|8846.5|8844.5|8842.6|8840.6|8848.4|8846.4|8838.9|8836.9|847
1583379000000|2020-03-05 03:30:00|8842.5|8840.5|8836.4|8834.4|8843.5|8841.5|8834|8832|1147
1583379300000|2020-03-05 03:35:00|8836.5|8834.5|8832.2|8830.2|8836.9|8834.9|8826.7|8824.7|1351
1583379600000|2020-03-05 03:40:00|8832|8830|8822.4|8820.4|8835.9|8833.9|8818.7|8816.7|1557
1583379900000|2020-03-05 03:45:00|8822.6|8820.6|8819.1|8817.1|8824.7|8822.7|8818.1|8816.1|1418
1583380200000|2020-03-05 03:50:00|8819|8817|8821.9|8819.9|8824.4|8822.4|8816|8814|889
1583380500000|2020-03-05 03:55:00|8822.1|8820.1|8818.1|8816.1|8824|8822|8817.1|8815.1|840
1583380800000|2020-03-05 04:00:00|8818|8816|8827.7|8825.7|8829.5|8827.5|8817.7|8815.7|964
1583381100000|2020-03-05 04:05:00|8827.6|8825.6|8829.6|8827.6|8830.7|8828.7|8825.1|8823.1|393
1583381400000|2020-03-05 04:10:00|8829.1|8827.1|8826.4|8824.4|8830.1|8828.1|8824.9|8822.9|547
1583381700000|2020-03-05 04:15:00|8826.2|8824.2|8821.6|8819.6|8827.2|8825.2|8818.4|8816.4|586
1583382000000|2020-03-05 04:20:00|8821.7|8819.7|8829.4|8827.4|8832|8830|8821.7|8819.7|624
1583382300000|2020-03-05 04:25:00|8829.5|8827.5|8829.1|8827.1|8831.7|8829.7|8827.4|8825.4|391
1583382600000|2020-03-05 04:30:00|8828.9|8826.9|8828.1|8826.1|8831.6|8829.6|8827.5|8825.5|269
1583382900000|2020-03-05 04:35:00|8828|8826|8830|8828|8832.6|8830.6|8826.1|8824.1|528
1583383200000|2020-03-05 04:40:00|8829.9|8827.9|8824.2|8822.2|8829.9|8827.9|8820.9|8818.9|670
1583383500000|2020-03-05 04:45:00|8824.1|8822.1|8828.2|8826.2|8828.4|8826.4|8823.6|8821.6|408
1583383800000|2020-03-05 04:50:00|8828.1|8826.1|8829.4|8827.4|8830.4|8828.4|8823.4|8821.4|402
1583384100000|2020-03-05 04:55:00|8829|8827|8827.9|8825.9|8830|8828|8826.6|8824.6|290
1583384400000|2020-03-05 05:00:00|8828.4|8826.4|8836.6|8834.6|8838.1|8836.1|8828.4|8826.4|1043
1583384700000|2020-03-05 05:05:00|8836.1|8834.1|8840.7|8838.7|8842.4|8840.4|8836.1|8834.1|821
1583385000000|2020-03-05 05:10:00|8840.6|8838.6|8851.9|8849.9|8855.5|8853.5|8839.1|8837.1|2324
1583385300000|2020-03-05 05:15:00|8852|8850|8852.1|8850.1|8854.1|8852.1|8848.1|8846.1|1422
1583385600000|2020-03-05 05:20:00|8851.4|8849.4|8849.5|8847.5|8851.6|8849.6|8847.6|8845.6|601
1583385900000|2020-03-05 05:25:00|8849.4|8847.4|8855.6|8853.6|8857.4|8855.4|8847.5|8845.5|913
1583386200000|2020-03-05 05:30:00|8855.7|8853.7|8862.1|8860.1|8862.1|8860.1|8853|8851|1125
1583386500000|2020-03-05 05:35:00|8862|8860|8866.6|8864.6|8866.6|8864.6|8858.2|8856.2|1207
1583386800000|2020-03-05 05:40:00|8866.4|8864.4|8860.4|8858.4|8866.4|8864.4|8859.5|8857.5|665
1583387100000|2020-03-05 05:45:00|8860.2|8858.2|8865.6|8863.6|8867.7|8865.7|8858.7|8856.7|646
1583387400000|2020-03-05 05:50:00|8865.7|8863.7|8867.6|8865.6|8868.4|8866.4|8862.7|8860.7|913
1583387700000|2020-03-05 05:55:00|8867.5|8865.5|8867.2|8865.2|8875.9|8873.9|8865.9|8863.9|1395
1583388000000|2020-03-05 06:00:00|8865.4|8863.4|8862.9|8860.9|8867.7|8865.7|8860.2|8858.2|1073
1583388300000|2020-03-05 06:05:00|8863|8861|8861.1|8859.1|8868.1|8866.1|8860.7|8858.7|851
1583388600000|2020-03-05 06:10:00|8861.2|8859.2|8853.4|8851.4|8862.1|8860.1|8851.5|8849.5|989
1583388900000|2020-03-05 06:15:00|8853.5|8851.5|8857.2|8855.2|8860.4|8858.4|8848.5|8846.5|1351
1583389200000|2020-03-05 06:20:00|8857.4|8855.4|8849.4|8847.4|8857.4|8855.4|8847.1|8845.1|609
1583389500000|2020-03-05 06:25:00|8849.5|8847.5|8849.6|8847.6|8853.5|8851.5|8848|8846|466
1583389800000|2020-03-05 06:30:00|8849.5|8847.5|8855.5|8853.5|8856.9|8854.9|8843.5|8841.5|1086
1583390100000|2020-03-05 06:35:00|8855.4|8853.4|8856|8854|8862.6|8860.6|8852|8850|1174
1583390400000|2020-03-05 06:40:00|8856.1|8854.1|8858.4|8856.4|8860.9|8858.9|8856.1|8854.1|616
1583390700000|2020-03-05 06:45:00|8858.2|8856.2|8848.7|8846.7|8858.2|8856.2|8846.7|8844.7|715
1583391000000|2020-03-05 06:50:00|8848.9|8846.9|8847.6|8845.6|8852.2|8850.2|8843.9|8841.9|927
1583391300000|2020-03-05 06:55:00|8847.7|8845.7|8839.1|8837.1|8847.9|8845.9|8836.1|8834.1|1131
1583391600000|2020-03-05 07:00:00|8838.1|8836.1|8836.1|8834.1|8838.4|8836.4|8830.4|8828.4|1555
1583391900000|2020-03-05 07:05:00|8836|8834|8824.1|8822.1|8836.2|8834.2|8823.1|8821.1|1452
1583392200000|2020-03-05 07:10:00|8824.4|8822.4|8820|8818|8825.4|8823.4|8811.9|8809.9|1887
1583392500000|2020-03-05 07:15:00|8819.9|8817.9|8820.5|8818.5|8825.6|8823.6|8814.1|8812.1|1083
1583392800000|2020-03-05 07:20:00|8820.6|8818.6|8828.9|8826.9|8833.1|8831.1|8820.4|8818.4|1079
1583393100000|2020-03-05 07:25:00|8829.1|8827.1|8821.7|8819.7|8829.1|8827.1|8819.5|8817.5|794
1583393400000|2020-03-05 07:30:00|8821.6|8819.6|8830|8828|8830.4|8828.4|8814.1|8812.1|894
1583393700000|2020-03-05 07:35:00|8829.9|8827.9|8830|8828|8834.7|8832.7|8827|8825|774
1583394000000|2020-03-05 07:40:00|8830.1|8828.1|8826.4|8824.4|8833.5|8831.5|8824.5|8822.5|658
1583394300000|2020-03-05 07:45:00|8826.2|8824.2|8827.9|8825.9|8836.2|8834.2|8825.5|8823.5|742
1583394600000|2020-03-05 07:50:00|8827.7|8825.7|8831.9|8829.9|8834.9|8832.9|8824|8822|748
1583394900000|2020-03-05 07:55:00|8831|8829|8830.6|8828.6|8834.9|8832.9|8824.9|8822.9|931
1583395200000|2020-03-05 08:00:00|8831|8829|8813.9|8811.9|8833.7|8831.7|8813.9|8811.9|2664
1583395500000|2020-03-05 08:05:00|8814.1|8812.1|8827.5|8825.5|8828.7|8826.7|8811|8809|2512
1583395800000|2020-03-05 08:10:00|8826.5|8824.5|8818.2|8816.2|8826.5|8824.5|8816.4|8814.4|1283
1583396100000|2020-03-05 08:15:00|8818.4|8816.4|8811.9|8809.9|8825.1|8823.1|8811.1|8809.1|1501
1583396400000|2020-03-05 08:20:00|8811.6|8809.6|8803.7|8801.7|8811.7|8809.7|8798.2|8796.2|3093
1583396700000|2020-03-05 08:25:00|8803.6|8801.6|8801|8799|8808.5|8806.5|8796.4|8794.4|1850
1583397000000|2020-03-05 08:30:00|8800.7|8798.7|8793.9|8791.9|8803.6|8801.6|8787.2|8785.2|2142
1583397300000|2020-03-05 08:35:00|8793.2|8791.2|8790.4|8788.4|8801.1|8799.1|8785.5|8783.5|2036
1583397600000|2020-03-05 08:40:00|8790.2|8788.2|8796.1|8794.1|8804.7|8802.7|8787.6|8785.6|1846
1583397900000|2020-03-05 08:45:00|8796.4|8794.4|8794.5|8792.5|8802.1|8800.1|8789|8787|1412
1583398200000|2020-03-05 08:50:00|8794.4|8792.4|8803.7|8801.7|8805.9|8803.9|8790|8788|1278
1583398500000|2020-03-05 08:55:00|8804|8802|8780.4|8778.4|8804.4|8802.4|8779.9|8777.9|1811
1583398800000|2020-03-05 09:00:00|8781.2|8779.2|8774.1|8772.1|8782.7|8780.7|8771.1|8769.1|2507
1583399100000|2020-03-05 09:05:00|8773.7|8771.7|8762.7|8760.7|8774.1|8772.1|8756.6|8754.6|3194
1583399400000|2020-03-05 09:10:00|8763|8761|8772.1|8770.1|8774.9|8772.9|8761.1|8759.1|2149
1583399700000|2020-03-05 09:15:00|8772.2|8770.2|8777.1|8775.1|8779.5|8777.5|8766.1|8764.1|1617
1583400000000|2020-03-05 09:20:00|8776.9|8774.9|8765.9|8763.9|8777|8775|8761.1|8759.1|1951
1583400300000|2020-03-05 09:25:00|8766.2|8764.2|8751|8749|8766.2|8764.2|8749|8747|1969
1583400600000|2020-03-05 09:30:00|8751.1|8749.1|8752.4|8750.4|8759.2|8757.2|8750.6|8748.6|1676
1583400900000|2020-03-05 09:35:00|8753|8751|8762.4|8760.4|8768.6|8766.6|8753|8751|2238
1583401200000|2020-03-05 09:40:00|8761.5|8759.5|8753.7|8751.7|8761.5|8759.5|8748.7|8746.7|1390
1583401500000|2020-03-05 09:45:00|8753.9|8751.9|8766.9|8764.9|8771.6|8769.6|8752.4|8750.4|1622
1583401800000|2020-03-05 09:50:00|8766.7|8764.7|8766.6|8764.6|8771|8769|8761.4|8759.4|1421
1583402100000|2020-03-05 09:55:00|8766.7|8764.7|8763.6|8761.6|8767.2|8765.2|8757.6|8755.6|1513
1583402400000|2020-03-05 10:00:00|8763.7|8761.7|8764.6|8762.6|8764.6|8762.6|8748.9|8746.9|2010
1583402700000|2020-03-05 10:05:00|8764.2|8762.2|8746.7|8744.7|8765.6|8763.6|8736.9|8734.9|2979
1583403000000|2020-03-05 10:10:00|8746.9|8744.9|8730.5|8728.5|8747.4|8745.4|8730.5|8728.5|2074
1583403300000|2020-03-05 10:15:00|8730.9|8728.9|8724|8722|8739.7|8737.7|8723.6|8721.6|2566
1583403600000|2020-03-05 10:20:00|8724.1|8722.1|8722.7|8720.7|8730.2|8728.2|8717.9|8715.9|2516
1583403900000|2020-03-05 10:25:00|8723.2|8721.2|8722.6|8720.6|8729.6|8727.6|8715.4|8713.4|2400
1583404200000|2020-03-05 10:30:00|8722.5|8720.5|8734.5|8732.5|8737.5|8735.5|8721.4|8719.4|2993
1583404500000|2020-03-05 10:35:00|8734.4|8732.4|8734.9|8732.9|8741.9|8739.9|8732.9|8730.9|1884
1583404800000|2020-03-05 10:40:00|8735|8733|8729.1|8727.1|8735.1|8733.1|8720.6|8718.6|2367
1583405100000|2020-03-05 10:45:00|8729.2|8727.2|8736.6|8734.6|8741|8739|8725.7|8723.7|1795
1583405400000|2020-03-05 10:50:00|8736.5|8734.5|8720.6|8718.6|8739.7|8737.7|8718.9|8716.9|2149
1583405700000|2020-03-05 10:55:00|8720.2|8718.2|8717.7|8715.7|8724.4|8722.4|8710.1|8708.1|2304
1583406000000|2020-03-05 11:00:00|8717.9|8715.9|8735.1|8733.1|8740.5|8738.5|8717.5|8715.5|2906
1583406300000|2020-03-05 11:05:00|8735.2|8733.2|8738.5|8736.5|8738.9|8736.9|8723.7|8721.7|2869
1583406600000|2020-03-05 11:10:00|8738.4|8736.4|8740.9|8738.9|8747.1|8745.1|8734.6|8732.6|2498
1583406900000|2020-03-05 11:15:00|8740.7|8738.7|8735.4|8733.4|8747.4|8745.4|8733.2|8731.2|1658
1583407200000|2020-03-05 11:20:00|8735.2|8733.2|8726.5|8724.5|8741.1|8739.1|8720.9|8718.9|2164
1583407500000|2020-03-05 11:25:00|8727|8725|8717|8715|8731|8729|8714.2|8712.2|1724
1583407800000|2020-03-05 11:30:00|8716.5|8714.5|8716.7|8714.7|8725.7|8723.7|8708.1|8706.1|2756
1583408100000|2020-03-05 11:35:00|8716.6|8714.6|8724|8722|8729.1|8727.1|8709.9|8707.9|2385
1583408400000|2020-03-05 11:40:00|8723.9|8721.9|8729.2|8727.2|8733.2|8731.2|8722.1|8720.1|1557
1583408700000|2020-03-05 11:45:00|8729.1|8727.1|8734.6|8732.6|8735.1|8733.1|8723.2|8721.2|2169
1583409000000|2020-03-05 11:50:00|8734.9|8732.9|8728|8726|8739.4|8737.4|8724|8722|2115
1583409300000|2020-03-05 11:55:00|8727.9|8725.9|8734.4|8732.4|8736.4|8734.4|8726.9|8724.9|1565
1583409600000|2020-03-05 12:00:00|8734.5|8732.5|8725.4|8723.4|8736.7|8734.7|8719.1|8717.1|2424
1583409900000|2020-03-05 12:05:00|8725.2|8723.2|8734.6|8732.6|8737.4|8735.4|8724.9|8722.9|1761
1583410200000|2020-03-05 12:10:00|8734.7|8732.7|8740.6|8738.6|8742.2|8740.2|8729.2|8727.2|1896
1583410500000|2020-03-05 12:15:00|8740.5|8738.5|8733.5|8731.5|8746.2|8744.2|8733.5|8731.5|1725
1583410800000|2020-03-05 12:20:00|8733.6|8731.6|8743.2|8741.2|8743.7|8741.7|8733.6|8731.6|1151
1583411100000|2020-03-05 12:25:00|8743.4|8741.4|8745.2|8743.2|8751.6|8749.6|8738.1|8736.1|2532
1583411400000|2020-03-05 12:30:00|8745.4|8743.4|8736.6|8734.6|8750.9|8748.9|8732.7|8730.7|2021
1583411700000|2020-03-05 12:35:00|8736.5|8734.5|8733.4|8731.4|8739.4|8737.4|8726.1|8724.1|2487
1583412000000|2020-03-05 12:40:00|8733.5|8731.5|8741.9|8739.9|8743.7|8741.7|8731.5|8729.5|2098
1583412300000|2020-03-05 12:45:00|8741.7|8739.7|8735.1|8733.1|8745.6|8743.6|8734.9|8732.9|1495
1583412600000|2020-03-05 12:50:00|8735.4|8733.4|8736.1|8734.1|8738.1|8736.1|8728.9|8726.9|2351
1583412900000|2020-03-05 12:55:00|8737.1|8735.1|8721.6|8719.6|8741.7|8739.7|8721.4|8719.4|2546
1583413200000|2020-03-05 13:00:00|8722.2|8720.2|8718|8716|8727.1|8725.1|8712.9|8710.9|3024
1583413500000|2020-03-05 13:05:00|8717.9|8715.9|8723.5|8721.5|8725.1|8723.1|8715|8713|1496
1583413800000|2020-03-05 13:10:00|8724|8722|8743.1|8741.1|8744.6|8742.6|8722.2|8720.2|2366
1583414100000|2020-03-05 13:15:00|8742.9|8740.9|8726.1|8724.1|8744.7|8742.7|8724.9|8722.9|1538
1583414400000|2020-03-05 13:20:00|8725.4|8723.4|8694.4|8692.4|8725.4|8723.4|8683.7|8681.7|5620
1583414700000|2020-03-05 13:25:00|8694.2|8692.2|8694.1|8692.1|8698.4|8696.4|8685.5|8683.5|2627
1583415000000|2020-03-05 13:30:00|8694|8692|8695|8693|8702.4|8700.4|8685.6|8683.6|2192
1583415300000|2020-03-05 13:35:00|8694.7|8692.7|8696.7|8694.7|8702.5|8700.5|8689.4|8687.4|2571
1583415600000|2020-03-05 13:40:00|8696.6|8694.6|8706.9|8704.9|8707.4|8705.4|8693.7|8691.7|2079
1583415900000|2020-03-05 13:45:00|8706.7|8704.7|8709.9|8707.9|8720.7|8718.7|8705.4|8703.4|2812
1583416200000|2020-03-05 13:50:00|8710.6|8708.6|8712.6|8710.6|8718.7|8716.7|8703|8701|1984
1583416500000|2020-03-05 13:55:00|8712.7|8710.7|8717.6|8715.6|8722.4|8720.4|8707.2|8705.2|1914
1583416800000|2020-03-05 14:00:00|8717.7|8715.7|8707|8705|8717.7|8715.7|8705.9|8703.9|1923
1583417100000|2020-03-05 14:05:00|8707.1|8705.1|8696.4|8694.4|8707.1|8705.1|8690.1|8688.1|3237
1583417400000|2020-03-05 14:10:00|8696.2|8694.2|8698.1|8696.1|8705.6|8703.6|8693.4|8691.4|1752
1583417700000|2020-03-05 14:15:00|8698|8696|8677.4|8675.4|8700.4|8698.4|8672.5|8670.5|4979
1583418000000|2020-03-05 14:20:00|8678.7|8676.7|8695.6|8693.6|8696.5|8694.5|8678.7|8676.7|2804
1583418300000|2020-03-05 14:25:00|8695|8693|8717.2|8715.2|8717.2|8715.2|8688.1|8686.1|5190
1583418600000|2020-03-05 14:30:00|8717.4|8715.4|8758.5|8757.5|8758.5|8757.5|8701.1|8700.1|19352
1583418900000|2020-03-05 14:35:00|8760.1|8759.1|8768.9|8767.9|8780.5|8779.5|8748.2|8747.2|15293
1583419200000|2020-03-05 14:40:00|8768.2|8767.2|8769.4|8768.4|8775.5|8774.5|8748.7|8747.7|15791
1583419500000|2020-03-05 14:45:00|8768.9|8767.9|8743.1|8742.1|8782.8|8781.8|8740.3|8739.3|15418
1583419800000|2020-03-05 14:50:00|8743.2|8742.2|8736.3|8735.3|8760.6|8759.6|8725.6|8724.6|13441
1583420100000|2020-03-05 14:55:00|8736.1|8735.1|8739.8|8738.8|8739.9|8738.9|8709.9|8708.9|10574
1583420400000|2020-03-05 15:00:00|8737.3|8736.3|8724.1|8723.1|8751.9|8750.9|8724.1|8723.1|10592
1583420700000|2020-03-05 15:05:00|8723.9|8722.9|8735.8|8734.8|8740.7|8739.7|8718.3|8717.3|8038
1583421000000|2020-03-05 15:10:00|8736.1|8735.1|8776.6|8775.6|8779.1|8778.1|8732.6|8731.6|11208
1583421300000|2020-03-05 15:15:00|8776.1|8775.1|8795.8|8794.8|8797.6|8796.6|8765.8|8764.8|10038
1583421600000|2020-03-05 15:20:00|8795.5|8794.5|8804.8|8803.8|8820.1|8819.1|8787|8786|14099
1583421900000|2020-03-05 15:25:00|8804.6|8803.6|8784.7|8783.7|8804.6|8803.6|8784.7|8783.7|9531
1583422200000|2020-03-05 15:30:00|8785.8|8784.8|8804.1|8803.1|8808.8|8807.8|8784.3|8783.3|9143
1583422500000|2020-03-05 15:35:00|8804|8803|8776|8775|8805.5|8804.5|8775|8774|7065
1583422800000|2020-03-05 15:40:00|8775.3|8774.3|8789.2|8788.2|8802.3|8801.3|8773.8|8772.8|6528
1583423100000|2020-03-05 15:45:00|8789.1|8788.1|8812.3|8811.3|8817.1|8816.1|8778.6|8777.6|8122
1583423400000|2020-03-05 15:50:00|8811.8|8810.8|8825.5|8824.5|8830.1|8829.1|8802.8|8801.8|8681
1583423700000|2020-03-05 15:55:00|8825.3|8824.3|8797.1|8796.1|8827.1|8826.1|8794.1|8793.1|7684
1583424000000|2020-03-05 16:00:00|8798.6|8797.6|8803.1|8802.1|8816.1|8815.1|8790.3|8789.3|8753
1583424300000|2020-03-05 16:05:00|8804.1|8803.1|8825.6|8824.6|8827.7|8826.7|8799.3|8798.3|7437
1583424600000|2020-03-05 16:10:00|8824.3|8823.3|8851.1|8850.1|8856.7|8855.7|8818.8|8817.8|9455
1583424900000|2020-03-05 16:15:00|8851.6|8850.6|8859.7|8858.7|8865.1|8864.1|8846|8845|6312
1583425200000|2020-03-05 16:20:00|8859.8|8858.8|8840.6|8839.6|8862.8|8861.8|8838.6|8837.6|6241
1583425500000|2020-03-05 16:25:00|8840|8839|8855.3|8854.3|8869.8|8868.8|8834.3|8833.3|10130
1583425800000|2020-03-05 16:30:00|8855.5|8854.5|8835.6|8834.6|8863.8|8862.8|8835.6|8834.6|6560
1583426100000|2020-03-05 16:35:00|8836|8835|8817.1|8816.1|8836.7|8835.7|8816.1|8815.1|7715
1583426400000|2020-03-05 16:40:00|8816.8|8815.8|8807|8806|8824.1|8823.1|8804.6|8803.6|7456
1583426700000|2020-03-05 16:45:00|8807.1|8806.1|8814.8|8813.8|8822.5|8821.5|8799.3|8798.3|5438
1583427000000|2020-03-05 16:50:00|8815.1|8814.1|8810.3|8809.3|8822.1|8821.1|8798|8797|5028
1583427300000|2020-03-05 16:55:00|8810.5|8809.5|8790.6|8789.6|8810.5|8809.5|8778.3|8777.3|6510
1583427600000|2020-03-05 17:00:00|8791.1|8790.1|8786.1|8785.1|8800.8|8799.8|8781.1|8780.1|4616
1583427900000|2020-03-05 17:05:00|8785.3|8784.3|8761.3|8760.3|8787.3|8786.3|8757.3|8756.3|5327
1583428200000|2020-03-05 17:10:00|8760.6|8759.6|8763.3|8762.3|8774.1|8773.1|8756.2|8755.2|5500
1583428500000|2020-03-05 17:15:00|8763.5|8762.5|8755.3|8754.3|8773.8|8772.8|8751|8750|6683
1583428800000|2020-03-05 17:20:00|8756.3|8755.3|8746.5|8745.5|8766.1|8765.1|8744.7|8743.7|6343
1583429100000|2020-03-05 17:25:00|8747.1|8746.1|8750.7|8749.7|8756.6|8755.6|8735.1|8734.1|6369
1583429400000|2020-03-05 17:30:00|8750.8|8749.8|8760.8|8759.8|8769|8768|8749.2|8748.2|4826
1583429700000|2020-03-05 17:35:00|8761.1|8760.1|8724.1|8723.1|8766.3|8765.3|8723.5|8722.5|6362
1583430000000|2020-03-05 17:40:00|8723.5|8722.5|8686.8|8685.8|8726.8|8725.8|8686.5|8685.5|11918
1583430300000|2020-03-05 17:45:00|8686|8685|8707.3|8706.3|8708.8|8707.8|8676.5|8675.5|12757
1583430600000|2020-03-05 17:50:00|8706.9|8705.9|8709|8708|8714.5|8713.5|8694|8693|6823
1583430900000|2020-03-05 17:55:00|8709.3|8708.3|8689.3|8688.3|8712|8711|8688.5|8687.5|6144
1583431200000|2020-03-05 18:00:00|8688.1|8687.1|8689.8|8688.8|8704.5|8703.5|8686.3|8685.3|5735
1583431500000|2020-03-05 18:05:00|8689.5|8688.5|8682.1|8681.1|8702|8701|8671.6|8670.6|10101
1583431800000|2020-03-05 18:10:00|8682.3|8681.3|8675.1|8674.1|8695.3|8694.3|8662.4|8661.4|9572
1583432100000|2020-03-05 18:15:00|8675.3|8674.3|8671.3|8670.3|8680.8|8679.8|8659|8658|7500
1583432400000|2020-03-05 18:20:00|8669.8|8668.8|8688.1|8687.1|8698.6|8697.6|8663|8662|7414
1583432700000|2020-03-05 18:25:00|8688.3|8687.3|8711.1|8710.1|8711.4|8710.4|8687|8686|6887
1583433000000|2020-03-05 18:30:00|8711.4|8710.4|8722.8|8721.8|8728.5|8727.5|8699.6|8698.6|8547
1583433300000|2020-03-05 18:35:00|8723.3|8722.3|8712.6|8711.6|8741|8740|8711.3|8710.3|6636
1583433600000|2020-03-05 18:40:00|8712.8|8711.8|8701|8700|8716.6|8715.6|8698.3|8697.3|6759
1583433900000|2020-03-05 18:45:00|8701.5|8700.5|8737|8736|8739.8|8738.8|8697.3|8696.3|6444
1583434200000|2020-03-05 18:50:00|8737.8|8736.8|8704.8|8703.8|8746.9|8745.9|8703.8|8702.8|6452
1583434500000|2020-03-05 18:55:00|8705|8704|8723.6|8722.6|8728.8|8727.8|8703.8|8702.8|5222
1583434800000|2020-03-05 19:00:00|8723.3|8722.3|8685.3|8684.3|8723.3|8722.3|8681.5|8680.5|6901
1583435100000|2020-03-05 19:05:00|8685.1|8684.1|8692.5|8691.5|8702.5|8701.5|8683.9|8682.9|4906
1583435400000|2020-03-05 19:10:00|8692.4|8691.4|8712.5|8711.5|8721.9|8720.9|8686.3|8685.3|5398
1583435700000|2020-03-05 19:15:00|8712|8711|8686.6|8685.6|8713|8712|8682.5|8681.5|6054
1583436000000|2020-03-05 19:20:00|8686.9|8685.9|8663.5|8662.5|8693|8692|8663.5|8662.5|6456
1583436300000|2020-03-05 19:25:00|8663|8662|8665.3|8664.3|8676.5|8675.5|8655.5|8654.5|6968
1583436600000|2020-03-05 19:30:00|8664.3|8663.3|8681.5|8680.5|8693.5|8692.5|8664.3|8663.3|6715
1583436900000|2020-03-05 19:35:00|8681.6|8680.6|8703.5|8702.5|8711.3|8710.3|8670.6|8669.6|6262
1583437200000|2020-03-05 19:40:00|8703|8702|8688.3|8687.3|8714.3|8713.3|8687.3|8686.3|5501
1583437500000|2020-03-05 19:45:00|8688.4|8687.4|8693.1|8692.1|8693.9|8692.9|8673.5|8672.5|5350
1583437800000|2020-03-05 19:50:00|8693.3|8692.3|8669.4|8668.4|8704.8|8703.8|8668.6|8667.6|6058
1583438100000|2020-03-05 19:55:00|8669.8|8668.8|8685.5|8684.5|8697.8|8696.8|8669.5|8668.5|5846
1583438400000|2020-03-05 20:00:00|8686.4|8685.4|8668|8667|8688.3|8687.3|8665|8664|5098
1583438700000|2020-03-05 20:05:00|8667.9|8666.9|8676.5|8675.5|8683.8|8682.8|8661.5|8660.5|6464
1583439000000|2020-03-05 20:10:00|8675.8|8674.8|8639.8|8638.8|8686.1|8685.1|8631.1|8630.1|11162
1583439300000|2020-03-05 20:15:00|8639.9|8638.9|8640|8639|8647.1|8646.1|8622.9|8621.9|7593
1583439600000|2020-03-05 20:20:00|8640.4|8639.4|8626|8625|8652.9|8651.9|8624.9|8623.9|6859
1583439900000|2020-03-05 20:25:00|8626.7|8625.7|8627.5|8626.5|8644.2|8643.2|8613.8|8612.8|8295
1583440200000|2020-03-05 20:30:00|8627.7|8626.7|8680.7|8679.7|8696.7|8695.7|8619.2|8618.2|10315
1583440500000|2020-03-05 20:35:00|8680.3|8679.3|8648.3|8647.3|8687.7|8686.7|8646.4|8645.4|7650
1583440800000|2020-03-05 20:40:00|8648.7|8647.7|8666.9|8665.9|8675.2|8674.2|8631.7|8630.7|8793
1583441100000|2020-03-05 20:45:00|8666.2|8665.2|8655.4|8654.4|8673.4|8672.4|8641.3|8640.3|9367
1583441400000|2020-03-05 20:50:00|8655.7|8654.7|8657.8|8656.8|8701.3|8700.3|8651|8650|14259
1583441700000|2020-03-05 20:55:00|8658.9|8657.9|8673.5|8672.5|8696.2|8695.2|8646.4|8645.4|14739
1583442000000|2020-03-05 21:00:00|8671.8|8670.8|8660.3|8658.3|8683.5|8681.5|8654.5|8652.5|9780
1583442300000|2020-03-05 21:05:00|8660.7|8658.7|8649.2|8647.2|8666|8664|8641.9|8639.9|3160
1583442600000|2020-03-05 21:10:00|8648.7|8646.7|8654.1|8649.1|8658.9|8656.9|8646.3|8644.3|2531
1583442900000|2020-03-05 21:15:00|8654.5|8649.5|8658.6|8653.6|8658.7|8653.7|8651.8|8646.8|0
1583443200000|2020-03-05 21:20:00|8658.5|8653.5|8659.9|8654.9|8660|8655|8657.5|8652.5|0
1583443500000|2020-03-05 21:25:00|8660.1|8655.1|8660.2|8655.2|8661.5|8656.5|8659.5|8654.5|0
1583443800000|2020-03-05 21:30:00|8658.2|8656.2|8656.9|8654.9|8658.2|8656.2|8645.2|8643.2|624
1583444100000|2020-03-05 21:35:00|8657.2|8655.2|8666.7|8664.7|8667.9|8665.9|8656.7|8654.7|455
1583444400000|2020-03-05 21:40:00|8666.9|8664.9|8667.9|8665.9|8673.9|8671.9|8666.2|8664.2|401
1583444700000|2020-03-05 21:45:00|8668.4|8666.4|8657.4|8655.4|8670.2|8668.2|8654.2|8652.2|369
1583445000000|2020-03-05 21:50:00|8656.9|8654.9|8668.7|8666.7|8670.9|8668.9|8656.2|8654.2|176
1583445300000|2020-03-05 21:55:00|8668.9|8666.9|8678.2|8673.2|8678.9|8676.9|8668.9|8666.9|296
1583445600000|2020-03-05 22:00:00|8676.8|8671.8|8675.8|8670.8|8679|8674|8675.4|8670.4|0
1583445900000|2020-03-05 22:05:00|8675.7|8670.7|8672.3|8667.3|8675.8|8670.8|8670.3|8665.3|0
1583446200000|2020-03-05 22:10:00|8672.2|8667.2|8674.1|8669.1|8674.2|8669.2|8672.2|8667.2|0
1583446500000|2020-03-05 22:15:00|8673.9|8668.9|8677.3|8672.3|8677.5|8672.5|8673.4|8668.4|0
1583446800000|2020-03-05 22:20:00|8677.2|8672.2|8677.3|8672.3|8677.5|8672.5|8674.4|8669.4|0
1583447100000|2020-03-05 22:25:00|8678|8673|8677.7|8672.7|8679|8674|8676.4|8671.4|0
1583447400000|2020-03-05 22:30:00|8677.6|8672.6|8676.9|8671.9|8677.6|8672.6|8676.8|8671.8|0
1583447700000|2020-03-05 22:35:00|8676.8|8671.8|8676|8671|8677.9|8672.9|8675.5|8670.5|0
1583448000000|2020-03-05 22:40:00|8675.9|8670.9|8677.7|8672.7|8677.7|8672.7|8675|8670|0
1583448300000|2020-03-05 22:45:00|8677.4|8672.4|8677.7|8672.7|8677.7|8672.7|8676.7|8671.7|0
1583448600000|2020-03-05 22:50:00|8677.8|8672.8|8677.5|8672.5|8679|8674|8677.5|8672.5|0
1583448900000|2020-03-05 22:55:00|8677.7|8672.7|8680.4|8675.4|8680.5|8675.5|8677.5|8672.5|0
1583449200000|2020-03-05 23:00:00|8680.5|8675.5|8676.3|8674.3|8684.9|8682.9|8666.7|8664.7|794
1583449500000|2020-03-05 23:05:00|8675.8|8673.8|8665|8663|8677.8|8675.8|8661.2|8659.2|628
1583449800000|2020-03-05 23:10:00|8665.4|8663.4|8684|8682|8686.7|8684.7|8665.2|8663.2|690
1583450100000|2020-03-05 23:15:00|8684.2|8682.2|8689.5|8687.5|8691|8689|8683.3|8681.3|845
1583450400000|2020-03-05 23:20:00|8689.7|8687.7|8687.9|8685.9|8691.7|8689.7|8684.9|8682.9|399
1583450700000|2020-03-05 23:25:00|8688|8686|8691|8689|8692.2|8690.2|8687.7|8685.7|400
1583451000000|2020-03-05 23:30:00|8691.2|8689.2|8689.7|8687.7|8694.2|8692.2|8686.9|8684.9|546
1583451300000|2020-03-05 23:35:00|8689.3|8687.3|8688.2|8686.2|8691|8689|8687.3|8685.3|602
1583451600000|2020-03-05 23:40:00|8688.3|8686.3|8690.7|8688.7|8691.9|8689.9|8684.4|8682.4|507
1583451900000|2020-03-05 23:45:00|8690.8|8688.8|8692.3|8690.3|8692.9|8690.9|8688.4|8686.4|430
1583452200000|2020-03-05 23:50:00|8692.5|8690.5|8691.9|8689.9|8694.4|8692.4|8690.3|8688.3|279
1583452500000|2020-03-05 23:55:00|8692|8690|8696.8|8694.8|8697.5|8695.5|8691.5|8689.5|442
1583366400000|2020-03-05 00:00:00|8883.1|8881.1|8861.1|8859.1|8884|8882|8856.9|8854.9|1495
1583366700000|2020-03-05 00:05:00|8861.6|8859.6|8857.2|8855.2|8861.9|8859.9|8852.6|8850.6|1025
1583367000000|2020-03-05 00:10:00|8857.1|8855.1|8862.9|8860.9|8864.4|8862.4|8853.9|8851.9|986
1583367300000|2020-03-05 00:15:00|8862.7|8860.7|8866.9|8864.9|8870.2|8868.2|8860|8858|1224
1583367600000|2020-03-05 00:20:00|8866.6|8864.6|8858.1|8856.1|8869.4|8867.4|8856.6|8854.6|1022
1583367900000|2020-03-05 00:25:00|8858|8856|8871.1|8869.1|8875.1|8873.1|8857.6|8855.6|1198
1583368200000|2020-03-05 00:30:00|8871.4|8869.4|8877.7|8875.7|8878.4|8876.4|8863.4|8861.4|1423
1583368500000|2020-03-05 00:35:00|8877.9|8875.9|8880.6|8878.6|8883.5|8881.5|8871.9|8869.9|1779
1583368800000|2020-03-05 00:40:00|8880.5|8878.5|8883.5|8881.5|8886.9|8884.9|8876.4|8874.4|1186
1583369100000|2020-03-05 00:45:00|8883.6|8881.6|8880.6|8878.6|8886.4|8884.4|8878.5|8876.5|939
1583369400000|2020-03-05 00:50:00|8879.4|8877.4|8864.6|8862.6|8879.5|8877.5|8860.1|8858.1|2107
1583369700000|2020-03-05 00:55:00|8864.1|8862.1|8866.9|8864.9|8872.6|8870.6|8861.6|8859.6|993
1583370000000|2020-03-05 01:00:00|8867.4|8865.4|8868.9|8866.9|8874.2|8872.2|8863.6|8861.6|874
1583370300000|2020-03-05 01:05:00|8869|8867|8852.4|8850.4|8869.1|8867.1|8850.9|8848.9|1755
1583370600000|2020-03-05 01:10:00|8852.5|8850.5|8846.9|8844.9|8856.1|8854.1|8844.7|8842.7|1333
1583370900000|2020-03-05 01:15:00|8847.1|8845.1|8841.1|8839.1|8851.5|8849.5|8841.1|8839.1|1498
1583371200000|2020-03-05 01:20:00|8841.2|8839.2|8843.1|8841.1|8848.1|8846.1|8841.2|8839.2|1013
1583371500000|2020-03-05 01:25:00|8843|8841|8844.6|8842.6|8846.9|8844.9|8837.4|8835.4|1121
1583371800000|2020-03-05 01:30:00|8844.7|8842.7|8843.1|8841.1|8846.6|8844.6|8837.7|8835.7|1077
1583372100000|2020-03-05 01:35:00|8843.2|8841.2|8852.5|8850.5|8853.7|8851.7|8843.2|8841.2|1464
1583372400000|2020-03-05 01:40:00|8852.6|8850.6|8844.5|8842.5|8853.5|8851.5|8843|8841|1122
1583372700000|2020-03-05 01:45:00|8844.4|8842.4|8831.9|8829.9|8844.4|8842.4|8827.1|8825.1|2020
1583373000000|2020-03-05 01:50:00|8832.4|8830.4|8838.6|8836.6|8839|8837|8829.9|8827.9|991
1583373300000|2020-03-05 01:55:00|8837.9|8835.9|8835.4|8833.4|8840.1|8838.1|8833|8831|695
1583373600000|2020-03-05 02:00:00|8836.1|8834.1|8838.2|8836.2|8840.1|8838.1|8832.2|8830.2|929
1583373900000|2020-03-05 02:05:00|8838.6|8836.6|8830.9|8828.9|8839.1|8837.1|8827.7|8825.7|1124
1583374200000|2020-03-05 02:10:00|8830.7|8828.7|8830.2|8828.2|8832.2|8830.2|8824.7|8822.7|1030
1583374500000|2020-03-05 02:15:00|8830.5|8828.5|8825.6|8823.6|8830.9|8828.9|8821.9|8819.9|1082
1583374800000|2020-03-05 02:20:00|8825.5|8823.5|8828|8826|8828.4|8826.4|8823.4|8821.4|663
1583375100000|2020-03-05 02:25:00|8827.9|8825.9|8834.4|8832.4|8834.4|8832.4|8826.1|8824.1|874
1583375400000|2020-03-05 02:30:00|8835.6|8833.6|8842.5|8840.5|8844.2|8842.2|8832|8830|1304
1583375700000|2020-03-05 02:35:00|8842.6|8840.6|8839.4|8837.4|8844.1|8842.1|8838|8836|1040
1583376000000|2020-03-05 02:40:00|8839.1|8837.1|8839.9|8837.9|8841.1|8839.1|8831.9|8829.9|989
1583376300000|2020-03-05 02:45:00|8839.4|8837.4|8851.6|8849.6|8853.4|8851.4|8839.4|8837.4|1446
1583376600000|2020-03-05 02:50:00|8851.1|8849.1|8845.9|8843.9|8852|8850|8844|8842|892
1583376900000|2020-03-05 02:55:00|8845.7|8843.7|8854.1|8852.1|8855.1|8853.1|8841.9|8839.9|953
1583377200000|2020-03-05 03:00:00|8854.6|8852.6|8848.4|8846.4|8858.1|8856.1|8846.7|8844.7|1412
1583377500000|2020-03-05 03:05:00|8848.6|8846.6|8839|8837|8849.5|8847.5|8838.6|8836.6|1532
1583377800000|2020-03-05 03:10:00|8839.1|8837.1|8841.1|8839.1|8842.7|8840.7|8836.7|8834.7|1380
1583378100000|2020-03-05 03:15:00|8841|8839|8839.6|8837.6|8845|8843|8838.5|8836.5|1276
1583378400000|2020-03-05 03:20:00|8839.7|8837.7|8846.4|8844.4|8852.2|8850.2|8836.9|8834.9|1285
1583378700000|2020-03-05 03:25:00|8846.5|8844.5|8842.6|8840.6|8848.4|8846.4|8838.9|8836.9|847
1583379000000|2020-03-05 03:30:00|8842.5|8840.5|8836.4|8834.4|8843.5|8841.5|8834|8832|1147
1583379300000|2020-03-05 03:35:00|8836.5|8834.5|8832.2|8830.2|8836.9|8834.9|8826.7|8824.7|1351
1583379600000|2020-03-05 03:40:00|8832|8830|8822.4|8820.4|8835.9|8833.9|8818.7|8816.7|1557
1583379900000|2020-03-05 03:45:00|8822.6|8820.6|8819.1|8817.1|8824.7|8822.7|8818.1|8816.1|1418
1583380200000|2020-03-05 03:50:00|8819|8817|8821.9|8819.9|8824.4|8822.4|8816|8814|889
1583380500000|2020-03-05 03:55:00|8822.1|8820.1|8818.1|8816.1|8824|8822|8817.1|8815.1|840
1583380800000|2020-03-05 04:00:00|8818|8816|8827.7|8825.7|8829.5|8827.5|8817.7|8815.7|964
1583381100000|2020-03-05 04:05:00|8827.6|8825.6|8829.6|8827.6|8830.7|8828.7|8825.1|8823.1|393
1583381400000|2020-03-05 04:10:00|8829.1|8827.1|8826.4|8824.4|8830.1|8828.1|8824.9|8822.9|547
1583381700000|2020-03-05 04:15:00|8826.2|8824.2|8821.6|8819.6|8827.2|8825.2|8818.4|8816.4|586
1583382000000|2020-03-05 04:20:00|8821.7|8819.7|8829.4|8827.4|8832|8830|8821.7|8819.7|624
1583382300000|2020-03-05 04:25:00|8829.5|8827.5|8829.1|8827.1|8831.7|8829.7|8827.4|8825.4|391
1583382600000|2020-03-05 04:30:00|8828.9|8826.9|8828.1|8826.1|8831.6|8829.6|8827.5|8825.5|269
1583382900000|2020-03-05 04:35:00|8828|8826|8830|8828|8832.6|8830.6|8826.1|8824.1|528
1583383200000|2020-03-05 04:40:00|8829.9|8827.9|8824.2|8822.2|8829.9|8827.9|8820.9|8818.9|670
1583383500000|2020-03-05 04:45:00|8824.1|8822.1|8828.2|8826.2|8828.4|8826.4|8823.6|8821.6|408
1583383800000|2020-03-05 04:50:00|8828.1|8826.1|8829.4|8827.4|8830.4|8828.4|8823.4|8821.4|402
1583384100000|2020-03-05 04:55:00|8829|8827|8827.9|8825.9|8830|8828|8826.6|8824.6|290
1583384400000|2020-03-05 05:00:00|8828.4|8826.4|8836.6|8834.6|8838.1|8836.1|8828.4|8826.4|1043
1583384700000|2020-03-05 05:05:00|8836.1|8834.1|8840.7|8838.7|8842.4|8840.4|8836.1|8834.1|821
1583385000000|2020-03-05 05:10:00|8840.6|8838.6|8851.9|8849.9|8855.5|8853.5|8839.1|8837.1|2324
1583385300000|2020-03-05 05:15:00|8852|8850|8852.1|8850.1|8854.1|8852.1|8848.1|8846.1|1422
1583385600000|2020-03-05 05:20:00|8851.4|8849.4|8849.5|8847.5|8851.6|8849.6|8847.6|8845.6|601
1583385900000|2020-03-05 05:25:00|8849.4|8847.4|8855.6|8853.6|8857.4|8855.4|8847.5|8845.5|913
1583386200000|2020-03-05 05:30:00|8855.7|8853.7|8862.1|8860.1|8862.1|8860.1|8853|8851|1125
1583386500000|2020-03-05 05:35:00|8862|8860|8866.6|8864.6|8866.6|8864.6|8858.2|8856.2|1207
1583386800000|2020-03-05 05:40:00|8866.4|8864.4|8860.4|8858.4|8866.4|8864.4|8859.5|8857.5|665
1583387100000|2020-03-05 05:45:00|8860.2|8858.2|8865.6|8863.6|8867.7|8865.7|8858.7|8856.7|646
1583387400000|2020-03-05 05:50:00|8865.7|8863.7|8867.6|8865.6|8868.4|8866.4|8862.7|8860.7|913
1583387700000|2020-03-05 05:55:00|8867.5|8865.5|8867.2|8865.2|8875.9|8873.9|8865.9|8863.9|1395
1583388000000|2020-03-05 06:00:00|8865.4|8863.4|8862.9|8860.9|8867.7|8865.7|8860.2|8858.2|1073
1583388300000|2020-03-05 06:05:00|8863|8861|8861.1|8859.1|8868.1|8866.1|8860.7|8858.7|851
1583388600000|2020-03-05 06:10:00|8861.2|8859.2|8853.4|8851.4|8862.1|8860.1|8851.5|8849.5|989
1583388900000|2020-03-05 06:15:00|8853.5|8851.5|8857.2|8855.2|8860.4|8858.4|8848.5|8846.5|1351
1583389200000|2020-03-05 06:20:00|8857.4|8855.4|8849.4|8847.4|8857.4|8855.4|8847.1|8845.1|609
1583389500000|2020-03-05 06:25:00|8849.5|8847.5|8849.6|8847.6|8853.5|8851.5|8848|8846|466
1583389800000|2020-03-05 06:30:00|8849.5|8847.5|8855.5|8853.5|8856.9|8854.9|8843.5|8841.5|1086
1583390100000|2020-03-05 06:35:00|8855.4|8853.4|8856|8854|8862.6|8860.6|8852|8850|1174
1583390400000|2020-03-05 06:40:00|8856.1|8854.1|8858.4|8856.4|8860.9|8858.9|8856.1|8854.1|616
1583390700000|2020-03-05 06:45:00|8858.2|8856.2|8848.7|8846.7|8858.2|8856.2|8846.7|8844.7|715
1583391000000|2020-03-05 06:50:00|8848.9|8846.9|8847.6|8845.6|8852.2|8850.2|8843.9|8841.9|927
1583391300000|2020-03-05 06:55:00|8847.7|8845.7|8839.1|8837.1|8847.9|8845.9|8836.1|8834.1|1131
1583391600000|2020-03-05 07:00:00|8838.1|8836.1|8836.1|8834.1|8838.4|8836.4|8830.4|8828.4|1555
1583391900000|2020-03-05 07:05:00|8836|8834|8824.1|8822.1|8836.2|8834.2|8823.1|8821.1|1452
1583392200000|2020-03-05 07:10:00|8824.4|8822.4|8820|8818|8825.4|8823.4|8811.9|8809.9|1887
1583392500000|2020-03-05 07:15:00|8819.9|8817.9|8820.5|8818.5|8825.6|8823.6|8814.1|8812.1|1083
1583392800000|2020-03-05 07:20:00|8820.6|8818.6|8828.9|8826.9|8833.1|8831.1|8820.4|8818.4|1079
1583393100000|2020-03-05 07:25:00|8829.1|8827.1|8821.7|8819.7|8829.1|8827.1|8819.5|8817.5|794
1583393400000|2020-03-05 07:30:00|8821.6|8819.6|8830|8828|8830.4|8828.4|8814.1|8812.1|894
1583393700000|2020-03-05 07:35:00|8829.9|8827.9|8830|8828|8834.7|8832.7|8827|8825|774
1583394000000|2020-03-05 07:40:00|8830.1|8828.1|8826.4|8824.4|8833.5|8831.5|8824.5|8822.5|658
1583394300000|2020-03-05 07:45:00|8826.2|8824.2|8827.9|8825.9|8836.2|8834.2|8825.5|8823.5|742
1583394600000|2020-03-05 07:50:00|8827.7|8825.7|8831.9|8829.9|8834.9|8832.9|8824|8822|748
1583394900000|2020-03-05 07:55:00|8831|8829|8830.6|8828.6|8834.9|8832.9|8824.9|8822.9|931
1583395200000|2020-03-05 08:00:00|8831|8829|8813.9|8811.9|8833.7|8831.7|8813.9|8811.9|2664
1583395500000|2020-03-05 08:05:00|8814.1|8812.1|8827.5|8825.5|8828.7|8826.7|8811|8809|2512
1583395800000|2020-03-05 08:10:00|8826.5|8824.5|8818.2|8816.2|8826.5|8824.5|8816.4|8814.4|1283
1583396100000|2020-03-05 08:15:00|8818.4|8816.4|8811.9|8809.9|8825.1|8823.1|8811.1|8809.1|1501
1583396400000|2020-03-05 08:20:00|8811.6|8809.6|8803.7|8801.7|8811.7|8809.7|8798.2|8796.2|3093
1583396700000|2020-03-05 08:25:00|8803.6|8801.6|8801|8799|8808.5|8806.5|8796.4|8794.4|1850
1583397000000|2020-03-05 08:30:00|8800.7|8798.7|8793.9|8791.9|8803.6|8801.6|8787.2|8785.2|2142
1583397300000|2020-03-05 08:35:00|8793.2|8791.2|8790.4|8788.4|8801.1|8799.1|8785.5|8783.5|2036
1583397600000|2020-03-05 08:40:00|8790.2|8788.2|8796.1|8794.1|8804.7|8802.7|8787.6|8785.6|1846
1583397900000|2020-03-05 08:45:00|8796.4|8794.4|8794.5|8792.5|8802.1|8800.1|8789|8787|1412
1583398200000|2020-03-05 08:50:00|8794.4|8792.4|8803.7|8801.7|8805.9|8803.9|8790|8788|1278
1583398500000|2020-03-05 08:55:00|8804|8802|8780.4|8778.4|8804.4|8802.4|8779.9|8777.9|1811
1583398800000|2020-03-05 09:00:00|8781.2|8779.2|8774.1|8772.1|8782.7|8780.7|8771.1|8769.1|2507
1583399100000|2020-03-05 09:05:00|8773.7|8771.7|8762.7|8760.7|8774.1|8772.1|8756.6|8754.6|3194
1583399400000|2020-03-05 09:10:00|8763|8761|8772.1|8770.1|8774.9|8772.9|8761.1|8759.1|2149
1583399700000|2020-03-05 09:15:00|8772.2|8770.2|8777.1|8775.1|8779.5|8777.5|8766.1|8764.1|1617
1583400000000|2020-03-05 09:20:00|8776.9|8774.9|8765.9|8763.9|8777|8775|8761.1|8759.1|1951
1583400300000|2020-03-05 09:25:00|8766.2|8764.2|8751|8749|8766.2|8764.2|8749|8747|1969
1583400600000|2020-03-05 09:30:00|8751.1|8749.1|8752.4|8750.4|8759.2|8757.2|8750.6|8748.6|1676
1583400900000|2020-03-05 09:35:00|8753|8751|8762.4|8760.4|8768.6|8766.6|8753|8751|2238
1583401200000|2020-03-05 09:40:00|8761.5|8759.5|8753.7|8751.7|8761.5|8759.5|8748.7|8746.7|1390
1583401500000|2020-03-05 09:45:00|8753.9|8751.9|8766.9|8764.9|8771.6|8769.6|8752.4|8750.4|1622
1583401800000|2020-03-05 09:50:00|8766.7|8764.7|8766.6|8764.6|8771|8769|8761.4|8759.4|1421
1583402100000|2020-03-05 09:55:00|8766.7|8764.7|8763.6|8761.6|8767.2|8765.2|8757.6|8755.6|1513
1583402400000|2020-03-05 10:00:00|8763.7|8761.7|8764.6|8762.6|8764.6|8762.6|8748.9|8746.9|2010
1583402700000|2020-03-05 10:05:00|8764.2|8762.2|8746.7|8744.7|8765.6|8763.6|8736.9|8734.9|2979
1583403000000|2020-03-05 10:10:00|8746.9|8744.9|8730.5|8728.5|8747.4|8745.4|8730.5|8728.5|2074
1583403300000|2020-03-05 10:15:00|8730.9|8728.9|8724|8722|8739.7|8737.7|8723.6|8721.6|2566
1583403600000|2020-03-05 10:20:00|8724.1|8722.1|8722.7|8720.7|8730.2|8728.2|8717.9|8715.9|2516
1583403900000|2020-03-05 10:25:00|8723.2|8721.2|8722.6|8720.6|8729.6|8727.6|8715.4|8713.4|2400
1583404200000|2020-03-05 10:30:00|8722.5|8720.5|8734.5|8732.5|8737.5|8735.5|8721.4|8719.4|2993
1583404500000|2020-03-05 10:35:00|8734.4|8732.4|8734.9|8732.9|8741.9|8739.9|8732.9|8730.9|1884
1583404800000|2020-03-05 10:40:00|8735|8733|8729.1|8727.1|8735.1|8733.1|8720.6|8718.6|2367
1583405100000|2020-03-05 10:45:00|8729.2|8727.2|8736.6|8734.6|8741|8739|8725.7|8723.7|1795
1583405400000|2020-03-05 10:50:00|8736.5|8734.5|8720.6|8718.6|8739.7|8737.7|8718.9|8716.9|2149
1583405700000|2020-03-05 10:55:00|8720.2|8718.2|8717.7|8715.7|8724.4|8722.4|8710.1|8708.1|2304
1583406000000|2020-03-05 11:00:00|8717.9|8715.9|8735.1|8733.1|8740.5|8738.5|8717.5|8715.5|2906
1583406300000|2020-03-05 11:05:00|8735.2|8733.2|8738.5|8736.5|8738.9|8736.9|8723.7|8721.7|2869
1583406600000|2020-03-05 11:10:00|8738.4|8736.4|8740.9|8738.9|8747.1|8745.1|8734.6|8732.6|2498
1583406900000|2020-03-05 11:15:00|8740.7|8738.7|8735.4|8733.4|8747.4|8745.4|8733.2|8731.2|1658
1583407200000|2020-03-05 11:20:00|8735.2|8733.2|8726.5|8724.5|8741.1|8739.1|8720.9|8718.9|2164
1583407500000|2020-03-05 11:25:00|8727|8725|8717|8715|8731|8729|8714.2|8712.2|1724
1583407800000|2020-03-05 11:30:00|8716.5|8714.5|8716.7|8714.7|8725.7|8723.7|8708.1|8706.1|2756
1583408100000|2020-03-05 11:35:00|8716.6|8714.6|8724|8722|8729.1|8727.1|8709.9|8707.9|2385
1583408400000|2020-03-05 11:40:00|8723.9|8721.9|8729.2|8727.2|8733.2|8731.2|8722.1|8720.1|1557
1583408700000|2020-03-05 11:45:00|8729.1|8727.1|8734.6|8732.6|8735.1|8733.1|8723.2|8721.2|2169
1583409000000|2020-03-05 11:50:00|8734.9|8732.9|8728|8726|8739.4|8737.4|8724|8722|2115
1583409300000|2020-03-05 11:55:00|8727.9|8725.9|8734.4|8732.4|8736.4|8734.4|8726.9|8724.9|1565
1583409600000|2020-03-05 12:00:00|8734.5|8732.5|8725.4|8723.4|8736.7|8734.7|8719.1|8717.1|2424
1583409900000|2020-03-05 12:05:00|8725.2|8723.2|8734.6|8732.6|8737.4|8735.4|8724.9|8722.9|1761
1583410200000|2020-03-05 12:10:00|8734.7|8732.7|8740.6|8738.6|8742.2|8740.2|8729.2|8727.2|1896
1583410500000|2020-03-05 12:15:00|8740.5|8738.5|8733.5|8731.5|8746.2|8744.2|8733.5|8731.5|1725
1583410800000|2020-03-05 12:20:00|8733.6|8731.6|8743.2|8741.2|8743.7|8741.7|8733.6|8731.6|1151
1583411100000|2020-03-05 12:25:00|8743.4|8741.4|8745.2|8743.2|8751.6|8749.6|8738.1|8736.1|2532
1583411400000|2020-03-05 12:30:00|8745.4|8743.4|8736.6|8734.6|8750.9|8748.9|8732.7|8730.7|2021
1583411700000|2020-03-05 12:35:00|8736.5|8734.5|8733.4|8731.4|8739.4|8737.4|8726.1|8724.1|2487
1583412000000|2020-03-05 12:40:00|8733.5|8731.5|8741.9|8739.9|8743.7|8741.7|8731.5|8729.5|2098
1583412300000|2020-03-05 12:45:00|8741.7|8739.7|8735.1|8733.1|8745.6|8743.6|8734.9|8732.9|1495
1583412600000|2020-03-05 12:50:00|8735.4|8733.4|8736.1|8734.1|8738.1|8736.1|8728.9|8726.9|2351
1583412900000|2020-03-05 12:55:00|8737.1|8735.1|8721.6|8719.6|8741.7|8739.7|8721.4|8719.4|2546
1583413200000|2020-03-05 13:00:00|8722.2|8720.2|8718|8716|8727.1|8725.1|8712.9|8710.9|3024
1583413500000|2020-03-05 13:05:00|8717.9|8715.9|8723.5|8721.5|8725.1|8723.1|8715|8713|1496
1583413800000|2020-03-05 13:10:00|8724|8722|8743.1|8741.1|8744.6|8742.6|8722.2|8720.2|2366
1583414100000|2020-03-05 13:15:00|8742.9|8740.9|8726.1|8724.1|8744.7|8742.7|8724.9|8722.9|1538
1583414400000|2020-03-05 13:20:00|8725.4|8723.4|8694.4|8692.4|8725.4|8723.4|8683.7|8681.7|5620
1583414700000|2020-03-05 13:25:00|8694.2|8692.2|8694.1|8692.1|8698.4|8696.4|8685.5|8683.5|2627
1583415000000|2020-03-05 13:30:00|8694|8692|8695|8693|8702.4|8700.4|8685.6|8683.6|2192
1583415300000|2020-03-05 13:35:00|8694.7|8692.7|8696.7|8694.7|8702.5|8700.5|8689.4|8687.4|2571
1583415600000|2020-03-05 13:40:00|8696.6|8694.6|8706.9|8704.9|8707.4|8705.4|8693.7|8691.7|2079
1583415900000|2020-03-05 13:45:00|8706.7|8704.7|8709.9|8707.9|8720.7|8718.7|8705.4|8703.4|2812
1583416200000|2020-03-05 13:50:00|8710.6|8708.6|8712.6|8710.6|8718.7|8716.7|8703|8701|1984
1583416500000|2020-03-05 13:55:00|8712.7|8710.7|8717.6|8715.6|8722.4|8720.4|8707.2|8705.2|1914
1583416800000|2020-03-05 14:00:00|8717.7|8715.7|8707|8705|8717.7|8715.7|8705.9|8703.9|1923
1583417100000|2020-03-05 14:05:00|8707.1|8705.1|8696.4|8694.4|8707.1|8705.1|8690.1|8688.1|3237
1583417400000|2020-03-05 14:10:00|8696.2|8694.2|8698.1|8696.1|8705.6|8703.6|8693.4|8691.4|1752
1583417700000|2020-03-05 14:15:00|8698|8696|8677.4|8675.4|8700.4|8698.4|8672.5|8670.5|4979
1583418000000|2020-03-05 14:20:00|8678.7|8676.7|8695.6|8693.6|8696.5|8694.5|8678.7|8676.7|2804
1583418300000|2020-03-05 14:25:00|8695|8693|8717.2|8715.2|8717.2|8715.2|8688.1|8686.1|5190
1583418600000|2020-03-05 14:30:00|8717.4|8715.4|8758.5|8757.5|8758.5|8757.5|8701.1|8700.1|19352
1583418900000|2020-03-05 14:35:00|8760.1|8759.1|8768.9|8767.9|8780.5|8779.5|8748.2|8747.2|15293
1583419200000|2020-03-05 14:40:00|8768.2|8767.2|8769.4|8768.4|8775.5|8774.5|8748.7|8747.7|15791
1583419500000|2020-03-05 14:45:00|8768.9|8767.9|8743.1|8742.1|8782.8|8781.8|8740.3|8739.3|15418
1583419800000|2020-03-05 14:50:00|8743.2|8742.2|8736.3|8735.3|8760.6|8759.6|8725.6|8724.6|13441
1583420100000|2020-03-05 14:55:00|8736.1|8735.1|8739.8|8738.8|8739.9|8738.9|8709.9|8708.9|10574
1583420400000|2020-03-05 15:00:00|8737.3|8736.3|8724.1|8723.1|8751.9|8750.9|8724.1|8723.1|10592
1583420700000|2020-03-05 15:05:00|8723.9|8722.9|8735.8|8734.8|8740.7|8739.7|8718.3|8717.3|8038
1583421000000|2020-03-05 15:10:00|8736.1|8735.1|8776.6|8775.6|8779.1|8778.1|8732.6|8731.6|11208
1583421300000|2020-03-05 15:15:00|8776.1|8775.1|8795.8|8794.8|8797.6|8796.6|8765.8|8764.8|10038
1583421600000|2020-03-05 15:20:00|8795.5|8794.5|8804.8|8803.8|8820.1|8819.1|8787|8786|14099
1583421900000|2020-03-05 15:25:00|8804.6|8803.6|8784.7|8783.7|8804.6|8803.6|8784.7|8783.7|9531
1583422200000|2020-03-05 15:30:00|8785.8|8784.8|8804.1|8803.1|8808.8|8807.8|8784.3|8783.3|9143
1583422500000|2020-03-05 15:35:00|8804|8803|8776|8775|8805.5|8804.5|8775|8774|7065
1583422800000|2020-03-05 15:40:00|8775.3|8774.3|8789.2|8788.2|8802.3|8801.3|8773.8|8772.8|6528
1583423100000|2020-03-05 15:45:00|8789.1|8788.1|8812.3|8811.3|8817.1|8816.1|8778.6|8777.6|8122
1583423400000|2020-03-05 15:50:00|8811.8|8810.8|8825.5|8824.5|8830.1|8829.1|8802.8|8801.8|8681
1583423700000|2020-03-05 15:55:00|8825.3|8824.3|8797.1|8796.1|8827.1|8826.1|8794.1|8793.1|7684
1583424000000|2020-03-05 16:00:00|8798.6|8797.6|8803.1|8802.1|8816.1|8815.1|8790.3|8789.3|8753
1583424300000|2020-03-05 16:05:00|8804.1|8803.1|8825.6|8824.6|8827.7|8826.7|8799.3|8798.3|7437
1583424600000|2020-03-05 16:10:00|8824.3|8823.3|8851.1|8850.1|8856.7|8855.7|8818.8|8817.8|9455
1583424900000|2020-03-05 16:15:00|8851.6|8850.6|8859.7|8858.7|8865.1|8864.1|8846|8845|6312
1583425200000|2020-03-05 16:20:00|8859.8|8858.8|8840.6|8839.6|8862.8|8861.8|8838.6|8837.6|6241
1583425500000|2020-03-05 16:25:00|8840|8839|8855.3|8854.3|8869.8|8868.8|8834.3|8833.3|10130
1583425800000|2020-03-05 16:30:00|8855.5|8854.5|8835.6|8834.6|8863.8|8862.8|8835.6|8834.6|6560
1583426100000|2020-03-05 16:35:00|8836|8835|8817.1|8816.1|8836.7|8835.7|8816.1|8815.1|7715
1583426400000|2020-03-05 16:40:00|8816.8|8815.8|8807|8806|8824.1|8823.1|8804.6|8803.6|7456
1583426700000|2020-03-05 16:45:00|8807.1|8806.1|8814.8|8813.8|8822.5|8821.5|8799.3|8798.3|5438
1583427000000|2020-03-05 16:50:00|8815.1|8814.1|8810.3|8809.3|8822.1|8821.1|8798|8797|5028
1583427300000|2020-03-05 16:55:00|8810.5|8809.5|8790.6|8789.6|8810.5|8809.5|8778.3|8777.3|6510
1583427600000|2020-03-05 17:00:00|8791.1|8790.1|8786.1|8785.1|8800.8|8799.8|8781.1|8780.1|4616
1583427900000|2020-03-05 17:05:00|8785.3|8784.3|8761.3|8760.3|8787.3|8786.3|8757.3|8756.3|5327
1583428200000|2020-03-05 17:10:00|8760.6|8759.6|8763.3|8762.3|8774.1|8773.1|8756.2|8755.2|5500
1583428500000|2020-03-05 17:15:00|8763.5|8762.5|8755.3|8754.3|8773.8|8772.8|8751|8750|6683
1583428800000|2020-03-05 17:20:00|8756.3|8755.3|8746.5|8745.5|8766.1|8765.1|8744.7|8743.7|6343
1583429100000|2020-03-05 17:25:00|8747.1|8746.1|8750.7|8749.7|8756.6|8755.6|8735.1|8734.1|6369
1583429400000|2020-03-05 17:30:00|8750.8|8749.8|8760.8|8759.8|8769|8768|8749.2|8748.2|4826
1583429700000|2020-03-05 17:35:00|8761.1|8760.1|8724.1|8723.1|8766.3|8765.3|8723.5|8722.5|6362
1583430000000|2020-03-05 17:40:00|8723.5|8722.5|8686.8|8685.8|8726.8|8725.8|8686.5|8685.5|11918
1583430300000|2020-03-05 17:45:00|8686|8685|8707.3|8706.3|8708.8|8707.8|8676.5|8675.5|12757
1583430600000|2020-03-05 17:50:00|8706.9|8705.9|8709|8708|8714.5|8713.5|8694|8693|6823
1583430900000|2020-03-05 17:55:00|8709.3|8708.3|8689.3|8688.3|8712|8711|8688.5|8687.5|6144
1583431200000|2020-03-05 18:00:00|8688.1|8687.1|8689.8|8688.8|8704.5|8703.5|8686.3|8685.3|5735
1583431500000|2020-03-05 18:05:00|8689.5|8688.5|8682.1|8681.1|8702|8701|8671.6|8670.6|10101
1583431800000|2020-03-05 18:10:00|8682.3|8681.3|8675.1|8674.1|8695.3|8694.3|8662.4|8661.4|9572
1583432100000|2020-03-05 18:15:00|8675.3|8674.3|8671.3|8670.3|8680.8|8679.8|8659|8658|7500
1583432400000|2020-03-05 18:20:00|8669.8|8668.8|8688.1|8687.1|8698.6|8697.6|8663|8662|7414
1583432700000|2020-03-05 18:25:00|8688.3|8687.3|8711.1|8710.1|8711.4|8710.4|8687|8686|6887
1583433000000|2020-03-05 18:30:00|8711.4|8710.4|8722.8|8721.8|8728.5|8727.5|8699.6|8698.6|8547
1583433300000|2020-03-05 18:35:00|8723.3|8722.3|8712.6|8711.6|8741|8740|8711.3|8710.3|6636
1583433600000|2020-03-05 18:40:00|8712.8|8711.8|8701|8700|8716.6|8715.6|8698.3|8697.3|6759
1583433900000|2020-03-05 18:45:00|8701.5|8700.5|8737|8736|8739.8|8738.8|8697.3|8696.3|6444
1583434200000|2020-03-05 18:50:00|8737.8|8736.8|8704.8|8703.8|8746.9|8745.9|8703.8|8702.8|6452
1583434500000|2020-03-05 18:55:00|8705|8704|8723.6|8722.6|8728.8|8727.8|8703.8|8702.8|5222
1583434800000|2020-03-05 19:00:00|8723.3|8722.3|8685.3|8684.3|8723.3|8722.3|8681.5|8680.5|6901
1583435100000|2020-03-05 19:05:00|8685.1|8684.1|8692.5|8691.5|8702.5|8701.5|8683.9|8682.9|4906
1583435400000|2020-03-05 19:10:00|8692.4|8691.4|8712.5|8711.5|8721.9|8720.9|8686.3|8685.3|5398
1583435700000|2020-03-05 19:15:00|8712|8711|8686.6|8685.6|8713|8712|8682.5|8681.5|6054
1583436000000|2020-03-05 19:20:00|8686.9|8685.9|8663.5|8662.5|8693|8692|8663.5|8662.5|6456
1583436300000|2020-03-05 19:25:00|8663|8662|8665.3|8664.3|8676.5|8675.5|8655.5|8654.5|6968
1583436600000|2020-03-05 19:30:00|8664.3|8663.3|8681.5|8680.5|8693.5|8692.5|8664.3|8663.3|6715
1583436900000|2020-03-05 19:35:00|8681.6|8680.6|8703.5|8702.5|8711.3|8710.3|8670.6|8669.6|6262
1583437200000|2020-03-05 19:40:00|8703|8702|8688.3|8687.3|8714.3|8713.3|8687.3|8686.3|5501
1583437500000|2020-03-05 19:45:00|8688.4|8687.4|8693.1|8692.1|8693.9|8692.9|8673.5|8672.5|5350
1583437800000|2020-03-05 19:50:00|8693.3|8692.3|8669.4|8668.4|8704.8|8703.8|8668.6|8667.6|6058
1583438100000|2020-03-05 19:55:00|8669.8|8668.8|8685.5|8684.5|8697.8|8696.8|8669.5|8668.5|5846
1583438400000|2020-03-05 20:00:00|8686.4|8685.4|8668|8667|8688.3|8687.3|8665|8664|5098
1583438700000|2020-03-05 20:05:00|8667.9|8666.9|8676.5|8675.5|8683.8|8682.8|8661.5|8660.5|6464
1583439000000|2020-03-05 20:10:00|8675.8|8674.8|8639.8|8638.8|8686.1|8685.1|8631.1|8630.1|11162
1583439300000|2020-03-05 20:15:00|8639.9|8638.9|8640|8639|8647.1|8646.1|8622.9|8621.9|7593
1583439600000|2020-03-05 20:20:00|8640.4|8639.4|8626|8625|8652.9|8651.9|8624.9|8623.9|6859
1583439900000|2020-03-05 20:25:00|8626.7|8625.7|8627.5|8626.5|8644.2|8643.2|8613.8|8612.8|8295
1583440200000|2020-03-05 20:30:00|8627.7|8626.7|8680.7|8679.7|8696.7|8695.7|8619.2|8618.2|10315
1583440500000|2020-03-05 20:35:00|8680.3|8679.3|8648.3|8647.3|8687.7|8686.7|8646.4|8645.4|7650
1583440800000|2020-03-05 20:40:00|8648.7|8647.7|8666.9|8665.9|8675.2|8674.2|8631.7|8630.7|8793
1583441100000|2020-03-05 20:45:00|8666.2|8665.2|8655.4|8654.4|8673.4|8672.4|8641.3|8640.3|9367
1583441400000|2020-03-05 20:50:00|8655.7|8654.7|8657.8|8656.8|8701.3|8700.3|8651|8650|14259
1583441700000|2020-03-05 20:55:00|8658.9|8657.9|8673.5|8672.5|8696.2|8695.2|8646.4|8645.4|14739
1583442000000|2020-03-05 21:00:00|8671.8|8670.8|8660.3|8658.3|8683.5|8681.5|8654.5|8652.5|9780
1583442300000|2020-03-05 21:05:00|8660.7|8658.7|8649.2|8647.2|8666|8664|8641.9|8639.9|3160
1583442600000|2020-03-05 21:10:00|8648.7|8646.7|8654.1|8649.1|8658.9|8656.9|8646.3|8644.3|2531
1583442900000|2020-03-05 21:15:00|8654.5|8649.5|8658.6|8653.6|8658.7|8653.7|8651.8|8646.8|0
1583443200000|2020-03-05 21:20:00|8658.5|8653.5|8659.9|8654.9|8660|8655|8657.5|8652.5|0
1583443500000|2020-03-05 21:25:00|8660.1|8655.1|8660.2|8655.2|8661.5|8656.5|8659.5|8654.5|0
1583443800000|2020-03-05 21:30:00|8658.2|8656.2|8656.9|8654.9|8658.2|8656.2|8645.2|8643.2|624
1583444100000|2020-03-05 21:35:00|8657.2|8655.2|8666.7|8664.7|8667.9|8665.9|8656.7|8654.7|455
1583444400000|2020-03-05 21:40:00|8666.9|8664.9|8667.9|8665.9|8673.9|8671.9|8666.2|8664.2|401
1583444700000|2020-03-05 21:45:00|8668.4|8666.4|8657.4|8655.4|8670.2|8668.2|8654.2|8652.2|369
1583445000000|2020-03-05 21:50:00|8656.9|8654.9|8668.7|8666.7|8670.9|8668.9|8656.2|8654.2|176
1583445300000|2020-03-05 21:55:00|8668.9|8666.9|8678.2|8673.2|8678.9|8676.9|8668.9|8666.9|296
1583445600000|2020-03-05 22:00:00|8676.8|8671.8|8675.8|8670.8|8679|8674|8675.4|8670.4|0
1583445900000|2020-03-05 22:05:00|8675.7|8670.7|8672.3|8667.3|8675.8|8670.8|8670.3|8665.3|0
1583446200000|2020-03-05 22:10:00|8672.2|8667.2|8674.1|8669.1|8674.2|8669.2|8672.2|8667.2|0
1583446500000|2020-03-05 22:15:00|8673.9|8668.9|8677.3|8672.3|8677.5|8672.5|8673.4|8668.4|0
1583446800000|2020-03-05 22:20:00|8677.2|8672.2|8677.3|8672.3|8677.5|8672.5|8674.4|8669.4|0
1583447100000|2020-03-05 22:25:00|8678|8673|8677.7|8672.7|8679|8674|8676.4|8671.4|0
1583447400000|2020-03-05 22:30:00|8677.6|8672.6|8676.9|8671.9|8677.6|8672.6|8676.8|8671.8|0
1583447700000|2020-03-05 22:35:00|8676.8|8671.8|8676|8671|8677.9|8672.9|8675.5|8670.5|0
1583448000000|2020-03-05 22:40:00|8675.9|8670.9|8677.7|8672.7|8677.7|8672.7|8675|8670|0
1583448300000|2020-03-05 22:45:00|8677.4|8672.4|8677.7|8672.7|8677.7|8672.7|8676.7|8671.7|0
1583448600000|2020-03-05 22:50:00|8677.8|8672.8|8677.5|8672.5|8679|8674|8677.5|8672.5|0
1583448900000|2020-03-05 22:55:00|8677.7|8672.7|8680.4|8675.4|8680.5|8675.5|8677.5|8672.5|0
1583449200000|2020-03-05 23:00:00|8680.5|8675.5|8676.3|8674.3|8684.9|8682.9|8666.7|8664.7|794
1583449500000|2020-03-05 23:05:00|8675.8|8673.8|8665|8663|8677.8|8675.8|8661.2|8659.2|628
1583449800000|2020-03-05 23:10:00|8665.4|8663.4|8684|8682|8686.7|8684.7|8665.2|8663.2|690
1583450100000|2020-03-05 23:15:00|8684.2|8682.2|8689.5|8687.5|8691|8689|8683.3|8681.3|845
1583450400000|2020-03-05 23:20:00|8689.7|8687.7|8687.9|8685.9|8691.7|8689.7|8684.9|8682.9|399
1583450700000|2020-03-05 23:25:00|8688|8686|8691|8689|8692.2|8690.2|8687.7|8685.7|400
1583451000000|2020-03-05 23:30:00|8691.2|8689.2|8689.7|8687.7|8694.2|8692.2|8686.9|8684.9|546
1583451300000|2020-03-05 23:35:00|8689.3|8687.3|8688.2|8686.2|8691|8689|8687.3|8685.3|602
1583451600000|2020-03-05 23:40:00|8688.3|8686.3|8690.7|8688.7|8691.9|8689.9|8684.4|8682.4|507
1583451900000|2020-03-05 23:45:00|8690.8|8688.8|8692.3|8690.3|8692.9|8690.9|8688.4|8686.4|430
1583452200000|2020-03-05 23:50:00|8692.5|8690.5|8691.9|8689.9|8694.4|8692.4|8690.3|8688.3|279
1583452500000|2020-03-05 23:55:00|8692|8690|8696.8|8694.8|8697.5|8695.5|8691.5|8689.5|442
1583452800000|2020-03-06 00:00:00|8697|8695|8703|8701|8703.9|8701.9|8695.4|8693.4|959
1583453100000|2020-03-06 00:05:00|8702.9|8700.9|8702.5|8700.5|8703.8|8701.8|8693.3|8691.3|908
1583453400000|2020-03-06 00:10:00|8702.9|8700.9|8712.2|8710.2|8715.7|8713.7|8700.4|8698.4|2051
1583453700000|2020-03-06 00:15:00|8712.7|8710.7|8723.4|8721.4|8728.8|8726.8|8710.2|8708.2|2218
1583454000000|2020-03-06 00:20:00|8723.3|8721.3|8718.4|8716.4|8723.4|8721.4|8714.7|8712.7|1085
1583454300000|2020-03-06 00:25:00|8718.7|8716.7|8711.7|8709.7|8718.7|8716.7|8711.4|8709.4|1075
1583454600000|2020-03-06 00:30:00|8711.9|8709.9|8711.8|8709.8|8720.4|8718.4|8709.3|8707.3|1488
1583454900000|2020-03-06 00:35:00|8711.5|8709.5|8691|8689|8711.9|8709.9|8682.7|8680.7|2361
1583455200000|2020-03-06 00:40:00|8690.7|8688.7|8680.5|8678.5|8691.2|8689.2|8672.3|8670.3|2216
1583455500000|2020-03-06 00:45:00|8680.9|8678.9|8672|8670|8682.7|8680.7|8660.9|8658.9|2424
1583455800000|2020-03-06 00:50:00|8671.8|8669.8|8676|8674|8681.9|8679.9|8670|8668|1601
1583456100000|2020-03-06 00:55:00|8675.7|8673.7|8684.9|8682.9|8687.2|8685.2|8675.7|8673.7|1078
1583456400000|2020-03-06 01:00:00|8685.4|8683.4|8667.4|8665.4|8685.9|8683.9|8663.4|8661.4|1646
1583456700000|2020-03-06 01:05:00|8667.3|8665.3|8654.3|8652.3|8674.5|8672.5|8651.2|8649.2|1456
1583457000000|2020-03-06 01:10:00|8653.8|8651.8|8648.4|8646.4|8662.5|8660.5|8644.5|8642.5|1530
1583457300000|2020-03-06 01:15:00|8649.7|8647.7|8646.9|8644.9|8654.3|8652.3|8645.4|8643.4|1179
1583457600000|2020-03-06 01:20:00|8647|8645|8653.9|8651.9|8654.9|8652.9|8642.7|8640.7|1076
1583457900000|2020-03-06 01:25:00|8654|8652|8649|8647|8656.3|8654.3|8645.9|8643.9|843
1583458200000|2020-03-06 01:30:00|8648.8|8646.8|8650.2|8648.2|8658.7|8656.7|8648.8|8646.8|943
1583458500000|2020-03-06 01:35:00|8650.3|8648.3|8653.4|8651.4|8657.9|8655.9|8645.3|8643.3|1009
1583458800000|2020-03-06 01:40:00|8653.8|8651.8|8653.7|8651.7|8659|8657|8650.2|8648.2|803
1583459100000|2020-03-06 01:45:00|8653.8|8651.8|8635.7|8633.7|8654.3|8652.3|8634.4|8632.4|1872
1583459400000|2020-03-06 01:50:00|8635.8|8633.8|8624.5|8622.5|8638.5|8636.5|8624.4|8622.4|1634
1583459700000|2020-03-06 01:55:00|8624.3|8622.3|8612.3|8610.3|8624.4|8622.4|8610.7|8608.7|2795
1583460000000|2020-03-06 02:00:00|8612.4|8610.4|8595.9|8593.9|8617.4|8615.4|8583.8|8581.8|4752
1583460300000|2020-03-06 02:05:00|8596.3|8594.3|8582|8580|8596.3|8594.3|8579.3|8577.3|3277
1583460600000|2020-03-06 02:10:00|8581.9|8579.9|8569.9|8567.9|8584.2|8582.2|8569.3|8567.3|2725
1583460900000|2020-03-06 02:15:00|8569.8|8567.8|8597.2|8595.2|8601.9|8599.9|8569.7|8567.7|4163
1583461200000|2020-03-06 02:20:00|8596.8|8594.8|8583.4|8581.4|8596.9|8594.9|8576.3|8574.3|2230
1583461500000|2020-03-06 02:25:00|8583|8581|8576.2|8574.2|8586.4|8584.4|8568|8566|2545
1583461800000|2020-03-06 02:30:00|8576.7|8574.7|8583.7|8581.7|8588.4|8586.4|8572.3|8570.3|2194
1583462100000|2020-03-06 02:35:00|8583.8|8581.8|8598.9|8596.9|8601.4|8599.4|8582.7|8580.7|2441
1583462400000|2020-03-06 02:40:00|8599.4|8597.4|8589.4|8587.4|8599.4|8597.4|8583|8581|1326
1583462700000|2020-03-06 02:45:00|8589.7|8587.7|8569.9|8567.9|8596.3|8594.3|8566.2|8564.2|2666
1583463000000|2020-03-06 02:50:00|8569.4|8567.4|8581.4|8579.4|8584.7|8582.7|8568.7|8566.7|1486
1583463300000|2020-03-06 02:55:00|8581.9|8579.9|8562|8560|8583.9|8581.9|8561.3|8559.3|2229
1583463600000|2020-03-06 03:00:00|8562.2|8560.2|8569.7|8567.7|8572.9|8570.9|8558.9|8556.9|1927
1583463900000|2020-03-06 03:05:00|8569.5|8567.5|8564.4|8562.4|8570.9|8568.9|8561.9|8559.9|937
1583464200000|2020-03-06 03:10:00|8564.3|8562.3|8560.9|8558.9|8566.7|8564.7|8558.3|8556.3|1283
1583464500000|2020-03-06 03:15:00|8560.3|8558.3|8563|8561|8566|8564|8559.2|8557.2|1170
1583464800000|2020-03-06 03:20:00|8563.2|8561.2|8571.4|8569.4|8572.8|8570.8|8560.4|8558.4|1249
1583465100000|2020-03-06 03:25:00|8571.7|8569.7|8564.2|8562.2|8572.9|8570.9|8560.9|8558.9|1071
1583465400000|2020-03-06 03:30:00|8564|8562|8580.4|8578.4|8583|8581|8563.9|8561.9|1753
1583465700000|2020-03-06 03:35:00|8580.2|8578.2|8589.5|8587.5|8593.8|8591.8|8575|8573|1663
1583466000000|2020-03-06 03:40:00|8589.9|8587.9|8583.5|8581.5|8589.9|8587.9|8579.9|8577.9|1026
1583466300000|2020-03-06 03:45:00|8583.9|8581.9|8573.9|8571.9|8584.7|8582.7|8569.7|8567.7|1499
1583466600000|2020-03-06 03:50:00|8573.7|8571.7|8556.7|8554.7|8576.2|8574.2|8548.7|8546.7|1940
1583466900000|2020-03-06 03:55:00|8556.3|8554.3|8547.8|8545.8|8557.2|8555.2|8541.5|8539.5|1911
1583467200000|2020-03-06 04:00:00|8547.9|8545.9|8547.7|8545.7|8552.3|8550.3|8544.8|8542.8|913
1583467500000|2020-03-06 04:05:00|8547.5|8545.5|8554.7|8552.7|8555.7|8553.7|8545.5|8543.5|850
1583467800000|2020-03-06 04:10:00|8554.8|8552.8|8556.8|8554.8|8565.3|8563.3|8552.7|8550.7|1318
1583468100000|2020-03-06 04:15:00|8557|8555|8553.5|8551.5|8561.8|8559.8|8547.9|8545.9|923
1583468400000|2020-03-06 04:20:00|8553.7|8551.7|8554.3|8552.3|8558.7|8556.7|8549.3|8547.3|551
1583468700000|2020-03-06 04:25:00|8554.4|8552.4|8550.4|8548.4|8558.4|8556.4|8548.8|8546.8|739
1583469000000|2020-03-06 04:30:00|8551|8549|8540.5|8538.5|8551.2|8549.2|8538.2|8536.2|1107
1583469300000|2020-03-06 04:35:00|8540.7|8538.7|8553.2|8551.2|8555.2|8553.2|8540.3|8538.3|874
1583469600000|2020-03-06 04:40:00|8553|8551|8550.3|8548.3|8554.7|8552.7|8547.2|8545.2|634
1583469900000|2020-03-06 04:45:00|8550.4|8548.4|8551.7|8549.7|8555.5|8553.5|8544.9|8542.9|622
1583470200000|2020-03-06 04:50:00|8551.5|8549.5|8546.3|8544.3|8553.9|8551.9|8545|8543|467
1583470500000|2020-03-06 04:55:00|8546.4|8544.4|8547.4|8545.4|8551.7|8549.7|8544.7|8542.7|516
1583470800000|2020-03-06 05:00:00|8548.4|8546.4|8544.5|8542.5|8550.9|8548.9|8538.4|8536.4|840
1583471100000|2020-03-06 05:05:00|8544.7|8542.7|8530.7|8528.7|8546.9|8544.9|8526.8|8524.8|1692
1583471400000|2020-03-06 05:10:00|8530.5|8528.5|8527.3|8525.3|8533.9|8531.9|8525|8523|1347
1583471700000|2020-03-06 05:15:00|8527.2|8525.2|8533.3|8531.3|8536|8534|8525.5|8523.5|856
1583472000000|2020-03-06 05:20:00|8533.4|8531.4|8532.8|8530.8|8539.2|8537.2|8528.4|8526.4|1245
1583472300000|2020-03-06 05:25:00|8532.7|8530.7|8524|8522|8534.4|8532.4|8523.9|8521.9|928
1583472600000|2020-03-06 05:30:00|8524.2|8522.2|8530.2|8528.2|8539.9|8537.9|8523.9|8521.9|1656
1583472900000|2020-03-06 05:35:00|8530.3|8528.3|8527.5|8525.5|8535.5|8533.5|8526.4|8524.4|783
1583473200000|2020-03-06 05:40:00|8527.7|8525.7|8535.5|8533.5|8535.5|8533.5|8527.4|8525.4|604
1583473500000|2020-03-06 05:45:00|8535.7|8533.7|8537.8|8535.8|8540.2|8538.2|8531.8|8529.8|797
1583473800000|2020-03-06 05:50:00|8538.3|8536.3|8537.7|8535.7|8540.2|8538.2|8530.7|8528.7|975
1583474100000|2020-03-06 05:55:00|8537.8|8535.8|8543.8|8541.8|8546.5|8544.5|8533.9|8531.9|809
1583474400000|2020-03-06 06:00:00|8544.4|8542.4|8537.3|8535.3|8544.9|8542.9|8536.7|8534.7|741
1583474700000|2020-03-06 06:05:00|8536.9|8534.9|8546.8|8544.8|8552|8550|8535.7|8533.7|854
1583475000000|2020-03-06 06:10:00|8546.7|8544.7|8568|8566|8577.8|8575.8|8546.7|8544.7|2371
1583475300000|2020-03-06 06:15:00|8568.4|8566.4|8580.3|8578.3|8587.4|8585.4|8563.9|8561.9|2044
1583475600000|2020-03-06 06:20:00|8580.4|8578.4|8573.5|8571.5|8584.8|8582.8|8572.3|8570.3|973
1583475900000|2020-03-06 06:25:00|8573.4|8571.4|8578.2|8576.2|8583.7|8581.7|8571|8569|948
1583476200000|2020-03-06 06:30:00|8578|8576|8583.4|8581.4|8585.7|8583.7|8572.8|8570.8|806
1583476500000|2020-03-06 06:35:00|8583.3|8581.3|8577.5|8575.5|8584.5|8582.5|8573.4|8571.4|712
1583476800000|2020-03-06 06:40:00|8577.7|8575.7|8559.9|8557.9|8580.8|8578.8|8557.5|8555.5|1222
1583477100000|2020-03-06 06:45:00|8560|8558|8551.4|8549.4|8562|8560|8549.4|8547.4|1186
1583477400000|2020-03-06 06:50:00|8552|8550|8550.9|8548.9|8560.8|8558.8|8546.3|8544.3|1233
1583477700000|2020-03-06 06:55:00|8550.8|8548.8|8556.4|8554.4|8557.2|8555.2|8544.4|8542.4|991
1583478000000|2020-03-06 07:00:00|8556.3|8554.3|8584.5|8582.5|8586.9|8584.9|8556.3|8554.3|2921
1583478300000|2020-03-06 07:05:00|8584.7|8582.7|8587.9|8585.9|8593.3|8591.3|8580.7|8578.7|1760
1583478600000|2020-03-06 07:10:00|8588.8|8586.8|8575.4|8573.4|8590.8|8588.8|8571.3|8569.3|1280
1583478900000|2020-03-06 07:15:00|8575.3|8573.3|8572.9|8570.9|8581.8|8579.8|8565.4|8563.4|1199
1583479200000|2020-03-06 07:20:00|8572.8|8570.8|8568.4|8566.4|8573.3|8571.3|8562.3|8560.3|876
1583479500000|2020-03-06 07:25:00|8568.3|8566.3|8563.5|8561.5|8575.9|8573.9|8559.2|8557.2|1126
1583479800000|2020-03-06 07:30:00|8564|8562|8571.5|8569.5|8575.7|8573.7|8559.7|8557.7|1067
1583480100000|2020-03-06 07:35:00|8571.7|8569.7|8577|8575|8580.2|8578.2|8567.8|8565.8|1152
1583480400000|2020-03-06 07:40:00|8577.8|8575.8|8586.3|8584.3|8587|8585|8575.8|8573.8|1469
1583480700000|2020-03-06 07:45:00|8585.8|8583.8|8578.5|8576.5|8586.8|8584.8|8575.4|8573.4|834
1583481000000|2020-03-06 07:50:00|8578.4|8576.4|8570|8568|8580.2|8578.2|8567.8|8565.8|998
1583481300000|2020-03-06 07:55:00|8568.8|8566.8|8558.3|8556.3|8576.7|8574.7|8555|8553|1787
1583481600000|2020-03-06 08:00:00|8559.3|8557.3|8574|8572|8580.3|8578.3|8555.7|8553.7|2391
1583481900000|2020-03-06 08:05:00|8574.2|8572.2|8591.8|8589.8|8592.3|8590.3|8568.4|8566.4|2985
1583482200000|2020-03-06 08:10:00|8592|8590|8592.3|8590.3|8594.9|8592.9|8576.3|8574.3|2016
1583482500000|2020-03-06 08:15:00|8592.2|8590.2|8595.9|8593.9|8597.5|8595.5|8584.5|8582.5|1577
1583482800000|2020-03-06 08:20:00|8596|8594|8581|8579|8597.2|8595.2|8577.7|8575.7|1793
1583483100000|2020-03-06 08:25:00|8579.8|8577.8|8569.8|8567.8|8582.8|8580.8|8567.9|8565.9|2090
1583483400000|2020-03-06 08:30:00|8569.5|8567.5|8557.8|8555.8|8575.2|8573.2|8556.9|8554.9|2182
1583483700000|2020-03-06 08:35:00|8557.7|8555.7|8535.4|8533.4|8561|8559|8531.5|8529.5|3345
1583484000000|2020-03-06 08:40:00|8535.3|8533.3|8547.8|8545.8|8557.8|8555.8|8534.4|8532.4|2473
1583484300000|2020-03-06 08:45:00|8547.2|8545.2|8562.5|8560.5|8567.5|8565.5|8546.8|8544.8|2197
1583484600000|2020-03-06 08:50:00|8562.4|8560.4|8552.4|8550.4|8562.4|8560.4|8536.9|8534.9|2499
1583484900000|2020-03-06 08:55:00|8551.9|8549.9|8560.5|8558.5|8567.5|8565.5|8550|8548|2197
1583485200000|2020-03-06 09:00:00|8561.7|8559.7|8583.5|8581.5|8586|8584|8559.8|8557.8|2358
1583485500000|2020-03-06 09:05:00|8583.4|8581.4|8574|8572|8585.9|8583.9|8571.7|8569.7|1571
1583485800000|2020-03-06 09:10:00|8573.9|8571.9|8564.9|8562.9|8575.2|8573.2|8549.8|8547.8|2009
1583486100000|2020-03-06 09:15:00|8565.3|8563.3|8544.9|8542.9|8565.3|8563.3|8538.4|8536.4|2904
1583486400000|2020-03-06 09:20:00|8544.5|8542.5|8534|8532|8552.5|8550.5|8531.2|8529.2|1828
1583486700000|2020-03-06 09:25:00|8534.3|8532.3|8538.8|8536.8|8539|8537|8528|8526|1347
1583487000000|2020-03-06 09:30:00|8538.9|8536.9|8528.5|8526.5|8540.8|8538.8|8526.8|8524.8|1530
1583487300000|2020-03-06 09:35:00|8529.4|8527.4|8510.2|8508.2|8539.7|8537.7|8505.4|8503.4|3575
1583487600000|2020-03-06 09:40:00|8510.5|8508.5|8506.3|8504.3|8521.3|8519.3|8505.4|8503.4|1848
1583487900000|2020-03-06 09:45:00|8506.8|8504.8|8492.5|8490.5|8511|8509|8490.9|8488.9|2838
1583488200000|2020-03-06 09:50:00|8492.3|8490.3|8486.7|8484.7|8514.8|8512.8|8484.7|8482.7|2646
1583488500000|2020-03-06 09:55:00|8486.5|8484.5|8469.8|8467.8|8492.3|8490.3|8469.5|8467.5|3054
1583488800000|2020-03-06 10:00:00|8469.4|8467.4|8463.3|8461.3|8479.2|8477.2|8461.8|8459.8|2803
1583489100000|2020-03-06 10:05:00|8463.5|8461.5|8455.3|8453.3|8468.3|8466.3|8453.3|8451.3|2374
1583489400000|2020-03-06 10:10:00|8457.2|8455.2|8467|8465|8476.8|8474.8|8450.7|8448.7|3206
1583489700000|2020-03-06 10:15:00|8466.9|8464.9|8458.8|8456.8|8472.3|8470.3|8449.3|8447.3|2430
1583490000000|2020-03-06 10:20:00|8458.4|8456.4|8437.7|8435.7|8458.8|8456.8|8430.8|8428.8|3854
1583490300000|2020-03-06 10:25:00|8438|8436|8423.5|8421.5|8444.7|8442.7|8422|8420|3065
1583490600000|2020-03-06 10:30:00|8423.4|8421.4|8422.5|8420.5|8439.4|8437.4|8414.9|8412.9|3253
1583490900000|2020-03-06 10:35:00|8421.9|8419.9|8398.7|8396.7|8427.5|8425.5|8394.5|8392.5|4279
1583491200000|2020-03-06 10:40:00|8398.3|8396.3|8391|8389|8411.7|8409.7|8381.4|8379.4|3888
1583491500000|2020-03-06 10:45:00|8390.9|8388.9|8398|8396|8419.8|8417.8|8385.9|8383.9|3485
1583491800000|2020-03-06 10:50:00|8398.5|8396.5|8419.8|8417.8|8421.4|8419.4|8393.7|8391.7|2604
1583492100000|2020-03-06 10:55:00|8418.8|8416.8|8415.3|8413.3|8421.4|8419.4|8408.9|8406.9|2521
1583492400000|2020-03-06 11:00:00|8415.2|8413.2|8430.9|8428.9|8431.4|8429.4|8406.3|8404.3|2830
1583492700000|2020-03-06 11:05:00|8431.7|8429.7|8398.4|8396.4|8432.8|8430.8|8398.4|8396.4|3720
1583493000000|2020-03-06 11:10:00|8398.5|8396.5|8386.7|8384.7|8404.8|8402.8|8382.5|8380.5|3691
1583493300000|2020-03-06 11:15:00|8387.3|8385.3|8408|8406|8413|8411|8383.4|8381.4|2788
1583493600000|2020-03-06 11:20:00|8408.3|8406.3|8411.9|8409.9|8418|8416|8399|8397|1986
1583493900000|2020-03-06 11:25:00|8411.7|8409.7|8396|8394|8420.4|8418.4|8393.3|8391.3|1782
1583494200000|2020-03-06 11:30:00|8396.2|8394.2|8408|8406|8415|8413|8395.8|8393.8|1705
1583494500000|2020-03-06 11:35:00|8409.2|8407.2|8413.8|8411.8|8418.5|8416.5|8403.8|8401.8|2176
1583494800000|2020-03-06 11:40:00|8414.3|8412.3|8413.3|8411.3|8421.4|8419.4|8411|8409|1972
1583495100000|2020-03-06 11:45:00|8413.2|8411.2|8420.2|8418.2|8425.8|8423.8|8409|8407|1885
1583495400000|2020-03-06 11:50:00|8420.3|8418.3|8426|8424|8429.8|8427.8|8418.4|8416.4|2090
1583495700000|2020-03-06 11:55:00|8426.2|8424.2|8405.2|8403.2|8429.8|8427.8|8405|8403|1749
1583496000000|2020-03-06 12:00:00|8407.3|8405.3|8432.5|8430.5|8433.7|8431.7|8407.3|8405.3|2364
1583496300000|2020-03-06 12:05:00|8432.4|8430.4|8427.9|8425.9|8438.8|8436.8|8420.5|8418.5|1850
1583496600000|2020-03-06 12:10:00|8427.7|8425.7|8422.2|8420.2|8427.9|8425.9|8413.5|8411.5|1440
1583496900000|2020-03-06 12:15:00|8422.3|8420.3|8429|8427|8431.8|8429.8|8413.8|8411.8|1528
1583497200000|2020-03-06 12:20:00|8428.9|8426.9|8409.3|8407.3|8430.4|8428.4|8408.4|8406.4|2065
1583497500000|2020-03-06 12:25:00|8409|8407|8394.2|8392.2|8411.4|8409.4|8391.5|8389.5|2975
1583497800000|2020-03-06 12:30:00|8393.9|8391.9|8401.7|8399.7|8412|8410|8390.5|8388.5|2131
1583498100000|2020-03-06 12:35:00|8401.8|8399.8|8405.9|8403.9|8414.7|8412.7|8401.2|8399.2|1326
1583498400000|2020-03-06 12:40:00|8406|8404|8389.8|8387.8|8406.4|8404.4|8383.5|8381.5|2541
1583498700000|2020-03-06 12:45:00|8390.5|8388.5|8369.3|8367.3|8401.9|8399.9|8368.8|8366.8|3680
1583499000000|2020-03-06 12:50:00|8370.2|8368.2|8365.2|8363.2|8378.4|8376.4|8340.8|8338.8|5798
1583499300000|2020-03-06 12:55:00|8365.5|8363.5|8374.5|8372.5|8378.7|8376.7|8354|8352|2583
1583499600000|2020-03-06 13:00:00|8373.8|8371.8|8364|8362|8381.8|8379.8|8360.7|8358.7|3139
1583499900000|2020-03-06 13:05:00|8363.5|8361.5|8349.5|8347.5|8372|8370|8349.5|8347.5|3245
1583500200000|2020-03-06 13:10:00|8349.7|8347.7|8351.5|8349.5|8357.7|8355.7|8343.9|8341.9|2445
1583500500000|2020-03-06 13:15:00|8351.4|8349.4|8352.3|8350.3|8362.7|8360.7|8347.3|8345.3|2025
1583500800000|2020-03-06 13:20:00|8352.8|8350.8|8351.4|8349.4|8370.5|8368.5|8346.5|8344.5|2106
1583501100000|2020-03-06 13:25:00|8351.7|8349.7|8366.3|8364.3|8373.4|8371.4|8350.2|8348.2|1431
1583501400000|2020-03-06 13:30:00|8366.5|8364.5|8391.5|8389.5|8397.5|8395.5|8365.9|8363.9|5102
1583501700000|2020-03-06 13:35:00|8390.7|8388.7|8397.9|8395.9|8414.5|8412.5|8378.5|8376.5|5143
1583502000000|2020-03-06 13:40:00|8399|8397|8372.7|8370.7|8399|8397|8364.2|8362.2|2498
1583502300000|2020-03-06 13:45:00|8373.2|8371.2|8372|8370|8389.9|8387.9|8366.9|8364.9|2897
1583502600000|2020-03-06 13:50:00|8372.3|8370.3|8376.3|8374.3|8377.9|8375.9|8349.3|8347.3|4513
1583502900000|2020-03-06 13:55:00|8376.4|8374.4|8394.9|8392.9|8398.8|8396.8|8374.9|8372.9|3112
1583503200000|2020-03-06 14:00:00|8392.3|8390.3|8365.3|8363.3|8392.3|8390.3|8363.8|8361.8|3522
1583503500000|2020-03-06 14:05:00|8365.2|8363.2|8361.3|8359.3|8369.9|8367.9|8349.5|8347.5|4787
1583503800000|2020-03-06 14:10:00|8361.2|8359.2|8336.2|8334.2|8371.9|8369.9|8336.2|8334.2|2870
1583504100000|2020-03-06 14:15:00|8335.9|8333.9|8336.7|8334.7|8338.8|8336.8|8315.8|8313.8|6036
1583504400000|2020-03-06 14:20:00|8336.8|8334.8|8345|8343|8347.8|8345.8|8328.9|8326.9|2381
1583504700000|2020-03-06 14:25:00|8345.2|8343.2|8388.2|8386.2|8388.2|8386.2|8341.2|8339.2|4262
1583505000000|2020-03-06 14:30:00|8387.2|8385.2|8426.4|8425.4|8458.3|8457.3|8383.8|8382.8|24256
1583505300000|2020-03-06 14:35:00|8425.8|8424.8|8452.9|8451.9|8463.4|8462.4|8424.2|8423.2|15131
1583505600000|2020-03-06 14:40:00|8452.2|8451.2|8437.2|8436.2|8453|8452|8421.9|8420.9|13397
1583505900000|2020-03-06 14:45:00|8434.9|8433.9|8396.9|8395.9|8438.3|8437.3|8396|8395|12015
1583506200000|2020-03-06 14:50:00|8396|8395|8393.8|8392.8|8401.9|8400.9|8366.9|8365.9|12476
1583506500000|2020-03-06 14:55:00|8393.4|8392.4|8421.2|8420.2|8425.8|8424.8|8379.7|8378.7|12294
1583506800000|2020-03-06 15:00:00|8420.5|8419.5|8436.7|8435.7|8445.5|8444.5|8419.7|8418.7|12136
1583507100000|2020-03-06 15:05:00|8438.3|8437.3|8413.8|8412.8|8451.4|8450.4|8400.4|8399.4|15595
1583507400000|2020-03-06 15:10:00|8414.1|8413.1|8444.7|8443.7|8449.8|8448.8|8400.4|8399.4|15596
1583507700000|2020-03-06 15:15:00|8442.8|8441.8|8450.6|8449.6|8474.4|8473.4|8440.9|8439.9|15469
1583508000000|2020-03-06 15:20:00|8450.3|8449.3|8467.7|8466.7|8468.9|8467.9|8438.7|8437.7|12810
1583508300000|2020-03-06 15:25:00|8467.1|8466.1|8514.7|8513.7|8518.4|8517.4|8462.9|8461.9|18962
1583508600000|2020-03-06 15:30:00|8512.4|8511.4|8482.4|8481.4|8536.7|8535.7|8481.4|8480.4|15373
1583508900000|2020-03-06 15:35:00|8481.4|8480.4|8518.7|8517.7|8520.8|8519.8|8470.2|8469.2|12670
1583509200000|2020-03-06 15:40:00|8517.2|8516.2|8529.3|8528.3|8544.7|8543.7|8501.1|8500.1|12709
1583509500000|2020-03-06 15:45:00|8529.2|8528.2|8537.8|8536.8|8538.9|8537.9|8511.2|8510.2|10296
1583509800000|2020-03-06 15:50:00|8537.4|8536.4|8524.7|8523.7|8546.8|8545.8|8516.1|8515.1|8757
1583510100000|2020-03-06 15:55:00|8524.9|8523.9|8511.4|8510.4|8527.2|8526.2|8487.8|8486.8|8993
1583510400000|2020-03-06 16:00:00|8512.6|8511.6|8487.7|8486.7|8520.3|8519.3|8482.2|8481.2|10547
1583510700000|2020-03-06 16:05:00|8487.1|8486.1|8471.2|8470.2|8495.9|8494.9|8465.2|8464.2|8670
1583511000000|2020-03-06 16:10:00|8470.3|8469.3|8457.9|8456.9|8481.1|8480.1|8452.4|8451.4|8573
1583511300000|2020-03-06 16:15:00|8456.9|8455.9|8458.4|8457.4|8473.9|8472.9|8450.7|8449.7|7803
1583511600000|2020-03-06 16:20:00|8458.3|8457.3|8451.2|8450.2|8470.4|8469.4|8446.2|8445.2|7641
1583511900000|2020-03-06 16:25:00|8451.4|8450.4|8463.8|8462.8|8479.9|8478.9|8447.1|8446.1|7936
1583512200000|2020-03-06 16:30:00|8463.4|8462.4|8480.7|8479.7|8494.7|8493.7|8461.9|8460.9|8717
1583512500000|2020-03-06 16:35:00|8478.9|8477.9|8481.1|8480.1|8488.2|8487.2|8463.4|8462.4|7582
1583512800000|2020-03-06 16:40:00|8481.2|8480.2|8444.9|8443.9|8481.2|8480.2|8437.4|8436.4|7510
1583513100000|2020-03-06 16:45:00|8445.9|8444.9|8425.2|8424.2|8447.7|8446.7|8423.4|8422.4|6763
1583513400000|2020-03-06 16:50:00|8425.7|8424.7|8445.2|8444.2|8450.2|8449.2|8423.9|8422.9|6952
1583513700000|2020-03-06 16:55:00|8445.6|8444.6|8439.2|8438.2|8445.6|8444.6|8426.1|8425.1|6125
1583514000000|2020-03-06 17:00:00|8438.7|8437.7|8406.7|8405.7|8445.9|8444.9|8405.9|8404.9|7631
1583514300000|2020-03-06 17:05:00|8407.2|8406.2|8404.7|8403.7|8415.3|8414.3|8399.7|8398.7|5481
1583514600000|2020-03-06 17:10:00|8404.4|8403.4|8408.2|8407.2|8416.7|8415.7|8393.7|8392.7|5539
1583514900000|2020-03-06 17:15:00|8408.3|8407.3|8399.2|8398.2|8422.8|8421.8|8397.2|8396.2|5678
1583515200000|2020-03-06 17:20:00|8398.9|8397.9|8403.4|8402.4|8420.2|8419.2|8397.4|8396.4|6347
1583515500000|2020-03-06 17:25:00|8402.9|8401.9|8393.9|8392.9|8406.8|8405.8|8388.9|8387.9|4922
1583515800000|2020-03-06 17:30:00|8394.9|8393.9|8432.1|8431.1|8432.9|8431.9|8387.9|8386.9|6841
1583516100000|2020-03-06 17:35:00|8432.7|8431.7|8443.6|8442.6|8465.7|8464.7|8421.3|8420.3|10310
1583516400000|2020-03-06 17:40:00|8443.4|8442.4|8460|8459|8460.2|8459.2|8436.6|8435.6|4722
1583516700000|2020-03-06 17:45:00|8459.5|8458.5|8438.6|8437.6|8473|8472|8435.4|8434.4|5560
1583517000000|2020-03-06 17:50:00|8438.1|8437.1|8427.7|8426.7|8445.5|8444.5|8425|8424|4420
1583517300000|2020-03-06 17:55:00|8427.9|8426.9|8423.1|8422.1|8436.9|8435.9|8420.2|8419.2|4078
1583517600000|2020-03-06 18:00:00|8422.4|8421.4|8434.9|8433.9|8447.4|8446.4|8420.6|8419.6|3697
1583517900000|2020-03-06 18:05:00|8435.7|8434.7|8441.2|8440.2|8456.7|8455.7|8434.2|8433.2|4570
1583518200000|2020-03-06 18:10:00|8440.7|8439.7|8429.2|8428.2|8451.5|8450.5|8426.5|8425.5|4579
1583518500000|2020-03-06 18:15:00|8429.1|8428.1|8439.5|8438.5|8446.6|8445.6|8428.6|8427.6|3253
1583518800000|2020-03-06 18:20:00|8439|8438|8479.1|8478.1|8486.1|8485.1|8439|8438|7029
1583519100000|2020-03-06 18:25:00|8479.2|8478.2|8455.4|8454.4|8479.5|8478.5|8450|8449|5888
1583519400000|2020-03-06 18:30:00|8455.2|8454.2|8437.7|8436.7|8467.2|8466.2|8435.2|8434.2|4293
1583519700000|2020-03-06 18:35:00|8437.9|8436.9|8446.5|8445.5|8451|8450|8422.1|8421.1|5690
1583520000000|2020-03-06 18:40:00|8445.6|8444.6|8436.4|8435.4|8460.5|8459.5|8433|8432|5166
1583520300000|2020-03-06 18:45:00|8436.2|8435.2|8412.2|8411.2|8437.9|8436.9|8408.2|8407.2|5909
1583520600000|2020-03-06 18:50:00|8411.4|8410.4|8395.7|8394.7|8420.4|8419.4|8395.6|8394.6|6693
1583520900000|2020-03-06 18:55:00|8396.2|8395.2|8398.5|8397.5|8410.2|8409.2|8393.5|8392.5|5352
1583521200000|2020-03-06 19:00:00|8399.5|8398.5|8393.5|8392.5|8401.2|8400.2|8381.7|8380.7|6972
1583521500000|2020-03-06 19:05:00|8392.7|8391.7|8381.2|8380.2|8402.5|8401.5|8376.5|8375.5|7075
1583521800000|2020-03-06 19:10:00|8381.5|8380.5|8380.6|8379.6|8393.4|8392.4|8373.7|8372.7|6192
1583522100000|2020-03-06 19:15:00|8380.7|8379.7|8378.2|8377.2|8389.6|8388.6|8373|8372|3977
1583522400000|2020-03-06 19:20:00|8378.7|8377.7|8392|8391|8396|8395|8369.6|8368.6|6368
1583522700000|2020-03-06 19:25:00|8391.7|8390.7|8395.2|8394.2|8411|8410|8390.5|8389.5|6862
1583523000000|2020-03-06 19:30:00|8395.7|8394.7|8364.2|8363.2|8404.9|8403.9|8364.1|8363.1|6594
1583523300000|2020-03-06 19:35:00|8364.1|8363.1|8344.7|8343.7|8366.2|8365.2|8341.5|8340.5|6509
1583523600000|2020-03-06 19:40:00|8344.6|8343.6|8349|8348|8359.7|8358.7|8336.5|8335.5|5828
1583523900000|2020-03-06 19:45:00|8348.7|8347.7|8334.5|8333.5|8368.2|8367.2|8333.4|8332.4|6841
1583524200000|2020-03-06 19:50:00|8333.9|8332.9|8339.1|8338.1|8346.2|8345.2|8327.5|8326.5|6143
1583524500000|2020-03-06 19:55:00|8339|8338|8341.2|8340.2|8364.7|8363.7|8337|8336|7787
1583524800000|2020-03-06 20:00:00|8340.6|8339.6|8334.6|8333.6|8357.1|8356.1|8326|8325|7047
1583525100000|2020-03-06 20:05:00|8334.5|8333.5|8324|8323|8338.2|8337.2|8319.9|8318.9|6608
1583525400000|2020-03-06 20:10:00|8324.1|8323.1|8343.9|8342.9|8372|8371|8322.7|8321.7|9757
1583525700000|2020-03-06 20:15:00|8343.5|8342.5|8394.7|8393.7|8397.1|8396.1|8343.5|8342.5|10509
1583526000000|2020-03-06 20:20:00|8394.8|8393.8|8399.3|8398.3|8402.6|8401.6|8371.8|8370.8|9177
1583526300000|2020-03-06 20:25:00|8398.8|8397.8|8375.6|8374.6|8409.3|8408.3|8373.1|8372.1|9823
1583526600000|2020-03-06 20:30:00|8373.6|8372.6|8436|8435|8448|8447|8361.6|8360.6|17313
1583526900000|2020-03-06 20:35:00|8433.7|8432.7|8404.1|8403.1|8461.6|8460.6|8400|8399|13539
1583527200000|2020-03-06 20:40:00|8405.3|8404.3|8451.8|8450.8|8455.2|8454.2|8400.6|8399.6|10116
1583527500000|2020-03-06 20:45:00|8453.2|8452.2|8474.5|8473.5|8478.8|8477.8|8441.6|8440.6|12751
1583527800000|2020-03-06 20:50:00|8476.6|8475.6|8525.8|8524.8|8547|8546|8476.6|8475.6|22099
1583528100000|2020-03-06 20:55:00|8525.2|8524.2|8530.6|8529.6|8572.2|8571.2|8515.5|8514.5|24199
1583528400000|2020-03-06 21:00:00|8530.5|8529.5|8514.2|8512.2|8535.7|8533.7|8497.3|8495.3|9083
1583528700000|2020-03-06 21:05:00|8514.7|8512.7|8490.9|8488.9|8518.8|8516.8|8484.5|8482.5|4158
1583529000000|2020-03-06 21:10:00|8490.7|8488.7|8508.1|8503.1|8512.3|8510.3|8483|8481|4833
1583529300000|2020-03-06 21:15:00|8508|8503|8510.5|8505.5|8511.3|8506.3|8506.3|8501.3|0
1583529600000|2020-03-06 21:20:00|8510.6|8505.6|8512.6|8507.6|8512.9|8507.9|8510.6|8505.6|0
1583529900000|2020-03-06 21:25:00|8511.7|8506.7|8509.9|8504.9|8513|8508|8509.6|8504.6|0
1583530200000|2020-03-06 21:30:00|8507.3|8505.3|8500|8498|8509.5|8507.5|8495|8493|842
1583530500000|2020-03-06 21:35:00|8499.5|8497.5|8509.5|8507.5|8510.8|8508.8|8498.3|8496.3|469
1583530800000|2020-03-06 21:40:00|8509.3|8507.3|8506.3|8504.3|8512.8|8510.8|8505.3|8503.3|347
1583531100000|2020-03-06 21:45:00|8506.5|8504.5|8497.3|8495.3|8509|8507|8496.5|8494.5|346
1583531400000|2020-03-06 21:50:00|8497|8495|8502.3|8500.3|8503.5|8501.5|8495.5|8493.5|402
1583531700000|2020-03-06 21:55:00|8501.8|8499.8|8505.8|8500.8|8508.3|8506.3|8499.8|8497.8|516
1583704800000|2020-03-08 22:00:00|8339.3|8331.3|8229.5|8221.5|8339.3|8331.3|8170.8|8162.8|6216
1583705100000|2020-03-08 22:05:00|8229.4|8221.4|8203.2|8195.2|8234.8|8226.8|8163.9|8155.9|2670
1583705400000|2020-03-08 22:10:00|8203|8195|8208.3|8200.3|8232.9|8224.9|8190|8182|2922
1583705700000|2020-03-08 22:15:00|8208.5|8200.5|8200|8192|8227.7|8219.7|8186.8|8178.8|2370
1583706000000|2020-03-08 22:20:00|8200.2|8192.2|8210.8|8202.8|8224|8216|8188|8180|1595
1583706300000|2020-03-08 22:25:00|8211.2|8203.2|8192.2|8184.2|8211.2|8203.2|8188.8|8180.8|1058
1583706600000|2020-03-08 22:30:00|8188.4|8180.4|8178.9|8170.9|8203.4|8195.4|8169.4|8161.4|1570
1583706900000|2020-03-08 22:35:00|8178.4|8170.4|8182.2|8174.2|8189.4|8181.4|8156.5|8148.5|2616
1583707200000|2020-03-08 22:40:00|8182.3|8174.3|8166.8|8158.8|8191.4|8183.4|8156.8|8148.8|1762
1583707500000|2020-03-08 22:45:00|8166.9|8158.9|8148.4|8140.4|8177.2|8169.2|8132.7|8124.7|2205
1583707800000|2020-03-08 22:50:00|8148|8140|8172.7|8164.7|8175.3|8167.3|8139.4|8131.4|1684
1583708100000|2020-03-08 22:55:00|8172.4|8164.4|8178.2|8170.2|8186.9|8178.9|8164|8156|1126
1583708400000|2020-03-08 23:00:00|8178|8170|8175.2|8167.2|8196.3|8188.3|8172.8|8164.8|1631
1583708700000|2020-03-08 23:05:00|8175.9|8167.9|8190.9|8182.9|8196.5|8188.5|8170.8|8162.8|1202
1583709000000|2020-03-08 23:10:00|8191|8183|8190.4|8182.4|8204.9|8196.9|8186.8|8178.8|1466
1583709300000|2020-03-08 23:15:00|8190.3|8182.3|8183.2|8175.2|8190.4|8182.4|8174.3|8166.3|991
1583709600000|2020-03-08 23:20:00|8183|8175|8163.3|8155.3|8189.5|8181.5|8162.8|8154.8|1518
1583709900000|2020-03-08 23:25:00|8163.4|8155.4|8164.4|8156.4|8177.9|8169.9|8145.5|8137.5|1535
1583710200000|2020-03-08 23:30:00|8164.5|8156.5|8128.9|8120.9|8171|8163|8124.2|8116.2|2418
1583710500000|2020-03-08 23:35:00|8128.8|8120.8|8133.2|8125.2|8139.8|8131.8|8121.5|8113.5|1708
1583710800000|2020-03-08 23:40:00|8133|8125|8110|8102|8133.2|8125.2|8109.5|8101.5|2119
1583711100000|2020-03-08 23:45:00|8109.9|8101.9|8110|8102|8129.2|8121.2|8109.5|8101.5|1722
1583711400000|2020-03-08 23:50:00|8109.8|8101.8|8121.9|8113.9|8131.2|8123.2|8109|8101|1608
1583711700000|2020-03-08 23:55:00|8122|8114|8121.7|8113.7|8126.2|8118.2|8112|8104|1332
1583712000000|2020-03-09 00:00:00|8121.5|8113.5|8112|8104|8127.8|8119.8|8107.9|8099.9|2296
1583712300000|2020-03-09 00:05:00|8112.2|8104.2|8145.7|8137.7|8148.7|8140.7|8111.9|8103.9|3065
1583712600000|2020-03-09 00:10:00|8145.5|8137.5|8125.2|8117.2|8147.7|8139.7|8120|8112|1872
1583712900000|2020-03-09 00:15:00|8125|8117|8145.5|8137.5|8155.3|8147.3|8124.9|8116.9|2106
1583713200000|2020-03-09 00:20:00|8145.7|8137.7|8155.8|8147.8|8165.4|8157.4|8139.7|8131.7|1845
1583713500000|2020-03-09 00:25:00|8155.9|8147.9|8154.5|8146.5|8158.3|8150.3|8145.8|8137.8|906
1583713800000|2020-03-09 00:30:00|8154.8|8146.8|8136|8128|8155.5|8147.5|8133|8125|1050
1583714100000|2020-03-09 00:35:00|8136.2|8128.2|8141.8|8133.8|8145.3|8137.3|8127.8|8119.8|961
1583714400000|2020-03-09 00:40:00|8141.9|8133.9|8145.9|8137.9|8152.9|8144.9|8138.4|8130.4|696
1583714700000|2020-03-09 00:45:00|8145.8|8137.8|8150|8142|8156.3|8148.3|8141.9|8133.9|772
1583715000000|2020-03-09 00:50:00|8149.8|8141.8|8146.9|8138.9|8159|8151|8146.9|8138.9|652
1583715300000|2020-03-09 00:55:00|8146.8|8138.8|8145.2|8137.2|8157.2|8149.2|8144.3|8136.3|713
1583715600000|2020-03-09 01:00:00|8145.7|8137.7|8153.4|8145.4|8158.2|8150.2|8144.8|8136.8|1037
1583715900000|2020-03-09 01:05:00|8153.3|8145.3|8133|8125|8154.3|8146.3|8132.8|8124.8|1020
1583716200000|2020-03-09 01:10:00|8133.5|8125.5|8143.5|8135.5|8151.7|8143.7|8127.8|8119.8|1143
1583716500000|2020-03-09 01:15:00|8143.3|8135.3|8137.8|8129.8|8145.9|8137.9|8132.2|8124.2|942
1583716800000|2020-03-09 01:20:00|8138.3|8130.3|8126.8|8118.8|8144|8136|8123.5|8115.5|1114
1583717100000|2020-03-09 01:25:00|8126.9|8118.9|8132.3|8124.3|8136.5|8128.5|8126.9|8118.9|541
1583717400000|2020-03-09 01:30:00|8132.4|8124.4|8133.8|8125.8|8138|8130|8128.4|8120.4|885
1583717700000|2020-03-09 01:35:00|8133.7|8125.7|8117.2|8109.2|8135.2|8127.2|8117.2|8109.2|1121
1583718000000|2020-03-09 01:40:00|8117.3|8109.3|8105.8|8097.8|8118.8|8110.8|8100.7|8092.7|2213
1583718300000|2020-03-09 01:45:00|8105.7|8097.7|8098.2|8090.2|8109.3|8101.3|8098.2|8090.2|1199
1583718600000|2020-03-09 01:50:00|8098.3|8090.3|8098|8090|8101.4|8093.4|8098|8090|291
1583718900000|2020-03-09 01:55:00|8097.9|8089.9|8097.9|8089.9|8099.8|8091.8|8097.9|8089.9|152
1583719200000|2020-03-09 02:00:00|8098|8090|8097.9|8089.9|8099.7|8091.7|8097.9|8089.9|137
1583719500000|2020-03-09 02:05:00|||||||||53
1583719800000|2020-03-09 02:10:00|||||||||30
1583720100000|2020-03-09 02:15:00|8099.4|8091.4|8097.9|8089.9|8099.4|8091.4|8097.9|8089.9|42
1583720400000|2020-03-09 02:20:00|7976.4|7965.4|7971|7960|7976.4|7965.4|7971|7960|14
1583720700000|2020-03-09 02:25:00|7968.4|7957.4|8097.9|8089.9|8097.9|8089.9|7967.1|7956.1|23
1583721000000|2020-03-09 02:30:00|||||||||25
1583721300000|2020-03-09 02:35:00|||||||||12
1583721600000|2020-03-09 02:40:00|||||||||12
1583721900000|2020-03-09 02:45:00|||||||||12
1583722200000|2020-03-09 02:50:00|||||||||3
1583722500000|2020-03-09 02:55:00|||||||||23
1583722800000|2020-03-09 03:00:00|||||||||187
1583723100000|2020-03-09 03:05:00|||||||||69
1583723400000|2020-03-09 03:10:00|8099.7|8091.7|8099.4|8091.4|8110.8|8102.8|8097.9|8089.9|1704
1583723700000|2020-03-09 03:15:00|8100|8092|8120.3|8112.3|8123|8115|8099.4|8091.4|1402
1583724000000|2020-03-09 03:20:00|8120.2|8112.2|8106.2|8098.2|8133.2|8125.2|8104.8|8096.8|1585
1583724300000|2020-03-09 03:25:00|8106.3|8098.3|8097.9|8089.9|8112|8104|8097.9|8089.9|867
1583724600000|2020-03-09 03:30:00|8098|8090|8097.9|8089.9|8102.4|8094.4|8097.9|8089.9|361
1583724900000|2020-03-09 03:35:00|||||||||92
1583725200000|2020-03-09 03:40:00|8099.4|8091.4|8097.9|8089.9|8099.9|8091.9|8097.9|8089.9|165
1583725500000|2020-03-09 03:45:00|||||||||31
1583725800000|2020-03-09 03:50:00|8099.9|8091.9|8101.7|8093.7|8103.4|8095.4|8097.9|8089.9|417
1583726100000|2020-03-09 03:55:00|8101.8|8093.8|8097.9|8089.9|8104.5|8096.5|8097.9|8089.9|366
1583726400000|2020-03-09 04:00:00|8099.8|8091.8|8097.9|8089.9|8100.9|8092.9|8097.9|8089.9|46
1583726700000|2020-03-09 04:05:00|||||||||15
1583727000000|2020-03-09 04:10:00|||||||||14
1583727300000|2020-03-09 04:15:00|||||||||4
1583727600000|2020-03-09 04:20:00|||||||||52
1583727900000|2020-03-09 04:25:00|||||||||14
1583728200000|2020-03-09 04:30:00|||||||||33
1583728500000|2020-03-09 04:35:00|||||||||16
1583728800000|2020-03-09 04:40:00|||||||||12
1583729100000|2020-03-09 04:45:00|||||||||32
1583729400000|2020-03-09 04:50:00|||||||||23
1583729700000|2020-03-09 04:55:00|||||||||2
1583730000000|2020-03-09 05:00:00|||||||||10
1583730300000|2020-03-09 05:05:00|||||||||16
1583730600000|2020-03-09 05:10:00|||||||||17
1583730900000|2020-03-09 05:15:00|||||||||5
1583731200000|2020-03-09 05:20:00|||||||||19
1583731500000|2020-03-09 05:25:00|||||||||2
1583731800000|2020-03-09 05:30:00|8095.4|8087.4|8099.3|8091.3|8099.3|8091.3|8095.4|8087.4|1
1583732100000|2020-03-09 05:35:00|||||||||12
1583732400000|2020-03-09 05:40:00|||||||||21
1583732700000|2020-03-09 05:45:00|||||||||27
1583733000000|2020-03-09 05:50:00|8099.7|8091.7|8100|8092|8100|8092|8099.4|8091.4|102
1583733300000|2020-03-09 05:55:00|8100.2|8092.2|8099.3|8091.3|8100.7|8092.7|8099.3|8091.3|132
1583733600000|2020-03-09 06:00:00|8099.4|8091.4|8099.3|8091.3|8100.2|8092.2|8099.3|8091.3|80
1583733900000|2020-03-09 06:05:00|8099.4|8091.4|8099.3|8091.3|8099.8|8091.8|8099.3|8091.3|28
1583734200000|2020-03-09 06:10:00|||||||||9
1583734500000|2020-03-09 06:15:00|||||||||11
1583734800000|2020-03-09 06:20:00|||||||||9
1583735100000|2020-03-09 06:25:00|8099.4|8091.4|8099.3|8091.3|8099.4|8091.4|8099.3|8091.3|5
1583735400000|2020-03-09 06:30:00|||||||||23
1583735700000|2020-03-09 06:35:00|||||||||20
1583736000000|2020-03-09 06:40:00|||||||||17
1583736300000|2020-03-09 06:45:00|||||||||24
1583736600000|2020-03-09 06:50:00|||||||||1
1583736900000|2020-03-09 06:55:00|||||||||2
1583737200000|2020-03-09 07:00:00|||||||||31
1583737500000|2020-03-09 07:05:00|||||||||23
1583737800000|2020-03-09 07:10:00|||||||||13
1583738100000|2020-03-09 07:15:00|||||||||2
1583738400000|2020-03-09 07:20:00|||||||||26
1583738700000|2020-03-09 07:25:00|||||||||42
1583739000000|2020-03-09 07:30:00|||||||||7
1583739300000|2020-03-09 07:35:00|||||||||2
1583739600000|2020-03-09 07:40:00|||||||||3
1583739900000|2020-03-09 07:45:00|||||||||3
1583740200000|2020-03-09 07:50:00|||||||||7
1583740500000|2020-03-09 07:55:00|||||||||8
1583740800000|2020-03-09 08:00:00|||||||||18
1583741100000|2020-03-09 08:05:00|||||||||23
1583741400000|2020-03-09 08:10:00|||||||||1
1583741700000|2020-03-09 08:15:00|||||||||4
1583742000000|2020-03-09 08:20:00|||||||||34
1583742300000|2020-03-09 08:25:00|8099.4|8091.4|8099.4|8091.4|8099.4|8091.4|8099.4|8091.4|18
1583742600000|2020-03-09 08:30:00|||||||||5
1583742900000|2020-03-09 08:35:00|||||||||32
1583743200000|2020-03-09 08:40:00|||||||||8
1583743500000|2020-03-09 08:45:00|||||||||93
1583743800000|2020-03-09 08:50:00|||||||||5
1583744100000|2020-03-09 08:55:00|||||||||52
1583744400000|2020-03-09 09:00:00|||||||||35
1583744700000|2020-03-09 09:05:00|8096.9|8093.9|8096.9|8093.9|8096.9|8093.9|8096.9|8093.9|6
1583745000000|2020-03-09 09:10:00|||||||||11
1583745300000|2020-03-09 09:15:00|||||||||109
1583745600000|2020-03-09 09:20:00|8098.4|8095.4|8121.4|8118.4|8134.3|8131.3|8097.4|8094.4|3062
1583745900000|2020-03-09 09:25:00|8121.3|8118.3|8105.3|8102.3|8121.3|8118.3|8098.5|8095.5|1366
1583746200000|2020-03-09 09:30:00|8105|8102|8096.9|8093.9|8106.7|8103.7|8096.9|8093.9|610
1583746500000|2020-03-09 09:35:00|||||||||105
1583746800000|2020-03-09 09:40:00|8097.2|8094.2|8097.3|8094.3|8101.5|8098.5|8096.9|8093.9|533
1583747100000|2020-03-09 09:45:00|8097.4|8094.4|8096.9|8093.9|8098.9|8095.9|8096.9|8093.9|159
1583747400000|2020-03-09 09:50:00|||||||||180
1583747700000|2020-03-09 09:55:00|||||||||4
1583748000000|2020-03-09 10:00:00|||||||||11
1583748300000|2020-03-09 10:05:00|||||||||12
1583748600000|2020-03-09 10:10:00|||||||||21
1583748900000|2020-03-09 10:15:00|||||||||3
1583749200000|2020-03-09 10:20:00|||||||||8
1583749500000|2020-03-09 10:25:00|||||||||33
1583749800000|2020-03-09 10:30:00|||||||||41
1583750100000|2020-03-09 10:35:00|||||||||36
1583750400000|2020-03-09 10:40:00|||||||||48
1583750700000|2020-03-09 10:45:00|||||||||52
1583751000000|2020-03-09 10:50:00|8090.4|8087.4|8090.4|8087.4|8090.4|8087.4|8090.4|8087.4|4
1583751300000|2020-03-09 10:55:00|8096.8|8093.8|8096.8|8093.8|8096.8|8093.8|8096.8|8093.8|42
1583751600000|2020-03-09 11:00:00|||||||||66
1583751900000|2020-03-09 11:05:00|||||||||59
1583752200000|2020-03-09 11:10:00|||||||||4
1583752500000|2020-03-09 11:15:00|||||||||5
1583752800000|2020-03-09 11:20:00|||||||||2
1583753100000|2020-03-09 11:25:00|||||||||9
1583753400000|2020-03-09 11:30:00|||||||||9
1583753700000|2020-03-09 11:35:00|||||||||2
1583754000000|2020-03-09 11:40:00|||||||||3
1583754300000|2020-03-09 11:45:00|||||||||8
1583754900000|2020-03-09 11:55:00|||||||||13
1583755200000|2020-03-09 12:00:00|||||||||1
1583755500000|2020-03-09 12:05:00|||||||||2
1583755800000|2020-03-09 12:10:00|||||||||1
1583756400000|2020-03-09 12:20:00|||||||||5
1583756700000|2020-03-09 12:25:00|||||||||3
1583757000000|2020-03-09 12:30:00|||||||||1
1583757300000|2020-03-09 12:35:00|||||||||18
1583757600000|2020-03-09 12:40:00|||||||||1
1583757900000|2020-03-09 12:45:00|||||||||2
1583758200000|2020-03-09 12:50:00|||||||||3
1583758500000|2020-03-09 12:55:00|||||||||5
1583758800000|2020-03-09 13:00:00|||||||||3
1583759100000|2020-03-09 13:05:00|8090.4|8087.4|8090.4|8087.4|8090.4|8087.4|8090.4|8087.4|2
1583759400000|2020-03-09 13:10:00|||||||||10
1583759700000|2020-03-09 13:15:00|8097|8094|8097|8094|8097|8094|8097|8094|30
1583760000000|2020-03-09 13:20:00|||||||||56
1583760600000|2020-03-09 13:30:00|8096.5|8094.5|7854|7852|8096.5|8094.5|7823.3|7821.3|2444
1583760900000|2020-03-09 13:35:00|7851.8|7849.8|7832|7830|7851.8|7849.8|7828.3|7826.3|395
1583761500000|2020-03-09 13:45:00|7830|7828|7843|7841|7947.3|7945.3|7823.3|7821.3|2880
1583761800000|2020-03-09 13:50:00|7857|7855|8038.8|8036.8|8053.3|8051.3|7828.3|7826.3|6862
1583762100000|2020-03-09 13:55:00|8039.3|8037.3|8074.3|8071.3|8097|8094|8024.8|8022.8|7849
1583762400000|2020-03-09 14:00:00|8077.5|8074.5|8032.5|8029.5|8094.8|8091.8|8032.5|8029.5|7167
1583762700000|2020-03-09 14:05:00|8036.8|8033.8|8154.5|8151.5|8162|8159|8036.8|8033.8|9536
1583763000000|2020-03-09 14:10:00|8155.3|8152.3|8123|8120|8161.5|8158.5|8110.5|8107.5|6327
1583763300000|2020-03-09 14:15:00|8125.5|8122.5|8156|8153|8181|8178|8122.8|8119.8|7381
1583763600000|2020-03-09 14:20:00|8158.3|8155.3|8080.5|8077.5|8163.8|8160.8|8076.3|8073.3|7392
1583763900000|2020-03-09 14:25:00|8082|8079|8094.8|8091.8|8126|8123|8067|8064|6998
1583764200000|2020-03-09 14:30:00|8091.5|8088.5|8126.9|8123.9|8136.8|8133.8|8087.5|8084.5|6261
1583764500000|2020-03-09 14:35:00|8127.5|8124.5|8119.4|8116.4|8127.7|8124.7|8081.3|8078.3|5147
1583764800000|2020-03-09 14:40:00|8119.5|8116.5|8091.8|8088.8|8133.9|8130.9|8088.2|8085.2|5844
1583765100000|2020-03-09 14:45:00|8091.9|8088.9|8070.7|8067.7|8102.5|8099.5|8067|8064|6911
1583765400000|2020-03-09 14:50:00|8069.4|8066.4|8061.2|8058.2|8071.2|8068.2|8050.2|8047.2|6160
1583765700000|2020-03-09 14:55:00|8059.5|8056.5|8066.8|8063.8|8088.8|8085.8|8053.3|8050.3|5090
1583766000000|2020-03-09 15:00:00|8065.4|8062.4|8060.8|8057.8|8083.5|8080.5|8053.9|8050.9|7877
1583766300000|2020-03-09 15:05:00|8061.5|8058.5|8063.9|8060.9|8074.9|8071.9|8045.7|8042.7|5443
1583766600000|2020-03-09 15:10:00|8063.8|8060.8|8101.9|8098.9|8110.4|8107.4|8059|8056|5614
1583766900000|2020-03-09 15:15:00|8100.4|8097.4|8140.3|8137.3|8153.8|8150.8|8095.8|8092.8|5653
1583767200000|2020-03-09 15:20:00|8138.9|8135.9|8155.9|8152.9|8160.6|8157.6|8128.5|8125.5|4404
1583767500000|2020-03-09 15:25:00|8155.5|8152.5|8132.9|8129.9|8163.8|8160.8|8123.8|8120.8|5025
1583767800000|2020-03-09 15:30:00|8134.6|8131.6|8143.4|8140.4|8147.4|8144.4|8105.9|8102.9|4562
1583768100000|2020-03-09 15:35:00|8141.6|8138.6|8181.4|8178.4|8197.1|8194.1|8140.4|8137.4|5787
1583768400000|2020-03-09 15:40:00|8182.3|8179.3|8200.9|8197.9|8201.5|8198.5|8171.3|8168.3|5104
1583768700000|2020-03-09 15:45:00|8201.8|8198.8|8221.3|8218.3|8223.6|8220.6|8188|8185|9487
1583769000000|2020-03-09 15:50:00|8220.1|8217.1|8210.1|8207.1|8227.3|8224.3|8195.5|8192.5|6239
1583769300000|2020-03-09 15:55:00|8209.6|8206.6|8200.5|8197.5|8220.1|8217.1|8195.3|8192.3|3465
1583769600000|2020-03-09 16:00:00|8200.1|8197.1|8178.1|8175.1|8205.4|8202.4|8170.1|8167.1|4435
1583769900000|2020-03-09 16:05:00|8177.8|8174.8|8236.9|8233.9|8241.5|8238.5|8176.1|8173.1|4748
1583770200000|2020-03-09 16:10:00|8236.8|8233.8|8213.8|8210.8|8246.4|8243.4|8209.8|8206.8|3882
1583770500000|2020-03-09 16:15:00|8214.8|8211.8|8194.6|8191.6|8229.5|8226.5|8186.8|8183.8|4636
1583770800000|2020-03-09 16:20:00|8194.1|8191.1|8177.6|8174.6|8203|8200|8170.3|8167.3|3527
1583771100000|2020-03-09 16:25:00|8177.4|8174.4|8159.5|8156.5|8179.1|8176.1|8159.5|8156.5|3566
1583771400000|2020-03-09 16:30:00|8160.1|8157.1|8145.8|8142.8|8178.9|8175.9|8140.5|8137.5|4393
1583771700000|2020-03-09 16:35:00|8146.9|8143.9|8155.8|8152.8|8159.4|8156.4|8126.1|8123.1|3873
1583772000000|2020-03-09 16:40:00|8155.5|8152.5|8119.3|8116.3|8171.9|8168.9|8115.5|8112.5|4163
1583772300000|2020-03-09 16:45:00|8119.5|8116.5|8116.9|8113.9|8133.5|8130.5|8105|8102|4007
1583772600000|2020-03-09 16:50:00|8116.8|8113.8|8127.5|8124.5|8139.9|8136.9|8110.1|8107.1|4882
1583772900000|2020-03-09 16:55:00|8126.9|8123.9|8126.3|8123.3|8138.1|8135.1|8112.5|8109.5|4310
1583773200000|2020-03-09 17:00:00|8126.5|8123.5|8118.9|8115.9|8160.6|8157.6|8112.9|8109.9|5076
1583773500000|2020-03-09 17:05:00|8118.8|8115.8|8113.9|8110.9|8138.8|8135.8|8094.6|8091.6|4111
1583773800000|2020-03-09 17:10:00|8113.6|8110.6|8150.1|8147.1|8151.4|8148.4|8111.1|8108.1|2805
1583774100000|2020-03-09 17:15:00|8150.4|8147.4|8125.4|8122.4|8150.4|8147.4|8119.1|8116.1|1755
1583774400000|2020-03-09 17:20:00|8122.9|8119.9|8118.6|8115.6|8126.1|8123.1|8100.8|8097.8|2316
1583774700000|2020-03-09 17:25:00|8118.8|8115.8|8099.6|8096.6|8123.3|8120.3|8095|8092|2488
1583775000000|2020-03-09 17:30:00|8100|8097|8066.5|8063.5|8100|8097|8066.3|8063.3|2845
1583775300000|2020-03-09 17:35:00|8067|8064|8049.3|8046.3|8078.1|8075.1|8048.4|8045.4|2646
1583775600000|2020-03-09 17:40:00|8049|8046|8027.2|8024.2|8063.3|8060.3|8020.2|8017.2|5812
1583775900000|2020-03-09 17:45:00|8028|8025|8048.9|8045.9|8062.7|8059.7|8023.7|8020.7|5952
1583776200000|2020-03-09 17:50:00|8048.4|8045.4|8014.3|8011.3|8050|8047|8011.5|8008.5|5241
1583776500000|2020-03-09 17:55:00|8014.2|8011.2|8018.2|8015.2|8037.2|8034.2|8004.3|8001.3|6807
1583776800000|2020-03-09 18:00:00|8019.4|8016.4|7982.9|7979.9|8031|8028|7982.9|7979.9|8419
1583777100000|2020-03-09 18:05:00|7982.2|7979.2|7982.3|7979.3|8007.8|8004.8|7972.2|7969.2|7844
1583777400000|2020-03-09 18:10:00|7982|7979|8020.3|8017.3|8022.3|8019.3|7978.9|7975.9|6602
1583777700000|2020-03-09 18:15:00|8020.9|8017.9|8049.2|8046.2|8072.5|8069.5|8020.9|8017.9|9690
1583778000000|2020-03-09 18:20:00|8050.7|8047.7|8033.5|8030.5|8070.4|8067.4|8031.9|8028.9|5572
1583778300000|2020-03-09 18:25:00|8034.2|8031.2|7996.2|7993.2|8034.4|8031.4|7995.8|7992.8|3730
1583778600000|2020-03-09 18:30:00|7996.4|7993.4|8002.7|7999.7|8015.7|8012.7|7982.4|7979.4|4522
1583778900000|2020-03-09 18:35:00|8001.7|7998.7|8019|8016|8031.8|8028.8|7969.2|7966.2|4632
1583779200000|2020-03-09 18:40:00|8018.9|8015.9|7968.2|7965.2|8023.8|8020.8|7954.5|7951.5|3104
1583779500000|2020-03-09 18:45:00|7969.7|7966.7|7977|7974|8012|8009|7960.5|7957.5|4973
1583779800000|2020-03-09 18:50:00|7975|7972|8045.8|8042.8|8050.7|8047.7|7975|7972|6480
1583780100000|2020-03-09 18:55:00|8044.8|8041.8|8033.4|8030.4|8067.4|8064.4|8033.4|8030.4|4914
1583780400000|2020-03-09 19:00:00|8035.4|8032.4|8070.8|8067.8|8083.7|8080.7|8010.9|8007.9|7626
1583780700000|2020-03-09 19:05:00|8070.2|8067.2|8047.3|8044.3|8077|8074|8033.2|8030.2|6596
1583781000000|2020-03-09 19:10:00|8048.2|8045.2|8006.3|8003.3|8048.2|8045.2|8003.4|8000.4|5409
1583781300000|2020-03-09 19:15:00|8007.2|8004.2|8018.3|8015.3|8051.3|8048.3|8003.4|8000.4|6457
1583781600000|2020-03-09 19:20:00|8018.9|8015.9|8060.8|8057.8|8067.2|8064.2|8001.3|7998.3|6298
1583781900000|2020-03-09 19:25:00|8061.2|8058.2|8060.3|8057.3|8099.3|8096.3|8052.7|8049.7|7549
1583782200000|2020-03-09 19:30:00|8057.9|8054.9|8032|8029|8060.5|8057.5|8019.5|8016.5|7571
1583782500000|2020-03-09 19:35:00|8034.7|8031.7|8087.7|8084.7|8095.7|8092.7|8034.7|8031.7|7901
1583782800000|2020-03-09 19:40:00|8086.8|8083.8|8075.3|8072.3|8097.5|8094.5|8065.7|8062.7|6187
1583783100000|2020-03-09 19:45:00|8073.4|8070.4|8074.3|8071.3|8099.3|8096.3|8045.4|8042.4|6778
1583783400000|2020-03-09 19:50:00|8069.9|8066.9|8050.5|8047.5|8069.9|8066.9|8020.4|8017.4|6683
1583783700000|2020-03-09 19:55:00|8049.3|8046.3|7939.4|7936.4|8049.3|8046.3|7939.4|7936.4|13833
1583784000000|2020-03-09 20:00:00|7939.9|7935.9|7905.2|7901.2|7944.7|7940.7|7888|7884|15301
1583784300000|2020-03-09 20:05:00|7905.7|7901.7|7931|7927|7941.2|7937.2|7902.7|7898.7|6315
1583784600000|2020-03-09 20:10:00|7929|7925|7957.5|7950.5|7963.2|7959.2|7923.9|7919.9|5169
1583784900000|2020-03-09 20:15:00|7957.7|7950.7|7951.2|7944.2|7959.2|7952.2|7944|7937|0
1583785200000|2020-03-09 20:20:00|7951.1|7944.1|7959.7|7952.7|7961.1|7954.1|7947.3|7940.3|0
1583785500000|2020-03-09 20:25:00|7959.5|7952.5|7949.3|7942.3|7960.6|7953.6|7941.4|7934.4|0
1583785800000|2020-03-09 20:30:00|7948.8|7941.8|7956.3|7952.3|7968.3|7964.3|7939.3|7935.3|1936
1583786100000|2020-03-09 20:35:00|7957|7953|7950|7946|7958.3|7954.3|7947|7943|673
1583786400000|2020-03-09 20:40:00|7951.3|7947.3|7928|7924|7951.3|7947.3|7919.3|7915.3|882
1583786700000|2020-03-09 20:45:00|7925.8|7921.8|7928.5|7924.5|7933|7929|7922|7918|606
1583787000000|2020-03-09 20:50:00|7930|7926|7923|7919|7934.5|7930.5|7922|7918|792
1583787300000|2020-03-09 20:55:00|7921.8|7917.8|7923.8|7916.8|7939.3|7935.3|7918|7914|1474
1583787600000|2020-03-09 21:00:00|7926.4|7919.4|7921.2|7914.2|7926.8|7919.8|7920.6|7913.6|0
1583787900000|2020-03-09 21:05:00|7921.3|7914.3|7919.9|7912.9|7921.5|7914.5|7916.5|7909.5|0
1583788200000|2020-03-09 21:10:00|7919.8|7912.8|7919.9|7912.9|7921.1|7914.1|7919.1|7912.1|0
1583788500000|2020-03-09 21:15:00|7920|7913|7922.5|7915.5|7922.8|7915.8|7919.9|7912.9|0
1583788800000|2020-03-09 21:20:00|7923.6|7916.6|7922.9|7915.9|7924.9|7917.9|7922.4|7915.4|0
1583789100000|2020-03-09 21:25:00|7923|7916|7921.6|7914.6|7923|7916|7919.1|7912.1|0
1583789400000|2020-03-09 21:30:00|7923.3|7916.3|7915.6|7908.6|7924.1|7917.1|7915.6|7908.6|0
1583789700000|2020-03-09 21:35:00|7916.5|7909.5|7912.9|7905.9|7918.2|7911.2|7912.9|7905.9|0
1583790000000|2020-03-09 21:40:00|7912.6|7905.6|7916.4|7909.4|7916.4|7909.4|7908.1|7901.1|0
1583790300000|2020-03-09 21:45:00|7915.9|7908.9|7917.8|7910.8|7917.8|7910.8|7913.8|7906.8|0
1583790600000|2020-03-09 21:50:00|7915.8|7908.8|7918.9|7911.9|7919.8|7912.8|7915.8|7908.8|0
1583790900000|2020-03-09 21:55:00|7919|7912|7923.1|7916.1|7923.8|7916.8|7918.8|7911.8|0
1583791200000|2020-03-09 22:00:00|7900.5|7896.5|7872.3|7868.3|7915.8|7911.8|7864.3|7860.3|1564
1583791500000|2020-03-09 22:05:00|7873.4|7869.4|7846.5|7842.5|7874.9|7870.9|7843.8|7839.8|1360
1583791800000|2020-03-09 22:10:00|7844.3|7840.3|7867.4|7863.4|7875.7|7871.7|7822.5|7818.5|1843
1583792100000|2020-03-09 22:15:00|7867.7|7863.7|7895.9|7891.9|7919.4|7915.4|7856.2|7852.2|1470
1583792400000|2020-03-09 22:20:00|7894.8|7890.8|7933.4|7929.4|7934.3|7930.3|7892.2|7888.2|799
1583792700000|2020-03-09 22:25:00|7933.8|7929.8|7904|7900|7944.5|7940.5|7893.3|7889.3|1199
1583793000000|2020-03-09 22:30:00|7904.4|7900.4|7949|7945|7954.9|7950.9|7887.8|7883.8|905
1583793300000|2020-03-09 22:35:00|7945.8|7941.8|7933|7929|7982.4|7978.4|7892.5|7888.5|1895
1583793600000|2020-03-09 22:40:00|7933.7|7929.7|7930.3|7926.3|7949.9|7945.9|7908.9|7904.9|821
1583793900000|2020-03-09 22:45:00|7929.7|7925.7|7946.2|7942.2|7947.4|7943.4|7920.9|7916.9|415
1583794200000|2020-03-09 22:50:00|7945.7|7941.7|7982.8|7978.8|7984.8|7980.8|7944.4|7940.4|1239
1583794500000|2020-03-09 22:55:00|7984.5|7980.5|8022.4|8018.4|8033.5|8029.5|7980.8|7976.8|2254
1583794800000|2020-03-09 23:00:00|8021.7|8017.7|8045.3|8041.3|8046.3|8042.3|8018.4|8014.4|1457
1583795100000|2020-03-09 23:05:00|8045.4|8041.4|8067.7|8063.7|8083.2|8079.2|8039|8035|1523
1583795400000|2020-03-09 23:10:00|8068.8|8064.8|8049.7|8045.7|8076.4|8072.4|8043.3|8039.3|1289
1583795700000|2020-03-09 23:15:00|8049.9|8045.9|8041.4|8037.4|8060.7|8056.7|8030.9|8026.9|833
1583796000000|2020-03-09 23:20:00|8040.8|8036.8|8060.8|8056.8|8060.9|8056.9|8037.4|8033.4|637
1583796300000|2020-03-09 23:25:00|8061.8|8057.8|8088.8|8084.8|8089.3|8085.3|8049|8045|1296
1583796600000|2020-03-09 23:30:00|8088.4|8084.4|8078.9|8074.9|8089.8|8085.8|8067.9|8063.9|859
1583796900000|2020-03-09 23:35:00|8078.2|8074.2|8092.7|8088.7|8094|8090|8077.4|8073.4|1036
1583797200000|2020-03-09 23:40:00|8091.5|8087.5|8117.4|8113.4|8117.4|8113.4|8091.5|8087.5|1743
1583797500000|2020-03-09 23:45:00|8117.5|8113.5|8123.2|8119.2|8130|8126|8117|8113|1359
1583797800000|2020-03-09 23:50:00|8123.8|8119.8|8138.9|8134.9|8145.7|8141.7|8110.4|8106.4|1800
1583798100000|2020-03-09 23:55:00|8138.3|8134.3|8117.2|8113.2|8139|8135|8109.9|8105.9|1412
1583798400000|2020-03-10 00:00:00|8116.3|8112.3|8106.8|8102.8|8136.3|8132.3|8102.5|8098.5|1437
1583798700000|2020-03-10 00:05:00|8107.2|8103.2|8077.8|8073.8|8112|8108|8075.5|8071.5|1491
1583799000000|2020-03-10 00:10:00|8078.7|8074.7|8064.9|8060.9|8079.7|8075.7|8041.5|8037.5|2360
1583799300000|2020-03-10 00:15:00|8064.7|8060.7|8086|8082|8089.9|8085.9|8061.2|8057.2|1557
1583799600000|2020-03-10 00:20:00|8086.2|8082.2|8109.8|8105.8|8121.2|8117.2|8082.9|8078.9|1061
1583799900000|2020-03-10 00:25:00|8109.3|8105.3|8086.7|8082.7|8109.8|8105.8|8081.5|8077.5|983
1583800200000|2020-03-10 00:30:00|8086.2|8082.2|8094.7|8090.7|8105|8101|8084.9|8080.9|868
1583800500000|2020-03-10 00:35:00|8094.5|8090.5|8087.5|8083.5|8099|8095|8084.9|8080.9|797
1583800800000|2020-03-10 00:40:00|8087.7|8083.7|8094.8|8090.8|8101.8|8097.8|8085.8|8081.8|587
1583801100000|2020-03-10 00:45:00|8095.2|8091.2|8117|8113|8119.7|8115.7|8092|8088|828
1583801400000|2020-03-10 00:50:00|8117.7|8113.7|8144.8|8140.8|8153.2|8149.2|8117.7|8113.7|1332
1583801700000|2020-03-10 00:55:00|8143.9|8139.9|8165|8161|8167.3|8163.3|8138.5|8134.5|1799
1583802000000|2020-03-10 01:00:00|8165.2|8161.2|8188.2|8184.2|8188.2|8184.2|8159.7|8155.7|1366
1583802300000|2020-03-10 01:05:00|8187.9|8183.9|8174.5|8170.5|8190.3|8186.3|8166|8162|1473
1583802600000|2020-03-10 01:10:00|8174.9|8170.9|8157.5|8153.5|8176.2|8172.2|8156.2|8152.2|1124
1583802900000|2020-03-10 01:15:00|8157.9|8153.9|8178.2|8174.2|8179.5|8175.5|8157.8|8153.8|792
1583803200000|2020-03-10 01:20:00|8178.5|8174.5|8183.7|8179.7|8186.5|8182.5|8170.9|8166.9|821
1583803500000|2020-03-10 01:25:00|8187.2|8183.2|8195.8|8191.8|8206.9|8202.9|8187.2|8183.2|1487
1583803800000|2020-03-10 01:30:00|8195.7|8191.7|8183.3|8179.3|8201.8|8197.8|8179.8|8175.8|765
1583804100000|2020-03-10 01:35:00|8184.7|8180.7|8177.8|8173.8|8191|8187|8177.4|8173.4|769
1583804400000|2020-03-10 01:40:00|8179|8175|8166.5|8162.5|8183.4|8179.4|8161.8|8157.8|1202
1583804700000|2020-03-10 01:45:00|8166.4|8162.4|8153.2|8149.2|8180.8|8176.8|8151.3|8147.3|879
1583805000000|2020-03-10 01:50:00|8153.8|8149.8|8147.7|8143.7|8164.3|8160.3|8144.9|8140.9|975
1583805300000|2020-03-10 01:55:00|8149.3|8145.3|8143.8|8139.8|8151.9|8147.9|8137.4|8133.4|843
1583805600000|2020-03-10 02:00:00|8143.7|8139.7|8147.5|8143.5|8163.4|8159.4|8143.7|8139.7|1065
1583805900000|2020-03-10 02:05:00|8147.4|8143.4|8152.7|8148.7|8156.5|8152.5|8137.4|8133.4|794
1583806200000|2020-03-10 02:10:00|8152.8|8148.8|8152.4|8148.4|8152.8|8148.8|8139.8|8135.8|507
1583806500000|2020-03-10 02:15:00|8152.7|8148.7|8147.2|8143.2|8152.7|8148.7|8138.5|8134.5|556
1583806800000|2020-03-10 02:20:00|8147|8143|8163.5|8159.5|8167|8163|8144.5|8140.5|891
1583807100000|2020-03-10 02:25:00|8163.3|8159.3|8159.5|8155.5|8165.4|8161.4|8148.7|8144.7|537
1583807400000|2020-03-10 02:30:00|8159.4|8155.4|8147.2|8143.2|8159.4|8155.4|8144|8140|595
1583807700000|2020-03-10 02:35:00|8147|8143|8120|8116|8151.3|8147.3|8112.8|8108.8|1282
1583808000000|2020-03-10 02:40:00|8122.5|8118.5|8123.9|8119.9|8134.9|8130.9|8117.3|8113.3|604
1583808300000|2020-03-10 02:45:00|8124|8120|8129.2|8125.2|8132.5|8128.5|8119.9|8115.9|413
1583808600000|2020-03-10 02:50:00|8129|8125|8149.2|8145.2|8152.5|8148.5|8128.5|8124.5|717
1583808900000|2020-03-10 02:55:00|8149.3|8145.3|8162.7|8158.7|8164.3|8160.3|8147.7|8143.7|596
1583809200000|2020-03-10 03:00:00|8162|8158|8169.5|8165.5|8170.3|8166.3|8154.8|8150.8|681
1583809500000|2020-03-10 03:05:00|8170|8166|8164.2|8160.2|8171.2|8167.2|8158.2|8154.2|292
1583809800000|2020-03-10 03:10:00|8164|8160|8164.7|8160.7|8165.8|8161.8|8152.4|8148.4|452
1583810100000|2020-03-10 03:15:00|8164.2|8160.2|8172.4|8168.4|8173.3|8169.3|8160.7|8156.7|560
1583810400000|2020-03-10 03:20:00|8172.7|8168.7|8173.9|8169.9|8177.5|8173.5|8168.7|8164.7|608
1583810700000|2020-03-10 03:25:00|8173.7|8169.7|8179.5|8175.5|8181.7|8177.7|8173.7|8169.7|483
1583811000000|2020-03-10 03:30:00|8178.9|8174.9|8174.3|8170.3|8178.9|8174.9|8159.4|8155.4|842
1583811300000|2020-03-10 03:35:00|8174.5|8170.5|8181.7|8179.7|8181.9|8179.9|8174.5|8170.5|235
1583811600000|2020-03-10 03:40:00|8182|8180|8182.7|8180.7|8185.2|8183.2|8177.7|8175.7|430
1583811900000|2020-03-10 03:45:00|8182.8|8180.8|8190.4|8188.4|8191.5|8189.5|8182.8|8180.8|644
1583812200000|2020-03-10 03:50:00|8190.5|8188.5|8190|8188|8193.7|8191.7|8186.4|8184.4|568
1583812500000|2020-03-10 03:55:00|8190.4|8188.4|8191|8189|8192|8190|8179.7|8177.7|535
1583812800000|2020-03-10 04:00:00|8190.8|8188.8|8183.4|8181.4|8191|8189|8175.5|8173.5|832
1583813100000|2020-03-10 04:05:00|8183.5|8181.5|8174.8|8172.8|8189.7|8187.7|8173.9|8171.9|616
1583813400000|2020-03-10 04:10:00|8174.7|8172.7|8182.8|8180.8|8184.7|8182.7|8170.4|8168.4|703
1583813700000|2020-03-10 04:15:00|8182.9|8180.9|8185|8183|8189.9|8187.9|8180.2|8178.2|544
1583814000000|2020-03-10 04:20:00|8185.4|8183.4|8193.8|8191.8|8193.9|8191.9|8184|8182|514
1583814300000|2020-03-10 04:25:00|8194.2|8192.2|8198.3|8196.3|8204.7|8202.7|8194.2|8192.2|828
1583814600000|2020-03-10 04:30:00|8198.4|8196.4|8195.9|8193.9|8201.2|8199.2|8187.9|8185.9|1011
1583814900000|2020-03-10 04:35:00|8195.8|8193.8|8195.7|8193.7|8199.7|8197.7|8191.7|8189.7|566
1583815200000|2020-03-10 04:40:00|8196|8194|8198.5|8196.5|8200.7|8198.7|8192.9|8190.9|498
1583815500000|2020-03-10 04:45:00|8198.7|8196.7|8212.7|8210.7|8213|8211|8195.7|8193.7|813
1583815800000|2020-03-10 04:50:00|8212.8|8210.8|8217.9|8215.9|8218.4|8216.4|8210|8208|578
1583816100000|2020-03-10 04:55:00|8218|8216|8212.9|8210.9|8222.2|8220.2|8212.4|8210.4|712
1583816400000|2020-03-10 05:00:00|8213.2|8211.2|8224.5|8222.5|8228.9|8226.9|8213.2|8211.2|770
1583816700000|2020-03-10 05:05:00|8224.7|8222.7|8227.4|8225.4|8228.5|8226.5|8221.7|8219.7|498
1583817000000|2020-03-10 05:10:00|8228.2|8226.2|8245.8|8243.8|8247.7|8245.7|8225.8|8223.8|1233
1583817300000|2020-03-10 05:15:00|8245.5|8243.5|8276|8274|8277.7|8275.7|8245.4|8243.4|1997
1583817600000|2020-03-10 05:20:00|8276.5|8274.5|8271.7|8269.7|8277.4|8275.4|8260.8|8258.8|953
1583817900000|2020-03-10 05:25:00|8271.3|8269.3|8265.3|8263.3|8275|8273|8263.4|8261.4|543
1583818200000|2020-03-10 05:30:00|8264.9|8262.9|8274.4|8272.4|8280.3|8278.3|8264.9|8262.9|651
1583818500000|2020-03-10 05:35:00|8274.5|8272.5|8277.4|8275.4|8277.4|8275.4|8267.7|8265.7|375
1583818800000|2020-03-10 05:40:00|8277.5|8275.5|8263.3|8261.3|8278.8|8276.8|8262.4|8260.4|515
1583819100000|2020-03-10 05:45:00|8263|8261|8256.9|8254.9|8263.5|8261.5|8255.3|8253.3|758
1583819400000|2020-03-10 05:50:00|8257|8255|8252.7|8250.7|8264.4|8262.4|8250.8|8248.8|638
1583819700000|2020-03-10 05:55:00|8252.5|8250.5|8269.3|8267.3|8271.3|8269.3|8249.2|8247.2|732
1583820000000|2020-03-10 06:00:00|8267|8265|8260.3|8258.3|8272.5|8270.5|8256.5|8254.5|1063
1583820300000|2020-03-10 06:05:00|8260.4|8258.4|8248.8|8246.8|8264|8262|8239.2|8237.2|1236
1583820600000|2020-03-10 06:10:00|8248.7|8246.7|8260.8|8258.8|8263.8|8261.8|8248.3|8246.3|951
1583820900000|2020-03-10 06:15:00|8261|8259|8248.9|8246.9|8262.9|8260.9|8241.5|8239.5|1012
1583821200000|2020-03-10 06:20:00|8248.8|8246.8|8238.7|8236.7|8254.2|8252.2|8237.2|8235.2|598
1583821500000|2020-03-10 06:25:00|8238.2|8236.2|8246.2|8244.2|8250.3|8248.3|8234.7|8232.7|494
1583821800000|2020-03-10 06:30:00|8245.9|8243.9|8264.7|8262.7|8268.7|8266.7|8244.9|8242.9|846
1583822100000|2020-03-10 06:35:00|8264.4|8262.4|8260.3|8258.3|8270.5|8268.5|8260|8258|419
1583822400000|2020-03-10 06:40:00|8260.8|8258.8|8259.9|8257.9|8269.8|8267.8|8258|8256|578
1583822700000|2020-03-10 06:45:00|8263.4|8261.4|8262.2|8260.2|8265|8263|8251.4|8249.4|524
1583823000000|2020-03-10 06:50:00|8262|8260|8273.9|8271.9|8277.3|8275.3|8260.8|8258.8|871
1583823300000|2020-03-10 06:55:00|8274.5|8272.5|8267.3|8265.3|8276.2|8274.2|8265|8263|435
1583823600000|2020-03-10 07:00:00|8266.4|8264.4|8244.7|8242.7|8266.4|8264.4|8242.5|8240.5|1337
1583823900000|2020-03-10 07:05:00|8243.9|8241.9|8225.4|8223.4|8244.2|8242.2|8219.8|8217.8|1216
1583824200000|2020-03-10 07:10:00|8224.7|8222.7|8219.9|8217.9|8233.7|8231.7|8212.5|8210.5|661
1583824500000|2020-03-10 07:15:00|8219.7|8217.7|8204|8202|8224.4|8222.4|8203.4|8201.4|834
1583824800000|2020-03-10 07:20:00|8204.7|8202.7|8176.7|8174.7|8208.5|8206.5|8176|8174|1411
1583825100000|2020-03-10 07:25:00|8176.5|8174.5|8185.9|8183.9|8191.9|8189.9|8170.2|8168.2|1270
1583825400000|2020-03-10 07:30:00|8185.8|8183.8|8200.8|8198.8|8210.5|8208.5|8172.7|8170.7|1282
1583825700000|2020-03-10 07:35:00|8200.9|8198.9|8208.3|8206.3|8209.2|8207.2|8197.8|8195.8|626
1583826000000|2020-03-10 07:40:00|8208.2|8206.2|8200|8198|8208.2|8206.2|8189.9|8187.9|785
1583826300000|2020-03-10 07:45:00|8200.4|8198.4|8193|8191|8209.7|8207.7|8190.9|8188.9|973
1583826600000|2020-03-10 07:50:00|8193.7|8191.7|8189|8187|8196.5|8194.5|8173.4|8171.4|1244
1583826900000|2020-03-10 07:55:00|8189.2|8187.2|8195.4|8193.4|8207.3|8205.3|8178.9|8176.9|1356
1583827200000|2020-03-10 08:00:00|8193.7|8191.7|8187.7|8185.7|8193.9|8191.9|8177.2|8175.2|1295
1583827500000|2020-03-10 08:05:00|8186.7|8184.7|8211.7|8209.7|8223.9|8221.9|8180.4|8178.4|1422
1583827800000|2020-03-10 08:10:00|8211|8209|8165.5|8163.5|8219.5|8217.5|8160.2|8158.2|2043
1583828100000|2020-03-10 08:15:00|8166|8164|8195.9|8193.9|8198.2|8196.2|8158.9|8156.9|1650
1583828400000|2020-03-10 08:20:00|8196.9|8194.9|8219.5|8217.5|8219.7|8217.7|8183.7|8181.7|1083
1583828700000|2020-03-10 08:25:00|8219.4|8217.4|8219|8217|8230.2|8228.2|8209.5|8207.5|1484
1583829000000|2020-03-10 08:30:00|8218.9|8216.9|8229.8|8227.8|8235.4|8233.4|8213.9|8211.9|1048
1583829300000|2020-03-10 08:35:00|8229.9|8227.9|8240|8238|8241.4|8239.4|8226.3|8224.3|1134
1583829600000|2020-03-10 08:40:00|8239.9|8237.9|8261.9|8259.9|8262.7|8260.7|8238.7|8236.7|1290
1583829900000|2020-03-10 08:45:00|8262|8260|8256.7|8254.7|8263.3|8261.3|8247.4|8245.4|1103
1583830200000|2020-03-10 08:50:00|8258.4|8256.4|8259.2|8257.2|8270.5|8268.5|8244.4|8242.4|1437
1583830500000|2020-03-10 08:55:00|8258.9|8256.9|8288.3|8286.3|8289.7|8287.7|8258.2|8256.2|1787
1583830800000|2020-03-10 09:00:00|8288.4|8286.4|8288.9|8286.9|8293.7|8291.7|8271.3|8269.3|1755
1583831100000|2020-03-10 09:05:00|8288.7|8286.7|8275|8273|8289.4|8287.4|8271.3|8269.3|1749
1583831400000|2020-03-10 09:10:00|8275.7|8273.7|8258.3|8256.3|8281.3|8279.3|8255.8|8253.8|2257
1583831700000|2020-03-10 09:15:00|8258.5|8256.5|8281.7|8279.7|8283|8281|8258.3|8256.3|1145
1583832000000|2020-03-10 09:20:00|8281.3|8279.3|8287.5|8285.5|8299.4|8297.4|8271.4|8269.4|1917
1583832300000|2020-03-10 09:25:00|8287|8285|8289.4|8287.4|8297.4|8295.4|8284.7|8282.7|641
1583832600000|2020-03-10 09:30:00|8290|8288|8294.9|8292.9|8300.2|8298.2|8281.4|8279.4|1041
1583832900000|2020-03-10 09:35:00|8294.8|8292.8|8315.9|8313.9|8321.2|8319.2|8293.7|8291.7|1889
1583833200000|2020-03-10 09:40:00|8316|8314|8316.2|8314.2|8325.9|8323.9|8314.8|8312.8|1347
1583833500000|2020-03-10 09:45:00|8316|8314|8325|8323|8334.7|8332.7|8312.9|8310.9|1144
1583833800000|2020-03-10 09:50:00|8325.4|8323.4|8328|8326|8338.4|8336.4|8322.2|8320.2|1361
1583834100000|2020-03-10 09:55:00|8328.2|8326.2|8329.2|8327.2|8333.3|8331.3|8323|8321|1318
1583834400000|2020-03-10 10:00:00|8329.3|8327.3|8318.7|8316.7|8329.3|8327.3|8304.3|8302.3|1141
1583834700000|2020-03-10 10:05:00|8318.8|8316.8|8319.8|8317.8|8325|8323|8312.5|8310.5|594
1583835000000|2020-03-10 10:10:00|8320|8318|8339.4|8337.4|8340.3|8338.3|8319.9|8317.9|950
1583835300000|2020-03-10 10:15:00|8340.7|8338.7|8339.4|8337.4|8342.5|8340.5|8319.1|8317.1|1026
1583835600000|2020-03-10 10:20:00|8339.3|8337.3|8314.3|8312.3|8339.8|8337.8|8313.6|8311.6|888
1583835900000|2020-03-10 10:25:00|8314.2|8312.2|8318.1|8316.1|8329|8327|8313.8|8311.8|693
1583836200000|2020-03-10 10:30:00|8317.8|8315.8|8333.2|8331.2|8344|8342|8313.5|8311.5|1072
1583836500000|2020-03-10 10:35:00|8333.1|8331.1|8317.8|8315.8|8333.1|8331.1|8309.1|8307.1|1004
1583836800000|2020-03-10 10:40:00|8317.7|8315.7|8328|8326|8328.2|8326.2|8313.3|8311.3|729
1583837100000|2020-03-10 10:45:00|8328.1|8326.1|8340.5|8338.5|8342|8340|8325.8|8323.8|1092
1583837400000|2020-03-10 10:50:00|8340.3|8338.3|8351.1|8349.1|8351.3|8349.3|8330.3|8328.3|1522
1583837700000|2020-03-10 10:55:00|8351|8349|8340|8338|8355.8|8353.8|8338|8336|1539
1583838000000|2020-03-10 11:00:00|8338.2|8336.2|8319.2|8317.2|8341.7|8339.7|8318.7|8316.7|1205
1583838300000|2020-03-10 11:05:00|8317.5|8315.5|8318.7|8316.7|8327|8325|8316.2|8314.2|918
1583838600000|2020-03-10 11:10:00|8320|8318|8311.5|8309.5|8329.7|8327.7|8311.2|8309.2|1031
1583838900000|2020-03-10 11:15:00|8312.7|8310.7|8303.2|8301.2|8317.2|8315.2|8301.5|8299.5|1098
1583839200000|2020-03-10 11:20:00|8303|8301|8304.5|8302.5|8307.5|8305.5|8294.7|8292.7|1417
1583839500000|2020-03-10 11:25:00|8303.7|8301.7|8292.5|8290.5|8305.7|8303.7|8290.5|8288.5|1243
1583839800000|2020-03-10 11:30:00|8292.2|8290.2|8298.7|8296.7|8310|8308|8292.2|8290.2|890
1583840100000|2020-03-10 11:35:00|8299|8297|8303.5|8301.5|8307|8305|8291.2|8289.2|877
1583840400000|2020-03-10 11:40:00|8302|8300|8299.5|8297.5|8310|8308|8299.5|8297.5|886
1583840700000|2020-03-10 11:45:00|8300.5|8298.5|8281.5|8279.5|8302.2|8300.2|8280.5|8278.5|1295
1583841000000|2020-03-10 11:50:00|8280.5|8278.5|8273|8271|8285.5|8283.5|8271.8|8269.8|1469
1583841300000|2020-03-10 11:55:00|8272.8|8270.8|8283.7|8281.7|8290.8|8288.8|8268|8266|1672
1583841600000|2020-03-10 12:00:00|8283.8|8281.8|8299.8|8297.8|8303.5|8301.5|8283.6|8281.6|1752
1583841900000|2020-03-10 12:05:00|8299|8297|8238.2|8236.2|8301.5|8299.5|8232|8230|6208
1583842200000|2020-03-10 12:10:00|8238.1|8236.1|8253.5|8251.5|8259.7|8257.7|8223.2|8221.2|4127
1583842500000|2020-03-10 12:15:00|8253.3|8251.3|8243.3|8241.3|8255.8|8253.8|8230.7|8228.7|2401
1583842800000|2020-03-10 12:20:00|8243.2|8241.2|8245.5|8243.5|8249.5|8247.5|8233.1|8231.1|1446
1583843100000|2020-03-10 12:25:00|8244.8|8242.8|8215.8|8213.8|8252.6|8250.6|8215.8|8213.8|2167
1583843400000|2020-03-10 12:30:00|8215.6|8213.6|8217.2|8215.2|8228.7|8226.7|8199.2|8197.2|3791
1583843700000|2020-03-10 12:35:00|8219.5|8217.5|8204.5|8202.5|8223.5|8221.5|8198.5|8196.5|1755
1583844000000|2020-03-10 12:40:00|8205.6|8203.6|8186.3|8184.3|8215.8|8213.8|8182.6|8180.6|2977
1583844300000|2020-03-10 12:45:00|8186.5|8184.5|8215.2|8213.2|8217|8215|8183.6|8181.6|1910
1583844600000|2020-03-10 12:50:00|8216.6|8214.6|8253.1|8251.1|8263.3|8261.3|8208.8|8206.8|4137
1583844900000|2020-03-10 12:55:00|8253.2|8251.2|8241.1|8239.1|8253.2|8251.2|8233.2|8231.2|2087
1583845200000|2020-03-10 13:00:00|8239.7|8237.7|8245.1|8243.1|8252.1|8250.1|8234.2|8232.2|1947
1583845500000|2020-03-10 13:05:00|8245|8243|8231.6|8229.6|8251.3|8249.3|8229.7|8227.7|1917
1583845800000|2020-03-10 13:10:00|8231.5|8229.5|8236.5|8234.5|8244.5|8242.5|8228.7|8226.7|1249
1583846100000|2020-03-10 13:15:00|8236.7|8234.7|8234.8|8232.8|8236.7|8234.7|8218.1|8216.1|1752
1583846400000|2020-03-10 13:20:00|8234.7|8232.7|8239.7|8237.7|8251.8|8249.8|8234.1|8232.1|2086
1583846700000|2020-03-10 13:25:00|8239.5|8237.5|8247.5|8245.5|8249.3|8247.3|8230.7|8228.7|2136
1583847000000|2020-03-10 13:30:00|8247|8246|8232.1|8231.1|8251.6|8250.6|8195.3|8194.3|14657
1583847300000|2020-03-10 13:35:00|8233.1|8232.1|8182|8181|8239.8|8238.8|8167.7|8166.7|18082
1583847600000|2020-03-10 13:40:00|8181|8180|8174.2|8173.2|8183.5|8182.5|8149.7|8148.7|16017
1583847900000|2020-03-10 13:45:00|8175.2|8174.2|8166.6|8165.6|8191.7|8190.7|8146.1|8145.1|12716
1583848200000|2020-03-10 13:50:00|8165.7|8164.7|8190.5|8189.5|8193.8|8192.8|8153.2|8152.2|13264
1583848500000|2020-03-10 13:55:00|8191.5|8190.5|8198.7|8197.7|8219.7|8218.7|8187.7|8186.7|14313
1583848800000|2020-03-10 14:00:00|8199.1|8198.1|8216.7|8215.7|8224.1|8223.1|8181.2|8180.2|10203
1583849100000|2020-03-10 14:05:00|8216.2|8215.2|8234.5|8233.5|8238.7|8237.7|8198.2|8197.2|9766
1583849400000|2020-03-10 14:10:00|8234.6|8233.6|8254.7|8253.7|8263|8262|8232.5|8231.5|9261
1583849700000|2020-03-10 14:15:00|8254.8|8253.8|8238.7|8237.7|8261.7|8260.7|8229.3|8228.3|9543
1583850000000|2020-03-10 14:20:00|8238.2|8237.2|8228.5|8227.5|8262.8|8261.8|8226.7|8225.7|10502
1583850300000|2020-03-10 14:25:00|8228.2|8227.2|8203.2|8202.2|8229|8228|8200.7|8199.7|8883
1583850600000|2020-03-10 14:30:00|8202.6|8201.6|8196|8195|8208.6|8207.6|8181.7|8180.7|10594
1583850900000|2020-03-10 14:35:00|8195.7|8194.7|8190.3|8189.3|8206|8205|8180.7|8179.7|11621
1583851200000|2020-03-10 14:40:00|8190.6|8189.6|8164.2|8163.2|8195.8|8194.8|8158.3|8157.3|11063
1583851500000|2020-03-10 14:45:00|8162.7|8161.7|8122.5|8121.5|8172.2|8171.2|8118.7|8117.7|12103
1583851800000|2020-03-10 14:50:00|8122.1|8121.1|8101.5|8100.5|8132|8131|8096.5|8095.5|10818
1583852100000|2020-03-10 14:55:00|8101.2|8100.2|8094.8|8093.8|8132.3|8131.3|8094|8093|15481
1583852400000|2020-03-10 15:00:00|8093.5|8092.5|8106|8105|8119.5|8118.5|8080.5|8079.5|11131
1583852700000|2020-03-10 15:05:00|8104.7|8103.7|8140.5|8139.5|8147.2|8146.2|8100.2|8099.2|11739
1583853000000|2020-03-10 15:10:00|8138.7|8137.7|8083.9|8082.9|8143.5|8142.5|8082.9|8081.9|12821
1583853300000|2020-03-10 15:15:00|8082.3|8081.3|8054.2|8053.2|8102.2|8101.2|8049.5|8048.5|13385
1583853600000|2020-03-10 15:20:00|8054.4|8053.4|8013.9|8012.9|8064.2|8063.2|8011.2|8010.2|13318
1583853900000|2020-03-10 15:25:00|8014.2|8013.2|7990.5|7989.5|8038.9|8037.9|7983.4|7982.4|19303
1583854200000|2020-03-10 15:30:00|7990.9|7989.9|7973.7|7972.7|8006.2|8005.2|7969.9|7968.9|15534
1583854500000|2020-03-10 15:35:00|7971.9|7970.9|7977.8|7976.8|7984.8|7983.8|7940.7|7939.7|15655
1583854800000|2020-03-10 15:40:00|7980.5|7979.5|8029.2|8028.2|8031.4|8030.4|7956.9|7955.9|11090
1583855100000|2020-03-10 15:45:00|8028.9|8027.9|8039|8038|8061.2|8060.2|8018.3|8017.3|8376
1583855400000|2020-03-10 15:50:00|8039.9|8038.9|7997.3|7996.3|8050.9|8049.9|7985.8|7984.8|7956
1583855700000|2020-03-10 15:55:00|7997|7996|8010.9|8009.9|8033.9|8032.9|7981.8|7980.8|11059
1583856000000|2020-03-10 16:00:00|8011.3|8010.3|8053.4|8052.4|8084.3|8083.3|8011.3|8010.3|8790
1583856300000|2020-03-10 16:05:00|8054.2|8053.2|8073.4|8072.4|8080.8|8079.8|8045.2|8044.2|6891
1583856600000|2020-03-10 16:10:00|8072.4|8071.4|8124.5|8123.5|8135.2|8134.2|8072.4|8071.4|9182
1583856900000|2020-03-10 16:15:00|8125|8124|8134.8|8133.8|8144.5|8143.5|8112.9|8111.9|6857
1583857200000|2020-03-10 16:20:00|8135.3|8134.3|8127.4|8126.4|8137.7|8136.7|8109.3|8108.3|8511
1583857500000|2020-03-10 16:25:00|8127.7|8126.7|8075|8074|8131.4|8130.4|8075|8074|10570
1583857800000|2020-03-10 16:30:00|8074.8|8073.8|8049.9|8048.9|8079.9|8078.9|8033.8|8032.8|13927
1583858100000|2020-03-10 16:35:00|8048.7|8047.7|8073.2|8072.2|8081.2|8080.2|8034.7|8033.7|16064
1583858400000|2020-03-10 16:40:00|8072.8|8071.8|8102.8|8101.8|8103.7|8102.7|8042.8|8041.8|12665
1583858700000|2020-03-10 16:45:00|8102.4|8101.4|8081.2|8080.2|8107.4|8106.4|8080.5|8079.5|11965
1583859000000|2020-03-10 16:50:00|8081|8080|8120.9|8119.9|8124.9|8123.9|8069.4|8068.4|10916
1583859300000|2020-03-10 16:55:00|8119.9|8118.9|8096|8095|8130.4|8129.4|8093.7|8092.7|8005
1583859600000|2020-03-10 17:00:00|8095.7|8094.7|8073.9|8072.9|8099.7|8098.7|8059.9|8058.9|10309
1583859900000|2020-03-10 17:05:00|8074.4|8073.4|8130.2|8129.2|8131.4|8130.4|8056.7|8055.7|7230
1583860200000|2020-03-10 17:10:00|8128.7|8127.7|8132.8|8131.8|8137.3|8136.3|8099.7|8098.7|5035
1583860500000|2020-03-10 17:15:00|8134.4|8133.4|8139.3|8138.3|8157.7|8156.7|8104.9|8103.9|5518
1583860800000|2020-03-10 17:20:00|8139.5|8138.5|8150.4|8149.4|8167.9|8166.9|8138.2|8137.2|5424
1583861100000|2020-03-10 17:25:00|8150.5|8149.5|8125.9|8124.9|8151.3|8150.3|8115.3|8114.3|8496
1583861400000|2020-03-10 17:30:00|8125.4|8124.4|8146.8|8145.8|8154.4|8153.4|8104.8|8103.8|8294
1583861700000|2020-03-10 17:35:00|8149.2|8148.2|8112.5|8111.5|8149.7|8148.7|8094.7|8093.7|5014
1583862000000|2020-03-10 17:40:00|8111.8|8110.8|8095.3|8094.3|8129.7|8128.7|8083|8082|4733
1583862300000|2020-03-10 17:45:00|8096|8095|8062.2|8061.2|8096|8095|8055.8|8054.8|4577
1583862600000|2020-03-10 17:50:00|8062|8061|8048.3|8047.3|8079.5|8078.5|8045.9|8044.9|4282
1583862900000|2020-03-10 17:55:00|8048.2|8047.2|8061.5|8060.5|8073|8072|8043.3|8042.3|4209
1583863200000|2020-03-10 18:00:00|8059.8|8058.8|8035.5|8034.5|8064.4|8063.4|8025.3|8024.3|7637
1583863500000|2020-03-10 18:05:00|8035|8034|8072.2|8071.2|8072.4|8071.4|8018.9|8017.9|10771
1583863800000|2020-03-10 18:10:00|8070.5|8069.5|8090.3|8089.3|8090.7|8089.7|8054.5|8053.5|9303
1583864100000|2020-03-10 18:15:00|8089.3|8088.3|8080.2|8079.2|8098.4|8097.4|8070.3|8069.3|6188
1583864400000|2020-03-10 18:20:00|8080.7|8079.7|8049.7|8048.7|8097.4|8096.4|8045.9|8044.9|5286
1583864700000|2020-03-10 18:25:00|8047.2|8046.2|8092.7|8091.7|8099.5|8098.5|8042.4|8041.4|5388
1583865000000|2020-03-10 18:30:00|8093.2|8092.2|8123.2|8122.2|8126.9|8125.9|8083.3|8082.3|4192
1583865300000|2020-03-10 18:35:00|8123.3|8122.3|8128.4|8127.4|8142.7|8141.7|8123.3|8122.3|4069
1583865600000|2020-03-10 18:40:00|8128.5|8127.5|8182.5|8181.5|8183.2|8182.2|8123.9|8122.9|6510
1583865900000|2020-03-10 18:45:00|8182.7|8181.7|8221.9|8220.9|8226.7|8225.7|8171|8170|7083
1583866200000|2020-03-10 18:50:00|8221.8|8220.8|8208.9|8207.9|8225.3|8224.3|8183|8182|5958
1583866500000|2020-03-10 18:55:00|8208.8|8207.8|8201.5|8200.5|8219.5|8218.5|8175.2|8174.2|4818
1583866800000|2020-03-10 19:00:00|8201.8|8200.8|8238.8|8237.8|8240.8|8239.8|8191.4|8190.4|5384
1583867100000|2020-03-10 19:05:00|8239.4|8238.4|8225|8224|8250.9|8249.9|8219.5|8218.5|5736
1583867400000|2020-03-10 19:10:00|8227.8|8226.8|8247.5|8246.5|8252.5|8251.5|8226.9|8225.9|5170
1583867700000|2020-03-10 19:15:00|8247|8246|8288.7|8287.7|8293.5|8292.5|8224.3|8223.3|7311
1583868000000|2020-03-10 19:20:00|8285.2|8284.2|8286|8285|8306.7|8305.7|8268.4|8267.4|6123
1583868300000|2020-03-10 19:25:00|8284.3|8283.3|8245.5|8244.5|8284.5|8283.5|8239.4|8238.4|5537
1583868600000|2020-03-10 19:30:00|8244.2|8243.2|8244.7|8243.7|8276|8275|8222|8221|5881
1583868900000|2020-03-10 19:35:00|8242.4|8241.4|8292.3|8291.3|8299.3|8298.3|8238.2|8237.2|5076
1583869200000|2020-03-10 19:40:00|8292.4|8291.4|8270.3|8269.3|8301.8|8300.8|8268.9|8267.9|4494
1583869500000|2020-03-10 19:45:00|8274|8273|8313|8312|8315.9|8314.9|8269.3|8268.3|5368
1583869800000|2020-03-10 19:50:00|8312.7|8311.7|8344.3|8343.3|8344.3|8343.3|8306|8305|10118
1583870100000|2020-03-10 19:55:00|8344.7|8343.7|8371.5|8370.5|8371.5|8370.5|8328|8327|18507
1583870400000|2020-03-10 20:00:00|8371.8|8370.8|8362.5|8360.5|8386.4|8384.4|8351.3|8349.3|10609
1583870700000|2020-03-10 20:05:00|8362.7|8360.7|8348|8346|8374.9|8372.9|8343|8341|3318
1583871000000|2020-03-10 20:10:00|8347.2|8345.2|8344|8339|8349|8347|8321|8319|4369
1583871300000|2020-03-10 20:15:00|8344.6|8339.6|8346.9|8341.9|8349.6|8344.6|8343|8338|0
1583871600000|2020-03-10 20:20:00|8347.2|8342.2|8353.8|8348.8|8354.6|8349.6|8347.2|8342.2|0
1583871900000|2020-03-10 20:25:00|8354.6|8349.6|8360.4|8355.4|8365.2|8360.2|8352.7|8347.7|0
1583872200000|2020-03-10 20:30:00|8340.2|8338.2|8357.4|8355.4|8360.7|8358.7|8339.7|8337.7|728
1583872500000|2020-03-10 20:35:00|8358.2|8356.2|8334.7|8332.7|8358.4|8356.4|8331.7|8329.7|595
1583872800000|2020-03-10 20:40:00|8334.9|8332.9|8335.4|8333.4|8336.2|8334.2|8323.7|8321.7|394
1583873100000|2020-03-10 20:45:00|8334.7|8332.7|8352.7|8350.7|8353.2|8351.2|8332.7|8330.7|577
1583873400000|2020-03-10 20:50:00|8353.2|8351.2|8347.2|8345.2|8353.2|8351.2|8346.2|8344.2|419
1583873700000|2020-03-10 20:55:00|8349.2|8347.2|8365.2|8360.2|8365.4|8363.4|8348.4|8346.4|374
1583874000000|2020-03-10 21:00:00|8365.1|8360.1|8359.7|8354.7|8365.2|8360.2|8358|8353|0
1583874300000|2020-03-10 21:05:00|8358.7|8353.7|8356.9|8351.9|8360.7|8355.7|8356.9|8351.9|0
1583874600000|2020-03-10 21:10:00|8356.7|8351.7|8355|8350|8357.4|8352.4|8354.5|8349.5|0
1583874900000|2020-03-10 21:15:00|8354.9|8349.9|8352.6|8347.6|8355.6|8350.6|8352.6|8347.6|0
1583875200000|2020-03-10 21:20:00|8352.4|8347.4|8349.9|8344.9|8354.1|8349.1|8348.8|8343.8|0
1583875500000|2020-03-10 21:25:00|8351|8346|8347.3|8342.3|8351|8346|8346.4|8341.4|0
1583875800000|2020-03-10 21:30:00|8347.4|8342.4|8346.7|8341.7|8347.5|8342.5|8345.8|8340.8|0
1583876100000|2020-03-10 21:35:00|8346.6|8341.6|8348.1|8343.1|8350.1|8345.1|8346.6|8341.6|0
1583876400000|2020-03-10 21:40:00|8348.2|8343.2|8345.9|8340.9|8349.3|8344.3|8345.3|8340.3|0
1583876700000|2020-03-10 21:45:00|8346|8341|8347.8|8342.8|8348.3|8343.3|8346|8341|0
1583877000000|2020-03-10 21:50:00|8347.9|8342.9|8336.4|8331.4|8347.9|8342.9|8336.4|8331.4|0
1583877300000|2020-03-10 21:55:00|8335.3|8330.3|8333.3|8328.3|8336.9|8331.9|8328.7|8323.7|0
1583877600000|2020-03-10 22:00:00|8325.2|8323.2|8302.3|8300.3|8342.5|8340.5|8298.4|8296.4|1295
1583877900000|2020-03-10 22:05:00|8302.8|8300.8|8298.7|8296.7|8312.5|8310.5|8286.5|8284.5|848
1583878200000|2020-03-10 22:10:00|8299|8297|8282.5|8280.5|8301.2|8299.2|8281.7|8279.7|680
1583878500000|2020-03-10 22:15:00|8281.3|8279.3|8262.3|8260.3|8290|8288|8260.4|8258.4|798
1583878800000|2020-03-10 22:20:00|8262|8260|8287.9|8285.9|8288.9|8286.9|8259.4|8257.4|812
1583879100000|2020-03-10 22:25:00|8287.8|8285.8|8284|8282|8301.4|8299.4|8272.9|8270.9|824
1583879400000|2020-03-10 22:30:00|8282.5|8280.5|8291.5|8289.5|8296|8294|8279.8|8277.8|445
1583879700000|2020-03-10 22:35:00|8291.7|8289.7|8293|8291|8293.7|8291.7|8285.2|8283.2|219
1583880000000|2020-03-10 22:40:00|8293.3|8291.3|8290.9|8288.9|8303.7|8301.7|8290.9|8288.9|565
1583880300000|2020-03-10 22:45:00|8288.9|8286.9|8257.3|8255.3|8293.3|8291.3|8251.4|8249.4|1186
1583880600000|2020-03-10 22:50:00|8257|8255|8236.9|8234.9|8259.4|8257.4|8234|8232|1020
1583880900000|2020-03-10 22:55:00|8237.2|8235.2|8246.9|8244.9|8251|8249|8229.3|8227.3|513
1583881200000|2020-03-10 23:00:00|8247.9|8245.9|8250.7|8248.7|8268|8266|8237.7|8235.7|735
1583881500000|2020-03-10 23:05:00|8250.8|8248.8|8239.5|8237.5|8250.8|8248.8|8234.7|8232.7|583
1583881800000|2020-03-10 23:10:00|8240|8238|8232.2|8230.2|8240|8238|8228.5|8226.5|408
1583882100000|2020-03-10 23:15:00|8233.2|8231.2|8234.3|8232.3|8241.9|8239.9|8232|8230|449
1583882400000|2020-03-10 23:20:00|8234.2|8232.2|8233.8|8231.8|8242.2|8240.2|8232.2|8230.2|314
1583882700000|2020-03-10 23:25:00|8233.7|8231.7|8232.4|8230.4|8241.8|8239.8|8226|8224|430
1583883000000|2020-03-10 23:30:00|8232.8|8230.8|8220.4|8218.4|8241.7|8239.7|8217.9|8215.9|562
1583883300000|2020-03-10 23:35:00|8221|8219|8210.9|8208.9|8225|8223|8210|8208|578
1583883600000|2020-03-10 23:40:00|8210.5|8208.5|8184.3|8182.3|8215.7|8213.7|8184.3|8182.3|1366
1583883900000|2020-03-10 23:45:00|8184.7|8182.7|8186.3|8184.3|8196.9|8194.9|8173.8|8171.8|1561
1583884200000|2020-03-10 23:50:00|8187.3|8185.3|8199.8|8197.8|8203.7|8201.7|8180|8178|922
1583884500000|2020-03-10 23:55:00|8199.9|8197.9|8219.8|8217.8|8223.2|8221.2|8199.8|8197.8|985
1583884800000|2020-03-11 00:00:00|8220.8|8218.8|8220.4|8218.4|8226|8224|8198.7|8196.7|897
1583885100000|2020-03-11 00:05:00|8220.5|8218.5|8218.8|8216.8|8226.2|8224.2|8204.2|8202.2|700
1583885400000|2020-03-11 00:10:00|8218.7|8216.7|8250.9|8248.9|8257.5|8255.5|8218.4|8216.4|1401
1583885700000|2020-03-11 00:15:00|8250.8|8248.8|8240.3|8238.3|8250.8|8248.8|8226.3|8224.3|842
1583886000000|2020-03-11 00:20:00|8240.4|8238.4|8226.7|8224.7|8244.5|8242.5|8224.4|8222.4|556
1583886300000|2020-03-11 00:25:00|8226.5|8224.5|8220.3|8218.3|8230.2|8228.2|8219|8217|486
1583886600000|2020-03-11 00:30:00|8220.2|8218.2|8183.9|8181.9|8220.4|8218.4|8180|8178|955
1583886900000|2020-03-11 00:35:00|8183.3|8181.3|8195.7|8193.7|8200.3|8198.3|8180.4|8178.4|785
1583887200000|2020-03-11 00:40:00|8195.4|8193.4|8170.5|8168.5|8210|8208|8164.8|8162.8|1408
1583887500000|2020-03-11 00:45:00|8170.8|8168.8|8178.2|8176.2|8184.5|8182.5|8162.7|8160.7|1132
1583887800000|2020-03-11 00:50:00|8178|8176|8176.2|8174.2|8181.5|8179.5|8164.2|8162.2|902
1583888100000|2020-03-11 00:55:00|8174.8|8172.8|8196.7|8194.7|8197.3|8195.3|8174.2|8172.2|1003
1583888400000|2020-03-11 01:00:00|8198.3|8196.3|8214.2|8212.2|8231.9|8229.9|8191.9|8189.9|2028
1583888700000|2020-03-11 01:05:00|8214|8212|8226.5|8224.5|8232.5|8230.5|8210|8208|1288
1583889000000|2020-03-11 01:10:00|8226.3|8224.3|8203.2|8201.2|8229.9|8227.9|8200.4|8198.4|857
1583889300000|2020-03-11 01:15:00|8202.9|8200.9|8193.5|8191.5|8204.3|8202.3|8187.3|8185.3|1004
1583889600000|2020-03-11 01:20:00|8193.3|8191.3|8195.8|8193.8|8199.4|8197.4|8183.7|8181.7|897
1583889900000|2020-03-11 01:25:00|8195.4|8193.4|8155.9|8153.9|8195.7|8193.7|8155.9|8153.9|1094
1583890200000|2020-03-11 01:30:00|8156.5|8154.5|8179.3|8177.3|8180.2|8178.2|8155.2|8153.2|1227
1583890500000|2020-03-11 01:35:00|8177.3|8175.3|8137.8|8135.8|8182.5|8180.5|8136.8|8134.8|1722
1583890800000|2020-03-11 01:40:00|8137.3|8135.3|8130.3|8128.3|8157.3|8155.3|8127|8125|1795
1583891100000|2020-03-11 01:45:00|8130.8|8128.8|8156.8|8154.8|8158|8156|8129.4|8127.4|1384
1583891400000|2020-03-11 01:50:00|8157.2|8155.2|8158.8|8156.8|8166.7|8164.7|8149.2|8147.2|1408
1583891700000|2020-03-11 01:55:00|8158.9|8156.9|8164.4|8162.4|8166.7|8164.7|8152.7|8150.7|603
1583892000000|2020-03-11 02:00:00|8164.8|8162.8|8154.7|8152.7|8165.3|8163.3|8136.9|8134.9|962
1583892300000|2020-03-11 02:05:00|8153.8|8151.8|8138.7|8136.7|8153.9|8151.9|8137.3|8135.3|700
1583892600000|2020-03-11 02:10:00|8136.9|8134.9|8150|8148|8157.3|8155.3|8130.9|8128.9|814
1583892900000|2020-03-11 02:15:00|8151.2|8149.2|8141.8|8139.8|8152.2|8150.2|8124.5|8122.5|870
1583893200000|2020-03-11 02:20:00|8142.4|8140.4|8169.3|8167.3|8171.5|8169.5|8142.4|8140.4|988
1583893500000|2020-03-11 02:25:00|8169.8|8167.8|8194.3|8192.3|8203.3|8201.3|8164.9|8162.9|1591
1583893800000|2020-03-11 02:30:00|8194.7|8192.7|8178.5|8176.5|8200.5|8198.5|8168.9|8166.9|1078
1583894100000|2020-03-11 02:35:00|8179.5|8177.5|8180.8|8178.8|8191.9|8189.9|8174.4|8172.4|495
1583894400000|2020-03-11 02:40:00|8181.2|8179.2|8169.2|8167.2|8185.5|8183.5|8164.5|8162.5|414
1583894700000|2020-03-11 02:45:00|8169|8167|8170.3|8168.3|8174.8|8172.8|8163|8161|514
1583895000000|2020-03-11 02:50:00|8168|8166|8168.3|8166.3|8169.5|8167.5|8155.4|8153.4|561
1583895300000|2020-03-11 02:55:00|8167.9|8165.9|8169.2|8167.2|8178|8176|8162.5|8160.5|577
1583895600000|2020-03-11 03:00:00|8168.9|8166.9|8158.5|8156.5|8169.2|8167.2|8145.4|8143.4|719
1583895900000|2020-03-11 03:05:00|8157.9|8155.9|8181|8179|8188.9|8186.9|8156.5|8154.5|920
1583896200000|2020-03-11 03:10:00|8181.3|8179.3|8186.8|8184.8|8190|8188|8176|8174|535
1583896500000|2020-03-11 03:15:00|8186.7|8184.7|8192.5|8190.5|8196.3|8194.3|8185.8|8183.8|434
1583896800000|2020-03-11 03:20:00|8192.7|8190.7|8196.8|8194.8|8200.7|8198.7|8181.4|8179.4|613
1583897100000|2020-03-11 03:25:00|8196.9|8194.9|8184.4|8182.4|8202.9|8200.9|8184.2|8182.2|564
1583897400000|2020-03-11 03:30:00|8183.9|8181.9|8174.9|8172.9|8184.2|8182.2|8169.8|8167.8|823
1583897700000|2020-03-11 03:35:00|8174.5|8172.5|8169.2|8167.2|8175.5|8173.5|8164.7|8162.7|460
1583898000000|2020-03-11 03:40:00|8169|8167|8166.8|8164.8|8169.4|8167.4|8150.4|8148.4|737
1583898300000|2020-03-11 03:45:00|8166.4|8164.4|8170.3|8168.3|8177|8175|8160.2|8158.2|654
1583898600000|2020-03-11 03:50:00|8170.4|8168.4|8178.7|8176.7|8182.7|8180.7|8167.9|8165.9|372
1583898900000|2020-03-11 03:55:00|8178.5|8176.5|8186.5|8184.5|8192.9|8190.9|8176.8|8174.8|743
1583899200000|2020-03-11 04:00:00|8186.7|8184.7|8186.8|8184.8|8189.3|8187.3|8173|8171|489
1583899500000|2020-03-11 04:05:00|8186.7|8184.7|8182.4|8180.4|8189.8|8187.8|8174.8|8172.8|464
1583899800000|2020-03-11 04:10:00|8181.9|8179.9|8182.5|8180.5|8188.8|8186.8|8178.8|8176.8|182
1583900100000|2020-03-11 04:15:00|8182.7|8180.7|8174.9|8172.9|8184.7|8182.7|8173.2|8171.2|240
1583900400000|2020-03-11 04:20:00|8174.8|8172.8|8179.7|8177.7|8186.8|8184.8|8169.8|8167.8|539
1583900700000|2020-03-11 04:25:00|8179.5|8177.5|8169.3|8167.3|8186.9|8184.9|8168.4|8166.4|691
1583901000000|2020-03-11 04:30:00|8169.2|8167.2|8170.2|8168.2|8176|8174|8167|8165|378
1583901300000|2020-03-11 04:35:00|8170.3|8168.3|8173.9|8171.9|8184.7|8182.7|8169.9|8167.9|361
1583901600000|2020-03-11 04:40:00|8173.8|8171.8|8175.4|8173.4|8179.3|8177.3|8165.4|8163.4|302
1583901900000|2020-03-11 04:45:00|8174.9|8172.9|8162.4|8160.4|8181|8179|8161.7|8159.7|448
1583902200000|2020-03-11 04:50:00|8163.7|8161.7|8157.5|8155.5|8169.5|8167.5|8155.7|8153.7|480
1583902500000|2020-03-11 04:55:00|8157.7|8155.7|8160.4|8158.4|8165.8|8163.8|8157.4|8155.4|258
1583902800000|2020-03-11 05:00:00|8161.4|8159.4|8123.2|8121.2|8161.4|8159.4|8114.8|8112.8|1893
1583903100000|2020-03-11 05:05:00|8123.4|8121.4|8107.3|8105.3|8130.9|8128.9|8105|8103|1019
1583903400000|2020-03-11 05:10:00|8107.8|8105.8|8109.2|8107.2|8113.9|8111.9|8098.9|8096.9|975
1583903700000|2020-03-11 05:15:00|8108.5|8106.5|8113.9|8111.9|8119.5|8117.5|8106.2|8104.2|645
1583904000000|2020-03-11 05:20:00|8113.4|8111.4|8112.9|8110.9|8119.3|8117.3|8104.4|8102.4|481
1583904300000|2020-03-11 05:25:00|8113.2|8111.2|8124.3|8122.3|8129.9|8127.9|8111.9|8109.9|643
1583904600000|2020-03-11 05:30:00|8124.2|8122.2|8109.8|8107.8|8127.3|8125.3|8102.2|8100.2|689
1583904900000|2020-03-11 05:35:00|8109.9|8107.9|8105.4|8103.4|8110.8|8108.8|8096.5|8094.5|528
1583905200000|2020-03-11 05:40:00|8109.4|8107.4|8111.2|8109.2|8116.8|8114.8|8098.5|8096.5|675
1583905500000|2020-03-11 05:45:00|8111.4|8109.4|8110.9|8108.9|8118.3|8116.3|8106.3|8104.3|520
1583905800000|2020-03-11 05:50:00|8110.8|8108.8|8106.2|8104.2|8111.4|8109.4|8102.2|8100.2|461
1583906100000|2020-03-11 05:55:00|8106.4|8104.4|8108.2|8106.2|8113|8111|8093.7|8091.7|797
1583906400000|2020-03-11 06:00:00|8110.3|8108.3|8143.8|8141.8|8170.4|8168.4|8110.3|8108.3|2763
1583906700000|2020-03-11 06:05:00|8143.5|8141.5|8127.2|8125.2|8152.4|8150.4|8126|8124|939
1583907000000|2020-03-11 06:10:00|8128|8126|8129|8127|8141.7|8139.7|8120.8|8118.8|631
1583907300000|2020-03-11 06:15:00|8129.2|8127.2|8136.2|8134.2|8144.4|8142.4|8128.8|8126.8|630
1583907600000|2020-03-11 06:20:00|8136.3|8134.3|8143.5|8141.5|8151.2|8149.2|8134.8|8132.8|657
1583907900000|2020-03-11 06:25:00|8143.7|8141.7|8152.7|8150.7|8158|8156|8139.9|8137.9|695
1583908200000|2020-03-11 06:30:00|8152.8|8150.8|8144.3|8142.3|8160.3|8158.3|8143.9|8141.9|791
1583908500000|2020-03-11 06:35:00|8144.2|8142.2|8138|8136|8152.5|8150.5|8133|8131|762
1583908800000|2020-03-11 06:40:00|8138.4|8136.4|8105.8|8103.8|8142.8|8140.8|8105.7|8103.7|1124
1583909100000|2020-03-11 06:45:00|8105.7|8103.7|8114.4|8112.4|8116.3|8114.3|8102|8100|689
1583909400000|2020-03-11 06:50:00|8115.9|8113.9|8101.9|8099.9|8122|8120|8094.5|8092.5|948
1583909700000|2020-03-11 06:55:00|8102|8100|8113.2|8111.2|8114.4|8112.4|8099.2|8097.2|594
1583910000000|2020-03-11 07:00:00|8112.8|8110.8|8126.5|8124.5|8158.2|8156.2|8111.5|8109.5|2559
1583910300000|2020-03-11 07:05:00|8126.2|8124.2|8157.2|8155.2|8166.2|8164.2|8125.3|8123.3|1443
1583910600000|2020-03-11 07:10:00|8158.8|8156.8|8168.7|8166.7|8169|8167|8142.8|8140.8|1537
1583910900000|2020-03-11 07:15:00|8168.4|8166.4|8165.9|8163.9|8180.7|8178.7|8161|8159|1426
1583911200000|2020-03-11 07:20:00|8165.7|8163.7|8154.5|8152.5|8173.2|8171.2|8149.4|8147.4|983
1583911500000|2020-03-11 07:25:00|8155.5|8153.5|8134.2|8132.2|8159.4|8157.4|8132.3|8130.3|1493
1583911800000|2020-03-11 07:30:00|8134.8|8132.8|8144.3|8142.3|8151|8149|8134.8|8132.8|809
1583912100000|2020-03-11 07:35:00|8142.9|8140.9|8153.9|8151.9|8170.5|8168.5|8131.5|8129.5|1125
1583912400000|2020-03-11 07:40:00|8153.8|8151.8|8166.5|8164.5|8168.5|8166.5|8152.9|8150.9|549
1583912700000|2020-03-11 07:45:00|8166.4|8164.4|8171.9|8169.9|8184.3|8182.3|8165.2|8163.2|1598
1583913000000|2020-03-11 07:50:00|8171.8|8169.8|8174.2|8172.2|8178.5|8176.5|8161.5|8159.5|1159
1583913300000|2020-03-11 07:55:00|8174|8172|8181.4|8179.4|8183.2|8181.2|8167.2|8165.2|1190
1583913600000|2020-03-11 08:00:00|8180.9|8178.9|8158.4|8156.4|8186.8|8184.8|8157|8155|2653
1583913900000|2020-03-11 08:05:00|8160.2|8158.2|8184.5|8182.5|8201.2|8199.2|8157.2|8155.2|2609
1583914200000|2020-03-11 08:10:00|8184.8|8182.8|8188.9|8186.9|8203.7|8201.7|8180|8178|1707
1583914500000|2020-03-11 08:15:00|8189.9|8187.9|8183.4|8181.4|8195.3|8193.3|8177.8|8175.8|1389
1583914800000|2020-03-11 08:20:00|8183.3|8181.3|8141.9|8139.9|8192.9|8190.9|8138.5|8136.5|1855
1583915100000|2020-03-11 08:25:00|8140.8|8138.8|8127|8125|8140.8|8138.8|8113|8111|2390
1583915400000|2020-03-11 08:30:00|8127.8|8125.8|8159.5|8157.5|8172.3|8170.3|8112.7|8110.7|1918
1583915700000|2020-03-11 08:35:00|8159.7|8157.7|8163.4|8161.4|8172.4|8170.4|8139.3|8137.3|1626
1583916000000|2020-03-11 08:40:00|8163.2|8161.2|8191.2|8189.2|8191.4|8189.4|8153.2|8151.2|1492
1583916300000|2020-03-11 08:45:00|8190.9|8188.9|8231.2|8229.2|8245.4|8243.4|8190.5|8188.5|2931
1583916600000|2020-03-11 08:50:00|8230.7|8228.7|8227.4|8225.4|8245.2|8243.2|8222.3|8220.3|1395
1583916900000|2020-03-11 08:55:00|8227.5|8225.5|8226.7|8224.7|8253.9|8251.9|8225.2|8223.2|1472
1583917200000|2020-03-11 09:00:00|8227.3|8225.3|8222.9|8220.9|8234|8232|8214.3|8212.3|1216
1583917500000|2020-03-11 09:05:00|8223.2|8221.2|8213.8|8211.8|8225.3|8223.3|8201.5|8199.5|1046
1583917800000|2020-03-11 09:10:00|8214.2|8212.2|8215.9|8213.9|8224.7|8222.7|8199|8197|1106
1583918100000|2020-03-11 09:15:00|8215.8|8213.8|8203.3|8201.3|8215.8|8213.8|8201.4|8199.4|609
1583918400000|2020-03-11 09:20:00|8203.4|8201.4|8200.8|8198.8|8214.8|8212.8|8191.5|8189.5|878
1583918700000|2020-03-11 09:25:00|8201.2|8199.2|8221|8219|8226|8224|8198.2|8196.2|915
1583919000000|2020-03-11 09:30:00|8221.2|8219.2|8200.5|8198.5|8228|8226|8194|8192|741
1583919300000|2020-03-11 09:35:00|8200.7|8198.7|8174.7|8172.7|8200.7|8198.7|8166.5|8164.5|1340
1583919600000|2020-03-11 09:40:00|8174.5|8172.5|8182|8180|8185.5|8183.5|8171.5|8169.5|511
1583919900000|2020-03-11 09:45:00|8181.9|8179.9|8168.9|8166.9|8191.2|8189.2|8168.5|8166.5|931
1583920200000|2020-03-11 09:50:00|8168.7|8166.7|8178|8176|8178.5|8176.5|8159.3|8157.3|895
1583920500000|2020-03-11 09:55:00|8177.9|8175.9|8192.9|8190.9|8194.2|8192.2|8166.4|8164.4|681
1583920800000|2020-03-11 10:00:00|8193.3|8191.3|8191.3|8189.3|8193.8|8191.8|8180.4|8178.4|683
1583921100000|2020-03-11 10:05:00|8191.2|8189.2|8176.8|8174.8|8191.2|8189.2|8172.2|8170.2|558
1583921400000|2020-03-11 10:10:00|8174|8172|8186.9|8184.9|8190.4|8188.4|8171.2|8169.2|469
1583921700000|2020-03-11 10:15:00|8186.5|8184.5|8186.2|8184.2|8193.9|8191.9|8184.4|8182.4|505
1583922000000|2020-03-11 10:20:00|8184.4|8182.4|8177.2|8175.2|8186.4|8184.4|8175.4|8173.4|447
1583922300000|2020-03-11 10:25:00|8176.4|8174.4|8150.4|8148.4|8180.2|8178.2|8134|8132|1843
1583922600000|2020-03-11 10:30:00|8150.7|8148.7|8193.5|8191.5|8213.2|8211.2|8147.2|8145.2|1952
1583922900000|2020-03-11 10:35:00|8193.4|8191.4|8168.8|8166.8|8194.3|8192.3|8160.2|8158.2|1010
1583923200000|2020-03-11 10:40:00|8168.9|8166.9|8192.9|8190.9|8192.9|8190.9|8164.7|8162.7|623
1583923500000|2020-03-11 10:45:00|8192.3|8190.3|8195.5|8193.5|8211.3|8209.3|8186.5|8184.5|1061
1583923800000|2020-03-11 10:50:00|8195.7|8193.7|8200.4|8198.4|8210.2|8208.2|8185.3|8183.3|644
1583924100000|2020-03-11 10:55:00|8201.4|8199.4|8187.2|8185.2|8205.2|8203.2|8184.5|8182.5|659
1583924400000|2020-03-11 11:00:00|8186.3|8184.3|8199|8197|8199.5|8197.5|8178.7|8176.7|855
1583924700000|2020-03-11 11:05:00|8198.9|8196.9|8174.2|8172.2|8198.9|8196.9|8170.7|8168.7|793
1583925000000|2020-03-11 11:10:00|8174|8172|8171.3|8169.3|8185.7|8183.7|8168.8|8166.8|701
1583925300000|2020-03-11 11:15:00|8171.5|8169.5|8163.5|8161.5|8188.9|8186.9|8162.5|8160.5|1045
1583925600000|2020-03-11 11:20:00|8163.2|8161.2|8160|8158|8178.3|8176.3|8154.3|8152.3|1105
1583925900000|2020-03-11 11:25:00|8160.5|8158.5|8152.2|8150.2|8162|8160|8147.2|8145.2|1072
1583926200000|2020-03-11 11:30:00|8150.9|8148.9|8164.4|8162.4|8165.4|8163.4|8147.2|8145.2|999
1583926500000|2020-03-11 11:35:00|8164.7|8162.7|8154|8152|8164.7|8162.7|8139.8|8137.8|1304
1583926800000|2020-03-11 11:40:00|8153.7|8151.7|8127.5|8125.5|8154.2|8152.2|8122.4|8120.4|1651
1583927100000|2020-03-11 11:45:00|8126.5|8124.5|8133.7|8131.7|8138.7|8136.7|8113.5|8111.5|1667
1583927400000|2020-03-11 11:50:00|8134.4|8132.4|8133.2|8131.2|8141.2|8139.2|8129.8|8127.8|810
1583927700000|2020-03-11 11:55:00|8133.3|8131.3|8145.3|8143.3|8155.4|8153.4|8133.3|8131.3|1071
1583928000000|2020-03-11 12:00:00|8145.4|8143.4|8151.5|8149.5|8154.3|8152.3|8130.3|8128.3|1511
1583928300000|2020-03-11 12:05:00|8150.9|8148.9|8136.8|8134.8|8151.3|8149.3|8128|8126|1593
1583928600000|2020-03-11 12:10:00|8136.3|8134.3|8127.4|8125.4|8136.3|8134.3|8124.9|8122.9|1463
1583928900000|2020-03-11 12:15:00|8127.7|8125.7|8128.7|8126.7|8143.4|8141.4|8111.9|8109.9|1916
1583929200000|2020-03-11 12:20:00|8128.3|8126.3|8121.9|8119.9|8168.5|8166.5|8113.8|8111.8|2664
1583929500000|2020-03-11 12:25:00|8122|8120|8117.7|8115.7|8131|8129|8114.3|8112.3|696
1583929800000|2020-03-11 12:30:00|8117.8|8115.8|8110.3|8108.3|8130.7|8128.7|8099.4|8097.4|2309
1583930100000|2020-03-11 12:35:00|8110.2|8108.2|8105.9|8103.9|8110.2|8108.2|8088.8|8086.8|2574
1583930400000|2020-03-11 12:40:00|8106|8104|8102.4|8100.4|8107.7|8105.7|8086.8|8084.8|1667
1583930700000|2020-03-11 12:45:00|8104.7|8102.7|8105.7|8103.7|8114|8112|8101|8099|1997
1583931000000|2020-03-11 12:50:00|8106|8104|8092|8090|8106.5|8104.5|8085|8083|1801
1583931300000|2020-03-11 12:55:00|8092.3|8090.3|8086.2|8084.2|8108.4|8106.4|8079.7|8077.7|2581
1583931600000|2020-03-11 13:00:00|8084.9|8082.9|8104.3|8102.3|8105.7|8103.7|8083.2|8081.2|2556
1583931900000|2020-03-11 13:05:00|8104.4|8102.4|8116|8114|8122.7|8120.7|8096.4|8094.4|3110
1583932200000|2020-03-11 13:10:00|8116.2|8114.2|8115.8|8113.8|8124.8|8122.8|8111.7|8109.7|1849
1583932500000|2020-03-11 13:15:00|8116|8114|8123.9|8121.9|8127|8125|8108|8106|1864
1583932800000|2020-03-11 13:20:00|8124.3|8122.3|8145|8143|8149.5|8147.5|8123.9|8121.9|2841
1583933100000|2020-03-11 13:25:00|8144.9|8142.9|8173.5|8171.5|8177.8|8175.8|8144|8142|3794
1583933400000|2020-03-11 13:30:00|8172.4|8170.4|8207.7|8206.7|8224.4|8223.4|8155.2|8154.2|18802
1583933700000|2020-03-11 13:35:00|8208.8|8207.8|8166.9|8165.9|8213.2|8212.2|8160.4|8159.4|16110
1583934000000|2020-03-11 13:40:00|8168|8167|8164.8|8163.8|8187.2|8186.2|8137|8136|17966
1583934300000|2020-03-11 13:45:00|8164.7|8163.7|8153|8152|8183|8182|8150.9|8149.9|13392
1583934600000|2020-03-11 13:50:00|8152.5|8151.5|8170.5|8169.5|8186.3|8185.3|8141.8|8140.8|12068
1583934900000|2020-03-11 13:55:00|8169.8|8168.8|8186.8|8185.8|8190.8|8189.8|8150.4|8149.4|12474
1583935200000|2020-03-11 14:00:00|8186.4|8185.4|8189.5|8188.5|8203.9|8202.9|8165.3|8164.3|10974
1583935500000|2020-03-11 14:05:00|8189.4|8188.4|8217.7|8216.7|8229.7|8228.7|8184.9|8183.9|12704
1583935800000|2020-03-11 14:10:00|8217.5|8216.5|8203.7|8202.7|8226.9|8225.9|8199|8198|13782
1583936100000|2020-03-11 14:15:00|8203.9|8202.9|8196.9|8195.9|8207.7|8206.7|8187.3|8186.3|9853
1583936400000|2020-03-11 14:20:00|8195.8|8194.8|8164.2|8163.2|8201.2|8200.2|8157.8|8156.8|12906
1583936700000|2020-03-11 14:25:00|8164.7|8163.7|8143.2|8142.2|8177.8|8176.8|8137.2|8136.2|11308
1583937000000|2020-03-11 14:30:00|8140.5|8139.5|8161.4|8160.4|8164.5|8163.5|8124.2|8123.2|11413
1583937300000|2020-03-11 14:35:00|8159.2|8158.2|8134|8133|8161|8160|8122.2|8121.2|9053
1583937600000|2020-03-11 14:40:00|8131.8|8130.8|8116|8115|8143.8|8142.8|8115.2|8114.2|8954
1583937900000|2020-03-11 14:45:00|8115.9|8114.9|8109.7|8108.7|8155.8|8154.8|8106.8|8105.8|8367
1583938200000|2020-03-11 14:50:00|8107.7|8106.7|8105.8|8104.8|8121.4|8120.4|8100.5|8099.5|8547
1583938500000|2020-03-11 14:55:00|8106.3|8105.3|8122.8|8121.8|8131.9|8130.9|8095.4|8094.4|10393
1583938800000|2020-03-11 15:00:00|8124.5|8123.5|8115.9|8114.9|8147.2|8146.2|8114.7|8113.7|11771
1583939100000|2020-03-11 15:05:00|8115.8|8114.8|8133.3|8132.3|8138.4|8137.4|8103.7|8102.7|10302
1583939400000|2020-03-11 15:10:00|8132.4|8131.4|8132.5|8131.5|8141.2|8140.2|8112.7|8111.7|12231
1583939700000|2020-03-11 15:15:00|8131.7|8130.7|8100.4|8099.4|8133.9|8132.9|8096.9|8095.9|8368
1583940000000|2020-03-11 15:20:00|8100|8099|8072.5|8071.5|8104|8103|8071|8070|10836
1583940300000|2020-03-11 15:25:00|8072.6|8071.6|8080.6|8079.6|8091.7|8090.7|8070.4|8069.4|7467
1583940600000|2020-03-11 15:30:00|8083.5|8082.5|8100.2|8099.2|8104.9|8103.9|8071.1|8070.1|7602
1583940900000|2020-03-11 15:35:00|8100.9|8099.9|8116.2|8115.2|8121.5|8120.5|8086.5|8085.5|7662
1583941200000|2020-03-11 15:40:00|8114.7|8113.7|8094.1|8093.1|8121.4|8120.4|8092.6|8091.6|7357
1583941500000|2020-03-11 15:45:00|8094.2|8093.2|8101.9|8100.9|8111.5|8110.5|8076|8075|9460
1583941800000|2020-03-11 15:50:00|8104.9|8103.9|8098|8097|8118.2|8117.2|8088.2|8087.2|7172
1583942100000|2020-03-11 15:55:00|8097.7|8096.7|8106.4|8105.4|8110.2|8109.2|8082.2|8081.2|7893
1583942400000|2020-03-11 16:00:00|8106.7|8105.7|8118|8117|8120.5|8119.5|8083|8082|7037
1583942700000|2020-03-11 16:05:00|8117.5|8116.5|8139.2|8138.2|8139.2|8138.2|8108.7|8107.7|7280
1583943000000|2020-03-11 16:10:00|8139.1|8138.1|8152.7|8151.7|8162.5|8161.5|8132.6|8131.6|6978
1583943300000|2020-03-11 16:15:00|8153|8152|8172|8171|8183.1|8182.1|8151|8150|6752
1583943600000|2020-03-11 16:20:00|8171.9|8170.9|8148.2|8147.2|8182|8181|8145.4|8144.4|8464
1583943900000|2020-03-11 16:25:00|8148.5|8147.5|8118.6|8117.6|8150|8149|8112.6|8111.6|11102
1583944200000|2020-03-11 16:30:00|8118.2|8117.2|8115|8114|8129.9|8128.9|8102.5|8101.5|8893
1583944500000|2020-03-11 16:35:00|8115.4|8114.4|8087.4|8086.4|8120.4|8119.4|8086|8085|6226
1583944800000|2020-03-11 16:40:00|8087.5|8086.5|8063|8062|8095.4|8094.4|8056.6|8055.6|9687
1583945100000|2020-03-11 16:45:00|8064|8063|8056.1|8055.1|8077.5|8076.5|8049.2|8048.2|7985
1583945400000|2020-03-11 16:50:00|8056.5|8055.5|8057.4|8056.4|8079.7|8078.7|8050.7|8049.7|7475
1583945700000|2020-03-11 16:55:00|8057|8056|8063.5|8062.5|8067.2|8066.2|8041.4|8040.4|7468
1583946000000|2020-03-11 17:00:00|8063.1|8062.1|8025.9|8024.9|8065.9|8064.9|8023.9|8022.9|8261
1583946300000|2020-03-11 17:05:00|8026.7|8025.7|8024.2|8023.2|8038.7|8037.7|8018.2|8017.2|7862
1583946600000|2020-03-11 17:10:00|8025|8024|8030.2|8029.2|8038.4|8037.4|8019.5|8018.5|7077
1583946900000|2020-03-11 17:15:00|8030|8029|8047.9|8046.9|8052.7|8051.7|8026.7|8025.7|6406
1583947200000|2020-03-11 17:20:00|8045.2|8044.2|8032|8031|8062.2|8061.2|8031.6|8030.6|6058
1583947500000|2020-03-11 17:25:00|8032.9|8031.9|8063.5|8062.5|8066.7|8065.7|8028.2|8027.2|6194
1583947800000|2020-03-11 17:30:00|8064.5|8063.5|8050.9|8049.9|8074.5|8073.5|8048.2|8047.2|6447
1583948100000|2020-03-11 17:35:00|8051.7|8050.7|8034.9|8033.9|8054.5|8053.5|8032.2|8031.2|6197
1583948400000|2020-03-11 17:40:00|8034.2|8033.2|8017.3|8016.3|8040.5|8039.5|8016.5|8015.5|6285
1583948700000|2020-03-11 17:45:00|8016.9|8015.9|8047.8|8046.8|8058.9|8057.9|8012|8011|8736
1583949000000|2020-03-11 17:50:00|8047.5|8046.5|8026.5|8025.5|8050.5|8049.5|8020.3|8019.3|5678
1583949300000|2020-03-11 17:55:00|8027|8026|8045.3|8044.3|8062.2|8061.2|8027|8026|7423
1583949600000|2020-03-11 18:00:00|8045.5|8044.5|8014.7|8013.7|8059.7|8058.7|8013.5|8012.5|8555
1583949900000|2020-03-11 18:05:00|8016|8015|7997.9|7996.9|8035.7|8034.7|7996.3|7995.3|10454
1583950200000|2020-03-11 18:10:00|7998.5|7997.5|7999|7998|8005.8|8004.8|7992.2|7991.2|7363
1583950500000|2020-03-11 18:15:00|7997.7|7996.7|7985.2|7984.2|8012.8|8011.8|7985.2|7984.2|7481
1583950800000|2020-03-11 18:20:00|7985.8|7984.8|7984|7983|7994|7993|7973.3|7972.3|8927
1583951100000|2020-03-11 18:25:00|7983.8|7982.8|7977.8|7976.8|7988.5|7987.5|7968.8|7967.8|8450
1583951400000|2020-03-11 18:30:00|7977.7|7976.7|7988.2|7987.2|8018.3|8017.3|7976.8|7975.8|11120
1583951700000|2020-03-11 18:35:00|7990|7989|8001.2|8000.2|8010.3|8009.3|7977.4|7976.4|7871
1583952000000|2020-03-11 18:40:00|8000.3|7999.3|7995.9|7994.9|8033.8|8032.8|7986.8|7985.8|11868
1583952300000|2020-03-11 18:45:00|7998.5|7997.5|7993.2|7992.2|8023.5|8022.5|7993.2|7992.2|6516
1583952600000|2020-03-11 18:50:00|7993.4|7992.4|7988.3|7987.3|8018.4|8017.4|7975.7|7974.7|8256
1583952900000|2020-03-11 18:55:00|7987.9|7986.9|7983.7|7982.7|8014.9|8013.9|7981.8|7980.8|6805
1583953200000|2020-03-11 19:00:00|7985|7984|7954.8|7953.8|7999.7|7998.7|7952.4|7951.4|8971
1583953500000|2020-03-11 19:05:00|7955.8|7954.8|7924.2|7923.2|7959.4|7958.4|7917.5|7916.5|9987
1583953800000|2020-03-11 19:10:00|7925.5|7924.5|7910.3|7909.3|7947.5|7946.5|7909.9|7908.9|6836
1583954100000|2020-03-11 19:15:00|7910.4|7909.4|7940.4|7939.4|7948.3|7947.3|7908.5|7907.5|10953
1583954400000|2020-03-11 19:20:00|7941.8|7940.8|7900.9|7899.9|7944|7943|7899|7898|11180
1583954700000|2020-03-11 19:25:00|7900.8|7899.8|7959.4|7958.4|7966.2|7965.2|7900.8|7899.8|12562
1583955000000|2020-03-11 19:30:00|7958.2|7957.2|8011.3|8010.3|8027|8026|7945.7|7944.7|15119
1583955300000|2020-03-11 19:35:00|8012.9|8011.9|8038.7|8037.7|8054.5|8053.5|7996.3|7995.3|15140
1583955600000|2020-03-11 19:40:00|8038.5|8037.5|8024.2|8023.2|8062.5|8061.5|8015.5|8014.5|14643
1583955900000|2020-03-11 19:45:00|8026|8025|8036.2|8035.2|8056.4|8055.4|8002.5|8001.5|13303
1583956200000|2020-03-11 19:50:00|8035.9|8034.9|8009.9|8008.9|8073.3|8072.3|7983|7982|17373
1583956500000|2020-03-11 19:55:00|8009.3|8008.3|8004.9|8003.9|8039.9|8038.9|8002.3|8001.3|19447
1583956800000|2020-03-11 20:00:00|8004.8|8003.8|7994.5|7992.5|8017.7|8015.7|7986.8|7984.8|8078
1583957100000|2020-03-11 20:05:00|7994.7|7992.7|8022.8|8020.8|8029.2|8027.2|7994.7|7992.7|2064
1583957400000|2020-03-11 20:10:00|8023.6|8021.6|8008|8003|8027.3|8025.3|8005.1|8002.7|2679
1583957700000|2020-03-11 20:15:00|8008.1|8003.1|8012.3|8007.3|8012.7|8007.7|8008.1|8003.1|0
1583958000000|2020-03-11 20:20:00|8011.7|8006.7|8015|8010|8015|8010|8009|8004|0
1583958300000|2020-03-11 20:25:00|8014.4|8009.4|8014.1|8009.1|8014.9|8009.9|8012.3|8007.3|0
1583958600000|2020-03-11 20:30:00|8011.7|8009.7|8006.2|8004.2|8012.5|8010.5|7999.7|7997.7|770
1583958900000|2020-03-11 20:35:00|8004|8002|8030|8028|8031.7|8029.7|8003|8001|598
1583959200000|2020-03-11 20:40:00|8030.7|8028.7|8030.5|8028.5|8035.7|8033.7|8024|8022|401
1583959500000|2020-03-11 20:45:00|8031|8029|8034.7|8032.7|8035.7|8033.7|8023.2|8021.2|308
1583959800000|2020-03-11 20:50:00|8034.5|8032.5|8012.5|8010.5|8039|8037|8010|8008|404
1583960100000|2020-03-11 20:55:00|8012|8010|8012|8007|8018.7|8016.7|8007.2|8005.2|341
1583960400000|2020-03-11 21:00:00|8012.1|8007.1|8011.3|8006.3|8013.6|8008.6|8010.8|8005.8|0
1583960700000|2020-03-11 21:05:00|8011.7|8006.7|8006.8|8001.8|8012.1|8007.1|8006.1|8001.1|0
1583961000000|2020-03-11 21:10:00|8006.9|8001.9|8002.8|7997.8|8007.2|8002.2|8001.3|7996.3|0
1583961300000|2020-03-11 21:15:00|8002.7|7997.7|7997.7|7992.7|8003.2|7998.2|7996.4|7991.4|0
1583961600000|2020-03-11 21:20:00|7997.6|7992.6|7995.9|7990.9|8000|7995|7993.3|7988.3|0
1583961900000|2020-03-11 21:25:00|7996.3|7991.3|7988.6|7983.6|7996.3|7991.3|7988.6|7983.6|0
1583962200000|2020-03-11 21:30:00|7988.5|7983.5|7991.9|7986.9|7992.9|7987.9|7986.5|7981.5|0
1583962500000|2020-03-11 21:35:00|7991.8|7986.8|7992.6|7987.6|7993.9|7988.9|7991|7986|0
1583962800000|2020-03-11 21:40:00|7992.4|7987.4|7984.7|7979.7|7992.7|7987.7|7984.1|7979.1|0
1583963100000|2020-03-11 21:45:00|7986.4|7981.4|7991|7986|7991.6|7986.6|7985.6|7980.6|0
1583963400000|2020-03-11 21:50:00|7994.8|7989.8|7995.7|7990.7|7995.7|7990.7|7991.4|7986.4|0
1583963700000|2020-03-11 21:55:00|7995.5|7990.5|7998.2|7993.2|8000.8|7995.8|7995.5|7990.5|0
1583964000000|2020-03-11 22:00:00|8003.2|8001.2|8022.2|8020.2|8034.3|8032.3|7991|7989|1548
1583964300000|2020-03-11 22:05:00|8025.1|8023.1|8051.8|8049.8|8055.3|8053.3|8021.8|8019.8|1199
1583964600000|2020-03-11 22:10:00|8052.6|8050.6|8087.6|8085.6|8088|8086|8050.5|8048.5|1535
1583964900000|2020-03-11 22:15:00|8087.8|8085.8|8062.3|8060.3|8087.8|8085.8|8045.1|8043.1|1382
1583965200000|2020-03-11 22:20:00|8060.6|8058.6|8063.5|8061.5|8072.7|8070.7|8057.1|8055.1|823
1583965500000|2020-03-11 22:25:00|8063.6|8061.6|8089.7|8087.7|8090.1|8088.1|8057.7|8055.7|1246
1583965800000|2020-03-11 22:30:00|8089.6|8087.6|8099|8097|8101.1|8099.1|8083.6|8081.6|1540
1583966100000|2020-03-11 22:35:00|8099.3|8097.3|8096.2|8094.2|8108|8106|8087.8|8085.8|1022
1583966400000|2020-03-11 22:40:00|8096.1|8094.1|8076.8|8074.8|8110.6|8108.6|8072.3|8070.3|1602
1583966700000|2020-03-11 22:45:00|8077.2|8075.2|8084.2|8082.2|8086|8084|8055.7|8053.7|1442
1583967000000|2020-03-11 22:50:00|8084.1|8082.1|8084.1|8082.1|8088.2|8086.2|8065.6|8063.6|782
1583967300000|2020-03-11 22:55:00|8084|8082|8095.2|8093.2|8103.6|8101.6|8081|8079|772
1583967600000|2020-03-11 23:00:00|8095.1|8093.1|8063.7|8061.7|8095.2|8093.2|8063.5|8061.5|1061
1583967900000|2020-03-11 23:05:00|8063.8|8061.8|8074.3|8072.3|8079|8077|8059.7|8057.7|1124
1583968200000|2020-03-11 23:10:00|8074.5|8072.5|8057.7|8055.7|8077.6|8075.6|8048.6|8046.6|1171
1583968500000|2020-03-11 23:15:00|8057.8|8055.8|8041.5|8039.5|8059.5|8057.5|8037.3|8035.3|1079
1583968800000|2020-03-11 23:20:00|8041.8|8039.8|8043.6|8041.6|8056.5|8054.5|8041.8|8039.8|954
1583969100000|2020-03-11 23:25:00|8043.7|8041.7|8040.7|8038.7|8048.2|8046.2|8032.8|8030.8|989
1583969400000|2020-03-11 23:30:00|8043.1|8041.1|8045|8043|8048.8|8046.8|8040.3|8038.3|709
1583969700000|2020-03-11 23:35:00|8043.6|8041.6|8025.3|8023.3|8044.6|8042.6|8019.8|8017.8|954
1583970000000|2020-03-11 23:40:00|8025.2|8023.2|8026.5|8024.5|8030.2|8028.2|8012.3|8010.3|833
1583970300000|2020-03-11 23:45:00|8026.3|8024.3|8006.2|8004.2|8037.5|8035.5|8002.2|8000.2|1896
1583970600000|2020-03-11 23:50:00|8006.1|8004.1|7994.1|7992.1|8010.6|8008.6|7985.1|7983.1|1678
1583970900000|2020-03-11 23:55:00|7994.6|7992.6|7998.5|7996.5|8019.7|8017.7|7994.6|7992.6|1869
1583971200000|2020-03-12 00:00:00|7999.7|7997.7|8013|8011|8022.1|8020.1|7997|7995|2186
1583971500000|2020-03-12 00:05:00|8013.1|8011.1|8006|8004|8018.5|8016.5|7999.6|7997.6|1347
1583971800000|2020-03-12 00:10:00|8004.5|8002.5|7990.5|7988.5|8004.5|8002.5|7980|7978|968
1583972100000|2020-03-12 00:15:00|7990|7988|7967.8|7965.8|7990|7988|7967.7|7965.7|825
1583972400000|2020-03-12 00:20:00|7966.2|7964.2|7949.8|7947.8|7975|7973|7948|7946|1344
1583972700000|2020-03-12 00:25:00|7949|7947|7948.3|7946.3|7952|7950|7944.8|7942.8|1053
1583973000000|2020-03-12 00:30:00|7948|7946|7934|7932|7952.8|7950.8|7932.3|7930.3|1072
1583973300000|2020-03-12 00:35:00|7933.8|7931.8|7955.3|7953.3|7968.1|7966.1|7933.2|7931.2|1416
1583973600000|2020-03-12 00:40:00|7956|7954|7968.3|7966.3|7971.1|7969.1|7952.5|7950.5|667
1583973900000|2020-03-12 00:45:00|7968.1|7966.1|7966.2|7964.2|7969.5|7967.5|7948.1|7946.1|847
1583974200000|2020-03-12 00:50:00|7966|7964|7992.6|7990.6|7995.7|7993.7|7959.2|7957.2|1496
1583974500000|2020-03-12 00:55:00|7992.5|7990.5|7988.2|7986.2|7999.5|7997.5|7976.7|7974.7|1360
1583974800000|2020-03-12 01:00:00|7989|7987|7926.2|7924.2|8002|8000|7925.1|7923.1|2698
1583975100000|2020-03-12 01:05:00|7925.7|7923.7|7923|7921|7962.5|7960.5|7893.7|7891.7|3513
1583975400000|2020-03-12 01:10:00|7923.6|7921.6|7875|7873|7935.7|7933.7|7860.6|7858.6|3453
1583975700000|2020-03-12 01:15:00|7874.6|7872.6|7848.8|7844.8|7874.6|7872.6|7818.8|7816.8|4850
1583976000000|2020-03-12 01:20:00|7849|7845|7816.5|7812.5|7854.5|7850.5|7811.8|7807.8|2269
1583976300000|2020-03-12 01:25:00|7817.5|7813.5|7775.8|7771.8|7827.3|7823.3|7772|7768|2964
1583976600000|2020-03-12 01:30:00|7777.2|7773.2|7776.2|7772.2|7797.5|7793.5|7739.6|7735.6|3642
1583976900000|2020-03-12 01:35:00|7775.5|7771.5|7727.8|7723.8|7776.7|7772.7|7709.2|7705.2|4706
1583977200000|2020-03-12 01:40:00|7728.5|7724.5|7698.8|7694.8|7732.8|7728.8|7693.3|7689.3|2541
1583977500000|2020-03-12 01:45:00|7698.5|7694.5|7683.3|7679.3|7703.2|7699.2|7681.5|7677.5|2563
1583977800000|2020-03-12 01:50:00|7686.3|7682.3|7684|7680|7714.5|7710.5|7666.7|7662.7|2942
1583978100000|2020-03-12 01:55:00|7682|7678|7629.1|7625.1|7682.5|7678.5|7629.1|7625.1|3371
1583978400000|2020-03-12 02:00:00|7628.7|7624.7|7613.6|7609.6|7631.7|7627.7|7606.2|7602.2|4018
1583978700000|2020-03-12 02:05:00|7613.5|7609.5|7645.2|7641.2|7656.5|7652.5|7606.2|7602.2|2644
1583979000000|2020-03-12 02:10:00|7643.7|7639.7|7646.7|7642.7|7662.2|7658.2|7622.3|7618.3|2338
1583979300000|2020-03-12 02:15:00|7647.1|7643.1|7651.6|7647.6|7662.2|7658.2|7631.3|7627.3|1857
1583979600000|2020-03-12 02:20:00|7650.7|7646.7|7623.1|7619.1|7656.2|7652.2|7611|7607|1799
1583979900000|2020-03-12 02:25:00|7623.5|7619.5|7642.1|7638.1|7652.2|7648.2|7622|7618|1319
1583980200000|2020-03-12 02:30:00|7642|7638|7666.6|7662.6|7681.1|7677.1|7632.2|7628.2|2080
1583980500000|2020-03-12 02:35:00|7666.5|7662.5|7692.3|7688.3|7724|7720|7659.2|7655.2|2668
1583980800000|2020-03-12 02:40:00|7692.6|7688.6|7698.7|7694.7|7711|7707|7679.6|7675.6|1591
1583981100000|2020-03-12 02:45:00|7698.6|7694.6|7678.1|7674.1|7702.5|7698.5|7673.5|7669.5|1177
1583981400000|2020-03-12 02:50:00|7677.8|7673.8|7667.5|7663.5|7680.5|7676.5|7656.5|7652.5|1024
1583981700000|2020-03-12 02:55:00|7667|7663|7665.8|7661.8|7684.2|7680.2|7662.7|7658.7|891
1583982000000|2020-03-12 03:00:00|7665.5|7661.5|7680.5|7676.5|7680.6|7676.6|7659.3|7655.3|825
1583982300000|2020-03-12 03:05:00|7680.7|7676.7|7676.7|7672.7|7681.5|7677.5|7670|7666|719
1583982600000|2020-03-12 03:10:00|7676.3|7672.3|7671.7|7667.7|7692.1|7688.1|7671.7|7667.7|920
1583982900000|2020-03-12 03:15:00|7670.5|7666.5|7639.3|7635.3|7670.5|7666.5|7638|7634|1372
1583983200000|2020-03-12 03:20:00|7639.2|7635.2|7642|7638|7648.6|7644.6|7630.1|7626.1|736
1583983500000|2020-03-12 03:25:00|7643.5|7639.5|7641.8|7637.8|7646.5|7642.5|7635.5|7631.5|389
1583983800000|2020-03-12 03:30:00|7640.5|7636.5|7630.3|7626.3|7651.3|7647.3|7627.8|7623.8|727
1583984100000|2020-03-12 03:35:00|7630.2|7626.2|7642|7638|7648.1|7644.1|7629|7625|432
1583984400000|2020-03-12 03:40:00|7642.1|7638.1|7636.7|7632.7|7642.2|7638.2|7630.7|7626.7|412
1583984700000|2020-03-12 03:45:00|7636.8|7632.8|7655.1|7651.1|7667.2|7663.2|7632.6|7628.6|631
1583985000000|2020-03-12 03:50:00|7655.6|7651.6|7656.5|7652.5|7663|7659|7649.5|7645.5|536
1583985300000|2020-03-12 03:55:00|7656.7|7652.7|7642.1|7638.1|7656.7|7652.7|7641.8|7637.8|384
1583985600000|2020-03-12 04:00:00|7641.7|7637.7|7657.8|7653.8|7658|7654|7641.3|7637.3|459
1583985900000|2020-03-12 04:05:00|7656.7|7652.7|7672.3|7668.3|7680.3|7676.3|7654.1|7650.1|742
1583986200000|2020-03-12 04:10:00|7672.2|7668.2|7695.5|7691.5|7711.6|7707.6|7671.1|7667.1|1242
1583986500000|2020-03-12 04:15:00|7695|7691|7699.2|7695.2|7701.5|7697.5|7692.7|7688.7|443
1583986800000|2020-03-12 04:20:00|7699.1|7695.1|7715.5|7711.5|7728.1|7724.1|7698.3|7694.3|1155
1583987100000|2020-03-12 04:25:00|7715.6|7711.6|7709|7705|7728.2|7724.2|7708.8|7704.8|646
1583987400000|2020-03-12 04:30:00|7709.1|7705.1|7723.1|7719.1|7726.3|7722.3|7705.3|7701.3|735
1583987700000|2020-03-12 04:35:00|7723|7719|7747.3|7745.3|7767.2|7763.2|7723|7719|2477
1583988000000|2020-03-12 04:40:00|7745.3|7743.3|7765.2|7763.2|7767|7765|7743.3|7741.3|927
1583988300000|2020-03-12 04:45:00|7766.1|7764.1|7758.3|7756.3|7766.1|7764.1|7752.8|7750.8|647
1583988600000|2020-03-12 04:50:00|7758.5|7756.5|7747|7745|7761.6|7759.6|7728.3|7726.3|1162
1583988900000|2020-03-12 04:55:00|7746.6|7744.6|7735.7|7733.7|7748.7|7746.7|7731.1|7729.1|560
1583989200000|2020-03-12 05:00:00|7737.6|7735.6|7731.8|7729.8|7744.8|7742.8|7726.1|7724.1|537
1583989500000|2020-03-12 05:05:00|7731.7|7729.7|7722.6|7720.6|7733.3|7731.3|7719.6|7717.6|583
1583989800000|2020-03-12 05:10:00|7723.6|7721.6|7721.3|7719.3|7733.8|7731.8|7717.5|7715.5|427
1583990100000|2020-03-12 05:15:00|7721|7719|7700.6|7698.6|7723.5|7721.5|7693.1|7691.1|879
1583990400000|2020-03-12 05:20:00|7700.7|7698.7|7697|7695|7703.8|7701.8|7688.6|7686.6|505
1583990700000|2020-03-12 05:25:00|7696.8|7694.8|7674.6|7672.6|7700.8|7698.8|7673|7671|805
1583991000000|2020-03-12 05:30:00|7674.5|7672.5|7699.5|7697.5|7702|7700|7674.5|7672.5|681
1583991300000|2020-03-12 05:35:00|7699.3|7697.3|7709.3|7707.3|7719|7717|7695.7|7693.7|635
1583991600000|2020-03-12 05:40:00|7707.8|7705.8|7700.8|7698.8|7713.8|7711.8|7696.5|7694.5|454
1583991900000|2020-03-12 05:45:00|7700.6|7698.6|7695.8|7693.8|7711.5|7709.5|7693.5|7691.5|426
1583992200000|2020-03-12 05:50:00|7696|7694|7717.6|7715.6|7725|7723|7694.6|7692.6|552
1583992500000|2020-03-12 05:55:00|7717.7|7715.7|7712.7|7710.7|7721|7719|7708.1|7706.1|435
1583992800000|2020-03-12 06:00:00|7713.6|7711.6|7705.5|7703.5|7721.7|7719.7|7701.7|7699.7|607
1583993100000|2020-03-12 06:05:00|7705.2|7703.2|7673.2|7671.2|7705.6|7703.6|7664.1|7662.1|1617
1583993400000|2020-03-12 06:10:00|7673.3|7671.3|7673.8|7671.8|7696.3|7694.3|7670.7|7668.7|795
1583993700000|2020-03-12 06:15:00|7674.3|7672.3|7681.2|7679.2|7684.7|7682.7|7674|7672|582
1583994000000|2020-03-12 06:20:00|7681.3|7679.3|7687.3|7685.3|7693.1|7691.1|7678.2|7676.2|569
1583994300000|2020-03-12 06:25:00|7686.3|7684.3|7680.2|7678.2|7686.7|7684.7|7672|7670|667
1583994600000|2020-03-12 06:30:00|7680.1|7678.1|7689.2|7687.2|7694.2|7692.2|7677.5|7675.5|566
1583994900000|2020-03-12 06:35:00|7688.8|7686.8|7694.6|7692.6|7697.7|7695.7|7676.2|7674.2|773
1583995200000|2020-03-12 06:40:00|7694.7|7692.7|7670.3|7668.3|7694.7|7692.7|7666.5|7664.5|780
1583995500000|2020-03-12 06:45:00|7671.3|7669.3|7681.5|7679.5|7689.3|7687.3|7668|7666|737
1583995800000|2020-03-12 06:50:00|7681.6|7679.6|7684|7682|7697.8|7695.8|7672|7670|747
1583996100000|2020-03-12 06:55:00|7682.8|7680.8|7678.2|7676.2|7691.3|7689.3|7673|7671|664
1583996400000|2020-03-12 07:00:00|7678.1|7676.1|7691.1|7689.1|7699.2|7697.2|7676|7674|983
1583996700000|2020-03-12 07:05:00|7691.5|7689.5|7696.2|7694.2|7696.6|7694.6|7684.2|7682.2|483
1583997000000|2020-03-12 07:10:00|7696.3|7694.3|7721|7719|7731.6|7729.6|7690.6|7688.6|1742
1583997300000|2020-03-12 07:15:00|7720.8|7718.8|7727.5|7725.5|7727.7|7725.7|7711.6|7709.6|1097
1583997600000|2020-03-12 07:20:00|7727.6|7725.6|7700.6|7698.6|7737.3|7735.3|7700.6|7698.6|1052
1583997900000|2020-03-12 07:25:00|7700.7|7698.7|7660.2|7658.2|7702.6|7700.6|7659.8|7657.8|1409
1583998200000|2020-03-12 07:30:00|7660.8|7658.8|7641|7639|7668.2|7666.2|7640.5|7638.5|1325
1583998500000|2020-03-12 07:35:00|7641.2|7639.2|7640.5|7638.5|7660.8|7658.8|7634.5|7632.5|1465
1583998800000|2020-03-12 07:40:00|7640.3|7638.3|7644.5|7642.5|7650.2|7648.2|7637.8|7635.8|907
1583999100000|2020-03-12 07:45:00|7644.1|7642.1|7656.2|7654.2|7663.6|7661.6|7640.2|7638.2|730
1583999400000|2020-03-12 07:50:00|7657.1|7655.1|7650.6|7648.6|7666.8|7664.8|7642|7640|947
1583999700000|2020-03-12 07:55:00|7651.5|7649.5|7688.2|7686.2|7688.2|7686.2|7651.5|7649.5|1145
1584000000000|2020-03-12 08:00:00|7688.8|7686.8|7694.6|7692.6|7703.6|7701.6|7670.8|7668.8|2091
1584000300000|2020-03-12 08:05:00|7695.1|7693.1|7673.1|7671.1|7723.1|7721.1|7671.5|7669.5|2874
1584000600000|2020-03-12 08:10:00|7670.8|7668.8|7677.2|7675.2|7686.6|7684.6|7665|7663|1976
1584000900000|2020-03-12 08:15:00|7678.7|7676.7|7691.7|7689.7|7709.2|7707.2|7669.8|7667.8|1097
1584001200000|2020-03-12 08:20:00|7694|7692|7682.6|7680.6|7696|7694|7678.2|7676.2|1014
1584001500000|2020-03-12 08:25:00|7682.8|7680.8|7654.2|7652.2|7686.2|7684.2|7653.7|7651.7|1144
1584001800000|2020-03-12 08:30:00|7653.8|7651.8|7656.1|7654.1|7675.8|7673.8|7651.8|7649.8|1487
1584002100000|2020-03-12 08:35:00|7656.2|7654.2|7634.2|7632.2|7656.3|7654.3|7628.5|7626.5|1404
1584002400000|2020-03-12 08:40:00|7632.7|7630.7|7622.7|7620.7|7648.5|7646.5|7621.7|7619.7|1419
1584002700000|2020-03-12 08:45:00|7623.2|7621.2|7615.2|7613.2|7623.2|7621.2|7609.5|7607.5|1667
1584003000000|2020-03-12 08:50:00|7616.2|7614.2|7631.7|7629.7|7642|7640|7607.5|7605.5|1953
1584003300000|2020-03-12 08:55:00|7631.5|7629.5|7630|7628|7650|7648|7624.7|7622.7|1663
1584003600000|2020-03-12 09:00:00|7628|7626|7617.2|7615.2|7629.5|7627.5|7615.5|7613.5|940
1584003900000|2020-03-12 09:05:00|7617.5|7615.5|7610.5|7608.5|7629.2|7627.2|7610.5|7608.5|741
1584004200000|2020-03-12 09:10:00|7610.2|7608.2|7609.7|7607.7|7615.5|7613.5|7607.7|7605.7|1057
1584004500000|2020-03-12 09:15:00|7610.2|7608.2|7610.2|7608.2|7612|7610|7607.7|7605.7|561
1584004800000|2020-03-12 09:20:00|7611.2|7609.2|7616.2|7614.2|7620|7618|7610.7|7608.7|1150
1584005100000|2020-03-12 09:25:00|7614.7|7612.7|7608|7606|7619.2|7617.2|7606.5|7604.5|1075
1584005400000|2020-03-12 09:30:00|7608.2|7606.2|7608|7606|7614|7612|7606.2|7604.2|1046
1584005700000|2020-03-12 09:35:00|7608.2|7606.2|7606|7604|7610.7|7608.7|7606|7604|640
1584006000000|2020-03-12 09:40:00|7609.7|7607.7|7610.5|7608.5|7622.5|7620.5|7606|7604|2095
1584006300000|2020-03-12 09:45:00|7610.2|7608.2|7668.5|7666.5|7668.7|7666.7|7610|7608|3199
1584006600000|2020-03-12 09:50:00|7669|7667|7654.8|7652.8|7671|7669|7648.2|7646.2|1064
1584006900000|2020-03-12 09:55:00|7655|7653|7641.8|7639.8|7667.3|7665.3|7641.7|7639.7|1044
1584007200000|2020-03-12 10:00:00|7639.7|7637.7|7627.1|7625.1|7642|7640|7624.5|7622.5|1208
1584007500000|2020-03-12 10:05:00|7627|7625|7629.3|7627.3|7634|7632|7615.1|7613.1|971
1584007800000|2020-03-12 10:10:00|7629.5|7627.5|7620.3|7618.3|7642.6|7640.6|7615|7613|1110
1584008100000|2020-03-12 10:15:00|7619.3|7617.3|7614.2|7612.2|7623.5|7621.5|7610|7608|712
1584008400000|2020-03-12 10:20:00|7613|7611|7607.2|7605.2|7615.5|7613.5|7606|7604|1501
1584008700000|2020-03-12 10:25:00|7606.7|7604.7|7619.7|7617.7|7625.2|7623.2|7606.2|7604.2|736
1584009000000|2020-03-12 10:30:00|7619.2|7617.2|7615.2|7613.2|7622.2|7620.2|7612.2|7610.2|610
1584009300000|2020-03-12 10:35:00|7616.7|7614.7|7627|7625|7628.5|7626.5|7608.5|7606.5|810
1584009600000|2020-03-12 10:40:00|7626|7624|7627.2|7625.2|7639.7|7637.7|7620.7|7618.7|705
1584009900000|2020-03-12 10:45:00|7624.5|7622.5|7629.5|7627.5|7641.5|7639.5|7622.2|7620.2|793
1584010200000|2020-03-12 10:50:00|7627.2|7625.2|7635.2|7633.2|7638.2|7636.2|7623.7|7621.7|633
1584010500000|2020-03-12 10:55:00|7634.5|7632.5|7651.8|7649.8|7652.8|7650.8|7629.7|7627.7|571
1584010800000|2020-03-12 11:00:00|7650.3|7648.3|7637.8|7635.8|7650.8|7648.8|7633.1|7631.1|1008
1584011100000|2020-03-12 11:05:00|7637.7|7635.7|7617.7|7615.7|7637.7|7635.7|7614.8|7612.8|947
1584011400000|2020-03-12 11:10:00|7617.6|7615.6|7621|7619|7626.1|7624.1|7612.7|7610.7|784
1584011700000|2020-03-12 11:15:00|7621.2|7619.2|7627.7|7625.7|7633|7631|7618.7|7616.7|871
1584012000000|2020-03-12 11:20:00|7627.8|7625.8|7620.7|7618.7|7631.6|7629.6|7615.3|7613.3|961
1584012300000|2020-03-12 11:25:00|7621.1|7619.1|7612|7610|7621.2|7619.2|7606.7|7604.7|1231
1584012600000|2020-03-12 11:30:00|7613.2|7611.2|7619.5|7617.5|7620.7|7618.7|7609.5|7607.5|586
1584012900000|2020-03-12 11:35:00|7619.2|7617.2|7615.7|7613.7|7627.2|7625.2|7613.7|7611.7|996
1584013200000|2020-03-12 11:40:00|7616.2|7614.2|7612.7|7610.7|7626|7624|7612|7610|673
1584013500000|2020-03-12 11:45:00|7612.2|7610.2|7611|7609|7615.5|7613.5|7608.2|7606.2|861
1584013800000|2020-03-12 11:50:00|7612|7610|7606|7604|7612.7|7610.7|7606|7604|856
1584014100000|2020-03-12 11:55:00|||||||||102
1584014400000|2020-03-12 12:00:00|||||||||230
1584014700000|2020-03-12 12:05:00|||||||||63
1584015000000|2020-03-12 12:10:00|||||||||58
1584015300000|2020-03-12 12:15:00|||||||||46
1584015600000|2020-03-12 12:20:00|||||||||58
1584015900000|2020-03-12 12:25:00|7607.5|7605.5|7606|7604|7609.5|7607.5|7606|7604|2567
1584016200000|2020-03-12 12:30:00|||||||||82
1584016500000|2020-03-12 12:35:00|||||||||228
1584016800000|2020-03-12 12:40:00|||||||||45
1584017100000|2020-03-12 12:45:00|7606.5|7603.5|7606.5|7603.5|7606.5|7603.5|7606.5|7603.5|48
1584017400000|2020-03-12 12:50:00|||||||||33
1584017700000|2020-03-12 12:55:00|||||||||34
1584018000000|2020-03-12 13:00:00|||||||||44
1584018300000|2020-03-12 13:05:00|||||||||64
1584018600000|2020-03-12 13:10:00|||||||||36
1584018900000|2020-03-12 13:15:00|||||||||38
1584019200000|2020-03-12 13:20:00|||||||||56
1584019800000|2020-03-12 13:30:00|7606|7604|7463.5|7461.5|7606|7604|7449.7|7447.7|9325
1584020100000|2020-03-12 13:35:00|7461|7459|7446.2|7444.2|7478|7476|7446|7444|3471
1584021000000|2020-03-12 13:50:00|7434|7432|7405|7403|7434|7432|7332.7|7330.7|11583
1584021300000|2020-03-12 13:55:00|7405.7|7403.7|7568.2|7566.2|7576|7574|7388.2|7386.2|16478
1584021600000|2020-03-12 14:00:00|7568.5|7566.5|7465|7463|7568.7|7566.7|7459.7|7457.7|12249
1584021900000|2020-03-12 14:05:00|7465.5|7463.5|7491.1|7489.1|7520.7|7518.7|7458.7|7456.7|8359
1584022200000|2020-03-12 14:10:00|7492.1|7490.1|7524|7522|7547.6|7545.6|7478.1|7476.1|8786
1584022500000|2020-03-12 14:15:00|7523.5|7521.5|7529.5|7527.5|7570.7|7568.7|7502.7|7500.7|8491
1584022800000|2020-03-12 14:20:00|7531|7529|7545.2|7543.2|7555.7|7553.7|7496.5|7494.5|8264
1584023100000|2020-03-12 14:25:00|7549.1|7547.1|7542.2|7540.2|7597|7595|7530.3|7528.3|8985
1584023400000|2020-03-12 14:30:00|7543.2|7541.2|7560.3|7558.3|7585.1|7583.1|7517.7|7515.7|9232
1584023700000|2020-03-12 14:35:00|7561.8|7559.8|7544.8|7542.8|7585.7|7583.7|7538.1|7536.1|6933
1584024000000|2020-03-12 14:40:00|7543.8|7541.8|7534.5|7532.5|7575.7|7573.7|7516.3|7514.3|7316
1584024300000|2020-03-12 14:45:00|7534|7532|7557.7|7555.7|7570.6|7568.6|7534|7532|6734
1584024600000|2020-03-12 14:50:00|7556.3|7554.3|7613.3|7611.3|7618|7616|7547|7545|8260
1584024900000|2020-03-12 14:55:00|7612.6|7610.6|7586.8|7584.8|7613|7611|7578.6|7576.6|5985
1584025200000|2020-03-12 15:00:00|7587.1|7585.1|7549.3|7547.3|7587.1|7585.1|7529.3|7527.3|6830
1584025500000|2020-03-12 15:05:00|7550.2|7548.2|7514.4|7512.4|7552.8|7550.8|7511.4|7509.4|9181
1584025800000|2020-03-12 15:10:00|7513.8|7511.8|7476.6|7474.6|7515.1|7513.1|7473.9|7471.9|7052
1584026100000|2020-03-12 15:15:00|7476.8|7474.8|7470.5|7468.5|7514|7512|7449.8|7447.8|8409
1584026400000|2020-03-12 15:20:00|7470|7468|7488.3|7486.3|7492.4|7490.4|7456.1|7454.1|4718
1584026700000|2020-03-12 15:25:00|7489.5|7487.5|7469.3|7467.3|7501|7499|7463.9|7461.9|5308
1584027000000|2020-03-12 15:30:00|7469.1|7467.1|7448.6|7446.6|7500.5|7498.5|7439.9|7437.9|9332
1584027300000|2020-03-12 15:35:00|7449.3|7447.3|7425.6|7423.6|7470.1|7468.1|7416.9|7414.9|7155
1584027600000|2020-03-12 15:40:00|7425.5|7423.5|7428|7426|7432.4|7430.4|7405.6|7403.6|6918
1584027900000|2020-03-12 15:45:00|7428.4|7426.4|7403.3|7401.3|7430.8|7428.8|7400.9|7398.9|7596
1584028200000|2020-03-12 15:50:00|7402.9|7400.9|7396.6|7394.6|7405|7403|7368.6|7366.6|6980
1584028500000|2020-03-12 15:55:00|7397.5|7395.5|7408.5|7406.5|7436.1|7434.1|7396.4|7394.4|7161
1584028800000|2020-03-12 16:00:00|7408.4|7406.4|7371.9|7369.9|7410.3|7408.3|7371.5|7369.5|5941
1584029100000|2020-03-12 16:05:00|7371.8|7369.8|7347.1|7345.1|7379|7377|7346.6|7344.6|5870
1584029400000|2020-03-12 16:10:00|7347.3|7345.3|7367.3|7365.3|7370.6|7368.6|7329.5|7327.5|7415
1584029700000|2020-03-12 16:15:00|7365.8|7363.8|7371.9|7369.9|7399.1|7397.1|7351.6|7349.6|7511
1584030000000|2020-03-12 16:20:00|7370.4|7368.4|7430.5|7428.5|7434.9|7432.9|7368|7366|8074
1584030300000|2020-03-12 16:25:00|7430.1|7428.1|7416.9|7414.9|7449.1|7447.1|7416|7414|7406
1584030600000|2020-03-12 16:30:00|7418.9|7416.9|7390.9|7388.9|7418.9|7416.9|7386.6|7384.6|6346
1584030900000|2020-03-12 16:35:00|7389.9|7387.9|7406.6|7404.6|7423.8|7421.8|7383.5|7381.5|4460
1584031200000|2020-03-12 16:40:00|7406.8|7404.8|7373.5|7371.5|7407|7405|7365.9|7363.9|5751
1584031500000|2020-03-12 16:45:00|7375.3|7373.3|7372.8|7370.8|7406.9|7404.9|7368.8|7366.8|6676
1584031800000|2020-03-12 16:50:00|7372|7370|7498|7496|7541.4|7539.4|7372|7370|11729
1584032100000|2020-03-12 16:55:00|7497.8|7495.8|7592.8|7590.8|7651|7649|7487.9|7485.9|14585
1584032400000|2020-03-12 17:00:00|7596.4|7594.4|7759.5|7757.5|7771.1|7769.1|7534.6|7532.6|19198
1584032700000|2020-03-12 17:05:00|7761.4|7759.4|7693|7691|7814.9|7812.9|7647.8|7645.8|16558
1584033000000|2020-03-12 17:10:00|7691.1|7689.1|7599.4|7597.4|7708.9|7706.9|7515|7513|15958
1584033300000|2020-03-12 17:15:00|7599.8|7597.8|7599|7597|7632.3|7630.3|7560.2|7558.2|8522
1584033600000|2020-03-12 17:20:00|7596.9|7594.9|7590.3|7588.3|7635.7|7633.7|7556.7|7554.7|8080
1584033900000|2020-03-12 17:25:00|7592.4|7590.4|7596.8|7594.8|7615|7613|7550.8|7548.8|7269
1584034200000|2020-03-12 17:30:00|7595.3|7593.3|7557.2|7555.2|7630.8|7628.8|7550.5|7548.5|7445
1584034500000|2020-03-12 17:35:00|7557.8|7555.8|7455.9|7453.9|7559.9|7557.9|7451.8|7449.8|10836
1584034800000|2020-03-12 17:40:00|7456.2|7454.2|7477.4|7475.4|7490.7|7488.7|7439.9|7437.9|7433
1584035100000|2020-03-12 17:45:00|7476.9|7474.9|7535.1|7533.1|7546.1|7544.1|7455.3|7453.3|7974
1584035400000|2020-03-12 17:50:00|7535.8|7533.8|7490.9|7488.9|7558.1|7556.1|7480.1|7478.1|6894
1584035700000|2020-03-12 17:55:00|7492.6|7490.6|7558.2|7556.2|7564.9|7562.9|7487.7|7485.7|7658
1584036000000|2020-03-12 18:00:00|7556.2|7554.2|7526.6|7524.6|7581.3|7579.3|7472.1|7470.1|7423
1584036300000|2020-03-12 18:05:00|7525.1|7523.1|7509.2|7507.2|7547.1|7545.1|7488.1|7486.1|5557
1584036600000|2020-03-12 18:10:00|7508.8|7506.8|7458.4|7456.4|7523.2|7521.2|7439.9|7437.9|8212
1584036900000|2020-03-12 18:15:00|7459.8|7457.8|7440.6|7438.6|7476.3|7474.3|7430.1|7428.1|6038
1584037200000|2020-03-12 18:20:00|7439.8|7437.8|7420.2|7418.2|7454.8|7452.8|7414.6|7412.6|4771
1584037500000|2020-03-12 18:25:00|7420.4|7418.4|7435.3|7433.3|7459.6|7457.6|7408.6|7406.6|6565
1584037800000|2020-03-12 18:30:00|7434.9|7432.9|7410.3|7408.3|7446.9|7444.9|7405.1|7403.1|5439
1584038100000|2020-03-12 18:35:00|7412.6|7410.6|7400.4|7398.4|7423.8|7421.8|7385.7|7383.7|4958
1584038400000|2020-03-12 18:40:00|7400.3|7398.3|7413.2|7411.2|7433.4|7431.4|7389.9|7387.9|5793
1584038700000|2020-03-12 18:45:00|7416.7|7414.7|7487.8|7485.8|7492.4|7490.4|7404.8|7402.8|7473
1584039000000|2020-03-12 18:50:00|7493.2|7491.2|7424.7|7422.7|7508.7|7506.7|7415.8|7413.8|5689
1584039300000|2020-03-12 18:55:00|7425.9|7423.9|7387.6|7385.6|7443.8|7441.8|7385.8|7383.8|4666
1584039600000|2020-03-12 19:00:00|7387.3|7385.3|7395.2|7393.2|7413.2|7411.2|7387.3|7385.3|4451
1584039900000|2020-03-12 19:05:00|7396.1|7394.1|7413.8|7411.8|7443.8|7441.8|7365.1|7363.1|6409
1584040200000|2020-03-12 19:10:00|7413.9|7411.9|7394.1|7392.1|7473.3|7471.3|7393.7|7391.7|6219
1584040500000|2020-03-12 19:15:00|7393.8|7391.8|7377.2|7375.2|7395.8|7393.8|7358.7|7356.7|5497
1584040800000|2020-03-12 19:20:00|7377.1|7375.1|7363.6|7361.6|7392.6|7390.6|7345.3|7343.3|6881
1584041100000|2020-03-12 19:25:00|7363.9|7361.9|7347.8|7345.8|7380.7|7378.7|7347.7|7345.7|4323
1584041400000|2020-03-12 19:30:00|7347.7|7345.7|7354.2|7352.2|7393.1|7391.1|7345.9|7343.9|6978
1584041700000|2020-03-12 19:35:00|7352.6|7350.6|7379.4|7377.4|7382.1|7380.1|7348.4|7346.4|5176
1584042000000|2020-03-12 19:40:00|7379.7|7377.7|7393.1|7391.1|7436.4|7434.4|7370.7|7368.7|8947
1584042300000|2020-03-12 19:45:00|7396.1|7394.1|7404.7|7402.7|7417.9|7415.9|7358.3|7356.3|7233
1584042600000|2020-03-12 19:50:00|7407.9|7405.9|7378.7|7376.7|7471.9|7469.9|7377.8|7375.8|12177
1584042900000|2020-03-12 19:55:00|7379.6|7377.6|7256.8|7254.8|7379.6|7377.6|7255.2|7253.2|27016
1584043200000|2020-03-12 20:00:00|7262.1|7260.1|7261.3|7258.3|7305.2|7302.2|7193.8|7190.8|19575
1584043500000|2020-03-12 20:05:00|7260.6|7257.6|7250.2|7247.2|7267.5|7264.5|7225.7|7222.7|5364
1584043800000|2020-03-12 20:10:00|7250.3|7247.3|7225.3|7219.3|7252.5|7249.5|7209.8|7206.8|6049
1584044100000|2020-03-12 20:15:00|7225.6|7219.6|7218.9|7212.9|7232.8|7226.8|7214.9|7208.9|1
1584044400000|2020-03-12 20:20:00|7218.7|7212.7|7212.6|7206.6|7223.1|7217.1|7210|7204|0
1584044700000|2020-03-12 20:25:00|7212.5|7206.5|7204.9|7198.9|7214.8|7208.8|7204.6|7198.6|0
1584045000000|2020-03-12 20:30:00|7213.1|7210.1|7173.8|7170.8|7226.8|7223.8|7166.1|7163.1|2688
1584045300000|2020-03-12 20:35:00|7173.1|7170.1|7152.3|7149.3|7175.1|7172.1|7136.1|7133.1|2247
1584045600000|2020-03-12 20:40:00|7149.6|7146.6|7163.6|7160.6|7175.6|7172.6|7144.8|7141.8|1223
1584045900000|2020-03-12 20:45:00|7163.8|7160.8|7164.8|7161.8|7167.1|7164.1|7158.6|7155.6|1311
1584046200000|2020-03-12 20:50:00|7167.3|7164.3|7171.6|7168.6|7173.6|7170.6|7160.8|7157.8|817
1584046500000|2020-03-12 20:55:00|7173.6|7170.6|7167.5|7161.5|7184.1|7181.1|7163.8|7160.8|860
1584046800000|2020-03-12 21:00:00|7166.8|7160.8|7161.9|7155.9|7166.8|7160.8|7152.2|7146.2|0
1584047100000|2020-03-12 21:05:00|7161.8|7155.8|7169.4|7163.4|7173.3|7167.3|7161.5|7155.5|0
1584047400000|2020-03-12 21:10:00|7168.2|7162.2|7158|7152|7168.2|7162.2|7157.4|7151.4|0
1584047700000|2020-03-12 21:15:00|7157.9|7151.9|7132.9|7126.9|7158.2|7152.2|7131.4|7125.4|0
1584048000000|2020-03-12 21:20:00|7133|7127|7130.1|7124.1|7137.2|7131.2|7127.5|7121.5|0
1584048300000|2020-03-12 21:25:00|7130.4|7124.4|7109.4|7103.4|7130.4|7124.4|7109.4|7103.4|0
1584048600000|2020-03-12 21:30:00|7107.9|7101.9|7110.5|7104.5|7121.8|7115.8|7103.8|7097.8|0
1584048900000|2020-03-12 21:35:00|7109.8|7103.8|7091.3|7085.3|7109.8|7103.8|7086.5|7080.5|0
1584049200000|2020-03-12 21:40:00|7091.1|7085.1|7069.5|7063.5|7091.1|7085.1|7066.8|7060.8|0
1584049500000|2020-03-12 21:45:00|7070.1|7064.1|7065.6|7059.6|7073.2|7067.2|7064.6|7058.6|0
1584049800000|2020-03-12 21:50:00|7066|7060|7090.9|7084.9|7091.2|7085.2|7066|7060|0
1584050100000|2020-03-12 21:55:00|7088.6|7082.6|7094.5|7088.5|7102.2|7096.2|7085.6|7079.6|0
1584050400000|2020-03-12 22:00:00|7103.6|7100.6|7162.1|7159.1|7192.2|7189.2|7103.6|7100.6|1606
1584050700000|2020-03-12 22:05:00|7161.7|7158.7|7142.2|7139.2|7165.6|7162.6|7137.8|7134.8|832
1584051000000|2020-03-12 22:10:00|7142.1|7139.1|7150.3|7147.3|7152.5|7149.5|7139.3|7136.3|349
1584051300000|2020-03-12 22:15:00|7150.5|7147.5|7103.8|7100.8|7151.8|7148.8|7103.7|7100.7|850
1584051600000|2020-03-12 22:20:00|7104.1|7101.1|7091.1|7088.1|7113.1|7110.1|7064.7|7061.7|1310
1584051900000|2020-03-12 22:25:00|7091.2|7088.2|7138|7135|7174.7|7171.7|7089.3|7086.3|1445
1584052200000|2020-03-12 22:30:00|7137.8|7134.8|7162.7|7159.7|7169.5|7166.5|7133.2|7130.2|1409
1584052500000|2020-03-12 22:35:00|7161.8|7158.8|7211.3|7208.3|7237.8|7234.8|7160|7157|1884
1584052800000|2020-03-12 22:40:00|7211.6|7208.6|7165.5|7162.5|7214|7211|7158|7155|998
1584053100000|2020-03-12 22:45:00|7165.3|7162.3|7201.7|7198.7|7201.8|7198.8|7165.3|7162.3|663
1584053400000|2020-03-12 22:50:00|7201.8|7198.8|7229.1|7226.1|7230.8|7227.8|7186.2|7183.2|652
1584053700000|2020-03-12 22:55:00|7230.8|7227.8|7187.5|7184.5|7249.6|7246.6|7184.7|7181.7|714
1584054000000|2020-03-12 23:00:00|7195.2|7192.2|7161.6|7158.6|7221.5|7218.5|7138.5|7135.5|1093
1584054300000|2020-03-12 23:05:00|7161|7158|7153.1|7150.1|7163|7160|7144.8|7141.8|323
1584054600000|2020-03-12 23:10:00|7153.3|7150.3|7165.8|7162.8|7168.7|7165.7|7144.2|7141.2|444
1584054900000|2020-03-12 23:15:00|7166.2|7163.2|7165.2|7162.2|7183.2|7180.2|7158.8|7155.8|446
1584055200000|2020-03-12 23:20:00|7164.8|7161.8|7150.8|7147.8|7181.6|7178.6|7148.1|7145.1|367
1584055500000|2020-03-12 23:25:00|7151|7148|7179.1|7176.1|7180.3|7177.3|7150.1|7147.1|360
1584055800000|2020-03-12 23:30:00|7179.7|7176.7|7166.3|7163.3|7181|7178|7162.7|7159.7|274
1584056100000|2020-03-12 23:35:00|7166.2|7163.2|7155|7152|7169.8|7166.8|7154|7151|251
1584056400000|2020-03-12 23:40:00|7155.1|7152.1|7137.6|7134.6|7156.3|7153.3|7133.1|7130.1|422
1584056700000|2020-03-12 23:45:00|7137.1|7134.1|7105.1|7102.1|7138.2|7135.2|7093.8|7090.8|1001
1584057000000|2020-03-12 23:50:00|7105.5|7102.5|7109.8|7106.8|7113.3|7110.3|7087.7|7084.7|513
1584057300000|2020-03-12 23:55:00|7111.1|7108.1|7119.2|7116.2|7125.5|7122.5|7111.1|7108.1|342
1584057600000|2020-03-13 00:00:00|7118.3|7115.3|7139.3|7136.3|7150|7147|7117.7|7114.7|567
1584057900000|2020-03-13 00:05:00|7139.6|7136.6|7142.6|7139.6|7182.7|7179.7|7133.8|7130.8|702
1584058200000|2020-03-13 00:10:00|7143.5|7140.5|7128.5|7125.5|7153.8|7150.8|7120.1|7117.1|820
1584058500000|2020-03-13 00:15:00|7127.8|7124.8|7131.1|7128.1|7151.3|7148.3|7120.3|7117.3|552
1584058800000|2020-03-13 00:20:00|7131.2|7128.2|7168.7|7165.7|7170.8|7167.8|7131.2|7128.2|711
1584059100000|2020-03-13 00:25:00|7165.3|7162.3|7169.2|7166.2|7171.8|7168.8|7152.5|7149.5|551
1584059400000|2020-03-13 00:30:00|7169.3|7166.3|7156.3|7153.3|7182.3|7179.3|7144.5|7141.5|685
1584059700000|2020-03-13 00:35:00|7156.5|7153.5|7138.1|7135.1|7159.6|7156.6|7134.2|7131.2|600
1584060000000|2020-03-13 00:40:00|7140.6|7137.6|7153.7|7150.7|7156.3|7153.3|7138.6|7135.6|336
1584060300000|2020-03-13 00:45:00|7154.6|7151.6|7167.5|7164.5|7177.7|7174.7|7154.1|7151.1|688
1584060600000|2020-03-13 00:50:00|7167.8|7164.8|7139.5|7136.5|7169.2|7166.2|7131|7128|948
1584060900000|2020-03-13 00:55:00|7136.6|7133.6|7140.8|7137.8|7158.8|7155.8|7134.2|7131.2|521
1584061200000|2020-03-13 01:00:00|7141.2|7138.2|7104.6|7101.6|7151.8|7148.8|7102.5|7099.5|1126
1584061500000|2020-03-13 01:05:00|7104.5|7101.5|7101|7098|7112.8|7109.8|7100.2|7097.2|878
1584061800000|2020-03-13 01:10:00|7100.8|7097.8|7092.6|7089.6|7109|7106|7087.6|7084.6|677
1584062100000|2020-03-13 01:15:00|7092.5|7089.5|7066.6|7063.6|7103.1|7100.1|7063.1|7060.1|961
1584062400000|2020-03-13 01:20:00|7066.7|7063.7|7035.1|7032.1|7074.1|7071.1|7031.3|7028.3|1832
1584062700000|2020-03-13 01:25:00|7035.2|7032.2|7018.8|7015.8|7038.7|7035.7|7017|7014|1413
1584063000000|2020-03-13 01:30:00|7018.6|7015.6|7039|7036|7065.6|7062.6|7018.6|7015.6|959
1584063300000|2020-03-13 01:35:00|7038.3|7035.3|7013.2|7010.2|7044.3|7041.3|7011|7008|916
1584063600000|2020-03-13 01:40:00|7013.1|7010.1|7015|7012|7015.3|7012.3|6988|6985|1273
1584063900000|2020-03-13 01:45:00|7015.2|7012.2|7061.2|7058.2|7061.2|7058.2|7004.8|7001.8|974
1584064200000|2020-03-13 01:50:00|7061.5|7058.5|7052.8|7049.8|7073.1|7070.1|7046|7043|649
1584064500000|2020-03-13 01:55:00|7054.5|7051.5|7024.3|7021.3|7054.5|7051.5|7014.8|7011.8|595
1584064800000|2020-03-13 02:00:00|7023.6|7020.6|6999.1|6996.1|7025.2|7022.2|6987.2|6984.2|1076
1584065100000|2020-03-13 02:05:00|6999|6996|7000.6|6997.6|7004|7001|6976.3|6973.3|799
1584065400000|2020-03-13 02:10:00|7000.8|6997.8|7022.6|7019.6|7025.5|7022.5|6998.2|6995.2|770
1584065700000|2020-03-13 02:15:00|7022.7|7019.7|7047|7044|7047.3|7044.3|7007.1|7004.1|942
1584066000000|2020-03-13 02:20:00|7047.1|7044.1|7029.8|7026.8|7053.7|7050.7|7024|7021|786
1584066300000|2020-03-13 02:25:00|7030.7|7027.7|7052|7049|7052|7049|7028.8|7025.8|413
1584066600000|2020-03-13 02:30:00|7051.8|7048.8|7058.3|7055.3|7060|7057|7042.5|7039.5|461
1584066900000|2020-03-13 02:35:00|7058.7|7055.7|7032.7|7029.7|7061.8|7058.8|7029.7|7026.7|575
1584067200000|2020-03-13 02:40:00|7032.8|7029.8|7011.2|7008.2|7033|7030|7003.6|7000.6|951
1584067500000|2020-03-13 02:45:00|7011.3|7008.3|7022.7|7019.7|7025.1|7022.1|7011.3|7008.3|207
1584067800000|2020-03-13 02:50:00|7022.5|7019.5|6996.2|6993.2|7032.2|7029.2|6996.2|6993.2|552
1584068100000|2020-03-13 02:55:00|6996.3|6993.3|7010.6|7007.6|7023|7020|6994.5|6991.5|319
1584068400000|2020-03-13 03:00:00|7009.5|7006.5|7011.3|7008.3|7018.3|7015.3|7009|7006|202
1584068700000|2020-03-13 03:05:00|7011|7008|6988.7|6985.7|7014.7|7011.7|6978.8|6975.8|706
1584069000000|2020-03-13 03:10:00|6987.6|6984.6|6980.6|6977.6|6989.7|6986.7|6976.1|6973.1|437
1584069300000|2020-03-13 03:15:00|6980.5|6977.5|6979.6|6976.6|6996.5|6993.5|6978.8|6975.8|388
1584069600000|2020-03-13 03:20:00|6981.2|6978.2|6953.6|6950.6|6989.2|6986.2|6951|6948|1035
1584069900000|2020-03-13 03:25:00|6954.5|6951.5|6965.1|6962.1|6967.2|6964.2|6948.5|6945.5|1101
1584070200000|2020-03-13 03:30:00|6965.3|6962.3|6961.8|6958.8|6971.8|6968.8|6952.1|6949.1|526
1584070500000|2020-03-13 03:35:00|6962|6959|6970.6|6967.6|6971.6|6968.6|6954.8|6951.8|532
1584070800000|2020-03-13 03:40:00|6970.7|6967.7|6972.3|6969.3|6975.3|6972.3|6957.7|6954.7|320
1584071100000|2020-03-13 03:45:00|6972.2|6969.2|6964.3|6961.3|6991.3|6988.3|6963.3|6960.3|633
1584071400000|2020-03-13 03:50:00|6966.6|6963.6|6954.3|6951.3|6974|6971|6952.5|6949.5|419
1584071700000|2020-03-13 03:55:00|6954.5|6951.5|6959.1|6956.1|6969.2|6966.2|6952.3|6949.3|384
1584072000000|2020-03-13 04:00:00|6958.3|6955.3|6968.5|6965.5|6971.5|6968.5|6952.7|6949.7|269
1584072300000|2020-03-13 04:05:00|6967.7|6964.7|6979|6976|6985.2|6982.2|6967.6|6964.6|292
1584072600000|2020-03-13 04:10:00|6978.6|6975.6|6984|6981|6985.8|6982.8|6971.2|6968.2|369
1584072900000|2020-03-13 04:15:00|6983.5|6980.5|7009.2|7006.2|7011.7|7008.7|6976.5|6973.5|630
1584073200000|2020-03-13 04:20:00|7010.2|7007.2|7068.8|7065.8|7070.5|7067.5|7004.1|7001.1|1460
1584073500000|2020-03-13 04:25:00|7068.6|7065.6|7051.5|7048.5|7077.8|7074.8|7032.8|7029.8|1626
1584073800000|2020-03-13 04:30:00|7051.8|7048.8|7129.1|7126.1|7133.6|7130.6|7040.1|7037.1|2031
1584074100000|2020-03-13 04:35:00|7132.2|7129.2|7148.1|7145.1|7164|7161|7115.1|7112.1|2664
1584074400000|2020-03-13 04:40:00|7148.5|7145.5|7224.2|7221.2|7271.2|7268.2|7148.5|7145.5|2991
1584074700000|2020-03-13 04:45:00|7224.7|7221.7|7185.1|7182.1|7231.3|7228.3|7152|7149|1717
1584075000000|2020-03-13 04:50:00|7184.7|7181.7|7199.3|7196.3|7222.1|7219.1|7158.2|7155.2|1034
1584075300000|2020-03-13 04:55:00|7199.7|7196.7|7277.2|7274.2|7277.7|7274.7|7199.7|7196.7|1368
1584075600000|2020-03-13 05:00:00|7276.3|7273.3|7342|7339|7365|7362|7269|7266|2829
1584075900000|2020-03-13 05:05:00|7340.3|7337.3|7306.1|7302.1|7351.6|7348.6|7286.5|7282.5|2042
1584076200000|2020-03-13 05:10:00|7306.2|7302.2|7388.1|7384.1|7398.8|7394.8|7302.7|7298.7|2237
1584076500000|2020-03-13 05:15:00|7387.5|7383.5|7452|7448|7469.2|7465.2|7358.2|7354.2|3036
1584076800000|2020-03-13 05:20:00|7452.5|7448.5|7367.2|7363.2|7455.3|7451.3|7365.8|7361.8|2030
1584077100000|2020-03-13 05:25:00|7367.5|7363.5|7370.8|7366.8|7418|7414|7362.8|7358.8|1365
1584077400000|2020-03-13 05:30:00|7367|7363|7414.7|7410.7|7423.2|7419.2|7354.8|7350.8|1100
1584077700000|2020-03-13 05:35:00|7414.5|7410.5|7476.2|7472.2|7490.1|7486.1|7410.5|7406.5|1542
1584078000000|2020-03-13 05:40:00|7476|7472|7407.1|7403.1|7476|7472|7406.1|7402.1|937
1584078300000|2020-03-13 05:45:00|7406.8|7402.8|7383|7379|7417.6|7413.6|7337.8|7333.8|1537
1584078600000|2020-03-13 05:50:00|7383.8|7379.8|7402|7398|7427.7|7423.7|7366.8|7362.8|1361
1584078900000|2020-03-13 05:55:00|7402.5|7398.5|7370.6|7366.6|7402.5|7398.5|7359|7355|955
1584079200000|2020-03-13 06:00:00|7371|7367|7318.1|7314.1|7373|7369|7310.8|7306.8|1066
1584079500000|2020-03-13 06:05:00|7318.2|7314.2|7354.2|7350.2|7355.1|7351.1|7315.8|7311.8|1096
1584079800000|2020-03-13 06:10:00|7354.1|7350.1|7306.2|7302.2|7368.3|7364.3|7297.6|7293.6|1238
1584080100000|2020-03-13 06:15:00|7306.6|7302.6|7279.7|7275.7|7343.1|7339.1|7271.3|7267.3|1029
1584080400000|2020-03-13 06:20:00|7280.1|7276.1|7356.3|7352.3|7370.7|7366.7|7277.7|7273.7|1180
1584080700000|2020-03-13 06:25:00|7356.7|7352.7|7373.5|7369.5|7384.2|7380.2|7350.1|7346.1|897
1584081000000|2020-03-13 06:30:00|7371.7|7367.7|7351.7|7347.7|7371.7|7367.7|7338.6|7334.6|368
1584081300000|2020-03-13 06:35:00|7351.8|7347.8|7379.6|7375.6|7406.7|7402.7|7348|7344|1058
1584081600000|2020-03-13 06:40:00|7379.3|7375.3|7376.3|7372.3|7392|7388|7364.6|7360.6|430
1584081900000|2020-03-13 06:45:00|7378|7374|7382|7378|7391.7|7387.7|7367.6|7363.6|722
1584082200000|2020-03-13 06:50:00|7381.8|7377.8|7375.3|7371.3|7385|7381|7364.6|7360.6|257
1584082500000|2020-03-13 06:55:00|7375.2|7371.2|7390.1|7386.1|7399.3|7395.3|7370.2|7366.2|448
1584082800000|2020-03-13 07:00:00|7390|7386|7377.1|7373.1|7395.5|7391.5|7345.2|7341.2|738
1584083100000|2020-03-13 07:05:00|7377.8|7373.8|7377.3|7373.3|7386.3|7382.3|7361.8|7357.8|431
1584083400000|2020-03-13 07:10:00|7377.1|7373.1|7389.6|7385.6|7391.6|7387.6|7357.8|7353.8|363
1584083700000|2020-03-13 07:15:00|7389.1|7385.1|7470|7466|7473|7469|7388.2|7384.2|1651
1584084000000|2020-03-13 07:20:00|7470.1|7466.1|7504|7500|7506.1|7502.1|7470.1|7466.1|1358
1584084300000|2020-03-13 07:25:00|7503.8|7499.8|7517.7|7513.7|7539.8|7535.8|7486.5|7482.5|1882
1584084600000|2020-03-13 07:30:00|7518.6|7514.6|7547.8|7543.8|7556.1|7552.1|7515.1|7511.1|1844
1584084900000|2020-03-13 07:35:00|7547.1|7543.1|7580.3|7576.3|7608.1|7604.1|7547.1|7543.1|2282
1584085200000|2020-03-13 07:40:00|7579.5|7575.5|7537.2|7533.2|7580.1|7576.1|7535.5|7531.5|1547
1584085500000|2020-03-13 07:45:00|7537.1|7533.1|7566.8|7562.8|7574.8|7570.8|7526.7|7522.7|1421
1584085800000|2020-03-13 07:50:00|7564|7560|7576.6|7572.6|7590.3|7586.3|7560.5|7556.5|1104
1584086100000|2020-03-13 07:55:00|7576.3|7572.3|7544.7|7540.7|7581|7577|7538|7534|1060
1584086400000|2020-03-13 08:00:00|7545.6|7541.6|7610.2|7606.2|7610.2|7606.2|7544.6|7540.6|1280
1584086700000|2020-03-13 08:05:00|7611|7607|7540|7536|7612.3|7608.3|7538.6|7534.6|1415
1584087000000|2020-03-13 08:10:00|7540.5|7536.5|7520|7516|7553.6|7549.6|7501.5|7497.5|1971
1584087300000|2020-03-13 08:15:00|7520.2|7516.2|7452.2|7448.2|7529.3|7525.3|7451.6|7447.6|2175
1584087600000|2020-03-13 08:20:00|7453.2|7449.2|7486.5|7482.5|7511.1|7507.1|7453.2|7449.2|1411
1584087900000|2020-03-13 08:25:00|7486.3|7482.3|7501.8|7497.8|7517.5|7513.5|7481.6|7477.6|789
1584088200000|2020-03-13 08:30:00|7501.7|7497.7|7452.5|7448.5|7502|7498|7431.3|7427.3|1428
1584088500000|2020-03-13 08:35:00|7451.8|7447.8|7446.6|7442.6|7471|7467|7441.3|7437.3|978
1584088800000|2020-03-13 08:40:00|7445.3|7441.3|7438.5|7434.5|7447.2|7443.2|7406|7402|1367
1584089100000|2020-03-13 08:45:00|7438.6|7434.6|7414.8|7410.8|7466.5|7462.5|7414.8|7410.8|1052
1584089400000|2020-03-13 08:50:00|7415.2|7411.2|7452.1|7448.1|7475.5|7471.5|7415.2|7411.2|1187
1584089700000|2020-03-13 08:55:00|7452.5|7448.5|7448|7444|7468.2|7464.2|7425.6|7421.6|776
1584090000000|2020-03-13 09:00:00|7443.6|7439.6|7419.8|7415.8|7456.5|7452.5|7419.8|7415.8|738
1584090300000|2020-03-13 09:05:00|7418.7|7414.7|7441.1|7437.1|7452|7448|7404.3|7400.3|956
1584090600000|2020-03-13 09:10:00|7441.6|7437.6|7464.2|7460.2|7479.7|7475.7|7430.8|7426.8|687
1584090900000|2020-03-13 09:15:00|7464.5|7460.5|7460.5|7456.5|7483.2|7479.2|7449.6|7445.6|1348
1584091200000|2020-03-13 09:20:00|7460.2|7456.2|7504.7|7500.7|7514|7510|7448.5|7444.5|1167
1584091500000|2020-03-13 09:25:00|7505.3|7501.3|7492|7488|7506.2|7502.2|7486.6|7482.6|543
1584091800000|2020-03-13 09:30:00|7492.8|7488.8|7482.1|7478.1|7502.5|7498.5|7479.3|7475.3|487
1584092100000|2020-03-13 09:35:00|7481.7|7477.7|7499.3|7495.3|7507.3|7503.3|7480.8|7476.8|646
1584092400000|2020-03-13 09:40:00|7499.2|7495.2|7508.3|7504.3|7509.5|7505.5|7495.1|7491.1|629
1584092700000|2020-03-13 09:45:00|7508.7|7504.7|7522.6|7518.6|7522.7|7518.7|7503.5|7499.5|468
1584093000000|2020-03-13 09:50:00|7522.8|7518.8|7531.2|7527.2|7534.8|7530.8|7511.7|7507.7|647
1584093300000|2020-03-13 09:55:00|7530.5|7526.5|7560|7556|7565.5|7561.5|7530|7526|889
1584093600000|2020-03-13 10:00:00|7560.2|7556.2|7566.3|7562.3|7569.8|7565.8|7545.5|7541.5|862
1584093900000|2020-03-13 10:05:00|7566.6|7562.6|7549.5|7545.5|7567.1|7563.1|7514.6|7510.6|1202
1584094200000|2020-03-13 10:10:00|7549.2|7545.2|7567.8|7563.8|7570.8|7566.8|7542.8|7538.8|1240
1584094500000|2020-03-13 10:15:00|7568|7564|7588.8|7584.8|7588.8|7584.8|7568|7564|1165
1584094800000|2020-03-13 10:20:00|7588.5|7584.5|7563.3|7559.3|7595|7591|7556.3|7552.3|1122
1584095100000|2020-03-13 10:25:00|7561.7|7557.7|7544.8|7540.8|7576.1|7572.1|7530|7526|1309
1584095400000|2020-03-13 10:30:00|7544|7540|7527.3|7523.3|7553.2|7549.2|7527.1|7523.1|711
1584095700000|2020-03-13 10:35:00|7527.1|7523.1|7534.8|7530.8|7538.2|7534.2|7516.3|7512.3|716
1584096000000|2020-03-13 10:40:00|7534.7|7530.7|7550.6|7546.6|7552.3|7548.3|7533|7529|720
1584096300000|2020-03-13 10:45:00|7551.1|7547.1|7549.1|7545.1|7555.6|7551.6|7546.6|7542.6|826
1584096600000|2020-03-13 10:50:00|7549.5|7545.5|7569.8|7565.8|7569.8|7565.8|7543.8|7539.8|815
1584096900000|2020-03-13 10:55:00|7570|7566|7575.2|7571.2|7576.5|7572.5|7565|7561|1280
1584097200000|2020-03-13 11:00:00|7574.8|7570.8|7599.1|7595.1|7599.2|7595.2|7573.7|7569.7|2525
1584097500000|2020-03-13 11:05:00|7599.3|7595.3|7621.3|7617.3|7625|7621|7598.7|7594.7|3330
1584097800000|2020-03-13 11:10:00|7621.8|7617.8|7626.8|7622.8|7628.6|7624.6|7621.6|7617.6|499
1584098100000|2020-03-13 11:15:00|||||||||52
1584098400000|2020-03-13 11:20:00|||||||||93
1584098700000|2020-03-13 11:25:00|||||||||39
1584099000000|2020-03-13 11:30:00|||||||||140
1584099300000|2020-03-13 11:35:00|||||||||10
1584099600000|2020-03-13 11:40:00|||||||||102
1584099900000|2020-03-13 11:45:00|||||||||220
1584100200000|2020-03-13 11:50:00|||||||||98
1584100500000|2020-03-13 11:55:00|||||||||6
1584100800000|2020-03-13 12:00:00|||||||||57
1584101100000|2020-03-13 12:05:00|||||||||46
1584101400000|2020-03-13 12:10:00|||||||||16
1584101700000|2020-03-13 12:15:00|||||||||11
1584102000000|2020-03-13 12:20:00|||||||||30
1584102300000|2020-03-13 12:25:00|||||||||14
1584102600000|2020-03-13 12:30:00|||||||||76
1584102900000|2020-03-13 12:35:00|||||||||8
1584103200000|2020-03-13 12:40:00|||||||||4
1584103500000|2020-03-13 12:45:00|||||||||10
1584103800000|2020-03-13 12:50:00|||||||||137
1584104100000|2020-03-13 12:55:00|||||||||4
1584104400000|2020-03-13 13:00:00|||||||||30
1584104700000|2020-03-13 13:05:00|||||||||95
1584105000000|2020-03-13 13:10:00|||||||||106
1584105300000|2020-03-13 13:15:00|||||||||16
1584105600000|2020-03-13 13:20:00|||||||||7
1584106200000|2020-03-13 13:30:00|7626.3|7623.3|7649.6|7646.6|7739.1|7736.1|7626.3|7623.3|10484
1584106500000|2020-03-13 13:35:00|7646.1|7643.1|7573.1|7570.1|7662.6|7659.6|7573.1|7570.1|9815
1584106800000|2020-03-13 13:40:00|7571.6|7568.6|7569.1|7566.1|7575.8|7572.8|7504.8|7501.8|12220
1584107100000|2020-03-13 13:45:00|7568.7|7565.7|7554.5|7551.5|7603.7|7600.7|7525.7|7522.7|8711
1584107400000|2020-03-13 13:50:00|7554.2|7551.2|7479.6|7476.6|7555.5|7552.5|7479.6|7476.6|7410
1584107700000|2020-03-13 13:55:00|7479.8|7476.8|7515.3|7512.3|7520.1|7517.1|7470.3|7467.3|5980
1584108000000|2020-03-13 14:00:00|7514.6|7511.6|7557.7|7554.7|7566.7|7563.7|7484.3|7481.3|6099
1584108300000|2020-03-13 14:05:00|7555.8|7552.8|7541.2|7538.2|7571|7568|7535.7|7532.7|5381
1584108600000|2020-03-13 14:10:00|7541.1|7538.1|7531.8|7528.8|7570.8|7567.8|7518.2|7515.2|5586
1584108900000|2020-03-13 14:15:00|7533|7530|7611.3|7608.3|7620.1|7617.1|7518.6|7515.6|6757
1584109200000|2020-03-13 14:20:00|7613.3|7610.3|7615.5|7612.5|7644.6|7641.6|7596.3|7593.3|5361
1584109500000|2020-03-13 14:25:00|7615.1|7612.1|7589.3|7586.3|7642.8|7639.8|7580.8|7577.8|4938
1584109800000|2020-03-13 14:30:00|7588.7|7585.7|7576.7|7573.7|7604|7601|7558.5|7555.5|3439
1584110100000|2020-03-13 14:35:00|7576.3|7573.3|7550|7547|7582.6|7579.6|7538.8|7535.8|3374
1584110400000|2020-03-13 14:40:00|7549.1|7546.1|7523.2|7520.2|7551.7|7548.7|7511.1|7508.1|4377
1584110700000|2020-03-13 14:45:00|7522.2|7519.2|7525.6|7522.6|7547.7|7544.7|7521.8|7518.8|4609
1584111000000|2020-03-13 14:50:00|7528.2|7525.2|7517.8|7514.8|7545|7542|7510.8|7507.8|4460
1584111300000|2020-03-13 14:55:00|7518|7515|7448.3|7445.3|7524.8|7521.8|7448|7445|6318
1584111600000|2020-03-13 15:00:00|7449|7446|7502.1|7499.1|7510.1|7507.1|7448.8|7445.8|6654
1584111900000|2020-03-13 15:05:00|7496.6|7493.6|7512.3|7509.3|7515.2|7512.2|7482|7479|6745
1584112200000|2020-03-13 15:10:00|7513.2|7510.2|7516.7|7513.7|7527.8|7524.8|7471.8|7468.8|5190
1584112500000|2020-03-13 15:15:00|7521.8|7518.8|7475.5|7472.5|7522.5|7519.5|7461.9|7458.9|7219
1584112800000|2020-03-13 15:20:00|7475.8|7472.8|7458.8|7455.8|7499.8|7496.8|7456.2|7453.2|4534
1584113100000|2020-03-13 15:25:00|7459.9|7456.9|7399.4|7396.4|7472.7|7469.7|7399.4|7396.4|5536
1584113400000|2020-03-13 15:30:00|7399.9|7396.9|7356.7|7353.7|7414.9|7411.9|7349.4|7346.4|5858
1584113700000|2020-03-13 15:35:00|7356.3|7353.3|7370.4|7367.4|7411.4|7408.4|7355.8|7352.8|6430
1584114000000|2020-03-13 15:40:00|7369.2|7366.2|7336.2|7333.2|7372.8|7369.8|7331.4|7328.4|5142
1584114300000|2020-03-13 15:45:00|7336.3|7333.3|7304.3|7301.3|7359.8|7356.8|7301.3|7298.3|5480
1584114600000|2020-03-13 15:50:00|7303.5|7300.5|7370.7|7367.7|7371.3|7368.3|7303.5|7300.5|5943
1584114900000|2020-03-13 15:55:00|7369.3|7366.3|7415.5|7412.5|7451|7448|7366.9|7363.9|6591
1584115200000|2020-03-13 16:00:00|7413.7|7410.7|7370.2|7367.2|7433.5|7430.5|7351.8|7348.8|4294
1584115500000|2020-03-13 16:05:00|7372.4|7369.4|7378.7|7375.7|7392.5|7389.5|7343.2|7340.2|4334
1584115800000|2020-03-13 16:10:00|7378.9|7375.9|7411.7|7408.7|7416.3|7413.3|7359.5|7356.5|4341
1584116100000|2020-03-13 16:15:00|7411.9|7408.9|7410.7|7407.7|7431.8|7428.8|7396|7393|3660
1584116400000|2020-03-13 16:20:00|7410.4|7407.4|7389.3|7386.3|7426.7|7423.7|7384.4|7381.4|3525
1584116700000|2020-03-13 16:25:00|7386.8|7383.8|7393.8|7390.8|7417.4|7414.4|7376.2|7373.2|5436
1584117000000|2020-03-13 16:30:00|7390.2|7387.2|7466.9|7463.9|7486.5|7483.5|7389.9|7386.9|5209
1584117300000|2020-03-13 16:35:00|7466.7|7463.7|7471.4|7468.4|7479.3|7476.3|7438.2|7435.2|3822
1584117600000|2020-03-13 16:40:00|7471.9|7468.9|7524.3|7521.3|7526|7523|7468.8|7465.8|4670
1584117900000|2020-03-13 16:45:00|7526|7523|7528.8|7525.8|7534.5|7531.5|7503|7500|4397
1584118200000|2020-03-13 16:50:00|7528.9|7525.9|7533.5|7530.5|7557.4|7554.4|7526.2|7523.2|4596
1584118500000|2020-03-13 16:55:00|7530.8|7527.8|7477.5|7474.5|7532.4|7529.4|7471.3|7468.3|3709
1584118800000|2020-03-13 17:00:00|7478.2|7475.2|7461.4|7458.4|7502.9|7499.9|7458.7|7455.7|3395
1584119100000|2020-03-13 17:05:00|7460.9|7457.9|7464.2|7461.2|7481.4|7478.4|7450.3|7447.3|2812
1584119400000|2020-03-13 17:10:00|7464|7461|7503.7|7500.7|7503.7|7500.7|7444.8|7441.8|3729
1584119700000|2020-03-13 17:15:00|7503.8|7500.8|7516.4|7513.4|7521.5|7518.5|7487.4|7484.4|2395
1584120000000|2020-03-13 17:20:00|7517.3|7514.3|7546.9|7543.9|7547.3|7544.3|7514.3|7511.3|2683
1584120300000|2020-03-13 17:25:00|7546.8|7543.8|7564|7561|7569.4|7566.4|7537.2|7534.2|3278
1584120600000|2020-03-13 17:30:00|7562.7|7559.7|7549.5|7546.5|7585|7582|7549.5|7546.5|3063
1584120900000|2020-03-13 17:35:00|7549|7546|7534.5|7531.5|7554|7551|7509.3|7506.3|2563
1584121200000|2020-03-13 17:40:00|7534.2|7531.2|7559|7556|7574.8|7571.8|7534.2|7531.2|3344
1584121500000|2020-03-13 17:45:00|7560.7|7557.7|7587.7|7584.7|7588.5|7585.5|7560.3|7557.3|2355
1584121800000|2020-03-13 17:50:00|7588.3|7585.3|7588|7585|7604.2|7601.2|7583.8|7580.8|1755
1584122100000|2020-03-13 17:55:00|7587.7|7584.7|7578.9|7575.9|7589.7|7586.7|7553.9|7550.9|2098
1584122400000|2020-03-13 18:00:00|7578.8|7575.8|7534.8|7531.8|7579.1|7576.1|7523.9|7520.9|3764
1584122700000|2020-03-13 18:05:00|7534.7|7531.7|7493.2|7490.2|7554.2|7551.2|7459.2|7456.2|4237
1584123000000|2020-03-13 18:10:00|7491.7|7488.7|7499.1|7496.1|7517.7|7514.7|7478.2|7475.2|2390
1584123300000|2020-03-13 18:15:00|7498.2|7495.2|7491.8|7488.8|7524.9|7521.9|7487.2|7484.2|2212
1584123600000|2020-03-13 18:20:00|7491.7|7488.7|7500.4|7497.4|7508.7|7505.7|7467.9|7464.9|2938
1584123900000|2020-03-13 18:25:00|7500.7|7497.7|7455.7|7452.7|7501.6|7498.6|7451.2|7448.2|2574
1584124200000|2020-03-13 18:30:00|7454.9|7451.9|7465.7|7462.7|7467.3|7464.3|7430.1|7427.1|2977
1584124500000|2020-03-13 18:35:00|7464.8|7461.8|7424.4|7421.4|7473.8|7470.8|7420.1|7417.1|3035
1584124800000|2020-03-13 18:40:00|7424.6|7421.6|7500.3|7497.3|7506.2|7503.2|7410.2|7407.2|4718
1584125100000|2020-03-13 18:45:00|7501.6|7498.6|7476.1|7473.1|7507.1|7504.1|7469.9|7466.9|3084
1584125400000|2020-03-13 18:50:00|7476.3|7473.3|7484.2|7481.2|7505.4|7502.4|7463.7|7460.7|2666
1584125700000|2020-03-13 18:55:00|7484.4|7481.4|7504.2|7501.2|7507.3|7504.3|7477.9|7474.9|1892
1584126000000|2020-03-13 19:00:00|7504.7|7501.7|7536.2|7533.2|7565.9|7562.9|7493.3|7490.3|3191
1584126300000|2020-03-13 19:05:00|7536.3|7533.3|7532.4|7529.4|7563.7|7560.7|7525.2|7522.2|2744
1584126600000|2020-03-13 19:10:00|7532.2|7529.2|7534.8|7531.8|7553.3|7550.3|7488.2|7485.2|2736
1584126900000|2020-03-13 19:15:00|7531.8|7528.8|7545.2|7542.2|7562.4|7559.4|7522.3|7519.3|2362
1584127200000|2020-03-13 19:20:00|7545.3|7542.3|7564.1|7561.1|7580.3|7577.3|7526.9|7523.9|2899
1584127500000|2020-03-13 19:25:00|7563.4|7560.4|7559.7|7556.7|7579.9|7576.9|7542.6|7539.6|2938
1584127800000|2020-03-13 19:30:00|7561.7|7558.7|7446.8|7443.8|7584.8|7581.8|7390.1|7387.1|5140
1584128100000|2020-03-13 19:35:00|7446.7|7443.7|7562.2|7559.2|7585.1|7582.1|7421.1|7418.1|4677
1584128400000|2020-03-13 19:40:00|7560.9|7557.9|7642.3|7639.3|7650.2|7647.2|7533.8|7530.8|4991
1584128700000|2020-03-13 19:45:00|7641.7|7638.7|7708.6|7705.6|7717.7|7714.7|7641.7|7638.7|4415
1584129000000|2020-03-13 19:50:00|7713.1|7710.1|7836.7|7833.7|7836.7|7833.7|7711.3|7708.3|13502
1584129300000|2020-03-13 19:55:00|7834.7|7831.7|7951.8|7948.8|7971.4|7968.4|7798.2|7795.2|23409
1584129600000|2020-03-13 20:00:00|7951.7|7948.7|7933|7929|7958.8|7954.8|7877.3|7873.3|14422
1584129900000|2020-03-13 20:05:00|7932.8|7928.8|7939.5|7935.5|7983|7979|7929.1|7925.1|6417
1584130200000|2020-03-13 20:10:00|7940|7936|7924.6|7917.6|7949.1|7945.1|7915.1|7911.1|7011
1584130500000|2020-03-13 20:15:00|7924.4|7917.4|7901|7894|7926.5|7919.5|7900.7|7893.7|5
1584130800000|2020-03-13 20:20:00|7900.7|7893.7|7890.7|7883.7|7901.9|7894.9|7889.9|7882.9|0
1584131100000|2020-03-13 20:25:00|7890.6|7883.6|7900.6|7893.6|7907.4|7900.4|7889.9|7882.9|0
1584131400000|2020-03-13 20:30:00|7909.7|7905.7|7881.2|7877.2|7909.7|7905.7|7810.7|7806.7|3029
1584131700000|2020-03-13 20:35:00|7878.7|7874.7|7907.2|7903.2|7921|7917|7875.7|7871.7|1908
1584132000000|2020-03-13 20:40:00|7910|7906|7908.2|7904.2|7920.5|7916.5|7905|7901|1392
1584132300000|2020-03-13 20:45:00|7908.7|7904.7|7873.2|7869.2|7912.5|7908.5|7863.2|7859.2|685
1584132600000|2020-03-13 20:50:00|7872|7868|7855.2|7851.2|7874.7|7870.7|7855.2|7851.2|621
1584132900000|2020-03-13 20:55:00|7853.2|7849.2|7827.2|7820.2|7861.7|7857.7|7826.7|7819.7|965
1584309600000|2020-03-15 22:00:00|7901.5|7897.5|7657.5|7653.5|7901.5|7897.5|7618|7614|1652
1584309900000|2020-03-15 22:05:00|7658.6|7654.6|7631.8|7624.8|7699.5|7695.5|7608.5|7601.5|1809
1584310200000|2020-03-15 22:10:00|7632.8|7625.8|7581.3|7574.3|7637.1|7630.1|7578.3|7571.3|1273
1584310500000|2020-03-15 22:15:00|7582|7575|7567.7|7560.7|7616.5|7609.5|7565.1|7558.1|763
1584310800000|2020-03-15 22:20:00|7566.5|7559.5|7565.5|7558.5|7580|7573|7564.7|7557.7|501
1584311100000|2020-03-15 22:25:00|7564.7|7557.7|7564.7|7557.7|7566.2|7559.2|7564.7|7557.7|206
1584311400000|2020-03-15 22:30:00|||||||||28
1584311700000|2020-03-15 22:35:00|||||||||43
1584312000000|2020-03-15 22:40:00|||||||||11
1584312300000|2020-03-15 22:45:00|||||||||34
1584312600000|2020-03-15 22:50:00|||||||||3
1584312900000|2020-03-15 22:55:00|||||||||22
1584313200000|2020-03-15 23:00:00|||||||||7
1584313500000|2020-03-15 23:05:00|||||||||16
1584313800000|2020-03-15 23:10:00|||||||||2
1584314100000|2020-03-15 23:15:00|||||||||4
1584314400000|2020-03-15 23:20:00|||||||||2
1584314700000|2020-03-15 23:25:00|||||||||5
1584315000000|2020-03-15 23:30:00|||||||||30
1584315300000|2020-03-15 23:35:00|||||||||8
1584315600000|2020-03-15 23:40:00|||||||||2
1584315900000|2020-03-15 23:45:00|||||||||10
1584316200000|2020-03-15 23:50:00|||||||||8
1584316500000|2020-03-15 23:55:00|||||||||17
1584316800000|2020-03-16 00:00:00|||||||||22
1584317100000|2020-03-16 00:05:00|||||||||26
1584317400000|2020-03-16 00:10:00|||||||||82
1584317700000|2020-03-16 00:15:00|||||||||11
1584318000000|2020-03-16 00:20:00|||||||||9
1584318300000|2020-03-16 00:25:00|||||||||7
1584318600000|2020-03-16 00:30:00|||||||||12
1584318900000|2020-03-16 00:35:00|||||||||17
1584319500000|2020-03-16 00:45:00|||||||||1
1584320400000|2020-03-16 01:00:00|||||||||1
1584320700000|2020-03-16 01:05:00|||||||||46
1584321000000|2020-03-16 01:10:00|||||||||10
1584321300000|2020-03-16 01:15:00|||||||||1
1584321900000|2020-03-16 01:25:00|||||||||7
1584322200000|2020-03-16 01:30:00|||||||||3
1584323100000|2020-03-16 01:45:00|||||||||3
1584323400000|2020-03-16 01:50:00|||||||||2
1584324600000|2020-03-16 02:10:00|||||||||2
1584324900000|2020-03-16 02:15:00|||||||||2
1584325500000|2020-03-16 02:25:00|||||||||1
1584327300000|2020-03-16 02:55:00|||||||||2
1584327600000|2020-03-16 03:00:00|||||||||3
1584327900000|2020-03-16 03:05:00|||||||||1
1584328200000|2020-03-16 03:10:00|||||||||1
1584328500000|2020-03-16 03:15:00|||||||||1
1584329100000|2020-03-16 03:25:00|||||||||5
1584329400000|2020-03-16 03:30:00|||||||||1
1584330600000|2020-03-16 03:50:00|||||||||4
1584330900000|2020-03-16 03:55:00|||||||||5
1584332700000|2020-03-16 04:25:00|||||||||2
1584333300000|2020-03-16 04:35:00|||||||||1
1584334200000|2020-03-16 04:50:00|||||||||3
1584335400000|2020-03-16 05:10:00|||||||||2
1584336300000|2020-03-16 05:25:00|||||||||3
1584338400000|2020-03-16 06:00:00|||||||||2
1584339000000|2020-03-16 06:10:00|||||||||5
1584339300000|2020-03-16 06:15:00|||||||||6
1584339600000|2020-03-16 06:20:00|||||||||11
1584339900000|2020-03-16 06:25:00|||||||||10
1584340500000|2020-03-16 06:35:00|||||||||15
1584340800000|2020-03-16 06:40:00|||||||||57
1584341100000|2020-03-16 06:45:00|||||||||4
1584341700000|2020-03-16 06:55:00|||||||||1
1584342000000|2020-03-16 07:00:00|||||||||3
1584343800000|2020-03-16 07:30:00|||||||||2
1584344100000|2020-03-16 07:35:00|||||||||2
1584344400000|2020-03-16 07:40:00|||||||||2
1584344700000|2020-03-16 07:45:00|||||||||10
1584345000000|2020-03-16 07:50:00|||||||||1
1584345300000|2020-03-16 07:55:00|||||||||12
1584345600000|2020-03-16 08:00:00|||||||||4
1584345900000|2020-03-16 08:05:00|||||||||4
1584346200000|2020-03-16 08:10:00|||||||||7
1584346500000|2020-03-16 08:15:00|||||||||9
1584346800000|2020-03-16 08:20:00|||||||||54
1584347100000|2020-03-16 08:25:00|||||||||26
1584347400000|2020-03-16 08:30:00|||||||||7
1584347700000|2020-03-16 08:35:00|||||||||61
1584348000000|2020-03-16 08:40:00|||||||||14
1584348300000|2020-03-16 08:45:00|||||||||6
1584348600000|2020-03-16 08:50:00|||||||||21
1584348900000|2020-03-16 08:55:00|||||||||2
1584349200000|2020-03-16 09:00:00|||||||||63
1584349800000|2020-03-16 09:10:00|||||||||88
1584350100000|2020-03-16 09:15:00|||||||||75
1584350400000|2020-03-16 09:20:00|||||||||15
1584350700000|2020-03-16 09:25:00|||||||||15
1584351000000|2020-03-16 09:30:00|||||||||5
1584351300000|2020-03-16 09:35:00|||||||||44
1584351600000|2020-03-16 09:40:00|||||||||11
1584351900000|2020-03-16 09:45:00|||||||||4
1584352200000|2020-03-16 09:50:00|||||||||6
1584352500000|2020-03-16 09:55:00|||||||||322
1584352800000|2020-03-16 10:00:00|||||||||4
1584353100000|2020-03-16 10:05:00|||||||||7
1584353400000|2020-03-16 10:10:00|||||||||6
1584353700000|2020-03-16 10:15:00|||||||||6
1584354000000|2020-03-16 10:20:00|||||||||5
1584354300000|2020-03-16 10:25:00|||||||||122
1584354600000|2020-03-16 10:30:00|||||||||4
1584354900000|2020-03-16 10:35:00|||||||||63
1584355200000|2020-03-16 10:40:00|||||||||61
1584355500000|2020-03-16 10:45:00|||||||||4
1584355800000|2020-03-16 10:50:00|||||||||7
1584356100000|2020-03-16 10:55:00|||||||||5
1584356400000|2020-03-16 11:00:00|||||||||5
1584356700000|2020-03-16 11:05:00|||||||||6
1584357000000|2020-03-16 11:10:00|||||||||5
1584357300000|2020-03-16 11:15:00|||||||||47
1584357600000|2020-03-16 11:20:00|||||||||117
1584357900000|2020-03-16 11:25:00|||||||||58
1584358200000|2020-03-16 11:30:00|||||||||67
1584358500000|2020-03-16 11:35:00|||||||||492
1584358800000|2020-03-16 11:40:00|||||||||468
1584359100000|2020-03-16 11:45:00|||||||||821
1584359400000|2020-03-16 11:50:00|7566.9|7559.9|7566.9|7559.9|7566.9|7559.9|7566.9|7559.9|203
1584359700000|2020-03-16 11:55:00|||||||||376
1584360000000|2020-03-16 12:00:00|||||||||464
1584360300000|2020-03-16 12:05:00|||||||||5
1584360600000|2020-03-16 12:10:00|||||||||20
1584360900000|2020-03-16 12:15:00|||||||||35
1584361200000|2020-03-16 12:20:00|||||||||273
1584361500000|2020-03-16 12:25:00|||||||||27
1584361800000|2020-03-16 12:30:00|||||||||40
1584362100000|2020-03-16 12:35:00|||||||||27
1584362400000|2020-03-16 12:40:00|||||||||65
1584362700000|2020-03-16 12:45:00|||||||||30
1584363000000|2020-03-16 12:50:00|||||||||34
1584363300000|2020-03-16 12:55:00|||||||||108
1584363600000|2020-03-16 13:00:00|||||||||91
1584363900000|2020-03-16 13:05:00|||||||||75
1584364200000|2020-03-16 13:10:00|||||||||32
1584364500000|2020-03-16 13:15:00|||||||||21
1584364800000|2020-03-16 13:20:00|||||||||119
1584365400000|2020-03-16 13:30:00|7566.4|7560.4|7406.7|7400.7|7566.4|7560.4|7406.7|7400.7|135
1584366300000|2020-03-16 13:45:00|7298.2|7292.2|7135.2|7128.2|7302.7|7296.7|7070.2|7064.2|12573
1584366600000|2020-03-16 13:50:00|7136.9|7129.9|7269.2|7262.2|7269.9|7262.9|7120.2|7113.2|8829
1584366900000|2020-03-16 13:55:00|7268.9|7261.9|7246.7|7239.7|7316.7|7309.7|7246.7|7239.7|6310
1584367200000|2020-03-16 14:00:00|7245.4|7238.4|7192.2|7185.2|7274.7|7267.7|7179.9|7172.9|6390
1584367500000|2020-03-16 14:05:00|7193.4|7186.4|7286.2|7279.2|7288.7|7281.7|7193.4|7186.4|6032
1584367800000|2020-03-16 14:10:00|7286.9|7279.9|7258.9|7251.9|7299.7|7292.7|7237.7|7230.7|4452
1584368100000|2020-03-16 14:15:00|7256.7|7249.7|7220.9|7213.9|7262.7|7255.7|7209.4|7202.4|5887
1584368400000|2020-03-16 14:20:00|7222.2|7215.2|7278.7|7271.7|7285.9|7278.9|7203.7|7196.7|5476
1584368700000|2020-03-16 14:25:00|7279.7|7272.7|7269.7|7262.7|7321.9|7314.9|7266.4|7259.4|6995
1584369000000|2020-03-16 14:30:00|7268.4|7261.4|7376.9|7369.9|7380.9|7373.9|7268.4|7261.4|8275
1584369300000|2020-03-16 14:35:00|7376.2|7369.2|7439.9|7432.9|7442.2|7435.2|7356.4|7349.4|9310
1584369600000|2020-03-16 14:40:00|7439.2|7432.2|7404.9|7397.9|7441.4|7434.4|7377.7|7370.7|8214
1584369900000|2020-03-16 14:45:00|7403.4|7396.4|7397.9|7390.9|7453.4|7446.4|7393.4|7386.4|6347
1584370200000|2020-03-16 14:50:00|7398.4|7391.4|7415.2|7408.2|7425.2|7418.2|7355.2|7348.2|6439
1584370500000|2020-03-16 14:55:00|7416.9|7409.9|7405.7|7398.7|7450.2|7443.2|7384.9|7377.9|5059
1584370800000|2020-03-16 15:00:00|7402.7|7395.7|7412.2|7405.2|7447.2|7440.2|7385.7|7378.7|5067
1584371100000|2020-03-16 15:05:00|7408.7|7401.7|7467.7|7460.7|7473.4|7466.4|7395.2|7388.2|4738
1584371400000|2020-03-16 15:10:00|7469.9|7462.9|7478.9|7471.9|7516.7|7509.7|7463.4|7456.4|5206
1584371700000|2020-03-16 15:15:00|7481.9|7474.9|7532.2|7525.2|7539.4|7532.4|7481.9|7474.9|4646
1584372000000|2020-03-16 15:20:00|7527.9|7520.9|7563.2|7556.2|7565.7|7558.7|7516.2|7509.2|5615
1584372300000|2020-03-16 15:25:00|7564.2|7557.2|7550.2|7543.2|7566.9|7559.9|7527.9|7520.9|4913
1584372600000|2020-03-16 15:30:00|7550.4|7543.4|7472.2|7465.2|7566.9|7559.9|7463.4|7456.4|5036
1584372900000|2020-03-16 15:35:00|7470.9|7463.9|7510.9|7503.9|7532.4|7525.4|7464.2|7457.2|4212
1584373200000|2020-03-16 15:40:00|7510.2|7503.2|7464.3|7457.3|7530.4|7523.4|7447.5|7440.5|4940
1584373500000|2020-03-16 15:45:00|7464.5|7457.5|7472.5|7465.5|7476.5|7469.5|7444.5|7437.5|2990
1584373800000|2020-03-16 15:50:00|7477|7470|7473.5|7466.5|7498.5|7491.5|7459.5|7452.5|3039
1584374100000|2020-03-16 15:55:00|7471.8|7464.8|7519.3|7512.3|7521|7514|7456.3|7449.3|3507
1584374400000|2020-03-16 16:00:00|7520.8|7513.8|7536|7529|7536|7529|7479.5|7472.5|3394
1584374700000|2020-03-16 16:05:00|7537|7530|7493.5|7487.5|7537|7530|7481.5|7474.5|2398
1584375000000|2020-03-16 16:10:00|7489|7483|7468.1|7462.1|7510.8|7504.8|7463.4|7457.4|2735
1584375300000|2020-03-16 16:15:00|7468.6|7462.6|7413|7407|7474.9|7468.9|7410.6|7404.6|3052
1584375600000|2020-03-16 16:20:00|7412.9|7406.9|7419.1|7413.1|7431.5|7425.5|7405.5|7399.5|2706
1584375900000|2020-03-16 16:25:00|7418|7412|7423.6|7417.6|7470.5|7464.5|7409.1|7403.1|3193
1584376200000|2020-03-16 16:30:00|7426.8|7420.8|7432.6|7426.6|7445.8|7439.8|7412.5|7406.5|1865
1584376500000|2020-03-16 16:35:00|7432.4|7426.4|7436.9|7430.9|7478.4|7472.4|7420.6|7414.6|2400
1584376800000|2020-03-16 16:40:00|7437.5|7431.5|7446.8|7440.8|7463|7457|7423|7417|2059
1584377100000|2020-03-16 16:45:00|7445.1|7439.1|7405.5|7400.5|7454|7448|7402.3|7397.3|2627
1584377400000|2020-03-16 16:50:00|7405.9|7400.9|7361.4|7356.4|7406.9|7401.9|7354|7349|3070
1584377700000|2020-03-16 16:55:00|7360.8|7355.8|7364.8|7359.8|7373|7368|7337.4|7332.4|4968
1584378000000|2020-03-16 17:00:00|7365.5|7360.5|7388.9|7383.9|7393.1|7388.1|7355.6|7350.6|2617
1584378300000|2020-03-16 17:05:00|7389.3|7384.3|7351|7346|7391.8|7386.8|7337.5|7332.5|4086
1584378600000|2020-03-16 17:10:00|7351.3|7346.3|7405.1|7400.1|7429.8|7424.8|7338.3|7333.3|6207
1584378900000|2020-03-16 17:15:00|7405.8|7400.8|7364.3|7359.3|7406.6|7401.6|7356|7351|4556
1584379200000|2020-03-16 17:20:00|7363.6|7358.6|7372.9|7367.9|7381.3|7376.3|7337.3|7332.3|4036
1584379500000|2020-03-16 17:25:00|7372.5|7367.5|7351.5|7346.5|7372.5|7367.5|7342.3|7337.3|4870
1584379800000|2020-03-16 17:30:00|7351.3|7346.3|7324.5|7319.5|7353|7348|7307.5|7302.5|4986
1584380100000|2020-03-16 17:35:00|7324.6|7319.6|7313.9|7308.9|7337.9|7332.9|7292.1|7287.1|4170
1584380400000|2020-03-16 17:40:00|7312.4|7307.4|7301|7296|7312.5|7307.5|7289|7284|2160
1584380700000|2020-03-16 17:45:00|7301.1|7296.1|7311.5|7306.5|7329|7324|7296.2|7291.2|2115
1584381000000|2020-03-16 17:50:00|7311.7|7306.7|7291.7|7286.7|7332.1|7327.1|7289.2|7284.2|2316
1584381300000|2020-03-16 17:55:00|7289.6|7284.6|7300.9|7295.9|7332.6|7327.6|7289.6|7284.6|2553
1584381600000|2020-03-16 18:00:00|7300.4|7295.4|7269.7|7264.7|7300.4|7295.4|7261.2|7256.2|4700
1584381900000|2020-03-16 18:05:00|7268|7263|7260.1|7255.1|7302.6|7297.6|7257.2|7252.2|3221
1584382200000|2020-03-16 18:10:00|7260.2|7255.2|7283.7|7278.7|7283.7|7278.7|7258.7|7253.7|3645
1584382500000|2020-03-16 18:15:00|7280.6|7275.6|7240.9|7235.9|7288.7|7283.7|7240.4|7235.4|5443
1584382800000|2020-03-16 18:20:00|7241.1|7236.1|7233.7|7228.7|7263.7|7258.7|7232|7227|4007
1584383100000|2020-03-16 18:25:00|7233.6|7228.6|7290.5|7285.5|7291.9|7286.9|7229.7|7224.7|4222
1584383400000|2020-03-16 18:30:00|7290|7285|7389.1|7384.1|7394.7|7389.7|7274.6|7269.6|6996
1584383700000|2020-03-16 18:35:00|7387.4|7382.4|7324.9|7319.9|7414.6|7409.6|7320.6|7315.6|6903
1584384000000|2020-03-16 18:40:00|7324.2|7319.2|7291.2|7286.2|7324.6|7319.6|7266.6|7261.6|4163
1584384300000|2020-03-16 18:45:00|7293|7288|7283.2|7278.2|7320.1|7315.1|7255.2|7250.2|4351
1584384600000|2020-03-16 18:50:00|7283.5|7278.5|7321|7316|7350.7|7345.7|7267.4|7262.4|3757
1584384900000|2020-03-16 18:55:00|7322.7|7317.7|7343.7|7338.7|7376.1|7371.1|7301.7|7296.7|4138
1584385200000|2020-03-16 19:00:00|7344.4|7339.4|7339.4|7334.4|7402.4|7397.4|7328.7|7323.7|3926
1584385500000|2020-03-16 19:05:00|7338.5|7333.5|7325.2|7320.2|7376.6|7371.6|7316.9|7311.9|3702
1584385800000|2020-03-16 19:10:00|7329.1|7324.1|7292.4|7287.4|7354.4|7349.4|7290.6|7285.6|3088
1584386100000|2020-03-16 19:15:00|7291.6|7286.6|7324|7319|7353.2|7348.2|7288.4|7283.4|3038
1584386400000|2020-03-16 19:20:00|7323.9|7318.9|7309.7|7304.7|7337.9|7332.9|7266.7|7261.7|4362
1584386700000|2020-03-16 19:25:00|7311.1|7306.1|7264.1|7259.1|7331.2|7326.2|7250.4|7245.4|4094
1584387000000|2020-03-16 19:30:00|7263.9|7258.9|7205.9|7200.9|7263.9|7258.9|7183.5|7178.5|6279
1584387300000|2020-03-16 19:35:00|7206.5|7201.5|7182.1|7177.1|7209.6|7204.6|7146.7|7141.7|6450
1584387600000|2020-03-16 19:40:00|7182|7177|7288.9|7283.9|7289|7284|7157|7152|6526
1584387900000|2020-03-16 19:45:00|7289.7|7284.7|7218.4|7213.4|7289.7|7284.7|7206.6|7201.6|6886
1584388200000|2020-03-16 19:50:00|7217.4|7212.4|7130.9|7125.9|7217.4|7212.4|7130.6|7125.6|5998
1584388500000|2020-03-16 19:55:00|7132.2|7127.2|6956.1|6951.1|7132.5|7127.5|6933.6|6928.6|25619
1584388800000|2020-03-16 20:00:00|6956.6|6950.6|7092.5|7086.5|7142.6|7136.6|6956.6|6950.6|16206
1584389100000|2020-03-16 20:05:00|7090.2|7084.2|7032.5|7026.5|7099.7|7093.7|7020.6|7014.6|5957
1584389400000|2020-03-16 20:10:00|7034.2|7028.2|7076.1|7067.1|7088.9|7082.9|7029.1|7023.1|5593
1584389700000|2020-03-16 20:15:00|7075.4|7066.4|7061.5|7052.5|7081.2|7072.2|7058.4|7049.4|0
1584390000000|2020-03-16 20:20:00|7061.8|7052.8|7066.8|7057.8|7076.2|7067.2|7055|7046|0
1584390300000|2020-03-16 20:25:00|7066.6|7057.6|7071.4|7062.4|7074.3|7065.3|7059.5|7050.5|0
1584390600000|2020-03-16 20:30:00|7065.7|7059.7|7032.7|7026.7|7081.5|7075.5|7032.7|7026.7|1699
1584390900000|2020-03-16 20:35:00|7033|7027|7071.2|7065.2|7071.2|7065.2|7009.2|7003.2|1165
1584391200000|2020-03-16 20:40:00|7060.5|7054.5|7048.2|7042.2|7067.2|7061.2|7025|7019|879
1584391500000|2020-03-16 20:45:00|7048.7|7042.7|7078|7072|7082.2|7076.2|7045.5|7039.5|1183
1584391800000|2020-03-16 20:50:00|7077.7|7071.7|7112.5|7106.5|7122.2|7116.2|7077.7|7071.7|800
1584392100000|2020-03-16 20:55:00|7119.2|7113.2|7062.7|7053.7|7119.2|7113.2|7060.7|7053.7|921
1584392400000|2020-03-16 21:00:00|7064.3|7055.3|7052.5|7043.5|7064.9|7055.9|7051.6|7042.6|36
1584392700000|2020-03-16 21:05:00|7052|7043|7044.6|7035.6|7053.6|7044.6|7044.5|7035.5|0
1584393000000|2020-03-16 21:10:00|7044.7|7035.7|7044.9|7035.9|7060.1|7051.1|7043.3|7034.3|0
1584393300000|2020-03-16 21:15:00|7044.7|7035.7|7036.3|7027.3|7044.9|7035.9|7036.3|7027.3|0
1584393600000|2020-03-16 21:20:00|7035|7026|7024.2|7015.2|7041.7|7032.7|7023.8|7014.8|0
1584393900000|2020-03-16 21:25:00|7022.9|7013.9|7031.5|7022.5|7032.1|7023.1|7022.5|7013.5|0
1584394200000|2020-03-16 21:30:00|7032.7|7023.7|7035.1|7026.1|7035.2|7026.2|7030.7|7021.7|0
1584394500000|2020-03-16 21:35:00|7035.3|7026.3|7030.1|7021.1|7036.9|7027.9|7030|7021|0
1584394800000|2020-03-16 21:40:00|7030|7021|7024.8|7015.8|7037.1|7028.1|7022.3|7013.3|0
1584395100000|2020-03-16 21:45:00|7024.9|7015.9|7028.2|7019.2|7030.4|7021.4|7024.7|7015.7|0
1584395400000|2020-03-16 21:50:00|7028.3|7019.3|7032.3|7023.3|7037.1|7028.1|7026.7|7017.7|0
1584395700000|2020-03-16 21:55:00|7032.8|7023.8|7035|7026|7038.4|7029.4|7030.3|7021.3|0
1584396000000|2020-03-16 22:00:00|7062.7|7056.7|7084|7078|7159.6|7153.6|7036.7|7030.7|2086
1584396300000|2020-03-16 22:05:00|7086.2|7080.2|7042.7|7036.7|7090|7084|7038|7032|1444
1584396600000|2020-03-16 22:10:00|7043|7037|7013|7007|7063.9|7057.9|6991.9|6985.9|1902
1584396900000|2020-03-16 22:15:00|7012.5|7006.5|7065.4|7059.4|7088.2|7082.2|7005.5|6999.5|809
1584397200000|2020-03-16 22:20:00|7065.2|7059.2|7050.6|7044.6|7065.9|7059.9|7035.6|7029.6|602
1584397500000|2020-03-16 22:25:00|7050.2|7044.2|7079.1|7073.1|7081.1|7075.1|7035.6|7029.6|446
1584397800000|2020-03-16 22:30:00|7079.2|7073.2|7116.9|7110.9|7123.6|7117.6|7069.6|7063.6|835
1584398100000|2020-03-16 22:35:00|7116.7|7110.7|7087|7081|7130|7124|7087|7081|651
1584398400000|2020-03-16 22:40:00|7087.6|7081.6|7113.5|7107.5|7124.2|7118.2|7079|7073|446
1584398700000|2020-03-16 22:45:00|7113.4|7107.4|7132.4|7126.4|7132.4|7126.4|7102|7096|405
1584399000000|2020-03-16 22:50:00|7132.1|7126.1|7110|7104|7158.9|7152.9|7087.6|7081.6|1100
1584399300000|2020-03-16 22:55:00|7111.1|7105.1|7099|7093|7122.1|7116.1|7086.7|7080.7|461
1584399600000|2020-03-16 23:00:00|7099.1|7093.1|7121.5|7115.5|7126.2|7120.2|7099|7093|277
1584399900000|2020-03-16 23:05:00|7121.4|7115.4|7153.6|7147.6|7163.5|7157.5|7118.4|7112.4|707
1584400200000|2020-03-16 23:10:00|7153.2|7147.2|7161.1|7155.1|7163.6|7157.6|7112.2|7106.2|629
1584400500000|2020-03-16 23:15:00|7160.5|7154.5|7160.6|7154.6|7164.5|7158.5|7137.2|7131.2|478
1584400800000|2020-03-16 23:20:00|7162.4|7156.4|7164|7158|7175|7169|7140.6|7134.6|585
1584401100000|2020-03-16 23:25:00|7163.9|7157.9|7158.7|7152.7|7171.5|7165.5|7152.9|7146.9|354
1584401400000|2020-03-16 23:30:00|7158.9|7152.9|7137.1|7131.1|7160.5|7154.5|7136.9|7130.9|369
1584401700000|2020-03-16 23:35:00|7138.5|7132.5|7139.2|7133.2|7141.7|7135.7|7125.1|7119.1|310
1584402000000|2020-03-16 23:40:00|7139.4|7133.4|7186.6|7180.6|7189.4|7183.4|7137.4|7131.4|543
1584402300000|2020-03-16 23:45:00|7186.9|7180.9|7160.4|7154.4|7188.4|7182.4|7157.9|7151.9|449
1584402600000|2020-03-16 23:50:00|7160.5|7154.5|7163.7|7157.7|7178.7|7172.7|7150.4|7144.4|309
1584402900000|2020-03-16 23:55:00|7163.5|7157.5|7163.6|7157.6|7171.2|7165.2|7162.4|7156.4|163
1584403200000|2020-03-17 00:00:00|7163.5|7157.5|7167.7|7161.7|7179.4|7173.4|7162.4|7156.4|376
1584403500000|2020-03-17 00:05:00|7167.6|7161.6|7136.6|7130.6|7167.6|7161.6|7095.5|7089.5|1282
1584403800000|2020-03-17 00:10:00|7137.7|7131.7|7188|7182|7198.6|7192.6|7137.7|7131.7|769
1584404100000|2020-03-17 00:15:00|7187.4|7181.4|7203.9|7197.9|7204.9|7198.9|7174.6|7168.6|477
1584404400000|2020-03-17 00:20:00|7204|7198|7219.5|7213.5|7232.5|7226.5|7189.6|7183.6|820
1584404700000|2020-03-17 00:25:00|7219.1|7213.1|7201.7|7195.7|7220.4|7214.4|7184.9|7178.9|295
1584405000000|2020-03-17 00:30:00|7200.5|7194.5|7208|7202|7218.2|7212.2|7199.9|7193.9|157
1584405300000|2020-03-17 00:35:00|7207.4|7201.4|7189.1|7183.1|7211.9|7205.9|7186.4|7180.4|256
1584405600000|2020-03-17 00:40:00|7189|7183|7218.5|7212.5|7224|7218|7183.9|7177.9|302
1584405900000|2020-03-17 00:45:00|7219|7213|7266.7|7260.7|7266.7|7260.7|7203.4|7197.4|471
1584406200000|2020-03-17 00:50:00|7266.9|7260.9|7274.2|7268.2|7275.1|7269.1|7249.6|7243.6|480
1584406500000|2020-03-17 00:55:00|7272.9|7266.9|7281.5|7275.5|7296.7|7290.7|7267.6|7261.6|559
1584406800000|2020-03-17 01:00:00|7279.2|7273.2|7305.1|7299.1|7305.1|7299.1|7269.6|7263.6|649
1584407100000|2020-03-17 01:05:00|7303.6|7297.6|7305.1|7299.1|7305.1|7299.1|7292.9|7286.9|322
1584407400000|2020-03-17 01:10:00|||||||||16
1584407700000|2020-03-17 01:15:00|7303.9|7297.9|7305.1|7299.1|7305.1|7299.1|7303.9|7297.9|56
1584408000000|2020-03-17 01:20:00|||||||||7
1584408300000|2020-03-17 01:25:00|||||||||26
1584408600000|2020-03-17 01:30:00|||||||||2
1584408900000|2020-03-17 01:35:00|||||||||1
1584409200000|2020-03-17 01:40:00|||||||||2
1584409500000|2020-03-17 01:45:00|||||||||68
1584409800000|2020-03-17 01:50:00|||||||||168
1584410100000|2020-03-17 01:55:00|||||||||5
1584410400000|2020-03-17 02:00:00|||||||||1
1584410700000|2020-03-17 02:05:00|||||||||18
1584411000000|2020-03-17 02:10:00|7300.5|7294.5|7302.5|7296.5|7305.1|7299.1|7295|7289|1256
1584411300000|2020-03-17 02:15:00|7302.1|7296.1|7257.6|7251.6|7302.6|7296.6|7244|7238|818
1584411600000|2020-03-17 02:20:00|7257.5|7251.5|7304.9|7298.9|7305.1|7299.1|7254.2|7248.2|711
1584411900000|2020-03-17 02:25:00|7302.9|7296.9|7305.1|7299.1|7305.1|7299.1|7272.2|7266.2|547
1584412200000|2020-03-17 02:30:00|7303.5|7297.5|7305.1|7299.1|7305.1|7299.1|7303.2|7297.2|107
1584412500000|2020-03-17 02:35:00|||||||||5
1584412800000|2020-03-17 02:40:00|||||||||8
1584413100000|2020-03-17 02:45:00|||||||||14
1584413400000|2020-03-17 02:50:00|||||||||5
1584413700000|2020-03-17 02:55:00|||||||||13
1584414000000|2020-03-17 03:00:00|||||||||11
1584414600000|2020-03-17 03:10:00|||||||||24
1584414900000|2020-03-17 03:15:00|7303.2|7297.2|7305.1|7299.1|7305.1|7299.1|7297.4|7291.4|312
1584415200000|2020-03-17 03:20:00|||||||||7
1584415500000|2020-03-17 03:25:00|7303.9|7297.9|7305.1|7299.1|7305.1|7299.1|7303.9|7297.9|30
1584415800000|2020-03-17 03:30:00|||||||||3
1584416100000|2020-03-17 03:35:00|||||||||20
1584416400000|2020-03-17 03:40:00|||||||||10
1584416700000|2020-03-17 03:45:00|||||||||1
1584417000000|2020-03-17 03:50:00|||||||||2
1584417300000|2020-03-17 03:55:00|||||||||2
1584418500000|2020-03-17 04:15:00|||||||||10
1584419100000|2020-03-17 04:25:00|||||||||10
1584419400000|2020-03-17 04:30:00|||||||||2
1584419700000|2020-03-17 04:35:00|||||||||1
1584420300000|2020-03-17 04:45:00|||||||||1
1584421200000|2020-03-17 05:00:00|||||||||159
1584421500000|2020-03-17 05:05:00|||||||||10
1584421800000|2020-03-17 05:10:00|||||||||8
1584422100000|2020-03-17 05:15:00|||||||||10
1584422400000|2020-03-17 05:20:00|||||||||13
1584422700000|2020-03-17 05:25:00|||||||||23
1584423000000|2020-03-17 05:30:00|||||||||208
1584423300000|2020-03-17 05:35:00|||||||||599
1584423600000|2020-03-17 05:40:00|||||||||29
1584424200000|2020-03-17 05:50:00|||||||||7
1584424500000|2020-03-17 05:55:00|||||||||24
1584424800000|2020-03-17 06:00:00|||||||||7
1584425100000|2020-03-17 06:05:00|||||||||2
1584425400000|2020-03-17 06:10:00|||||||||3
1584426000000|2020-03-17 06:20:00|||||||||6
1584426600000|2020-03-17 06:30:00|||||||||21
1584426900000|2020-03-17 06:35:00|||||||||2
1584427200000|2020-03-17 06:40:00|||||||||6
1584427500000|2020-03-17 06:45:00|||||||||56
1584428400000|2020-03-17 07:00:00|||||||||56
1584428700000|2020-03-17 07:05:00|||||||||3
1584429000000|2020-03-17 07:10:00|||||||||20
1584429300000|2020-03-17 07:15:00|||||||||1
1584429600000|2020-03-17 07:20:00|||||||||1
1584429900000|2020-03-17 07:25:00|||||||||7
1584430200000|2020-03-17 07:30:00|7303.7|7297.7|7303.7|7297.7|7303.7|7297.7|7303.7|7297.7|9
1584431100000|2020-03-17 07:45:00|||||||||100
1584431700000|2020-03-17 07:55:00|||||||||1
1584432000000|2020-03-17 08:00:00|||||||||58
1584432300000|2020-03-17 08:05:00|||||||||18
1584432600000|2020-03-17 08:10:00|||||||||13
1584432900000|2020-03-17 08:15:00|||||||||10
1584433200000|2020-03-17 08:20:00|7303.5|7297.5|7303.7|7297.7|7303.7|7297.7|7301.5|7295.5|641
1584433500000|2020-03-17 08:25:00|7294|7288|7308.6|7302.6|7308.6|7302.6|7271.7|7265.7|1177
1584433800000|2020-03-17 08:30:00|7303.7|7297.7|7303.5|7297.5|7303.7|7297.7|7296.7|7290.7|491
1584434100000|2020-03-17 08:35:00|7303.7|7297.7|7276.7|7270.7|7303.7|7297.7|7276.7|7270.7|981
1584434400000|2020-03-17 08:40:00|7276.2|7270.2|7233.5|7227.5|7278.7|7272.7|7199.2|7193.2|1180
1584434700000|2020-03-17 08:45:00|7234.5|7228.5|7205.5|7199.5|7237.2|7231.2|7205.5|7199.5|787
1584435000000|2020-03-17 08:50:00|7203.7|7197.7|7189|7183|7215.5|7209.5|7180.7|7174.7|1038
1584435300000|2020-03-17 08:55:00|7191.2|7185.2|7179.7|7173.7|7197.5|7191.5|7163.2|7157.2|1155
1584435600000|2020-03-17 09:00:00|7182|7176|7229|7223|7232|7226|7157.7|7151.7|1283
1584435900000|2020-03-17 09:05:00|7231|7225|7151.2|7145.2|7238|7232|7146.5|7140.5|1237
1584436200000|2020-03-17 09:10:00|7148.5|7142.5|7155.5|7149.5|7175.5|7169.5|7148.5|7142.5|930
1584436500000|2020-03-17 09:15:00|7156.7|7150.7|7136.5|7130.5|7166|7160|7118.7|7112.7|1477
1584436800000|2020-03-17 09:20:00|7137.5|7131.5|7143.7|7137.7|7152.2|7146.2|7110|7104|600
1584437100000|2020-03-17 09:25:00|7136|7130|7100.7|7094.7|7137.7|7131.7|7088.7|7082.7|767
1584437400000|2020-03-17 09:30:00|7099.2|7093.2|7009.5|7003.5|7100|7094|7009.5|7003.5|1379
1584437700000|2020-03-17 09:35:00|7008.5|7002.5|7045|7039|7048.5|7042.5|7008.5|7002.5|1265
1584438000000|2020-03-17 09:40:00|7047.5|7041.5|7063.5|7057.5|7075.5|7069.5|7041.5|7035.5|943
1584438300000|2020-03-17 09:45:00|7061.5|7055.5|7134.2|7128.2|7149.2|7143.2|7060|7054|1326
1584438600000|2020-03-17 09:50:00|7136.2|7130.2|7089.2|7083.2|7141.2|7135.2|7062|7056|920
1584438900000|2020-03-17 09:55:00|7089.7|7083.7|7103.2|7097.2|7134.5|7128.5|7070.7|7064.7|992
1584439200000|2020-03-17 10:00:00|7109.5|7103.5|7149.5|7143.5|7166|7160|7086.7|7080.7|1316
1584439500000|2020-03-17 10:05:00|7153.2|7147.2|7145.2|7139.2|7156|7150|7137.5|7131.5|460
1584439800000|2020-03-17 10:10:00|7147.2|7141.2|7186|7180|7195.5|7189.5|7147.2|7141.2|1119
1584440100000|2020-03-17 10:15:00|7190.2|7184.2|7210.7|7204.7|7210.7|7204.7|7171.7|7165.7|805
1584440400000|2020-03-17 10:20:00|7207.2|7201.2|7262.5|7256.5|7289|7283|7207.2|7201.2|1626
1584440700000|2020-03-17 10:25:00|7263|7257|7268.5|7262.5|7282.5|7276.5|7243.7|7237.7|988
1584441000000|2020-03-17 10:30:00|7268.2|7262.2|7235.2|7229.2|7270|7264|7212.7|7206.7|993
1584441300000|2020-03-17 10:35:00|7237.5|7231.5|7212.7|7206.7|7246.2|7240.2|7211|7205|1052
1584441600000|2020-03-17 10:40:00|7210|7204|7159.7|7153.7|7210|7204|7154.7|7148.7|1129
1584441900000|2020-03-17 10:45:00|7158.5|7152.5|7207|7201|7212.2|7206.2|7158.5|7152.5|867
1584442200000|2020-03-17 10:50:00|7210.2|7204.2|7251.2|7245.2|7261.2|7255.2|7197.5|7191.5|902
1584442500000|2020-03-17 10:55:00|7253.2|7247.2|7303.7|7297.7|7303.7|7297.7|7252.7|7246.7|1563
1584442800000|2020-03-17 11:00:00|7301.7|7295.7|7249.5|7243.5|7303.7|7297.7|7240.5|7234.5|1429
1584443100000|2020-03-17 11:05:00|7252.5|7246.5|7258.2|7252.2|7272.7|7266.7|7246.2|7240.2|511
1584443400000|2020-03-17 11:10:00|7262.2|7256.2|7265.5|7259.5|7265.7|7259.7|7206|7200|1426
1584443700000|2020-03-17 11:15:00|7265.7|7259.7|7253|7247|7273.5|7267.5|7242|7236|818
1584444000000|2020-03-17 11:20:00|7258|7252|7224.7|7218.7|7263.2|7257.2|7186.5|7180.5|888
1584444300000|2020-03-17 11:25:00|7229.5|7223.5|7202.5|7196.5|7240.7|7234.7|7194.5|7188.5|443
1584444600000|2020-03-17 11:30:00|7199.5|7193.5|7123.7|7117.7|7199.5|7193.5|7119.5|7113.5|1642
1584444900000|2020-03-17 11:35:00|7124.7|7118.7|7155.2|7149.2|7163|7157|7121.5|7115.5|1052
1584445200000|2020-03-17 11:40:00|7156|7150|7134|7128|7172.5|7166.5|7120.7|7114.7|634
1584445500000|2020-03-17 11:45:00|7132|7126|7155.2|7149.2|7183.2|7177.2|7124.5|7118.5|930
1584445800000|2020-03-17 11:50:00|7156.5|7150.5|7157.2|7151.2|7184.5|7178.5|7153|7147|893
1584446100000|2020-03-17 11:55:00|7156.7|7150.7|7118.2|7112.2|7165.5|7159.5|7106.5|7100.5|809
1584446400000|2020-03-17 12:00:00|7119.5|7113.5|7116.5|7110.5|7143.5|7137.5|7083.2|7077.2|1664
1584446700000|2020-03-17 12:05:00|7115.7|7109.7|7119.7|7113.7|7154.5|7148.5|7096.5|7090.5|716
1584447000000|2020-03-17 12:10:00|7110.2|7104.2|7160.7|7154.7|7177.7|7171.7|7110.2|7104.2|1627
1584447300000|2020-03-17 12:15:00|7159.7|7153.7|7191.5|7185.5|7191.5|7185.5|7139.7|7133.7|929
1584447600000|2020-03-17 12:20:00|7188.5|7182.5|7192.2|7186.2|7192.5|7186.5|7161.5|7155.5|943
1584447900000|2020-03-17 12:25:00|7191.2|7185.2|7171.7|7165.7|7194.7|7188.7|7167.5|7161.5|593
1584448200000|2020-03-17 12:30:00|7169.5|7163.5|7174.7|7168.7|7188.7|7182.7|7132.7|7126.7|1262
1584448500000|2020-03-17 12:35:00|7172.5|7166.5|7159.5|7153.5|7177.2|7171.2|7150.2|7144.2|761
1584448800000|2020-03-17 12:40:00|7163.5|7157.5|7153.2|7147.2|7168.5|7162.5|7144.2|7138.2|608
1584449100000|2020-03-17 12:45:00|7153|7147|7150.7|7144.7|7160|7154|7134.2|7128.2|677
1584449400000|2020-03-17 12:50:00|7149.5|7143.5|7150.5|7144.5|7151|7145|7123|7117|1132
1584449700000|2020-03-17 12:55:00|7151|7145|7193.2|7187.2|7195|7189|7149.2|7143.2|1097
1584450000000|2020-03-17 13:00:00|7191.7|7185.7|7187.7|7181.7|7206.5|7200.5|7169.5|7163.5|1456
1584450300000|2020-03-17 13:05:00|7189.7|7183.7|7199.7|7193.7|7205|7199|7186.7|7180.7|1105
1584450600000|2020-03-17 13:10:00|7200.5|7194.5|7187.2|7181.2|7207.5|7201.5|7172|7166|1115
1584450900000|2020-03-17 13:15:00|7185.7|7179.7|7150|7144|7206.5|7200.5|7147.2|7141.2|1229
1584451200000|2020-03-17 13:20:00|7149.7|7143.7|7162|7156|7168|7162|7124.2|7118.2|1464
1584451500000|2020-03-17 13:25:00|7161.5|7155.5|7191.7|7185.7|7196.7|7190.7|7155.2|7149.2|2381
1584451800000|2020-03-17 13:30:00|7191.2|7186.2|7204.5|7199.5|7260.2|7255.2|7174.7|7169.7|9037
1584452100000|2020-03-17 13:35:00|7207|7202|7102.5|7097.5|7207|7202|7089.5|7084.5|8230
1584452400000|2020-03-17 13:40:00|7101|7096|7043.2|7038.2|7118|7113|7041.5|7036.5|6776
1584452700000|2020-03-17 13:45:00|7044.5|7039.5|7069.5|7064.5|7150.7|7145.7|7044.5|7039.5|9151
1584453000000|2020-03-17 13:50:00|7072|7067|6983.2|6978.2|7076.2|7071.2|6983.2|6978.2|8341
1584453300000|2020-03-17 13:55:00|6984|6979|6991.2|6986.2|7032|7027|6976|6971|7756
1584453600000|2020-03-17 14:00:00|6992|6987|7010|7005|7010|7005|6957.2|6952.2|6937
1584453900000|2020-03-17 14:05:00|7011|7006|7050.7|7045.7|7081.5|7076.5|6997.2|6992.2|7483
1584454200000|2020-03-17 14:10:00|7052.2|7047.2|7079.5|7074.5|7108|7103|7052.2|7047.2|5933
1584454500000|2020-03-17 14:15:00|7082|7077|7104.2|7099.2|7125.7|7120.7|7042|7037|6554
1584454800000|2020-03-17 14:20:00|7106.7|7101.7|7096.5|7091.5|7138|7133|7077|7072|5502
1584455100000|2020-03-17 14:25:00|7097.2|7092.2|7160.7|7155.7|7180|7175|7097.2|7092.2|5994
1584455400000|2020-03-17 14:30:00|7162.2|7157.2|7154.7|7149.7|7201|7196|7148.2|7143.2|9463
1584455700000|2020-03-17 14:35:00|7153.2|7148.2|7153.5|7148.5|7199.2|7194.2|7139.7|7134.7|5976
1584456000000|2020-03-17 14:40:00|7156.2|7151.2|7207.5|7202.5|7213|7208|7132|7127|6957
1584456300000|2020-03-17 14:45:00|7209.7|7204.7|7244.5|7239.5|7259.5|7254.5|7186|7181|9860
1584456600000|2020-03-17 14:50:00|7248|7243|7198.2|7193.2|7248.7|7243.7|7182.7|7177.7|8310
1584456900000|2020-03-17 14:55:00|7197.5|7192.5|7237.5|7232.5|7249.2|7244.2|7174.5|7169.5|8730
1584457200000|2020-03-17 15:00:00|7239|7234|7255.7|7250.7|7260|7255|7219.5|7214.5|9563
1584457500000|2020-03-17 15:05:00|7258.5|7253.5|7330.2|7325.2|7331|7326|7256.2|7251.2|10895
1584457800000|2020-03-17 15:10:00|7329.3|7324.3|7382.3|7377.3|7383.3|7378.3|7326.5|7321.5|10005
1584458100000|2020-03-17 15:15:00|7381.8|7376.8|7400.8|7395.8|7401|7396|7349.3|7344.3|9411
1584458400000|2020-03-17 15:20:00|7400.3|7395.3|7332.8|7327.8|7409.8|7404.8|7325.5|7320.5|5771
1584458700000|2020-03-17 15:25:00|7335.8|7330.8|7338|7333|7374.8|7369.8|7329.8|7324.8|3760
1584459000000|2020-03-17 15:30:00|7336|7331|7363|7358|7386|7381|7336|7331|4298
1584459300000|2020-03-17 15:35:00|7362.8|7357.8|7307.5|7302.5|7366|7361|7290.8|7285.8|6126
1584459600000|2020-03-17 15:40:00|7307.3|7302.3|7353.5|7348.5|7370.8|7365.8|7303|7298|5437
1584459900000|2020-03-17 15:45:00|7357.8|7352.8|7391.5|7386.5|7401.8|7396.8|7352|7347|4761
1584460200000|2020-03-17 15:50:00|7392.5|7387.5|7427|7422|7438.3|7433.3|7385.3|7380.3|5896
1584460500000|2020-03-17 15:55:00|7429|7424|7429.3|7424.3|7434.3|7429.3|7390.8|7385.8|4640
1584460800000|2020-03-17 16:00:00|7427.3|7422.3|7455|7450|7456.8|7451.8|7415|7410|4698
1584461100000|2020-03-17 16:05:00|7455.8|7450.8|7530|7525|7533.3|7528.3|7455.8|7450.8|8168
1584461400000|2020-03-17 16:10:00|7529.3|7524.3|7559.8|7554.8|7561.3|7556.3|7513.8|7508.8|10004
1584461700000|2020-03-17 16:15:00|7559.3|7554.3|7508.3|7503.3|7560.5|7555.5|7470.3|7465.3|7170
1584462000000|2020-03-17 16:20:00|7507|7502|7445.5|7440.5|7513.5|7508.5|7435.8|7430.8|7771
1584462300000|2020-03-17 16:25:00|7446.3|7441.3|7408|7403|7454.5|7449.5|7399.5|7394.5|6061
1584462600000|2020-03-17 16:30:00|7410.3|7405.3|7421.3|7416.3|7446.8|7441.8|7400.3|7395.3|4509
1584462900000|2020-03-17 16:35:00|7420.5|7415.5|7375.8|7370.8|7420.5|7415.5|7362.5|7357.5|4143
1584463200000|2020-03-17 16:40:00|7376.5|7371.5|7349.5|7344.5|7385.5|7380.5|7341.3|7336.3|3498
1584463500000|2020-03-17 16:45:00|7352|7347|7357|7352|7374.5|7369.5|7344.5|7339.5|5066
1584463800000|2020-03-17 16:50:00|7354.5|7349.5|7320.8|7315.8|7354.5|7349.5|7302|7297|4983
1584464100000|2020-03-17 16:55:00|7322|7317|7360.8|7355.8|7360.8|7355.8|7313|7308|3218
1584464400000|2020-03-17 17:00:00|7363.8|7358.8|7346.8|7341.8|7401.8|7396.8|7339.5|7334.5|4191
1584464700000|2020-03-17 17:05:00|7350|7345|7310.5|7305.5|7372|7367|7306.8|7301.8|4110
1584465000000|2020-03-17 17:10:00|7311.8|7306.8|7266.3|7261.3|7314.3|7309.3|7257.8|7252.8|4514
1584465300000|2020-03-17 17:15:00|7265.5|7260.5|7277.8|7272.8|7290|7285|7237.8|7232.8|5139
1584465600000|2020-03-17 17:20:00|7279.5|7274.5|7300.5|7295.5|7318.5|7313.5|7261.5|7256.5|4215
1584465900000|2020-03-17 17:25:00|7303.5|7298.5|7301.3|7296.3|7309|7304|7274.8|7269.8|3013
1584466200000|2020-03-17 17:30:00|7302.3|7297.3|7355.5|7350.5|7361.5|7356.5|7284.8|7279.8|4302
1584466500000|2020-03-17 17:35:00|7354|7349|7373.5|7368.5|7378|7373|7329.3|7324.3|4596
1584466800000|2020-03-17 17:40:00|7373.8|7368.8|7372.8|7367.8|7392.5|7387.5|7357|7352|3990
1584467100000|2020-03-17 17:45:00|7373.8|7368.8|7396.5|7391.5|7419|7414|7363.8|7358.8|3331
1584467400000|2020-03-17 17:50:00|7398.8|7393.8|7380|7375|7423.3|7418.3|7368.5|7363.5|3073
1584467700000|2020-03-17 17:55:00|7379|7374|7395.8|7390.8|7411.8|7406.8|7370|7365|2827
1584468000000|2020-03-17 18:00:00|7394.3|7389.3|7386.5|7381.5|7413.8|7408.8|7356|7351|4948
1584468300000|2020-03-17 18:05:00|7383.8|7378.8|7437.5|7432.5|7440|7435|7374.5|7369.5|3287
1584468600000|2020-03-17 18:10:00|7438.5|7433.5|7452.5|7447.5|7459.5|7454.5|7427.3|7422.3|2909
1584468900000|2020-03-17 18:15:00|7454.3|7449.3|7481.3|7476.3|7488.5|7483.5|7436.8|7431.8|3838
1584469200000|2020-03-17 18:20:00|7480.3|7475.3|7407.3|7402.3|7487.8|7482.8|7398|7393|4051
1584469500000|2020-03-17 18:25:00|7409.8|7404.8|7455.5|7450.5|7463|7458|7396.8|7391.8|3111
1584469800000|2020-03-17 18:30:00|7457.3|7452.3|7478.5|7473.5|7489.3|7484.3|7454.8|7449.8|3525
1584470100000|2020-03-17 18:35:00|7476.3|7471.3|7473.8|7468.8|7502.3|7497.3|7454.8|7449.8|4027
1584470400000|2020-03-17 18:40:00|7474.5|7469.5|7426.3|7421.3|7485.5|7480.5|7426.3|7421.3|4084
1584470700000|2020-03-17 18:45:00|7428.5|7423.5|7362.3|7357.3|7436.5|7431.5|7352|7347|4455
1584471000000|2020-03-17 18:50:00|7365.5|7360.5|7365.8|7360.8|7394.3|7389.3|7342.3|7337.3|3666
1584471300000|2020-03-17 18:55:00|7364.3|7359.3|7416|7411|7420|7415|7364.3|7359.3|2765
1584471600000|2020-03-17 19:00:00|7415|7410|7318.5|7313.5|7415|7410|7299.3|7294.3|6991
1584471900000|2020-03-17 19:05:00|7321.3|7316.3|7377.5|7372.5|7408.5|7403.5|7290.3|7285.3|4996
1584472200000|2020-03-17 19:10:00|7378.5|7373.5|7380.8|7375.8|7403.5|7398.5|7362.5|7357.5|3596
1584472500000|2020-03-17 19:15:00|7378.3|7373.3|7374.3|7369.3|7398.5|7393.5|7365|7360|3220
1584472800000|2020-03-17 19:20:00|7379|7374|7354|7349|7385.3|7380.3|7321.5|7316.5|4508
1584473100000|2020-03-17 19:25:00|7355.5|7350.5|7341.8|7336.8|7362.5|7357.5|7326|7321|3520
1584473400000|2020-03-17 19:30:00|7340.8|7335.8|7396|7391|7412.3|7407.3|7329.8|7324.8|5116
1584473700000|2020-03-17 19:35:00|7395.3|7390.3|7450|7445|7460|7455|7395.3|7390.3|4472
1584474000000|2020-03-17 19:40:00|7451.5|7446.5|7474.3|7469.3|7510.3|7505.3|7448|7443|5754
1584474300000|2020-03-17 19:45:00|7472|7467|7460.8|7455.8|7496.8|7491.8|7423.8|7418.8|5812
1584474600000|2020-03-17 19:50:00|7457.8|7452.8|7450|7445|7490|7485|7378.8|7373.8|7900
1584474900000|2020-03-17 19:55:00|7453.5|7448.5|7456.5|7451.5|7496.8|7491.8|7402.3|7397.3|15447
1584475200000|2020-03-17 20:00:00|7458.3|7453.3|7420.8|7414.8|7472|7466|7404.8|7398.8|7161
1584475500000|2020-03-17 20:05:00|7419.3|7413.3|7473|7467|7479.5|7473.5|7415.3|7409.3|3948
1584475800000|2020-03-17 20:10:00|7472.5|7466.5|7414.1|7405.1|7473.8|7467.8|7399|7393|4589
1584476100000|2020-03-17 20:15:00|7414|7405|7410.8|7401.8|7422.4|7413.4|7409|7400|5
1584476400000|2020-03-17 20:20:00|7410.9|7401.9|7417.7|7408.7|7426.6|7417.6|7410.9|7401.9|0
1584476700000|2020-03-17 20:25:00|7418.3|7409.3|7412.2|7403.2|7418.4|7409.4|7411.7|7402.7|0
1584477000000|2020-03-17 20:30:00|7402.5|7396.5|7389.5|7383.5|7410.5|7404.5|7388|7382|470
1584477300000|2020-03-17 20:35:00|7392|7386|7406.8|7400.8|7406.8|7400.8|7383.5|7377.5|154
1584477600000|2020-03-17 20:40:00|7405.5|7399.5|7416|7410|7417.8|7411.8|7384|7378|371
1584477900000|2020-03-17 20:45:00|7412.8|7406.8|7382.5|7376.5|7416|7410|7381|7375|193
1584478200000|2020-03-17 20:50:00|7382|7376|7378.3|7372.3|7398.5|7392.5|7378.3|7372.3|545
1584478500000|2020-03-17 20:55:00|7378|7372|7366.9|7357.9|7380.5|7374.5|7365.8|7357.5|482
1584478800000|2020-03-17 21:00:00|7367.1|7358.1|7375.4|7366.4|7383.4|7374.4|7365.7|7356.7|0
1584479100000|2020-03-17 21:05:00|7375.2|7366.2|7372.7|7363.7|7376.8|7367.8|7371.7|7362.7|0
1584479400000|2020-03-17 21:10:00|7372.6|7363.6|7366.6|7357.6|7373.4|7364.4|7366.6|7357.6|0
1584479700000|2020-03-17 21:15:00|7366.5|7357.5|7365.9|7356.9|7369.6|7360.6|7365|7356|0
1584480000000|2020-03-17 21:20:00|7365.3|7356.3|7365.3|7356.3|7365.8|7356.8|7360|7351|0
1584480300000|2020-03-17 21:25:00|7366.1|7357.1|7365.3|7356.3|7366.1|7357.1|7363.5|7354.5|0
1584480600000|2020-03-17 21:30:00|7365.4|7356.4|7357.1|7348.1|7366.9|7357.9|7357.1|7348.1|0
1584480900000|2020-03-17 21:35:00|7358.9|7349.9|7358.7|7349.7|7359.7|7350.7|7350.9|7341.9|0
1584481200000|2020-03-17 21:40:00|7358.8|7349.8|7360.2|7351.2|7361.3|7352.3|7358.5|7349.5|0
1584481500000|2020-03-17 21:45:00|7359|7350|7345.3|7336.3|7360.8|7351.8|7345.3|7336.3|0
1584481800000|2020-03-17 21:50:00|7345.2|7336.2|7347.8|7338.8|7349.1|7340.1|7340.4|7331.4|0
1584482100000|2020-03-17 21:55:00|7349|7340|7351.9|7342.9|7358.6|7349.6|7349|7340|0
1584482400000|2020-03-17 22:00:00|7362.3|7356.3|7388|7382|7397.4|7391.4|7329.3|7323.3|530
1584482700000|2020-03-17 22:05:00|7388.3|7382.3|7384.4|7378.4|7393|7387|7376|7370|164
1584483000000|2020-03-17 22:10:00|7384.3|7378.3|7365.4|7359.4|7384.4|7378.4|7348.3|7342.3|433
1584483300000|2020-03-17 22:15:00|7365.3|7359.3|7348.5|7342.5|7375.4|7369.4|7347.6|7341.6|271
1584483600000|2020-03-17 22:20:00|7349.1|7343.1|7334.3|7328.3|7350.9|7344.9|7324.6|7318.6|441
1584483900000|2020-03-17 22:25:00|7334.4|7328.4|7370.3|7364.3|7374|7368|7331.4|7325.4|393
1584484200000|2020-03-17 22:30:00|7370.1|7364.1|7356.1|7350.1|7394|7388|7349.4|7343.4|400
1584484500000|2020-03-17 22:35:00|7355.6|7349.6|7341.3|7335.3|7359.3|7353.3|7335.1|7329.1|483
1584484800000|2020-03-17 22:40:00|7340.9|7334.9|7316.1|7310.1|7345.8|7339.8|7306.4|7300.4|420
1584485100000|2020-03-17 22:45:00|7316.4|7310.4|7284.5|7278.5|7328|7322|7268.9|7262.9|871
1584485400000|2020-03-17 22:50:00|7284|7278|7300.1|7294.1|7303.9|7297.9|7270.5|7264.5|569
1584485700000|2020-03-17 22:55:00|7300.3|7294.3|7300.3|7294.3|7305.3|7299.3|7283.9|7277.9|289
1584486000000|2020-03-17 23:00:00|7300.1|7294.1|7282.1|7276.1|7301.8|7295.8|7281.3|7275.3|174
1584486300000|2020-03-17 23:05:00|7281.6|7275.6|7262.5|7256.5|7284.8|7278.8|7250.6|7244.6|438
1584486600000|2020-03-17 23:10:00|7261.8|7255.8|7267.4|7261.4|7280.4|7274.4|7238.9|7232.9|616
1584486900000|2020-03-17 23:15:00|7268|7262|7305.4|7299.4|7316.9|7310.9|7265|7259|594
1584487200000|2020-03-17 23:20:00|7305.5|7299.5|7265.1|7259.1|7307|7301|7260.3|7254.3|424
1584487500000|2020-03-17 23:25:00|7264.5|7258.5|7255.1|7249.1|7277.6|7271.6|7242.4|7236.4|776
1584487800000|2020-03-17 23:30:00|7255.3|7249.3|7244.3|7238.3|7281.1|7275.1|7243.1|7237.1|463
1584488100000|2020-03-17 23:35:00|7244.1|7238.1|7231.3|7225.3|7250.4|7244.4|7212.9|7206.9|703
1584488400000|2020-03-17 23:40:00|7231.1|7225.1|7229.6|7223.6|7252.6|7246.6|7222.4|7216.4|694
1584488700000|2020-03-17 23:45:00|7230|7224|7187.1|7181.1|7242.8|7236.8|7179.4|7173.4|1128
1584489000000|2020-03-17 23:50:00|7186.8|7180.8|7179.3|7173.3|7196|7190|7160.5|7154.5|994
1584489300000|2020-03-17 23:55:00|7178.3|7172.3|7193.4|7187.4|7195.8|7189.8|7170.8|7164.8|945
1584489600000|2020-03-18 00:00:00|7193.1|7187.1|7214.3|7208.3|7215.6|7209.6|7175.4|7169.4|1027
1584489900000|2020-03-18 00:05:00|7214.4|7208.4|7201.1|7195.1|7214.4|7208.4|7173.3|7167.3|603
1584490200000|2020-03-18 00:10:00|7201.6|7195.6|7206.3|7200.3|7224.4|7218.4|7192.5|7186.5|1421
1584490500000|2020-03-18 00:15:00|7206.1|7200.1|7216.8|7210.8|7237.6|7231.6|7197.4|7191.4|1411
1584490800000|2020-03-18 00:20:00|7216.6|7210.6|7205.1|7199.1|7232.1|7226.1|7198.6|7192.6|659
1584491100000|2020-03-18 00:25:00|7205|7199|7196.3|7190.3|7228.6|7222.6|7194.1|7188.1|435
1584491400000|2020-03-18 00:30:00|7196.1|7190.1|7179|7173|7207.6|7201.6|7178.8|7172.8|726
1584491700000|2020-03-18 00:35:00|7178.5|7172.5|7157.9|7151.9|7178.5|7172.5|7137|7131|1437
1584492000000|2020-03-18 00:40:00|7157.1|7151.1|7147.8|7141.8|7160.3|7154.3|7138|7132|476
1584492300000|2020-03-18 00:45:00|7147.9|7141.9|7133|7127|7154.6|7148.6|7129.3|7123.3|693
1584492600000|2020-03-18 00:50:00|7132.4|7126.4|7123.1|7117.1|7141.8|7135.8|7121|7115|1068
1584492900000|2020-03-18 00:55:00|7123.3|7117.3|7154.5|7148.5|7155|7149|7122.9|7116.9|1063
1584493200000|2020-03-18 01:00:00|7151.5|7145.5|7150.8|7144.8|7165.1|7159.1|7140.5|7134.5|675
1584493500000|2020-03-18 01:05:00|7150.5|7144.5|7124.5|7118.5|7151.4|7145.4|7122.4|7116.4|535
1584493800000|2020-03-18 01:10:00|7124|7118|7123.1|7117.1|7128.5|7122.5|7109.9|7103.9|677
1584494100000|2020-03-18 01:15:00|7125.4|7119.4|7139.1|7133.1|7162.6|7156.6|7125|7119|718
1584494400000|2020-03-18 01:20:00|7139|7133|7153.3|7147.3|7160.6|7154.6|7128.3|7122.3|476
1584494700000|2020-03-18 01:25:00|7151.6|7145.6|7143.4|7137.4|7165.4|7159.4|7137.8|7131.8|308
1584495000000|2020-03-18 01:30:00|7141|7135|7183.8|7177.8|7186.6|7180.6|7136.8|7130.8|745
1584495300000|2020-03-18 01:35:00|7184.3|7178.3|7182.6|7176.6|7196.5|7190.5|7162.6|7156.6|662
1584495600000|2020-03-18 01:40:00|7183.8|7177.8|7141.8|7135.8|7187|7181|7136.5|7130.5|675
1584495900000|2020-03-18 01:45:00|7141.9|7135.9|7170.3|7164.3|7181.5|7175.5|7138|7132|703
1584496200000|2020-03-18 01:50:00|7170.4|7164.4|7169.6|7163.6|7185.1|7179.1|7163.3|7157.3|433
1584496500000|2020-03-18 01:55:00|7169.8|7163.8|7158.4|7152.4|7170.5|7164.5|7149.4|7143.4|393
1584496800000|2020-03-18 02:00:00|7158.3|7152.3|7144.3|7138.3|7170.8|7164.8|7139.8|7133.8|470
1584497100000|2020-03-18 02:05:00|7144.6|7138.6|7151.4|7145.4|7157.6|7151.6|7137.9|7131.9|439
1584497400000|2020-03-18 02:10:00|7151.1|7145.1|7151.1|7145.1|7155.6|7149.6|7133.1|7127.1|413
1584497700000|2020-03-18 02:15:00|7151|7145|7172.3|7166.3|7178.5|7172.5|7146.1|7140.1|331
1584498000000|2020-03-18 02:20:00|7172.1|7166.1|7169.6|7163.6|7179.6|7173.6|7163.8|7157.8|253
1584498300000|2020-03-18 02:25:00|7169.9|7163.9|7168.1|7162.1|7173.9|7167.9|7161.5|7155.5|254
1584498600000|2020-03-18 02:30:00|7169.5|7163.5|7228.5|7222.5|7237.4|7231.4|7169.4|7163.4|1048
1584498900000|2020-03-18 02:35:00|7228.6|7222.6|7209.5|7203.5|7231.1|7225.1|7208.6|7202.6|494
1584499200000|2020-03-18 02:40:00|7210|7204|7239.6|7233.6|7242.3|7236.3|7208.6|7202.6|586
1584499500000|2020-03-18 02:45:00|7239.5|7233.5|7240.6|7234.6|7243.5|7237.5|7228.6|7222.6|382
1584499800000|2020-03-18 02:50:00|7240.5|7234.5|7270.8|7264.8|7271.3|7265.3|7230.6|7224.6|538
1584500100000|2020-03-18 02:55:00|7271.5|7265.5|7266|7260|7286.3|7280.3|7258|7252|1139
1584500400000|2020-03-18 03:00:00|7266.4|7260.4|7230.3|7224.3|7271.3|7265.3|7230.3|7224.3|466
1584500700000|2020-03-18 03:05:00|7230.5|7224.5|7241.9|7235.9|7244.3|7238.3|7230.5|7224.5|236
1584501000000|2020-03-18 03:10:00|7242.1|7236.1|7251|7245|7260.3|7254.3|7240.9|7234.9|230
1584501300000|2020-03-18 03:15:00|7251.1|7245.1|7232.3|7226.3|7255.4|7249.4|7219.5|7213.5|565
1584501600000|2020-03-18 03:20:00|7232.5|7226.5|7200.4|7194.4|7237.3|7231.3|7190.6|7184.6|632
1584501900000|2020-03-18 03:25:00|7201.9|7195.9|7205.9|7199.9|7215.5|7209.5|7192.9|7186.9|346
1584502200000|2020-03-18 03:30:00|7206.1|7200.1|7179.6|7173.6|7210|7204|7177.1|7171.1|584
1584502500000|2020-03-18 03:35:00|7179.8|7173.8|7176.3|7170.3|7182.8|7176.8|7171.1|7165.1|294
1584502800000|2020-03-18 03:40:00|7174.1|7168.1|7180.8|7174.8|7191|7185|7174.1|7168.1|303
1584503100000|2020-03-18 03:45:00|7180.5|7174.5|7170.1|7164.1|7191.3|7185.3|7167.5|7161.5|231
1584503400000|2020-03-18 03:50:00|7168.3|7162.3|7168.6|7162.6|7177.6|7171.6|7160.5|7154.5|294
1584503700000|2020-03-18 03:55:00|7168.5|7162.5|7156.8|7150.8|7170.3|7164.3|7151.1|7145.1|270
1584504000000|2020-03-18 04:00:00|7156.6|7150.6|7154.8|7148.8|7159.1|7153.1|7141.3|7135.3|299
1584504300000|2020-03-18 04:05:00|7151.9|7145.9|7170.1|7164.1|7171.1|7165.1|7151.9|7145.9|288
1584504600000|2020-03-18 04:10:00|7170|7164|7170.8|7164.8|7178.3|7172.3|7168.4|7162.4|317
1584504900000|2020-03-18 04:15:00|7170.6|7164.6|7151.3|7145.3|7170.8|7164.8|7140.8|7134.8|585
1584505200000|2020-03-18 04:20:00|7150.3|7144.3|7157.6|7151.6|7165.1|7159.1|7144.8|7138.8|244
1584505500000|2020-03-18 04:25:00|7155.1|7149.1|7152.4|7146.4|7160.9|7154.9|7148.8|7142.8|173
1584505800000|2020-03-18 04:30:00|7152.5|7146.5|7165.6|7159.6|7168|7162|7152.1|7146.1|198
1584506100000|2020-03-18 04:35:00|7165.5|7159.5|7146.1|7140.1|7165.9|7159.9|7145|7139|205
1584506400000|2020-03-18 04:40:00|7146.9|7140.9|7135|7129|7149.1|7143.1|7134|7128|473
1584506700000|2020-03-18 04:45:00|7135.3|7129.3|7139|7133|7143.5|7137.5|7132.9|7126.9|197
1584507000000|2020-03-18 04:50:00|7138.9|7132.9|7149.5|7143.5|7154.8|7148.8|7138.8|7132.8|313
1584507300000|2020-03-18 04:55:00|7149.3|7143.3|7148.3|7142.3|7155.5|7149.5|7144.9|7138.9|194
1584507600000|2020-03-18 05:00:00|7148.8|7142.8|7140.1|7134.1|7149.9|7143.9|7135.5|7129.5|158
1584507900000|2020-03-18 05:05:00|7140.5|7134.5|7150.9|7144.9|7151.9|7145.9|7134.3|7128.3|287
1584508200000|2020-03-18 05:10:00|7151.1|7145.1|7111|7105|7152|7146|7111|7105|424
1584508500000|2020-03-18 05:15:00|7110.6|7104.6|7081.1|7075.1|7111.8|7105.8|7081.1|7075.1|1092
1584508800000|2020-03-18 05:20:00|||||||||34
1584509100000|2020-03-18 05:25:00|||||||||4
1584509400000|2020-03-18 05:30:00|||||||||2
1584510000000|2020-03-18 05:40:00|||||||||2
1584510300000|2020-03-18 05:45:00|||||||||23
1584510900000|2020-03-18 05:55:00|||||||||1
1584511200000|2020-03-18 06:00:00|||||||||1
1584511500000|2020-03-18 06:05:00|||||||||31
1584511800000|2020-03-18 06:10:00|||||||||2
1584512100000|2020-03-18 06:15:00|||||||||1
1584512700000|2020-03-18 06:25:00|||||||||20
1584513000000|2020-03-18 06:30:00|||||||||57
1584513300000|2020-03-18 06:35:00|||||||||12
1584513600000|2020-03-18 06:40:00|||||||||31
1584514200000|2020-03-18 06:50:00|||||||||2
1584514500000|2020-03-18 06:55:00|||||||||11
1584514800000|2020-03-18 07:00:00|||||||||24
1584515100000|2020-03-18 07:05:00|||||||||28
1584515400000|2020-03-18 07:10:00|||||||||16
1584516000000|2020-03-18 07:20:00|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|7083.3|7077.3|6
1584516300000|2020-03-18 07:25:00|||||||||1
1584516600000|2020-03-18 07:30:00|||||||||14
1584516900000|2020-03-18 07:35:00|||||||||1
1584517200000|2020-03-18 07:40:00|||||||||1
1584518100000|2020-03-18 07:55:00|||||||||1
1584518400000|2020-03-18 08:00:00|||||||||45
1584518700000|2020-03-18 08:05:00|||||||||11
1584519000000|2020-03-18 08:10:00|||||||||2
1584519300000|2020-03-18 08:15:00|||||||||13
1584519600000|2020-03-18 08:20:00|||||||||18
1584519900000|2020-03-18 08:25:00|||||||||17
1584520200000|2020-03-18 08:30:00|||||||||43
1584520500000|2020-03-18 08:35:00|||||||||2
1584520800000|2020-03-18 08:40:00|||||||||126
1584521100000|2020-03-18 08:45:00|||||||||36
1584521400000|2020-03-18 08:50:00|||||||||11
1584521700000|2020-03-18 08:55:00|||||||||206
1584522000000|2020-03-18 09:00:00|||||||||127
1584522300000|2020-03-18 09:05:00|||||||||22
1584522600000|2020-03-18 09:10:00|||||||||3
1584522900000|2020-03-18 09:15:00|||||||||172
1584523200000|2020-03-18 09:20:00|||||||||177
1584523500000|2020-03-18 09:25:00|||||||||4
1584523800000|2020-03-18 09:30:00|||||||||3
1584524100000|2020-03-18 09:35:00|||||||||44
1584524400000|2020-03-18 09:40:00|||||||||85
1584524700000|2020-03-18 09:45:00|||||||||27
1584525000000|2020-03-18 09:50:00|||||||||7
1584525300000|2020-03-18 09:55:00|||||||||12
1584525600000|2020-03-18 10:00:00|||||||||64
1584525900000|2020-03-18 10:05:00|||||||||5
1584526200000|2020-03-18 10:10:00|||||||||30
1584526500000|2020-03-18 10:15:00|||||||||73
1584526800000|2020-03-18 10:20:00|||||||||17
1584527100000|2020-03-18 10:25:00|||||||||1
1584527400000|2020-03-18 10:30:00|||||||||4
1584527700000|2020-03-18 10:35:00|||||||||20
1584528000000|2020-03-18 10:40:00|||||||||6
1584528300000|2020-03-18 10:45:00|||||||||5
1584528600000|2020-03-18 10:50:00|||||||||9
1584528900000|2020-03-18 10:55:00|||||||||28
1584529200000|2020-03-18 11:00:00|||||||||67
1584529500000|2020-03-18 11:05:00|||||||||26
1584529800000|2020-03-18 11:10:00|||||||||20
1584530100000|2020-03-18 11:15:00|||||||||41
1584530400000|2020-03-18 11:20:00|||||||||23
1584530700000|2020-03-18 11:25:00|||||||||8
1584531000000|2020-03-18 11:30:00|||||||||8
1584531300000|2020-03-18 11:35:00|||||||||15
1584531900000|2020-03-18 11:45:00|||||||||1
1584532200000|2020-03-18 11:50:00|||||||||2
1584532500000|2020-03-18 11:55:00|||||||||1
1584532800000|2020-03-18 12:00:00|||||||||15
1584533100000|2020-03-18 12:05:00|||||||||11
1584533400000|2020-03-18 12:10:00|||||||||24
1584533700000|2020-03-18 12:15:00|||||||||26
1584534000000|2020-03-18 12:20:00|||||||||15
1584534300000|2020-03-18 12:25:00|||||||||28
1584534600000|2020-03-18 12:30:00|||||||||5
1584534900000|2020-03-18 12:35:00|||||||||24
1584535200000|2020-03-18 12:40:00|||||||||122
1584535500000|2020-03-18 12:45:00|||||||||280
1584535800000|2020-03-18 12:50:00|||||||||32
1584536100000|2020-03-18 12:55:00|||||||||49
1584536400000|2020-03-18 13:00:00|||||||||57
1584536700000|2020-03-18 13:05:00|||||||||12
1584537000000|2020-03-18 13:10:00|||||||||112
1584537300000|2020-03-18 13:15:00|||||||||28
1584537600000|2020-03-18 13:20:00|||||||||2
1584538200000|2020-03-18 13:30:00|7082.8|7077.8|7142.3|7137.3|7200|7195|6989|6984|11159
1584538500000|2020-03-18 13:35:00|7142.9|7137.9|7125.3|7120.3|7157.5|7152.5|7101.5|7096.5|5510
1584538800000|2020-03-18 13:40:00|7126.3|7121.3|7164.5|7159.5|7200.3|7195.3|7103.8|7098.8|7174
1584539100000|2020-03-18 13:45:00|7166.8|7161.8|7135.6|7130.6|7169.1|7164.1|7116.9|7111.9|7776
1584539400000|2020-03-18 13:50:00|7136.2|7131.2|7234.4|7229.4|7234.4|7229.4|7119.3|7114.3|11533
1584539700000|2020-03-18 13:55:00|7236.2|7231.2|7229.2|7224.2|7266.1|7261.1|7194.7|7189.7|13245
1584540000000|2020-03-18 14:00:00|7228.9|7223.9|7305.6|7300.6|7319.1|7314.1|7202.7|7197.7|9569
1584540300000|2020-03-18 14:05:00|7302.9|7297.9|7243.6|7238.6|7334.8|7329.8|7242.4|7237.4|8116
1584540600000|2020-03-18 14:10:00|7243.8|7238.8|7262.8|7257.8|7277.2|7272.2|7241.6|7236.6|6993
1584540900000|2020-03-18 14:15:00|7261.3|7256.3|7223.1|7218.1|7302.3|7297.3|7223.1|7218.1|5042
1584541200000|2020-03-18 14:20:00|7223.9|7218.9|7208.9|7203.9|7243.8|7238.8|7201.4|7196.4|4991
1584541500000|2020-03-18 14:25:00|7208.8|7203.8|7278.9|7273.9|7281.8|7276.8|7208.8|7203.8|5350
1584541800000|2020-03-18 14:30:00|7277.9|7272.9|7260.6|7255.6|7288.4|7283.4|7233.9|7228.9|4814
1584542100000|2020-03-18 14:35:00|7262.3|7257.3|7261.6|7256.6|7264.1|7259.1|7226.7|7221.7|4278
1584542400000|2020-03-18 14:40:00|7257.4|7252.4|7285.1|7280.1|7301.9|7296.9|7252.1|7247.1|5097
1584542700000|2020-03-18 14:45:00|7285.7|7280.7|7245.2|7240.2|7294.1|7289.1|7210.1|7205.1|4960
1584543000000|2020-03-18 14:50:00|7242.8|7237.8|7189.4|7184.4|7242.8|7237.8|7182.6|7177.6|4439
1584543300000|2020-03-18 14:55:00|7190.8|7185.8|7188.8|7183.8|7204.4|7199.4|7171.6|7166.6|4781
1584543600000|2020-03-18 15:00:00|7187.9|7182.9|7164.1|7159.1|7209.6|7204.6|7160.2|7155.2|4734
1584543900000|2020-03-18 15:05:00|7163.6|7158.6|7126.7|7121.7|7164.8|7159.8|7126.7|7121.7|4919
1584544200000|2020-03-18 15:10:00|7126.4|7121.4|7119.8|7114.8|7143.9|7138.9|7112.7|7107.7|5429
1584544500000|2020-03-18 15:15:00|7118.9|7113.9|7144.7|7139.7|7148.7|7143.7|7109.3|7104.3|6007
1584544800000|2020-03-18 15:20:00|7144.9|7139.9|7156.6|7151.6|7181.4|7176.4|7144.2|7139.2|6047
1584545100000|2020-03-18 15:25:00|7156.8|7151.8|7121.4|7116.4|7178.7|7173.7|7111.3|7106.3|4833
1584545400000|2020-03-18 15:30:00|7121.8|7116.8|7123.7|7118.7|7153.7|7148.7|7096.9|7091.9|5981
1584545700000|2020-03-18 15:35:00|7125.1|7120.1|7115.2|7110.2|7158.8|7153.8|7112.7|7107.7|5088
1584546000000|2020-03-18 15:40:00|7114.3|7109.3|7100.3|7095.3|7132.3|7127.3|7085.1|7080.1|4074
1584546300000|2020-03-18 15:45:00|7098.4|7093.4|7131.1|7126.1|7143.4|7138.4|7077.3|7072.3|6162
1584546600000|2020-03-18 15:50:00|7131.2|7126.2|7194.2|7189.2|7194.6|7189.6|7131.2|7126.2|5246
1584546900000|2020-03-18 15:55:00|7194.6|7189.6|7191.4|7186.4|7207.6|7202.6|7173.8|7168.8|4219
1584547200000|2020-03-18 16:00:00|7192.3|7187.3|7140.3|7135.3|7195.9|7190.9|7140.2|7135.2|2773
1584547500000|2020-03-18 16:05:00|7141.1|7136.1|7174.7|7169.7|7204.8|7199.8|7139.3|7134.3|4234
1584547800000|2020-03-18 16:10:00|7172.3|7167.3|7124.4|7119.4|7197.3|7192.3|7124.4|7119.4|4477
1584548100000|2020-03-18 16:15:00|7125.6|7120.6|7098.8|7093.8|7126.7|7121.7|7087.7|7082.7|5379
1584548400000|2020-03-18 16:20:00|7099.3|7094.3|7134.9|7129.9|7144.6|7139.6|7086.8|7081.8|4573
1584548700000|2020-03-18 16:25:00|7135.2|7130.2|7155.3|7150.3|7160.2|7155.2|7119.8|7114.8|3897
1584549000000|2020-03-18 16:30:00|7155.4|7150.4|7118.3|7113.3|7166.4|7161.4|7108.3|7103.3|5743
1584549300000|2020-03-18 16:35:00|7117.9|7112.9|7112.8|7107.8|7119.2|7114.2|7083.9|7078.9|5125
1584549600000|2020-03-18 16:40:00|7113.3|7108.3|7122.6|7117.6|7127.2|7122.2|7081.2|7076.2|3135
1584549900000|2020-03-18 16:45:00|7126.1|7121.1|7073.1|7068.1|7131.6|7126.6|7066.6|7061.6|4284
1584550200000|2020-03-18 16:50:00|7072.4|7067.4|7042.2|7037.2|7082.4|7077.4|7040.1|7035.1|4062
1584550500000|2020-03-18 16:55:00|7042.3|7037.3|7014.1|7009.1|7048.3|7043.3|6992.6|6987.6|3095
1584551400000|2020-03-18 17:10:00|6984.6|6979.6|6995.1|6990.1|7058.6|7053.6|6983.1|6978.1|4601
1584551700000|2020-03-18 17:15:00|6993.6|6988.6|7019.3|7014.3|7019.3|7014.3|6963.3|6958.3|6547
1584552000000|2020-03-18 17:20:00|7017.8|7012.8|7006.6|7001.6|7039.6|7034.6|6990.6|6985.6|4170
1584552300000|2020-03-18 17:25:00|7008.6|7003.6|6957.1|6952.1|7019.8|7014.8|6951.1|6946.1|4743
1584552600000|2020-03-18 17:30:00|6955.6|6950.6|6880.8|6875.8|6955.6|6950.6|6848.6|6843.6|9624
1584552900000|2020-03-18 17:35:00|6882.3|6877.3|6939.6|6934.6|6956.1|6951.1|6872.3|6867.3|6528
1584553200000|2020-03-18 17:40:00|6938.3|6933.3|6955.8|6950.8|6990.1|6985.1|6914.3|6909.3|6007
1584553500000|2020-03-18 17:45:00|6954.1|6949.1|6959.8|6954.8|6966.6|6961.6|6899.1|6894.1|4765
1584553800000|2020-03-18 17:50:00|6958.6|6953.6|6938.3|6933.3|6965.1|6960.1|6907.3|6902.3|3766
1584554100000|2020-03-18 17:55:00|6940.1|6935.1|6900.6|6895.6|6943.8|6938.8|6879.1|6874.1|4048
1584554400000|2020-03-18 18:00:00|6901.6|6896.6|6865.8|6860.8|6909.6|6904.6|6862.8|6857.8|3432
1584554700000|2020-03-18 18:05:00|6867.8|6862.8|6887.3|6882.3|6922.1|6917.1|6858.1|6853.1|3945
1584555000000|2020-03-18 18:10:00|6886.3|6881.3|6875.8|6870.8|6892.3|6887.3|6862.6|6857.6|2961
1584555300000|2020-03-18 18:15:00|6875.5|6870.5|6861.8|6856.8|6912.8|6907.8|6858.3|6853.3|4018
1584555600000|2020-03-18 18:20:00|6857.8|6852.8|6857.8|6852.8|6887.3|6882.3|6840.5|6835.5|4045
1584555900000|2020-03-18 18:25:00|6857|6852|6869.5|6864.5|6877.8|6872.8|6832.5|6827.5|4228
1584556200000|2020-03-18 18:30:00|6866.5|6861.5|6882.5|6877.5|6908.5|6903.5|6849|6844|5051
1584556500000|2020-03-18 18:35:00|6883.3|6878.3|6964.3|6959.3|6967.5|6962.5|6883.3|6878.3|5745
1584556800000|2020-03-18 18:40:00|6965|6960|6940.3|6935.3|6970|6965|6903.3|6898.3|4854
1584557100000|2020-03-18 18:45:00|6943.5|6938.5|6926.3|6921.3|6969.5|6964.5|6904.3|6899.3|3741
1584557400000|2020-03-18 18:50:00|6931.3|6926.3|6998.5|6993.5|7004.8|6999.8|6922.8|6917.8|4389
1584557700000|2020-03-18 18:55:00|7000.5|6995.5|7052.3|7047.3|7053.8|7048.8|6983.5|6978.5|6421
1584558000000|2020-03-18 19:00:00|7051.3|7046.3|6976.8|6971.8|7066.8|7061.8|6962.3|6957.3|6028
1584558300000|2020-03-18 19:05:00|6976|6971|7002|6997|7041.5|7036.5|6975.5|6970.5|5698
1584558600000|2020-03-18 19:10:00|7006.3|7001.3|7040.5|7035.5|7066.3|7061.3|7004.8|6999.8|5836
1584558900000|2020-03-18 19:15:00|7040.8|7035.8|7020.5|7015.5|7051.3|7046.3|6992.8|6987.8|4216
1584559200000|2020-03-18 19:20:00|7023|7018|6941|6936|7023.5|7018.5|6939|6934|4364
1584559500000|2020-03-18 19:25:00|6941.8|6936.8|6927.5|6922.5|6978.3|6973.3|6918.3|6913.3|5464
1584559800000|2020-03-18 19:30:00|6926.3|6921.3|6965.6|6960.6|6997.5|6992.5|6913.5|6908.5|5754
1584560100000|2020-03-18 19:35:00|6965.8|6960.8|6918.5|6913.5|6965.8|6960.8|6905.1|6900.1|5227
1584560400000|2020-03-18 19:40:00|6919.4|6914.4|6982.6|6977.6|7000|6995|6918|6913|5554
1584560700000|2020-03-18 19:45:00|6981.1|6976.1|7041.4|7036.4|7043.1|7038.1|6951.1|6946.1|4785
1584561000000|2020-03-18 19:50:00|7040.1|7035.1|7115.6|7110.6|7129|7124|7018.4|7013.4|8456
1584561300000|2020-03-18 19:55:00|7114.6|7109.6|7224.9|7219.9|7232.6|7227.6|7054.3|7049.3|23612
1584561600000|2020-03-18 20:00:00|7225.4|7219.4|7204.5|7198.5|7239.8|7233.8|7140.9|7134.9|10041
1584561900000|2020-03-18 20:05:00|7204.1|7198.1|7249.3|7243.3|7283.1|7277.1|7198.8|7192.8|5442
1584562200000|2020-03-18 20:10:00|7249.8|7243.8|7228.1|7219.1|7265.9|7259.9|7218.1|7212.1|5874
1584562500000|2020-03-18 20:15:00|7228.2|7219.2|7222.1|7213.1|7231|7222|7221.7|7212.7|0
1584562800000|2020-03-18 20:20:00|7221.9|7212.9|7221.1|7212.1|7222.8|7213.8|7219|7210|0
1584563100000|2020-03-18 20:25:00|7221.2|7212.2|7220.2|7211.2|7221.2|7212.2|7214.6|7205.6|0
1584563400000|2020-03-18 20:30:00|7222.3|7216.3|7208.3|7202.3|7224.8|7218.8|7193|7187|1705
1584563700000|2020-03-18 20:35:00|7209|7203|7205.5|7199.5|7210.3|7204.3|7200.3|7194.3|814
1584564000000|2020-03-18 20:40:00|7206.8|7200.8|7212.3|7206.3|7216.3|7210.3|7201.5|7195.5|475
1584564300000|2020-03-18 20:45:00|7210.8|7204.8|7216.8|7210.8|7248.8|7242.8|7210.8|7204.8|1677
1584564600000|2020-03-18 20:50:00|7214.8|7208.8|7245.5|7239.5|7245.8|7239.8|7209.5|7203.5|1165
1584564900000|2020-03-18 20:55:00|7244.8|7238.8|7262.7|7253.7|7270|7261|7244.8|7238.8|894
1584565200000|2020-03-18 21:00:00|7262.6|7253.6|7256.7|7247.7|7262.6|7253.6|7249.3|7240.3|0
1584565500000|2020-03-18 21:05:00|7256.4|7247.4|7255.3|7246.3|7263.2|7254.2|7254.7|7245.7|0
1584565800000|2020-03-18 21:10:00|7255.2|7246.2|7256.1|7247.1|7257.4|7248.4|7253.6|7244.6|0
1584566100000|2020-03-18 21:15:00|7256.2|7247.2|7251.9|7242.9|7256.2|7247.2|7251.5|7242.5|0
1584566400000|2020-03-18 21:20:00|7252|7243|7250.4|7241.4|7253|7244|7245.8|7236.8|0
1584566700000|2020-03-18 21:25:00|7249.8|7240.8|7251.2|7242.2|7251.5|7242.5|7247.4|7238.4|0
1584567000000|2020-03-18 21:30:00|7251.3|7242.3|7255.8|7246.8|7258.1|7249.1|7250.9|7241.9|0
1584567300000|2020-03-18 21:35:00|7256|7247|7262.2|7253.2|7262.2|7253.2|7255.7|7246.7|0
1584567600000|2020-03-18 21:40:00|7261|7252|7257.1|7248.1|7262.2|7253.2|7257.1|7248.1|0
1584567900000|2020-03-18 21:45:00|7257.3|7248.3|7248.9|7239.9|7257.3|7248.3|7245.7|7236.7|0
1584568200000|2020-03-18 21:50:00|7249.1|7240.1|7249.5|7240.5|7249.6|7240.6|7247.2|7238.2|0
1584568500000|2020-03-18 21:55:00|7249.6|7240.6|7251.1|7242.1|7251.6|7242.6|7242.4|7233.4|0
1584568800000|2020-03-18 22:00:00|7255.3|7249.3|7171.8|7165.8|7260.1|7254.1|7170.1|7164.1|1450
1584569100000|2020-03-18 22:05:00|7171.1|7165.1|7138.5|7132.5|7182.3|7176.3|7135|7129|1605
1584569400000|2020-03-18 22:10:00|7138.3|7132.3|7161|7155|7179.6|7173.6|7128.3|7122.3|629
1584569700000|2020-03-18 22:15:00|7162.6|7156.6|7201.3|7195.3|7206.8|7200.8|7144.1|7138.1|718
1584570000000|2020-03-18 22:20:00|7201.6|7195.6|7201.1|7195.1|7214.4|7208.4|7168.4|7162.4|520
1584570300000|2020-03-18 22:25:00|7200.4|7194.4|7159.3|7153.3|7215.6|7209.6|7158.6|7152.6|446
1584570600000|2020-03-18 22:30:00|7159.4|7153.4|7165.8|7159.8|7179.4|7173.4|7143.9|7137.9|500
1584570900000|2020-03-18 22:35:00|7162.5|7156.5|7202.8|7196.8|7202.8|7196.8|7150|7144|275
1584571200000|2020-03-18 22:40:00|7202.5|7196.5|7201.5|7195.5|7215.1|7209.1|7183.6|7177.6|615
1584571500000|2020-03-18 22:45:00|7201.6|7195.6|7254.6|7248.6|7263|7257|7179.5|7173.5|721
1584571800000|2020-03-18 22:50:00|7255.4|7249.4|7292.5|7286.5|7309.1|7303.1|7233.4|7227.4|1850
1584572100000|2020-03-18 22:55:00|7292.1|7286.1|7345|7339|7395.6|7389.6|7271.3|7265.3|2223
1584572400000|2020-03-18 23:00:00|7344.6|7338.6|7349.3|7343.3|7359.8|7353.8|7311.5|7305.5|1854
1584572700000|2020-03-18 23:05:00|7349.1|7343.1|7285.5|7279.5|7349.5|7343.5|7280.9|7274.9|846
1584573000000|2020-03-18 23:10:00|7287.4|7281.4|7305.3|7299.3|7335.5|7329.5|7283.8|7277.8|1195
1584573300000|2020-03-18 23:15:00|7307.1|7301.1|7319.8|7313.8|7344.5|7338.5|7299.5|7293.5|621
1584573600000|2020-03-18 23:20:00|7320|7314|7336.6|7330.6|7349|7343|7315.5|7309.5|447
1584573900000|2020-03-18 23:25:00|7336.3|7330.3|7353.1|7347.1|7379.9|7373.9|7336.3|7330.3|1102
1584574200000|2020-03-18 23:30:00|7355|7349|7413|7407|7413.6|7407.6|7354|7348|998
1584574500000|2020-03-18 23:35:00|7403.9|7397.9|7435.9|7429.9|7442.6|7436.6|7403.9|7397.9|1710
1584574800000|2020-03-18 23:40:00|7435.8|7429.8|7436.9|7430.9|7443.4|7437.4|7412.8|7406.8|1078
1584575100000|2020-03-18 23:45:00|7436.8|7430.8|7424.5|7418.5|7438.5|7432.5|7402.5|7396.5|767
1584575400000|2020-03-18 23:50:00|7425|7419|7421.3|7415.3|7428.5|7422.5|7417.1|7411.1|283
1584575700000|2020-03-18 23:55:00|7422.1|7416.1|7383.9|7377.9|7428.6|7422.6|7383.6|7377.6|764
1584576000000|2020-03-19 00:00:00|7384.5|7378.5|7394.9|7388.9|7423.1|7417.1|7383.9|7377.9|707
1584576300000|2020-03-19 00:05:00|7395.3|7389.3|7378.8|7372.8|7411.4|7405.4|7372.4|7366.4|823
1584576600000|2020-03-19 00:10:00|7378.6|7372.6|7346.9|7340.9|7385|7379|7341.8|7335.8|955
1584576900000|2020-03-19 00:15:00|7346.4|7340.4|7359.1|7353.1|7369.1|7363.1|7342.4|7336.4|725
1584577200000|2020-03-19 00:20:00|7357.1|7351.1|7334.3|7328.3|7357.1|7351.1|7326.3|7320.3|733
1584577500000|2020-03-19 00:25:00|7333.5|7327.5|7362.3|7356.3|7363.4|7357.4|7332.8|7326.8|465
1584577800000|2020-03-19 00:30:00|7362.1|7356.1|7354|7348|7364|7358|7338.4|7332.4|349
1584578100000|2020-03-19 00:35:00|7353.9|7347.9|7358.5|7352.5|7363.8|7357.8|7340|7334|328
1584578400000|2020-03-19 00:40:00|7358.8|7352.8|7340.9|7334.9|7360.9|7354.9|7337.8|7331.8|332
1584578700000|2020-03-19 00:45:00|7341|7335|7324.8|7318.8|7353|7347|7318.5|7312.5|557
1584579000000|2020-03-19 00:50:00|7324.9|7318.9|7295.4|7289.4|7326.8|7320.8|7284.4|7278.4|920
1584579300000|2020-03-19 00:55:00|7295.5|7289.5|7280.6|7274.6|7296.6|7290.6|7257.6|7251.6|1379
1584579600000|2020-03-19 01:00:00|7278.6|7272.6|7264|7258|7291.5|7285.5|7261|7255|550
1584579900000|2020-03-19 01:05:00|7264.3|7258.3|7237.3|7231.3|7274.8|7268.8|7228.9|7222.9|1726
1584580200000|2020-03-19 01:10:00|7237.1|7231.1|7282.1|7276.1|7289.1|7283.1|7236|7230|912
1584580500000|2020-03-19 01:15:00|7281.8|7275.8|7285.9|7279.9|7299.6|7293.6|7265.6|7259.6|563
1584580800000|2020-03-19 01:20:00|7284.5|7278.5|7311.1|7305.1|7327|7321|7284.5|7278.5|987
1584581100000|2020-03-19 01:25:00|7312.1|7306.1|7344.5|7338.5|7351.5|7345.5|7306.4|7300.4|752
1584581400000|2020-03-19 01:30:00|7344|7338|7300.4|7294.4|7352.6|7346.6|7297.5|7291.5|946
1584581700000|2020-03-19 01:35:00|7298.8|7292.8|7263.9|7257.9|7312.3|7306.3|7258.5|7252.5|647
1584582000000|2020-03-19 01:40:00|7263.8|7257.8|7246.5|7240.5|7267|7261|7246.5|7240.5|538
1584582300000|2020-03-19 01:45:00|7246.4|7240.4|7251|7245|7258|7252|7235.5|7229.5|706
1584582600000|2020-03-19 01:50:00|7250.9|7244.9|7232.3|7226.3|7260.9|7254.9|7230.4|7224.4|480
1584582900000|2020-03-19 01:55:00|7231.8|7225.8|7220.8|7214.8|7240.4|7234.4|7213.3|7207.3|658
1584583200000|2020-03-19 02:00:00|7221.8|7215.8|7160.1|7154.1|7223.4|7217.4|7160.1|7154.1|1068
1584583500000|2020-03-19 02:05:00|7160.3|7154.3|7166.1|7160.1|7188.1|7182.1|7150.1|7144.1|961
1584583800000|2020-03-19 02:10:00|7165.4|7159.4|7158.4|7152.4|7171.6|7165.6|7120.1|7114.1|1326
1584584100000|2020-03-19 02:15:00|7158.3|7152.3|7128|7122|7173.6|7167.6|7124.3|7118.3|564
1584584400000|2020-03-19 02:20:00|7127.9|7121.9|7091.8|7085.8|7137.9|7131.9|7091.6|7085.6|813
1584584700000|2020-03-19 02:25:00|7091.4|7085.4|7084.4|7078.4|7117.9|7111.9|7068.8|7062.8|1174
1584585000000|2020-03-19 02:30:00|7083.9|7077.9|7019.4|7013.4|7083.9|7077.9|7018.8|7012.8|1141
1584585300000|2020-03-19 02:35:00|7018.5|7012.5|7049.6|7043.6|7073|7067|7001|6995|1380
1584585600000|2020-03-19 02:40:00|7045.8|7039.8|7081.9|7075.9|7092.1|7086.1|7033.5|7027.5|751
1584585900000|2020-03-19 02:45:00|7082|7076|7022.3|7016.3|7106.4|7100.4|6995.8|6989.8|1135
1584586200000|2020-03-19 02:50:00|7022.1|7016.1|6988.6|6982.6|7053.9|7047.9|6977.6|6971.6|1046
1584586500000|2020-03-19 02:55:00|6989|6983|6970.4|6964.4|7008|7002|6970.3|6964.3|1330
1584586800000|2020-03-19 03:00:00|6968.6|6962.6|6947.8|6941.8|6994.3|6988.3|6942.6|6936.6|1370
1584587100000|2020-03-19 03:05:00|6947.6|6941.6|6972.4|6966.4|6983.3|6977.3|6932.4|6926.4|990
1584587400000|2020-03-19 03:10:00|6972.3|6966.3|6988.9|6982.9|7021.3|7015.3|6959.8|6953.8|737
1584587700000|2020-03-19 03:15:00|6989.9|6983.9|6994.8|6988.8|7010|7004|6988.1|6982.1|471
1584588000000|2020-03-19 03:20:00|6994.9|6988.9|7011.8|7005.8|7045.3|7039.3|6990.6|6984.6|899
1584588300000|2020-03-19 03:25:00|7008.8|7002.8|6991.5|6985.5|7029.6|7023.6|6946.4|6940.4|968
1584588600000|2020-03-19 03:30:00|6990.6|6984.6|6994.8|6988.8|7044.8|7038.8|6990.6|6984.6|794
1584588900000|2020-03-19 03:35:00|6994.5|6988.5|7022.4|7016.4|7041.3|7035.3|6992.6|6986.6|478
1584589200000|2020-03-19 03:40:00|7022.8|7016.8|7030.3|7024.3|7084.6|7078.6|7018.4|7012.4|741
1584589500000|2020-03-19 03:45:00|7030.4|7024.4|6964.3|6958.3|7052.1|7046.1|6951.4|6945.4|464
1584589800000|2020-03-19 03:50:00|6963.8|6957.8|6966.9|6960.9|6987.6|6981.6|6961.1|6955.1|339
1584590100000|2020-03-19 03:55:00|6967.3|6961.3|6934.9|6928.9|6967.8|6961.8|6924.8|6918.8|508
1584590400000|2020-03-19 04:00:00|6933.3|6927.3|6907|6901|6973.1|6967.1|6904.1|6898.1|814
1584590700000|2020-03-19 04:05:00|6907.8|6901.8|6946.1|6940.1|6951.1|6945.1|6898|6892|768
1584591000000|2020-03-19 04:10:00|6946.3|6940.3|6949.1|6943.1|6966.1|6960.1|6925.1|6919.1|360
1584591300000|2020-03-19 04:15:00|6949|6943|6938.4|6932.4|6980.4|6974.4|6930.8|6924.8|453
1584591600000|2020-03-19 04:20:00|6939.3|6933.3|6963|6957|6983.9|6977.9|6923.3|6917.3|419
1584591900000|2020-03-19 04:25:00|6964.4|6958.4|6981.6|6975.6|6994.4|6988.4|6950.8|6944.8|341
1584592200000|2020-03-19 04:30:00|6981.4|6975.4|6988.3|6982.3|6996.4|6990.4|6967.8|6961.8|289
1584592500000|2020-03-19 04:35:00|6987.8|6981.8|6979.6|6973.6|6992.3|6986.3|6969.1|6963.1|172
1584592800000|2020-03-19 04:40:00|6979.8|6973.8|6927.5|6921.5|6983.3|6977.3|6925.4|6919.4|292
1584593100000|2020-03-19 04:45:00|6928.8|6922.8|6968.5|6962.5|6977.4|6971.4|6928.4|6922.4|155
1584593400000|2020-03-19 04:50:00|6969|6963|6985.5|6979.5|7007.8|7001.8|6969|6963|299
1584593700000|2020-03-19 04:55:00|6985.1|6979.1|6949.5|6943.5|6991.4|6985.4|6948.9|6942.9|274
1584594000000|2020-03-19 05:00:00|6953.1|6947.1|6969.5|6963.5|6982.8|6976.8|6952.1|6946.1|177
1584594300000|2020-03-19 05:05:00|6969.6|6963.6|6982.3|6976.3|6996.9|6990.9|6957|6951|154
1584594600000|2020-03-19 05:10:00|6983.9|6977.9|6992.9|6986.9|6996.6|6990.6|6974.4|6968.4|192
1584594900000|2020-03-19 05:15:00|7007.5|7001.5|7012.6|7006.6|7037.8|7031.8|6998|6992|573
1584595200000|2020-03-19 05:20:00|7010|7004|7010|7004|7011.6|7005.6|6979|6973|296
1584595500000|2020-03-19 05:25:00|7013.8|7007.8|6995.4|6989.4|7015.5|7009.5|6987.3|6981.3|212
1584595800000|2020-03-19 05:30:00|6995.6|6989.6|6987.5|6981.5|6998.9|6992.9|6966.5|6960.5|258
1584596100000|2020-03-19 05:35:00|6987.3|6981.3|7004|6998|7008|7002|6985.3|6979.3|220
1584596400000|2020-03-19 05:40:00|7004.9|6998.9|7054.6|7048.6|7054.9|7048.9|6999.6|6993.6|417
1584596700000|2020-03-19 05:45:00|7057.3|7051.3|7029.4|7023.4|7072.3|7066.3|7028.5|7022.5|491
1584597000000|2020-03-19 05:50:00|7030|7024|7043.4|7037.4|7065.9|7059.9|7022.5|7016.5|339
1584597300000|2020-03-19 05:55:00|7043.3|7037.3|7043.8|7037.8|7062.4|7056.4|7039|7033|214
1584597600000|2020-03-19 06:00:00|7043.9|7037.9|7096.9|7090.9|7097.9|7091.9|7043.9|7037.9|466
1584597900000|2020-03-19 06:05:00|7097.1|7091.1|7096.1|7090.1|7123.9|7117.9|7095.6|7089.6|466
1584598200000|2020-03-19 06:10:00|7096.3|7090.3|7090.3|7084.3|7096.4|7090.4|7067.1|7061.1|348
1584598500000|2020-03-19 06:15:00|7089.5|7083.5|7115|7109|7133.3|7127.3|7078.8|7072.8|524
1584598800000|2020-03-19 06:20:00|7115.5|7109.5|7117.9|7111.9|7139.9|7133.9|7111.9|7105.9|387
1584599100000|2020-03-19 06:25:00|7117.5|7111.5|7096.1|7090.1|7118|7112|7069|7063|401
1584599400000|2020-03-19 06:30:00|7096.3|7090.3|7096.3|7090.3|7101.3|7095.3|7067.8|7061.8|249
1584599700000|2020-03-19 06:35:00|7095.9|7089.9|7121.5|7115.5|7127.1|7121.1|7078.5|7072.5|314
1584600000000|2020-03-19 06:40:00|7121.6|7115.6|7117.6|7111.6|7129.5|7123.5|7089.1|7083.1|429
1584600300000|2020-03-19 06:45:00|7117.5|7111.5|7119|7113|7124.8|7118.8|7098.9|7092.9|258
1584600600000|2020-03-19 06:50:00|7120.6|7114.6|7156.3|7150.3|7170.6|7164.6|7118.8|7112.8|590
1584600900000|2020-03-19 06:55:00|7159.3|7153.3|7135.9|7129.9|7190.6|7184.6|7135.9|7129.9|923
1584601200000|2020-03-19 07:00:00|7136|7130|7170.5|7164.5|7179.1|7173.1|7134.9|7128.9|605
1584601500000|2020-03-19 07:05:00|7166.3|7160.3|7147.5|7141.5|7169.8|7163.8|7124|7118|395
1584601800000|2020-03-19 07:10:00|7147.4|7141.4|7142|7136|7147.4|7141.4|7122.8|7116.8|367
1584602100000|2020-03-19 07:15:00|7143.8|7137.8|7177.3|7171.3|7203.9|7197.9|7142.1|7136.1|992
1584602400000|2020-03-19 07:20:00|7177.5|7171.5|7199.4|7193.4|7205.1|7199.1|7172.3|7166.3|306
1584602700000|2020-03-19 07:25:00|7193.3|7187.3|7255.4|7249.4|7269.5|7263.5|7193.3|7187.3|1404
1584603000000|2020-03-19 07:30:00|7257.3|7251.3|7221.6|7215.6|7269|7263|7208.9|7202.9|609
1584603300000|2020-03-19 07:35:00|7222.3|7216.3|7255.8|7249.8|7259.9|7253.9|7216.8|7210.8|335
1584603600000|2020-03-19 07:40:00|7256.3|7250.3|7227.9|7221.9|7256.3|7250.3|7214.8|7208.8|295
1584603900000|2020-03-19 07:45:00|7227.8|7221.8|7200.6|7194.6|7230.1|7224.1|7184|7178|401
1584604200000|2020-03-19 07:50:00|7201.6|7195.6|7142.3|7136.3|7201.8|7195.8|7129.8|7123.8|681
1584604500000|2020-03-19 07:55:00|7142.1|7136.1|7151|7145|7157.6|7151.6|7125.1|7119.1|588
1584604800000|2020-03-19 08:00:00|7151.6|7145.6|7189.8|7183.8|7210|7204|7139|7133|754
1584605100000|2020-03-19 08:05:00|7190.4|7184.4|7158.1|7152.1|7191.3|7185.3|7139|7133|744
1584605400000|2020-03-19 08:10:00|7158|7152|7159|7153|7205.8|7199.8|7151.8|7145.8|530
1584605700000|2020-03-19 08:15:00|7158.9|7152.9|7226.4|7220.4|7229.3|7223.3|7154.6|7148.6|524
1584606000000|2020-03-19 08:20:00|7226.5|7220.5|7246.9|7240.9|7257.9|7251.9|7213.5|7207.5|792
1584606300000|2020-03-19 08:25:00|7247|7241|7295.5|7289.5|7296.1|7290.1|7233.5|7227.5|1246
1584606600000|2020-03-19 08:30:00|7295.6|7289.6|7318.8|7312.8|7347|7341|7292.3|7286.3|1903
1584606900000|2020-03-19 08:35:00|7319.1|7313.1|7299.6|7293.6|7322.4|7316.4|7294.9|7288.9|739
1584607200000|2020-03-19 08:40:00|7299.5|7293.5|7297.9|7291.9|7308|7302|7284.1|7278.1|610
1584607500000|2020-03-19 08:45:00|7297.8|7291.8|7258.6|7252.6|7298.4|7292.4|7241.6|7235.6|851
1584607800000|2020-03-19 08:50:00|7257.5|7251.5|7281|7275|7292.5|7286.5|7249|7243|670
1584608100000|2020-03-19 08:55:00|7280.9|7274.9|7308.9|7302.9|7321.6|7315.6|7278.3|7272.3|989
1584608400000|2020-03-19 09:00:00|7309.5|7303.5|7283.1|7277.1|7333.8|7327.8|7254.9|7248.9|1068
1584608700000|2020-03-19 09:05:00|7282.6|7276.6|7295.9|7290.9|7311.4|7305.4|7266.6|7260.6|795
1584609000000|2020-03-19 09:10:00|7293.9|7288.9|7299.6|7294.6|7307.6|7302.6|7267.3|7262.3|380
1584609300000|2020-03-19 09:15:00|7300|7295|7283.1|7278.1|7306.1|7301.1|7269.1|7264.1|335
1584609600000|2020-03-19 09:20:00|7283.3|7278.3|7255.4|7250.4|7297.3|7292.3|7255.4|7250.4|565
1584609900000|2020-03-19 09:25:00|7255.5|7250.5|7211.5|7206.5|7255.5|7250.5|7203.8|7198.8|835
1584610200000|2020-03-19 09:30:00|7211.9|7206.9|7222.8|7217.8|7234.4|7229.4|7190.6|7185.6|807
1584610500000|2020-03-19 09:35:00|7222.5|7217.5|7238.9|7233.9|7239.4|7234.4|7215.3|7210.3|402
1584610800000|2020-03-19 09:40:00|7239.5|7234.5|7256|7251|7259|7254|7211|7206|653
1584611100000|2020-03-19 09:45:00|7255.9|7250.9|7230.9|7225.9|7255.9|7250.9|7228|7223|614
1584611400000|2020-03-19 09:50:00|7231|7226|7216|7211|7255|7250|7213.5|7208.5|410
1584611700000|2020-03-19 09:55:00|7214.9|7209.9|7206.5|7201.5|7230.3|7225.3|7205.6|7200.6|922
1584612000000|2020-03-19 10:00:00|7205.3|7200.3|7196.3|7191.3|7206.1|7201.1|7185.4|7180.4|754
1584612300000|2020-03-19 10:05:00|7196|7191|7165.5|7160.5|7199|7194|7156.8|7151.8|1489
1584612600000|2020-03-19 10:10:00|7162.9|7157.9|7148.6|7143.6|7176.8|7171.8|7148.5|7143.5|865
1584612900000|2020-03-19 10:15:00|7147.9|7142.9|7157.5|7152.5|7160.3|7155.3|7138.1|7133.1|780
1584613200000|2020-03-19 10:20:00|7157.4|7152.4|7159.1|7154.1|7172.8|7167.8|7154.4|7149.4|604
1584613500000|2020-03-19 10:25:00|7159|7154|7178.6|7173.6|7178.8|7173.8|7158.9|7153.9|409
1584613800000|2020-03-19 10:30:00|7178.5|7173.5|7190.8|7185.8|7199.4|7194.4|7176.6|7171.6|429
1584614100000|2020-03-19 10:35:00|7190.5|7185.5|7168.4|7163.4|7204.3|7199.3|7165.6|7160.6|589
1584614400000|2020-03-19 10:40:00|7169|7164|7191.9|7186.9|7210.5|7205.5|7163.4|7158.4|460
1584614700000|2020-03-19 10:45:00|7192|7187|7176.5|7171.5|7196.3|7191.3|7168.4|7163.4|462
1584615000000|2020-03-19 10:50:00|7176.6|7171.6|7163.4|7158.4|7184.3|7179.3|7162.8|7157.8|308
1584615300000|2020-03-19 10:55:00|7163.6|7158.6|7173.9|7168.9|7173.9|7168.9|7158.3|7153.3|523
1584615600000|2020-03-19 11:00:00|7174.3|7169.3|7221.5|7216.5|7227.9|7222.9|7171.5|7166.5|901
1584615900000|2020-03-19 11:05:00|7224.6|7219.6|7213.8|7208.8|7226.6|7221.6|7204|7199|396
1584616200000|2020-03-19 11:10:00|7214.9|7209.9|7200.5|7195.5|7218.5|7213.5|7200.4|7195.4|386
1584616500000|2020-03-19 11:15:00|7201.5|7196.5|7190.6|7185.6|7215.6|7210.6|7188.9|7183.9|626
1584616800000|2020-03-19 11:20:00|7190.9|7185.9|7175|7170|7193.8|7188.8|7173.9|7168.9|769
1584617100000|2020-03-19 11:25:00|7174.9|7169.9|7162.9|7157.9|7195.5|7190.5|7162.9|7157.9|564
1584617400000|2020-03-19 11:30:00|7162.6|7157.6|7140.5|7135.5|7165.8|7160.8|7139|7134|1012
1584617700000|2020-03-19 11:35:00|7140.4|7135.4|7103.5|7098.5|7147.6|7142.6|7103.4|7098.4|1016
1584618000000|2020-03-19 11:40:00|7103.1|7098.1|7110.1|7105.1|7112.6|7107.6|7087.8|7082.8|1252
1584618300000|2020-03-19 11:45:00|7110.8|7105.8|7130|7125|7136.9|7131.9|7092.5|7087.5|1442
1584618600000|2020-03-19 11:50:00|7130.6|7125.6|7129|7124|7153.6|7148.6|7124.9|7119.9|926
1584618900000|2020-03-19 11:55:00|7128.9|7123.9|7105.6|7100.6|7135.5|7130.5|7105|7100|680
1584619200000|2020-03-19 12:00:00|7106|7101|7119.5|7114.5|7135.4|7130.4|7105.3|7100.3|1029
1584619500000|2020-03-19 12:05:00|7119.3|7114.3|7120.1|7115.1|7125.3|7120.3|7106.3|7101.3|520
1584619800000|2020-03-19 12:10:00|7119.4|7114.4|7104.9|7099.9|7130|7125|7094.1|7089.1|862
1584620100000|2020-03-19 12:15:00|7106|7101|7081.8|7076.8|7107.3|7102.3|7079|7074|1029
1584620400000|2020-03-19 12:20:00|7082.4|7077.4|7072.3|7067.3|7088.6|7083.6|7063|7058|899
1584620700000|2020-03-19 12:25:00|7071.1|7066.1|7070.4|7065.4|7074.4|7069.4|7060.5|7055.5|648
1584621000000|2020-03-19 12:30:00|7070.3|7065.3|7088.4|7083.4|7096.4|7091.4|7061.8|7056.8|1024
1584621300000|2020-03-19 12:35:00|7088.5|7083.5|7121.5|7116.5|7127.6|7122.6|7085.8|7080.8|1011
1584621600000|2020-03-19 12:40:00|7120.9|7115.9|7137.1|7132.1|7141|7136|7109.3|7104.3|970
1584621900000|2020-03-19 12:45:00|7137|7132|7168.1|7163.1|7179.8|7174.8|7123.6|7118.6|1337
1584622200000|2020-03-19 12:50:00|7167.9|7162.9|7178.5|7173.5|7186.6|7181.6|7165.9|7160.9|794
1584622500000|2020-03-19 12:55:00|7179|7174|7179.8|7174.8|7181.9|7176.9|7147.6|7142.6|1101
1584622800000|2020-03-19 13:00:00|7179.6|7174.6|7171.6|7166.6|7184.4|7179.4|7153|7148|968
1584623100000|2020-03-19 13:05:00|7170.8|7165.8|7189.3|7184.3|7190.9|7185.9|7160.5|7155.5|674
1584623400000|2020-03-19 13:10:00|7189.5|7184.5|7209|7204|7218|7213|7187.3|7182.3|1373
1584623700000|2020-03-19 13:15:00|7209.1|7204.1|7211.6|7206.6|7215.3|7210.3|7189.1|7184.1|947
1584624000000|2020-03-19 13:20:00|7212.3|7207.3|7191.5|7186.5|7215.3|7210.3|7190.6|7185.6|1122
1584624300000|2020-03-19 13:25:00|7191.3|7186.3|7199.5|7194.5|7200.1|7195.1|7179.4|7174.4|2043
1584624600000|2020-03-19 13:30:00|7199|7195|7114.8|7110.8|7211.3|7207.3|7084.9|7080.9|7773
1584624900000|2020-03-19 13:35:00|7115.9|7111.9|7083.3|7079.3|7127.9|7123.9|7078.1|7074.1|7075
1584625200000|2020-03-19 13:40:00|7085.1|7081.1|7065.4|7061.4|7089.6|7085.6|7031.8|7027.8|7514
1584625500000|2020-03-19 13:45:00|7068.1|7064.1|7106|7102|7111.6|7107.6|7050.3|7046.3|5740
1584625800000|2020-03-19 13:50:00|7107|7103|7154.3|7150.3|7167|7163|7097.8|7093.8|6152
1584626100000|2020-03-19 13:55:00|7153.5|7149.5|7247|7243|7254.3|7250.3|7152|7148|9727
1584626400000|2020-03-19 14:00:00|7246.8|7242.8|7233.5|7229.5|7259.9|7255.9|7205.4|7201.4|7148
1584626700000|2020-03-19 14:05:00|7235.1|7231.1|7306.4|7302.4|7306.4|7302.4|7235.1|7231.1|8023
1584627000000|2020-03-19 14:10:00|7306.9|7302.9|7383.3|7379.3|7383.3|7379.3|7275.3|7271.3|7697
1584627300000|2020-03-19 14:15:00|7386.6|7382.6|7331.3|7327.3|7409.5|7405.5|7324|7320|8767
1584627600000|2020-03-19 14:20:00|7329.5|7325.5|7327.5|7323.5|7355.5|7351.5|7304.3|7300.3|5383
1584627900000|2020-03-19 14:25:00|7327.1|7323.1|7358.8|7354.8|7363|7359|7296.9|7292.9|4600
1584628200000|2020-03-19 14:30:00|7359|7355|7387.6|7383.6|7397.1|7393.1|7332.3|7328.3|4915
1584628500000|2020-03-19 14:35:00|7387|7383|7281.8|7277.8|7387.8|7383.8|7276.6|7272.6|5746
1584628800000|2020-03-19 14:40:00|7282.1|7278.1|7271.4|7267.4|7295.6|7291.6|7240.9|7236.9|6612
1584629100000|2020-03-19 14:45:00|7269.3|7265.3|7234.1|7230.1|7288.4|7284.4|7229.9|7225.9|7229
1584629400000|2020-03-19 14:50:00|7235.4|7231.4|7241.6|7237.6|7257.3|7253.3|7212.3|7208.3|5778
1584629700000|2020-03-19 14:55:00|7240.9|7236.9|7258.1|7254.1|7301.8|7297.8|7228.8|7224.8|6043
1584630000000|2020-03-19 15:00:00|7258.8|7254.8|7267.6|7263.6|7310.8|7306.8|7253.8|7249.8|5130
1584630300000|2020-03-19 15:05:00|7269|7265|7265.1|7261.1|7288.9|7284.9|7242.5|7238.5|3395
1584630600000|2020-03-19 15:10:00|7265.2|7261.2|7323.1|7319.1|7330.9|7326.9|7241.4|7237.4|4618
1584630900000|2020-03-19 15:15:00|7326|7322|7325.9|7321.9|7342.2|7338.2|7301.6|7297.6|4928
1584631200000|2020-03-19 15:20:00|7328.6|7324.6|7383.7|7379.7|7396.2|7392.2|7319|7315|5316
1584631500000|2020-03-19 15:25:00|7381.7|7377.7|7444.7|7440.7|7452.6|7448.6|7381.7|7377.7|5721
1584631800000|2020-03-19 15:30:00|7444.5|7440.5|7426.7|7422.7|7446.9|7442.9|7378.2|7374.2|6545
1584632100000|2020-03-19 15:35:00|7426.9|7422.9|7403.1|7399.1|7469.5|7465.5|7397.2|7393.2|6870
1584632400000|2020-03-19 15:40:00|7401.9|7397.9|7420.4|7416.4|7441.9|7437.9|7378.6|7374.6|5745
1584632700000|2020-03-19 15:45:00|7419.9|7415.9|7433.1|7429.1|7436.9|7432.9|7403.6|7399.6|5183
1584633000000|2020-03-19 15:50:00|7430.2|7426.2|7414.4|7410.4|7432.4|7428.4|7397.2|7393.2|3685
1584633300000|2020-03-19 15:55:00|7413.9|7409.9|7340.9|7336.9|7432.7|7428.7|7332.5|7328.5|6152
1584633600000|2020-03-19 16:00:00|7340.6|7336.6|7306.6|7302.6|7362.1|7358.1|7304|7300|4775
1584633900000|2020-03-19 16:05:00|7306.9|7302.9|7327.2|7323.2|7365.6|7361.6|7306.9|7302.9|3496
1584634200000|2020-03-19 16:10:00|7326.4|7322.4|7321.2|7317.2|7331.1|7327.1|7291.5|7287.5|3630
1584634500000|2020-03-19 16:15:00|7323.5|7319.5|7291.9|7287.9|7326.7|7322.7|7266.9|7262.9|3333
1584634800000|2020-03-19 16:20:00|7293.4|7289.4|7278.1|7274.1|7334|7330|7271.9|7267.9|3407
1584635100000|2020-03-19 16:25:00|7277.5|7273.5|7318.9|7314.9|7326.7|7322.7|7257.4|7253.4|3093
1584635400000|2020-03-19 16:30:00|7321.5|7317.5|7280.2|7276.2|7328.1|7324.1|7269.9|7265.9|3144
1584635700000|2020-03-19 16:35:00|7281.4|7277.4|7313|7309|7313|7309|7262.1|7258.1|2957
1584636000000|2020-03-19 16:40:00|7312.2|7308.2|7347.9|7343.9|7359.9|7355.9|7295.1|7291.1|3740
1584636300000|2020-03-19 16:45:00|7347.6|7343.6|7364.1|7360.1|7389.4|7385.4|7342.9|7338.9|2425
1584636600000|2020-03-19 16:50:00|7362.2|7358.2|7411.4|7407.4|7415.5|7411.5|7355.6|7351.6|3373
1584636900000|2020-03-19 16:55:00|7411.7|7407.7|7362.7|7358.7|7416.9|7412.9|7348.6|7344.6|2755
1584637200000|2020-03-19 17:00:00|7362.2|7358.2|7359.5|7355.5|7384.2|7380.2|7336.7|7332.7|2598
1584637500000|2020-03-19 17:05:00|7359.1|7355.1|7369.2|7365.2|7390.4|7386.4|7343.5|7339.5|2377
1584637800000|2020-03-19 17:10:00|7368.7|7364.7|7360.4|7356.4|7405.2|7401.2|7360.4|7356.4|2223
1584638100000|2020-03-19 17:15:00|7359.9|7355.9|7373.7|7369.7|7374.7|7370.7|7335.1|7331.1|2316
1584638400000|2020-03-19 17:20:00|7373.1|7369.1|7393.5|7389.5|7405.5|7401.5|7361.1|7357.1|2560
1584638700000|2020-03-19 17:25:00|7393.6|7389.6|7358.6|7354.6|7397.7|7393.7|7346.6|7342.6|2697
1584639000000|2020-03-19 17:30:00|7358.5|7354.5|7377.2|7373.2|7379.2|7375.2|7342.6|7338.6|1632
1584639300000|2020-03-19 17:35:00|7377.4|7373.4|7374|7370|7388.1|7384.1|7358|7354|2427
1584639600000|2020-03-19 17:40:00|7374.3|7370.3|7383.3|7379.3|7394.9|7390.9|7351.8|7347.8|1986
1584639900000|2020-03-19 17:45:00|7382.9|7378.9|7393.7|7389.7|7409.7|7405.7|7380.6|7376.6|2053
1584640200000|2020-03-19 17:50:00|7393.3|7389.3|7457.8|7453.8|7462.4|7458.4|7392.7|7388.7|5716
1584640500000|2020-03-19 17:55:00|7457.7|7453.7|7433.2|7429.2|7478.6|7474.6|7426.8|7422.8|4115
1584640800000|2020-03-19 18:00:00|7434.4|7430.4|7400.3|7396.3|7448.2|7444.2|7398.8|7394.8|2433
1584641100000|2020-03-19 18:05:00|7399.7|7395.7|7389.1|7385.1|7415.8|7411.8|7376.4|7372.4|2113
1584641400000|2020-03-19 18:10:00|7389.8|7385.8|7425.4|7421.4|7425.4|7421.4|7389.1|7385.1|2600
1584641700000|2020-03-19 18:15:00|7424.1|7420.1|7429.6|7425.6|7434.8|7430.8|7396.6|7392.6|1790
1584642000000|2020-03-19 18:20:00|7429.7|7425.7|7445.4|7441.4|7446.9|7442.9|7407.4|7403.4|3037
1584642300000|2020-03-19 18:25:00|7444.7|7440.7|7419.3|7415.3|7455.1|7451.1|7410.2|7406.2|2692
1584642600000|2020-03-19 18:30:00|7419.9|7415.9|7453.1|7449.1|7466.6|7462.6|7416.7|7412.7|2337
1584642900000|2020-03-19 18:35:00|7452.6|7448.6|7478.2|7474.2|7483.6|7479.6|7444.4|7440.4|2748
1584643200000|2020-03-19 18:40:00|7479.7|7475.7|7505.3|7501.3|7521.6|7517.6|7473.7|7469.7|4351
1584643500000|2020-03-19 18:45:00|7506.1|7502.1|7494.7|7490.7|7506.7|7502.7|7476.1|7472.1|2680
1584643800000|2020-03-19 18:50:00|7494.8|7490.8|7429.8|7425.8|7506.4|7502.4|7422.6|7418.6|3807
1584644100000|2020-03-19 18:55:00|7430.4|7426.4|7445.6|7441.6|7458.4|7454.4|7428.9|7424.9|2308
1584644400000|2020-03-19 19:00:00|7438.6|7434.6|7412.4|7408.4|7441.7|7437.7|7370.9|7366.9|5117
1584644700000|2020-03-19 19:05:00|7414.8|7410.8|7370.4|7366.4|7429.3|7425.3|7370.1|7366.1|4072
1584645000000|2020-03-19 19:10:00|7370.9|7366.9|7413.3|7409.3|7429.3|7425.3|7345.3|7341.3|8085
1584645300000|2020-03-19 19:15:00|7415.2|7411.2|7427.7|7423.7|7454.7|7450.7|7396.1|7392.1|4177
1584645600000|2020-03-19 19:20:00|7428.7|7424.7|7455.4|7451.4|7455.4|7451.4|7401.8|7397.8|4930
1584645900000|2020-03-19 19:25:00|7456.8|7452.8|7441.1|7437.1|7481.2|7477.2|7438.7|7434.7|2675
1584646200000|2020-03-19 19:30:00|7444.2|7440.2|7432.9|7428.9|7472.8|7468.8|7396.6|7392.6|3320
1584646500000|2020-03-19 19:35:00|7434.6|7430.6|7416.3|7412.3|7448.9|7444.9|7393.7|7389.7|2240
1584646800000|2020-03-19 19:40:00|7421.2|7417.2|7458.7|7454.7|7467.2|7463.2|7394.9|7390.9|2643
1584647100000|2020-03-19 19:45:00|7461.3|7457.3|7400.9|7396.9|7469.7|7465.7|7396.7|7392.7|3246
1584647400000|2020-03-19 19:50:00|7398.9|7394.9|7331.9|7327.9|7398.9|7394.9|7279.2|7275.2|10678
1584647700000|2020-03-19 19:55:00|7332.4|7328.4|7289.9|7285.9|7364.3|7360.3|7278.8|7274.8|13740
1584648000000|2020-03-19 20:00:00|7289|7285|7240.3|7235.3|7293.9|7288.9|7226.5|7221.5|8598
1584648300000|2020-03-19 20:05:00|7240.2|7235.2|7259.3|7254.3|7286.4|7281.4|7236.8|7231.8|4191
1584648600000|2020-03-19 20:10:00|7258.2|7253.2|7295.8|7287.8|7298|7293|7233.7|7228.7|3932
1584648900000|2020-03-19 20:15:00|7295.2|7287.2|7290.9|7282.9|7298.4|7290.4|7290|7282|5
1584649200000|2020-03-19 20:20:00|7290.8|7282.8|7294.6|7286.6|7294.6|7286.6|7288.8|7280.8|0
1584649500000|2020-03-19 20:25:00|7294.5|7286.5|7289.1|7281.1|7295.1|7287.1|7289|7281|0
1584649800000|2020-03-19 20:30:00|7288.1|7280.1|7255.8|7250.8|7288.1|7280.1|7245.5|7240.5|1116
1584650100000|2020-03-19 20:35:00|7255|7250|7241.5|7236.5|7257.5|7252.5|7239.8|7234.8|759
1584650400000|2020-03-19 20:40:00|7241|7236|7210.5|7205.5|7243.5|7238.5|7206|7201|1111
1584650700000|2020-03-19 20:45:00|7209.8|7204.8|7178.5|7173.5|7210.3|7205.3|7176|7171|801
1584651000000|2020-03-19 20:50:00|7180.3|7175.3|7187.3|7182.3|7206.5|7201.5|7179.5|7174.5|699
1584651300000|2020-03-19 20:55:00|7185.3|7180.3|7203.8|7195.8|7205.8|7200.8|7177.5|7172.5|575
1584651600000|2020-03-19 21:00:00|7203.6|7195.6|7207.2|7199.2|7207.2|7199.2|7203.1|7195.1|1
1584651900000|2020-03-19 21:05:00|7207.3|7199.3|7206.1|7198.1|7209.7|7201.7|7205.9|7197.9|0
1584652200000|2020-03-19 21:10:00|7206.2|7198.2|7209|7201|7209|7201|7204.5|7196.5|0
1584652500000|2020-03-19 21:15:00|7209.1|7201.1|7207.1|7199.1|7209.4|7201.4|7202.2|7194.2|0
1584652800000|2020-03-19 21:20:00|7206.8|7198.8|7203.2|7195.2|7207.2|7199.2|7203.2|7195.2|0
1584653100000|2020-03-19 21:25:00|7203|7195|7198.4|7190.4|7205.4|7197.4|7196.1|7188.1|0
1584653400000|2020-03-19 21:30:00|7198.5|7190.5|7198.5|7190.5|7200.8|7192.8|7198.1|7190.1|0
1584653700000|2020-03-19 21:35:00|7198.4|7190.4|7197.7|7189.7|7200.2|7192.2|7197.6|7189.6|0
1584654000000|2020-03-19 21:40:00|7199.5|7191.5|7198.7|7190.7|7200.7|7192.7|7197.7|7189.7|0
1584654300000|2020-03-19 21:45:00|7198.9|7190.9|7197.6|7189.6|7199|7191|7196.4|7188.4|0
1584654600000|2020-03-19 21:50:00|7197.5|7189.5|7201.1|7193.1|7201.3|7193.3|7197.5|7189.5|0
1584654900000|2020-03-19 21:55:00|7200.9|7192.9|7203.2|7195.2|7203.7|7195.7|7199.3|7191.3|0
1584655200000|2020-03-19 22:00:00|7196.5|7191.5|7212.7|7207.7|7216.5|7211.5|7170.3|7165.3|1202
1584655500000|2020-03-19 22:05:00|7212.2|7207.2|7185.9|7180.9|7237.5|7232.5|7182.2|7177.2|873
1584655800000|2020-03-19 22:10:00|7185.5|7180.5|7224.8|7219.8|7233.3|7228.3|7175.5|7170.5|627
1584656100000|2020-03-19 22:15:00|7225|7220|7217.9|7212.9|7225|7220|7196.3|7191.3|390
1584656400000|2020-03-19 22:20:00|7217.7|7212.7|7208.5|7203.5|7236.8|7231.8|7207.8|7202.8|532
1584656700000|2020-03-19 22:25:00|7208.4|7203.4|7214.7|7209.7|7224|7219|7202.2|7197.2|528
1584657000000|2020-03-19 22:30:00|7214.5|7209.5|7181.8|7176.8|7214.8|7209.8|7178.5|7173.5|773
1584657300000|2020-03-19 22:35:00|7182.7|7177.7|7164|7159|7182.7|7177.7|7162.4|7157.4|632
1584657600000|2020-03-19 22:40:00|7163.5|7158.5|7173.9|7168.9|7199.5|7194.5|7163.5|7158.5|522
1584657900000|2020-03-19 22:45:00|7175|7170|7176.9|7171.9|7189|7184|7170.2|7165.2|564
1584658200000|2020-03-19 22:50:00|7175.7|7170.7|7195.4|7190.4|7202.8|7197.8|7170.9|7165.9|536
1584658500000|2020-03-19 22:55:00|7194.7|7189.7|7165.3|7160.3|7194.7|7189.7|7152|7147|878
1584658800000|2020-03-19 23:00:00|7164.9|7159.9|7154|7149|7177.9|7172.9|7148.2|7143.2|506
1584659100000|2020-03-19 23:05:00|7153.9|7148.9|7154.9|7149.9|7163.2|7158.2|7148.8|7143.8|602
1584659400000|2020-03-19 23:10:00|7154.8|7149.8|7161.7|7156.7|7171.9|7166.9|7146.2|7141.2|614
1584659700000|2020-03-19 23:15:00|7161.5|7156.5|7190.8|7185.8|7206|7201|7160.4|7155.4|661
1584660000000|2020-03-19 23:20:00|7190.7|7185.7|7211.5|7206.5|7212.8|7207.8|7184|7179|386
1584660300000|2020-03-19 23:25:00|7206.7|7201.7|7179.3|7174.3|7209.7|7204.7|7170.5|7165.5|417
1584660600000|2020-03-19 23:30:00|7179.7|7174.7|7178.3|7173.3|7190.5|7185.5|7170.2|7165.2|667
1584660900000|2020-03-19 23:35:00|7178.7|7173.7|7184.9|7179.9|7188.4|7183.4|7164.9|7159.9|403
1584661200000|2020-03-19 23:40:00|7185.3|7180.3|7193.3|7188.3|7194.3|7189.3|7183.2|7178.2|275
1584661500000|2020-03-19 23:45:00|7193.5|7188.5|7201.4|7196.4|7203.9|7198.9|7184.4|7179.4|314
1584661800000|2020-03-19 23:50:00|7201.3|7196.3|7200.8|7195.8|7213.7|7208.7|7198.2|7193.2|508
1584662100000|2020-03-19 23:55:00|7200.5|7195.5|7216.2|7211.2|7221.9|7216.9|7195.7|7190.7|506
1584662400000|2020-03-20 00:00:00|7215.9|7210.9|7218|7213|7226.5|7221.5|7189.2|7184.2|694
1584662700000|2020-03-20 00:05:00|7215|7210|7211.5|7206.5|7215.8|7210.8|7191.7|7186.7|699
1584663000000|2020-03-20 00:10:00|7211.4|7206.4|7204.5|7199.5|7211.4|7206.4|7181.7|7176.7|509
1584663300000|2020-03-20 00:15:00|7204.3|7199.3|7214.3|7209.3|7224|7219|7192.7|7187.7|488
1584663600000|2020-03-20 00:20:00|7214.4|7209.4|7251.7|7246.7|7252.3|7247.3|7211.3|7206.3|717
1584663900000|2020-03-20 00:25:00|7252.3|7247.3|7239.5|7234.5|7257|7252|7236.4|7231.4|586
1584664200000|2020-03-20 00:30:00|7239|7234|7229.2|7224.2|7245.4|7240.4|7226|7221|538
1584664500000|2020-03-20 00:35:00|7229.3|7224.3|7248.2|7243.2|7248.9|7243.9|7229|7224|319
1584664800000|2020-03-20 00:40:00|7248.5|7243.5|7247.7|7242.7|7255.7|7250.7|7234.3|7229.3|926
1584665100000|2020-03-20 00:45:00|7247.3|7242.3|7239|7234|7247.4|7242.4|7224.9|7219.9|1058
1584665400000|2020-03-20 00:50:00|7239.2|7234.2|7236.3|7231.3|7240.4|7235.4|7227.2|7222.2|253
1584665700000|2020-03-20 00:55:00|7235.4|7230.4|7238.2|7233.2|7253.4|7248.4|7216.5|7211.5|1155
1584666000000|2020-03-20 01:00:00|7238.8|7233.8|7275.5|7270.5|7277.4|7272.4|7238.8|7233.8|1263
1584666300000|2020-03-20 01:05:00|7275.2|7270.2|7316.7|7311.7|7320.5|7315.5|7275.2|7270.2|1352
1584666600000|2020-03-20 01:10:00|7316.4|7311.4|7329.8|7324.8|7335.4|7330.4|7302.8|7297.8|1060
1584666900000|2020-03-20 01:15:00|7332.2|7327.2|7290.9|7285.9|7335|7330|7285.7|7280.7|1371
1584667200000|2020-03-20 01:20:00|7290.5|7285.5|7355.8|7350.8|7356.7|7351.7|7289|7284|1436
1584667500000|2020-03-20 01:25:00|7354.4|7349.4|7340|7335|7363|7358|7333.8|7328.8|1103
1584667800000|2020-03-20 01:30:00|7340.2|7335.2|7301.5|7296.5|7340.7|7335.7|7296.9|7291.9|738
1584668100000|2020-03-20 01:35:00|7301.4|7296.4|7271.2|7266.2|7313.4|7308.4|7271.2|7266.2|659
1584668400000|2020-03-20 01:40:00|7270.7|7265.7|7236.3|7231.3|7270.7|7265.7|7230.5|7225.5|996
1584668700000|2020-03-20 01:45:00|7235.5|7230.5|7236|7231|7243.8|7238.8|7213.7|7208.7|906
1584669000000|2020-03-20 01:50:00|7236.3|7231.3|7242.3|7237.3|7255|7250|7229|7224|565
1584669300000|2020-03-20 01:55:00|7245.4|7240.4|7259.9|7254.9|7264.8|7259.8|7225.5|7220.5|768
1584669600000|2020-03-20 02:00:00|7259.2|7254.2|7241|7236|7263.8|7258.8|7236|7231|575
1584669900000|2020-03-20 02:05:00|7241.8|7236.8|7267.4|7262.4|7272.5|7267.5|7235.9|7230.9|560
1584670200000|2020-03-20 02:10:00|7267.3|7262.3|7306.5|7301.5|7307.4|7302.4|7267.3|7262.3|885
1584670500000|2020-03-20 02:15:00|7307|7302|7321.9|7316.9|7327.9|7322.9|7294.2|7289.2|917
1584670800000|2020-03-20 02:20:00|7321.3|7316.3|7320.3|7315.3|7335.7|7330.7|7297.5|7292.5|983
1584671100000|2020-03-20 02:25:00|7320.7|7315.7|7286.2|7281.2|7327.8|7322.8|7272.7|7267.7|986
1584671400000|2020-03-20 02:30:00|7286.3|7281.3|7301.7|7296.7|7311.3|7306.3|7275|7270|869
1584671700000|2020-03-20 02:35:00|7301.8|7296.8|7311.7|7306.7|7337.9|7332.9|7300.4|7295.4|815
1584672000000|2020-03-20 02:40:00|7311.8|7306.8|7322.2|7317.2|7329.2|7324.2|7308.4|7303.4|387
1584672300000|2020-03-20 02:45:00|7322.5|7317.5|7305.9|7300.9|7337.4|7332.4|7304.9|7299.9|435
1584672600000|2020-03-20 02:50:00|7305.8|7300.8|7304.9|7299.9|7311.9|7306.9|7283.9|7278.9|672
1584672900000|2020-03-20 02:55:00|7305|7300|7316.9|7311.9|7323.4|7318.4|7301|7296|408
1584673200000|2020-03-20 03:00:00|7315.9|7310.9|7293.4|7288.4|7319.3|7314.3|7289.8|7284.8|511
1584673500000|2020-03-20 03:05:00|7292.7|7287.7|7291.2|7286.2|7302|7297|7275.4|7270.4|502
1584673800000|2020-03-20 03:10:00|7291.3|7286.3|7297.5|7292.5|7305.8|7300.8|7286|7281|382
1584674100000|2020-03-20 03:15:00|7297.4|7292.4|7307|7302|7318.4|7313.4|7295|7290|491
1584674400000|2020-03-20 03:20:00|7306.8|7301.8|7292.5|7287.5|7309.2|7304.2|7283.2|7278.2|347
1584674700000|2020-03-20 03:25:00|7293.7|7288.7|7304.8|7299.8|7305.3|7300.3|7290.4|7285.4|406
1584675000000|2020-03-20 03:30:00|7305.7|7300.7|7286.7|7281.7|7306.5|7301.5|7286.3|7281.3|282
1584675300000|2020-03-20 03:35:00|7286.8|7281.8|7300.2|7295.2|7300.4|7295.4|7286.5|7281.5|394
1584675600000|2020-03-20 03:40:00|7300.3|7295.3|7305|7300|7306.5|7301.5|7295.8|7290.8|397
1584675900000|2020-03-20 03:45:00|7304.9|7299.9|7316.3|7311.3|7319|7314|7304.5|7299.5|401
1584676200000|2020-03-20 03:50:00|7316.2|7311.2|7305|7300|7316.9|7311.9|7304.8|7299.8|248
1584676500000|2020-03-20 03:55:00|7305.3|7300.3|7308.8|7303.8|7312.5|7307.5|7303.8|7298.8|264
1584676800000|2020-03-20 04:00:00|7308.9|7303.9|7310.8|7305.8|7313.8|7308.8|7305.7|7300.7|252
1584677100000|2020-03-20 04:05:00|7311.2|7306.2|7312.7|7307.7|7322.9|7317.9|7302.7|7297.7|527
1584677400000|2020-03-20 04:10:00|7312.3|7307.3|7317.8|7312.8|7320.7|7315.7|7307.4|7302.4|369
1584677700000|2020-03-20 04:15:00|7318.8|7313.8|7336.5|7331.5|7345.2|7340.2|7318.8|7313.8|554
1584678000000|2020-03-20 04:20:00|7336.7|7331.7|7355.5|7350.5|7360.5|7355.5|7335.8|7330.8|614
1584678300000|2020-03-20 04:25:00|7355.4|7350.4|7365.8|7360.8|7366|7361|7353.8|7348.8|480
1584678600000|2020-03-20 04:30:00|7365.9|7360.9|7366.7|7361.7|7368.3|7363.3|7353.3|7348.3|575
1584678900000|2020-03-20 04:35:00|7366.5|7361.5|7363.5|7358.5|7388.9|7383.9|7357.7|7352.7|1223
1584679200000|2020-03-20 04:40:00|7362.8|7357.8|7355.5|7350.5|7364.7|7359.7|7348.4|7343.4|748
1584679500000|2020-03-20 04:45:00|7354.9|7349.9|7334.4|7329.4|7356.8|7351.8|7330.7|7325.7|664
1584679800000|2020-03-20 04:50:00|7334.2|7329.2|7332.7|7327.7|7346.2|7341.2|7329.3|7324.3|634
1584680100000|2020-03-20 04:55:00|7331.5|7326.5|7350.9|7345.9|7350.9|7345.9|7327.3|7322.3|376
1584680400000|2020-03-20 05:00:00|7351|7346|7336.2|7331.2|7351.3|7346.3|7331.2|7326.2|412
1584680700000|2020-03-20 05:05:00|7336|7331|7324.3|7319.3|7336|7331|7311.2|7306.2|722
1584681000000|2020-03-20 05:10:00|7323.8|7318.8|7308.4|7303.4|7327.3|7322.3|7307.8|7302.8|529
1584681300000|2020-03-20 05:15:00|7307.9|7302.9|7323.7|7318.7|7324.3|7319.3|7307|7302|436
1584681600000|2020-03-20 05:20:00|7323.8|7318.8|7334.3|7329.3|7336.7|7331.7|7315.5|7310.5|516
1584681900000|2020-03-20 05:25:00|7334|7329|7346.7|7341.7|7351.4|7346.4|7330.4|7325.4|572
1584682200000|2020-03-20 05:30:00|7347.5|7342.5|7348.8|7343.8|7352|7347|7336|7331|503
1584682500000|2020-03-20 05:35:00|7349|7344|7336.3|7331.3|7350.9|7345.9|7329.4|7324.4|402
1584682800000|2020-03-20 05:40:00|7336.2|7331.2|7327.5|7322.5|7337.5|7332.5|7326.9|7321.9|236
1584683100000|2020-03-20 05:45:00|7327.4|7322.4|7330|7325|7335.7|7330.7|7326.8|7321.8|213
1584683400000|2020-03-20 05:50:00|7329.4|7324.4|7322.4|7317.4|7344.4|7339.4|7310.2|7305.2|553
1584683700000|2020-03-20 05:55:00|7321.9|7316.9|7329.7|7324.7|7333.9|7328.9|7315.5|7310.5|269
1584684000000|2020-03-20 06:00:00|7331.7|7326.7|7344.5|7339.5|7350.9|7345.9|7324.8|7319.8|583
1584684300000|2020-03-20 06:05:00|7344.7|7339.7|7358.2|7353.2|7358.7|7353.7|7341.8|7336.8|415
1584684600000|2020-03-20 06:10:00|7358|7353|7385.4|7380.4|7386.9|7381.9|7356.3|7351.3|576
1584684900000|2020-03-20 06:15:00|7385.5|7380.5|7384.3|7379.3|7403.4|7398.4|7374.4|7369.4|993
1584685200000|2020-03-20 06:20:00|7384.2|7379.2|7378|7373|7386.5|7381.5|7373.4|7368.4|439
1584685500000|2020-03-20 06:25:00|7378.3|7373.3|7396.4|7391.4|7400|7395|7377|7372|597
1584685800000|2020-03-20 06:30:00|7396.5|7391.5|7394.7|7389.7|7410.2|7405.2|7390.2|7385.2|625
1584686100000|2020-03-20 06:35:00|7394.5|7389.5|7416.7|7411.7|7416.7|7411.7|7386.9|7381.9|619
1584686400000|2020-03-20 06:40:00|7417.2|7412.2|7425.8|7420.8|7437.9|7432.9|7410.9|7405.9|909
1584686700000|2020-03-20 06:45:00|7425.4|7420.4|7451.3|7446.3|7458|7453|7425.3|7420.3|694
1584687000000|2020-03-20 06:50:00|7451.5|7446.5|7459.9|7454.9|7469.5|7464.5|7446.7|7441.7|942
1584687300000|2020-03-20 06:55:00|7459.8|7454.8|7489.3|7484.3|7493.4|7488.4|7458.7|7453.7|1170
1584687600000|2020-03-20 07:00:00|7489.4|7484.4|7471.3|7466.3|7507.7|7502.7|7465.4|7460.4|1636
1584687900000|2020-03-20 07:05:00|7471.2|7466.2|7461.2|7456.2|7473|7468|7447.7|7442.7|1179
1584688200000|2020-03-20 07:10:00|7461.4|7456.4|7486.5|7481.5|7490.7|7485.7|7461|7456|899
1584688500000|2020-03-20 07:15:00|7486|7481|7487.5|7482.5|7490|7485|7473.8|7468.8|561
1584688800000|2020-03-20 07:20:00|7488|7483|7513.5|7508.5|7514.7|7509.7|7480.9|7475.9|842
1584689100000|2020-03-20 07:25:00|7513.4|7508.4|7549.5|7544.5|7553.2|7548.2|7512.5|7507.5|1679
1584689400000|2020-03-20 07:30:00|7549.4|7544.4|7535.7|7530.7|7549.4|7544.4|7522.4|7517.4|1756
1584689700000|2020-03-20 07:35:00|7534|7529|7539.5|7534.5|7559.4|7554.4|7526.7|7521.7|1461
1584690000000|2020-03-20 07:40:00|7539|7534|7579.9|7574.9|7581.9|7576.9|7534.3|7529.3|1336
1584690300000|2020-03-20 07:45:00|7580|7575|7566|7561|7581.8|7576.8|7565|7560|1195
1584690600000|2020-03-20 07:50:00|7565.7|7560.7|7586|7581|7593.2|7588.2|7555.9|7550.9|1680
1584690900000|2020-03-20 07:55:00|7585.8|7580.8|7590.7|7585.7|7597.9|7592.9|7581.5|7576.5|1101
1584691200000|2020-03-20 08:00:00|7591.2|7586.2|7636.2|7631.2|7650.5|7645.5|7568.7|7563.7|2294
1584691500000|2020-03-20 08:05:00|7637.2|7632.2|7650.5|7645.5|7650.5|7645.5|7631.5|7626.5|928
1584691800000|2020-03-20 08:10:00|||||||||71
1584692100000|2020-03-20 08:15:00|7650.3|7645.3|7650.5|7645.5|7650.5|7645.5|7640.5|7635.5|767
1584692400000|2020-03-20 08:20:00|7647.9|7642.9|7642.7|7637.7|7650.5|7645.5|7641.7|7636.7|629
1584692700000|2020-03-20 08:25:00|7642.8|7637.8|7627.2|7622.2|7650.5|7645.5|7625|7620|996
1584693000000|2020-03-20 08:30:00|7627.7|7622.7|7606.8|7601.8|7643.3|7638.3|7579.3|7574.3|1147
1584693300000|2020-03-20 08:35:00|7608.4|7603.4|7591.4|7586.4|7614.7|7609.7|7590|7585|553
1584693600000|2020-03-20 08:40:00|7591.3|7586.3|7569.5|7564.5|7596.9|7591.9|7569.5|7564.5|852
1584693900000|2020-03-20 08:45:00|7569.3|7564.3|7632.7|7627.7|7635.5|7630.5|7565|7560|1149
1584694200000|2020-03-20 08:50:00|7635.9|7630.9|7620.5|7615.5|7647.8|7642.8|7620.5|7615.5|1268
1584694500000|2020-03-20 08:55:00|7620.7|7615.7|7650.5|7645.5|7650.5|7645.5|7614.7|7609.7|906
1584694800000|2020-03-20 09:00:00|||||||||79
1584695100000|2020-03-20 09:05:00|7648.5|7643.5|7648.5|7643.5|7648.5|7643.5|7637|7632|635
1584695400000|2020-03-20 09:10:00|7643.3|7638.3|7648.5|7643.5|7648.5|7643.5|7633.8|7628.8|730
1584695700000|2020-03-20 09:15:00|7645.8|7640.8|7648.5|7643.5|7648.5|7643.5|7645.8|7640.8|256
1584696000000|2020-03-20 09:20:00|||||||||16
1584696300000|2020-03-20 09:25:00|7641.5|7636.5|7646.5|7641.5|7647.5|7642.5|7639.3|7634.3|708
1584696600000|2020-03-20 09:30:00|7645.8|7640.8|7648.5|7643.5|7648.5|7643.5|7645.5|7640.5|405
1584696900000|2020-03-20 09:35:00|7647.5|7642.5|7647.5|7642.5|7648.5|7643.5|7640|7635|628
1584697200000|2020-03-20 09:40:00|7648.5|7643.5|7648.5|7643.5|7648.5|7643.5|7645.3|7640.3|809
1584697500000|2020-03-20 09:45:00|||||||||62
1584697800000|2020-03-20 09:50:00|||||||||33
1584698400000|2020-03-20 10:00:00|||||||||96
1584698700000|2020-03-20 10:05:00|||||||||46
1584699000000|2020-03-20 10:10:00|||||||||80
1584699300000|2020-03-20 10:15:00|7648|7643|7648.5|7643.5|7648.5|7643.5|7642.3|7637.3|1295
1584699600000|2020-03-20 10:20:00|7648.3|7643.3|7648.5|7643.5|7648.5|7643.5|7646.3|7641.3|594
1584699900000|2020-03-20 10:25:00|7648.3|7643.3|7646.3|7641.3|7648.5|7643.5|7640.5|7635.5|749
1584700200000|2020-03-20 10:30:00|7646|7641|7643.5|7638.5|7648.5|7643.5|7620.3|7615.3|1510
1584700500000|2020-03-20 10:35:00|7642.5|7637.5|7648.5|7643.5|7648.5|7643.5|7642.5|7637.5|378
1584700800000|2020-03-20 10:40:00|7648.3|7643.3|7631.5|7626.5|7648.5|7643.5|7626.8|7621.8|1227
1584701100000|2020-03-20 10:45:00|7631|7626|7625|7620|7632.8|7627.8|7605.3|7600.3|795
1584701400000|2020-03-20 10:50:00|7625.3|7620.3|7604.5|7599.5|7638.8|7633.8|7604.5|7599.5|727
1584701700000|2020-03-20 10:55:00|7606|7601|7612.8|7607.8|7619.8|7614.8|7589.8|7584.8|819
1584702000000|2020-03-20 11:00:00|7605|7600|7576|7571|7607.3|7602.3|7568.3|7563.3|896
1584702300000|2020-03-20 11:05:00|7577|7572|7557|7552|7579.5|7574.5|7539.5|7534.5|1145
1584702600000|2020-03-20 11:10:00|7556|7551|7534.5|7529.5|7559|7554|7525.3|7520.3|1421
1584702900000|2020-03-20 11:15:00|7535|7530|7535|7530|7543.3|7538.3|7513.8|7508.8|1487
1584703200000|2020-03-20 11:20:00|7538.8|7533.8|7501|7496|7538.8|7533.8|7500.8|7495.8|1261
1584703500000|2020-03-20 11:25:00|7500.8|7495.8|7531.3|7526.3|7543.3|7538.3|7500.8|7495.8|1305
1584703800000|2020-03-20 11:30:00|7530.8|7525.8|7551.3|7546.3|7562|7557|7529|7524|998
1584704100000|2020-03-20 11:35:00|7548.3|7543.3|7535.8|7530.8|7551.5|7546.5|7520.8|7515.8|1071
1584704400000|2020-03-20 11:40:00|7536.8|7531.8|7521.5|7516.5|7545.5|7540.5|7519.5|7514.5|677
1584704700000|2020-03-20 11:45:00|7522.8|7517.8|7516.3|7511.3|7550.5|7545.5|7516.3|7511.3|683
1584705000000|2020-03-20 11:50:00|7518.5|7513.5|7553.3|7548.3|7561.3|7556.3|7510.3|7505.3|965
1584705300000|2020-03-20 11:55:00|7555.3|7550.3|7546.8|7541.8|7564.5|7559.5|7538.5|7533.5|684
1584705600000|2020-03-20 12:00:00|7549.3|7544.3|7554|7549|7566.5|7561.5|7540.5|7535.5|628
1584705900000|2020-03-20 12:05:00|7553.3|7548.3|7573|7568|7578.8|7573.8|7550.3|7545.3|788
1584706200000|2020-03-20 12:10:00|7575.5|7570.5|7562.8|7557.8|7593|7588|7547.8|7542.8|1554
1584706500000|2020-03-20 12:15:00|7563.8|7558.8|7526.7|7521.7|7564.3|7559.3|7515|7510|1411
1584706800000|2020-03-20 12:20:00|7525.8|7520.8|7543.5|7538.5|7557.7|7552.7|7525.7|7520.7|991
1584707100000|2020-03-20 12:25:00|7544.5|7539.5|7471.4|7466.4|7546.8|7541.8|7469.8|7464.8|1592
1584707400000|2020-03-20 12:30:00|7471.3|7466.3|7493.8|7488.8|7496.4|7491.4|7470.5|7465.5|1349
1584707700000|2020-03-20 12:35:00|7494|7489|7486.4|7481.4|7506.7|7501.7|7479.7|7474.7|1002
1584708000000|2020-03-20 12:40:00|7486.5|7481.5|7485.4|7480.4|7509.9|7504.9|7478.8|7473.8|1028
1584708300000|2020-03-20 12:45:00|7485.7|7480.7|7478.7|7473.7|7497.8|7492.8|7470.2|7465.2|999
1584708600000|2020-03-20 12:50:00|7478.5|7473.5|7469.5|7464.5|7478.7|7473.7|7460.7|7455.7|1358
1584708900000|2020-03-20 12:55:00|7469.8|7464.8|7444.8|7439.8|7469.8|7464.8|7444.8|7439.8|1548
1584709200000|2020-03-20 13:00:00|7444.7|7439.7|7497.2|7492.2|7500.7|7495.7|7441.8|7436.8|1397
1584709500000|2020-03-20 13:05:00|7496.4|7491.4|7500.3|7495.3|7507.4|7502.4|7486.4|7481.4|1044
1584709800000|2020-03-20 13:10:00|7499.8|7494.8|7496|7491|7500|7495|7471.8|7466.8|991
1584710100000|2020-03-20 13:15:00|7496.2|7491.2|7436.2|7431.2|7496.2|7491.2|7414|7409|2212
1584710400000|2020-03-20 13:20:00|7436|7431|7446.9|7441.9|7460|7455|7433.3|7428.3|1559
1584710700000|2020-03-20 13:25:00|7446.8|7441.8|7450.7|7445.7|7468.3|7463.3|7434.3|7429.3|3242
1584711000000|2020-03-20 13:30:00|7450.3|7445.3|7452.3|7448.3|7457.9|7453.9|7395.8|7391.8|10202
1584711300000|2020-03-20 13:35:00|7451.7|7447.7|7388.7|7384.7|7488|7484|7386.7|7382.7|7467
1584711600000|2020-03-20 13:40:00|7390.2|7386.2|7339.2|7335.2|7405.2|7401.2|7329.8|7325.8|7115
1584711900000|2020-03-20 13:45:00|7340.5|7336.5|7336.4|7332.4|7373.4|7369.4|7308.8|7304.8|7667
1584712200000|2020-03-20 13:50:00|7336.3|7332.3|7374|7370|7386.3|7382.3|7324.2|7320.2|5735
1584712500000|2020-03-20 13:55:00|7373.9|7369.9|7375.5|7371.5|7394.3|7390.3|7351.2|7347.2|5236
1584712800000|2020-03-20 14:00:00|7371.8|7367.8|7424.7|7420.7|7431.2|7427.2|7367.8|7363.8|7314
1584713100000|2020-03-20 14:05:00|7424|7420|7382.8|7378.8|7429.3|7425.3|7362.4|7358.4|5846
1584713400000|2020-03-20 14:10:00|7380.9|7376.9|7383.2|7379.2|7407.2|7403.2|7373.5|7369.5|3929
1584713700000|2020-03-20 14:15:00|7382.8|7378.8|7398|7394|7423.4|7419.4|7382.8|7378.8|4423
1584714000000|2020-03-20 14:20:00|7398.4|7394.4|7437.9|7433.9|7442.7|7438.7|7382.8|7378.8|4701
1584714300000|2020-03-20 14:25:00|7438.2|7434.2|7429.9|7425.9|7457.5|7453.5|7427|7423|5923
1584714600000|2020-03-20 14:30:00|7431.4|7427.4|7469.4|7465.4|7473.4|7469.4|7429.7|7425.7|9520
1584714900000|2020-03-20 14:35:00|7470.5|7466.5|7464|7460|7470.5|7466.5|7451.2|7447.2|8671
1584715200000|2020-03-20 14:40:00|7464.7|7460.7|7436|7432|7480.8|7476.8|7425.4|7421.4|9604
1584715500000|2020-03-20 14:45:00|7435.2|7431.2|7438.7|7434.7|7445.9|7441.9|7400.5|7396.5|8215
1584715800000|2020-03-20 14:50:00|7438.3|7434.3|7480.2|7476.2|7486.3|7482.3|7436.9|7432.9|6146
1584716100000|2020-03-20 14:55:00|7480|7476|7487.7|7483.7|7496.4|7492.4|7466.5|7462.5|6230
1584716400000|2020-03-20 15:00:00|7488.2|7484.2|7454.7|7450.7|7496.2|7492.2|7452.8|7448.8|6681
1584716700000|2020-03-20 15:05:00|7455.5|7451.5|7464.9|7460.9|7470.3|7466.3|7431.5|7427.5|4850
1584717000000|2020-03-20 15:10:00|7464.8|7460.8|7434.5|7430.5|7486.9|7482.9|7434.4|7430.4|4479
1584717300000|2020-03-20 15:15:00|7433.2|7429.2|7402.3|7398.3|7441|7437|7401.2|7397.2|5794
1584717600000|2020-03-20 15:20:00|7402.2|7398.2|7321.8|7317.8|7402.7|7398.7|7321.2|7317.2|10356
1584717900000|2020-03-20 15:25:00|7319.9|7315.9|7357.3|7353.3|7380.3|7376.3|7316.3|7312.3|7499
1584718200000|2020-03-20 15:30:00|7356.2|7352.2|7354.4|7350.4|7377|7373|7329|7325|5042
1584718500000|2020-03-20 15:35:00|7352.7|7348.7|7367.5|7363.5|7392.2|7388.2|7337|7333|4616
1584718800000|2020-03-20 15:40:00|7366.5|7362.5|7356.2|7352.2|7385.9|7381.9|7351|7347|4271
1584719100000|2020-03-20 15:45:00|7356.4|7352.4|7347.7|7343.7|7356.4|7352.4|7320.3|7316.3|4868
1584719400000|2020-03-20 15:50:00|7348|7344|7319|7315|7367.8|7363.8|7308.7|7304.7|4094
1584719700000|2020-03-20 15:55:00|7317.8|7313.8|7327.7|7323.7|7352.5|7348.5|7317.8|7313.8|3753
1584720000000|2020-03-20 16:00:00|7325.7|7321.7|7297.4|7293.4|7342.2|7338.2|7290.3|7286.3|4078
1584720300000|2020-03-20 16:05:00|7296.7|7292.7|7218.2|7214.2|7298.2|7294.2|7216.3|7212.3|6707
1584720600000|2020-03-20 16:10:00|7217.5|7213.5|7251.7|7247.7|7266.9|7262.9|7216.7|7212.7|4446
1584720900000|2020-03-20 16:15:00|7250.3|7246.3|7229.2|7225.2|7260|7256|7222|7218|4111
1584721200000|2020-03-20 16:20:00|7228.8|7224.8|7200.4|7196.4|7242.3|7238.3|7182.8|7178.8|6196
1584721500000|2020-03-20 16:25:00|7201.1|7197.1|7180.8|7176.8|7202.4|7198.4|7151.3|7147.3|4585
1584721800000|2020-03-20 16:30:00|7179.9|7175.9|7249.3|7245.3|7253.8|7249.8|7169.5|7165.5|5593
1584722100000|2020-03-20 16:35:00|7251|7247|7223.5|7219.5|7251|7247|7210.1|7206.1|4452
1584722400000|2020-03-20 16:40:00|7223.1|7219.1|7239|7235|7251.9|7247.9|7201.4|7197.4|3661
1584722700000|2020-03-20 16:45:00|7240.5|7236.5|7266.9|7262.9|7279.5|7275.5|7231.1|7227.1|3854
1584723000000|2020-03-20 16:50:00|7266.3|7262.3|7302.9|7298.9|7314.6|7310.6|7266|7262|3972
1584723300000|2020-03-20 16:55:00|7303.8|7299.8|7271.4|7267.4|7323.8|7319.8|7270.4|7266.4|4107
1584723600000|2020-03-20 17:00:00|7270.1|7266.1|7294.8|7290.8|7326.9|7322.9|7261.9|7257.9|3419
1584723900000|2020-03-20 17:05:00|7295.5|7291.5|7315|7311|7323.9|7319.9|7282.4|7278.4|2051
1584724200000|2020-03-20 17:10:00|7315.1|7311.1|7289.6|7285.6|7337.3|7333.3|7287.5|7283.5|2778
1584724500000|2020-03-20 17:15:00|7289.8|7285.8|7309.9|7305.9|7326|7322|7284.8|7280.8|2519
1584724800000|2020-03-20 17:20:00|7310|7306|7266.4|7262.4|7313.9|7309.9|7264.6|7260.6|2269
1584725100000|2020-03-20 17:25:00|7266.5|7262.5|7258.5|7254.5|7273.9|7269.9|7241.5|7237.5|2965
1584725400000|2020-03-20 17:30:00|7258.6|7254.6|7266.9|7262.9|7292.5|7288.5|7253.3|7249.3|2109
1584725700000|2020-03-20 17:35:00|7266.4|7262.4|7275.1|7271.1|7284.5|7280.5|7233.4|7229.4|2820
1584726000000|2020-03-20 17:40:00|7273.7|7269.7|7262.2|7258.2|7279.5|7275.5|7250.4|7246.4|1732
1584726300000|2020-03-20 17:45:00|7262.7|7258.7|7248.6|7244.6|7291.7|7287.7|7247.9|7243.9|2242
1584726600000|2020-03-20 17:50:00|7245.1|7241.1|7252.7|7248.7|7270.1|7266.1|7245.1|7241.1|1717
1584726900000|2020-03-20 17:55:00|7255.1|7251.1|7274.5|7270.5|7274.5|7270.5|7248|7244|1467
1584727200000|2020-03-20 18:00:00|7274.9|7270.9|7270|7266|7281.1|7277.1|7257.4|7253.4|1837
1584727500000|2020-03-20 18:05:00|7270.7|7266.7|7291.1|7287.1|7315.2|7311.2|7266.9|7262.9|3219
1584727800000|2020-03-20 18:10:00|7291.2|7287.2|7247.1|7243.1|7297.2|7293.2|7247.1|7243.1|2355
1584728100000|2020-03-20 18:15:00|7245.7|7241.7|7217.9|7213.9|7246.2|7242.2|7206.7|7202.7|3731
1584728400000|2020-03-20 18:20:00|7218.1|7214.1|7200.7|7196.7|7244.4|7240.4|7195.9|7191.9|2991
1584728700000|2020-03-20 18:25:00|7199.9|7195.9|7189.1|7185.1|7211.2|7207.2|7168.7|7164.7|4425
1584729000000|2020-03-20 18:30:00|7190.6|7186.6|7174.9|7170.9|7216.7|7212.7|7171.4|7167.4|2783
1584729300000|2020-03-20 18:35:00|7174.7|7170.7|7172.5|7168.5|7194.7|7190.7|7147|7143|3486
1584729600000|2020-03-20 18:40:00|7172|7168|7163.6|7159.6|7181.7|7177.7|7145.6|7141.6|2963
1584729900000|2020-03-20 18:45:00|7165.2|7161.2|7183.5|7179.5|7201.7|7197.7|7165|7161|2724
1584730200000|2020-03-20 18:50:00|7185.7|7181.7|7125.2|7121.2|7203|7199|7124.9|7120.9|3788
1584730500000|2020-03-20 18:55:00|7125.6|7121.6|7115|7111|7139.6|7135.6|7089.9|7085.9|5151
1584730800000|2020-03-20 19:00:00|7116.7|7112.7|7111.1|7107.1|7149.9|7145.9|7092.7|7088.7|4874
1584731100000|2020-03-20 19:05:00|7111.6|7107.6|7116.9|7112.9|7146.6|7142.6|7106.5|7102.5|3526
1584731400000|2020-03-20 19:10:00|7117|7113|7117.9|7113.9|7148.7|7144.7|7105.4|7101.4|4252
1584731700000|2020-03-20 19:15:00|7117.4|7113.4|7066|7062|7131.5|7127.5|7062|7058|5773
1584732000000|2020-03-20 19:20:00|7062.9|7058.9|7078.7|7074.7|7096.1|7092.1|7062.9|7058.9|4088
1584732300000|2020-03-20 19:25:00|7080.4|7076.4|7151.5|7147.5|7172.2|7168.2|7077.2|7073.2|6328
1584732600000|2020-03-20 19:30:00|7152.7|7148.7|7151.5|7147.5|7187.9|7183.9|7119.5|7115.5|5884
1584732900000|2020-03-20 19:35:00|7150|7146|7084.2|7079.2|7150|7146|7074.2|7070.2|5036
1584733200000|2020-03-20 19:40:00|7084.4|7079.4|7080.2|7075.2|7121.6|7116.6|7072.1|7067.1|4622
1584733500000|2020-03-20 19:45:00|7081.1|7076.1|7027.9|7022.9|7099.9|7094.9|7027.7|7022.7|5769
1584733800000|2020-03-20 19:50:00|7022.2|7017.2|7033.4|7027.4|7039.1|7033.1|6971.2|6966.2|11373
1584734100000|2020-03-20 19:55:00|7033.2|7027.2|6995.4|6989.4|7033.7|7027.7|6981|6975|18365
1584734400000|2020-03-20 20:00:00|6995.9|6988.9|6997.9|6990.9|7021.9|7014.9|6976.4|6969.4|9436
1584734700000|2020-03-20 20:05:00|6998.1|6991.1|7004.5|6997.5|7015.7|7008.7|6995.6|6988.6|2925
1584735000000|2020-03-20 20:10:00|7005.4|6998.4|6986.3|6976.3|7006.9|6999.9|6979.5|6972.5|3508
1584735300000|2020-03-20 20:15:00|6986.9|6976.9|6984.1|6974.1|6989.7|6979.7|6983.4|6973.4|0
1584735600000|2020-03-20 20:20:00|6983.8|6973.8|6984.5|6974.5|6988.2|6978.2|6983|6973|0
1584735900000|2020-03-20 20:25:00|6984.3|6974.3|6985.5|6975.5|6988.5|6978.5|6969.2|6959.2|0
1584736200000|2020-03-20 20:30:00|6981.6|6974.6|6961.1|6954.1|6981.6|6974.6|6925.1|6918.1|2239
1584736500000|2020-03-20 20:35:00|6962.6|6955.6|6934.1|6927.1|6965.6|6958.6|6928.4|6921.4|750
1584736800000|2020-03-20 20:40:00|6931.6|6924.6|6921.4|6914.4|6934.4|6927.4|6920.6|6913.6|659
1584737100000|2020-03-20 20:45:00|6925.1|6918.1|6924.9|6917.9|6937.6|6930.6|6922.1|6915.1|463
1584737400000|2020-03-20 20:50:00|6923.9|6916.9|6911.6|6904.6|6927.4|6920.4|6909.6|6902.6|855
1584737700000|2020-03-20 20:55:00|6912.4|6905.4|6948.5|6938.5|6953.6|6946.6|6912.4|6905.4|653
1584914400000|2020-03-22 22:00:00|6777.6|6770.6|6646.7|6639.7|6777.6|6770.6|6646.2|6639.2|3088
1584914700000|2020-03-22 22:05:00|6647.4|6640.4|6647.4|6640.4|6647.4|6640.4|6647.4|6640.4|133
1584915000000|2020-03-22 22:10:00|||||||||14
1584915300000|2020-03-22 22:15:00|||||||||25
1584915600000|2020-03-22 22:20:00|||||||||160
1584915900000|2020-03-22 22:25:00|||||||||5
1584916200000|2020-03-22 22:30:00|6656.1|6649.1|6647.4|6640.4|6673.4|6666.4|6647.4|6640.4|1131
1584916500000|2020-03-22 22:35:00|||||||||2
1584916800000|2020-03-22 22:40:00|||||||||8
1584917100000|2020-03-22 22:45:00|||||||||5
1584917400000|2020-03-22 22:50:00|||||||||4
1584917700000|2020-03-22 22:55:00|||||||||11
1584920100000|2020-03-22 23:35:00|6706.6|6699.6|6754.1|6747.1|6754.1|6747.1|6695.1|6688.1|426
1584920400000|2020-03-22 23:40:00|6760.1|6753.1|6704.1|6697.1|6804.4|6797.4|6698.6|6691.6|1203
1584920700000|2020-03-22 23:45:00|6701.1|6694.1|6698.6|6691.6|6720.9|6713.9|6689.1|6682.1|1308
1584921000000|2020-03-22 23:50:00|6701.1|6694.1|6719.6|6712.6|6750.6|6743.6|6697.4|6690.4|1191
1584921300000|2020-03-22 23:55:00|6723.9|6716.9|6702.9|6695.9|6745.9|6738.9|6700.1|6693.1|742
1584921600000|2020-03-23 00:00:00|6706.6|6699.6|6741.1|6734.1|6750.9|6743.9|6703.9|6696.9|839
1584921900000|2020-03-23 00:05:00|6737.6|6730.6|6732.1|6725.1|6751.6|6744.6|6709.9|6702.9|707
1584922200000|2020-03-23 00:10:00|6729.1|6722.1|6715.9|6708.9|6747.6|6740.6|6710.9|6703.9|426
1584922500000|2020-03-23 00:15:00|6714.9|6707.9|6673.9|6666.9|6714.9|6707.9|6647.4|6640.4|1456
1584922800000|2020-03-23 00:20:00|6674.1|6667.1|6721.1|6714.1|6731.4|6724.4|6656.4|6649.4|1550
1584923100000|2020-03-23 00:25:00|6718.4|6711.4|6716.9|6709.9|6731.9|6724.9|6702.9|6695.9|733
1584923400000|2020-03-23 00:30:00|6720.4|6713.4|6727.4|6720.4|6736.6|6729.6|6694.4|6687.4|575
1584923700000|2020-03-23 00:35:00|6726.6|6719.6|6693.4|6686.4|6727.1|6720.1|6661.4|6654.4|940
1584924000000|2020-03-23 00:40:00|6696.6|6689.6|6685.6|6678.6|6711.9|6704.9|6681.1|6674.1|506
1584924300000|2020-03-23 00:45:00|6687.4|6680.4|6711.9|6704.9|6714.9|6707.9|6684.4|6677.4|441
1584924600000|2020-03-23 00:50:00|6713.4|6706.4|6711.6|6704.6|6721.9|6714.9|6698.9|6691.9|353
1584924900000|2020-03-23 00:55:00|6711.1|6704.1|6676.4|6669.4|6711.6|6704.6|6658.6|6651.6|828
1584925200000|2020-03-23 01:00:00|6678.6|6671.6|6677.4|6670.4|6692.1|6685.1|6669.4|6662.4|548
1584925500000|2020-03-23 01:05:00|6681.1|6674.1|6672.9|6665.9|6683.6|6676.6|6669.1|6662.1|360
1584925800000|2020-03-23 01:10:00|6672.1|6665.1|6688.6|6681.6|6692.6|6685.6|6669.4|6662.4|355
1584926100000|2020-03-23 01:15:00|6692.6|6685.6|6687.1|6680.1|6697.6|6690.6|6679.4|6672.4|369
1584926400000|2020-03-23 01:20:00|6686.4|6679.4|6679.4|6672.4|6687.4|6680.4|6669.1|6662.1|332
1584926700000|2020-03-23 01:25:00|6681.6|6674.6|6686.1|6679.1|6695.1|6688.1|6674.1|6667.1|139
1584927000000|2020-03-23 01:30:00|6692.1|6685.1|6725.6|6718.6|6725.6|6718.6|6692.1|6685.1|455
1584927300000|2020-03-23 01:35:00|6723.4|6716.4|6741.1|6734.1|6747.4|6740.4|6713.6|6706.6|501
1584927600000|2020-03-23 01:40:00|6740.4|6733.4|6723.1|6716.1|6740.9|6733.9|6715.6|6708.6|410
1584927900000|2020-03-23 01:45:00|6724.9|6717.9|6735.1|6728.1|6739.4|6732.4|6700.4|6693.4|382
1584928200000|2020-03-23 01:50:00|6733.4|6726.4|6738.6|6731.6|6742.6|6735.6|6716.4|6709.4|277
1584928500000|2020-03-23 01:55:00|6738.9|6731.9|6744.9|6737.9|6747.6|6740.6|6726.9|6719.9|355
1584928800000|2020-03-23 02:00:00|6743.9|6736.9|6722.9|6715.9|6745.9|6738.9|6719.9|6712.9|377
1584929100000|2020-03-23 02:05:00|6722.6|6715.6|6722.4|6715.4|6741.6|6734.6|6713.6|6706.6|302
1584929400000|2020-03-23 02:10:00|6723.1|6716.1|6730.1|6723.1|6738.6|6731.6|6714.9|6707.9|255
1584929700000|2020-03-23 02:15:00|6727.4|6720.4|6705.6|6698.6|6729.4|6722.4|6705.6|6698.6|221
1584930000000|2020-03-23 02:20:00|6707.6|6700.6|6682.1|6675.1|6707.9|6700.9|6682.1|6675.1|666
1584930300000|2020-03-23 02:25:00|6682.6|6675.6|6712.6|6705.6|6712.6|6705.6|6679.1|6672.1|516
1584930600000|2020-03-23 02:30:00|6710.1|6703.1|6715.9|6708.9|6737.4|6730.4|6695.9|6688.9|465
1584930900000|2020-03-23 02:35:00|6720.4|6713.4|6728.4|6721.4|6734.1|6727.1|6718.6|6711.6|296
1584931200000|2020-03-23 02:40:00|6725.1|6718.1|6720.6|6713.6|6730.1|6723.1|6711.6|6704.6|269
1584931500000|2020-03-23 02:45:00|6719.9|6712.9|6732.1|6725.1|6743.4|6736.4|6718.1|6711.1|257
1584931800000|2020-03-23 02:50:00|6732.9|6725.9|6729.6|6722.6|6740.4|6733.4|6725.1|6718.1|248
1584932100000|2020-03-23 02:55:00|6727.4|6720.4|6739.1|6732.1|6740.1|6733.1|6726.9|6719.9|231
1584932400000|2020-03-23 03:00:00|6741.1|6734.1|6805.1|6798.1|6805.1|6798.1|6738.1|6731.1|1019
1584932700000|2020-03-23 03:05:00|6804.4|6797.4|6786.6|6779.6|6807.4|6800.4|6765.6|6758.6|972
1584933000000|2020-03-23 03:10:00|6785.1|6778.1|6772.9|6765.9|6786.6|6779.6|6766.1|6759.1|345
1584933300000|2020-03-23 03:15:00|6773.9|6766.9|6785.6|6778.6|6785.6|6778.6|6768.6|6761.6|258
1584933600000|2020-03-23 03:20:00|6785.9|6778.9|6812.9|6805.9|6814.1|6807.1|6784.6|6777.6|600
1584933900000|2020-03-23 03:25:00|6811.1|6804.1|6799.1|6792.1|6826.6|6819.6|6796.6|6789.6|959
1584934200000|2020-03-23 03:30:00|6799.4|6792.4|6793.4|6786.4|6807.6|6800.6|6780.4|6773.4|652
1584934500000|2020-03-23 03:35:00|6791.1|6784.1|6788.4|6781.4|6806.4|6799.4|6784.4|6777.4|332
1584934800000|2020-03-23 03:40:00|6784.4|6777.4|6760.9|6753.9|6789.6|6782.6|6753.1|6746.1|541
1584935100000|2020-03-23 03:45:00|6757.9|6750.9|6764.9|6757.9|6775.6|6768.6|6754.9|6747.9|334
1584935400000|2020-03-23 03:50:00|6763.1|6756.1|6756.4|6749.4|6785.4|6778.4|6754.1|6747.1|419
1584935700000|2020-03-23 03:55:00|6755.6|6748.6|6752.1|6745.1|6762.1|6755.1|6743.9|6736.9|354
1584936000000|2020-03-23 04:00:00|6751.6|6744.6|6760.4|6753.4|6763.6|6756.6|6741.9|6734.9|284
1584936300000|2020-03-23 04:05:00|6760.6|6753.6|6752.4|6745.4|6769.9|6762.9|6749.4|6742.4|251
1584936600000|2020-03-23 04:10:00|6754.6|6747.6|6764.6|6757.6|6775.1|6768.1|6753.6|6746.6|265
1584936900000|2020-03-23 04:15:00|6766.4|6759.4|6769.1|6762.1|6771.9|6764.9|6762.9|6755.9|164
1584937200000|2020-03-23 04:20:00|6770.9|6763.9|6766.9|6759.9|6774.1|6767.1|6761.9|6754.9|204
1584937500000|2020-03-23 04:25:00|6767.6|6760.6|6745.9|6738.9|6768.9|6761.9|6736.6|6729.6|489
1584937800000|2020-03-23 04:30:00|6742.4|6735.4|6762.4|6755.4|6766.4|6759.4|6742.1|6735.1|226
1584938100000|2020-03-23 04:35:00|6763.1|6756.1|6764.1|6757.1|6769.9|6762.9|6756.6|6749.6|185
1584938400000|2020-03-23 04:40:00|6763.6|6756.6|6773.9|6766.9|6776.1|6769.1|6748.9|6741.9|317
1584938700000|2020-03-23 04:45:00|6774.9|6767.9|6772.6|6765.6|6777.1|6770.1|6767.1|6760.1|91
1584939000000|2020-03-23 04:50:00|6774.1|6767.1|6785.4|6778.4|6790.1|6783.1|6770.1|6763.1|235
1584939300000|2020-03-23 04:55:00|6781.4|6774.4|6794.1|6787.1|6803.9|6796.9|6775.1|6768.1|246
1584939600000|2020-03-23 05:00:00|6797.1|6790.1|6774.9|6767.9|6801.6|6794.6|6771.6|6764.6|310
1584939900000|2020-03-23 05:05:00|6773.4|6766.4|6748.4|6741.4|6780.6|6773.6|6748.4|6741.4|324
1584940200000|2020-03-23 05:10:00|6748.1|6741.1|6712.9|6705.9|6754.1|6747.1|6705.1|6698.1|735
1584940500000|2020-03-23 05:15:00|6715.4|6708.4|6702.4|6695.4|6717.6|6710.6|6693.4|6686.4|585
1584940800000|2020-03-23 05:20:00|6701.9|6694.9|6708.6|6701.6|6713.9|6706.9|6684.6|6677.6|390
1584941100000|2020-03-23 05:25:00|6706.4|6699.4|6694.4|6687.4|6714.6|6707.6|6691.6|6684.6|321
1584941400000|2020-03-23 05:30:00|6694.1|6687.1|6733.4|6726.4|6738.6|6731.6|6691.6|6684.6|482
1584941700000|2020-03-23 05:35:00|6732.4|6725.4|6736.6|6729.6|6745.6|6738.6|6728.9|6721.9|413
1584942000000|2020-03-23 05:40:00|6737.1|6730.1|6743.4|6736.4|6748.1|6741.1|6727.9|6720.9|268
1584942300000|2020-03-23 05:45:00|6744.4|6737.4|6756.9|6749.9|6759.6|6752.6|6736.1|6729.1|456
1584942600000|2020-03-23 05:50:00|6755.9|6748.9|6753.4|6746.4|6770.1|6763.1|6749.6|6742.6|214
1584942900000|2020-03-23 05:55:00|6754.9|6747.9|6766.4|6759.4|6771.4|6764.4|6752.1|6745.1|266
1584943200000|2020-03-23 06:00:00|6762.4|6755.4|6743.1|6736.1|6767.9|6760.9|6736.6|6729.6|355
1584943500000|2020-03-23 06:05:00|6742.1|6735.1|6766.1|6759.1|6778.4|6771.4|6741.6|6734.6|339
1584943800000|2020-03-23 06:10:00|6768.6|6761.6|6771.1|6764.1|6784.4|6777.4|6765.1|6758.1|341
1584944100000|2020-03-23 06:15:00|6772.4|6765.4|6783.4|6776.4|6783.4|6776.4|6768.4|6761.4|281
1584944400000|2020-03-23 06:20:00|6785.1|6778.1|6787.1|6780.1|6815.6|6808.6|6782.6|6775.6|664
1584944700000|2020-03-23 06:25:00|6786.1|6779.1|6773.1|6766.1|6791.6|6784.6|6770.4|6763.4|336
1584945000000|2020-03-23 06:30:00|6773.6|6766.6|6775.9|6768.9|6786.9|6779.9|6766.6|6759.6|280
1584945300000|2020-03-23 06:35:00|6776.9|6769.9|6780.9|6773.9|6789.6|6782.6|6776.9|6769.9|215
1584945600000|2020-03-23 06:40:00|6778.9|6771.9|6765.1|6758.1|6780.9|6773.9|6760.4|6753.4|325
1584945900000|2020-03-23 06:45:00|6766.4|6759.4|6778.4|6771.4|6782.6|6775.6|6765.6|6758.6|331
1584946200000|2020-03-23 06:50:00|6777.1|6770.1|6780.6|6773.6|6786.6|6779.6|6768.1|6761.1|300
1584946500000|2020-03-23 06:55:00|6780.9|6773.9|6793.6|6786.6|6794.9|6787.9|6764.9|6757.9|389
1584946800000|2020-03-23 07:00:00|6792.6|6785.6|6832.9|6825.9|6835.6|6828.6|6790.1|6783.1|1090
1584947100000|2020-03-23 07:05:00|6834.4|6827.4|6823.4|6816.4|6835.6|6828.6|6806.6|6799.6|962
1584947400000|2020-03-23 07:10:00|6824.4|6817.4|6845.4|6838.4|6854.6|6847.6|6823.4|6816.4|988
1584947700000|2020-03-23 07:15:00|6846.1|6839.1|6834.1|6827.1|6859.4|6852.4|6829.6|6822.6|777
1584948000000|2020-03-23 07:20:00|6834.6|6827.6|6809.9|6802.9|6848.1|6841.1|6809.9|6802.9|817
1584948300000|2020-03-23 07:25:00|6814.1|6807.1|6815.4|6808.4|6833.4|6826.4|6810.4|6803.4|458
1584948600000|2020-03-23 07:30:00|6814.4|6807.4|6772.1|6765.1|6820.9|6813.9|6761.1|6754.1|740
1584948900000|2020-03-23 07:35:00|6773.1|6766.1|6786.4|6779.4|6786.4|6779.4|6763.4|6756.4|602
1584949200000|2020-03-23 07:40:00|6784.6|6777.6|6761.6|6754.6|6802.1|6795.1|6757.1|6750.1|563
1584949500000|2020-03-23 07:45:00|6760.6|6753.6|6749.9|6742.9|6781.1|6774.1|6742.9|6735.9|667
1584949800000|2020-03-23 07:50:00|6747.6|6740.6|6763.6|6756.6|6787.4|6780.4|6747.1|6740.1|800
1584950100000|2020-03-23 07:55:00|6757.6|6750.6|6794.6|6787.6|6796.4|6789.4|6748.4|6741.4|580
1584950400000|2020-03-23 08:00:00|6795.9|6788.9|6761.9|6754.9|6817.4|6810.4|6761.9|6754.9|1096
1584950700000|2020-03-23 08:05:00|6760.4|6753.4|6788.6|6781.6|6795.4|6788.4|6753.4|6746.4|843
1584951000000|2020-03-23 08:10:00|6789.6|6782.6|6768.7|6761.7|6791.6|6784.6|6759.4|6752.4|495
1584951300000|2020-03-23 08:15:00|6766.9|6759.9|6771|6764|6783.1|6776.1|6740.6|6733.6|1002
1584951600000|2020-03-23 08:20:00|6770.9|6763.9|6749.7|6742.7|6776.2|6769.2|6743.1|6736.1|631
1584951900000|2020-03-23 08:25:00|6749.6|6742.6|6784.6|6777.6|6787.1|6780.1|6749.4|6742.4|580
1584952200000|2020-03-23 08:30:00|6786.7|6779.7|6786.5|6779.5|6791|6784|6763.5|6756.5|522
1584952500000|2020-03-23 08:35:00|6787.1|6780.1|6776.7|6769.7|6804.6|6797.6|6770|6763|631
1584952800000|2020-03-23 08:40:00|6777|6770|6787.1|6780.1|6795.2|6788.2|6777|6770|328
1584953100000|2020-03-23 08:45:00|6787.7|6780.7|6790.7|6783.7|6805.5|6798.5|6783.9|6776.9|628
1584953400000|2020-03-23 08:50:00|6791.5|6784.5|6783.4|6776.4|6802.9|6795.9|6769.6|6762.6|544
1584953700000|2020-03-23 08:55:00|6782.7|6775.7|6769.6|6762.6|6793.6|6786.6|6760.5|6753.5|569
1584954000000|2020-03-23 09:00:00|6769.4|6762.4|6817.4|6810.4|6820.7|6813.7|6765.9|6758.9|762
1584954300000|2020-03-23 09:05:00|6817.7|6810.7|6813.9|6806.9|6828.2|6821.2|6800.9|6793.9|633
1584954600000|2020-03-23 09:10:00|6815.2|6808.2|6790.1|6783.1|6815.2|6808.2|6788.5|6781.5|489
1584954900000|2020-03-23 09:15:00|6790.9|6783.9|6811.6|6804.6|6812.2|6805.2|6777.2|6770.2|516
1584955200000|2020-03-23 09:20:00|6811.4|6804.4|6794.4|6787.4|6824.7|6817.7|6790.4|6783.4|615
1584955500000|2020-03-23 09:25:00|6795.2|6788.2|6784.5|6777.5|6796|6789|6767.4|6760.4|767
1584955800000|2020-03-23 09:30:00|6784.6|6777.6|6805.7|6798.7|6813.6|6806.6|6784.6|6777.6|404
1584956100000|2020-03-23 09:35:00|6805.6|6798.6|6809.4|6802.4|6814.1|6807.1|6797|6790|547
1584956400000|2020-03-23 09:40:00|6807.6|6800.6|6807.9|6800.9|6811.4|6804.4|6796.6|6789.6|404
1584956700000|2020-03-23 09:45:00|6808.1|6801.1|6829|6822|6846.1|6839.1|6807|6800|940
1584957000000|2020-03-23 09:50:00|6829.1|6822.1|6828.5|6821.5|6830.7|6823.7|6804.9|6797.9|622
1584957300000|2020-03-23 09:55:00|6828.7|6821.7|6805.5|6798.5|6830.2|6823.2|6805.4|6798.4|525
1584957600000|2020-03-23 10:00:00|6805.6|6798.6|6795.6|6788.6|6807.5|6800.5|6788.7|6781.7|565
1584957900000|2020-03-23 10:05:00|6795.7|6788.7|6819.5|6812.5|6829.9|6822.9|6795.7|6788.7|499
1584958200000|2020-03-23 10:10:00|6818.9|6811.9|6804.6|6797.6|6826.4|6819.4|6801.6|6794.6|397
1584958500000|2020-03-23 10:15:00|6804.5|6797.5|6793.5|6786.5|6808.6|6801.6|6790|6783|366
1584958800000|2020-03-23 10:20:00|6792.9|6785.9|6798.6|6791.6|6809.4|6802.4|6791.1|6784.1|325
1584959100000|2020-03-23 10:25:00|6798.9|6791.9|6812.9|6805.9|6825|6818|6795.9|6788.9|476
1584959400000|2020-03-23 10:30:00|6813.2|6806.2|6835.2|6828.2|6836.1|6829.1|6811.4|6804.4|640
1584959700000|2020-03-23 10:35:00|6835.4|6828.4|6852.5|6845.5|6858.1|6851.1|6828.1|6821.1|634
1584960000000|2020-03-23 10:40:00|6853.7|6846.7|6845.2|6838.2|6860.9|6853.9|6840.4|6833.4|738
1584960300000|2020-03-23 10:45:00|6845.6|6838.6|6867.2|6860.2|6873.6|6866.6|6844.5|6837.5|977
1584960600000|2020-03-23 10:50:00|6867|6860|6861.4|6854.4|6870.6|6863.6|6854|6847|507
1584960900000|2020-03-23 10:55:00|6861.5|6854.5|6859.4|6852.4|6872.1|6865.1|6857.2|6850.2|515
1584961200000|2020-03-23 11:00:00|6861.5|6854.5|6851.1|6844.1|6864.5|6857.5|6847.5|6840.5|951
1584961500000|2020-03-23 11:05:00|6850.7|6843.7|6850.5|6843.5|6857.1|6850.1|6837.2|6830.2|624
1584961800000|2020-03-23 11:10:00|6850.4|6843.4|6853.7|6846.7|6861|6854|6843.6|6836.6|510
1584962100000|2020-03-23 11:15:00|6853.9|6846.9|6839.6|6832.6|6854.6|6847.6|6834.9|6827.9|946
1584962400000|2020-03-23 11:20:00|6839.9|6832.9|6847.2|6840.2|6849.2|6842.2|6837|6830|486
1584962700000|2020-03-23 11:25:00|6848|6841|6830.5|6823.5|6849|6842|6824.9|6817.9|1051
1584963000000|2020-03-23 11:30:00|6830|6823|6807.7|6800.7|6832.2|6825.2|6807.2|6800.2|1508
1584963300000|2020-03-23 11:35:00|6807.6|6800.6|6788.2|6781.2|6817.4|6810.4|6784.6|6777.6|1226
1584963600000|2020-03-23 11:40:00|6788.1|6781.1|6798.2|6791.2|6807.4|6800.4|6787.7|6780.7|1153
1584963900000|2020-03-23 11:45:00|6797.9|6790.9|6800.1|6793.1|6807.5|6800.5|6795|6788|969
1584964200000|2020-03-23 11:50:00|6798.4|6791.4|6798.9|6791.9|6809.5|6802.5|6786.2|6779.2|1412
1584964500000|2020-03-23 11:55:00|6799.4|6792.4|6802.4|6795.4|6807.9|6800.9|6790.2|6783.2|824
1584964800000|2020-03-23 12:00:00|6799.7|6792.7|6965.9|6958.9|6965.9|6958.9|6799.7|6792.7|6361
1584965100000|2020-03-23 12:05:00|6965.5|6958.5|6996.6|6989.6|6999|6992|6928.7|6921.7|4236
1584965400000|2020-03-23 12:10:00|6996.2|6989.2|7086.5|7079.5|7120.9|7113.9|6993.7|6986.7|6626
1584965700000|2020-03-23 12:15:00|7086.6|7079.6|7195.4|7188.4|7244.5|7237.5|7085.5|7078.5|6935
1584966000000|2020-03-23 12:20:00|7195.6|7188.6|7268.7|7261.7|7332.7|7325.7|7195.6|7188.6|8027
1584966300000|2020-03-23 12:25:00|7268.6|7261.6|7192.4|7185.4|7287.6|7280.6|7172.7|7165.7|5833
1584966600000|2020-03-23 12:30:00|7192.1|7185.1|7134.6|7127.6|7192.4|7185.4|7101.4|7094.4|5183
1584966900000|2020-03-23 12:35:00|7134.5|7127.5|7123.5|7116.5|7144|7137|7063.4|7056.4|4512
1584967200000|2020-03-23 12:40:00|7123.7|7116.7|7166.1|7159.1|7191.1|7184.1|7120.6|7113.6|3847
1584967500000|2020-03-23 12:45:00|7168.6|7161.6|7171.2|7164.2|7180.9|7173.9|7149.7|7142.7|1836
1584967800000|2020-03-23 12:50:00|7173.4|7166.4|7187.7|7180.7|7187.7|7180.7|7137.2|7130.2|1648
1584968100000|2020-03-23 12:55:00|7188.1|7181.1|7182.1|7175.1|7215.1|7208.1|7170.5|7163.5|2651
1584968400000|2020-03-23 13:00:00|7182.4|7175.4|7225.4|7218.4|7226.2|7219.2|7174.4|7167.4|2176
1584968700000|2020-03-23 13:05:00|7225.9|7218.9|7178.6|7171.6|7225.9|7218.9|7178.6|7171.6|2342
1584969000000|2020-03-23 13:10:00|7178.5|7171.5|7146.7|7139.7|7191.9|7184.9|7127.6|7120.6|2382
1584969300000|2020-03-23 13:15:00|7146.9|7139.9|7108.4|7101.4|7155.9|7148.9|7093.7|7086.7|2371
1584969600000|2020-03-23 13:20:00|7107.1|7100.1|7065.4|7058.4|7108.9|7101.9|7057.2|7050.2|2481
1584969900000|2020-03-23 13:25:00|7064.7|7057.7|7017|7010|7073.5|7066.5|6999.9|6992.9|3862
1584970200000|2020-03-23 13:30:00|7017.5|7010.5|6995.9|6989.9|7027.5|7021.5|6911.2|6905.2|11363
1584970500000|2020-03-23 13:35:00|6994.2|6988.2|6875.2|6869.2|7009.1|7003.1|6854.4|6848.4|10203
1584970800000|2020-03-23 13:40:00|6876.6|6870.6|6906|6900|6938.6|6932.6|6870.5|6864.5|8531
1584971100000|2020-03-23 13:45:00|6905.1|6899.1|6934.9|6928.9|6970.6|6964.6|6882.6|6876.6|10925
1584971400000|2020-03-23 13:50:00|6934.1|6928.1|6980.1|6974.1|7013.6|7007.6|6910.9|6904.9|11895
1584971700000|2020-03-23 13:55:00|6980.3|6974.3|7042.1|7036.1|7045|7039|6976.3|6970.3|8360
1584972000000|2020-03-23 14:00:00|7041.1|7035.1|6998.6|6992.6|7053.6|7047.6|6974|6968|6224
1584972300000|2020-03-23 14:05:00|7000|6994|7021.5|7015.5|7040.1|7034.1|7000|6994|5181
1584972600000|2020-03-23 14:10:00|7022.6|7016.6|7074.4|7068.4|7084.3|7078.3|7017.4|7011.4|6389
1584972900000|2020-03-23 14:15:00|7075|7069|6992.1|6986.1|7089|7083|6989|6983|7100
1584973200000|2020-03-23 14:20:00|6993.4|6987.4|7028.5|7022.5|7034|7028|6975.5|6969.5|6238
1584973500000|2020-03-23 14:25:00|7028.6|7022.6|7021|7015|7045.6|7039.6|6988.6|6982.6|4635
1584973800000|2020-03-23 14:30:00|7024|7018|7030.4|7024.4|7057.9|7051.9|6996|6990|6660
1584974100000|2020-03-23 14:35:00|7031.4|7025.4|7010.8|7004.8|7039.6|7033.6|6976.3|6970.3|4382
1584974400000|2020-03-23 14:40:00|7010.3|7004.3|7035.3|7029.3|7060.4|7054.4|6993.9|6987.9|4879
1584974700000|2020-03-23 14:45:00|7035|7029|6996.5|6990.5|7035.4|7029.4|6980.8|6974.8|4070
1584975000000|2020-03-23 14:50:00|6998.8|6992.8|6965.3|6959.3|7018.1|7012.1|6955.9|6949.9|4359
1584975300000|2020-03-23 14:55:00|6963.6|6957.6|6931.9|6925.9|6965.9|6959.9|6924.6|6918.6|4972
1584975600000|2020-03-23 15:00:00|6931.1|6925.1|6950.4|6944.4|6961.9|6955.9|6913.4|6907.4|4761
1584975900000|2020-03-23 15:05:00|6950.1|6944.1|6946.3|6940.3|6966|6960|6930.4|6924.4|3264
1584976200000|2020-03-23 15:10:00|6948.5|6942.5|6918.7|6912.7|6975.2|6969.2|6907.1|6901.1|4347
1584976500000|2020-03-23 15:15:00|6918.4|6912.4|6906.5|6900.5|6936.5|6930.5|6894.2|6888.2|3670
1584976800000|2020-03-23 15:20:00|6906.6|6900.6|6860.9|6854.9|6907.2|6901.2|6857.2|6851.2|5820
1584977100000|2020-03-23 15:25:00|6860.1|6854.1|6835|6829|6878|6872|6828.5|6822.5|5443
1584977400000|2020-03-23 15:30:00|6837.5|6831.5|6844.5|6838.5|6879|6873|6829.4|6823.4|6437
1584977700000|2020-03-23 15:35:00|6845.1|6839.1|6829.6|6823.6|6867.5|6861.5|6822|6816|6193
1584978000000|2020-03-23 15:40:00|6830.1|6824.1|6778.7|6772.7|6838.7|6832.7|6774.2|6768.2|9006
1584978300000|2020-03-23 15:45:00|6778.2|6772.2|6797|6791|6807.1|6801.1|6770.1|6764.1|6601
1584978600000|2020-03-23 15:50:00|6797.2|6791.2|6841.7|6835.7|6854.6|6848.6|6783.9|6777.9|5195
1584978900000|2020-03-23 15:55:00|6842.4|6836.4|6860|6854|6864.2|6858.2|6806.9|6800.9|4947
1584979200000|2020-03-23 16:00:00|6859.7|6853.7|6891.4|6885.4|6906.7|6900.7|6856.7|6850.7|5984
1584979500000|2020-03-23 16:05:00|6890.9|6884.9|6843.9|6837.9|6900.7|6894.7|6843.2|6837.2|4300
1584979800000|2020-03-23 16:10:00|6845.5|6839.5|6858|6852|6865.6|6859.6|6824.2|6818.2|4690
1584980100000|2020-03-23 16:15:00|6857.1|6851.1|6935.1|6929.1|6961.2|6955.2|6851|6845|6389
1584980400000|2020-03-23 16:20:00|6936.4|6930.4|6940.2|6934.2|6969.1|6963.1|6925.2|6919.2|6460
1584980700000|2020-03-23 16:25:00|6945.1|6939.1|6924.4|6918.4|6952.9|6946.9|6907.7|6901.7|5047
1584981000000|2020-03-23 16:30:00|6926.2|6920.2|6935.5|6929.5|6935.5|6929.5|6885.6|6879.6|4856
1584981300000|2020-03-23 16:35:00|6933.2|6927.2|6955.4|6949.4|6968.2|6962.2|6913.2|6907.2|4293
1584981600000|2020-03-23 16:40:00|6959|6953|7029.9|7023.9|7032.9|7026.9|6952.5|6946.5|6935
1584981900000|2020-03-23 16:45:00|7028.4|7022.4|7074.1|7068.1|7082.7|7076.7|7006.5|7000.5|6624
1584982200000|2020-03-23 16:50:00|7076|7070|7049.4|7043.4|7084.5|7078.5|7030.4|7024.4|5302
1584982500000|2020-03-23 16:55:00|7049.9|7043.9|7089.6|7083.6|7116.9|7110.9|7042|7036|6892
1584982800000|2020-03-23 17:00:00|7089.7|7083.7|7034.5|7028.5|7091.6|7085.6|7032.4|7026.4|4262
1584983100000|2020-03-23 17:05:00|7033.7|7027.7|7061.9|7055.9|7071|7065|7028.7|7022.7|3232
1584983400000|2020-03-23 17:10:00|7063|7057|7134.4|7128.4|7151.5|7145.5|7062.1|7056.1|4609
1584983700000|2020-03-23 17:15:00|7134.6|7128.6|7103|7097|7138.1|7132.1|7078.5|7072.5|3346
1584984000000|2020-03-23 17:20:00|7102.2|7096.2|7074.7|7068.7|7120.1|7114.1|7053.5|7047.5|4186
1584984300000|2020-03-23 17:25:00|7074.2|7068.2|7024.9|7018.9|7074.5|7068.5|7022.9|7016.9|3616
1584984600000|2020-03-23 17:30:00|7025.2|7019.2|7040.6|7034.6|7040.6|7034.6|6995.5|6989.5|4918
1584984900000|2020-03-23 17:35:00|7040.7|7034.7|6997.1|6991.1|7040.9|7034.9|6983|6977|3715
1584985200000|2020-03-23 17:40:00|6996.2|6990.2|6974.4|6968.4|7036.4|7030.4|6964|6958|4134
1584985500000|2020-03-23 17:45:00|6976.7|6970.7|7075.3|7069.3|7089.4|7083.4|6976.7|6970.7|4855
1584985800000|2020-03-23 17:50:00|7076.8|7070.8|7020.4|7014.4|7076.8|7070.8|7008.1|7002.1|4463
1584986100000|2020-03-23 17:55:00|7020.1|7014.1|6967.4|6961.4|7020.1|7014.1|6928.4|6922.4|6652
1584986400000|2020-03-23 18:00:00|6969.9|6963.9|6948.1|6942.1|6972.5|6966.5|6912|6906|5899
1584986700000|2020-03-23 18:05:00|6946.8|6940.8|6929.9|6923.9|7000|6994|6929|6923|4935
1584987000000|2020-03-23 18:10:00|6930|6924|6952.6|6946.6|6973.4|6967.4|6922|6916|4462
1584987300000|2020-03-23 18:15:00|6952.8|6946.8|6938.1|6932.1|6988.4|6982.4|6938|6932|3955
1584987600000|2020-03-23 18:20:00|6936.3|6930.3|6943.3|6937.3|6953.8|6947.8|6901.6|6895.6|5135
1584987900000|2020-03-23 18:25:00|6942.9|6936.9|6998.8|6992.8|7016|7010|6925.1|6919.1|4951
1584988200000|2020-03-23 18:30:00|6999|6993|6952|6946|7005|6999|6941.1|6935.1|4031
1584988500000|2020-03-23 18:35:00|6950.3|6944.3|6953.4|6947.4|6982.3|6976.3|6929.9|6923.9|4076
1584988800000|2020-03-23 18:40:00|6952.8|6946.8|6990.9|6984.9|7002.3|6996.3|6950.3|6944.3|3953
1584989100000|2020-03-23 18:45:00|6992.1|6986.1|7031.6|7025.6|7038.4|7032.4|6952.1|6946.1|4462
1584989400000|2020-03-23 18:50:00|7032.1|7026.1|6966.4|6960.4|7032.1|7026.1|6955.3|6949.3|3557
1584989700000|2020-03-23 18:55:00|6968|6962|6941.5|6935.5|6993.1|6987.1|6939|6933|3589
1584990000000|2020-03-23 19:00:00|6945.4|6939.4|6980.1|6974.1|6987.5|6981.5|6926.6|6920.6|5336
1584990300000|2020-03-23 19:05:00|6981.5|6975.5|6944.9|6938.9|6993.4|6987.4|6943.3|6937.3|3868
1584990600000|2020-03-23 19:10:00|6944.6|6938.6|6940.1|6934.1|6950.6|6944.6|6919.8|6913.8|4026
1584990900000|2020-03-23 19:15:00|6936.6|6930.6|6927.5|6921.5|6951.3|6945.3|6921.4|6915.4|3775
1584991200000|2020-03-23 19:20:00|6927.8|6921.8|6883.4|6877.4|6927.8|6921.8|6872.6|6866.6|5664
1584991500000|2020-03-23 19:25:00|6882.9|6876.9|6889.5|6883.5|6913.3|6907.3|6871.6|6865.6|5008
1584991800000|2020-03-23 19:30:00|6890.4|6884.4|6873.4|6867.4|6906.1|6900.1|6860.4|6854.4|4891
1584992100000|2020-03-23 19:35:00|6872.5|6866.5|6910.1|6904.1|6935.4|6929.4|6858.9|6852.9|6041
1584992400000|2020-03-23 19:40:00|6910.5|6904.5|6930|6924|6954.4|6948.4|6889.6|6883.6|5456
1584992700000|2020-03-23 19:45:00|6929.4|6923.4|6909|6903|6961.5|6955.5|6909|6903|5822
1584993000000|2020-03-23 19:50:00|6904|6898|7037.8|7031.8|7045.5|7039.5|6904|6898|11555
1584993300000|2020-03-23 19:55:00|7042.1|7036.1|7008.5|7002.5|7052.4|7046.4|6997.5|6991.5|15915
1584993600000|2020-03-23 20:00:00|7008.9|7001.9|6977.1|6970.1|7008.9|7001.9|6957.9|6950.9|8872
1584993900000|2020-03-23 20:05:00|6979.1|6972.1|6978.6|6971.6|6980.6|6973.6|6945.5|6938.5|2398
1584994200000|2020-03-23 20:10:00|6978.7|6971.7|7005.3|6995.3|7022.5|7015.5|6969.2|6962.2|3115
1584994500000|2020-03-23 20:15:00|7004.7|6994.7|6992.2|6982.2|7004.7|6994.7|6990.8|6980.8|0
1584994800000|2020-03-23 20:20:00|6992.1|6982.1|6995.2|6985.2|6996.7|6986.7|6990.1|6980.1|0
1584995100000|2020-03-23 20:25:00|6995.1|6985.1|6993.7|6983.7|6999.2|6989.2|6993.7|6983.7|0
1584995400000|2020-03-23 20:30:00|6994.5|6984.5|6972.5|6965.5|7007.7|7000.7|6966.7|6959.7|772
1584995700000|2020-03-23 20:35:00|6971.7|6964.7|7013.5|7006.5|7015.5|7008.5|6971.7|6964.7|632
1584996000000|2020-03-23 20:40:00|7013.7|7006.7|7023.5|7016.5|7045|7038|7013.7|7006.7|846
1584996300000|2020-03-23 20:45:00|7022|7015|6992|6985|7024.2|7017.2|6979.7|6972.7|690
1584996600000|2020-03-23 20:50:00|6991|6984|6994.7|6987.7|6995|6988|6979.7|6972.7|377
1584996900000|2020-03-23 20:55:00|6995|6988|6991.7|6981.7|6996.5|6989.5|6981.7|6974.7|337
1584997200000|2020-03-23 21:00:00|6992.4|6982.4|6995.3|6985.3|6996.6|6986.6|6988.1|6978.1|0
1584997500000|2020-03-23 21:05:00|6995.2|6985.2|6996.4|6986.4|7000.1|6990.1|6993.7|6983.7|0
1584997800000|2020-03-23 21:10:00|6996.5|6986.5|7000|6990|7002.7|6992.7|6995.3|6985.3|0
1584998100000|2020-03-23 21:15:00|7000.1|6990.1|7003.8|6993.8|7006.4|6996.4|6999.8|6989.8|0
1584998400000|2020-03-23 21:20:00|7003.7|6993.7|7007.5|6997.5|7008.8|6998.8|7002.2|6992.2|0
1584998700000|2020-03-23 21:25:00|7008.9|6998.9|7015.8|7005.8|7016.7|7006.7|7008.2|6998.2|0
1584999000000|2020-03-23 21:30:00|7015.9|7005.9|7016.5|7006.5|7023.5|7013.5|7013.3|7003.3|0
1584999300000|2020-03-23 21:35:00|7017.6|7007.6|7034|7024|7034|7024|7017.6|7007.6|0
1584999600000|2020-03-23 21:40:00|7033.6|7023.6|7038.7|7028.7|7040|7030|7030.9|7020.9|0
1584999900000|2020-03-23 21:45:00|7038.6|7028.6|7040.1|7030.1|7041.8|7031.8|7036.9|7026.9|0
1585000200000|2020-03-23 21:50:00|7040.2|7030.2|7033.1|7023.1|7040.8|7030.8|7031.2|7021.2|0
1585000500000|2020-03-23 21:55:00|7033.2|7023.2|7034.6|7024.6|7036.3|7026.3|7032|7022|0
1585000800000|2020-03-23 22:00:00|7019|7012|7060.7|7053.7|7090.1|7083.1|7019|7012|891
1585001100000|2020-03-23 22:05:00|7064.7|7057.7|7087.2|7080.2|7119.6|7112.6|7057.7|7050.7|994
1585001400000|2020-03-23 22:10:00|7086.6|7079.6|7086|7079|7115.9|7108.9|7063.2|7056.2|931
1585001700000|2020-03-23 22:15:00|7089.7|7082.7|7086.6|7079.6|7135.9|7128.9|7077|7070|1077
1585002000000|2020-03-23 22:20:00|7087|7080|7083|7076|7104.9|7097.9|7061.5|7054.5|1017
1585002300000|2020-03-23 22:25:00|7083.1|7076.1|7105.9|7098.9|7106.9|7099.9|7075.4|7068.4|477
1585002600000|2020-03-23 22:30:00|7106.4|7099.4|7097.2|7090.2|7106.5|7099.5|7066.5|7059.5|607
1585002900000|2020-03-23 22:35:00|7097.4|7090.4|7085.7|7078.7|7109.5|7102.5|7085.1|7078.1|279
1585003200000|2020-03-23 22:40:00|7086.1|7079.1|7100|7093|7110.4|7103.4|7083.2|7076.2|189
1585003500000|2020-03-23 22:45:00|7100.5|7093.5|7094.1|7087.1|7116.4|7109.4|7087|7080|390
1585003800000|2020-03-23 22:50:00|7094.9|7087.9|7097.4|7090.4|7106.9|7099.9|7089.5|7082.5|140
1585004100000|2020-03-23 22:55:00|7096.6|7089.6|7102.1|7095.1|7113.6|7106.6|7084.2|7077.2|309
1585004400000|2020-03-23 23:00:00|7101.6|7094.6|7119.9|7112.9|7123|7116|7095.5|7088.5|280
1585004700000|2020-03-23 23:05:00|7120.5|7113.5|7151.5|7144.5|7152.2|7145.2|7107.6|7100.6|786
1585005000000|2020-03-23 23:10:00|7150.7|7143.7|7146.9|7139.9|7164.5|7157.5|7138.6|7131.6|681
1585005300000|2020-03-23 23:15:00|7147.2|7140.2|7159|7152|7175.4|7168.4|7147.2|7140.2|822
1585005600000|2020-03-23 23:20:00|7160.6|7153.6|7153.1|7146.1|7163.6|7156.6|7151.9|7144.9|333
1585005900000|2020-03-23 23:25:00|7153.2|7146.2|7127.7|7120.7|7157.6|7150.6|7126.9|7119.9|671
1585006200000|2020-03-23 23:30:00|7127.9|7120.9|7133.9|7126.9|7134.2|7127.2|7111.5|7104.5|594
1585006500000|2020-03-23 23:35:00|7133.6|7126.6|7114.9|7107.9|7134.7|7127.7|7114.9|7107.9|267
1585006800000|2020-03-23 23:40:00|7115|7108|7132.4|7125.4|7135.4|7128.4|7115|7108|303
1585007100000|2020-03-23 23:45:00|7132.5|7125.5|7106.9|7099.9|7132.5|7125.5|7103.2|7096.2|504
1585007400000|2020-03-23 23:50:00|7107|7100|7107.1|7100.1|7116.4|7109.4|7103.6|7096.6|326
1585007700000|2020-03-23 23:55:00|7107.2|7100.2|7096.2|7089.2|7118.9|7111.9|7093.5|7086.5|585
1585008000000|2020-03-24 00:00:00|7095.4|7088.4|7092.9|7085.9|7099|7092|7085.5|7078.5|598
1585008300000|2020-03-24 00:05:00|7091.6|7084.6|7076|7069|7097.2|7090.2|7071.4|7064.4|431
1585008600000|2020-03-24 00:10:00|7075.7|7068.7|7078.4|7071.4|7083.4|7076.4|7048.6|7041.6|821
1585008900000|2020-03-24 00:15:00|7078.9|7071.9|7087.2|7080.2|7100.6|7093.6|7075.7|7068.7|550
1585009200000|2020-03-24 00:20:00|7087.4|7080.4|7115.6|7108.6|7117.2|7110.2|7084.9|7077.9|328
1585009500000|2020-03-24 00:25:00|7116.5|7109.5|7106.9|7099.9|7123.6|7116.6|7104.7|7097.7|338
1585009800000|2020-03-24 00:30:00|7107.2|7100.2|7103.7|7096.7|7108.4|7101.4|7090.1|7083.1|369
1585010100000|2020-03-24 00:35:00|7105.2|7098.2|7081.1|7074.1|7111.4|7104.4|7081|7074|371
1585010400000|2020-03-24 00:40:00|7081|7074|7091.1|7084.1|7102.1|7095.1|7074|7067|332
1585010700000|2020-03-24 00:45:00|7091.2|7084.2|7088.7|7081.7|7111.1|7104.1|7082.7|7075.7|396
1585011000000|2020-03-24 00:50:00|7088.6|7081.6|7122.5|7115.5|7133.1|7126.1|7083.2|7076.2|779
1585011300000|2020-03-24 00:55:00|7122.2|7115.2|7116.9|7109.9|7126.9|7119.9|7107.4|7100.4|401
1585011600000|2020-03-24 01:00:00|7117.1|7110.1|7152.5|7145.5|7159|7152|7112.5|7105.5|651
1585011900000|2020-03-24 01:05:00|7152.4|7145.4|7185.9|7178.9|7199.1|7192.1|7148.6|7141.6|1347
1585012200000|2020-03-24 01:10:00|7185.7|7178.7|7200.5|7193.5|7200.5|7193.5|7167.1|7160.1|805
1585012500000|2020-03-24 01:15:00|7201.2|7194.2|7176.9|7169.9|7210.9|7203.9|7176.5|7169.5|776
1585012800000|2020-03-24 01:20:00|7177|7170|7160.1|7153.1|7188.6|7181.6|7155.6|7148.6|486
1585013100000|2020-03-24 01:25:00|7158.4|7151.4|7169.7|7162.7|7180.6|7173.6|7154.5|7147.5|537
1585013400000|2020-03-24 01:30:00|7170.1|7163.1|7187|7180|7192.5|7185.5|7158.2|7151.2|549
1585013700000|2020-03-24 01:35:00|7186.9|7179.9|7204.1|7197.1|7212.2|7205.2|7184.9|7177.9|809
1585014000000|2020-03-24 01:40:00|7200.9|7193.9|7190.6|7183.6|7203.9|7196.9|7171.4|7164.4|423
1585014300000|2020-03-24 01:45:00|7190.7|7183.7|7199.5|7192.5|7204|7197|7182|7175|297
1585014600000|2020-03-24 01:50:00|7199.2|7192.2|7227.6|7220.6|7232.5|7225.5|7191|7184|917
1585014900000|2020-03-24 01:55:00|7229.5|7222.5|7254.5|7247.5|7259.6|7252.6|7219.2|7212.2|680
1585015200000|2020-03-24 02:00:00|7253.6|7246.6|7239.1|7232.1|7256.4|7249.4|7234|7227|556
1585015500000|2020-03-24 02:05:00|7239|7232|7219.7|7212.7|7250.9|7243.9|7218.7|7211.7|441
1585015800000|2020-03-24 02:10:00|7219.6|7212.6|7225.1|7218.1|7237.9|7230.9|7219.6|7212.6|344
1585016100000|2020-03-24 02:15:00|7225.5|7218.5|7228.2|7221.2|7250.9|7243.9|7220.9|7213.9|343
1585016400000|2020-03-24 02:20:00|7228.4|7221.4|7233.9|7226.9|7236.7|7229.7|7218.4|7211.4|328
1585016700000|2020-03-24 02:25:00|7234.9|7227.9|7244.7|7237.7|7267.6|7260.6|7223.5|7216.5|578
1585017000000|2020-03-24 02:30:00|7244.6|7237.6|7241.5|7234.5|7252.5|7245.5|7223.4|7216.4|348
1585017300000|2020-03-24 02:35:00|7241.6|7234.6|7253.9|7246.9|7275.2|7268.2|7239.4|7232.4|554
1585017600000|2020-03-24 02:40:00|7254|7247|7250.5|7243.5|7254.7|7247.7|7235.1|7228.1|375
1585017900000|2020-03-24 02:45:00|7250.6|7243.6|7259.1|7252.1|7265.9|7258.9|7250.6|7243.6|275
1585018200000|2020-03-24 02:50:00|7259.6|7252.6|7266.2|7259.2|7271.4|7264.4|7252.7|7245.7|404
1585018500000|2020-03-24 02:55:00|7266.4|7259.4|7260.2|7253.2|7267.7|7260.7|7256|7249|188
1585018800000|2020-03-24 03:00:00|7257.6|7250.6|7251.5|7244.5|7263|7256|7243.1|7236.1|317
1585019100000|2020-03-24 03:05:00|7251.6|7244.6|7247.7|7240.7|7255.6|7248.6|7241.7|7234.7|205
1585019400000|2020-03-24 03:10:00|7246.9|7239.9|7216.9|7209.9|7247.1|7240.1|7205|7198|777
1585019700000|2020-03-24 03:15:00|7216.7|7209.7|7218.6|7211.6|7231|7224|7202.9|7195.9|495
1585020000000|2020-03-24 03:20:00|7218.5|7211.5|7210.6|7203.6|7218.5|7211.5|7192.7|7185.7|556
1585020300000|2020-03-24 03:25:00|7209|7202|7226|7219|7229|7222|7207.9|7200.9|300
1585020600000|2020-03-24 03:30:00|7226.1|7219.1|7228.2|7221.2|7240.6|7233.6|7222.6|7215.6|407
1585020900000|2020-03-24 03:35:00|7228.9|7221.9|7174.9|7167.9|7229.7|7222.7|7169.2|7162.2|701
1585021200000|2020-03-24 03:40:00|7174.6|7167.6|7154.1|7147.1|7186.2|7179.2|7135.1|7128.1|719
1585021500000|2020-03-24 03:45:00|7154|7147|7160.6|7153.6|7166.7|7159.7|7131.6|7124.6|368
1585021800000|2020-03-24 03:50:00|7161.4|7154.4|7164.7|7157.7|7175.5|7168.5|7152.9|7145.9|332
1585022100000|2020-03-24 03:55:00|7164.6|7157.6|7166.6|7159.6|7182.2|7175.2|7151|7144|412
1585022400000|2020-03-24 04:00:00|7167|7160|7158.2|7151.2|7167.9|7160.9|7146.9|7139.9|297
1585022700000|2020-03-24 04:05:00|7158.6|7151.6|7164.1|7157.1|7179.4|7172.4|7151.4|7144.4|321
1585023000000|2020-03-24 04:10:00|7164.2|7157.2|7153|7146|7167.4|7160.4|7145.6|7138.6|254
1585023300000|2020-03-24 04:15:00|7153.5|7146.5|7173|7166|7176.4|7169.4|7150.6|7143.6|190
1585023600000|2020-03-24 04:20:00|7171.2|7164.2|7193|7186|7196.2|7189.2|7165.2|7158.2|373
1585023900000|2020-03-24 04:25:00|7193.4|7186.4|7202.2|7195.2|7207.4|7200.4|7189.9|7182.9|436
1585024200000|2020-03-24 04:30:00|7202.4|7195.4|7180.6|7173.6|7202.4|7195.4|7179.6|7172.6|223
1585024500000|2020-03-24 04:35:00|7180.9|7173.9|7184.7|7177.7|7191.7|7184.7|7170.2|7163.2|356
1585024800000|2020-03-24 04:40:00|7184.5|7177.5|7200.7|7193.7|7206.7|7199.7|7184.5|7177.5|344
1585025100000|2020-03-24 04:45:00|7200.6|7193.6|7196.1|7189.1|7203.4|7196.4|7183.1|7176.1|198
1585025400000|2020-03-24 04:50:00|7196.2|7189.2|7207.1|7200.1|7211.6|7204.6|7192.5|7185.5|297
1585025700000|2020-03-24 04:55:00|7207.4|7200.4|7219.1|7212.1|7226.5|7219.5|7203.2|7196.2|482
1585026000000|2020-03-24 05:00:00|7217.7|7210.7|7220.6|7213.6|7232|7225|7210.2|7203.2|315
1585026300000|2020-03-24 05:05:00|7220.5|7213.5|7240.5|7233.5|7248.7|7241.7|7217.2|7210.2|363
1585026600000|2020-03-24 05:10:00|7238.9|7231.9|7230.2|7223.2|7241.9|7234.9|7226.6|7219.6|217
1585026900000|2020-03-24 05:15:00|7230.6|7223.6|7249|7242|7255.4|7248.4|7226.2|7219.2|483
1585027200000|2020-03-24 05:20:00|7248.7|7241.7|7233.2|7226.2|7251.7|7244.7|7229|7222|227
1585027500000|2020-03-24 05:25:00|7233.6|7226.6|7225.5|7218.5|7234.5|7227.5|7211.6|7204.6|427
1585027800000|2020-03-24 05:30:00|7224.9|7217.9|7169.1|7162.1|7225|7218|7165.9|7158.9|788
1585028100000|2020-03-24 05:35:00|7170.2|7163.2|7158.9|7151.9|7182|7175|7150.7|7143.7|521
1585028400000|2020-03-24 05:40:00|7159|7152|7169.7|7162.7|7176.5|7169.5|7157.5|7150.5|372
1585028700000|2020-03-24 05:45:00|7169.4|7162.4|7185.7|7178.7|7188.1|7181.1|7169.4|7162.4|328
1585029000000|2020-03-24 05:50:00|7185.9|7178.9|7200.2|7193.2|7204.5|7197.5|7185.5|7178.5|368
1585029300000|2020-03-24 05:55:00|7198.7|7191.7|7209.7|7202.7|7220.6|7213.6|7190.6|7183.6|475
1585029600000|2020-03-24 06:00:00|7211.7|7204.7|7225.7|7218.7|7249.9|7242.9|7211.7|7204.7|706
1585029900000|2020-03-24 06:05:00|7226.6|7219.6|7255.2|7248.2|7257.4|7250.4|7222.2|7215.2|773
1585030200000|2020-03-24 06:10:00|7258.2|7251.2|7277.9|7270.9|7280.5|7273.5|7253.1|7246.1|880
1585030500000|2020-03-24 06:15:00|7277.7|7270.7|7307.1|7300.1|7312.2|7305.2|7276.1|7269.1|1170
1585030800000|2020-03-24 06:20:00|7304.7|7297.7|7292.7|7285.7|7311.9|7304.9|7288.6|7281.6|692
1585031100000|2020-03-24 06:25:00|7293.7|7286.7|7323.4|7316.4|7323.5|7316.5|7292.6|7285.6|862
1585031400000|2020-03-24 06:30:00|7323.5|7316.5|7286.2|7279.2|7324|7317|7281.4|7274.4|818
1585031700000|2020-03-24 06:35:00|7286.4|7279.4|7283|7276|7291.9|7284.9|7264.6|7257.6|739
1585032000000|2020-03-24 06:40:00|7283.5|7276.5|7286.1|7279.1|7298.1|7291.1|7275.1|7268.1|739
1585032300000|2020-03-24 06:45:00|7285.4|7278.4|7280.5|7273.5|7308.4|7301.4|7280.2|7273.2|551
1585032600000|2020-03-24 06:50:00|7279.9|7272.9|7304.6|7297.6|7305.1|7298.1|7274.4|7267.4|387
1585032900000|2020-03-24 06:55:00|7303.7|7296.7|7302.4|7295.4|7310.6|7303.6|7296.4|7289.4|364
1585033200000|2020-03-24 07:00:00|7301.5|7294.5|7294.9|7287.9|7307.2|7300.2|7282.4|7275.4|623
1585033500000|2020-03-24 07:05:00|7292.4|7285.4|7299.2|7292.2|7304.5|7297.5|7281.9|7274.9|429
1585033800000|2020-03-24 07:10:00|7300.2|7293.2|7279.4|7272.4|7300.4|7293.4|7272|7265|691
1585034100000|2020-03-24 07:15:00|7279.2|7272.2|7278.7|7271.7|7289.9|7282.9|7257.5|7250.5|715
1585034400000|2020-03-24 07:20:00|7278.6|7271.6|7298.6|7291.6|7306.9|7299.9|7277|7270|588
1585034700000|2020-03-24 07:25:00|7298.5|7291.5|7304.9|7297.9|7312.5|7305.5|7296.7|7289.7|477
1585035000000|2020-03-24 07:30:00|7306|7299|7299.9|7292.9|7313|7306|7296.4|7289.4|368
1585035300000|2020-03-24 07:35:00|7300.1|7293.1|7304.7|7297.7|7307.7|7300.7|7297.1|7290.1|168
1585035600000|2020-03-24 07:40:00|7304.5|7297.5|7290.7|7283.7|7315.9|7308.9|7283.6|7276.6|470
1585035900000|2020-03-24 07:45:00|7290.9|7283.9|7297.4|7290.4|7307.9|7300.9|7290.7|7283.7|243
1585036200000|2020-03-24 07:50:00|7297|7290|7294.7|7287.7|7302.7|7295.7|7282.1|7275.1|370
1585036500000|2020-03-24 07:55:00|7295.1|7288.1|7294.1|7287.1|7295.1|7288.1|7276.4|7269.4|311
1585036800000|2020-03-24 08:00:00|7293.6|7286.6|7320.6|7313.6|7328.1|7321.1|7290|7283|1072
1585037100000|2020-03-24 08:05:00|7321|7314|7325.7|7318.7|7335.7|7328.7|7316.4|7309.4|1166
1585037400000|2020-03-24 08:10:00|7326.1|7319.1|7327|7320|7334|7327|7315.4|7308.4|597
1585037700000|2020-03-24 08:15:00|7327.7|7320.7|7317.1|7310.1|7337.5|7330.5|7316.9|7309.9|1096
1585038000000|2020-03-24 08:20:00|7317|7310|7298.6|7291.6|7326.5|7319.5|7277.9|7270.9|1182
1585038300000|2020-03-24 08:25:00|7298.7|7291.7|7282.1|7275.1|7301.2|7294.2|7281.2|7274.2|601
1585038600000|2020-03-24 08:30:00|7282.9|7275.9|7274.4|7267.4|7288.2|7281.2|7259.2|7252.2|1120
1585038900000|2020-03-24 08:35:00|7274.5|7267.5|7316.6|7309.6|7316.9|7309.9|7267.7|7260.7|1600
1585039200000|2020-03-24 08:40:00|7316.7|7309.7|7313.2|7306.2|7319.5|7312.5|7299.6|7292.6|856
1585039500000|2020-03-24 08:45:00|7313.4|7306.4|7310.4|7303.4|7325.9|7318.9|7302.1|7295.1|916
1585039800000|2020-03-24 08:50:00|7310.9|7303.9|7316.6|7309.6|7325.1|7318.1|7302|7295|720
1585040100000|2020-03-24 08:55:00|7316.7|7309.7|7324.5|7317.5|7325.4|7318.4|7314|7307|622
1585040400000|2020-03-24 09:00:00|7323.9|7316.9|7313.4|7306.4|7329.5|7322.5|7312.5|7305.5|745
1585040700000|2020-03-24 09:05:00|7313.5|7306.5|7328.6|7321.6|7331|7324|7307|7300|618
1585041000000|2020-03-24 09:10:00|7330|7323|7331.7|7324.7|7336.6|7329.6|7322.4|7315.4|839
1585041300000|2020-03-24 09:15:00|7332.2|7325.2|7322.5|7315.5|7341.9|7334.9|7319.2|7312.2|912
1585041600000|2020-03-24 09:20:00|7322.6|7315.6|7327.5|7320.5|7339.5|7332.5|7322.6|7315.6|516
1585041900000|2020-03-24 09:25:00|7326.9|7319.9|7336.1|7329.1|7340.1|7333.1|7323.6|7316.6|670
1585042200000|2020-03-24 09:30:00|7336.5|7329.5|7336|7329|7339.2|7332.2|7325.2|7318.2|664
1585042500000|2020-03-24 09:35:00|7336.1|7329.1|7365.2|7358.2|7367.2|7360.2|7326.6|7319.6|1142
1585042800000|2020-03-24 09:40:00|7364.7|7357.7|7372|7365|7372.7|7365.7|7364.7|7357.7|1082
1585043100000|2020-03-24 09:45:00|7372.5|7365.5|7372.7|7365.7|7372.7|7365.7|7370|7363|165
1585043400000|2020-03-24 09:50:00|7372.5|7365.5|7372.2|7365.2|7372.7|7365.7|7370.7|7363.7|317
1585043700000|2020-03-24 09:55:00|7372|7365|7372.7|7365.7|7372.7|7365.7|7371.2|7364.2|68
1585044000000|2020-03-24 10:00:00|||||||||25
1585044300000|2020-03-24 10:05:00|||||||||1
1585047900000|2020-03-24 11:05:00|7323.5|7316.5|7327|7320|7327|7320|7320.2|7313.2|122
1585048200000|2020-03-24 11:10:00|7327.7|7320.7|7322.5|7315.5|7340|7333|7311.2|7304.2|1146
1585048500000|2020-03-24 11:15:00|7321.2|7314.2|7292.2|7285.2|7333|7326|7285.7|7278.7|1437
1585048800000|2020-03-24 11:20:00|7290.2|7283.2|7284.2|7277.2|7302|7295|7282|7275|1112
1585049100000|2020-03-24 11:25:00|7283.5|7276.5|7317.7|7310.7|7318.5|7311.5|7283.5|7276.5|1024
1585049400000|2020-03-24 11:30:00|7314.7|7307.7|7338.5|7331.5|7342.5|7335.5|7296.5|7289.5|1400
1585049700000|2020-03-24 11:35:00|7338.2|7331.2|7331.7|7324.7|7340.5|7333.5|7326.2|7319.2|437
1585050000000|2020-03-24 11:40:00|7330.2|7323.2|7310.5|7303.5|7336.2|7329.2|7284.2|7277.2|1007
1585050300000|2020-03-24 11:45:00|7311.7|7304.7|7315|7308|7323.2|7316.2|7304.7|7297.7|705
1585050600000|2020-03-24 11:50:00|7316.5|7309.5|7320|7313|7329.5|7322.5|7315|7308|508
1585050900000|2020-03-24 11:55:00|7319|7312|7308.5|7301.5|7322.5|7315.5|7299|7292|578
1585051200000|2020-03-24 12:00:00|7308.2|7301.2|7295|7288|7311.7|7304.7|7293.5|7286.5|753
1585051500000|2020-03-24 12:05:00|7296.5|7289.5|7279.5|7272.5|7299.5|7292.5|7277.5|7270.5|892
1585051800000|2020-03-24 12:10:00|7278.2|7271.2|7269.7|7262.7|7289.2|7282.2|7269.7|7262.7|903
1585052100000|2020-03-24 12:15:00|7269|7262|7257|7250|7275.5|7268.5|7246.2|7239.2|1805
1585052400000|2020-03-24 12:20:00|7257.5|7250.5|7282.2|7275.2|7293.7|7286.7|7255.7|7248.7|1780
1585052700000|2020-03-24 12:25:00|7282|7275|7286|7279|7303|7296|7275.5|7268.5|1368
1585053000000|2020-03-24 12:30:00|7284|7277|7274.2|7267.2|7293|7286|7268.5|7261.5|1659
1585053300000|2020-03-24 12:35:00|7274.7|7267.7|7298|7291|7301.7|7294.7|7272.2|7265.2|1437
1585053600000|2020-03-24 12:40:00|7297.7|7290.7|7279.7|7272.7|7297.7|7290.7|7275.2|7268.2|1645
1585053900000|2020-03-24 12:45:00|7280.2|7273.2|7326|7319|7332.7|7325.7|7273.7|7266.7|3490
1585054200000|2020-03-24 12:50:00|7327.5|7320.5|7359.7|7352.7|7368.7|7361.7|7317|7310|3516
1585054500000|2020-03-24 12:55:00|7361|7354|7354.2|7347.2|7366.5|7359.5|7338.7|7331.7|1872
1585054800000|2020-03-24 13:00:00|7354.5|7347.5|7344.7|7337.7|7357.7|7350.7|7328.5|7321.5|1467
1585055100000|2020-03-24 13:05:00|7346.2|7339.2|7360.2|7353.2|7360.2|7353.2|7334.7|7327.7|936
1585055400000|2020-03-24 13:10:00|7359.5|7352.5|7372.7|7365.7|7372.7|7365.7|7354|7347|1369
1585055700000|2020-03-24 13:15:00|7372.5|7365.5|7370.5|7363.5|7372.7|7365.7|7353.7|7346.7|634
1585056000000|2020-03-24 13:20:00|7369.2|7362.2|7372.5|7365.5|7372.7|7365.7|7368.7|7361.7|443
1585056300000|2020-03-24 13:25:00|7372.7|7365.7|7372.7|7365.7|7372.7|7365.7|7371.2|7364.2|247
1585056600000|2020-03-24 13:30:00|7372.2|7366.2|7429.2|7423.2|7429.2|7423.2|7349.7|7343.7|10092
1585056900000|2020-03-24 13:35:00|7429.6|7423.6|7382.1|7376.1|7447.7|7441.7|7362.9|7356.9|10963
1585057200000|2020-03-24 13:40:00|7384.1|7378.1|7353.5|7347.5|7396.4|7390.4|7342.1|7336.1|7571
1585057500000|2020-03-24 13:45:00|7358.2|7352.2|7360.2|7354.2|7386.9|7380.9|7339.6|7333.6|6586
1585057800000|2020-03-24 13:50:00|7361.4|7355.4|7390.9|7384.9|7406.2|7400.2|7352.5|7346.5|5425
1585058100000|2020-03-24 13:55:00|7392|7386|7343.1|7337.1|7394.8|7388.8|7333.4|7327.4|6728
1585058400000|2020-03-24 14:00:00|7342.6|7336.6|7349.8|7343.8|7369.6|7363.6|7322.4|7316.4|7039
1585058700000|2020-03-24 14:05:00|7349.4|7343.4|7376.1|7370.1|7392.3|7386.3|7349.4|7343.4|7214
1585059000000|2020-03-24 14:10:00|7375.8|7369.8|7405.6|7399.6|7406.9|7400.9|7359.3|7353.3|7334
1585059300000|2020-03-24 14:15:00|7409.4|7403.4|7416.8|7410.8|7425.3|7419.3|7401.3|7395.3|8739
1585059600000|2020-03-24 14:20:00|7417.8|7411.8|7438.5|7432.5|7438.5|7432.5|7401.3|7395.3|6223
1585059900000|2020-03-24 14:25:00|7437.9|7431.9|7428.5|7422.5|7466.3|7460.3|7426.8|7420.8|6950
1585060200000|2020-03-24 14:30:00|7429.5|7423.5|7423.5|7417.5|7438|7432|7409.6|7403.6|5866
1585060500000|2020-03-24 14:35:00|7424.1|7418.1|7422.3|7416.3|7429.9|7423.9|7404.6|7398.6|5577
1585060800000|2020-03-24 14:40:00|7422.1|7416.1|7421.9|7415.9|7435.9|7429.9|7405.8|7399.8|4769
1585061100000|2020-03-24 14:45:00|7421.5|7415.5|7370.3|7364.3|7426.8|7420.8|7364.8|7358.8|4833
1585061400000|2020-03-24 14:50:00|7371.5|7365.5|7386.1|7380.1|7395|7389|7365.8|7359.8|3390
1585061700000|2020-03-24 14:55:00|7386|7380|7388.9|7382.9|7396.3|7390.3|7370.6|7364.6|3841
1585062000000|2020-03-24 15:00:00|7389.3|7383.3|7391.1|7385.1|7420.5|7414.5|7387.6|7381.6|4228
1585062300000|2020-03-24 15:05:00|7391.4|7385.4|7372.3|7366.3|7394.6|7388.6|7351.4|7345.4|3953
1585062600000|2020-03-24 15:10:00|7372.5|7366.5|7402.4|7396.4|7407.9|7401.9|7366.1|7360.1|3765
1585062900000|2020-03-24 15:15:00|7402.6|7396.6|7397.5|7391.5|7415.9|7409.9|7380.1|7374.1|4195
1585063200000|2020-03-24 15:20:00|7397.4|7391.4|7397.5|7391.5|7418.6|7412.6|7391.3|7385.3|3479
1585063500000|2020-03-24 15:25:00|7397.6|7391.6|7421.6|7415.6|7432.6|7426.6|7397.6|7391.6|2921
1585063800000|2020-03-24 15:30:00|7422.3|7416.3|7415.8|7409.8|7429.5|7423.5|7395.5|7389.5|3189
1585064100000|2020-03-24 15:35:00|7416.1|7410.1|7452.8|7446.8|7453.9|7447.9|7415.8|7409.8|3899
1585064400000|2020-03-24 15:40:00|7452.1|7446.1|7452.6|7446.6|7471.5|7465.5|7442.1|7436.1|4758
1585064700000|2020-03-24 15:45:00|7451.9|7445.9|7429.6|7423.6|7465.6|7459.6|7426|7420|3519
1585065000000|2020-03-24 15:50:00|7429.8|7423.8|7431.3|7425.3|7443.3|7437.3|7413.8|7407.8|3600
1585065300000|2020-03-24 15:55:00|7431.4|7425.4|7460.6|7454.6|7462.3|7456.3|7430.1|7424.1|3428
1585065600000|2020-03-24 16:00:00|7461.1|7455.1|7455.1|7449.1|7467.5|7461.5|7444|7438|3367
1585065900000|2020-03-24 16:05:00|7454.9|7448.9|7450.8|7444.8|7469.6|7463.6|7439.3|7433.3|2909
1585066200000|2020-03-24 16:10:00|7450.6|7444.6|7449.6|7443.6|7461.4|7455.4|7443.3|7437.3|2458
1585066500000|2020-03-24 16:15:00|7449.1|7443.1|7463.1|7457.1|7468|7462|7443|7437|2938
1585066800000|2020-03-24 16:20:00|7462.6|7456.6|7475.6|7469.6|7484.9|7478.9|7457.9|7451.9|3607
1585067100000|2020-03-24 16:25:00|7475.3|7469.3|7507.8|7501.8|7508.4|7502.4|7472.9|7466.9|4094
1585067400000|2020-03-24 16:30:00|7507.3|7501.3|7509.3|7503.3|7511.8|7505.8|7492.4|7486.4|4557
1585067700000|2020-03-24 16:35:00|7510|7504|7527|7521|7535.3|7529.3|7499.6|7493.6|4541
1585068000000|2020-03-24 16:40:00|7526.8|7520.8|7516.1|7510.1|7527.1|7521.1|7495.3|7489.3|3982
1585068300000|2020-03-24 16:45:00|7515.4|7509.4|7493.5|7487.5|7515.9|7509.9|7484.6|7478.6|2802
1585068600000|2020-03-24 16:50:00|7494.3|7488.3|7476.8|7470.8|7502.3|7496.3|7467|7461|3179
1585068900000|2020-03-24 16:55:00|7476.5|7470.5|7440.8|7434.8|7487.3|7481.3|7439.3|7433.3|3452
1585069200000|2020-03-24 17:00:00|7443|7437|7434.5|7428.5|7465.3|7459.3|7434.5|7428.5|3927
1585069500000|2020-03-24 17:05:00|7433.8|7427.8|7410.3|7404.3|7437.6|7431.6|7403.1|7397.1|4923
1585069800000|2020-03-24 17:10:00|7409.8|7403.8|7429|7423|7433.9|7427.9|7394.9|7388.9|4499
1585070100000|2020-03-24 17:15:00|7428.1|7422.1|7407.4|7401.4|7432.4|7426.4|7394.5|7388.5|5244
1585070400000|2020-03-24 17:20:00|7408.1|7402.1|7407.4|7401.4|7419.2|7413.2|7378.5|7372.5|5081
1585070700000|2020-03-24 17:25:00|7406.4|7400.4|7421|7415|7436.2|7430.2|7394|7388|4216
1585071000000|2020-03-24 17:30:00|7420.7|7414.7|7438.1|7432.1|7451|7445|7419.7|7413.7|4891
1585071300000|2020-03-24 17:35:00|7437.4|7431.4|7440.9|7434.9|7449.4|7443.4|7429.4|7423.4|3345
1585071600000|2020-03-24 17:40:00|7440.7|7434.7|7422.3|7416.3|7447|7441|7403|7397|4057
1585071900000|2020-03-24 17:45:00|7420.3|7414.3|7399.2|7393.2|7437.9|7431.9|7390|7384|3925
1585072200000|2020-03-24 17:50:00|7399.3|7393.3|7379.5|7373.5|7401.4|7395.4|7356|7350|4860
1585072500000|2020-03-24 17:55:00|7379.9|7373.9|7364.8|7358.8|7393.7|7387.7|7353.8|7347.8|3891
1585072800000|2020-03-24 18:00:00|7365.5|7359.5|7337.3|7331.3|7382.4|7376.4|7335.7|7329.7|5094
1585073100000|2020-03-24 18:05:00|7336.3|7330.3|7321.9|7315.9|7351|7345|7320.2|7314.2|5276
1585073400000|2020-03-24 18:10:00|7322.3|7316.3|7321.8|7315.8|7338.8|7332.8|7306.7|7300.7|5888
1585073700000|2020-03-24 18:15:00|7319.9|7313.9|7346.9|7340.9|7368.5|7362.5|7312.8|7306.8|6739
1585074000000|2020-03-24 18:20:00|7346.8|7340.8|7382.3|7376.3|7382.3|7376.3|7334.8|7328.8|5299
1585074300000|2020-03-24 18:25:00|7381.5|7375.5|7384.4|7378.4|7400.3|7394.3|7357.2|7351.2|5630
1585074600000|2020-03-24 18:30:00|7382.2|7376.2|7388.2|7382.2|7392.5|7386.5|7361.7|7355.7|4793
1585074900000|2020-03-24 18:35:00|7388|7382|7436|7430|7436|7430|7388|7382|7420
1585075200000|2020-03-24 18:40:00|7434.5|7428.5|7426|7420|7443.5|7437.5|7416.9|7410.9|5011
1585075500000|2020-03-24 18:45:00|7425.8|7419.8|7397.8|7391.8|7438.3|7432.3|7381.8|7375.8|4877
1585075800000|2020-03-24 18:50:00|7395.9|7389.9|7431.8|7425.8|7439|7433|7391.5|7385.5|5195
1585076100000|2020-03-24 18:55:00|7431.4|7425.4|7479.7|7473.7|7479.8|7473.8|7423.3|7417.3|6205
1585076400000|2020-03-24 19:00:00|7477.8|7471.8|7474.3|7468.3|7480.2|7474.2|7461|7455|5319
1585076700000|2020-03-24 19:05:00|7473.4|7467.4|7506.4|7500.4|7508.5|7502.5|7473.2|7467.2|6417
1585077000000|2020-03-24 19:10:00|7506.9|7500.9|7503.2|7497.2|7512.8|7506.8|7480.9|7474.9|6653
1585077300000|2020-03-24 19:15:00|7503.4|7497.4|7488.2|7482.2|7511.4|7505.4|7469.4|7463.4|5814
1585077600000|2020-03-24 19:20:00|7488|7482|7490.4|7484.4|7502.8|7496.8|7476.2|7470.2|4322
1585077900000|2020-03-24 19:25:00|7491.3|7485.3|7496.5|7490.5|7507.4|7501.4|7477|7471|3914
1585078200000|2020-03-24 19:30:00|7496.8|7490.8|7510|7504|7513.8|7507.8|7487|7481|5170
1585078500000|2020-03-24 19:35:00|7510.3|7504.3|7503.9|7497.9|7516|7510|7475.9|7469.9|5722
1585078800000|2020-03-24 19:40:00|7502.5|7496.5|7520|7514|7529.4|7523.4|7502.5|7496.5|6043
1585079100000|2020-03-24 19:45:00|7518.3|7512.3|7475.8|7469.8|7528|7522|7465.2|7459.2|7745
1585079400000|2020-03-24 19:50:00|7472.3|7466.3|7533|7527|7533.5|7527.5|7464.8|7458.8|9789
1585079700000|2020-03-24 19:55:00|7534.1|7528.1|7545.5|7539.5|7546.5|7540.5|7521.4|7515.4|14483
1585080000000|2020-03-24 20:00:00|7546|7539|7523.1|7516.1|7557|7550|7493.1|7486.1|8634
1585080300000|2020-03-24 20:05:00|7524.5|7517.5|7556.1|7549.1|7565.7|7558.7|7524.5|7517.5|2498
1585080600000|2020-03-24 20:10:00|7556|7549|7561.5|7551.5|7574.9|7567.9|7532.6|7525.6|2673
1585080900000|2020-03-24 20:15:00|7561.9|7551.9|7561.5|7551.5|7563.1|7553.1|7557.6|7547.6|0
1585081200000|2020-03-24 20:20:00|7562.8|7552.8|7542|7532|7562.9|7552.9|7542|7532|0
1585081500000|2020-03-24 20:25:00|7543.3|7533.3|7556.6|7546.6|7558.3|7548.3|7540.5|7530.5|0
1585081800000|2020-03-24 20:30:00|7549.9|7542.9|7542.6|7535.6|7561.4|7554.4|7527.6|7520.6|1200
1585082100000|2020-03-24 20:35:00|7542.9|7535.9|7558.9|7551.9|7578.9|7571.9|7542.9|7535.9|1018
1585082400000|2020-03-24 20:40:00|7560.4|7553.4|7561.9|7554.9|7564.9|7557.9|7556.9|7549.9|311
1585082700000|2020-03-24 20:45:00|7561.6|7554.6|7557.9|7550.9|7569.4|7562.4|7556.6|7549.6|484
1585083000000|2020-03-24 20:50:00|7556.9|7549.9|7572.6|7565.6|7572.6|7565.6|7555.6|7548.6|389
1585083300000|2020-03-24 20:55:00|7574.4|7567.4|7568.2|7558.2|7584.9|7577.9|7562.1|7555.1|600
1585083600000|2020-03-24 21:00:00|7568.4|7558.4|7561.2|7551.2|7569.5|7559.5|7559|7549|0
1585083900000|2020-03-24 21:05:00|7561.1|7551.1|7552.2|7542.2|7561.2|7551.2|7551.8|7541.8|0
1585084200000|2020-03-24 21:10:00|7550.9|7540.9|7544.3|7534.3|7551.3|7541.3|7543.6|7533.6|0
1585084500000|2020-03-24 21:15:00|7544.9|7534.9|7543.7|7533.7|7545.1|7535.1|7543.4|7533.4|0
1585084800000|2020-03-24 21:20:00|7543.6|7533.6|7543.2|7533.2|7544|7534|7542.7|7532.7|0
1585085100000|2020-03-24 21:25:00|7543.3|7533.3|7542|7532|7543.7|7533.7|7540|7530|0
1585085400000|2020-03-24 21:30:00|7542.6|7532.6|7543|7533|7543.3|7533.3|7539.9|7529.9|0
1585085700000|2020-03-24 21:35:00|7542.1|7532.1|7541.5|7531.5|7542.1|7532.1|7539|7529|0
1585086000000|2020-03-24 21:40:00|7541.7|7531.7|7541|7531|7542.7|7532.7|7539.7|7529.7|0
1585086300000|2020-03-24 21:45:00|7541.6|7531.6|7546.7|7536.7|7549.9|7539.9|7541.6|7531.6|0
1585086600000|2020-03-24 21:50:00|7547.2|7537.2|7547.3|7537.3|7549.1|7539.1|7546.6|7536.6|0
1585086900000|2020-03-24 21:55:00|7547|7537|7554.7|7544.7|7554.9|7544.9|7546.9|7536.9|0
1585087200000|2020-03-24 22:00:00|7557.4|7550.4|7550.4|7543.4|7563.6|7556.6|7525.7|7518.7|643
1585087500000|2020-03-24 22:05:00|7550.1|7543.1|7572.5|7565.5|7582|7575|7543.6|7536.6|738
1585087800000|2020-03-24 22:10:00|7572.1|7565.1|7590.4|7583.4|7594|7587|7563.5|7556.5|767
1585088100000|2020-03-24 22:15:00|7590.6|7583.6|7587.5|7580.5|7592.4|7585.4|7577.6|7570.6|379
1585088400000|2020-03-24 22:20:00|7587.4|7580.4|7590.7|7583.7|7590.7|7583.7|7579.1|7572.1|272
1585088700000|2020-03-24 22:25:00|7590.9|7583.9|7610.9|7603.9|7619.6|7612.6|7590.9|7583.9|1055
1585089000000|2020-03-24 22:30:00|7612.5|7605.5|7637.7|7630.7|7645.9|7638.9|7611.9|7604.9|1456
1585089300000|2020-03-24 22:35:00|7638.4|7631.4|7619.5|7612.5|7642.9|7635.9|7612.2|7605.2|875
1585089600000|2020-03-24 22:40:00|7619.1|7612.1|7607.7|7600.7|7619.1|7612.1|7600|7593|807
1585089900000|2020-03-24 22:45:00|7608.9|7601.9|7614.9|7607.9|7626.6|7619.6|7602.5|7595.5|785
1585090200000|2020-03-24 22:50:00|7615.5|7608.5|7617.1|7610.1|7621.1|7614.1|7599.6|7592.6|388
1585090500000|2020-03-24 22:55:00|7617.6|7610.6|7598.5|7591.5|7622|7615|7594.6|7587.6|534
1585090800000|2020-03-24 23:00:00|7598.2|7591.2|7586.9|7579.9|7598.6|7591.6|7585.2|7578.2|453
1585091100000|2020-03-24 23:05:00|7586.7|7579.7|7569.2|7562.2|7591.6|7584.6|7564.1|7557.1|764
1585091400000|2020-03-24 23:10:00|7569.4|7562.4|7582.1|7575.1|7584.6|7577.6|7560.4|7553.4|543
1585091700000|2020-03-24 23:15:00|7582.2|7575.2|7544.4|7537.4|7591.9|7584.9|7541|7534|719
1585092000000|2020-03-24 23:20:00|7545.1|7538.1|7550.2|7543.2|7564.4|7557.4|7544.2|7537.2|491
1585092300000|2020-03-24 23:25:00|7550.1|7543.1|7557.7|7550.7|7557.7|7550.7|7534.4|7527.4|819
1585092600000|2020-03-24 23:30:00|7558.6|7551.6|7538.5|7531.5|7558.6|7551.6|7535.2|7528.2|347
1585092900000|2020-03-24 23:35:00|7538.7|7531.7|7532.5|7525.5|7551.1|7544.1|7530.2|7523.2|555
1585093200000|2020-03-24 23:40:00|7532.6|7525.6|7514.2|7507.2|7536.5|7529.5|7509.9|7502.9|671
1585093500000|2020-03-24 23:45:00|7514.7|7507.7|7505.9|7498.9|7520.4|7513.4|7481.7|7474.7|893
1585093800000|2020-03-24 23:50:00|7506|7499|7485.6|7478.6|7517.7|7510.7|7485.6|7478.6|623
1585094100000|2020-03-24 23:55:00|7485.5|7478.5|7509.1|7502.1|7513.7|7506.7|7481.7|7474.7|615
1585094400000|2020-03-25 00:00:00|7509|7502|7503.6|7496.6|7513.2|7506.2|7489.4|7482.4|711
1585094700000|2020-03-25 00:05:00|7503.7|7496.7|7488|7481|7509.1|7502.1|7471.4|7464.4|718
1585095000000|2020-03-25 00:10:00|7487.5|7480.5|7501.5|7494.5|7509.7|7502.7|7480.1|7473.1|689
1585095300000|2020-03-25 00:15:00|7501.4|7494.4|7519.9|7512.9|7530.6|7523.6|7496.6|7489.6|759
1585095600000|2020-03-25 00:20:00|7519.4|7512.4|7530|7523|7540.6|7533.6|7518|7511|555
1585095900000|2020-03-25 00:25:00|7530.2|7523.2|7497.1|7490.1|7535.9|7528.9|7496.7|7489.7|535
1585096200000|2020-03-25 00:30:00|7496.5|7489.5|7480.7|7473.7|7502.5|7495.5|7477.5|7470.5|496
1585096500000|2020-03-25 00:35:00|7480.6|7473.6|7445.6|7438.6|7481.7|7474.7|7445.6|7438.6|816
1585096800000|2020-03-25 00:40:00|7446|7439|7435.1|7428.1|7461.2|7454.2|7430.5|7423.5|685
1585097100000|2020-03-25 00:45:00|7434.6|7427.6|7452.9|7445.9|7466.7|7459.7|7432.4|7425.4|809
1585097400000|2020-03-25 00:50:00|7452|7445|7460.7|7453.7|7478.6|7471.6|7451.4|7444.4|620
1585097700000|2020-03-25 00:55:00|7459.7|7452.7|7459.2|7452.2|7481.7|7474.7|7456.1|7449.1|485
1585098000000|2020-03-25 01:00:00|7459.4|7452.4|7476.1|7469.1|7478.2|7471.2|7458.9|7451.9|407
1585098300000|2020-03-25 01:05:00|7476.5|7469.5|7508.1|7501.1|7510.4|7503.4|7476.4|7469.4|697
1585098600000|2020-03-25 01:10:00|7507.2|7500.2|7486.5|7479.5|7507.2|7500.2|7474.6|7467.6|467
1585098900000|2020-03-25 01:15:00|7487|7480|7485.9|7478.9|7487|7480|7466.5|7459.5|450
1585099200000|2020-03-25 01:20:00|7486.2|7479.2|7505.5|7498.5|7506.5|7499.5|7474.9|7467.9|447
1585099500000|2020-03-25 01:25:00|7505.6|7498.6|7521.5|7514.5|7521.7|7514.7|7500.1|7493.1|511
1585099800000|2020-03-25 01:30:00|7521.4|7514.4|7526.5|7519.5|7539.9|7532.9|7516.6|7509.6|579
1585100100000|2020-03-25 01:35:00|7526.1|7519.1|7509.7|7502.7|7526.1|7519.1|7498.2|7491.2|471
1585100400000|2020-03-25 01:40:00|7509.6|7502.6|7525|7518|7534.4|7527.4|7508.7|7501.7|472
1585100700000|2020-03-25 01:45:00|7525.5|7518.5|7515.5|7508.5|7528.2|7521.2|7493.2|7486.2|491
1585101000000|2020-03-25 01:50:00|7515.4|7508.4|7519.5|7512.5|7527.4|7520.4|7511.6|7504.6|296
1585101300000|2020-03-25 01:55:00|7519.6|7512.6|7483.1|7476.1|7521.7|7514.7|7473.4|7466.4|720
1585101600000|2020-03-25 02:00:00|7486.1|7479.1|7500.5|7493.5|7500.5|7493.5|7478.5|7471.5|354
1585101900000|2020-03-25 02:05:00|7500.6|7493.6|7482.5|7475.5|7504.6|7497.6|7482.2|7475.2|414
1585102200000|2020-03-25 02:10:00|7482.7|7475.7|7455.9|7448.9|7482.9|7475.9|7455.5|7448.5|626
1585102500000|2020-03-25 02:15:00|7456|7449|7475.9|7468.9|7476.5|7469.5|7455.9|7448.9|446
1585102800000|2020-03-25 02:20:00|7475.7|7468.7|7454.2|7447.2|7476.1|7469.1|7452.7|7445.7|287
1585103100000|2020-03-25 02:25:00|7454.6|7447.6|7447|7440|7458.6|7451.6|7446.7|7439.7|427
1585103400000|2020-03-25 02:30:00|7446.9|7439.9|7436.9|7429.9|7448.4|7441.4|7434|7427|455
1585103700000|2020-03-25 02:35:00|7436.4|7429.4|7439|7432|7446.7|7439.7|7432.2|7425.2|416
1585104000000|2020-03-25 02:40:00|7438.9|7431.9|7453.9|7446.9|7458.5|7451.5|7438.9|7431.9|341
1585104300000|2020-03-25 02:45:00|7455.6|7448.6|7463.1|7456.1|7464.4|7457.4|7452.7|7445.7|244
1585104600000|2020-03-25 02:50:00|7463|7456|7463|7456|7463.7|7456.7|7446.9|7439.9|443
1585104900000|2020-03-25 02:55:00|7463.1|7456.1|7475.6|7468.6|7480.6|7473.6|7462.1|7455.1|401
1585105200000|2020-03-25 03:00:00|7475.1|7468.1|7466.4|7459.4|7478|7471|7462.9|7455.9|324
1585105500000|2020-03-25 03:05:00|7465.5|7458.5|7489.6|7482.6|7493.6|7486.6|7465.5|7458.5|572
1585105800000|2020-03-25 03:10:00|7489.7|7482.7|7469.5|7462.5|7490.9|7483.9|7469.4|7462.4|324
1585106100000|2020-03-25 03:15:00|7469.9|7462.9|7460.7|7453.7|7476.5|7469.5|7455.6|7448.6|424
1585106400000|2020-03-25 03:20:00|7461.1|7454.1|7438.2|7431.2|7462.7|7455.7|7431.7|7424.7|541
1585106700000|2020-03-25 03:25:00|7438.4|7431.4|7433.1|7426.1|7442.5|7435.5|7426|7419|470
1585107000000|2020-03-25 03:30:00|7434.5|7427.5|7430.9|7423.9|7447|7440|7428|7421|393
1585107300000|2020-03-25 03:35:00|7431|7424|7433.7|7426.7|7436.2|7429.2|7425|7418|436
1585107600000|2020-03-25 03:40:00|7433.9|7426.9|7429.4|7422.4|7434.9|7427.9|7425.5|7418.5|272
1585107900000|2020-03-25 03:45:00|7429.7|7422.7|7446.4|7439.4|7451.2|7444.2|7428.6|7421.6|427
1585108200000|2020-03-25 03:50:00|7448.2|7441.2|7440.1|7433.1|7452.2|7445.2|7437.4|7430.4|352
1585108500000|2020-03-25 03:55:00|7440.6|7433.6|7447|7440|7449.2|7442.2|7435.7|7428.7|333
1585108800000|2020-03-25 04:00:00|7446.9|7439.9|7444.4|7437.4|7454.9|7447.9|7441|7434|402
1585109100000|2020-03-25 04:05:00|7444.6|7437.6|7457.9|7450.9|7461.1|7454.1|7443.9|7436.9|299
1585109400000|2020-03-25 04:10:00|7458.9|7451.9|7455.5|7448.5|7462.1|7455.1|7448.6|7441.6|334
1585109700000|2020-03-25 04:15:00|7455.4|7448.4|7445.6|7438.6|7455.7|7448.7|7444.5|7437.5|252
1585110000000|2020-03-25 04:20:00|7445.5|7438.5|7425.7|7418.7|7446.6|7439.6|7420.7|7413.7|496
1585110300000|2020-03-25 04:25:00|7426.4|7419.4|7401|7394|7426.7|7419.7|7398.5|7391.5|869
1585110600000|2020-03-25 04:30:00|7400.4|7393.4|7396.6|7389.6|7409.1|7402.1|7391.1|7384.1|533
1585110900000|2020-03-25 04:35:00|7396.5|7389.5|7413|7406|7414|7407|7396.4|7389.4|415
1585111200000|2020-03-25 04:40:00|7413.4|7406.4|7391.6|7384.6|7418.9|7411.9|7391.6|7384.6|365
1585111500000|2020-03-25 04:45:00|7391.2|7384.2|7402.4|7395.4|7402.4|7395.4|7390.1|7383.1|323
1585111800000|2020-03-25 04:50:00|7402.7|7395.7|7410|7403|7419.1|7412.1|7397.2|7390.2|457
1585112100000|2020-03-25 04:55:00|7410.1|7403.1|7503.2|7496.2|7528.5|7521.5|7404.5|7397.5|1562
1585112400000|2020-03-25 05:00:00|7503.4|7496.4|7475.9|7468.9|7529.1|7522.1|7456.7|7449.7|1704
1585112700000|2020-03-25 05:05:00|7475.5|7468.5|7495.9|7488.9|7539.5|7532.5|7471.7|7464.7|1529
1585113000000|2020-03-25 05:10:00|7498.6|7491.6|7476.9|7469.9|7522.1|7515.1|7461.5|7454.5|817
1585113300000|2020-03-25 05:15:00|7477.4|7470.4|7396.4|7389.4|7477.4|7470.4|7396.4|7389.4|1496
1585113600000|2020-03-25 05:20:00|7397.1|7390.1|7432.5|7425.5|7449.9|7442.9|7396.2|7389.2|1301
1585113900000|2020-03-25 05:25:00|7432.7|7425.7|7485.9|7478.9|7491|7484|7417|7410|1165
1585114200000|2020-03-25 05:30:00|7484.4|7477.4|7454.7|7447.7|7487|7480|7446|7439|598
1585114500000|2020-03-25 05:35:00|7453.1|7446.1|7490.7|7483.7|7504.4|7497.4|7448.7|7441.7|757
1585114800000|2020-03-25 05:40:00|7490.4|7483.4|7501|7494|7526.2|7519.2|7482.5|7475.5|1106
1585115100000|2020-03-25 05:45:00|7501.9|7494.9|7513|7506|7520.2|7513.2|7493.4|7486.4|599
1585115400000|2020-03-25 05:50:00|7513.4|7506.4|7534|7527|7553.7|7546.7|7507.1|7500.1|922
1585115700000|2020-03-25 05:55:00|7534.9|7527.9|7564.4|7557.4|7568.6|7561.6|7530.6|7523.6|734
1585116000000|2020-03-25 06:00:00|7566.5|7559.5|7551.9|7544.9|7583.2|7576.2|7530.4|7523.4|1268
1585116300000|2020-03-25 06:05:00|7551.6|7544.6|7532.4|7525.4|7559|7552|7517.6|7510.6|746
1585116600000|2020-03-25 06:10:00|7533.1|7526.1|7520.1|7513.1|7545.5|7538.5|7509.5|7502.5|761
1585116900000|2020-03-25 06:15:00|7521.4|7514.4|7501.6|7494.6|7534.1|7527.1|7487.7|7480.7|887
1585117200000|2020-03-25 06:20:00|7502.1|7495.1|7513.9|7506.9|7513.9|7506.9|7494.5|7487.5|608
1585117500000|2020-03-25 06:25:00|7514.1|7507.1|7538.1|7531.1|7538.5|7531.5|7505.1|7498.1|712
1585117800000|2020-03-25 06:30:00|7538.2|7531.2|7539.7|7532.7|7555.4|7548.4|7534.7|7527.7|571
1585118100000|2020-03-25 06:35:00|7538.9|7531.9|7541.2|7534.2|7543.1|7536.1|7523.5|7516.5|370
1585118400000|2020-03-25 06:40:00|7541|7534|7571|7564|7587.7|7580.7|7539.7|7532.7|796
1585118700000|2020-03-25 06:45:00|7571.4|7564.4|7581.6|7574.6|7585.9|7578.9|7562|7555|502
1585119000000|2020-03-25 06:50:00|7581.4|7574.4|7566.4|7559.4|7582.2|7575.2|7563.6|7556.6|318
1585119300000|2020-03-25 06:55:00|7568.1|7561.1|7563.4|7556.4|7575.5|7568.5|7551.4|7544.4|397
1585119600000|2020-03-25 07:00:00|7563.2|7556.2|7570.4|7563.4|7573.6|7566.6|7547.7|7540.7|565
1585119900000|2020-03-25 07:05:00|7570.7|7563.7|7572.1|7565.1|7588.5|7581.5|7570.2|7563.2|566
1585120200000|2020-03-25 07:10:00|7572|7565|7577.5|7570.5|7579.6|7572.6|7553.2|7546.2|498
1585120500000|2020-03-25 07:15:00|7577.4|7570.4|7559.6|7552.6|7579.1|7572.1|7558.1|7551.1|556
1585120800000|2020-03-25 07:20:00|7559.4|7552.4|7568|7561|7569|7562|7547.7|7540.7|555
1585121100000|2020-03-25 07:25:00|7567.9|7560.9|7575.2|7568.2|7588|7581|7567.7|7560.7|658
1585121400000|2020-03-25 07:30:00|7576.7|7569.7|7571.5|7564.5|7588|7581|7563.2|7556.2|679
1585121700000|2020-03-25 07:35:00|7571.4|7564.4|7594|7587|7601.2|7594.2|7566.7|7559.7|965
1585122000000|2020-03-25 07:40:00|7594.1|7587.1|7626|7619|7631.1|7624.1|7590.2|7583.2|1001
1585122300000|2020-03-25 07:45:00|7626.1|7619.1|7622.7|7615.7|7628.2|7621.2|7616.4|7609.4|725
1585122600000|2020-03-25 07:50:00|7622.5|7615.5|7638.6|7631.6|7643.7|7636.7|7619.2|7612.2|840
1585122900000|2020-03-25 07:55:00|7638.7|7631.7|7661.4|7654.4|7661.6|7654.6|7631|7624|996
1585123200000|2020-03-25 08:00:00|7661.6|7654.6|7617.9|7610.9|7661.6|7654.6|7614.5|7607.5|1663
1585123500000|2020-03-25 08:05:00|7618|7611|7623.9|7616.9|7635.6|7628.6|7609.2|7602.2|1277
1585123800000|2020-03-25 08:10:00|7624|7617|7640.2|7633.2|7643|7636|7616|7609|1112
1585124100000|2020-03-25 08:15:00|7640.7|7633.7|7647.4|7640.4|7649.9|7642.9|7623|7616|710
1585124400000|2020-03-25 08:20:00|7647.2|7640.2|7653.4|7646.4|7659.1|7652.1|7642.7|7635.7|790
1585124700000|2020-03-25 08:25:00|7653.2|7646.2|7685.7|7678.7|7687.6|7680.6|7651|7644|1098
1585125000000|2020-03-25 08:30:00|7686|7679|7687.4|7680.4|7691.7|7684.7|7678.5|7671.5|815
1585125300000|2020-03-25 08:35:00|7687.2|7680.2|7661.4|7654.4|7688.7|7681.7|7654.9|7647.9|953
1585125600000|2020-03-25 08:40:00|7661.1|7654.1|7693.6|7686.6|7693.6|7686.6|7655.5|7648.5|733
1585125900000|2020-03-25 08:45:00|7693.5|7686.5|7693.4|7686.4|7699.4|7692.4|7686.6|7679.6|805
1585126200000|2020-03-25 08:50:00|7692.9|7685.9|7711.1|7704.1|7713.2|7706.2|7690.9|7683.9|1224
1585126500000|2020-03-25 08:55:00|7711.2|7704.2|7711.5|7704.5|7723.4|7716.4|7705.5|7698.5|849
1585126800000|2020-03-25 09:00:00|7711.2|7704.2|7720.7|7713.7|7722.7|7715.7|7700|7693|903
1585127100000|2020-03-25 09:05:00|7720.6|7713.6|7753.1|7746.1|7754.2|7747.2|7717.6|7710.6|1549
1585127400000|2020-03-25 09:10:00|7752|7745|7753.6|7746.6|7757.5|7750.5|7745.7|7738.7|1004
1585127700000|2020-03-25 09:15:00|7753.7|7746.7|7743.9|7736.9|7754.4|7747.4|7739.9|7732.9|990
1585128000000|2020-03-25 09:20:00|7743.6|7736.6|7754.9|7747.9|7755|7748|7737.4|7730.4|1055
1585128300000|2020-03-25 09:25:00|7754.1|7747.1|7760.5|7753.5|7770|7763|7754.1|7747.1|1169
1585128600000|2020-03-25 09:30:00|7760.7|7753.7|7742.6|7735.6|7770.4|7763.4|7739.5|7732.5|1295
1585128900000|2020-03-25 09:35:00|7742.4|7735.4|7731.7|7724.7|7743.4|7736.4|7727.2|7720.2|1158
1585129200000|2020-03-25 09:40:00|7732.7|7725.7|7701.9|7694.9|7733.7|7726.7|7699.4|7692.4|1344
1585129500000|2020-03-25 09:45:00|7702.1|7695.1|7711.2|7704.2|7730.4|7723.4|7702.1|7695.1|1133
1585129800000|2020-03-25 09:50:00|7711.1|7704.1|7680.5|7673.5|7711.9|7704.9|7680.5|7673.5|1152
1585130100000|2020-03-25 09:55:00|7680.4|7673.4|7693|7686|7694.4|7687.4|7673|7666|1138
1585130400000|2020-03-25 10:00:00|7692.2|7685.2|7692.6|7685.6|7693.1|7686.1|7676.7|7669.7|720
1585130700000|2020-03-25 10:05:00|7692.5|7685.5|7662.9|7655.9|7692.5|7685.5|7660.7|7653.7|880
1585131000000|2020-03-25 10:10:00|7662.2|7655.2|7648.6|7641.6|7662.2|7655.2|7642.4|7635.4|1200
1585131300000|2020-03-25 10:15:00|7648.9|7641.9|7635.6|7628.6|7666.5|7659.5|7633.7|7626.7|1113
1585131600000|2020-03-25 10:20:00|7634.6|7627.6|7640.5|7633.5|7644.9|7637.9|7625|7618|1341
1585131900000|2020-03-25 10:25:00|7640.7|7633.7|7620.9|7613.9|7640.9|7633.9|7617.6|7610.6|1007
1585132200000|2020-03-25 10:30:00|7620.7|7613.7|7602.1|7595.1|7629.9|7622.9|7602|7595|1107
1585132500000|2020-03-25 10:35:00|7602.2|7595.2|7593.9|7586.9|7602.6|7595.6|7570.9|7563.9|1851
1585132800000|2020-03-25 10:40:00|7592.9|7585.9|7566|7559|7594.2|7587.2|7548.7|7541.7|1943
1585133100000|2020-03-25 10:45:00|7562.1|7555.1|7542.7|7535.7|7565|7558|7529.4|7522.4|1935
1585133400000|2020-03-25 10:50:00|7539.2|7532.2|7486.1|7479.1|7541.2|7534.2|7479.7|7472.7|2002
1585133700000|2020-03-25 10:55:00|7486.6|7479.6|7459.5|7452.5|7507.5|7500.5|7456.4|7449.4|2142
1585134000000|2020-03-25 11:00:00|7460|7453|7508.4|7501.4|7513.5|7506.5|7456.9|7449.9|2173
1585134300000|2020-03-25 11:05:00|7509.5|7502.5|7504.7|7497.7|7544.2|7537.2|7504.7|7497.7|2609
1585134600000|2020-03-25 11:10:00|7505.2|7498.2|7490.7|7483.7|7507.7|7500.7|7470.5|7463.5|1816
1585134900000|2020-03-25 11:15:00|7490.9|7483.9|7495.6|7488.6|7515.7|7508.7|7478.5|7471.5|1404
1585135200000|2020-03-25 11:20:00|7495.7|7488.7|7523.6|7516.6|7523.6|7516.6|7480.9|7473.9|1250
1585135500000|2020-03-25 11:25:00|7523.7|7516.7|7508.1|7501.1|7540.7|7533.7|7499.6|7492.6|1533
1585135800000|2020-03-25 11:30:00|7509.7|7502.7|7431.9|7424.9|7519.6|7512.6|7431.9|7424.9|2053
1585136100000|2020-03-25 11:35:00|7433.7|7426.7|7456.2|7449.2|7460.6|7453.6|7431.4|7424.4|1358
1585136400000|2020-03-25 11:40:00|7456.4|7449.4|7481.6|7474.6|7495.1|7488.1|7451|7444|1490
1585136700000|2020-03-25 11:45:00|7483.9|7476.9|7472.4|7465.4|7488.5|7481.5|7453|7446|1305
1585137000000|2020-03-25 11:50:00|7472.5|7465.5|7443.1|7436.1|7473.1|7466.1|7434.9|7427.9|1297
1585137300000|2020-03-25 11:55:00|7443.7|7436.7|7487.9|7480.9|7491.2|7484.2|7430.9|7423.9|1624
1585137600000|2020-03-25 12:00:00|7488|7481|7508|7501|7511.1|7504.1|7473.5|7466.5|1937
1585137900000|2020-03-25 12:05:00|7507.7|7500.7|7499.9|7492.9|7525.4|7518.4|7489.2|7482.2|1595
1585138200000|2020-03-25 12:10:00|7499.7|7492.7|7490.1|7483.1|7509.1|7502.1|7475|7468|1185
1585138500000|2020-03-25 12:15:00|7489.9|7482.9|7509.6|7502.6|7510.9|7503.9|7480.2|7473.2|810
1585138800000|2020-03-25 12:20:00|7509.4|7502.4|7486.9|7479.9|7525.5|7518.5|7479.5|7472.5|1449
1585139100000|2020-03-25 12:25:00|7487.1|7480.1|7478.1|7471.1|7495.9|7488.9|7467.4|7460.4|1022
1585139400000|2020-03-25 12:30:00|7480.5|7473.5|7501|7494|7505|7498|7480.2|7473.2|875
1585139700000|2020-03-25 12:35:00|7501.1|7494.1|7491.9|7484.9|7523.4|7516.4|7488.5|7481.5|1734
1585140000000|2020-03-25 12:40:00|7494|7487|7512.4|7505.4|7520.4|7513.4|7492.6|7485.6|1098
1585140300000|2020-03-25 12:45:00|7512.5|7505.5|7501.9|7494.9|7516|7509|7492.2|7485.2|721
1585140600000|2020-03-25 12:50:00|7502.1|7495.1|7522.1|7515.1|7522.2|7515.2|7501.5|7494.5|795
1585140900000|2020-03-25 12:55:00|7521.9|7514.9|7535.1|7528.1|7545.9|7538.9|7520.1|7513.1|1537
1585141200000|2020-03-25 13:00:00|7534.7|7527.7|7514.4|7507.4|7541.5|7534.5|7506.7|7499.7|1374
1585141500000|2020-03-25 13:05:00|7514.1|7507.1|7536.4|7529.4|7540.7|7533.7|7513.2|7506.2|945
1585141800000|2020-03-25 13:10:00|7536.7|7529.7|7577.5|7570.5|7582.7|7575.7|7536.7|7529.7|2339
1585142100000|2020-03-25 13:15:00|7578|7571|7570.5|7563.5|7580.9|7573.9|7553.2|7546.2|1798
1585142400000|2020-03-25 13:20:00|7570.7|7563.7|7570.9|7563.9|7580.4|7573.4|7560.4|7553.4|1422
1585142700000|2020-03-25 13:25:00|7571|7564|7569.9|7562.9|7584.6|7577.6|7567.9|7560.9|1986
1585143000000|2020-03-25 13:30:00|7567.4|7560.4|7615.7|7609.7|7620.6|7614.6|7497.9|7491.9|13045
1585143300000|2020-03-25 13:35:00|7614.7|7608.7|7675|7669|7675.6|7669.6|7602.1|7596.1|10886
1585143600000|2020-03-25 13:40:00|7673.6|7667.6|7623.1|7617.1|7675.7|7669.7|7613.4|7607.4|6503
1585143900000|2020-03-25 13:45:00|7620|7614|7570.1|7564.1|7623.9|7617.9|7561.7|7555.7|7028
1585144200000|2020-03-25 13:50:00|7570.4|7564.4|7506.5|7500.5|7593.1|7587.1|7497.6|7491.6|10006
1585144500000|2020-03-25 13:55:00|7508.4|7502.4|7485.7|7479.7|7533.9|7527.9|7477.9|7471.9|10901
1585144800000|2020-03-25 14:00:00|7483.7|7477.7|7441|7435|7493.6|7487.6|7425.2|7419.2|10888
1585145100000|2020-03-25 14:05:00|7444.1|7438.1|7452.1|7446.1|7477.4|7471.4|7427.7|7421.7|9513
1585145400000|2020-03-25 14:10:00|7449.6|7443.6|7405|7399|7452.2|7446.2|7385.2|7379.2|9318
1585145700000|2020-03-25 14:15:00|7405.6|7399.6|7438.7|7432.7|7448.2|7442.2|7405.6|7399.6|7584
1585146000000|2020-03-25 14:20:00|7438.1|7432.1|7449.1|7443.1|7466.5|7460.5|7418.5|7412.5|6887
1585146300000|2020-03-25 14:25:00|7450.6|7444.6|7455.5|7449.5|7456.2|7450.2|7408.5|7402.5|7803
1585146600000|2020-03-25 14:30:00|7455|7449|7473.5|7467.5|7487.7|7481.7|7448.9|7442.9|7829
1585146900000|2020-03-25 14:35:00|7472.1|7466.1|7488.9|7482.9|7499.6|7493.6|7454|7448|6621
1585147200000|2020-03-25 14:40:00|7489.9|7483.9|7485.4|7479.4|7516.4|7510.4|7464.9|7458.9|7225
1585147500000|2020-03-25 14:45:00|7485.6|7479.6|7470.2|7464.2|7508|7502|7451.4|7445.4|7810
1585147800000|2020-03-25 14:50:00|7471|7465|7478.7|7472.7|7515.9|7509.9|7460.5|7454.5|6028
1585148100000|2020-03-25 14:55:00|7479.1|7473.1|7519.5|7513.5|7529.2|7523.2|7467|7461|6922
1585148400000|2020-03-25 15:00:00|7519.7|7513.7|7513|7507|7532.1|7526.1|7492.9|7486.9|6241
1585148700000|2020-03-25 15:05:00|7512.7|7506.7|7536.5|7530.5|7546.1|7540.1|7507.6|7501.6|5723
1585149000000|2020-03-25 15:10:00|7536.2|7530.2|7513.5|7507.5|7540.5|7534.5|7509.2|7503.2|5474
1585149300000|2020-03-25 15:15:00|7515.1|7509.1|7519.9|7513.9|7532.1|7526.1|7485.7|7479.7|6829
1585149600000|2020-03-25 15:20:00|7517.7|7511.7|7508.5|7502.5|7531.5|7525.5|7491|7485|5524
1585149900000|2020-03-25 15:25:00|7508.6|7502.6|7512.9|7506.9|7547.4|7541.4|7503|7497|6249
1585150200000|2020-03-25 15:30:00|7512.6|7506.6|7526.4|7520.4|7533.2|7527.2|7496.1|7490.1|4736
1585150500000|2020-03-25 15:35:00|7527|7521|7506.7|7500.7|7537.7|7531.7|7504.2|7498.2|5282
1585150800000|2020-03-25 15:40:00|7505.7|7499.7|7492.5|7486.5|7518|7512|7480.4|7474.4|6206
1585151100000|2020-03-25 15:45:00|7493.6|7487.6|7516.9|7510.9|7528.5|7522.5|7475.1|7469.1|5575
1585151400000|2020-03-25 15:50:00|7518.9|7512.9|7501.1|7495.1|7529.7|7523.7|7495.4|7489.4|5207
1585151700000|2020-03-25 15:55:00|7502.9|7496.9|7509.5|7503.5|7523.7|7517.7|7488.4|7482.4|4606
1585152000000|2020-03-25 16:00:00|7511.7|7505.7|7563.9|7557.9|7567.6|7561.6|7506|7500|5797
1585152300000|2020-03-25 16:05:00|7564.2|7558.2|7550.1|7544.1|7574.5|7568.5|7549.5|7543.5|5436
1585152600000|2020-03-25 16:10:00|7549.7|7543.7|7561.7|7555.7|7564.1|7558.1|7546|7540|3837
1585152900000|2020-03-25 16:15:00|7560.4|7554.4|7577.6|7571.6|7588.7|7582.7|7554.5|7548.5|4881
1585153200000|2020-03-25 16:20:00|7577.1|7571.1|7609.5|7603.5|7609.5|7603.5|7573.4|7567.4|4668
1585153500000|2020-03-25 16:25:00|7609.6|7603.6|7605.1|7599.1|7623.1|7617.1|7602.4|7596.4|5093
1585153800000|2020-03-25 16:30:00|7605.6|7599.6|7612.7|7606.7|7612.7|7606.7|7577.6|7571.6|6402
1585154100000|2020-03-25 16:35:00|7613|7607|7628|7622|7629.2|7623.2|7586|7580|6840
1585154400000|2020-03-25 16:40:00|7627.2|7621.2|7625.4|7619.4|7629|7623|7610.2|7604.2|4884
1585154700000|2020-03-25 16:45:00|7625.5|7619.5|7626.9|7620.9|7647.9|7641.9|7623.1|7617.1|6935
1585155000000|2020-03-25 16:50:00|7627|7621|7614.6|7608.6|7645.4|7639.4|7607.7|7601.7|5337
1585155300000|2020-03-25 16:55:00|7614.5|7608.5|7612|7606|7620.1|7614.1|7596.1|7590.1|5010
1585155600000|2020-03-25 17:00:00|7613.2|7607.2|7628.4|7622.4|7641.1|7635.1|7605.2|7599.2|4119
1585155900000|2020-03-25 17:05:00|7628.7|7622.7|7682.2|7676.2|7682.2|7676.2|7622.4|7616.4|6074
1585156200000|2020-03-25 17:10:00|7681.9|7675.9|7661.4|7655.4|7681.9|7675.9|7650.5|7644.5|4481
1585156500000|2020-03-25 17:15:00|7661.2|7655.2|7697.1|7691.1|7698.6|7692.6|7656.2|7650.2|4632
1585156800000|2020-03-25 17:20:00|7696.2|7690.2|7700.4|7694.4|7707.1|7701.1|7684.1|7678.1|3089
1585157100000|2020-03-25 17:25:00|7699.5|7693.5|7692.7|7686.7|7703.4|7697.4|7672.5|7666.5|2955
1585157400000|2020-03-25 17:30:00|7692.9|7686.9|7705.6|7699.6|7706.7|7700.7|7664.1|7658.1|3153
1585157700000|2020-03-25 17:35:00|7705.4|7699.4|7724.5|7718.5|7727.1|7721.1|7692.5|7686.5|3727
1585158000000|2020-03-25 17:40:00|7724.4|7718.4|7749.5|7743.5|7754.9|7748.9|7719.1|7713.1|5134
1585158300000|2020-03-25 17:45:00|7748.9|7742.9|7744.4|7738.4|7772.7|7766.7|7734.9|7728.9|7657
1585158600000|2020-03-25 17:50:00|7744|7738|7716|7710|7759.4|7753.4|7714.9|7708.9|5946
1585158900000|2020-03-25 17:55:00|7716.8|7710.8|7711.7|7705.7|7733.7|7727.7|7698.8|7692.8|6364
1585159200000|2020-03-25 18:00:00|7712|7706|7675.7|7669.7|7723.4|7717.4|7675.5|7669.5|6323
1585159500000|2020-03-25 18:05:00|7675.9|7669.9|7652.1|7646.1|7680.6|7674.6|7627.7|7621.7|5886
1585159800000|2020-03-25 18:10:00|7652.2|7646.2|7692.7|7686.7|7695.4|7689.4|7646.1|7640.1|5624
1585160100000|2020-03-25 18:15:00|7689.7|7683.7|7712.7|7706.7|7716.7|7710.7|7683.6|7677.6|4233
1585160400000|2020-03-25 18:20:00|7713|7707|7699.1|7693.1|7723.1|7717.1|7694.9|7688.9|4488
1585160700000|2020-03-25 18:25:00|7699.9|7693.9|7691.6|7685.6|7704.4|7698.4|7668.2|7662.2|4747
1585161000000|2020-03-25 18:30:00|7690.4|7684.4|7654|7648|7699.6|7693.6|7645.5|7639.5|4910
1585161300000|2020-03-25 18:35:00|7654.5|7648.5|7669|7663|7674.4|7668.4|7637.4|7631.4|5749
1585161600000|2020-03-25 18:40:00|7667.7|7661.7|7670.2|7664.2|7674.9|7668.9|7650.4|7644.4|4487
1585161900000|2020-03-25 18:45:00|7669.7|7663.7|7696.2|7690.2|7704.2|7698.2|7669|7663|3862
1585162200000|2020-03-25 18:50:00|7694.6|7688.6|7678|7672|7703.2|7697.2|7659.4|7653.4|3917
1585162500000|2020-03-25 18:55:00|7679|7673|7701.7|7695.7|7721.4|7715.4|7673.7|7667.7|5742
1585162800000|2020-03-25 19:00:00|7702.2|7696.2|7729.5|7723.5|7729.6|7723.6|7690.1|7684.1|5097
1585163100000|2020-03-25 19:05:00|7729.6|7723.6|7712.2|7706.2|7731.1|7725.1|7701.2|7695.2|4832
1585163400000|2020-03-25 19:10:00|7712.6|7706.6|7700.4|7694.4|7713.5|7707.5|7680.4|7674.4|2823
1585163700000|2020-03-25 19:15:00|7705.1|7699.1|7714.9|7708.9|7723.6|7717.6|7704.5|7698.5|2809
1585164000000|2020-03-25 19:20:00|7713.4|7707.4|7709.1|7703.1|7727.4|7721.4|7692|7686|2748
1585164300000|2020-03-25 19:25:00|7707|7701|7680.2|7674.2|7721.9|7715.9|7668.2|7662.2|4686
1585164600000|2020-03-25 19:30:00|7679.5|7673.5|7697.9|7691.9|7719.7|7713.7|7678.6|7672.6|3904
1585164900000|2020-03-25 19:35:00|7698.9|7692.9|7696.2|7690.2|7716.1|7710.1|7686.7|7680.7|3991
1585165200000|2020-03-25 19:40:00|7695.4|7689.4|7624.9|7618.9|7711.6|7705.6|7620.1|7614.1|5784
1585165500000|2020-03-25 19:45:00|7623.7|7617.7|7573.2|7567.2|7631.4|7625.4|7555.4|7549.4|6465
1585165800000|2020-03-25 19:50:00|7573|7567|7519.7|7513.7|7573|7567|7466.6|7460.6|10738
1585166100000|2020-03-25 19:55:00|7520.6|7514.6|7477|7471|7540.1|7534.1|7451.1|7445.1|13030
1585166400000|2020-03-25 20:00:00|7478.9|7471.9|7478.1|7471.1|7517.6|7510.6|7465.5|7458.5|7633
1585166700000|2020-03-25 20:05:00|7478.6|7471.6|7507.1|7500.1|7509|7502|7471.6|7464.6|2610
1585167000000|2020-03-25 20:10:00|7506.4|7499.4|7487.1|7477.1|7511.6|7504.6|7464.9|7457.9|2842
1585167300000|2020-03-25 20:15:00|7487.2|7477.2|7474|7464|7490.1|7480.1|7472.4|7462.4|0
1585167600000|2020-03-25 20:20:00|7474.1|7464.1|7476.1|7466.1|7482.6|7472.6|7471.8|7461.8|0
1585167900000|2020-03-25 20:25:00|7475.9|7465.9|7489|7479|7491.2|7481.2|7475.3|7465.3|0
1585168200000|2020-03-25 20:30:00|7486.9|7479.9|7498.6|7491.6|7500.6|7493.6|7486.1|7479.1|938
1585168500000|2020-03-25 20:35:00|7497.6|7490.6|7487.1|7480.1|7499.6|7492.6|7480.4|7473.4|616
1585168800000|2020-03-25 20:40:00|7486.9|7479.9|7472.1|7465.1|7487.9|7480.9|7469.1|7462.1|700
1585169100000|2020-03-25 20:45:00|7472.6|7465.6|7482.6|7475.6|7484.1|7477.1|7469.6|7462.6|437
1585169400000|2020-03-25 20:50:00|7483.6|7476.6|7489.1|7482.1|7504.4|7497.4|7480.9|7473.9|523
1585169700000|2020-03-25 20:55:00|7488.6|7481.6|7500.9|7490.9|7504.1|7497.1|7482.4|7475.4|259
1585170000000|2020-03-25 21:00:00|7500.3|7490.3|7498.9|7488.9|7501.8|7491.8|7496.9|7486.9|0
1585170300000|2020-03-25 21:05:00|7499|7489|7498.2|7488.2|7499.4|7489.4|7498.2|7488.2|0
1585170600000|2020-03-25 21:10:00|7498.1|7488.1|7498.2|7488.2|7498.3|7488.3|7494.7|7484.7|0
1585170900000|2020-03-25 21:15:00|7498.1|7488.1|7499.8|7489.8|7500.7|7490.7|7496.4|7486.4|0
1585171200000|2020-03-25 21:20:00|7500.1|7490.1|7496|7486|7500.8|7490.8|7494.8|7484.8|0
1585171500000|2020-03-25 21:25:00|7495.8|7485.8|7498.1|7488.1|7499.6|7489.6|7494.8|7484.8|0
1585171800000|2020-03-25 21:30:00|7496.9|7486.9|7500.4|7490.4|7500.4|7490.4|7496.4|7486.4|0
1585172100000|2020-03-25 21:35:00|7500.5|7490.5|7504.8|7494.8|7508.5|7498.5|7500.5|7490.5|0
1585172400000|2020-03-25 21:40:00|7505.1|7495.1|7505|7495|7505.1|7495.1|7504.2|7494.2|0
1585172700000|2020-03-25 21:45:00|7505.3|7495.3|7504.8|7494.8|7505.3|7495.3|7504.3|7494.3|0
1585173000000|2020-03-25 21:50:00|7504.5|7494.5|7503.2|7493.2|7507.7|7497.7|7502.5|7492.5|0
1585173300000|2020-03-25 21:55:00|7503.3|7493.3|7507|7497|7507|7497|7503.3|7493.3|0
1585173600000|2020-03-25 22:00:00|7506.8|7496.8|7549.4|7542.4|7562.2|7555.2|7485.7|7478.7|1309
1585173900000|2020-03-25 22:05:00|7550.5|7543.5|7518.1|7511.1|7551.9|7544.9|7514.6|7507.6|951
1585174200000|2020-03-25 22:10:00|7516.1|7509.1|7525.1|7518.1|7538.9|7531.9|7511.4|7504.4|594
1585174500000|2020-03-25 22:15:00|7525.2|7518.2|7536.7|7529.7|7540.1|7533.1|7525|7518|329
1585174800000|2020-03-25 22:20:00|7535.2|7528.2|7506.1|7499.1|7543.5|7536.5|7503.9|7496.9|543
1585175100000|2020-03-25 22:25:00|7506.2|7499.2|7504.9|7497.9|7512.6|7505.6|7493.7|7486.7|458
1585175400000|2020-03-25 22:30:00|7505.4|7498.4|7510.1|7503.1|7520.4|7513.4|7496.1|7489.1|285
1585175700000|2020-03-25 22:35:00|7510.2|7503.2|7521.6|7514.6|7529.4|7522.4|7510.2|7503.2|278
1585176000000|2020-03-25 22:40:00|7521.7|7514.7|7521.2|7514.2|7530|7523|7518.9|7511.9|177
1585176300000|2020-03-25 22:45:00|7521.5|7514.5|7507|7500|7523.5|7516.5|7506.1|7499.1|203
1585176600000|2020-03-25 22:50:00|7507.1|7500.1|7504|7497|7514|7507|7502.2|7495.2|231
1585176900000|2020-03-25 22:55:00|7504.6|7497.6|7510.1|7503.1|7511.1|7504.1|7503.4|7496.4|140
1585177200000|2020-03-25 23:00:00|7510.5|7503.5|7483.1|7476.1|7510.5|7503.5|7481.6|7474.6|495
1585177500000|2020-03-25 23:05:00|7483|7476|7484.4|7477.4|7493.5|7486.5|7478.4|7471.4|349
1585177800000|2020-03-25 23:10:00|7484.2|7477.2|7467.5|7460.5|7485.4|7478.4|7465.6|7458.6|329
1585178100000|2020-03-25 23:15:00|7466.4|7459.4|7458.7|7451.7|7469.7|7462.7|7452.9|7445.9|472
1585178400000|2020-03-25 23:20:00|7458.6|7451.6|7468.5|7461.5|7474.1|7467.1|7456.2|7449.2|345
1585178700000|2020-03-25 23:25:00|7468.6|7461.6|7478.9|7471.9|7488|7481|7468.6|7461.6|416
1585179000000|2020-03-25 23:30:00|7479|7472|7488.2|7481.2|7489|7482|7468.6|7461.6|361
1585179300000|2020-03-25 23:35:00|7488.7|7481.7|7488.4|7481.4|7500.4|7493.4|7479|7472|406
1585179600000|2020-03-25 23:40:00|7488.2|7481.2|7477.5|7470.5|7488.2|7481.2|7464.2|7457.2|462
1585179900000|2020-03-25 23:45:00|7477.6|7470.6|7498|7491|7501.6|7494.6|7477.2|7470.2|486
1585180200000|2020-03-25 23:50:00|7497.9|7490.9|7488.6|7481.6|7499.6|7492.6|7476.1|7469.1|543
1585180500000|2020-03-25 23:55:00|7489.1|7482.1|7499.1|7492.1|7501.5|7494.5|7485.4|7478.4|369
1585180800000|2020-03-26 00:00:00|7496.9|7489.9|7473|7466|7500.5|7493.5|7471.4|7464.4|645
1585181100000|2020-03-26 00:05:00|7473.7|7466.7|7489.7|7482.7|7490.5|7483.5|7471.9|7464.9|540
1585181400000|2020-03-26 00:10:00|7489.5|7482.5|7526.5|7519.5|7542.7|7535.7|7485|7478|1352
1585181700000|2020-03-26 00:15:00|7526.4|7519.4|7544.7|7537.7|7545.2|7538.2|7515.4|7508.4|574
1585182000000|2020-03-26 00:20:00|7544.6|7537.6|7558.7|7551.7|7568.7|7561.7|7534.7|7527.7|907
1585182300000|2020-03-26 00:25:00|7558.9|7551.9|7555.5|7548.5|7566.2|7559.2|7542|7535|725
1585182600000|2020-03-26 00:30:00|7555.6|7548.6|7533.9|7526.9|7562.2|7555.2|7533.9|7526.9|530
1585182900000|2020-03-26 00:35:00|7533.6|7526.6|7553.9|7546.9|7554.2|7547.2|7524.2|7517.2|478
1585183200000|2020-03-26 00:40:00|7554.1|7547.1|7549.4|7542.4|7556.6|7549.6|7541.5|7534.5|352
1585183500000|2020-03-26 00:45:00|7550.4|7543.4|7512.2|7505.2|7555.1|7548.1|7511.4|7504.4|495
1585183800000|2020-03-26 00:50:00|7513.2|7506.2|7534.2|7527.2|7534.2|7527.2|7509.1|7502.1|428
1585184100000|2020-03-26 00:55:00|7534|7527|7504|7497|7534.4|7527.4|7503.7|7496.7|501
1585184400000|2020-03-26 01:00:00|7503.6|7496.6|7436.2|7429.2|7505.2|7498.2|7426|7419|1335
1585184700000|2020-03-26 01:05:00|7434.6|7427.6|7432.1|7425.1|7455.9|7448.9|7431.6|7424.6|934
1585185000000|2020-03-26 01:10:00|7432|7425|7448.5|7441.5|7465.1|7458.1|7429|7422|706
1585185300000|2020-03-26 01:15:00|7445.5|7438.5|7434.1|7427.1|7447.9|7440.9|7426.9|7419.9|680
1585185600000|2020-03-26 01:20:00|7434.2|7427.2|7417.5|7410.5|7441|7434|7409.4|7402.4|712
1585185900000|2020-03-26 01:25:00|7417|7410|7414.5|7407.5|7426.6|7419.6|7398.4|7391.4|765
1585186200000|2020-03-26 01:30:00|7413.9|7406.9|7421.5|7414.5|7440.2|7433.2|7406.7|7399.7|918
1585186500000|2020-03-26 01:35:00|7422.9|7415.9|7443.9|7436.9|7448.1|7441.1|7422.9|7415.9|651
1585186800000|2020-03-26 01:40:00|7443.1|7436.1|7463.9|7456.9|7466.1|7459.1|7441.2|7434.2|655
1585187100000|2020-03-26 01:45:00|7464.1|7457.1|7421|7414|7466.4|7459.4|7421|7414|590
1585187400000|2020-03-26 01:50:00|7420.7|7413.7|7452.6|7445.6|7454.2|7447.2|7420.7|7413.7|454
1585187700000|2020-03-26 01:55:00|7452.5|7445.5|7428.9|7421.9|7453.1|7446.1|7422.5|7415.5|389
1585188000000|2020-03-26 02:00:00|7429.1|7422.1|7425.7|7418.7|7437.6|7430.6|7411.4|7404.4|516
1585188300000|2020-03-26 02:05:00|7426.4|7419.4|7408.1|7401.1|7440.4|7433.4|7396.4|7389.4|881
1585188600000|2020-03-26 02:10:00|7410.1|7403.1|7378.4|7371.4|7417.4|7410.4|7377.4|7370.4|937
1585188900000|2020-03-26 02:15:00|7378.6|7371.6|7389.7|7382.7|7407.2|7400.2|7378.2|7371.2|788
1585189200000|2020-03-26 02:20:00|7390.4|7383.4|7420.6|7413.6|7435.1|7428.1|7389.4|7382.4|581
1585189500000|2020-03-26 02:25:00|7420.1|7413.1|7426|7419|7428.4|7421.4|7415|7408|413
1585189800000|2020-03-26 02:30:00|7426.6|7419.6|7415.2|7408.2|7435.5|7428.5|7415.2|7408.2|390
1585190100000|2020-03-26 02:35:00|7415.5|7408.5|7455.4|7448.4|7459.5|7452.5|7398.9|7391.9|686
1585190400000|2020-03-26 02:40:00|7455|7448|7432.6|7425.6|7458.1|7451.1|7430.1|7423.1|465
1585190700000|2020-03-26 02:45:00|7432.7|7425.7|7449.1|7442.1|7450.2|7443.2|7432.7|7425.7|458
1585191000000|2020-03-26 02:50:00|7448.1|7441.1|7431.1|7424.1|7448.1|7441.1|7424.9|7417.9|356
1585191300000|2020-03-26 02:55:00|7425.2|7418.2|7450.1|7443.1|7457.2|7450.2|7422.2|7415.2|468
1585191600000|2020-03-26 03:00:00|7451.2|7444.2|7450.5|7443.5|7461.1|7454.1|7448.5|7441.5|445
1585191900000|2020-03-26 03:05:00|7450.1|7443.1|7479.4|7472.4|7488.9|7481.9|7444.5|7437.5|747
1585192200000|2020-03-26 03:10:00|7479.5|7472.5|7475.6|7468.6|7481.7|7474.7|7469.4|7462.4|370
1585192500000|2020-03-26 03:15:00|7476|7469|7479|7472|7482.7|7475.7|7461.4|7454.4|470
1585192800000|2020-03-26 03:20:00|7480.1|7473.1|7456.2|7449.2|7484.7|7477.7|7454.4|7447.4|305
1585193100000|2020-03-26 03:25:00|7456.4|7449.4|7464.7|7457.7|7498.6|7491.6|7454.5|7447.5|956
1585193400000|2020-03-26 03:30:00|7465.9|7458.9|7412.9|7405.9|7472.6|7465.6|7399.4|7392.4|1042
1585193700000|2020-03-26 03:35:00|7413.1|7406.1|7435|7428|7441.5|7434.5|7404.2|7397.2|648
1585194000000|2020-03-26 03:40:00|7434.6|7427.6|7437.7|7430.7|7446.1|7439.1|7425|7418|341
1585194300000|2020-03-26 03:45:00|7437.6|7430.6|7460.6|7453.6|7461.1|7454.1|7437.2|7430.2|362
1585194600000|2020-03-26 03:50:00|7460.7|7453.7|7483.7|7476.7|7484.9|7477.9|7456.6|7449.6|494
1585194900000|2020-03-26 03:55:00|7483.6|7476.6|7467.1|7460.1|7495.5|7488.5|7461.6|7454.6|694
1585195200000|2020-03-26 04:00:00|7468.5|7461.5|7438|7431|7472.5|7465.5|7436.2|7429.2|566
1585195500000|2020-03-26 04:05:00|7437.9|7430.9|7451.5|7444.5|7453.1|7446.1|7436.1|7429.1|421
1585195800000|2020-03-26 04:10:00|7451.6|7444.6|7449.1|7442.1|7471.6|7464.6|7442|7435|492
1585196100000|2020-03-26 04:15:00|7449.5|7442.5|7430.2|7423.2|7450.4|7443.4|7428.2|7421.2|369
1585196400000|2020-03-26 04:20:00|7431.9|7424.9|7443.2|7436.2|7443.7|7436.7|7417.9|7410.9|413
1585196700000|2020-03-26 04:25:00|7443.5|7436.5|7465.6|7458.6|7471.1|7464.1|7435|7428|412
1585197000000|2020-03-26 04:30:00|7466.7|7459.7|7457|7450|7474|7467|7456.9|7449.9|368
1585197300000|2020-03-26 04:35:00|7458.9|7451.9|7474.6|7467.6|7477.4|7470.4|7451.2|7444.2|276
1585197600000|2020-03-26 04:40:00|7473.6|7466.6|7473.4|7466.4|7476|7469|7462|7455|279
1585197900000|2020-03-26 04:45:00|7473.7|7466.7|7464.7|7457.7|7473.9|7466.9|7451.5|7444.5|294
1585198200000|2020-03-26 04:50:00|7465.9|7458.9|7455.2|7448.2|7465.9|7458.9|7445.6|7438.6|267
1585198500000|2020-03-26 04:55:00|7454.6|7447.6|7449.6|7442.6|7465.7|7458.7|7447.6|7440.6|209
1585198800000|2020-03-26 05:00:00|7450.4|7443.4|7432.6|7425.6|7454.5|7447.5|7427.4|7420.4|543
1585199100000|2020-03-26 05:05:00|7432.5|7425.5|7439.4|7432.4|7444.4|7437.4|7422.5|7415.5|480
1585199400000|2020-03-26 05:10:00|7439.5|7432.5|7439.7|7432.7|7451.6|7444.6|7437.1|7430.1|299
1585199700000|2020-03-26 05:15:00|7439.9|7432.9|7458.1|7451.1|7468.7|7461.7|7437.4|7430.4|330
1585200000000|2020-03-26 05:20:00|7458.2|7451.2|7444.2|7437.2|7465|7458|7443.6|7436.6|350
1585200300000|2020-03-26 05:25:00|7445|7438|7454.1|7447.1|7454.6|7447.6|7436.7|7429.7|282
1585200600000|2020-03-26 05:30:00|7454.4|7447.4|7450.9|7443.9|7463.1|7456.1|7450.7|7443.7|257
1585200900000|2020-03-26 05:35:00|7452.4|7445.4|7456.4|7449.4|7457.9|7450.9|7443|7436|200
1585201200000|2020-03-26 05:40:00|7456.2|7449.2|7447.6|7440.6|7456.2|7449.2|7439.6|7432.6|282
1585201500000|2020-03-26 05:45:00|7447.7|7440.7|7423.9|7416.9|7450.2|7443.2|7420.2|7413.2|400
1585201800000|2020-03-26 05:50:00|7423.4|7416.4|7400|7393|7428.7|7421.7|7400|7393|480
1585202100000|2020-03-26 05:55:00|7400.2|7393.2|7435.9|7428.9|7437|7430|7399.4|7392.4|559
1585202400000|2020-03-26 06:00:00|7436.4|7429.4|7422.4|7415.4|7437.1|7430.1|7416.6|7409.6|501
1585202700000|2020-03-26 06:05:00|7423.5|7416.5|7403.9|7396.9|7424.7|7417.7|7399.1|7392.1|590
1585203000000|2020-03-26 06:10:00|7404.4|7397.4|7403.4|7396.4|7418.6|7411.6|7391.7|7384.7|614
1585203300000|2020-03-26 06:15:00|7403.5|7396.5|7402.4|7395.4|7418.2|7411.2|7390.7|7383.7|583
1585203600000|2020-03-26 06:20:00|7402.1|7395.1|7413.6|7406.6|7417.1|7410.1|7397.4|7390.4|349
1585203900000|2020-03-26 06:25:00|7413.5|7406.5|7412.4|7405.4|7417.1|7410.1|7402.2|7395.2|331
1585204200000|2020-03-26 06:30:00|7412.2|7405.2|7437.2|7430.2|7438.5|7431.5|7407.9|7400.9|358
1585204500000|2020-03-26 06:35:00|7436.9|7429.9|7432.6|7425.6|7436.9|7429.9|7420.1|7413.1|287
1585204800000|2020-03-26 06:40:00|7432.7|7425.7|7419.4|7412.4|7433.9|7426.9|7413.4|7406.4|281
1585205100000|2020-03-26 06:45:00|7420|7413|7422.4|7415.4|7433.7|7426.7|7418.4|7411.4|232
1585205400000|2020-03-26 06:50:00|7422.5|7415.5|7415.6|7408.6|7427|7420|7415.1|7408.1|129
1585205700000|2020-03-26 06:55:00|7415.5|7408.5|7398.2|7391.2|7415.9|7408.9|7397.1|7390.1|289
1585206000000|2020-03-26 07:00:00|7398.1|7391.1|7377.7|7370.7|7399.5|7392.5|7364.5|7357.5|1173
1585206300000|2020-03-26 07:05:00|7377.9|7370.9|7414.2|7407.2|7415.1|7408.1|7376.9|7369.9|709
1585206600000|2020-03-26 07:10:00|7413.9|7406.9|7396.1|7389.1|7413.9|7406.9|7389|7382|446
1585206900000|2020-03-26 07:15:00|7396.7|7389.7|7388.4|7381.4|7403.9|7396.9|7386.5|7379.5|439
1585207200000|2020-03-26 07:20:00|7388|7381|7374.2|7367.2|7388.5|7381.5|7370.4|7363.4|640
1585207500000|2020-03-26 07:25:00|7375|7368|7390.2|7383.2|7398.1|7391.1|7373.5|7366.5|348
1585207800000|2020-03-26 07:30:00|7389.6|7382.6|7363|7356|7391.4|7384.4|7354.5|7347.5|758
1585208100000|2020-03-26 07:35:00|7362.7|7355.7|7364.5|7357.5|7371.1|7364.1|7357.2|7350.2|311
1585208400000|2020-03-26 07:40:00|7364.6|7357.6|7374.5|7367.5|7376.7|7369.7|7361|7354|365
1585208700000|2020-03-26 07:45:00|7374.6|7367.6|7363|7356|7384.4|7377.4|7362.9|7355.9|385
1585209000000|2020-03-26 07:50:00|7363.1|7356.1|7348.4|7341.4|7363.5|7356.5|7345.9|7338.9|479
1585209300000|2020-03-26 07:55:00|7348.2|7341.2|7366.2|7359.2|7366.2|7359.2|7341.9|7334.9|519
1585209600000|2020-03-26 08:00:00|7365.4|7358.4|7389.1|7382.1|7393|7386|7357.9|7350.9|1133
1585209900000|2020-03-26 08:05:00|7389|7382|7394.5|7387.5|7415.7|7408.7|7388.9|7381.9|958
1585210200000|2020-03-26 08:10:00|7394.4|7387.4|7378|7371|7397.4|7390.4|7370.6|7363.6|789
1585210500000|2020-03-26 08:15:00|7378.1|7371.1|7356.4|7349.4|7387.6|7380.6|7352.6|7345.6|967
1585210800000|2020-03-26 08:20:00|7357|7350|7362.5|7355.5|7377.9|7370.9|7348.2|7341.2|637
1585211100000|2020-03-26 08:25:00|7362.7|7355.7|7362.6|7355.6|7377.2|7370.2|7349.6|7342.6|625
1585211400000|2020-03-26 08:30:00|7362.1|7355.1|7388.4|7381.4|7388.4|7381.4|7355.6|7348.6|688
1585211700000|2020-03-26 08:35:00|7388.6|7381.6|7362.1|7355.1|7391.4|7384.4|7354.6|7347.6|551
1585212000000|2020-03-26 08:40:00|7362.7|7355.7|7353.4|7346.4|7366.4|7359.4|7344.5|7337.5|661
1585212300000|2020-03-26 08:45:00|7353.2|7346.2|7370|7363|7372.1|7365.1|7346.9|7339.9|530
1585212600000|2020-03-26 08:50:00|7368.7|7361.7|7365.1|7360.1|7371.4|7364.4|7348.4|7343.4|525
1585212900000|2020-03-26 08:55:00|7365|7360|7380.6|7375.6|7383.9|7378.9|7350.2|7345.2|429
1585213200000|2020-03-26 09:00:00|7381.4|7376.4|7404.1|7399.1|7405.5|7400.5|7371.5|7366.5|799
1585213500000|2020-03-26 09:05:00|7403.4|7398.4|7376.9|7371.9|7405.9|7400.9|7376.7|7371.7|882
1585213800000|2020-03-26 09:10:00|7377|7372|7353.4|7348.4|7388.7|7383.7|7353.2|7348.2|847
1585214100000|2020-03-26 09:15:00|7353.2|7348.2|7360.4|7355.4|7365.9|7360.9|7350.6|7345.6|511
1585214400000|2020-03-26 09:20:00|7359.2|7354.2|7373.6|7368.6|7380|7375|7350.4|7345.4|554
1585214700000|2020-03-26 09:25:00|7372.9|7367.9|7360.5|7355.5|7382.1|7377.1|7359|7354|419
1585215000000|2020-03-26 09:30:00|7360.6|7355.6|7366.7|7361.7|7378.2|7373.2|7355.6|7350.6|476
1585215300000|2020-03-26 09:35:00|7366.9|7361.9|7369.1|7364.1|7374.4|7369.4|7351.7|7346.7|411
1585215600000|2020-03-26 09:40:00|7369.2|7364.2|7374.6|7369.6|7378.6|7373.6|7368.4|7363.4|356
1585215900000|2020-03-26 09:45:00|7374.9|7369.9|7395.7|7390.7|7396|7391|7369.9|7364.9|540
1585216200000|2020-03-26 09:50:00|7396.6|7391.6|7375.6|7370.6|7397.5|7392.5|7370.5|7365.5|678
1585216500000|2020-03-26 09:55:00|7375.7|7370.7|7390.7|7385.7|7391.2|7386.2|7370.2|7365.2|408
1585216800000|2020-03-26 10:00:00|7391|7386|7388.4|7383.4|7394|7389|7378.5|7373.5|442
1585217100000|2020-03-26 10:05:00|7388.2|7383.2|7398|7393|7402.2|7397.2|7382.7|7377.7|664
1585217400000|2020-03-26 10:10:00|7397.7|7392.7|7394.5|7389.5|7404|7399|7387.4|7382.4|624
1585217700000|2020-03-26 10:15:00|7394.7|7389.7|7391|7386|7396.7|7391.7|7377.2|7372.2|564
1585218000000|2020-03-26 10:20:00|7391.1|7386.1|7392.6|7387.6|7399.9|7394.9|7388.2|7383.2|287
1585218300000|2020-03-26 10:25:00|7392.9|7387.9|7409.4|7404.4|7412.4|7407.4|7390.1|7385.1|469
1585218600000|2020-03-26 10:30:00|7409.5|7404.5|7422.4|7417.4|7426.9|7421.9|7407.5|7402.5|908
1585218900000|2020-03-26 10:35:00|7423|7418|7439.1|7434.1|7444.1|7439.1|7422.9|7417.9|1005
1585219200000|2020-03-26 10:40:00|7439|7434|7430.4|7425.4|7449.7|7444.7|7429.6|7424.6|786
1585219500000|2020-03-26 10:45:00|7430.1|7425.1|7441.9|7436.9|7449.7|7444.7|7429.5|7424.5|628
1585219800000|2020-03-26 10:50:00|7442.1|7437.1|7425.1|7420.1|7449.4|7444.4|7422.5|7417.5|870
1585220100000|2020-03-26 10:55:00|7424.2|7419.2|7424.4|7419.4|7427.2|7422.2|7411|7406|962
1585220400000|2020-03-26 11:00:00|7419.9|7414.9|7427.5|7422.5|7432.9|7427.9|7415.4|7410.4|631
1585220700000|2020-03-26 11:05:00|7427.4|7422.4|7424.7|7419.7|7430|7425|7413|7408|642
1585221000000|2020-03-26 11:10:00|7424.6|7419.6|7431.2|7426.2|7445|7440|7422|7417|1085
1585221300000|2020-03-26 11:15:00|7431.9|7426.9|7436.1|7431.1|7451.2|7446.2|7429|7424|1307
1585221600000|2020-03-26 11:20:00|7436|7431|7443.2|7438.2|7451|7446|7435.6|7430.6|949
1585221900000|2020-03-26 11:25:00|7443.4|7438.4|7430.7|7425.7|7450.9|7445.9|7430.7|7425.7|656
1585222200000|2020-03-26 11:30:00|7430.6|7425.6|7436.6|7431.6|7437|7432|7426|7421|565
1585222500000|2020-03-26 11:35:00|7436.5|7431.5|7438.1|7433.1|7440.9|7435.9|7432.1|7427.1|364
1585222800000|2020-03-26 11:40:00|7438|7433|7426.6|7421.6|7440.2|7435.2|7426.2|7421.2|566
1585223100000|2020-03-26 11:45:00|7426.7|7421.7|7390.4|7385.4|7427.9|7422.9|7390|7385|1746
1585223400000|2020-03-26 11:50:00|7390.2|7385.2|7381.7|7376.7|7391.4|7386.4|7368|7363|1270
1585223700000|2020-03-26 11:55:00|7381.9|7376.9|7370.5|7365.5|7388.2|7383.2|7370.1|7365.1|931
1585224000000|2020-03-26 12:00:00|7370.4|7365.4|7366.5|7361.5|7381.1|7376.1|7360.5|7355.5|956
1585224300000|2020-03-26 12:05:00|7363.1|7358.1|7356.7|7351.7|7370.5|7365.5|7356.7|7351.7|814
1585224600000|2020-03-26 12:10:00|7356|7351|7340.2|7335.2|7357.4|7352.4|7335.2|7330.2|1753
1585224900000|2020-03-26 12:15:00|7340.9|7335.9|7367.6|7362.6|7370.5|7365.5|7330.1|7325.1|1983
1585225200000|2020-03-26 12:20:00|7367.5|7362.5|7335.5|7330.5|7369.6|7364.6|7334.7|7329.7|1366
1585225500000|2020-03-26 12:25:00|7335.6|7330.6|7345.5|7340.5|7360|7355|7335.6|7330.6|977
1585225800000|2020-03-26 12:30:00|7345|7340|7390.5|7385.5|7436|7431|7331.7|7326.7|6378
1585226100000|2020-03-26 12:35:00|7390.7|7385.7|7426|7421|7436.5|7431.5|7387.7|7382.7|2025
1585226400000|2020-03-26 12:40:00|7426.1|7421.1|7410.9|7405.9|7450.1|7445.1|7409.7|7404.7|2793
1585226700000|2020-03-26 12:45:00|7411.2|7406.2|7438.4|7433.4|7438.5|7433.5|7400.9|7395.9|1574
1585227000000|2020-03-26 12:50:00|7438.2|7433.2|7437.4|7432.4|7458.4|7453.4|7430.4|7425.4|1626
1585227300000|2020-03-26 12:55:00|7437.5|7432.5|7479.9|7474.9|7492.1|7487.1|7436.9|7431.9|2564
1585227600000|2020-03-26 13:00:00|7479.7|7474.7|7492.6|7487.6|7492.7|7487.7|7455.6|7450.6|1744
1585227900000|2020-03-26 13:05:00|7492.7|7487.7|7511.6|7506.6|7520.1|7515.1|7480|7475|2766
1585228200000|2020-03-26 13:10:00|7511.7|7506.7|7516|7511|7518.1|7513.1|7490.2|7485.2|1470
1585228500000|2020-03-26 13:15:00|7515.9|7510.9|7524.2|7519.2|7531.9|7526.9|7486.5|7481.5|1874
1585228800000|2020-03-26 13:20:00|7524|7519|7535.5|7530.5|7543|7538|7507.5|7502.5|2653
1585229100000|2020-03-26 13:25:00|7536|7531|7548.9|7543.9|7561|7556|7525.6|7520.6|2949
1585229400000|2020-03-26 13:30:00|7547.6|7542.6|7590.9|7586.9|7637|7633|7533.7|7529.7|10918
1585229700000|2020-03-26 13:35:00|7590.5|7586.5|7621.1|7617.1|7651.2|7647.2|7579.7|7575.7|7575
1585230000000|2020-03-26 13:40:00|7623|7619|7611.7|7607.7|7656.5|7652.5|7604|7600|6359
1585230300000|2020-03-26 13:45:00|7612.1|7608.1|7595.1|7591.1|7622.2|7618.2|7574.4|7570.4|7753
1585230600000|2020-03-26 13:50:00|7595|7591|7617.2|7613.2|7622.9|7618.9|7554.4|7550.4|6819
1585230900000|2020-03-26 13:55:00|7617.5|7613.5|7646.2|7642.2|7661|7657|7616.2|7612.2|8359
1585231200000|2020-03-26 14:00:00|7646.5|7642.5|7636.6|7632.6|7664|7660|7626.4|7622.4|6482
1585231500000|2020-03-26 14:05:00|7639.2|7635.2|7685.7|7681.7|7687|7683|7639.2|7635.2|6152
1585231800000|2020-03-26 14:10:00|7684.1|7680.1|7652.9|7648.9|7693.2|7689.2|7652.9|7648.9|5641
1585232100000|2020-03-26 14:15:00|7652.7|7648.7|7709.9|7705.9|7715.1|7711.1|7648.5|7644.5|7889
1585232400000|2020-03-26 14:20:00|7709.4|7705.4|7692.5|7688.5|7722.7|7718.7|7684.9|7680.9|6123
1585232700000|2020-03-26 14:25:00|7691.9|7687.9|7675.6|7671.6|7706|7702|7674.9|7670.9|4921
1585233000000|2020-03-26 14:30:00|7675.1|7671.1|7730.5|7726.5|7734.5|7730.5|7675.1|7671.1|6567
1585233300000|2020-03-26 14:35:00|7730.1|7726.1|7681.4|7677.4|7730.9|7726.9|7679.6|7675.6|7358
1585233600000|2020-03-26 14:40:00|7681.9|7677.9|7701|7697|7704.6|7700.6|7661.2|7657.2|7441
1585233900000|2020-03-26 14:45:00|7700.7|7696.7|7659.4|7655.4|7716.5|7712.5|7646.1|7642.1|7041
1585234200000|2020-03-26 14:50:00|7659|7655|7658.4|7654.4|7681.6|7677.6|7641.2|7637.2|6803
1585234500000|2020-03-26 14:55:00|7657.5|7653.5|7692.7|7688.7|7698.7|7694.7|7648.7|7644.7|6014
1585234800000|2020-03-26 15:00:00|7692.6|7688.6|7694.5|7690.5|7703.4|7699.4|7658.9|7654.9|4707
1585235100000|2020-03-26 15:05:00|7694.4|7690.4|7671.1|7667.1|7711.4|7707.4|7664.6|7660.6|5471
1585235400000|2020-03-26 15:10:00|7671.2|7667.2|7677.7|7673.7|7695.7|7691.7|7670.6|7666.6|4678
1585235700000|2020-03-26 15:15:00|7678.7|7674.7|7721.4|7717.4|7722.7|7718.7|7677.2|7673.2|4494
1585236000000|2020-03-26 15:20:00|7721.7|7717.7|7720.2|7716.2|7730.1|7726.1|7709.4|7705.4|4078
1585236300000|2020-03-26 15:25:00|7720.6|7716.6|7734.6|7730.6|7739.6|7735.6|7714.9|7710.9|3416
1585236600000|2020-03-26 15:30:00|7733.9|7729.9|7759.9|7755.9|7765|7761|7727.2|7723.2|6302
1585236900000|2020-03-26 15:35:00|7760.6|7756.6|7754.1|7750.1|7766|7762|7735.9|7731.9|4739
1585237200000|2020-03-26 15:40:00|7754.2|7750.2|7763|7759|7767.2|7763.2|7753.2|7749.2|4408
1585237500000|2020-03-26 15:45:00|7762.7|7758.7|7747.5|7743.5|7763.7|7759.7|7726|7722|5040
1585237800000|2020-03-26 15:50:00|7749.1|7745.1|7760.7|7756.7|7763.2|7759.2|7736.9|7732.9|3373
1585238100000|2020-03-26 15:55:00|7760.2|7756.2|7755|7751|7760.5|7756.5|7723.7|7719.7|4694
1585238400000|2020-03-26 16:00:00|7756.8|7752.8|7766|7762|7768.7|7764.7|7748.8|7744.8|3305
1585238700000|2020-03-26 16:05:00|7766.9|7762.9|7751.8|7747.8|7772.2|7768.2|7742.4|7738.4|3982
1585239000000|2020-03-26 16:10:00|7751.7|7747.7|7732.3|7728.3|7756.9|7752.9|7728.9|7724.9|3351
1585239300000|2020-03-26 16:15:00|7734.4|7730.4|7714.9|7710.9|7736.2|7732.2|7710|7706|4578
1585239600000|2020-03-26 16:20:00|7715.9|7711.9|7737|7733|7743.4|7739.4|7714.4|7710.4|3030
1585239900000|2020-03-26 16:25:00|7736.8|7732.8|7754.4|7750.4|7759.7|7755.7|7736.8|7732.8|2881
1585240200000|2020-03-26 16:30:00|7755.3|7751.3|7768.3|7764.3|7771.9|7767.9|7755.3|7751.3|4151
1585240500000|2020-03-26 16:35:00|7767.5|7763.5|7759.5|7755.5|7774.8|7770.8|7742.9|7738.9|5947
1585240800000|2020-03-26 16:40:00|7759.3|7755.3|7760.8|7756.8|7765.9|7761.9|7738.4|7734.4|4014
1585241100000|2020-03-26 16:45:00|7759.7|7755.7|7758.4|7754.4|7764.2|7760.2|7740|7736|2561
1585241400000|2020-03-26 16:50:00|7757.7|7753.7|7770.2|7766.2|7786.9|7782.9|7757.7|7753.7|3712
1585241700000|2020-03-26 16:55:00|7769.8|7765.8|7777.3|7773.3|7783.9|7779.9|7763.5|7759.5|2241
1585242000000|2020-03-26 17:00:00|7777.4|7773.4|7783.8|7779.8|7785.9|7781.9|7771.4|7767.4|2407
1585242300000|2020-03-26 17:05:00|7783.7|7779.7|7737.2|7733.2|7792.5|7788.5|7732.3|7728.3|5596
1585242600000|2020-03-26 17:10:00|7737|7733|7725.8|7721.8|7745.7|7741.7|7721.8|7717.8|4270
1585242900000|2020-03-26 17:15:00|7725.5|7721.5|7729.3|7725.3|7745.9|7741.9|7714.2|7710.2|6099
1585243200000|2020-03-26 17:20:00|7730|7726|7712.3|7708.3|7731|7727|7695.2|7691.2|5450
1585243500000|2020-03-26 17:25:00|7713.2|7709.2|7706.2|7702.2|7719.7|7715.7|7700.7|7696.7|3446
1585243800000|2020-03-26 17:30:00|7705.5|7701.5|7686|7682|7710.8|7706.8|7667.9|7663.9|5193
1585244100000|2020-03-26 17:35:00|7685.8|7681.8|7702.3|7698.3|7703.7|7699.7|7681|7677|4068
1585244400000|2020-03-26 17:40:00|7702.8|7698.8|7726.5|7722.5|7726.8|7722.8|7694.3|7690.3|4235
1585244700000|2020-03-26 17:45:00|7726|7722|7729.7|7725.7|7733.3|7729.3|7701.3|7697.3|4148
1585245000000|2020-03-26 17:50:00|7729.9|7725.9|7734.1|7730.1|7742.3|7738.3|7721.7|7717.7|4049
1585245300000|2020-03-26 17:55:00|7733.9|7729.9|7722.6|7718.6|7735.3|7731.3|7712.6|7708.6|4003
1585245600000|2020-03-26 18:00:00|7721.6|7717.6|7753.3|7749.3|7755.4|7751.4|7721.1|7717.1|4099
1585245900000|2020-03-26 18:05:00|7753.1|7749.1|7728.9|7724.9|7754.1|7750.1|7715.4|7711.4|4221
1585246200000|2020-03-26 18:10:00|7728.1|7724.1|7718|7714|7744.1|7740.1|7704.1|7700.1|3989
1585246500000|2020-03-26 18:15:00|7717.9|7713.9|7728.6|7724.6|7734.3|7730.3|7709.1|7705.1|3194
1585246800000|2020-03-26 18:20:00|7724.9|7720.9|7741.3|7737.3|7751.8|7747.8|7720.1|7716.1|3870
1585247100000|2020-03-26 18:25:00|7741.1|7737.1|7749.8|7745.8|7760|7756|7734.8|7730.8|3422
1585247400000|2020-03-26 18:30:00|7751.1|7747.1|7776.9|7772.9|7784.5|7780.5|7750.4|7746.4|4543
1585247700000|2020-03-26 18:35:00|7776.6|7772.6|7780.8|7776.8|7789.8|7785.8|7763.3|7759.3|5002
1585248000000|2020-03-26 18:40:00|7780.5|7776.5|7758.8|7754.8|7785.4|7781.4|7758.3|7754.3|3365
1585248300000|2020-03-26 18:45:00|7759.3|7755.3|7768.3|7764.3|7780.6|7776.6|7756.1|7752.1|2794
1585248600000|2020-03-26 18:50:00|7768.4|7764.4|7775.3|7771.3|7786.8|7782.8|7766|7762|2788
1585248900000|2020-03-26 18:55:00|7775.1|7771.1|7779.6|7775.6|7794.1|7790.1|7754.5|7750.5|4954
1585249200000|2020-03-26 19:00:00|7779.4|7775.4|7778.1|7774.1|7781.9|7777.9|7762.4|7758.4|4237
1585249500000|2020-03-26 19:05:00|7778.9|7774.9|7756.8|7752.8|7781.1|7777.1|7748.3|7744.3|4660
1585249800000|2020-03-26 19:10:00|7756.3|7752.3|7749.5|7745.5|7767.8|7763.8|7742.5|7738.5|3741
1585250100000|2020-03-26 19:15:00|7748.1|7744.1|7757.3|7753.3|7761.1|7757.1|7735.4|7731.4|3710
1585250400000|2020-03-26 19:20:00|7757|7753|7754.9|7750.9|7772.4|7768.4|7754.8|7750.8|2828
1585250700000|2020-03-26 19:25:00|7755.1|7751.1|7785.6|7781.6|7786.4|7782.4|7754.1|7750.1|3597
1585251000000|2020-03-26 19:30:00|7786.3|7782.3|7806.9|7802.9|7813.5|7809.5|7781.6|7777.6|6349
1585251300000|2020-03-26 19:35:00|7807|7803|7751.5|7747.5|7815|7811|7727.3|7723.3|7600
1585251600000|2020-03-26 19:40:00|7752.4|7748.4|7773.8|7769.8|7781.6|7777.6|7749.6|7745.6|5639
1585251900000|2020-03-26 19:45:00|7772.8|7768.8|7745.5|7741.5|7773.8|7769.8|7740.4|7736.4|5789
1585252200000|2020-03-26 19:50:00|7748.4|7744.4|7901.9|7897.9|7905|7901|7748.4|7744.4|18861
1585252500000|2020-03-26 19:55:00|7902.3|7898.3|7885.1|7881.1|7911.3|7907.3|7848.5|7844.5|17355
1585252800000|2020-03-26 20:00:00|7885.6|7880.6|7855.4|7850.4|7895|7890|7849.1|7844.1|8509
1585253100000|2020-03-26 20:05:00|7856.1|7851.1|7866|7861|7873.9|7868.9|7854.4|7849.4|2203
1585253400000|2020-03-26 20:10:00|7866.5|7861.5|7868.3|7860.3|7871|7866|7850.5|7845.5|2057
1585253700000|2020-03-26 20:15:00|7867.7|7859.7|7867.1|7859.1|7869.8|7861.8|7865.6|7857.6|0
1585254000000|2020-03-26 20:20:00|7866.9|7858.9|7866.1|7858.1|7869.6|7861.6|7865.4|7857.4|0
1585254300000|2020-03-26 20:25:00|7866.7|7858.7|7866.1|7858.1|7867.2|7859.2|7864.6|7856.6|0
1585254600000|2020-03-26 20:30:00|7858.3|7853.3|7867.5|7862.5|7874|7869|7858.3|7853.3|948
1585254900000|2020-03-26 20:35:00|7866|7861|7877|7872|7880|7875|7865.3|7860.3|322
1585255200000|2020-03-26 20:40:00|7876.5|7871.5|7867.5|7862.5|7877.8|7872.8|7865.8|7860.8|395
1585255500000|2020-03-26 20:45:00|7867.8|7862.8|7875.3|7870.3|7880|7875|7864.3|7859.3|334
1585255800000|2020-03-26 20:50:00|7874.5|7869.5|7875.5|7870.5|7876.3|7871.3|7868.8|7863.8|246
1585256100000|2020-03-26 20:55:00|7876.8|7871.8|7883.1|7875.1|7883.8|7878.8|7876|7871|432
1585256400000|2020-03-26 21:00:00|7883.2|7875.2|7881.6|7873.6|7884.8|7876.8|7881.4|7873.4|0
1585256700000|2020-03-26 21:05:00|7881.5|7873.5|7878.7|7870.7|7881.7|7873.7|7876.9|7868.9|0
1585257000000|2020-03-26 21:10:00|7878.8|7870.8|7876.8|7868.8|7878.9|7870.9|7876.7|7868.7|0
1585257300000|2020-03-26 21:15:00|7876.7|7868.7|7877|7869|7880.5|7872.5|7876.4|7868.4|0
1585257600000|2020-03-26 21:20:00|7877.9|7869.9|7875.4|7867.4|7878.1|7870.1|7872.7|7864.7|0
1585257900000|2020-03-26 21:25:00|7875.3|7867.3|7877.4|7869.4|7878.3|7870.3|7875.3|7867.3|0
1585258200000|2020-03-26 21:30:00|7877.5|7869.5|7886.1|7878.1|7888.3|7880.3|7877.5|7869.5|0
1585258500000|2020-03-26 21:35:00|7884.4|7876.4|7887.6|7879.6|7887.7|7879.7|7884.4|7876.4|0
1585258800000|2020-03-26 21:40:00|7887.4|7879.4|7886.6|7878.6|7887.4|7879.4|7883.7|7875.7|0
1585259100000|2020-03-26 21:45:00|7886|7878|7888.1|7880.1|7888.9|7880.9|7884.8|7876.8|0
1585259400000|2020-03-26 21:50:00|7888.2|7880.2|7885.3|7877.3|7889.2|7881.2|7884.7|7876.7|0
1585259700000|2020-03-26 21:55:00|7885.2|7877.2|7895.1|7887.1|7895.8|7887.8|7884.3|7876.3|0
1585260000000|2020-03-26 22:00:00|7901.3|7896.3|7887.1|7882.1|7908.3|7903.3|7867.8|7862.8|1020
1585260300000|2020-03-26 22:05:00|7887.9|7882.9|7874.9|7869.9|7889.1|7884.1|7864.6|7859.6|590
1585260600000|2020-03-26 22:10:00|7875.3|7870.3|7878.5|7873.5|7880.5|7875.5|7863.1|7858.1|380
1585260900000|2020-03-26 22:15:00|7878.8|7873.8|7871|7866|7880.4|7875.4|7863.5|7858.5|192
1585261200000|2020-03-26 22:20:00|7870.9|7865.9|7865.3|7860.3|7872|7867|7857.4|7852.4|358
1585261500000|2020-03-26 22:25:00|7864.9|7859.9|7871.6|7866.6|7872.9|7867.9|7858.4|7853.4|373
1585261800000|2020-03-26 22:30:00|7871.9|7866.9|7879|7874|7886.6|7881.6|7868.9|7863.9|298
1585262100000|2020-03-26 22:35:00|7876.6|7871.6|7873.8|7868.8|7880.3|7875.3|7871.5|7866.5|156
1585262400000|2020-03-26 22:40:00|7874.6|7869.6|7859.1|7854.1|7876.9|7871.9|7857.1|7852.1|222
1585262700000|2020-03-26 22:45:00|7859|7854|7852.3|7847.3|7864.5|7859.5|7842.9|7837.9|359
1585263000000|2020-03-26 22:50:00|7852.9|7847.9|7845.4|7840.4|7856.1|7851.1|7844.5|7839.5|213
1585263300000|2020-03-26 22:55:00|7845.8|7840.8|7837.5|7832.5|7849.9|7844.9|7835.4|7830.4|365
1585263600000|2020-03-26 23:00:00|7837.4|7832.4|7838.1|7833.1|7842.8|7837.8|7834.8|7829.8|306
1585263900000|2020-03-26 23:05:00|7838|7833|7840.8|7835.8|7841.5|7836.5|7827.3|7822.3|308
1585264200000|2020-03-26 23:10:00|7840.6|7835.6|7844.1|7839.1|7848.3|7843.3|7839.9|7834.9|274
1585264500000|2020-03-26 23:15:00|7844.4|7839.4|7865.3|7860.3|7876|7871|7841|7836|636
1585264800000|2020-03-26 23:20:00|7864.4|7859.4|7872.1|7867.1|7872.4|7867.4|7861.9|7856.9|233
1585265100000|2020-03-26 23:25:00|7871.6|7866.6|7868.3|7863.3|7873.9|7868.9|7863.4|7858.4|147
1585265400000|2020-03-26 23:30:00|7868.1|7863.1|7856.4|7851.4|7868.1|7863.1|7851.6|7846.6|259
1585265700000|2020-03-26 23:35:00|7856.1|7851.1|7871.8|7866.8|7872.9|7867.9|7854.6|7849.6|245
1585266000000|2020-03-26 23:40:00|7871.5|7866.5|7878|7873|7887.8|7882.8|7869.5|7864.5|471
1585266300000|2020-03-26 23:45:00|7877.8|7872.8|7877.9|7872.9|7887.4|7882.4|7874.5|7869.5|403
1585266600000|2020-03-26 23:50:00|7877.4|7872.4|7878.5|7873.5|7882.4|7877.4|7871.6|7866.6|281
1585266900000|2020-03-26 23:55:00|7878.1|7873.1|7896.1|7891.1|7909.4|7904.4|7876|7871|806
1585267200000|2020-03-27 00:00:00|7896|7891|7908.1|7903.1|7909.1|7904.1|7885.6|7880.6|531
1585267500000|2020-03-27 00:05:00|7908.3|7903.3|7889.3|7884.3|7911.6|7906.6|7880.9|7875.9|475
1585267800000|2020-03-27 00:10:00|7889.4|7884.4|7881.4|7876.4|7894.5|7889.5|7876.6|7871.6|307
1585268100000|2020-03-27 00:15:00|7881.6|7876.6|7864.3|7859.3|7894.4|7889.4|7863.6|7858.6|431
1585268400000|2020-03-27 00:20:00|7864.1|7859.1|7856.9|7851.9|7866.9|7861.9|7850.9|7845.9|510
1585268700000|2020-03-27 00:25:00|7857.1|7852.1|7867.6|7862.6|7873.3|7868.3|7857.1|7852.1|500
1585269000000|2020-03-27 00:30:00|7867.8|7862.8|7858.1|7853.1|7881.6|7876.6|7857.1|7852.1|403
1585269300000|2020-03-27 00:35:00|7858.4|7853.4|7867.5|7862.5|7875|7870|7858|7853|365
1585269600000|2020-03-27 00:40:00|7867.4|7862.4|7851.5|7846.5|7868.4|7863.4|7850.5|7845.5|397
1585269900000|2020-03-27 00:45:00|7851.9|7846.9|7834.5|7829.5|7857|7852|7829.5|7824.5|555
1585270200000|2020-03-27 00:50:00|7834.4|7829.4|7840.4|7835.4|7849.9|7844.9|7834.1|7829.1|474
1585270500000|2020-03-27 00:55:00|7840.5|7835.5|7810.4|7805.4|7841.3|7836.3|7805.6|7800.6|1046
1585270800000|2020-03-27 01:00:00|7810.3|7805.3|7815.3|7810.3|7822.1|7817.1|7793.6|7788.6|1042
1585271100000|2020-03-27 01:05:00|7816.6|7811.6|7787.9|7782.9|7816.6|7811.6|7787.9|7782.9|585
1585271400000|2020-03-27 01:10:00|7787.6|7782.6|7770.6|7765.6|7797.4|7792.4|7770.4|7765.4|725
1585271700000|2020-03-27 01:15:00|7770.1|7765.1|7773.1|7768.1|7791.4|7786.4|7768.1|7763.1|664
1585272000000|2020-03-27 01:20:00|7772.8|7767.8|7784.8|7779.8|7785.9|7780.9|7760.8|7755.8|574
1585272300000|2020-03-27 01:25:00|7784.6|7779.6|7782.9|7777.9|7795.5|7790.5|7778.4|7773.4|438
1585272600000|2020-03-27 01:30:00|7783.6|7778.6|7798.6|7793.6|7808|7803|7773.4|7768.4|685
1585272900000|2020-03-27 01:35:00|7799.1|7794.1|7791.3|7786.3|7810.5|7805.5|7780.8|7775.8|645
1585273200000|2020-03-27 01:40:00|7791.5|7786.5|7775|7770|7796.8|7791.8|7774|7769|311
1585273500000|2020-03-27 01:45:00|7774.6|7769.6|7767.4|7762.4|7782|7777|7764.1|7759.1|255
1585273800000|2020-03-27 01:50:00|7767.3|7762.3|7761.4|7756.4|7770.4|7765.4|7751.6|7746.6|540
1585274100000|2020-03-27 01:55:00|7760.8|7755.8|7788.5|7783.5|7788.5|7783.5|7760.8|7755.8|595
1585274400000|2020-03-27 02:00:00|7788.8|7783.8|7769.3|7764.3|7789.5|7784.5|7765.4|7760.4|430
1585274700000|2020-03-27 02:05:00|7769.1|7764.1|7768.3|7763.3|7781.1|7776.1|7764.8|7759.8|418
1585275000000|2020-03-27 02:10:00|7768.1|7763.1|7744.6|7739.6|7768.1|7763.1|7744.3|7739.3|415
1585275300000|2020-03-27 02:15:00|7744.3|7739.3|7741.5|7736.5|7746.6|7741.6|7731.4|7726.4|623
1585275600000|2020-03-27 02:20:00|7741.4|7736.4|7746.4|7741.4|7746.4|7741.4|7733.6|7728.6|337
1585275900000|2020-03-27 02:25:00|7746.8|7741.8|7729.3|7724.3|7748.3|7743.3|7727.3|7722.3|537
1585276200000|2020-03-27 02:30:00|7729.5|7724.5|7746.9|7741.9|7748.5|7743.5|7728.3|7723.3|437
1585276500000|2020-03-27 02:35:00|7747|7742|7739|7734|7747.3|7742.3|7732.3|7727.3|207
1585276800000|2020-03-27 02:40:00|7738.9|7733.9|7759.4|7754.4|7762.4|7757.4|7733.4|7728.4|350
1585277100000|2020-03-27 02:45:00|7760.5|7755.5|7762|7757|7765.8|7760.8|7751.1|7746.1|273
1585277400000|2020-03-27 02:50:00|7764.5|7759.5|7749.9|7744.9|7782.6|7777.6|7749.9|7744.9|659
1585277700000|2020-03-27 02:55:00|7749.5|7744.5|7750|7745|7757.8|7752.8|7738|7733|417
1585278000000|2020-03-27 03:00:00|7750.1|7745.1|7740|7735|7759|7754|7734.6|7729.6|315
1585278300000|2020-03-27 03:05:00|7740.3|7735.3|7763|7758|7764.8|7759.8|7740.3|7735.3|402
1585278600000|2020-03-27 03:10:00|7761.6|7756.6|7768.5|7763.5|7772.6|7767.6|7755|7750|386
1585278900000|2020-03-27 03:15:00|7768.4|7763.4|7765.8|7760.8|7769.9|7764.9|7760|7755|313
1585279200000|2020-03-27 03:20:00|7765.9|7760.9|7792.4|7787.4|7802.1|7797.1|7763.4|7758.4|625
1585279500000|2020-03-27 03:25:00|7792.6|7787.6|7790|7785|7795|7790|7782.3|7777.3|235
1585279800000|2020-03-27 03:30:00|7790.1|7785.1|7777.9|7772.9|7791.4|7786.4|7776.3|7771.3|320
1585280100000|2020-03-27 03:35:00|7778|7773|7761|7756|7778.6|7773.6|7759.5|7754.5|295
1585280400000|2020-03-27 03:40:00|7760.9|7755.9|7767.6|7762.6|7776.1|7771.1|7754.8|7749.8|331
1585280700000|2020-03-27 03:45:00|7767.4|7762.4|7778.9|7773.9|7785.5|7780.5|7765.4|7760.4|235
1585281000000|2020-03-27 03:50:00|7778.8|7773.8|7786.8|7781.8|7795.5|7790.5|7772.5|7767.5|239
1585281300000|2020-03-27 03:55:00|7786.6|7781.6|7785.9|7780.9|7796.1|7791.1|7783.8|7778.8|250
1585281600000|2020-03-27 04:00:00|7786.5|7781.5|7781|7776|7789.1|7784.1|7772.8|7767.8|241
1585281900000|2020-03-27 04:05:00|7781.1|7776.1|7768.9|7763.9|7782|7777|7761.9|7756.9|249
1585282200000|2020-03-27 04:10:00|7768.5|7763.5|7763.8|7758.8|7769.4|7764.4|7760|7755|210
1585282500000|2020-03-27 04:15:00|7763|7758|7766.8|7761.8|7772.1|7767.1|7759.4|7754.4|153
1585282800000|2020-03-27 04:20:00|7766.9|7761.9|7765.4|7760.4|7767.4|7762.4|7756.4|7751.4|162
1585283100000|2020-03-27 04:25:00|7765.5|7760.5|7763.1|7758.1|7772|7767|7761.9|7756.9|168
1585283400000|2020-03-27 04:30:00|7763|7758|7742.4|7737.4|7764.6|7759.6|7740.5|7735.5|458
1585283700000|2020-03-27 04:35:00|7742.5|7737.5|7746.1|7741.1|7749.5|7744.5|7741.3|7736.3|158
1585284000000|2020-03-27 04:40:00|7746.3|7741.3|7751.9|7746.9|7753.8|7748.8|7741.4|7736.4|194
1585284300000|2020-03-27 04:45:00|7750.8|7745.8|7739.8|7734.8|7753.5|7748.5|7735.6|7730.6|194
1585284600000|2020-03-27 04:50:00|7739.6|7734.6|7726.1|7721.1|7741.9|7736.9|7725.1|7720.1|318
1585284900000|2020-03-27 04:55:00|7726.3|7721.3|7740.4|7735.4|7743.5|7738.5|7726.3|7721.3|311
1585285200000|2020-03-27 05:00:00|7740.5|7735.5|7734.6|7729.6|7745.3|7740.3|7731.1|7726.1|299
1585285500000|2020-03-27 05:05:00|7734.3|7729.3|7724.9|7719.9|7742.4|7737.4|7720.8|7715.8|343
1585285800000|2020-03-27 05:10:00|7725|7720|7724.8|7719.8|7726.8|7721.8|7713.6|7708.6|398
1585286100000|2020-03-27 05:15:00|7724.6|7719.6|7707.3|7702.3|7724.8|7719.8|7705.1|7700.1|413
1585286400000|2020-03-27 05:20:00|7707|7702|7717.1|7712.1|7724.6|7719.6|7707|7702|273
1585286700000|2020-03-27 05:25:00|7717|7712|7726.1|7721.1|7728.6|7723.6|7713.1|7708.1|302
1585287000000|2020-03-27 05:30:00|7726|7721|7742.5|7737.5|7750.9|7745.9|7725|7720|500
1585287300000|2020-03-27 05:35:00|7742.6|7737.6|7745|7740|7750.5|7745.5|7736.4|7731.4|276
1585287600000|2020-03-27 05:40:00|7745.1|7740.1|7743.4|7738.4|7757.3|7752.3|7735.4|7730.4|323
1585287900000|2020-03-27 05:45:00|7743.5|7738.5|7732.6|7727.6|7750.4|7745.4|7725.4|7720.4|372
1585288200000|2020-03-27 05:50:00|7731.9|7726.9|7743.5|7738.5|7745|7740|7730.3|7725.3|228
1585288500000|2020-03-27 05:55:00|7743.6|7738.6|7796|7791|7797.6|7792.6|7743.6|7738.6|1046
1585288800000|2020-03-27 06:00:00|7792.8|7787.8|7818.1|7813.1|7823.3|7818.3|7777.5|7772.5|1069
1585289100000|2020-03-27 06:05:00|7817.9|7812.9|7808|7803|7823.4|7818.4|7801.4|7796.4|680
1585289400000|2020-03-27 06:10:00|7808.1|7803.1|7790.6|7785.6|7810.1|7805.1|7785.3|7780.3|565
1585289700000|2020-03-27 06:15:00|7790.5|7785.5|7805.6|7800.6|7814.5|7809.5|7779.9|7774.9|582
1585290000000|2020-03-27 06:20:00|7806.1|7801.1|7802.8|7797.8|7824.5|7819.5|7793|7788|488
1585290300000|2020-03-27 06:25:00|7802.9|7797.9|7803.3|7798.3|7813.1|7808.1|7795.5|7790.5|331
1585290600000|2020-03-27 06:30:00|7804.9|7799.9|7801.4|7796.4|7816.9|7811.9|7798|7793|425
1585290900000|2020-03-27 06:35:00|7801.3|7796.3|7794.5|7789.5|7802.1|7797.1|7790.3|7785.3|330
1585291200000|2020-03-27 06:40:00|7794|7789|7774.9|7769.9|7803.6|7798.6|7774.1|7769.1|500
1585291500000|2020-03-27 06:45:00|7774.8|7769.8|7770.8|7765.8|7781.1|7776.1|7756.3|7751.3|613
1585291800000|2020-03-27 06:50:00|7770.9|7765.9|7787.4|7782.4|7792.9|7787.9|7770.9|7765.9|466
1585292100000|2020-03-27 06:55:00|7787|7782|7783.4|7778.4|7791.9|7786.9|7774|7769|350
1585292400000|2020-03-27 07:00:00|7783.5|7778.5|7767|7762|7787.4|7782.4|7765.8|7760.8|399
1585292700000|2020-03-27 07:05:00|7767.1|7762.1|7767|7762|7784.5|7779.5|7755.6|7750.6|532
1585293000000|2020-03-27 07:10:00|7766.4|7761.4|7739.4|7734.4|7768.9|7763.9|7727|7722|733
1585293300000|2020-03-27 07:15:00|7739.3|7734.3|7749|7744|7762.1|7757.1|7736.3|7731.3|658
1585293600000|2020-03-27 07:20:00|7748.9|7743.9|7752.1|7747.1|7761.8|7756.8|7730|7725|496
1585293900000|2020-03-27 07:25:00|7749.6|7744.6|7754.9|7749.9|7767.6|7762.6|7749.5|7744.5|432
1585294200000|2020-03-27 07:30:00|7755|7750|7742.6|7737.6|7765.6|7760.6|7739.4|7734.4|348
1585294500000|2020-03-27 07:35:00|7743.5|7738.5|7743.9|7738.9|7757.5|7752.5|7734.3|7729.3|513
1585294800000|2020-03-27 07:40:00|7744|7739|7752.3|7747.3|7757.3|7752.3|7741.5|7736.5|225
1585295100000|2020-03-27 07:45:00|7751.5|7746.5|7753.5|7748.5|7766.4|7761.4|7749.5|7744.5|432
1585295400000|2020-03-27 07:50:00|7756.1|7751.1|7741.8|7736.8|7762.8|7757.8|7739.3|7734.3|434
1585295700000|2020-03-27 07:55:00|7741.6|7736.6|7726.8|7721.8|7741.6|7736.6|7712.3|7707.3|921
1585296000000|2020-03-27 08:00:00|7727|7722|7749.6|7744.6|7750.4|7745.4|7715|7710|1031
1585296300000|2020-03-27 08:05:00|7750.4|7745.4|7759.3|7754.3|7767|7762|7742|7737|721
1585296600000|2020-03-27 08:10:00|7758.3|7753.3|7763.6|7758.6|7775|7770|7743.8|7738.8|597
1585296900000|2020-03-27 08:15:00|7764|7759|7745.6|7740.6|7775.4|7770.4|7734.8|7729.8|570
1585297200000|2020-03-27 08:20:00|7745.8|7740.8|7748.1|7743.1|7749.6|7744.6|7727.1|7722.1|467
1585297500000|2020-03-27 08:25:00|7747.8|7742.8|7765.9|7760.9|7766.3|7761.3|7734.3|7729.3|556
1585297800000|2020-03-27 08:30:00|7766.1|7761.1|7756.4|7751.4|7768.9|7763.9|7741.5|7736.5|634
1585298100000|2020-03-27 08:35:00|7756.5|7751.5|7753.1|7748.1|7761.4|7756.4|7740.1|7735.1|725
1585298400000|2020-03-27 08:40:00|7752.9|7747.9|7758|7753|7771|7766|7750.3|7745.3|769
1585298700000|2020-03-27 08:45:00|7759.1|7754.1|7753.9|7748.9|7769.3|7764.3|7751.9|7746.9|404
1585299000000|2020-03-27 08:50:00|7753.4|7748.4|7744|7739|7758.6|7753.6|7740.1|7735.1|417
1585299300000|2020-03-27 08:55:00|7744.3|7739.3|7734.8|7729.8|7752.6|7747.6|7731.4|7726.4|591
1585299600000|2020-03-27 09:00:00|7734.3|7729.3|7724.8|7719.8|7764.1|7759.1|7723.3|7718.3|794
1585299900000|2020-03-27 09:05:00|7724.1|7719.1|7719.3|7714.3|7724.1|7719.1|7707.1|7702.1|1597
1585300200000|2020-03-27 09:10:00|7719.5|7714.5|7717|7712|7732.6|7727.6|7712.3|7707.3|1349
1585300500000|2020-03-27 09:15:00|7717.1|7712.1|7725.9|7720.9|7743.4|7738.4|7711.6|7706.6|848
1585300800000|2020-03-27 09:20:00|7726|7721|7720.3|7715.3|7735|7730|7720.3|7715.3|418
1585301100000|2020-03-27 09:25:00|7720.4|7715.4|7706|7701|7723.6|7718.6|7706|7701|589
1585301400000|2020-03-27 09:30:00|7706.1|7701.1|7700.4|7695.4|7707.1|7702.1|7692.4|7687.4|1050
1585301700000|2020-03-27 09:35:00|7700.5|7695.5|7703|7698|7709.9|7704.9|7695.8|7690.8|417
1585302000000|2020-03-27 09:40:00|7702.3|7697.3|7701|7696|7712.6|7707.6|7695.8|7690.8|632
1585302300000|2020-03-27 09:45:00|7701.3|7696.3|7711.5|7706.5|7712.9|7707.9|7697.3|7692.3|501
1585302600000|2020-03-27 09:50:00|7710.5|7705.5|7700.4|7695.4|7722.3|7717.3|7697.8|7692.8|533
1585302900000|2020-03-27 09:55:00|7700.3|7695.3|7696.4|7691.4|7707.9|7702.9|7695.6|7690.6|500
1585303200000|2020-03-27 10:00:00|7696.5|7691.5|7684.5|7679.5|7696.5|7691.5|7671.6|7666.6|1090
1585303500000|2020-03-27 10:05:00|7684.4|7679.4|7687.5|7682.5|7711|7706|7678.3|7673.3|1166
1585303800000|2020-03-27 10:10:00|7688.5|7683.5|7681|7676|7689.3|7684.3|7672.4|7667.4|601
1585304100000|2020-03-27 10:15:00|7680.9|7675.9|7682.6|7677.6|7685|7680|7669.9|7664.9|514
1585304400000|2020-03-27 10:20:00|7681.9|7676.9|7676.5|7671.5|7695.1|7690.1|7675.3|7670.3|475
1585304700000|2020-03-27 10:25:00|7676.1|7671.1|7691.9|7686.9|7693.8|7688.8|7676.1|7671.1|439
1585305000000|2020-03-27 10:30:00|7691.8|7686.8|7727.8|7722.8|7731.6|7726.6|7679.8|7674.8|875
1585305300000|2020-03-27 10:35:00|7728.6|7723.6|7713|7708|7745.4|7740.4|7709.4|7704.4|1302
1585305600000|2020-03-27 10:40:00|7710.3|7705.3|7732.3|7727.3|7733.8|7728.8|7702|7697|814
1585305900000|2020-03-27 10:45:00|7732.1|7727.1|7709.5|7704.5|7743.3|7738.3|7708.3|7703.3|594
1585306200000|2020-03-27 10:50:00|7709.6|7704.6|7698.4|7693.4|7710.5|7705.5|7698.4|7693.4|429
1585306500000|2020-03-27 10:55:00|7698.3|7693.3|7678.1|7673.1|7699.9|7694.9|7674.3|7669.3|787
1585306800000|2020-03-27 11:00:00|7683.3|7678.3|7705.5|7700.5|7707|7702|7680.5|7675.5|984
1585307100000|2020-03-27 11:05:00|7704.8|7699.8|7716.6|7711.6|7727.5|7722.5|7702.4|7697.4|717
1585307400000|2020-03-27 11:10:00|7716.5|7711.5|7719.9|7714.9|7729|7724|7711.9|7706.9|576
1585307700000|2020-03-27 11:15:00|7720|7715|7712.6|7707.6|7725.6|7720.6|7705.9|7700.9|651
1585308000000|2020-03-27 11:20:00|7711.5|7706.5|7685|7680|7718.8|7713.8|7684.5|7679.5|898
1585308300000|2020-03-27 11:25:00|7684.9|7679.9|7682.5|7677.5|7700.8|7695.8|7679.9|7674.9|629
1585308600000|2020-03-27 11:30:00|7682.8|7677.8|7663.5|7658.5|7685.3|7680.3|7663.4|7658.4|1037
1585308900000|2020-03-27 11:35:00|7663.8|7658.8|7678|7673|7686|7681|7660.3|7655.3|1118
1585309200000|2020-03-27 11:40:00|7677.4|7672.4|7683.5|7678.5|7690.5|7685.5|7668.3|7663.3|1399
1585309500000|2020-03-27 11:45:00|7682.9|7677.9|7662.5|7657.5|7698.1|7693.1|7661|7656|1232
1585309800000|2020-03-27 11:50:00|7662.6|7657.6|7652.6|7647.6|7671.1|7666.1|7645.3|7640.3|1211
1585310100000|2020-03-27 11:55:00|7652.8|7647.8|7657.8|7652.8|7670|7665|7646.8|7641.8|1078
1585310400000|2020-03-27 12:00:00|7657.6|7652.6|7657.3|7652.3|7659.9|7654.9|7637.5|7632.5|1279
1585310700000|2020-03-27 12:05:00|7657.8|7652.8|7652.1|7647.1|7670.9|7665.9|7651.3|7646.3|1157
1585311000000|2020-03-27 12:10:00|7652.4|7647.4|7648|7643|7669.8|7664.8|7645.5|7640.5|775
1585311300000|2020-03-27 12:15:00|7647.3|7642.3|7670.8|7665.8|7671.9|7666.9|7639.8|7634.8|1033
1585311600000|2020-03-27 12:20:00|7670.6|7665.6|7671.5|7666.5|7679.3|7674.3|7665.9|7660.9|806
1585311900000|2020-03-27 12:25:00|7671.8|7666.8|7696.8|7691.8|7696.8|7691.8|7671|7666|948
1585312200000|2020-03-27 12:30:00|7696.6|7691.6|7692.6|7687.6|7713.5|7708.5|7683.8|7678.8|1337
1585312500000|2020-03-27 12:35:00|7691.8|7686.8|7693.6|7688.6|7711.5|7706.5|7690.8|7685.8|1386
1585312800000|2020-03-27 12:40:00|7694.8|7689.8|7684|7679|7701.8|7696.8|7677.4|7672.4|1483
1585313100000|2020-03-27 12:45:00|7683.8|7678.8|7668.4|7663.4|7691.6|7686.6|7668.4|7663.4|1432
1585313400000|2020-03-27 12:50:00|7668.5|7663.5|7680.5|7675.5|7680.6|7675.6|7658|7653|1579
1585313700000|2020-03-27 12:55:00|7680.4|7675.4|7661.8|7656.8|7683|7678|7656.6|7651.6|946
1585314000000|2020-03-27 13:00:00|7662.8|7657.8|7670.4|7665.4|7683.4|7678.4|7656|7651|1795
1585314300000|2020-03-27 13:05:00|7667.6|7662.6|7646.9|7641.9|7667.6|7662.6|7644.6|7639.6|1779
1585314600000|2020-03-27 13:10:00|7646.4|7641.4|7641.6|7636.6|7662|7657|7640.6|7635.6|1802
1585314900000|2020-03-27 13:15:00|7641.8|7636.8|7658.4|7653.4|7664.4|7659.4|7641.6|7636.6|2260
1585315200000|2020-03-27 13:20:00|7657.8|7652.8|7665.4|7660.4|7668.9|7663.9|7651.6|7646.6|1869
1585315500000|2020-03-27 13:25:00|7665.3|7660.3|7674.9|7669.9|7688.9|7683.9|7657.8|7652.8|2341
1585315800000|2020-03-27 13:30:00|7675|7670|7678|7674|7693.9|7689.9|7654.6|7650.6|8062
1585316100000|2020-03-27 13:35:00|7678.1|7674.1|7664|7660|7709.5|7705.5|7663|7659|5335
1585316400000|2020-03-27 13:40:00|7663.8|7659.8|7617.5|7613.5|7667.8|7663.8|7605.8|7601.8|6376
1585316700000|2020-03-27 13:45:00|7618.6|7614.6|7621|7617|7626.1|7622.1|7596.6|7592.6|4839
1585317000000|2020-03-27 13:50:00|7621.1|7617.1|7621.5|7617.5|7648.8|7644.8|7618.3|7614.3|4781
1585317300000|2020-03-27 13:55:00|7621|7617|7651.8|7647.8|7661.6|7657.6|7620.5|7616.5|3759
1585317600000|2020-03-27 14:00:00|7651.9|7647.9|7648.9|7644.9|7655.9|7651.9|7626.4|7622.4|3493
1585317900000|2020-03-27 14:05:00|7649.4|7645.4|7666.6|7662.6|7671.6|7667.6|7645.5|7641.5|3748
1585318200000|2020-03-27 14:10:00|7666.8|7662.8|7657.8|7653.8|7678.5|7674.5|7648.8|7644.8|3829
1585318500000|2020-03-27 14:15:00|7656.9|7652.9|7629.8|7625.8|7664.8|7660.8|7618.4|7614.4|4433
1585318800000|2020-03-27 14:20:00|7629.4|7625.4|7626.3|7622.3|7644.4|7640.4|7612.3|7608.3|3500
1585319100000|2020-03-27 14:25:00|7627.3|7623.3|7627.9|7623.9|7646.1|7642.1|7612.8|7608.8|3714
1585319400000|2020-03-27 14:30:00|7627.8|7623.8|7618.8|7614.8|7636.9|7632.9|7608.9|7604.9|3150
1585319700000|2020-03-27 14:35:00|7618.6|7614.6|7621.9|7617.9|7631.3|7627.3|7603.9|7599.9|3434
1585320000000|2020-03-27 14:40:00|7622.1|7618.1|7624.1|7620.1|7642.8|7638.8|7616.9|7612.9|4206
1585320300000|2020-03-27 14:45:00|7624.4|7620.4|7620.8|7616.8|7629.8|7625.8|7604.9|7600.9|4191
1585320600000|2020-03-27 14:50:00|7621.4|7617.4|7637.3|7633.3|7639.8|7635.8|7605.8|7601.8|3680
1585320900000|2020-03-27 14:55:00|7639.3|7635.3|7630.3|7626.3|7641.3|7637.3|7617.9|7613.9|3393
1585321200000|2020-03-27 15:00:00|7630.5|7626.5|7642.6|7638.6|7649.9|7645.9|7630.1|7626.1|3229
1585321500000|2020-03-27 15:05:00|7642.8|7638.8|7681.5|7677.5|7686.4|7682.4|7636|7632|4226
1585321800000|2020-03-27 15:10:00|7682.1|7678.1|7674.6|7670.6|7682.1|7678.1|7668.3|7664.3|2838
1585322100000|2020-03-27 15:15:00|7675.4|7671.4|7701.3|7697.3|7714.8|7710.8|7675.4|7671.4|6076
1585322400000|2020-03-27 15:20:00|7700.6|7696.6|7673.3|7669.3|7704.4|7700.4|7663.3|7659.3|4339
1585322700000|2020-03-27 15:25:00|7672.9|7668.9|7665.9|7661.9|7687|7683|7653.3|7649.3|3791
1585323000000|2020-03-27 15:30:00|7665.1|7661.1|7668|7664|7673.6|7669.6|7647.3|7643.3|3672
1585323300000|2020-03-27 15:35:00|7667.9|7663.9|7663.9|7659.9|7683.6|7679.6|7659.9|7655.9|3494
1585323600000|2020-03-27 15:40:00|7663.8|7659.8|7647.1|7643.1|7670.9|7666.9|7638.5|7634.5|3874
1585323900000|2020-03-27 15:45:00|7647.3|7643.3|7631.9|7627.9|7649.4|7645.4|7624.6|7620.6|3535
1585324200000|2020-03-27 15:50:00|7632.5|7628.5|7649.1|7645.1|7650.3|7646.3|7631.4|7627.4|3235
1585324500000|2020-03-27 15:55:00|7649|7645|7620.3|7616.3|7649.9|7645.9|7617.6|7613.6|4101
1585324800000|2020-03-27 16:00:00|7619.9|7615.9|7614.6|7610.6|7625.9|7621.9|7604.8|7600.8|3827
1585325100000|2020-03-27 16:05:00|7614.5|7610.5|7611|7607|7626|7622|7599.3|7595.3|3915
1585325400000|2020-03-27 16:10:00|7610.6|7606.6|7620.4|7616.4|7628|7624|7610.3|7606.3|3206
1585325700000|2020-03-27 16:15:00|7620.5|7616.5|7644.4|7640.4|7645.6|7641.6|7612.1|7608.1|3971
1585326000000|2020-03-27 16:20:00|7644.3|7640.3|7631|7627|7644.3|7640.3|7622.3|7618.3|2596
1585326300000|2020-03-27 16:25:00|7630.1|7626.1|7629.1|7625.1|7643.9|7639.9|7628|7624|2562
1585326600000|2020-03-27 16:30:00|7629.8|7625.8|7650.4|7646.4|7658.1|7654.1|7619.6|7615.6|3958
1585326900000|2020-03-27 16:35:00|7651.5|7647.5|7659.9|7655.9|7670|7666|7648.6|7644.6|2790
1585327200000|2020-03-27 16:40:00|7660.3|7656.3|7669|7665|7671.6|7667.6|7653.1|7649.1|1888
1585327500000|2020-03-27 16:45:00|7669.3|7665.3|7643.3|7639.3|7670|7666|7642.9|7638.9|2766
1585327800000|2020-03-27 16:50:00|7644.1|7640.1|7666.3|7662.3|7671.6|7667.6|7641|7637|2142
1585328100000|2020-03-27 16:55:00|7666.1|7662.1|7669.8|7665.8|7670.9|7666.9|7654|7650|2325
1585328400000|2020-03-27 17:00:00|7671|7667|7677.5|7673.5|7690.4|7686.4|7665.1|7661.1|2547
1585328700000|2020-03-27 17:05:00|7677.6|7673.6|7657.9|7653.9|7682.5|7678.5|7656.6|7652.6|2476
1585329000000|2020-03-27 17:10:00|7658.1|7654.1|7650.4|7646.4|7665.3|7661.3|7646.6|7642.6|2217
1585329300000|2020-03-27 17:15:00|7650.9|7646.9|7658.1|7654.1|7662.9|7658.9|7641.5|7637.5|1872
1585329600000|2020-03-27 17:20:00|7658.4|7654.4|7668.4|7664.4|7670.1|7666.1|7658|7654|1660
1585329900000|2020-03-27 17:25:00|7669.5|7665.5|7652.4|7648.4|7687.9|7683.9|7645.3|7641.3|5046
1585330200000|2020-03-27 17:30:00|7651.9|7647.9|7698.5|7694.5|7701.6|7697.6|7647|7643|4500
1585330500000|2020-03-27 17:35:00|7698|7694|7720.9|7716.9|7723|7719|7680.8|7676.8|4527
1585330800000|2020-03-27 17:40:00|7721.4|7717.4|7711.3|7707.3|7736.3|7732.3|7708|7704|5248
1585331100000|2020-03-27 17:45:00|7711.6|7707.6|7725.6|7721.6|7733.1|7729.1|7694.4|7690.4|4667
1585331400000|2020-03-27 17:50:00|7725.5|7721.5|7712.1|7708.1|7732.4|7728.4|7707.4|7703.4|2896
1585331700000|2020-03-27 17:55:00|7712.4|7708.4|7698|7694|7726.8|7722.8|7696.9|7692.9|2938
1585332000000|2020-03-27 18:00:00|7698.6|7694.6|7684.8|7680.8|7706.4|7702.4|7683.4|7679.4|3805
1585332300000|2020-03-27 18:05:00|7685.5|7681.5|7683.4|7679.4|7696.1|7692.1|7677.3|7673.3|2372
1585332600000|2020-03-27 18:10:00|7683.8|7679.8|7704.4|7700.4|7706.6|7702.6|7683.8|7679.8|2270
1585332900000|2020-03-27 18:15:00|7705.1|7701.1|7721.4|7717.4|7726.9|7722.9|7705.1|7701.1|3196
1585333200000|2020-03-27 18:20:00|7722.4|7718.4|7709.9|7705.9|7728.6|7724.6|7704.9|7700.9|2677
1585333500000|2020-03-27 18:25:00|7710.6|7706.6|7720.6|7716.6|7733.5|7729.5|7703.6|7699.6|3195
1585333800000|2020-03-27 18:30:00|7721.5|7717.5|7739.5|7735.5|7744.6|7740.6|7715.3|7711.3|2993
1585334100000|2020-03-27 18:35:00|7739.4|7735.4|7731.6|7727.6|7746|7742|7727.5|7723.5|2737
1585334400000|2020-03-27 18:40:00|7731.8|7727.8|7717.8|7713.8|7739.3|7735.3|7712.9|7708.9|2717
1585334700000|2020-03-27 18:45:00|7717.5|7713.5|7711.9|7707.9|7723|7719|7704.3|7700.3|2510
1585335000000|2020-03-27 18:50:00|7712.4|7708.4|7727.5|7723.5|7730.6|7726.6|7697.5|7693.5|2788
1585335300000|2020-03-27 18:55:00|7727.6|7723.6|7750.3|7746.3|7753.6|7749.6|7722.4|7718.4|3018
1585335600000|2020-03-27 19:00:00|7750.5|7746.5|7762.4|7758.4|7763.6|7759.6|7735.9|7731.9|3524
1585335900000|2020-03-27 19:05:00|7762.6|7758.6|7767.9|7763.9|7773.9|7769.9|7748.5|7744.5|3671
1585336200000|2020-03-27 19:10:00|7768.1|7764.1|7755.5|7751.5|7782.8|7778.8|7752|7748|4392
1585336500000|2020-03-27 19:15:00|7755.4|7751.4|7776|7772|7782.9|7778.9|7751.3|7747.3|4037
1585336800000|2020-03-27 19:20:00|7775.9|7771.9|7791.1|7787.1|7791.6|7787.6|7758.6|7754.6|3898
1585337100000|2020-03-27 19:25:00|7791.3|7787.3|7790.6|7786.6|7818.3|7814.3|7787.1|7783.1|5022
1585337400000|2020-03-27 19:30:00|7791.1|7787.1|7762|7758|7797.9|7793.9|7744.3|7740.3|6101
1585337700000|2020-03-27 19:35:00|7761.6|7757.6|7720.5|7716.5|7761.8|7757.8|7719.6|7715.6|5499
1585338000000|2020-03-27 19:40:00|7720|7716|7691.7|7687.7|7722.8|7718.8|7671.8|7667.8|8834
1585338300000|2020-03-27 19:45:00|7691.2|7687.2|7665.4|7661.4|7714.9|7710.9|7657.7|7653.7|7163
1585338600000|2020-03-27 19:50:00|7663.9|7659.9|7586.4|7582.4|7663.9|7659.9|7586.1|7582.1|11771
1585338900000|2020-03-27 19:55:00|7586.2|7582.2|7595.6|7591.6|7617.1|7613.1|7581.6|7577.6|9142
1585339200000|2020-03-27 20:00:00|7595.1|7591.1|7589.3|7584.3|7617.3|7612.3|7583.1|7578.1|6511
1585339500000|2020-03-27 20:05:00|7589.4|7584.4|7582.1|7577.1|7591.2|7586.2|7578.2|7573.2|2497
1585339800000|2020-03-27 20:10:00|7581.8|7576.8|7589.8|7581.8|7595.9|7590.9|7576.4|7571.4|2784
1585340100000|2020-03-27 20:15:00|7590|7582|7589.7|7581.7|7590.2|7582.2|7586.9|7578.9|0
1585340400000|2020-03-27 20:20:00|7589.9|7581.9|7590|7582|7592.8|7584.8|7587.6|7579.6|0
1585340700000|2020-03-27 20:25:00|7590.1|7582.1|7589.1|7581.1|7594.7|7586.7|7588.8|7580.8|0
1585341000000|2020-03-27 20:30:00|7592.8|7587.8|7590.3|7585.3|7592.8|7587.8|7573.8|7568.8|671
1585341300000|2020-03-27 20:35:00|7590.1|7585.1|7582.3|7577.3|7590.1|7585.1|7573.6|7568.6|440
1585341600000|2020-03-27 20:40:00|7583.8|7578.8|7581.3|7576.3|7586.6|7581.6|7580.1|7575.1|333
1585341900000|2020-03-27 20:45:00|7580.1|7575.1|7586.1|7581.1|7589.3|7584.3|7577.8|7572.8|333
1585342200000|2020-03-27 20:50:00|7585.8|7580.8|7587.8|7582.8|7595.1|7590.1|7583.6|7578.6|351
1585342500000|2020-03-27 20:55:00|7585.8|7580.8|7579.1|7571.1|7591.1|7586.1|7576.3|7569.7|372
1585342800000|2020-03-27 21:00:00|7578.7|7570.7|7578.7|7570.7|7578.7|7570.7|7578.7|7570.7|0
1585519200000|2020-03-29 22:00:00|7428.6|7423.6|7485|7480|7490.3|7485.3|7417.9|7412.9|2923
1585519500000|2020-03-29 22:05:00|7484.8|7479.8|7495.6|7490.6|7509.4|7504.4|7477.6|7472.6|1333
1585519800000|2020-03-29 22:10:00|7495.8|7490.8|7492|7487|7500|7495|7466.8|7461.8|1197
1585520100000|2020-03-29 22:15:00|7492.3|7487.3|7518.5|7513.5|7528.1|7523.1|7492|7487|1372
1585520400000|2020-03-29 22:20:00|7518.9|7513.9|7497.6|7492.6|7518.9|7513.9|7486|7481|858
1585520700000|2020-03-29 22:25:00|7497.8|7492.8|7495.4|7490.4|7509.8|7504.8|7482.8|7477.8|448
1585521000000|2020-03-29 22:30:00|7495.3|7490.3|7475.9|7470.9|7501.8|7496.8|7469.6|7464.6|567
1585521300000|2020-03-29 22:35:00|7475.4|7470.4|7459|7454|7492.6|7487.6|7455.3|7450.3|691
1585521600000|2020-03-29 22:40:00|7458.9|7453.9|7462.4|7457.4|7472|7467|7450.4|7445.4|911
1585521900000|2020-03-29 22:45:00|7462.3|7457.3|7461.1|7456.1|7474.5|7469.5|7451.9|7446.9|423
1585522200000|2020-03-29 22:50:00|7460.8|7455.8|7456|7451|7465|7460|7451.1|7446.1|333
1585522500000|2020-03-29 22:55:00|7455.9|7450.9|7463.3|7458.3|7477.3|7472.3|7448|7443|489
1585522800000|2020-03-29 23:00:00|7463.1|7458.1|7466.9|7461.9|7474.6|7469.6|7453.3|7448.3|339
1585523100000|2020-03-29 23:05:00|7466.5|7461.5|7476.3|7471.3|7486.4|7481.4|7461.4|7456.4|397
1585523400000|2020-03-29 23:10:00|7476.4|7471.4|7483.3|7478.3|7485.9|7480.9|7473.8|7468.8|366
1585523700000|2020-03-29 23:15:00|7483.5|7478.5|7490.5|7485.5|7498.5|7493.5|7475.5|7470.5|402
1585524000000|2020-03-29 23:20:00|7490.9|7485.9|7487.6|7482.6|7498.6|7493.6|7485.9|7480.9|251
1585524300000|2020-03-29 23:25:00|7488.3|7483.3|7480.5|7475.5|7491.1|7486.1|7473.3|7468.3|321
1585524600000|2020-03-29 23:30:00|7481.1|7476.1|7495.5|7490.5|7498|7493|7479.9|7474.9|602
1585524900000|2020-03-29 23:35:00|7495.6|7490.6|7492.4|7487.4|7497.8|7492.8|7480.8|7475.8|436
1585525200000|2020-03-29 23:40:00|7492.5|7487.5|7508.4|7503.4|7508.9|7503.9|7489.3|7484.3|356
1585525500000|2020-03-29 23:45:00|7508.1|7503.1|7497.6|7492.6|7515.1|7510.1|7496.6|7491.6|633
1585525800000|2020-03-29 23:50:00|7497.3|7492.3|7494.6|7489.6|7510.4|7505.4|7489.8|7484.8|480
1585526100000|2020-03-29 23:55:00|7494.5|7489.5|7487.9|7482.9|7502.5|7497.5|7485.9|7480.9|437
1585526400000|2020-03-30 00:00:00|7488.1|7483.1|7501.8|7496.8|7502.9|7497.9|7488.1|7483.1|470
1585526700000|2020-03-30 00:05:00|7501.6|7496.6|7516.9|7511.9|7518.1|7513.1|7500.1|7495.1|434
1585527000000|2020-03-30 00:10:00|7516.8|7511.8|7506.1|7501.1|7521.5|7516.5|7501.3|7496.3|781
1585527300000|2020-03-30 00:15:00|7506.3|7501.3|7506.8|7501.8|7515.1|7510.1|7499.3|7494.3|333
1585527600000|2020-03-30 00:20:00|7506.6|7501.6|7517.1|7512.1|7520.4|7515.4|7495.5|7490.5|408
1585527900000|2020-03-30 00:25:00|7515.9|7510.9|7508.5|7503.5|7518.4|7513.4|7507.5|7502.5|282
1585528200000|2020-03-30 00:30:00|7508.4|7503.4|7497|7492|7514.6|7509.6|7493.1|7488.1|370
1585528500000|2020-03-30 00:35:00|7498.1|7493.1|7497.9|7492.9|7506.4|7501.4|7487.6|7482.6|404
1585528800000|2020-03-30 00:40:00|7498.6|7493.6|7495.9|7490.9|7503.3|7498.3|7490.8|7485.8|252
1585529100000|2020-03-30 00:45:00|7493.8|7488.8|7484.6|7479.6|7496|7491|7480.8|7475.8|396
1585529400000|2020-03-30 00:50:00|7485.5|7480.5|7491.3|7486.3|7495.8|7490.8|7477.8|7472.8|379
1585529700000|2020-03-30 00:55:00|7491|7486|7498|7493|7507.4|7502.4|7489.9|7484.9|341
1585530000000|2020-03-30 01:00:00|7499|7494|7495.4|7490.4|7506.8|7501.8|7491.6|7486.6|308
1585530300000|2020-03-30 01:05:00|7496|7491|7479.6|7474.6|7498|7493|7479|7474|449
1585530600000|2020-03-30 01:10:00|7478.8|7473.8|7482.5|7477.5|7495.3|7490.3|7478.8|7473.8|410
1585530900000|2020-03-30 01:15:00|7482.1|7477.1|7494.8|7489.8|7496.6|7491.6|7478|7473|299
1585531200000|2020-03-30 01:20:00|7495|7490|7517.3|7512.3|7517.5|7512.5|7495|7490|503
1585531500000|2020-03-30 01:25:00|7517.5|7512.5|7512.8|7507.8|7519.1|7514.1|7505.1|7500.1|395
1585531800000|2020-03-30 01:30:00|7512.6|7507.6|7503.1|7498.1|7515.9|7510.9|7501.1|7496.1|225
1585532100000|2020-03-30 01:35:00|7502.9|7497.9|7503.4|7498.4|7508.9|7503.9|7499.4|7494.4|267
1585532400000|2020-03-30 01:40:00|7503.8|7498.8|7515.8|7510.8|7516.9|7511.9|7499.3|7494.3|248
1585532700000|2020-03-30 01:45:00|7515.5|7510.5|7499.9|7494.9|7521.1|7516.1|7496.1|7491.1|380
1585533000000|2020-03-30 01:50:00|7501.3|7496.3|7500.6|7495.6|7508.5|7503.5|7498.3|7493.3|232
1585533300000|2020-03-30 01:55:00|7500.8|7495.8|7512.4|7507.4|7512.4|7507.4|7500.5|7495.5|235
1585533600000|2020-03-30 02:00:00|7512.1|7507.1|7515.8|7510.8|7519.1|7514.1|7505|7500|365
1585533900000|2020-03-30 02:05:00|7516.4|7511.4|7518.9|7513.9|7525.1|7520.1|7513.6|7508.6|380
1585534200000|2020-03-30 02:10:00|7519|7514|7518.4|7513.4|7525.3|7520.3|7518.4|7513.4|293
1585534500000|2020-03-30 02:15:00|7518.1|7513.1|7518.4|7513.4|7522.6|7517.6|7515.5|7510.5|205
1585534800000|2020-03-30 02:20:00|7518.3|7513.3|7534.6|7529.6|7538.1|7533.1|7518.3|7513.3|490
1585535100000|2020-03-30 02:25:00|7534.5|7529.5|7560.4|7555.4|7565.6|7560.6|7532.9|7527.9|1061
1585535400000|2020-03-30 02:30:00|7560.5|7555.5|7550.1|7545.1|7561|7556|7548.4|7543.4|286
1585535700000|2020-03-30 02:35:00|7549.8|7544.8|7551.3|7546.3|7553.8|7548.8|7544.6|7539.6|331
1585536000000|2020-03-30 02:40:00|7551.4|7546.4|7546|7541|7565.9|7560.9|7544.5|7539.5|443
1585536300000|2020-03-30 02:45:00|7545.1|7540.1|7534.8|7529.8|7549.6|7544.6|7530.9|7525.9|486
1585536600000|2020-03-30 02:50:00|7535.3|7530.3|7547.9|7542.9|7554.5|7549.5|7535.3|7530.3|315
1585536900000|2020-03-30 02:55:00|7548|7543|7540.5|7535.5|7548.1|7543.1|7537.8|7532.8|285
1585537200000|2020-03-30 03:00:00|7541|7536|7533.6|7528.6|7541.4|7536.4|7525.3|7520.3|325
1585537500000|2020-03-30 03:05:00|7533.8|7528.8|7530.5|7525.5|7539|7534|7529.3|7524.3|273
1585537800000|2020-03-30 03:10:00|7530.6|7525.6|7531.9|7526.9|7544.6|7539.6|7528.9|7523.9|257
1585538100000|2020-03-30 03:15:00|7531.5|7526.5|7557.3|7552.3|7560.8|7555.8|7531.5|7526.5|443
1585538400000|2020-03-30 03:20:00|7557.5|7552.5|7554.9|7549.9|7564.8|7559.8|7553.3|7548.3|244
1585538700000|2020-03-30 03:25:00|7554.8|7549.8|7559.6|7554.6|7559.8|7554.8|7551.9|7546.9|138
1585539000000|2020-03-30 03:30:00|7559.3|7554.3|7559.9|7554.9|7561.1|7556.1|7549.8|7544.8|310
1585539300000|2020-03-30 03:35:00|7560|7555|7559.4|7554.4|7565.3|7560.3|7555.4|7550.4|293
1585539600000|2020-03-30 03:40:00|7559.5|7554.5|7558.5|7553.5|7560|7555|7554.8|7549.8|92
1585539900000|2020-03-30 03:45:00|7558.8|7553.8|7553|7548|7564|7559|7547.3|7542.3|335
1585540200000|2020-03-30 03:50:00|7553.1|7548.1|7574.1|7569.1|7576.8|7571.8|7548.8|7543.8|590
1585540500000|2020-03-30 03:55:00|7574.4|7569.4|7566.9|7561.9|7575.4|7570.4|7563.6|7558.6|246
1585540800000|2020-03-30 04:00:00|7567.6|7562.6|7578.5|7573.5|7585|7580|7565.6|7560.6|389
1585541100000|2020-03-30 04:05:00|7578.6|7573.6|7591|7586|7594.5|7589.5|7575.1|7570.1|392
1585541400000|2020-03-30 04:10:00|7588.8|7583.8|7593|7588|7595.4|7590.4|7584.8|7579.8|329
1585541700000|2020-03-30 04:15:00|7593.3|7588.3|7597.9|7592.9|7604.6|7599.6|7584.4|7579.4|541
1585542000000|2020-03-30 04:20:00|7597.8|7592.8|7615.5|7610.5|7617.8|7612.8|7596.3|7591.3|650
1585542300000|2020-03-30 04:25:00|7615.9|7610.9|7592.9|7587.9|7615.9|7610.9|7592.8|7587.8|615
1585542600000|2020-03-30 04:30:00|7593.1|7588.1|7582.3|7577.3|7598.8|7593.8|7582.1|7577.1|342
1585542900000|2020-03-30 04:35:00|7582|7577|7585.5|7580.5|7586.8|7581.8|7580.6|7575.6|340
1585543200000|2020-03-30 04:40:00|7585.8|7580.8|7576.8|7571.8|7591.3|7586.3|7576.4|7571.4|457
1585543500000|2020-03-30 04:45:00|7576.9|7571.9|7587.8|7582.8|7592.5|7587.5|7569.6|7564.6|588
1585543800000|2020-03-30 04:50:00|7587|7582|7594.1|7589.1|7598.8|7593.8|7585.4|7580.4|440
1585544100000|2020-03-30 04:55:00|7594|7589|7616.9|7611.9|7628.6|7623.6|7594|7589|910
1585544400000|2020-03-30 05:00:00|7617.5|7612.5|7623.4|7618.4|7630.1|7625.1|7610.6|7605.6|655
1585544700000|2020-03-30 05:05:00|7623.8|7618.8|7640.3|7635.3|7645.9|7640.9|7610.8|7605.8|767
1585545000000|2020-03-30 05:10:00|7639|7634|7640|7635|7640.5|7635.5|7622.4|7617.4|582
1585545300000|2020-03-30 05:15:00|7640.3|7635.3|7635|7630|7640.5|7635.5|7626.6|7621.6|480
1585545600000|2020-03-30 05:20:00|7636|7631|7642.9|7637.9|7650.4|7645.4|7636|7631|621
1585545900000|2020-03-30 05:25:00|7642.5|7637.5|7641|7636|7645.6|7640.6|7634.8|7629.8|435
1585546200000|2020-03-30 05:30:00|7640.9|7635.9|7657.1|7652.1|7657.1|7652.1|7639.6|7634.6|474
1585546500000|2020-03-30 05:35:00|7657.8|7652.8|7666.1|7661.1|7672.8|7667.8|7655.4|7650.4|806
1585546800000|2020-03-30 05:40:00|7667|7662|7697|7692|7697|7692|7666|7661|965
1585547100000|2020-03-30 05:45:00|7697.1|7692.1|7690.6|7685.6|7710.8|7705.8|7684.1|7679.1|1206
1585547400000|2020-03-30 05:50:00|7690.9|7685.9|7680.1|7675.1|7695.4|7690.4|7668.3|7663.3|987
1585547700000|2020-03-30 05:55:00|7680.3|7675.3|7691.4|7686.4|7699|7694|7678.9|7673.9|823
1585548000000|2020-03-30 06:00:00|7689.9|7684.9|7666.6|7661.6|7692.1|7687.1|7662.5|7657.5|901
1585548300000|2020-03-30 06:05:00|7666.8|7661.8|7654|7649|7672|7667|7650.6|7645.6|1073
1585548600000|2020-03-30 06:10:00|7654.6|7649.6|7649.3|7644.3|7673.9|7668.9|7646|7641|805
1585548900000|2020-03-30 06:15:00|7648.4|7643.4|7660.3|7655.3|7664.1|7659.1|7641.4|7636.4|518
1585549200000|2020-03-30 06:20:00|7660.5|7655.5|7635.4|7630.4|7660.9|7655.9|7633.3|7628.3|635
1585549500000|2020-03-30 06:25:00|7635|7630|7626.4|7621.4|7635|7630|7614.9|7609.9|967
1585549800000|2020-03-30 06:30:00|7626.6|7621.6|7612.5|7607.5|7629|7624|7612.5|7607.5|871
1585550100000|2020-03-30 06:35:00|7613.1|7608.1|7600.9|7595.9|7621|7616|7599|7594|938
1585550400000|2020-03-30 06:40:00|7601.1|7596.1|7623.3|7618.3|7625.5|7620.5|7594.6|7589.6|758
1585550700000|2020-03-30 06:45:00|7623.5|7618.5|7625.6|7620.6|7627.3|7622.3|7610.1|7605.1|583
1585551000000|2020-03-30 06:50:00|7625.8|7620.8|7636.9|7631.9|7645.6|7640.6|7623.8|7618.8|916
1585551300000|2020-03-30 06:55:00|7636.8|7631.8|7619.9|7614.9|7637.3|7632.3|7610.9|7605.9|809
1585551600000|2020-03-30 07:00:00|7621.4|7616.4|7643|7638|7665.8|7660.8|7621.4|7616.4|1439
1585551900000|2020-03-30 07:05:00|7642.9|7637.9|7598.3|7593.3|7642.9|7637.9|7596.6|7591.6|1207
1585552200000|2020-03-30 07:10:00|7598.1|7593.1|7583.1|7578.1|7609.9|7604.9|7573.9|7568.9|992
1585552500000|2020-03-30 07:15:00|7582|7577|7562|7557|7585.4|7580.4|7559.3|7554.3|744
1585552800000|2020-03-30 07:20:00|7561.5|7556.5|7580.5|7575.5|7586.3|7581.3|7559.6|7554.6|742
1585553100000|2020-03-30 07:25:00|7580.6|7575.6|7557.5|7552.5|7580.6|7575.6|7546.6|7541.6|823
1585553400000|2020-03-30 07:30:00|7558.5|7553.5|7548|7543|7562|7557|7536|7531|674
1585553700000|2020-03-30 07:35:00|7547.9|7542.9|7545.1|7540.1|7560|7555|7536|7531|564
1585554000000|2020-03-30 07:40:00|7545|7540|7536.4|7531.4|7545.6|7540.6|7524.6|7519.6|598
1585554300000|2020-03-30 07:45:00|7537.6|7532.6|7559.3|7554.3|7567.6|7562.6|7529.8|7524.8|654
1585554600000|2020-03-30 07:50:00|7560.5|7555.5|7533|7528|7563.9|7558.9|7532.4|7527.4|546
1585554900000|2020-03-30 07:55:00|7533.3|7528.3|7524.6|7519.6|7535.9|7530.9|7514.4|7509.4|717
1585555200000|2020-03-30 08:00:00|7528.1|7523.1|7558.8|7553.8|7564.3|7559.3|7525.3|7520.3|806
1585555500000|2020-03-30 08:05:00|7559.4|7554.4|7573.8|7568.8|7575|7570|7546.3|7541.3|894
1585555800000|2020-03-30 08:10:00|7575.1|7570.1|7569.3|7564.3|7578.1|7573.1|7564.5|7559.5|694
1585556100000|2020-03-30 08:15:00|7569.4|7564.4|7554|7549|7577.8|7572.8|7548.6|7543.6|696
1585556400000|2020-03-30 08:20:00|7553.9|7548.9|7539|7534|7556.5|7551.5|7530|7525|887
1585556700000|2020-03-30 08:25:00|7538.5|7533.5|7555.6|7550.6|7571|7566|7534.3|7529.3|912
1585557000000|2020-03-30 08:30:00|7556|7551|7587.1|7582.1|7593|7588|7554.5|7549.5|865
1585557300000|2020-03-30 08:35:00|7586.8|7581.8|7577.1|7572.1|7587.9|7582.9|7555.3|7550.3|930
1585557600000|2020-03-30 08:40:00|7577.6|7572.6|7609.1|7604.1|7611.4|7606.4|7576.3|7571.3|925
1585557900000|2020-03-30 08:45:00|7608.8|7603.8|7606.8|7601.8|7620.3|7615.3|7604.3|7599.3|761
1585558200000|2020-03-30 08:50:00|7606.6|7601.6|7601|7596|7608.6|7603.6|7596.1|7591.1|719
1585558500000|2020-03-30 08:55:00|7601.1|7596.1|7599.8|7594.8|7608.3|7603.3|7575|7570|808
1585558800000|2020-03-30 09:00:00|7599.1|7594.1|7563.1|7558.1|7603.3|7598.3|7559.6|7554.6|1003
1585559100000|2020-03-30 09:05:00|7563|7558|7589.5|7584.5|7595.4|7590.4|7561.9|7556.9|779
1585559400000|2020-03-30 09:10:00|7589.4|7584.4|7572.6|7567.6|7589.5|7584.5|7571.9|7566.9|571
1585559700000|2020-03-30 09:15:00|7572.8|7567.8|7578.5|7573.5|7580.5|7575.5|7566|7561|503
1585560000000|2020-03-30 09:20:00|7578.6|7573.6|7630.1|7625.1|7631|7626|7578.6|7573.6|1102
1585560300000|2020-03-30 09:25:00|7629.6|7624.6|7632.5|7627.5|7632.8|7627.8|7615.5|7610.5|665
1585560600000|2020-03-30 09:30:00|7632.6|7627.6|7627.9|7622.9|7633|7628|7617.9|7612.9|570
1585560900000|2020-03-30 09:35:00|7628|7623|7620.9|7615.9|7640.9|7635.9|7617|7612|1071
1585561200000|2020-03-30 09:40:00|7621.3|7616.3|7620.9|7615.9|7637.5|7632.5|7618.3|7613.3|595
1585561500000|2020-03-30 09:45:00|7621.5|7616.5|7623|7618|7628.9|7623.9|7605.6|7600.6|660
1585561800000|2020-03-30 09:50:00|7623.1|7618.1|7579.9|7574.9|7630|7625|7579.4|7574.4|971
1585562100000|2020-03-30 09:55:00|7578.1|7573.1|7577.8|7572.8|7593.9|7588.9|7572.8|7567.8|747
1585562400000|2020-03-30 10:00:00|7577.4|7572.4|7614.5|7609.5|7623|7618|7574.3|7569.3|902
1585562700000|2020-03-30 10:05:00|7614.9|7609.9|7611.6|7606.6|7618.5|7613.5|7600.9|7595.9|499
1585563000000|2020-03-30 10:10:00|7611.1|7606.1|7607.8|7602.8|7620.9|7615.9|7606.8|7601.8|407
1585563300000|2020-03-30 10:15:00|7609|7604|7593|7588|7616.8|7611.8|7591.5|7586.5|540
1585563600000|2020-03-30 10:20:00|7592.8|7587.8|7591.4|7586.4|7604.6|7599.6|7585.8|7580.8|544
1585563900000|2020-03-30 10:25:00|7591.9|7586.9|7598.4|7593.4|7601.4|7596.4|7582.4|7577.4|522
1585564200000|2020-03-30 10:30:00|7598.1|7593.1|7602.6|7597.6|7613.5|7608.5|7596.3|7591.3|576
1585564500000|2020-03-30 10:35:00|7602.8|7597.8|7619.6|7614.6|7629.8|7624.8|7589.8|7584.8|776
1585564800000|2020-03-30 10:40:00|7621.8|7616.8|7627.1|7622.1|7630.4|7625.4|7618.8|7613.8|415
1585565100000|2020-03-30 10:45:00|7628|7623|7614.3|7609.3|7630.5|7625.5|7613.1|7608.1|372
1585565400000|2020-03-30 10:50:00|7613.6|7608.6|7615.9|7610.9|7625|7620|7607.8|7602.8|530
1585565700000|2020-03-30 10:55:00|7615.8|7610.8|7619.3|7614.3|7629|7624|7610.3|7605.3|490
1585566000000|2020-03-30 11:00:00|7616|7611|7606.1|7601.1|7617.8|7612.8|7598.1|7593.1|635
1585566300000|2020-03-30 11:05:00|7605.9|7600.9|7633|7628|7634.1|7629.1|7602.3|7597.3|759
1585566600000|2020-03-30 11:10:00|7633.4|7628.4|7626.1|7621.1|7635.1|7630.1|7622.5|7617.5|596
1585566900000|2020-03-30 11:15:00|7626.3|7621.3|7643.5|7638.5|7643.8|7638.8|7625.3|7620.3|524
1585567200000|2020-03-30 11:20:00|7643.6|7638.6|7636.1|7631.1|7644|7639|7631|7626|613
1585567500000|2020-03-30 11:25:00|7635.9|7630.9|7623.9|7618.9|7638.1|7633.1|7622.4|7617.4|959
1585567800000|2020-03-30 11:30:00|7624|7619|7615.1|7610.1|7628.1|7623.1|7614.8|7609.8|725
1585568100000|2020-03-30 11:35:00|7615|7610|7616.8|7611.8|7629.5|7624.5|7612.5|7607.5|755
1585568400000|2020-03-30 11:40:00|7616.9|7611.9|7602.3|7597.3|7616.9|7611.9|7597.3|7592.3|899
1585568700000|2020-03-30 11:45:00|7601.1|7596.1|7632.9|7627.9|7634.6|7629.6|7597.9|7592.9|1258
1585569000000|2020-03-30 11:50:00|7632.3|7627.3|7634.3|7629.3|7638.9|7633.9|7626.8|7621.8|684
1585569300000|2020-03-30 11:55:00|7634|7629|7624.3|7619.3|7638|7633|7623.3|7618.3|543
1585569600000|2020-03-30 12:00:00|7624.6|7619.6|7620.3|7615.3|7630|7625|7613.1|7608.1|669
1585569900000|2020-03-30 12:05:00|7620.1|7615.1|7629.9|7624.9|7634.4|7629.4|7607|7602|758
1585570200000|2020-03-30 12:10:00|7630.1|7625.1|7618.6|7613.6|7632.8|7627.8|7614.8|7609.8|397
1585570500000|2020-03-30 12:15:00|7618.3|7613.3|7639.1|7634.1|7639.1|7634.1|7611.8|7606.8|894
1585570800000|2020-03-30 12:20:00|7637.9|7632.9|7650.1|7645.1|7650.8|7645.8|7629.9|7624.9|965
1585571100000|2020-03-30 12:25:00|7650|7645|7651.8|7646.8|7656.3|7651.3|7647.4|7642.4|879
1585571400000|2020-03-30 12:30:00|7651.6|7646.6|7657.8|7652.8|7664.9|7659.9|7647.8|7642.8|1221
1585571700000|2020-03-30 12:35:00|7657.6|7652.6|7668|7663|7668.9|7663.9|7656.4|7651.4|1310
1585572000000|2020-03-30 12:40:00|7667.9|7662.9|7683|7678|7684.9|7679.9|7664.5|7659.5|1404
1585572300000|2020-03-30 12:45:00|7683.1|7678.1|7671.5|7666.5|7683.5|7678.5|7670.8|7665.8|1011
1585572600000|2020-03-30 12:50:00|7671.4|7666.4|7681.3|7676.3|7682.9|7677.9|7661.6|7656.6|1405
1585572900000|2020-03-30 12:55:00|7680.6|7675.6|7699|7694|7699.5|7694.5|7668|7663|1561
1585573200000|2020-03-30 13:00:00|7699.4|7694.4|7691.8|7686.8|7702.8|7697.8|7684.6|7679.6|1598
1585573500000|2020-03-30 13:05:00|7691.3|7686.3|7686.8|7681.8|7705|7700|7685.3|7680.3|1318
1585573800000|2020-03-30 13:10:00|7687.3|7682.3|7690.9|7685.9|7700.1|7695.1|7687.3|7682.3|990
1585574100000|2020-03-30 13:15:00|7690.5|7685.5|7671.4|7666.4|7694.9|7689.9|7671.4|7666.4|1491
1585574400000|2020-03-30 13:20:00|7670.8|7665.8|7676.6|7671.6|7683.4|7678.4|7669.5|7664.5|1007
1585574700000|2020-03-30 13:25:00|7676.9|7671.9|7684.4|7679.4|7689.1|7684.1|7669.1|7664.1|1766
1585575000000|2020-03-30 13:30:00|7683.9|7678.9|7729.8|7725.8|7732.6|7728.6|7671.6|7667.6|7948
1585575300000|2020-03-30 13:35:00|7732.3|7728.3|7684.2|7681.2|7733.5|7729.5|7678.1|7675.1|5479
1585575600000|2020-03-30 13:40:00|7684.3|7681.3|7679.2|7676.2|7697.3|7694.3|7649.9|7646.9|5468
1585575900000|2020-03-30 13:45:00|7679.7|7676.7|7690.4|7687.4|7695.1|7692.1|7657.9|7654.9|3940
1585576200000|2020-03-30 13:50:00|7690.8|7687.8|7699.9|7696.9|7723.6|7720.6|7690.8|7687.8|3761
1585576500000|2020-03-30 13:55:00|7700.1|7697.1|7705.8|7702.8|7710.6|7707.6|7685.8|7682.8|3489
1585576800000|2020-03-30 14:00:00|7707.2|7704.2|7743.7|7740.7|7745.1|7742.1|7693.9|7690.9|5104
1585577100000|2020-03-30 14:05:00|7742.8|7739.8|7747.7|7744.7|7752.2|7749.2|7732.7|7729.7|4469
1585577400000|2020-03-30 14:10:00|7747.2|7744.2|7755.2|7752.2|7757.2|7754.2|7726.6|7723.6|3639
1585577700000|2020-03-30 14:15:00|7755.6|7752.6|7772.5|7769.5|7774.7|7771.7|7752.5|7749.5|4315
1585578000000|2020-03-30 14:20:00|7772.2|7769.2|7775.7|7772.8|7781.1|7778.1|7762.8|7759.8|3692
1585578300000|2020-03-30 14:25:00|7775.4|7772.5|7763.2|7760.3|7783.2|7780.3|7762.4|7759.5|3670
1585578600000|2020-03-30 14:30:00|7762.9|7760|7779.4|7776.5|7782.8|7779.9|7758.3|7755.4|3784
1585578900000|2020-03-30 14:35:00|7780|7777.1|7795.2|7792.3|7797.8|7794.9|7780|7777.1|4373
1585579200000|2020-03-30 14:40:00|7795.9|7793|7797.3|7794.4|7814.5|7811.6|7792.2|7789.3|3695
1585579500000|2020-03-30 14:45:00|7796.9|7794|7807.5|7804.6|7811.5|7808.6|7794.4|7791.5|3083
1585579800000|2020-03-30 14:50:00|7807.8|7804.9|7799|7796.1|7810.7|7807.8|7783|7780.1|4405
1585580100000|2020-03-30 14:55:00|7798.8|7795.9|7782.3|7779.4|7802.8|7799.9|7770.7|7767.8|4260
1585580400000|2020-03-30 15:00:00|7782.4|7779.5|7802.4|7799.5|7802.8|7799.9|7775.5|7772.6|3630
1585580700000|2020-03-30 15:05:00|7802|7799.1|7812.2|7809.3|7823.4|7820.5|7794|7791.1|4454
1585581000000|2020-03-30 15:10:00|7813.2|7810.3|7818.4|7815.5|7826.8|7823.9|7808.9|7806|3458
1585581300000|2020-03-30 15:15:00|7818.9|7816|7822.8|7819.9|7823|7820.1|7807.3|7804.4|3376
1585581600000|2020-03-30 15:20:00|7823|7820.1|7825.9|7823|7835|7832.1|7818.3|7815.4|4342
1585581900000|2020-03-30 15:25:00|7825.5|7822.6|7841|7838.1|7841|7838.1|7812.3|7809.4|4820
1585582200000|2020-03-30 15:30:00|7841.2|7838.3|7846.5|7843.6|7847.8|7844.9|7834.8|7831.9|5171
1585582500000|2020-03-30 15:35:00|7846.9|7844|7820.3|7817.4|7847.3|7844.4|7816.8|7813.9|4229
1585582800000|2020-03-30 15:40:00|7820.5|7817.6|7835.3|7832.4|7835.5|7832.6|7820.5|7817.6|3293
1585583100000|2020-03-30 15:45:00|7834.5|7831.6|7826|7823.1|7836.8|7833.9|7817|7814.1|3565
1585583400000|2020-03-30 15:50:00|7825.8|7822.9|7827.8|7824.9|7834|7831.1|7818.5|7815.6|3043
1585583700000|2020-03-30 15:55:00|7828.3|7825.4|7824.8|7821.9|7836|7833.1|7822|7819.1|2498
1585584000000|2020-03-30 16:00:00|7824.5|7821.6|7806.5|7803.6|7825.3|7822.4|7799.3|7796.4|4048
1585584300000|2020-03-30 16:05:00|7806.4|7803.5|7800.3|7797.4|7815.3|7812.4|7790|7787.1|3387
1585584600000|2020-03-30 16:10:00|7799.5|7796.6|7810.8|7807.9|7818.5|7815.6|7797.8|7794.9|3512
1585584900000|2020-03-30 16:15:00|7810.5|7807.6|7834.8|7831.9|7839.8|7836.9|7808.5|7805.6|3117
1585585200000|2020-03-30 16:20:00|7834|7831.1|7825.5|7822.6|7835.8|7832.9|7818.8|7815.9|3272
1585585500000|2020-03-30 16:25:00|7826.3|7823.4|7843|7840.1|7844.7|7841.8|7823.8|7820.9|2339
1585585800000|2020-03-30 16:30:00|7842.9|7840|7831.5|7828.6|7850.2|7847.3|7829|7826.1|3181
1585586100000|2020-03-30 16:35:00|7831.4|7828.5|7845.5|7842.6|7845.5|7842.6|7824.9|7822|2235
1585586400000|2020-03-30 16:40:00|7845.7|7842.8|7836.8|7833.9|7847.7|7844.8|7833.8|7830.9|2074
1585586700000|2020-03-30 16:45:00|7837.3|7834.4|7838|7835.1|7845.2|7842.3|7827.5|7824.6|2257
1585587000000|2020-03-30 16:50:00|7838.5|7835.6|7861.9|7859|7864.3|7861.4|7838|7835.1|3236
1585587300000|2020-03-30 16:55:00|7862|7859.1|7864.3|7861.4|7865.3|7862.4|7850.8|7847.9|2537
1585587600000|2020-03-30 17:00:00|7864.5|7861.6|7844.3|7841.4|7864.5|7861.6|7838.8|7835.9|3573
1585587900000|2020-03-30 17:05:00|7844|7841.1|7825.3|7822.4|7846.5|7843.6|7822.5|7819.6|3081
1585588200000|2020-03-30 17:10:00|7825.7|7822.8|7826|7823.1|7839.3|7836.4|7819.2|7816.3|3209
1585588500000|2020-03-30 17:15:00|7825.8|7822.9|7844.3|7841.4|7850.3|7847.4|7825.8|7822.9|2433
1585588800000|2020-03-30 17:20:00|7844.2|7841.3|7847|7844.1|7851.4|7848.5|7831.3|7828.4|3207
1585589100000|2020-03-30 17:25:00|7847.8|7844.9|7849.3|7846.4|7856.5|7853.6|7841.5|7838.6|1775
1585589400000|2020-03-30 17:30:00|7849|7846.1|7847.3|7844.4|7853.8|7850.9|7839.2|7836.3|1996
1585589700000|2020-03-30 17:35:00|7847.4|7844.5|7847|7844.1|7851.2|7848.3|7834|7831.1|1849
1585590000000|2020-03-30 17:40:00|7847.2|7844.3|7829|7826.1|7850.5|7847.6|7818.2|7815.3|2740
1585590300000|2020-03-30 17:45:00|7829.3|7826.4|7843.8|7840.9|7845|7842.1|7823.5|7820.6|2592
1585590600000|2020-03-30 17:50:00|7843.3|7840.4|7849|7846.1|7853.8|7850.9|7837.5|7834.6|2343
1585590900000|2020-03-30 17:55:00|7849.7|7846.8|7832.8|7829.9|7850.8|7847.9|7824.3|7821.4|2596
1585591200000|2020-03-30 18:00:00|7832.9|7830|7828.9|7826|7836.3|7833.4|7821.7|7818.8|2307
1585591500000|2020-03-30 18:05:00|7829|7826.1|7826.5|7823.6|7834.5|7831.6|7824|7821.1|2054
1585591800000|2020-03-30 18:10:00|7826.7|7823.8|7814|7811.1|7827.9|7825|7801|7798.1|3213
1585592100000|2020-03-30 18:15:00|7814.3|7811.4|7819.7|7816.8|7822.8|7819.9|7802.9|7800|2686
1585592400000|2020-03-30 18:20:00|7819.4|7816.5|7833|7830.1|7835.7|7832.8|7804.8|7801.9|3271
1585592700000|2020-03-30 18:25:00|7833.2|7830.3|7845.5|7842.6|7848.5|7845.6|7821.9|7819|2868
1585593000000|2020-03-30 18:30:00|7845.8|7842.9|7847.5|7844.6|7852.5|7849.6|7837.3|7834.4|2413
1585593300000|2020-03-30 18:35:00|7848.4|7845.5|7855|7852.1|7858.8|7855.9|7844.8|7841.9|2035
1585593600000|2020-03-30 18:40:00|7854.8|7851.9|7868.3|7865.4|7868.8|7865.9|7848|7845.1|2636
1585593900000|2020-03-30 18:45:00|7867.5|7864.6|7859.5|7856.6|7871.8|7868.9|7847|7844.1|2823
1585594200000|2020-03-30 18:50:00|7859.7|7856.8|7863.5|7860.6|7875.3|7872.4|7852.3|7849.4|2958
1585594500000|2020-03-30 18:55:00|7863.3|7860.4|7854.5|7851.6|7869.9|7867|7846.5|7843.6|3638
1585594800000|2020-03-30 19:00:00|7853.5|7850.6|7860|7857.1|7863.5|7860.6|7844.3|7841.4|3598
1585595100000|2020-03-30 19:05:00|7860.5|7857.6|7862.2|7859.3|7864|7861.1|7844.8|7841.9|3989
1585595400000|2020-03-30 19:10:00|7862|7859.1|7878.8|7875.9|7888|7885.1|7861.3|7858.4|3365
1585595700000|2020-03-30 19:15:00|7878.7|7875.8|7875.5|7872.6|7879.8|7876.9|7859.3|7856.4|3416
1585596000000|2020-03-30 19:20:00|7877.2|7874.3|7856.3|7853.4|7887|7884.1|7854.8|7851.9|2921
1585596300000|2020-03-30 19:25:00|7856.4|7853.5|7843|7840.1|7860.4|7857.5|7817|7814.1|5425
1585596600000|2020-03-30 19:30:00|7843.7|7840.8|7847.8|7844.9|7864.9|7862|7838.9|7836|3847
1585596900000|2020-03-30 19:35:00|7847.4|7844.5|7885.8|7882.9|7887.3|7884.4|7837.9|7835|4268
1585597200000|2020-03-30 19:40:00|7885.5|7882.6|7872|7869.1|7887|7884.1|7855.8|7852.9|3831
1585597500000|2020-03-30 19:45:00|7870.9|7868|7863.8|7860.9|7888.3|7885.4|7860.8|7857.9|3482
1585597800000|2020-03-30 19:50:00|7864.3|7861.4|7892|7889.1|7902.3|7899.4|7841.8|7838.9|8600
1585598100000|2020-03-30 19:55:00|7890.5|7887.6|7886.3|7883.4|7900.2|7897.3|7865.7|7862.8|8992
1585598400000|2020-03-30 20:00:00|7885.3|7882.4|7861.1|7857.2|7886.9|7883.5|7861.1|7857.2|4309
1585598700000|2020-03-30 20:05:00|7861|7857.1|7870.4|7866.5|7879.6|7875.7|7847.6|7843.7|3105
1585599000000|2020-03-30 20:10:00|7870.5|7866.6|7875.4|7868.5|7876.6|7872.7|7857.5|7853.6|1719
1585599300000|2020-03-30 20:15:00|7875.2|7868.3|7874.9|7868|7875.2|7868.3|7871.5|7864.6|2
1585599600000|2020-03-30 20:20:00|7875|7868.1|7874.5|7867.6|7877|7870.1|7873.4|7866.5|0
1585599900000|2020-03-30 20:25:00|7874.6|7867.7|7869.9|7863|7874.8|7867.9|7869.3|7862.4|0
1585600200000|2020-03-30 20:30:00|7869.1|7865.2|7871.9|7868|7876.9|7873|7865.1|7861.2|282
1585600500000|2020-03-30 20:35:00|7872.9|7869|7870.4|7866.5|7878.1|7874.2|7870.4|7866.5|250
1585600800000|2020-03-30 20:40:00|7872.4|7868.5|7868.9|7865|7873.9|7870|7868.9|7865|131
1585601100000|2020-03-30 20:45:00|7868.1|7864.2|7877.9|7874|7890.6|7886.7|7865.9|7862|597
1585601400000|2020-03-30 20:50:00|7876.9|7873|7868.6|7864.7|7885.9|7882|7868.6|7864.7|225
1585601700000|2020-03-30 20:55:00|7869.6|7865.7|7873|7866.1|7882.6|7878.7|7865.1|7861.2|217
1585602000000|2020-03-30 21:00:00|7872|7865.1|7871.1|7864.2|7873.4|7866.5|7870.3|7863.4|2
1585602300000|2020-03-30 21:05:00|7870.3|7863.4|7873.1|7866.2|7873.8|7866.9|7870.1|7863.2|0
1585602600000|2020-03-30 21:10:00|7873.3|7866.4|7873.4|7866.5|7874.3|7867.4|7873.3|7866.4|0
1585602900000|2020-03-30 21:15:00|7875.1|7868.2|7877.3|7870.4|7877.3|7870.4|7874.9|7868|0
1585603200000|2020-03-30 21:20:00|7877.5|7870.6|7876.4|7869.5|7877.7|7870.8|7875.5|7868.6|0
1585603500000|2020-03-30 21:25:00|7876.5|7869.6|7875.9|7869|7878.7|7871.8|7875.5|7868.6|0
1585603800000|2020-03-30 21:30:00|7875.8|7868.9|7873.8|7866.9|7877.6|7870.7|7872|7865.1|0
1585604100000|2020-03-30 21:35:00|7874.1|7867.2|7874.5|7867.6|7874.5|7867.6|7873.2|7866.3|0
1585604400000|2020-03-30 21:40:00|7874.6|7867.7|7874.6|7867.7|7874.7|7867.8|7874.4|7867.5|0
1585604700000|2020-03-30 21:45:00|7874.5|7867.6|7873.6|7866.7|7874.6|7867.7|7873.5|7866.6|0
1585605000000|2020-03-30 21:50:00|7873.4|7866.5|7873.4|7866.5|7873.6|7866.7|7872.5|7865.6|0
1585605300000|2020-03-30 21:55:00|7872.9|7866|7873.3|7866.4|7873.3|7866.4|7872.2|7865.3|0
1585605600000|2020-03-30 22:00:00|7874.9|7871|7873.4|7869.5|7875.8|7871.9|7862|7858.1|439
1585605900000|2020-03-30 22:05:00|7873.5|7869.6|7876.8|7872.9|7881.8|7877.9|7868.5|7864.6|293
1585606200000|2020-03-30 22:10:00|7876.9|7873|7876.5|7872.6|7885|7881.1|7872.3|7868.4|219
1585606500000|2020-03-30 22:15:00|7876.6|7872.7|7876.6|7872.7|7880.4|7876.5|7873.6|7869.7|130
1585606800000|2020-03-30 22:20:00|7876.5|7872.6|7882.8|7878.9|7883.6|7879.7|7876.5|7872.6|82
1585607100000|2020-03-30 22:25:00|7883.3|7879.4|7893|7889.1|7893.5|7889.6|7879.9|7876|309
1585607400000|2020-03-30 22:30:00|7893.1|7889.2|7889.4|7885.5|7902.6|7898.7|7889.1|7885.2|391
1585607700000|2020-03-30 22:35:00|7887.9|7884|7895.3|7891.4|7896.9|7893|7886.6|7882.7|173
1585608000000|2020-03-30 22:40:00|7895.4|7891.5|7902.1|7898.2|7902.8|7898.9|7895.4|7891.5|315
1585608300000|2020-03-30 22:45:00|7902.3|7898.4|7897|7893.1|7902.5|7898.6|7894.5|7890.6|178
1585608600000|2020-03-30 22:50:00|7897.1|7893.2|7890.5|7886.6|7898|7894.1|7885.4|7881.5|282
1585608900000|2020-03-30 22:55:00|7891.4|7887.5|7888.6|7884.7|7891.5|7887.6|7883.6|7879.7|140
1585609200000|2020-03-30 23:00:00|7888.5|7884.6|7883.1|7879.2|7889.5|7885.6|7878|7874.1|214
1585609500000|2020-03-30 23:05:00|7883|7879.1|7878.5|7874.6|7883.6|7879.7|7872.9|7869|233
1585609800000|2020-03-30 23:10:00|7878.4|7874.5|7874.9|7871|7878.4|7874.5|7871.3|7867.4|132
1585610100000|2020-03-30 23:15:00|7874.8|7870.9|7872.4|7868.5|7877.9|7874|7870.9|7867|81
1585610400000|2020-03-30 23:20:00|7872.3|7868.4|7877.1|7873.2|7880.3|7876.4|7870.8|7866.9|124
1585610700000|2020-03-30 23:25:00|7876.9|7873|7879.4|7875.5|7880.5|7876.6|7876.6|7872.7|135
1585611000000|2020-03-30 23:30:00|7879.3|7875.4|7889.8|7885.9|7892.4|7888.5|7879.1|7875.2|287
1585611300000|2020-03-30 23:35:00|7890|7886.1|7895.4|7891.5|7901.3|7897.4|7889.8|7885.9|317
1585611600000|2020-03-30 23:40:00|7895.5|7891.6|7889.8|7885.9|7895.8|7891.9|7887.3|7883.4|179
1585611900000|2020-03-30 23:45:00|7889.6|7885.7|7885.6|7881.7|7889.6|7885.7|7879.9|7876|212
1585612200000|2020-03-30 23:50:00|7886.3|7882.4|7886.1|7882.2|7889.4|7885.5|7883.8|7879.9|143
1585612500000|2020-03-30 23:55:00|7886|7882.1|7892.3|7888.4|7893.3|7889.4|7886|7882.1|193
1585612800000|2020-03-31 00:00:00|7892.9|7889|7908.1|7904.2|7909.6|7905.7|7892.9|7889|495
1585613100000|2020-03-31 00:05:00|7908.4|7904.5|7906.8|7902.9|7916.6|7912.7|7904|7900.1|454
1585613400000|2020-03-31 00:10:00|7906|7902.1|7894.4|7890.5|7907.8|7903.9|7894|7890.1|238
1585613700000|2020-03-31 00:15:00|7894.3|7890.4|7895|7891.1|7900.3|7896.4|7888.8|7884.9|316
1585614000000|2020-03-31 00:20:00|7894.9|7891|7900.6|7896.7|7905.3|7901.4|7894.6|7890.7|314
1585614300000|2020-03-31 00:25:00|7901|7897.1|7909.1|7905.2|7915.3|7911.4|7897.4|7893.5|422
1585614600000|2020-03-31 00:30:00|7909|7905.1|7901.8|7897.9|7914.3|7910.4|7900.1|7896.2|334
1585614900000|2020-03-31 00:35:00|7901.9|7898|7898|7894.1|7905.4|7901.5|7897.3|7893.4|145
1585615200000|2020-03-31 00:40:00|7898.1|7894.2|7901.4|7897.5|7903.4|7899.5|7893.9|7890|256
1585615500000|2020-03-31 00:45:00|7901.3|7897.4|7900.9|7897|7907.3|7903.4|7896|7892.1|263
1585615800000|2020-03-31 00:50:00|7900.8|7896.9|7901.1|7897.2|7909.9|7906|7899.1|7895.2|246
1585616100000|2020-03-31 00:55:00|7900.4|7896.5|7892.1|7888.2|7904.5|7900.6|7888.6|7884.7|370
1585616400000|2020-03-31 01:00:00|7892|7888.1|7925.8|7921.9|7928.1|7924.2|7889.3|7885.4|1064
1585616700000|2020-03-31 01:05:00|7925.4|7921.5|7951.3|7947.4|7954.6|7950.7|7923|7919.1|1416
1585617000000|2020-03-31 01:10:00|7950.4|7946.5|7938.5|7934.6|7950.6|7946.7|7938.4|7934.5|539
1585617300000|2020-03-31 01:15:00|7938.1|7934.2|7931|7927.1|7945.5|7941.6|7929.8|7925.9|437
1585617600000|2020-03-31 01:20:00|7930|7926.1|7936.8|7932.9|7938.9|7935|7927.8|7923.9|346
1585617900000|2020-03-31 01:25:00|7936.5|7932.6|7935.4|7931.5|7939.3|7935.4|7930.5|7926.6|227
1585618200000|2020-03-31 01:30:00|7934.5|7930.6|7934.4|7930.5|7936.8|7932.9|7927.4|7923.5|278
1585618500000|2020-03-31 01:35:00|7933.4|7929.5|7917.1|7913.2|7933.4|7929.5|7915.1|7911.2|462
1585618800000|2020-03-31 01:40:00|7915.5|7911.6|7918.9|7915|7924.5|7920.6|7913.8|7909.9|319
1585619100000|2020-03-31 01:45:00|7918.4|7914.5|7923.4|7919.5|7926.1|7922.2|7917.6|7913.7|210
1585619400000|2020-03-31 01:50:00|7923|7919.1|7928.9|7925|7934.1|7930.2|7922.8|7918.9|428
1585619700000|2020-03-31 01:55:00|7928.8|7924.9|7925.8|7921.9|7934|7930.1|7923.3|7919.4|203
1585620000000|2020-03-31 02:00:00|7925.5|7921.6|7927.5|7923.6|7934.5|7930.6|7924.6|7920.7|269
1585620300000|2020-03-31 02:05:00|7927.6|7923.7|7925.3|7921.4|7932.4|7928.5|7922|7918.1|183
1585620600000|2020-03-31 02:10:00|7924.6|7920.7|7922.8|7918.9|7927.6|7923.7|7921.1|7917.2|203
1585620900000|2020-03-31 02:15:00|7922.5|7918.6|7930.1|7926.2|7931.3|7927.4|7922.3|7918.4|180
1585621200000|2020-03-31 02:20:00|7930|7926.1|7933.3|7929.4|7935.5|7931.6|7926.5|7922.6|155
1585621500000|2020-03-31 02:25:00|7933.1|7929.2|7936|7932.1|7938|7934.1|7929.9|7926|205
1585621800000|2020-03-31 02:30:00|7935.9|7932|7942.3|7938.4|7943|7939.1|7931.3|7927.4|201
1585622100000|2020-03-31 02:35:00|7941.5|7937.6|7932.3|7928.4|7942.1|7938.2|7931|7927.1|246
1585622400000|2020-03-31 02:40:00|7931.6|7927.7|7926.4|7922.5|7933.8|7929.9|7926|7922.1|213
1585622700000|2020-03-31 02:45:00|7926.3|7922.4|7929.4|7925.5|7930.3|7926.4|7926.1|7922.2|73
1585623000000|2020-03-31 02:50:00|7929.1|7925.2|7937.1|7933.2|7939|7935.1|7927.8|7923.9|138
1585623300000|2020-03-31 02:55:00|7937|7933.1|7928|7924.1|7937.9|7934|7926.5|7922.6|99
1585623600000|2020-03-31 03:00:00|7927.9|7924|7910.5|7906.6|7931|7927.1|7910.1|7906.2|266
1585623900000|2020-03-31 03:05:00|7910|7906.1|7900.1|7896.2|7910.4|7906.5|7899.1|7895.2|451
1585624200000|2020-03-31 03:10:00|7899.3|7895.4|7897.3|7893.4|7904.1|7900.2|7895.8|7891.9|269
1585624500000|2020-03-31 03:15:00|7897.1|7893.2|7893.3|7889.4|7897.1|7893.2|7890.1|7886.2|318
1585624800000|2020-03-31 03:20:00|7893|7889.1|7903.3|7899.4|7904.6|7900.7|7892.9|7889|189
1585625100000|2020-03-31 03:25:00|7903.1|7899.2|7901.8|7897.9|7904.8|7900.9|7899.5|7895.6|122
1585625400000|2020-03-31 03:30:00|7901.3|7897.4|7907|7903.1|7909.9|7906|7898.8|7894.9|234
1585625700000|2020-03-31 03:35:00|7906.6|7902.7|7897|7893.1|7907.5|7903.6|7896.8|7892.9|125
1585626000000|2020-03-31 03:40:00|7895.5|7891.6|7905|7901.1|7908.8|7904.9|7895.5|7891.6|183
1585626300000|2020-03-31 03:45:00|7904.3|7900.4|7903.3|7899.4|7906.6|7902.7|7898.6|7894.7|87
1585626600000|2020-03-31 03:50:00|7902.5|7898.6|7904.9|7901|7906.1|7902.2|7898.4|7894.5|84
1585626900000|2020-03-31 03:55:00|7904.5|7900.6|7899.3|7895.4|7908.9|7905|7898.5|7894.6|147
1585627200000|2020-03-31 04:00:00|7898.6|7894.7|7886.6|7882.7|7898.6|7894.7|7884.3|7880.4|336
1585627500000|2020-03-31 04:05:00|7886.8|7882.9|7889.1|7885.2|7890.1|7886.2|7880.6|7876.7|224
1585627800000|2020-03-31 04:10:00|7889.3|7885.4|7882|7878.1|7893.1|7889.2|7881.9|7878|148
1585628100000|2020-03-31 04:15:00|7881.8|7877.9|7878.8|7874.9|7884.8|7880.9|7878.5|7874.6|170
1585628400000|2020-03-31 04:20:00|7878.9|7875|7874.1|7870.2|7881.8|7877.9|7873|7869.1|163
1585628700000|2020-03-31 04:25:00|7874.8|7870.9|7876.3|7872.4|7878.4|7874.5|7871.9|7868|321
1585629000000|2020-03-31 04:30:00|7876|7872.1|7853|7849.1|7877|7873.1|7844.1|7840.2|779
1585629300000|2020-03-31 04:35:00|7851.6|7847.7|7843.3|7839.4|7852.1|7848.2|7833.4|7829.5|550
1585629600000|2020-03-31 04:40:00|7843.5|7839.6|7846.3|7842.4|7846.6|7842.7|7834.5|7830.6|374
1585629900000|2020-03-31 04:45:00|7846.6|7842.7|7862.3|7858.4|7866.5|7862.6|7844.1|7840.2|587
1585630200000|2020-03-31 04:50:00|7861|7857.1|7844.3|7840.4|7861|7857.1|7838.8|7834.9|559
1585630500000|2020-03-31 04:55:00|7843.3|7839.4|7855.1|7851.2|7856.6|7852.7|7842|7838.1|248
1585630800000|2020-03-31 05:00:00|7855|7851.1|7837.3|7833.4|7855|7851.1|7830.4|7826.5|490
1585631100000|2020-03-31 05:05:00|7838|7834.1|7845.3|7841.4|7847.9|7844|7836.1|7832.2|257
1585631400000|2020-03-31 05:10:00|7845.1|7841.2|7848|7844.1|7849.1|7845.2|7835.3|7831.4|308
1585631700000|2020-03-31 05:15:00|7847.9|7844|7852.1|7848.2|7855.1|7851.2|7835|7831.1|332
1585632000000|2020-03-31 05:20:00|7853|7849.1|7857.6|7853.7|7862.1|7858.2|7851|7847.1|278
1585632300000|2020-03-31 05:25:00|7858.4|7854.5|7878.9|7875|7882.4|7878.5|7856.8|7852.9|641
1585632600000|2020-03-31 05:30:00|7879|7875.1|7871.3|7867.4|7880.1|7876.2|7863|7859.1|415
1585632900000|2020-03-31 05:35:00|7872|7868.1|7866.4|7862.5|7875.8|7871.9|7859.6|7855.7|397
1585633200000|2020-03-31 05:40:00|7864.9|7861|7869.6|7865.7|7877.3|7873.4|7864.3|7860.4|249
1585633500000|2020-03-31 05:45:00|7869.5|7865.6|7881.5|7877.6|7892.9|7889|7868.1|7864.2|539
1585633800000|2020-03-31 05:50:00|7881.6|7877.7|7864.5|7860.6|7882|7878.1|7860.8|7856.9|692
1585634100000|2020-03-31 05:55:00|7864.4|7860.5|7870.5|7866.6|7875.4|7871.5|7863.9|7860|277
1585634400000|2020-03-31 06:00:00|7870.3|7866.4|7849|7845.1|7880|7876.1|7849|7845.1|551
1585634700000|2020-03-31 06:05:00|7848.9|7845|7852.8|7848.9|7856.6|7852.7|7840.5|7836.6|802
1585635000000|2020-03-31 06:10:00|7853.4|7849.5|7864|7860.1|7865|7861.1|7851.6|7847.7|326
1585635300000|2020-03-31 06:15:00|7864.1|7860.2|7888.6|7884.7|7892.4|7888.5|7862.5|7858.6|596
1585635600000|2020-03-31 06:20:00|7888.1|7884.2|7882.1|7878.2|7889.4|7885.5|7877.8|7873.9|447
1585635900000|2020-03-31 06:25:00|7882|7878.1|7899|7895.1|7903.1|7899.2|7878.9|7875|463
1585636200000|2020-03-31 06:30:00|7899.1|7895.2|7902.1|7898.2|7908.1|7904.2|7898.9|7895|471
1585636500000|2020-03-31 06:35:00|7901.8|7897.9|7902.5|7898.6|7905.8|7901.9|7898.5|7894.6|271
1585636800000|2020-03-31 06:40:00|7902.4|7898.5|7895.5|7891.6|7906.3|7902.4|7894.6|7890.7|353
1585637100000|2020-03-31 06:45:00|7895.6|7891.7|7915.1|7911.2|7915.4|7911.5|7894.5|7890.6|522
1585637400000|2020-03-31 06:50:00|7915|7911.1|7908.5|7904.6|7920.8|7916.9|7907.3|7903.4|465
1585637700000|2020-03-31 06:55:00|7908.3|7904.4|7921.9|7918|7921.9|7918|7907.5|7903.6|334
1585638000000|2020-03-31 07:00:00|7921.3|7917.4|7904.3|7900.4|7927.5|7923.6|7903.6|7899.7|1097
1585638300000|2020-03-31 07:05:00|7905.9|7902|7915.6|7911.7|7925.5|7921.6|7903.4|7899.5|1082
1585638600000|2020-03-31 07:10:00|7916.1|7912.2|7934|7930.1|7935|7931.1|7915.4|7911.5|842
1585638900000|2020-03-31 07:15:00|7933.9|7930|7935|7931.1|7945.8|7941.9|7930.6|7926.7|1218
1585639200000|2020-03-31 07:20:00|7935.1|7931.2|7945.8|7941.9|7946.8|7942.9|7934.6|7930.7|731
1585639500000|2020-03-31 07:25:00|7945.3|7941.4|7937.5|7933.6|7947.9|7944|7931.9|7928|752
1585639800000|2020-03-31 07:30:00|7935.9|7932|7925.1|7921.2|7938.5|7934.6|7924.6|7920.7|826
1585640100000|2020-03-31 07:35:00|7924.9|7921|7911|7907.1|7929.3|7925.4|7907.6|7903.7|1018
1585640400000|2020-03-31 07:40:00|7911.1|7907.2|7911.8|7907.9|7916.1|7912.2|7906.3|7902.4|825
1585640700000|2020-03-31 07:45:00|7911.4|7907.5|7934.3|7930.4|7936.6|7932.7|7911.4|7907.5|1322
1585641000000|2020-03-31 07:50:00|7935.5|7931.6|7951.9|7948|7959.4|7955.5|7933.1|7929.2|1331
1585641300000|2020-03-31 07:55:00|7951.6|7947.7|7936|7932.1|7951.6|7947.7|7930.5|7926.6|794
1585641600000|2020-03-31 08:00:00|7936.1|7932.2|7934|7930.1|7946|7942.1|7929|7925.1|876
1585641900000|2020-03-31 08:05:00|7933.9|7930|7956.9|7953|7956.9|7953|7930.5|7926.6|944
1585642200000|2020-03-31 08:10:00|7956.8|7952.9|7951.9|7948|7961.6|7957.7|7946.6|7942.7|894
1585642500000|2020-03-31 08:15:00|7951.8|7947.9|7947.5|7943.6|7957.8|7953.9|7943.3|7939.4|580
1585642800000|2020-03-31 08:20:00|7947.6|7943.7|7955.9|7952|7956|7952.1|7944|7940.1|376
1585643100000|2020-03-31 08:25:00|7955.6|7951.7|7962|7958.1|7965.3|7961.4|7953.1|7949.2|482
1585643400000|2020-03-31 08:30:00|7962.1|7958.2|7957|7953.1|7964.4|7960.5|7956.1|7952.2|500
1585643700000|2020-03-31 08:35:00|7958.1|7954.2|7951.4|7947.5|7962.4|7958.5|7946.3|7942.4|622
1585644000000|2020-03-31 08:40:00|7951|7947.1|7955.6|7951.7|7966.4|7962.5|7951|7947.1|666
1585644300000|2020-03-31 08:45:00|7955.8|7951.9|7948.1|7944.2|7956.8|7952.9|7940.6|7936.7|825
1585644600000|2020-03-31 08:50:00|7948.4|7944.5|7957.1|7953.2|7963|7959.1|7948.4|7944.5|784
1585644900000|2020-03-31 08:55:00|7955.8|7951.9|7955|7951.1|7965.5|7961.6|7949|7945.1|603
1585645200000|2020-03-31 09:00:00|7955.6|7951.7|7957.6|7953.7|7961.6|7957.7|7951.4|7947.5|410
1585645500000|2020-03-31 09:05:00|7957|7953.1|7960.9|7957|7962.5|7958.6|7948.1|7944.2|520
1585645800000|2020-03-31 09:10:00|7960.8|7956.9|7961.1|7957.2|7964.8|7960.9|7954.3|7950.4|442
1585646100000|2020-03-31 09:15:00|7960.9|7957|7966|7962.1|7966|7962.1|7957.9|7954|423
1585646400000|2020-03-31 09:20:00|7966.1|7962.2|7974|7970.1|7974.8|7970.9|7964.1|7960.2|806
1585646700000|2020-03-31 09:25:00|7974.3|7970.4|7967.9|7964|7974.4|7970.5|7963.4|7959.5|310
1585647000000|2020-03-31 09:30:00|7968.1|7964.2|7965|7961.1|7971.9|7968|7960.6|7956.7|420
1585647300000|2020-03-31 09:35:00|7965.1|7961.2|7966.1|7962.2|7971.3|7967.4|7963.9|7960|278
1585647600000|2020-03-31 09:40:00|7966.3|7962.4|7960|7956.1|7971.4|7967.5|7959|7955.1|364
1585647900000|2020-03-31 09:45:00|7959.5|7955.6|7947.3|7943.4|7959.5|7955.6|7939.9|7936|779
1585648200000|2020-03-31 09:50:00|7947.1|7943.2|7946.1|7942.2|7948.4|7944.5|7933.8|7929.9|644
1585648500000|2020-03-31 09:55:00|7946|7942.1|7947.5|7943.6|7957.4|7953.5|7943.8|7939.9|540
1585648800000|2020-03-31 10:00:00|7947.6|7943.7|7943.3|7939.4|7950.4|7946.5|7940.6|7936.7|336
1585649100000|2020-03-31 10:05:00|7943.4|7939.5|7939|7935.1|7944.6|7940.7|7933.6|7929.7|423
1585649400000|2020-03-31 10:10:00|7939.1|7935.2|7939.5|7935.6|7942.3|7938.4|7932.9|7929|531
1585649700000|2020-03-31 10:15:00|7939.4|7935.5|7921.6|7917.7|7939.5|7935.6|7921.6|7917.7|773
1585650000000|2020-03-31 10:20:00|7921.5|7917.6|7911.6|7907.7|7925.8|7921.9|7904.4|7900.5|1104
1585650300000|2020-03-31 10:25:00|7911.8|7907.9|7908.1|7904.2|7918.8|7914.9|7905.6|7901.7|872
1585650600000|2020-03-31 10:30:00|7909.9|7906|7912.3|7908.4|7912.3|7908.4|7896.5|7892.6|1139
1585650900000|2020-03-31 10:35:00|7911.3|7907.4|7895.1|7891.2|7913.1|7909.2|7882.9|7879|1283
1585651200000|2020-03-31 10:40:00|7897.1|7893.2|7915.6|7911.7|7915.9|7912|7894.4|7890.5|885
1585651500000|2020-03-31 10:45:00|7915.8|7911.9|7914.1|7910.2|7921.1|7917.2|7904.6|7900.7|742
1585651800000|2020-03-31 10:50:00|7913.4|7909.5|7900.5|7896.6|7914.5|7910.6|7900.1|7896.2|558
1585652100000|2020-03-31 10:55:00|7900.4|7896.5|7890.1|7886.2|7910|7906.1|7887.5|7883.6|591
1585652400000|2020-03-31 11:00:00|7891.4|7887.5|7881.3|7877.4|7895.1|7891.2|7881.1|7877.2|766
1585652700000|2020-03-31 11:05:00|7882.9|7879|7874.4|7870.5|7895|7891.1|7872.6|7868.7|833
1585653000000|2020-03-31 11:10:00|7874.5|7870.6|7873.3|7869.4|7882.8|7878.9|7869.3|7865.4|925
1585653300000|2020-03-31 11:15:00|7873.1|7869.2|7886.6|7882.7|7887.3|7883.4|7872.1|7868.2|776
1585653600000|2020-03-31 11:20:00|7886.8|7882.9|7876.8|7872.9|7895|7891.1|7870.5|7866.6|1101
1585653900000|2020-03-31 11:25:00|7876.4|7872.5|7877.6|7873.7|7884.1|7880.2|7873.6|7869.7|643
1585654200000|2020-03-31 11:30:00|7877.9|7874|7887.3|7883.4|7887.8|7883.9|7877.4|7873.5|546
1585654500000|2020-03-31 11:35:00|7886.9|7883|7879.8|7875.8|7888.4|7884.5|7879.8|7875.8|427
1585654800000|2020-03-31 11:40:00|7879.9|7875.9|7864.3|7860.3|7885.2|7881.2|7861.1|7857.1|754
1585655100000|2020-03-31 11:45:00|7864.4|7860.4|7873.2|7869.2|7873.4|7869.4|7859.9|7855.9|768
1585655400000|2020-03-31 11:50:00|7873.1|7869.1|7870.6|7866.6|7880.9|7876.9|7870.6|7866.6|515
1585655700000|2020-03-31 11:55:00|7870.4|7866.4|7879.9|7875.9|7885.3|7881.3|7867.2|7863.2|668
1585656000000|2020-03-31 12:00:00|7880.1|7876.1|7851.2|7847.2|7883.7|7879.7|7841.9|7837.9|1978
1585656300000|2020-03-31 12:05:00|7851.7|7847.7|7834.1|7830.1|7852.8|7848.8|7826.3|7822.3|1792
1585656600000|2020-03-31 12:10:00|7834.3|7830.3|7823.1|7819.1|7843.2|7839.2|7821.4|7817.4|1202
1585656900000|2020-03-31 12:15:00|7822.7|7818.7|7803.2|7799.2|7826.8|7822.8|7793.9|7789.9|2748
1585657200000|2020-03-31 12:20:00|7803.7|7799.7|7803.2|7799.2|7805.6|7801.6|7783.1|7779.1|2015
1585657500000|2020-03-31 12:25:00|7803.9|7799.9|7812.9|7808.9|7821.7|7817.7|7802.7|7798.7|1725
1585657800000|2020-03-31 12:30:00|7813.2|7809.2|7827.9|7823.9|7838.2|7834.2|7813.2|7809.2|2425
1585658100000|2020-03-31 12:35:00|7828.1|7824.1|7809.8|7805.8|7831.4|7827.4|7809.3|7805.3|1537
1585658400000|2020-03-31 12:40:00|7810.3|7806.3|7808.6|7804.6|7819.8|7815.8|7802.6|7798.6|1748
1585658700000|2020-03-31 12:45:00|7808.7|7804.7|7815.3|7811.3|7816.6|7812.6|7794.2|7790.2|1354
1585659000000|2020-03-31 12:50:00|7815.1|7811.1|7815.4|7811.4|7823.8|7819.8|7811.6|7807.6|1065
1585659300000|2020-03-31 12:55:00|7815.6|7811.6|7824.6|7820.6|7825.7|7821.7|7804.7|7800.7|1406
1585659600000|2020-03-31 13:00:00|7824.7|7820.7|7833.9|7829.9|7835.4|7831.4|7818.9|7814.9|1486
1585659900000|2020-03-31 13:05:00|7833.8|7829.8|7849.6|7845.6|7849.6|7845.6|7833.4|7829.4|1509
1585660200000|2020-03-31 13:10:00|7849.2|7845.2|7846.4|7842.4|7859.1|7855.1|7843.6|7839.6|1626
1585660500000|2020-03-31 13:15:00|7846.2|7842.2|7854.9|7850.9|7855.1|7851.1|7842.9|7838.9|945
1585660800000|2020-03-31 13:20:00|7855.1|7851.1|7864.6|7860.6|7870.3|7866.3|7854.1|7850.1|1473
1585661100000|2020-03-31 13:25:00|7865.8|7861.8|7864.6|7860.6|7871.4|7867.4|7853.4|7849.4|2335
1585661400000|2020-03-31 13:30:00|7864.1|7861.1|7860.4|7857.4|7872.3|7869.3|7837.3|7834.3|8053
1585661700000|2020-03-31 13:35:00|7861.1|7858.1|7857.9|7854.9|7875.8|7872.8|7848.1|7845.1|5210
1585662000000|2020-03-31 13:40:00|7859.8|7856.8|7866.7|7863.7|7892.2|7889.2|7858.6|7855.6|4897
1585662300000|2020-03-31 13:45:00|7866.2|7863.2|7834.3|7831.3|7869.1|7866.1|7833.6|7830.6|5415
1585662600000|2020-03-31 13:50:00|7833.9|7830.9|7823.1|7820.1|7843.7|7840.7|7815.2|7812.2|5149
1585662900000|2020-03-31 13:55:00|7822.9|7819.9|7840.6|7837.6|7852.2|7849.2|7821.3|7818.3|4324
1585663200000|2020-03-31 14:00:00|7837.6|7834.6|7873.8|7870.8|7878.8|7875.8|7837.6|7834.6|4173
1585663500000|2020-03-31 14:05:00|7873.7|7870.7|7900.4|7897.4|7907.1|7904.1|7872.4|7869.4|4507
1585663800000|2020-03-31 14:10:00|7901.7|7898.7|7960.3|7957.3|7961.5|7958.5|7901.7|7898.7|6897
1585664100000|2020-03-31 14:15:00|7959.9|7956.9|7984.4|7981.4|7986.8|7983.8|7950|7947|6485
1585664400000|2020-03-31 14:20:00|7983.8|7980.8|7988.7|7985.7|7995.3|7992.3|7975.7|7972.7|5559
1585664700000|2020-03-31 14:25:00|7988.5|7985.5|7980.3|7977.3|7990.3|7987.3|7963.5|7960.5|5125
1585665000000|2020-03-31 14:30:00|7979.7|7976.7|7988.7|7985.7|8008|8005|7979|7976|5016
1585665300000|2020-03-31 14:35:00|7987.5|7984.5|8005|8002|8013.7|8010.7|7985.5|7982.5|4408
1585665600000|2020-03-31 14:40:00|8004.8|8001.8|7993.2|7990.2|8017|8014|7993.2|7990.2|4075
1585665900000|2020-03-31 14:45:00|7993.4|7990.4|7992|7989|8004.8|8001.8|7982.7|7979.7|4074
1585666200000|2020-03-31 14:50:00|7992.2|7989.2|7982.8|7979.8|8002.3|7999.3|7976.7|7973.7|3993
1585666500000|2020-03-31 14:55:00|7983.4|7980.4|7957|7954|7994.5|7991.5|7955|7952|4487
1585666800000|2020-03-31 15:00:00|7957.4|7954.4|7941.2|7938.2|7961|7958|7929.4|7926.4|5591
1585667100000|2020-03-31 15:05:00|7941.5|7938.5|7960.9|7957.9|7964.7|7961.7|7940.3|7937.3|4718
1585667400000|2020-03-31 15:10:00|7961|7958|7967.3|7964.3|7973.7|7970.7|7957.5|7954.5|3088
1585667700000|2020-03-31 15:15:00|7967.2|7964.2|7959.3|7956.3|7984.5|7981.5|7953.7|7950.7|4236
1585668000000|2020-03-31 15:20:00|7958.7|7955.7|7954.8|7951.8|7976.8|7973.8|7946.2|7943.2|3684
1585668300000|2020-03-31 15:25:00|7954.7|7951.7|7980.2|7977.2|7982.8|7979.8|7951.8|7948.8|3423
1585668600000|2020-03-31 15:30:00|7980.4|7977.4|7985.3|7982.3|7988.4|7985.4|7970.3|7967.3|3696
1585668900000|2020-03-31 15:35:00|7985.7|7982.7|7964.7|7961.7|7991.3|7988.3|7963|7960|3787
1585669200000|2020-03-31 15:40:00|7965.2|7962.2|7975.9|7972.9|7986|7983|7964.5|7961.5|2515
1585669500000|2020-03-31 15:45:00|7975.5|7972.5|7957.8|7954.8|7976|7973|7948|7945|3126
1585669800000|2020-03-31 15:50:00|7958.4|7955.4|7942.9|7939.9|7970.9|7967.9|7942.3|7939.3|2743
1585670100000|2020-03-31 15:55:00|7943.8|7940.8|7954.2|7951.2|7959.3|7956.3|7934|7931|2999
1585670400000|2020-03-31 16:00:00|7954.3|7951.3|7931.3|7928.3|7957.8|7954.8|7928|7925|2651
1585670700000|2020-03-31 16:05:00|7931.8|7928.8|7959.7|7956.7|7959.7|7956.7|7929.9|7926.9|2927
1585671000000|2020-03-31 16:10:00|7959.8|7956.8|7943.5|7940.5|7961.8|7958.8|7943.5|7940.5|2473
1585671300000|2020-03-31 16:15:00|7944.4|7941.4|7927|7924|7950.3|7947.3|7922|7919|2641
1585671600000|2020-03-31 16:20:00|7927.2|7924.2|7911|7908|7930|7927|7910|7907|3239
1585671900000|2020-03-31 16:25:00|7911.2|7908.2|7894.8|7891.8|7911.2|7908.2|7876.3|7873.3|4575
1585672200000|2020-03-31 16:30:00|7894.5|7891.5|7875.8|7872.8|7895|7892|7862.9|7859.9|4655
1585672500000|2020-03-31 16:35:00|7875|7872|7849.5|7846.5|7877.8|7874.8|7837.9|7834.9|4588
1585672800000|2020-03-31 16:40:00|7850.3|7847.3|7867.4|7864.4|7875.7|7872.7|7848|7845|3593
1585673100000|2020-03-31 16:45:00|7868.8|7865.8|7885.9|7882.9|7888.4|7885.4|7860.5|7857.5|2876
1585673400000|2020-03-31 16:50:00|7886.3|7883.3|7898.8|7895.8|7900.3|7897.3|7875.6|7872.6|2887
1585673700000|2020-03-31 16:55:00|7898.6|7895.6|7865.3|7862.3|7898.6|7895.6|7862.3|7859.3|3300
1585674000000|2020-03-31 17:00:00|7865.1|7862.1|7864.1|7861.1|7890.1|7887.1|7861.9|7858.9|3170
1585674300000|2020-03-31 17:05:00|7864|7861|7875.4|7872.4|7878.1|7875.1|7851.1|7848.1|3609
1585674600000|2020-03-31 17:10:00|7876.3|7873.3|7874.5|7871.5|7888.6|7885.6|7866.8|7863.8|3102
1585674900000|2020-03-31 17:15:00|7874.1|7871.1|7860.8|7857.8|7874.8|7871.8|7856.6|7853.6|2703
1585675200000|2020-03-31 17:20:00|7860.3|7857.3|7844.9|7841.9|7862.5|7859.5|7831.5|7828.5|3600
1585675500000|2020-03-31 17:25:00|7844.5|7841.5|7855.3|7852.3|7861.4|7858.4|7843.4|7840.4|2509
1585675800000|2020-03-31 17:30:00|7854.6|7851.6|7864.4|7861.4|7877.3|7874.3|7837|7834|3730
1585676100000|2020-03-31 17:35:00|7865.1|7862.1|7879.3|7876.3|7886.1|7883.1|7862|7859|2509
1585676400000|2020-03-31 17:40:00|7878.8|7875.8|7878.3|7875.3|7895.1|7892.1|7876.6|7873.6|2573
1585676700000|2020-03-31 17:45:00|7879.1|7876.1|7892.3|7889.3|7897|7894|7879.1|7876.1|2066
1585677000000|2020-03-31 17:50:00|7892.4|7889.4|7878.6|7875.6|7894|7891|7872.6|7869.6|2653
1585677300000|2020-03-31 17:55:00|7876.8|7873.8|7905|7902|7912|7909|7876.4|7873.4|3523
1585677600000|2020-03-31 18:00:00|7904.9|7901.9|7897.8|7894.8|7907.6|7904.6|7892|7889|2843
1585677900000|2020-03-31 18:05:00|7898.3|7895.3|7903.9|7900.9|7909.8|7906.8|7884|7881|2529
1585678200000|2020-03-31 18:10:00|7904.4|7901.4|7879.4|7876.4|7905.3|7902.3|7879.4|7876.4|2263
1585678500000|2020-03-31 18:15:00|7880.3|7877.3|7874.6|7871.6|7887.8|7884.8|7862.8|7859.8|2901
1585678800000|2020-03-31 18:20:00|7875|7872|7875.3|7872.3|7884.3|7881.3|7868.3|7865.3|1903
1585679100000|2020-03-31 18:25:00|7875.4|7872.4|7889|7886|7890.4|7887.4|7873.3|7870.3|1827
1585679400000|2020-03-31 18:30:00|7888.3|7885.3|7887.4|7884.4|7894.3|7891.3|7872.6|7869.6|1754
1585679700000|2020-03-31 18:35:00|7887.3|7884.3|7899.8|7896.8|7907|7904|7883.9|7880.9|2210
1585680000000|2020-03-31 18:40:00|7899|7896|7889.8|7886.8|7901.9|7898.9|7887.1|7884.1|1994
1585680300000|2020-03-31 18:45:00|7890.4|7887.4|7877.5|7874.5|7891.4|7888.4|7860.5|7857.5|3301
1585680600000|2020-03-31 18:50:00|7877.6|7874.6|7883.5|7880.5|7895.5|7892.5|7873.1|7870.1|2428
1585680900000|2020-03-31 18:55:00|7882.8|7879.8|7878.3|7875.3|7894.8|7891.8|7875.3|7872.3|2359
1585681200000|2020-03-31 19:00:00|7879|7876|7868.1|7865.1|7897.8|7894.8|7866.5|7863.5|2674
1585681500000|2020-03-31 19:05:00|7868.6|7865.6|7863.8|7860.8|7876.5|7873.5|7855.3|7852.3|2693
1585681800000|2020-03-31 19:10:00|7862.9|7859.9|7823.8|7820.8|7864|7861|7812.1|7809.1|3613
1585682100000|2020-03-31 19:15:00|7823.4|7820.4|7804.5|7801.5|7833.5|7830.5|7801.3|7798.3|3759
1585682400000|2020-03-31 19:20:00|7804.2|7801.2|7768.5|7765.5|7812|7809|7767.3|7764.3|4875
1585682700000|2020-03-31 19:25:00|7769.2|7766.2|7777.8|7774.8|7802|7799|7768.8|7765.8|5084
1585683000000|2020-03-31 19:30:00|7779|7776|7817.5|7814.5|7818.1|7815.1|7777.3|7774.3|3952
1585683300000|2020-03-31 19:35:00|7817.7|7814.7|7826.8|7823.8|7832.8|7829.8|7800.7|7797.7|3361
1585683600000|2020-03-31 19:40:00|7826.2|7823.2|7830.6|7827.6|7838.8|7835.8|7807.2|7804.2|3382
1585683900000|2020-03-31 19:45:00|7831.3|7828.3|7785.1|7782.1|7832.5|7829.5|7780.7|7777.7|4640
1585684200000|2020-03-31 19:50:00|7784.3|7781.3|7822.3|7819.3|7827.1|7824.1|7783.2|7780.2|9454
1585684500000|2020-03-31 19:55:00|7825|7822|7816.5|7813.5|7832.6|7829.6|7796|7793|11652
1585684800000|2020-03-31 20:00:00|7817|7813|7791.8|7787.8|7820.3|7816.3|7789.8|7785.8|3762
1585685100000|2020-03-31 20:05:00|7792.1|7788.1|7802.2|7798.2|7805.5|7801.5|7791.3|7787.3|1691
1585685400000|2020-03-31 20:10:00|7803|7799|7792.7|7785.7|7804.8|7800.8|7788.2|7784.2|2097
1585685700000|2020-03-31 20:15:00|7793.5|7786.5|7799.2|7792.2|7800.1|7793.1|7793.4|7786.4|1
1585686000000|2020-03-31 20:20:00|7799.7|7792.7|7800.5|7793.5|7801.8|7794.8|7797.4|7790.4|0
1585686300000|2020-03-31 20:25:00|7800.4|7793.4|7799|7792|7801|7794|7797.9|7790.9|0
1585686600000|2020-03-31 20:30:00|7791.5|7787.5|7781.5|7777.5|7797.2|7793.2|7781.5|7777.5|820
1585686900000|2020-03-31 20:35:00|7781.2|7777.2|7802|7798|7803.5|7799.5|7776.7|7772.7|692
1585687200000|2020-03-31 20:40:00|7802.2|7798.2|7804.2|7800.2|7810.2|7806.2|7800.2|7796.2|335
1585687500000|2020-03-31 20:45:00|7805|7801|7805|7801|7808|7804|7802.5|7798.5|264
1585687800000|2020-03-31 20:50:00|7804.5|7800.5|7803.5|7799.5|7806.5|7802.5|7799.2|7795.2|298
1585688100000|2020-03-31 20:55:00|7803|7799|7802.2|7795.2|7804.7|7800.7|7798.2|7794.2|477
1585688400000|2020-03-31 21:00:00|7803.4|7796.4|7804.3|7797.3|7805.2|7798.2|7803.1|7796.1|0
1585688700000|2020-03-31 21:05:00|7803.6|7796.6|7804.4|7797.4|7804.8|7797.8|7800.2|7793.2|0
1585689000000|2020-03-31 21:10:00|7804.5|7797.5|7804|7797|7806|7799|7803.4|7796.4|0
1585689300000|2020-03-31 21:15:00|7804.4|7797.4|7807.4|7800.4|7807.5|7800.5|7803|7796|0
1585689600000|2020-03-31 21:20:00|7807.3|7800.3|7805.5|7798.5|7807.5|7800.5|7805.2|7798.2|0
1585689900000|2020-03-31 21:25:00|7805.6|7798.6|7804|7797|7806.2|7799.2|7802.9|7795.9|0
1585690200000|2020-03-31 21:30:00|7804.1|7797.1|7805.6|7798.6|7806|7799|7803.9|7796.9|0
1585690500000|2020-03-31 21:35:00|7806.2|7799.2|7806|7799|7806.2|7799.2|7804.5|7797.5|0
1585690800000|2020-03-31 21:40:00|7805.9|7798.9|7805.1|7798.1|7805.9|7798.9|7804.3|7797.3|0
1585691100000|2020-03-31 21:45:00|7805|7798|7801.3|7794.3|7805.1|7798.1|7799.8|7792.8|0
1585691400000|2020-03-31 21:50:00|7801.7|7794.7|7800.5|7793.5|7803.6|7796.6|7800.4|7793.4|0
1585691700000|2020-03-31 21:55:00|7800.6|7793.6|7799.2|7792.2|7800.6|7793.6|7799.1|7792.1|0
1585692000000|2020-03-31 22:00:00|7792.7|7788.7|7773.2|7769.2|7793.5|7789.5|7771.6|7767.6|819
1585692300000|2020-03-31 22:05:00|7773.3|7769.3|7761.6|7757.6|7776.7|7772.7|7757.3|7753.3|618
1585692600000|2020-03-31 22:10:00|7760.8|7756.8|7756.7|7752.7|7766.8|7762.8|7753.3|7749.3|539
1585692900000|2020-03-31 22:15:00|7756.8|7752.8|7756.8|7752.8|7758.1|7754.1|7745.3|7741.3|571
1585693200000|2020-03-31 22:20:00|7756.7|7752.7|7755.3|7751.3|7757.2|7753.2|7743.2|7739.2|348
1585693500000|2020-03-31 22:25:00|7755.5|7751.5|7757.2|7753.2|7761.3|7757.3|7747.7|7743.7|584
1585693800000|2020-03-31 22:30:00|7757.7|7753.7|7738.1|7734.1|7757.7|7753.7|7732.5|7728.5|580
1585694100000|2020-03-31 22:35:00|7738|7734|7744|7740|7745.3|7741.3|7728.2|7724.2|439
1585694400000|2020-03-31 22:40:00|7744.3|7740.3|7743|7739|7745.5|7741.5|7733.5|7729.5|273
1585694700000|2020-03-31 22:45:00|7743.6|7739.6|7751.5|7747.5|7755.1|7751.1|7743.6|7739.6|337
1585695000000|2020-03-31 22:50:00|7751.1|7747.1|7747|7743|7753.6|7749.6|7745.8|7741.8|184
1585695300000|2020-03-31 22:55:00|7747.2|7743.2|7750.3|7746.3|7753|7749|7746.3|7742.3|159
1585695600000|2020-03-31 23:00:00|7752.2|7748.2|7760.8|7756.8|7763.7|7759.7|7752.2|7748.2|356
1585695900000|2020-03-31 23:05:00|7760|7756|7751.5|7747.5|7760.8|7756.8|7751|7747|197
1585696200000|2020-03-31 23:10:00|7751.3|7747.3|7738.6|7734.6|7753.2|7749.2|7736.1|7732.1|319
1585696500000|2020-03-31 23:15:00|7738.3|7734.3|7730.7|7726.7|7745.7|7741.7|7729.2|7725.2|356
1585696800000|2020-03-31 23:20:00|7729.8|7725.8|7730.1|7726.1|7732|7728|7725.8|7721.8|370
1585697100000|2020-03-31 23:25:00|7729.1|7725.1|7732.8|7728.8|7735.3|7731.3|7727.3|7723.3|218
1585697400000|2020-03-31 23:30:00|7734.3|7730.3|7731.2|7727.2|7738.8|7734.8|7731.2|7727.2|299
1585697700000|2020-03-31 23:35:00|7730.5|7726.5|7742.2|7738.2|7742.6|7738.6|7730.5|7726.5|227
1585698000000|2020-03-31 23:40:00|7741.8|7737.8|7739.6|7735.6|7743.7|7739.7|7738|7734|205
1585698300000|2020-03-31 23:45:00|7739.8|7735.8|7747.5|7743.5|7751.5|7747.5|7739.7|7735.7|368
1585698600000|2020-03-31 23:50:00|7747.6|7743.6|7737.6|7733.6|7749|7745|7734.5|7730.5|232
1585698900000|2020-03-31 23:55:00|7737.5|7733.5|7731.8|7727.8|7738.6|7734.6|7728|7724|252
1585699200000|2020-04-01 00:00:00|7731.6|7727.6|7725.5|7721.5|7739.7|7735.7|7718.8|7714.8|521
1585699500000|2020-04-01 00:05:00|7725.8|7721.8|7719.2|7715.2|7728.8|7724.8|7718.1|7714.1|291
1585699800000|2020-04-01 00:10:00|7719.1|7715.1|7716.6|7712.6|7722.3|7718.3|7707.8|7703.8|452
1585700100000|2020-04-01 00:15:00|7716.7|7712.7|7723.5|7719.5|7730.8|7726.8|7714.1|7710.1|450
1585700400000|2020-04-01 00:20:00|7723.8|7719.8|7735.5|7731.5|7735.8|7731.8|7723.7|7719.7|281
1585700700000|2020-04-01 00:25:00|7735.3|7731.3|7733|7729|7735.5|7731.5|7725.2|7721.2|239
1585701000000|2020-04-01 00:30:00|7733.2|7729.2|7744.2|7740.2|7751.3|7747.3|7732|7728|567
1585701300000|2020-04-01 00:35:00|7744.3|7740.3|7751.3|7747.3|7752.1|7748.1|7737.1|7733.1|295
1585701600000|2020-04-01 00:40:00|7751.7|7747.7|7748.1|7744.1|7757.1|7753.1|7743.3|7739.3|408
1585701900000|2020-04-01 00:45:00|7747.8|7743.8|7761.5|7757.5|7763.5|7759.5|7741.3|7737.3|488
1585702200000|2020-04-01 00:50:00|7761.2|7757.2|7754.2|7750.2|7763.6|7759.6|7750.3|7746.3|279
1585702500000|2020-04-01 00:55:00|7754.6|7750.6|7759.5|7755.5|7763.7|7759.7|7754.2|7750.2|322
1585702800000|2020-04-01 01:00:00|7758.7|7754.7|7745.3|7741.3|7760.1|7756.1|7742.7|7738.7|367
1585703100000|2020-04-01 01:05:00|7745.5|7741.5|7750.5|7746.5|7754.6|7750.6|7744.1|7740.1|255
1585703400000|2020-04-01 01:10:00|7750.6|7746.6|7734.5|7730.5|7750.6|7746.6|7733.3|7729.3|308
1585703700000|2020-04-01 01:15:00|7734.3|7730.3|7726.2|7722.2|7734.3|7730.3|7720.8|7716.8|533
1585704000000|2020-04-01 01:20:00|7725.7|7721.7|7732.8|7728.8|7740.1|7736.1|7722|7718|510
1585704300000|2020-04-01 01:25:00|7733|7729|7739.8|7735.8|7746.7|7742.7|7731.2|7727.2|384
1585704600000|2020-04-01 01:30:00|7739.7|7735.7|7733.3|7729.3|7744.3|7740.3|7727|7723|378
1585704900000|2020-04-01 01:35:00|7735|7731|7733.2|7729.2|7741.6|7737.6|7729.6|7725.6|411
1585705200000|2020-04-01 01:40:00|7732.8|7728.8|7726|7722|7734.5|7730.5|7723.8|7719.8|487
1585705500000|2020-04-01 01:45:00|7728|7724|7738.2|7734.2|7741.3|7737.3|7724|7720|618
1585705800000|2020-04-01 01:50:00|7739|7735|7748|7744|7750.6|7746.6|7739|7735|379
1585706100000|2020-04-01 01:55:00|7748.7|7744.7|7749.7|7745.7|7750.1|7746.1|7742.2|7738.2|240
1585706400000|2020-04-01 02:00:00|7749|7745|7747.3|7743.3|7753|7749|7742.1|7738.1|344
1585706700000|2020-04-01 02:05:00|7747.6|7743.6|7751|7747|7752.1|7748.1|7743.2|7739.2|200
1585707000000|2020-04-01 02:10:00|7750.8|7746.8|7753.2|7749.2|7754.8|7750.8|7748.7|7744.7|257
1585707300000|2020-04-01 02:15:00|7753.1|7749.1|7751|7747|7761|7757|7751|7747|268
1585707600000|2020-04-01 02:20:00|7751.1|7747.1|7746.2|7742.2|7757.6|7753.6|7745.1|7741.1|242
1585707900000|2020-04-01 02:25:00|7747.3|7743.3|7742.2|7738.2|7751.6|7747.6|7740.5|7736.5|270
1585708200000|2020-04-01 02:30:00|7742.1|7738.1|7737.2|7733.2|7748.8|7744.8|7736.7|7732.7|299
1585708500000|2020-04-01 02:35:00|7737.1|7733.1|7740.3|7736.3|7740.6|7736.6|7734.1|7730.1|267
1585708800000|2020-04-01 02:40:00|7740.5|7736.5|7742.1|7738.1|7744.2|7740.2|7733.5|7729.5|199
1585709100000|2020-04-01 02:45:00|7742.3|7738.3|7746.1|7742.1|7748.3|7744.3|7740.7|7736.7|197
1585709400000|2020-04-01 02:50:00|7746.3|7742.3|7743.2|7739.2|7748|7744|7743.2|7739.2|159
1585709700000|2020-04-01 02:55:00|7743.1|7739.1|7743.2|7739.2|7749.2|7745.2|7742.7|7738.7|154
1585710000000|2020-04-01 03:00:00|7741.7|7737.7|7736.1|7732.1|7744.3|7740.3|7731.7|7727.7|246
1585710300000|2020-04-01 03:05:00|7736.2|7732.2|7737.5|7733.5|7739.5|7735.5|7733.3|7729.3|121
1585710600000|2020-04-01 03:10:00|7735.3|7731.3|7741.5|7737.5|7744.1|7740.1|7735.2|7731.2|99
1585710900000|2020-04-01 03:15:00|7742.3|7738.3|7734.2|7730.2|7744.1|7740.1|7733.6|7729.6|129
1585711200000|2020-04-01 03:20:00|7734.3|7730.3|7727.8|7723.8|7735.2|7731.2|7726|7722|201
1585711500000|2020-04-01 03:25:00|7728|7724|7732.5|7728.5|7733.1|7729.1|7727.1|7723.1|130
1585711800000|2020-04-01 03:30:00|7732.2|7728.2|7736.2|7732.2|7737|7733|7729.1|7725.1|153
1585712100000|2020-04-01 03:35:00|7736.3|7732.3|7729|7725|7736.3|7732.3|7728.1|7724.1|133
1585712400000|2020-04-01 03:40:00|7729.2|7725.2|7728.2|7724.2|7732.3|7728.3|7728.1|7724.1|118
1585712700000|2020-04-01 03:45:00|7728.3|7724.3|7730.6|7726.6|7732.6|7728.6|7727.2|7723.2|99
1585713000000|2020-04-01 03:50:00|7730.7|7726.7|7727.1|7723.1|7734.6|7730.6|7725.8|7721.8|153
1585713300000|2020-04-01 03:55:00|7726.8|7722.8|7713.8|7709.8|7726.8|7722.8|7710.8|7706.8|418
1585713600000|2020-04-01 04:00:00|7714|7710|7709.2|7705.2|7721.2|7717.2|7709|7705|310
1585713900000|2020-04-01 04:05:00|7709.1|7705.1|7706.3|7702.3|7709.7|7705.7|7703.8|7699.8|347
1585714200000|2020-04-01 04:10:00|7706.5|7702.5|7701.2|7697.2|7710.5|7706.5|7700.5|7696.5|414
1585714500000|2020-04-01 04:15:00|7701.3|7697.3|7704.3|7700.3|7709.7|7705.7|7700.2|7696.2|185
1585714800000|2020-04-01 04:20:00|7704|7700|7697.7|7693.7|7704|7700|7695.5|7691.5|299
1585715100000|2020-04-01 04:25:00|7697.3|7693.3|7692.7|7688.7|7697.3|7693.3|7687.1|7683.1|494
1585715400000|2020-04-01 04:30:00|7691.1|7687.1|7699|7695|7699.1|7695.1|7689.7|7685.7|350
1585715700000|2020-04-01 04:35:00|7699.1|7695.1|7693.7|7689.7|7703.5|7699.5|7692.7|7688.7|317
1585716000000|2020-04-01 04:40:00|7693.5|7689.5|7700.5|7696.5|7701.1|7697.1|7684.8|7680.8|414
1585716300000|2020-04-01 04:45:00|7700.3|7696.3|7695.7|7691.7|7701|7697|7691.3|7687.3|211
1585716600000|2020-04-01 04:50:00|7696|7692|7702.2|7698.2|7702.2|7698.2|7695.3|7691.3|147
1585716900000|2020-04-01 04:55:00|7702.1|7698.1|7707.7|7703.7|7710.7|7706.7|7700.8|7696.8|286
1585717200000|2020-04-01 05:00:00|7707.8|7703.8|7707.5|7703.5|7714.1|7710.1|7700.1|7696.1|338
1585717500000|2020-04-01 05:05:00|7708.2|7704.2|7695.6|7691.6|7713.5|7709.5|7695.6|7691.6|313
1585717800000|2020-04-01 05:10:00|7695.5|7691.5|7689.2|7685.2|7703|7699|7688.8|7684.8|283
1585718100000|2020-04-01 05:15:00|7689|7685|7700.1|7696.1|7700.2|7696.2|7686.7|7682.7|247
1585718400000|2020-04-01 05:20:00|7699.5|7695.5|7677.3|7673.3|7700.1|7696.1|7676|7672|630
1585718700000|2020-04-01 05:25:00|7677.2|7673.2|7676.7|7672.7|7682.3|7678.3|7671.7|7667.7|704
1585719000000|2020-04-01 05:30:00|7678.5|7674.5|7660.6|7656.6|7679.1|7675.1|7654.6|7650.6|739
1585719300000|2020-04-01 05:35:00|7660.1|7656.1|7644.2|7640.2|7664.5|7660.5|7643.6|7639.6|749
1585719600000|2020-04-01 05:40:00|7646.1|7642.1|7630.2|7626.2|7646.2|7642.2|7620.2|7616.2|1307
1585719900000|2020-04-01 05:45:00|7628.7|7624.7|7596.8|7592.8|7643.1|7639.1|7594.6|7590.6|1215
1585720200000|2020-04-01 05:50:00|7595.8|7591.8|7608.1|7604.1|7616.7|7612.7|7594.2|7590.2|1297
1585720500000|2020-04-01 05:55:00|7608.5|7604.5|7623.6|7619.6|7628.1|7624.1|7606.7|7602.7|1018
1585720800000|2020-04-01 06:00:00|7623.3|7619.3|7595.3|7591.3|7626.8|7622.8|7594.3|7590.3|1166
1585721100000|2020-04-01 06:05:00|7596.1|7592.1|7563.6|7559.6|7596.1|7592.1|7559.3|7555.3|2278
1585721400000|2020-04-01 06:10:00|7564.8|7560.8|7567.6|7563.6|7569.3|7565.3|7553.8|7549.8|1400
1585721700000|2020-04-01 06:15:00|7569.2|7565.2|7551.7|7547.7|7574|7570|7547.8|7543.8|1160
1585722000000|2020-04-01 06:20:00|7550.7|7546.7|7577|7573|7582.8|7578.8|7550|7546|1123
1585722300000|2020-04-01 06:25:00|7576.2|7572.2|7587.1|7583.1|7598.7|7594.7|7576.2|7572.2|1766
1585722600000|2020-04-01 06:30:00|7587|7583|7582.2|7578.2|7589.5|7585.5|7576.2|7572.2|554
1585722900000|2020-04-01 06:35:00|7583.6|7579.6|7580.3|7576.3|7606.3|7602.3|7578.7|7574.7|930
1585723200000|2020-04-01 06:40:00|7580.5|7576.5|7593.1|7589.1|7595.6|7591.6|7566|7562|938
1585723500000|2020-04-01 06:45:00|7593|7589|7601.1|7597.1|7611.8|7607.8|7586.8|7582.8|1098
1585723800000|2020-04-01 06:50:00|7600.7|7596.7|7594.2|7590.2|7609.6|7605.6|7591|7587|631
1585724100000|2020-04-01 06:55:00|7594.3|7590.3|7618.7|7614.7|7618.7|7614.7|7587.3|7583.3|845
1585724400000|2020-04-01 07:00:00|7619.1|7615.1|7614.7|7610.7|7623.7|7619.7|7603.5|7599.5|1163
1585724700000|2020-04-01 07:05:00|7614.5|7610.5|7634.2|7630.2|7636.1|7632.1|7603|7599|1442
1585725000000|2020-04-01 07:10:00|7635.5|7631.5|7632.6|7628.6|7643.6|7639.6|7627|7623|1035
1585725300000|2020-04-01 07:15:00|7633|7629|7652.2|7648.2|7653.7|7649.7|7627.2|7623.2|1054
1585725600000|2020-04-01 07:20:00|7652.3|7648.3|7615|7611|7653.1|7649.1|7614.1|7610.1|969
1585725900000|2020-04-01 07:25:00|7615.3|7611.3|7605.2|7601.2|7621.3|7617.3|7598.8|7594.8|1550
1585726200000|2020-04-01 07:30:00|7606.1|7602.1|7603|7599|7625|7621|7594.1|7590.1|1648
1585726500000|2020-04-01 07:35:00|7601.8|7597.8|7599.1|7595.1|7615.3|7611.3|7591.6|7587.6|995
1585726800000|2020-04-01 07:40:00|7599|7595|7609.2|7605.2|7610.7|7606.7|7591.8|7587.8|620
1585727100000|2020-04-01 07:45:00|7609.1|7605.1|7588.7|7584.7|7609.1|7605.1|7576.5|7572.5|1126
1585727400000|2020-04-01 07:50:00|7588.8|7584.8|7625.3|7621.3|7630.5|7626.5|7588.8|7584.8|1462
1585727700000|2020-04-01 07:55:00|7625|7621|7621.7|7617.7|7628.2|7624.2|7605|7601|625
1585728000000|2020-04-01 08:00:00|7618.6|7614.6|7594.1|7590.1|7623.3|7619.3|7582.7|7578.7|1016
1585728300000|2020-04-01 08:05:00|7592|7588|7626.7|7622.7|7629.5|7625.5|7584.3|7580.3|1139
1585728600000|2020-04-01 08:10:00|7626|7622|7624|7620|7638.2|7634.2|7622.1|7618.1|972
1585728900000|2020-04-01 08:15:00|7623.1|7619.1|7622.5|7618.5|7630.6|7626.6|7614|7610|749
1585729200000|2020-04-01 08:20:00|7622.3|7618.3|7614.3|7610.3|7624.1|7620.1|7600|7596|900
1585729500000|2020-04-01 08:25:00|7614.2|7610.2|7592.5|7588.5|7614.5|7610.5|7582.3|7578.3|883
1585729800000|2020-04-01 08:30:00|7592.8|7588.8|7594.1|7590.1|7599.5|7595.5|7578|7574|1006
1585730100000|2020-04-01 08:35:00|7594|7590|7580.5|7576.5|7604.5|7600.5|7579.7|7575.7|582
1585730400000|2020-04-01 08:40:00|7581.1|7577.1|7578|7574|7582.2|7578.2|7564.5|7560.5|980
1585730700000|2020-04-01 08:45:00|7577.6|7573.6|7598.2|7594.2|7599.3|7595.3|7576.8|7572.8|611
1585731000000|2020-04-01 08:50:00|7597.5|7593.5|7586.1|7582.1|7598.8|7594.8|7582.5|7578.5|445
1585731300000|2020-04-01 08:55:00|7586.2|7582.2|7600.5|7596.5|7606.2|7602.2|7586|7582|884
1585731600000|2020-04-01 09:00:00|7601.5|7597.5|7605.1|7601.1|7615.3|7611.3|7599.1|7595.1|587
1585731900000|2020-04-01 09:05:00|7604.8|7600.8|7622.3|7618.3|7622.3|7618.3|7601.3|7597.3|639
1585732200000|2020-04-01 09:10:00|7622.6|7618.6|7615.6|7611.6|7635.6|7631.6|7615.1|7611.1|986
1585732500000|2020-04-01 09:15:00|7616.3|7612.3|7597.7|7593.7|7619.6|7615.6|7591.6|7587.6|799
1585732800000|2020-04-01 09:20:00|7597.6|7593.6|7605.2|7601.2|7606.2|7602.2|7586|7582|587
1585733100000|2020-04-01 09:25:00|7605.1|7601.1|7611.2|7607.2|7613|7609|7600.3|7596.3|448
1585733400000|2020-04-01 09:30:00|7612.1|7608.1|7616.5|7612.5|7617.3|7613.3|7602.2|7598.2|355
1585733700000|2020-04-01 09:35:00|7616.1|7612.1|7606.1|7602.1|7620.1|7616.1|7604.2|7600.2|285
1585734000000|2020-04-01 09:40:00|7605.7|7601.7|7616.7|7612.7|7618.3|7614.3|7598.6|7594.6|342
1585734300000|2020-04-01 09:45:00|7616.8|7612.8|7618.1|7614.1|7623.8|7619.8|7606.8|7602.8|480
1585734600000|2020-04-01 09:50:00|7619|7615|7628.2|7624.2|7630.5|7626.5|7614.8|7610.8|534
1585734900000|2020-04-01 09:55:00|7628|7624|7616.6|7612.6|7628.2|7624.2|7615.2|7611.2|564
1585735200000|2020-04-01 10:00:00|7616.5|7612.5|7631.1|7627.1|7634.3|7630.3|7616.3|7612.3|474
1585735500000|2020-04-01 10:05:00|7631.2|7627.2|7624.6|7620.6|7640.7|7636.7|7622.3|7618.3|695
1585735800000|2020-04-01 10:10:00|7625.1|7621.1|7616|7612|7629.2|7625.2|7612|7608|538
1585736100000|2020-04-01 10:15:00|7615.1|7611.1|7626|7622|7628.3|7624.3|7612.7|7608.7|334
1585736400000|2020-04-01 10:20:00|7624.8|7620.8|7600|7596|7626.2|7622.2|7595.7|7591.7|653
1585736700000|2020-04-01 10:25:00|7599.8|7595.8|7604.3|7600.3|7608.5|7604.5|7596.1|7592.1|320
1585737000000|2020-04-01 10:30:00|7605.8|7601.8|7614.5|7610.5|7615|7611|7605.5|7601.5|379
1585737300000|2020-04-01 10:35:00|7614.1|7610.1|7609.1|7605.1|7617.3|7613.3|7606.5|7602.5|286
1585737600000|2020-04-01 10:40:00|7609.2|7605.2|7591.3|7587.3|7609.2|7605.2|7589.7|7585.7|614
1585737900000|2020-04-01 10:45:00|7591.1|7587.1|7597.5|7593.5|7603.5|7599.5|7590.5|7586.5|415
1585738200000|2020-04-01 10:50:00|7597.3|7593.3|7585.3|7581.3|7603.1|7599.1|7585.3|7581.3|982
1585738500000|2020-04-01 10:55:00|7585.6|7581.6|7595.1|7591.1|7599.3|7595.3|7580.1|7576.1|788
1585738800000|2020-04-01 11:00:00|7599|7595|7584.3|7580.3|7603.6|7599.6|7582.2|7578.2|1204
1585739100000|2020-04-01 11:05:00|7584.2|7580.2|7580.5|7576.5|7591.3|7587.3|7580.5|7576.5|648
1585739400000|2020-04-01 11:10:00|7580.8|7576.8|7592.5|7588.5|7593|7589|7576.1|7572.1|902
1585739700000|2020-04-01 11:15:00|7592|7588|7595.3|7591.3|7597.5|7593.5|7585.3|7581.3|707
1585740000000|2020-04-01 11:20:00|7595.1|7591.1|7591.2|7587.2|7599.5|7595.5|7582.1|7578.1|862
1585740300000|2020-04-01 11:25:00|7591.6|7587.6|7597.6|7593.6|7597.6|7593.6|7587.2|7583.2|425
1585740600000|2020-04-01 11:30:00|7597.3|7593.3|7603|7599|7608.6|7604.6|7594.8|7590.8|629
1585740900000|2020-04-01 11:35:00|7602.7|7598.7|7611.2|7607.2|7613.6|7609.6|7601.3|7597.3|524
1585741200000|2020-04-01 11:40:00|7611.1|7607.1|7600.2|7596.2|7611.1|7607.1|7600.1|7596.1|535
1585741500000|2020-04-01 11:45:00|7600.3|7596.3|7589.3|7585.3|7601.3|7597.3|7584.1|7580.1|765
1585741800000|2020-04-01 11:50:00|7589.2|7585.2|7590.3|7586.3|7594.8|7590.8|7587.1|7583.1|700
1585742100000|2020-04-01 11:55:00|7590.6|7586.6|7591|7587|7593.7|7589.7|7588.7|7584.7|446
1585742400000|2020-04-01 12:00:00|7590.8|7586.8|7566.2|7562.2|7590.8|7586.8|7564.7|7560.7|1088
1585742700000|2020-04-01 12:05:00|7566|7562|7567.7|7563.7|7574.5|7570.5|7553.5|7549.5|1586
1585743000000|2020-04-01 12:10:00|7568|7564|7549.6|7545.6|7572.2|7568.2|7545|7541|1159
1585743300000|2020-04-01 12:15:00|7549.5|7545.5|7594.6|7590.6|7599.2|7595.2|7549|7545|3073
1585743600000|2020-04-01 12:20:00|7592.8|7588.8|7576.6|7572.6|7602.3|7598.3|7573.1|7569.1|1512
1585743900000|2020-04-01 12:25:00|7576.5|7572.5|7581.3|7577.3|7588.5|7584.5|7568.3|7564.3|938
1585744200000|2020-04-01 12:30:00|7581.2|7577.2|7587.3|7583.3|7593|7589|7577.8|7573.8|623
1585744500000|2020-04-01 12:35:00|7587.5|7583.5|7581.8|7577.8|7596.2|7592.2|7578.6|7574.6|679
1585744800000|2020-04-01 12:40:00|7581.7|7577.7|7599.2|7595.2|7599.3|7595.3|7579.8|7575.8|799
1585745100000|2020-04-01 12:45:00|7598.6|7594.6|7588.1|7584.1|7611.2|7607.2|7587.7|7583.7|1479
1585745400000|2020-04-01 12:50:00|7588|7584|7592.3|7588.3|7598.1|7594.1|7588|7584|670
1585745700000|2020-04-01 12:55:00|7593.2|7589.2|7586.7|7582.7|7594.7|7590.7|7582|7578|728
1585746000000|2020-04-01 13:00:00|7587|7583|7587.7|7583.7|7589.1|7585.1|7577.1|7573.1|1178
1585746300000|2020-04-01 13:05:00|7588.5|7584.5|7607.7|7603.7|7610.5|7606.5|7586.7|7582.7|1186
1585746600000|2020-04-01 13:10:00|7607.6|7603.6|7602.7|7598.7|7609.1|7605.1|7592.5|7588.5|833
1585746900000|2020-04-01 13:15:00|7603|7599|7587.2|7583.2|7607.2|7603.2|7582.3|7578.3|1444
1585747200000|2020-04-01 13:20:00|7587|7583|7578.7|7574.7|7587|7583|7575|7571|1575
1585747500000|2020-04-01 13:25:00|7579.2|7575.2|7585|7581|7589.6|7585.6|7574.7|7570.7|1850
1585747800000|2020-04-01 13:30:00|7584.5|7581.5|7614.6|7611.6|7623.2|7620.2|7581.5|7578.5|8453
1585748100000|2020-04-01 13:35:00|7615.1|7612.1|7630.1|7627.1|7651.5|7648.5|7596.7|7593.7|7786
1585748400000|2020-04-01 13:40:00|7630.2|7627.2|7618.5|7615.5|7641|7638|7615.1|7612.1|4611
1585748700000|2020-04-01 13:45:00|7618.6|7615.6|7603.2|7600.2|7626.6|7623.6|7585.6|7582.6|5053
1585749000000|2020-04-01 13:50:00|7603.3|7600.3|7611.8|7608.8|7624.1|7621.1|7596.8|7593.8|3894
1585749300000|2020-04-01 13:55:00|7610.5|7607.5|7601.8|7598.8|7620|7617|7601.6|7598.6|2796
1585749600000|2020-04-01 14:00:00|7601.5|7598.5|7593.3|7590.3|7627.2|7624.2|7590.3|7587.3|5027
1585749900000|2020-04-01 14:05:00|7592.7|7589.7|7626.3|7623.3|7634|7631|7584.7|7581.7|5156
1585750200000|2020-04-01 14:10:00|7626.6|7623.6|7639.8|7636.8|7642.2|7639.2|7620.2|7617.2|3746
1585750500000|2020-04-01 14:15:00|7640.1|7637.1|7628.7|7625.7|7654|7651|7626.3|7623.3|5786
1585750800000|2020-04-01 14:20:00|7629.2|7626.2|7625.1|7622.1|7650.7|7647.7|7622.2|7619.2|3939
1585751100000|2020-04-01 14:25:00|7624.5|7621.5|7635.2|7632.2|7637.6|7634.6|7623|7620|2220
1585751400000|2020-04-01 14:30:00|7634.3|7631.3|7657.3|7654.3|7666|7663|7622.6|7619.6|4744
1585751700000|2020-04-01 14:35:00|7657.5|7654.5|7651.7|7648.7|7667.7|7664.7|7646.2|7643.2|3399
1585752000000|2020-04-01 14:40:00|7651.3|7648.3|7650.6|7647.6|7664.6|7661.6|7642.5|7639.5|3153
1585752300000|2020-04-01 14:45:00|7651.5|7648.5|7672.1|7669.1|7675.4|7672.4|7650.6|7647.6|3660
1585752600000|2020-04-01 14:50:00|7671.4|7668.4|7660.8|7657.8|7677.6|7674.6|7657.6|7654.6|3470
1585752900000|2020-04-01 14:55:00|7660.3|7657.3|7663.7|7660.7|7665.2|7662.2|7641.1|7638.1|3770
1585753200000|2020-04-01 15:00:00|7662.9|7659.9|7681.6|7678.6|7683.3|7680.3|7660.1|7657.1|3711
1585753500000|2020-04-01 15:05:00|7682.1|7679.1|7693.6|7690.6|7696.3|7693.3|7677.1|7674.1|2946
1585753800000|2020-04-01 15:10:00|7693.3|7690.3|7691.1|7688.1|7703.4|7700.4|7684.7|7681.7|3594
1585754100000|2020-04-01 15:15:00|7690.9|7687.9|7692.6|7689.6|7699.8|7696.8|7677.8|7674.8|3624
1585754400000|2020-04-01 15:20:00|7692.8|7689.8|7673.6|7670.6|7703.3|7700.3|7673.2|7670.2|3673
1585754700000|2020-04-01 15:25:00|7673.4|7670.4|7646.1|7643.1|7680.6|7677.6|7643.7|7640.7|4109
1585755000000|2020-04-01 15:30:00|7647.3|7644.3|7644.6|7641.6|7651.3|7648.3|7636.1|7633.1|4357
1585755300000|2020-04-01 15:35:00|7644.7|7641.7|7630.7|7627.7|7656.4|7653.4|7629.9|7626.9|4129
1585755600000|2020-04-01 15:40:00|7630.3|7627.3|7622.3|7619.3|7634.2|7631.2|7613.1|7610.1|4231
1585755900000|2020-04-01 15:45:00|7621.8|7618.8|7617.1|7614.1|7626.8|7623.8|7604.3|7601.3|2929
1585756200000|2020-04-01 15:50:00|7617.3|7614.3|7623.1|7620.1|7630.1|7627.1|7611.3|7608.3|2421
1585756500000|2020-04-01 15:55:00|7622.7|7619.7|7618.1|7615.1|7635.6|7632.6|7615.8|7612.8|2653
1585756800000|2020-04-01 16:00:00|7616.9|7613.9|7593.4|7590.4|7618.3|7615.3|7592.9|7589.9|2843
1585757100000|2020-04-01 16:05:00|7593.6|7590.6|7589.1|7586.1|7605.1|7602.1|7586.3|7583.3|3126
1585757400000|2020-04-01 16:10:00|7588.9|7585.9|7602.2|7599.2|7602.9|7599.9|7582.6|7579.6|3676
1585757700000|2020-04-01 16:15:00|7602.3|7599.3|7587.1|7584.1|7606.3|7603.3|7585.2|7582.2|3309
1585758000000|2020-04-01 16:20:00|7586.9|7583.9|7589.9|7586.9|7600.7|7597.7|7586.6|7583.6|1631
1585758300000|2020-04-01 16:25:00|7589.8|7586.8|7574.1|7571.1|7600.7|7597.7|7572.1|7569.1|2956
1585758600000|2020-04-01 16:30:00|7574.3|7571.3|7575.2|7572.2|7589.2|7586.2|7568.6|7565.6|2248
1585758900000|2020-04-01 16:35:00|7575.9|7572.9|7549.4|7546.4|7576.9|7573.9|7542.8|7539.8|3247
1585759200000|2020-04-01 16:40:00|7548.9|7545.9|7537.9|7534.9|7551.8|7548.8|7527.7|7524.7|3031
1585759500000|2020-04-01 16:45:00|7538.4|7535.4|7520.7|7517.7|7544|7541|7519.7|7516.7|3109
1585759800000|2020-04-01 16:50:00|7520.5|7517.5|7540|7537|7543.8|7540.8|7520.4|7517.4|3661
1585760100000|2020-04-01 16:55:00|7539.7|7536.7|7530.5|7527.5|7551.4|7548.4|7530.5|7527.5|3132
1585760400000|2020-04-01 17:00:00|7529.9|7526.9|7552.3|7549.3|7560|7557|7523.8|7520.8|3955
1585760700000|2020-04-01 17:05:00|7552|7549|7537.8|7534.8|7554.8|7551.8|7533.3|7530.3|3535
1585761000000|2020-04-01 17:10:00|7537.9|7534.9|7538.3|7535.3|7552.5|7549.5|7531|7528|2659
1585761300000|2020-04-01 17:15:00|7537.5|7534.5|7538.5|7535.5|7547.8|7544.8|7528.3|7525.3|2273
1585761600000|2020-04-01 17:20:00|7538|7535|7558|7555|7559.3|7556.3|7536.3|7533.3|3120
1585761900000|2020-04-01 17:25:00|7555.5|7552.5|7548.3|7545.3|7561.8|7558.8|7533.5|7530.5|4447
1585762200000|2020-04-01 17:30:00|7547.4|7544.4|7527.9|7524.9|7547.5|7544.5|7525.7|7522.7|3149
1585762500000|2020-04-01 17:35:00|7527.8|7524.8|7542.5|7539.5|7544.4|7541.4|7526.3|7523.3|2575
1585762800000|2020-04-01 17:40:00|7543|7540|7549.8|7546.8|7552.5|7549.5|7538.3|7535.3|2486
1585763100000|2020-04-01 17:45:00|7549.4|7546.4|7543.4|7540.4|7553.5|7550.5|7531|7528|3911
1585763400000|2020-04-01 17:50:00|7542.8|7539.8|7551.3|7548.3|7557.9|7554.9|7536.2|7533.2|3119
1585763700000|2020-04-01 17:55:00|7551.4|7548.4|7558.3|7555.3|7566|7563|7551.4|7548.4|2530
1585764000000|2020-04-01 18:00:00|7558.5|7555.5|7565|7562|7572.3|7569.3|7548.2|7545.2|3027
1585764300000|2020-04-01 18:05:00|7566.7|7563.7|7558.5|7555.5|7577.5|7574.5|7557.9|7554.9|2960
1585764600000|2020-04-01 18:10:00|7558.7|7555.7|7547.7|7544.7|7564.5|7561.5|7544.8|7541.8|2074
1585764900000|2020-04-01 18:15:00|7546.3|7543.3|7539.4|7536.4|7550.9|7547.9|7537|7534|2041
1585765200000|2020-04-01 18:20:00|7539.5|7536.5|7527.4|7524.4|7548.4|7545.4|7526.8|7523.8|2320
1585765500000|2020-04-01 18:25:00|7527.5|7524.5|7533.4|7530.4|7542.3|7539.3|7527.5|7524.5|2152
1585765800000|2020-04-01 18:30:00|7533.5|7530.5|7514.4|7511.4|7533.5|7530.5|7508|7505|3678
1585766100000|2020-04-01 18:35:00|7514.3|7511.3|7531.7|7528.7|7535.8|7532.8|7506|7503|2527
1585766400000|2020-04-01 18:40:00|7530.8|7527.8|7515.5|7512.5|7531|7528|7512.8|7509.8|2218
1585766700000|2020-04-01 18:45:00|7515.7|7512.7|7522.3|7519.3|7533.4|7530.4|7515.5|7512.5|2060
1585767000000|2020-04-01 18:50:00|7522.2|7519.2|7507.7|7504.7|7525.8|7522.8|7503|7500|2114
1585767300000|2020-04-01 18:55:00|7507.3|7504.3|7485.5|7482.5|7508.7|7505.7|7482.5|7479.5|3185
1585767600000|2020-04-01 19:00:00|7485.7|7482.7|7486.3|7483.3|7504|7501|7485.2|7482.2|3321
1585767900000|2020-04-01 19:05:00|7486.2|7483.2|7476.8|7473.8|7495|7492|7474.3|7471.3|2327
1585768200000|2020-04-01 19:10:00|7476.9|7473.9|7469.5|7466.5|7482.4|7479.4|7468.8|7465.8|2543
1585768500000|2020-04-01 19:15:00|7469.7|7466.7|7486|7483|7487|7484|7467.5|7464.5|2417
1585768800000|2020-04-01 19:20:00|7486.1|7483.1|7464.7|7461.7|7486.1|7483.1|7460.6|7457.6|2549
1585769100000|2020-04-01 19:25:00|7465|7462|7456.2|7453.2|7469.5|7466.5|7456|7453|2393
1585769400000|2020-04-01 19:30:00|7456.1|7453.1|7459.4|7456.4|7470.9|7467.9|7456.1|7453.1|2666
1585769700000|2020-04-01 19:35:00|7459.5|7456.5|7434.1|7431.1|7460.9|7457.9|7431.1|7428.1|4310
1585770000000|2020-04-01 19:40:00|7433.6|7430.6|7435.7|7432.7|7445.6|7442.6|7424.6|7421.6|3746
1585770300000|2020-04-01 19:45:00|7436.6|7433.6|7487.9|7484.9|7500.6|7497.6|7436.6|7433.6|8197
1585770600000|2020-04-01 19:50:00|7485.4|7482.4|7488.6|7485.6|7495.9|7492.9|7456.7|7453.7|8418
1585770900000|2020-04-01 19:55:00|7488.5|7485.5|7487.5|7484.5|7515.6|7512.6|7477|7474|10905
1585771200000|2020-04-01 20:00:00|7485.7|7482.7|7487.2|7483.2|7487.3|7483.3|7471.7|7467.7|3899
1585771500000|2020-04-01 20:05:00|7487.3|7483.3|7465.5|7461.5|7487.3|7483.3|7465|7461|1605
1585771800000|2020-04-01 20:10:00|7465.3|7461.3|7458.5|7451.5|7478.2|7474.2|7453.9|7449.9|1815
1585772100000|2020-04-01 20:15:00|7457.7|7450.7|7458.5|7451.5|7460.7|7453.7|7457.7|7450.7|2
1585772400000|2020-04-01 20:20:00|7458.6|7451.6|7458.9|7451.9|7459.1|7452.1|7457.5|7450.5|0
1585772700000|2020-04-01 20:25:00|7458.7|7451.7|7458.5|7451.5|7459.2|7452.2|7456.8|7449.8|0
1585773000000|2020-04-01 20:30:00|7461.3|7457.3|7469.8|7465.8|7476.5|7472.5|7458.5|7454.5|507
1585773300000|2020-04-01 20:35:00|7470|7466|7484|7480|7485.5|7481.5|7469|7465|353
1585773600000|2020-04-01 20:40:00|7484.3|7480.3|7482.8|7478.8|7485.3|7481.3|7477.3|7473.3|268
1585773900000|2020-04-01 20:45:00|7483.8|7479.8|7486|7482|7490|7486|7482.5|7478.5|217
1585774200000|2020-04-01 20:50:00|7486.3|7482.3|7480.8|7476.8|7487|7483|7478.5|7474.5|133
1585774500000|2020-04-01 20:55:00|7479.8|7475.8|7484.6|7477.6|7486.5|7482.5|7479|7475|230
1585774800000|2020-04-01 21:00:00|7485.1|7478.1|7483.6|7476.6|7485.5|7478.5|7482.1|7475.1|0
1585775100000|2020-04-01 21:05:00|7482.5|7475.5|7482.3|7475.3|7482.6|7475.6|7481.9|7474.9|0
1585775400000|2020-04-01 21:10:00|7482.2|7475.2|7483.4|7476.4|7483.7|7476.7|7482.2|7475.2|0
1585775700000|2020-04-01 21:15:00|7483.1|7476.1|7483.6|7476.6|7483.9|7476.9|7481.2|7474.2|0
1585776000000|2020-04-01 21:20:00|7483.5|7476.5|7482.7|7475.7|7484.4|7477.4|7481.8|7474.8|0
1585776300000|2020-04-01 21:25:00|7482.5|7475.5|7480.8|7473.8|7482.7|7475.7|7480.8|7473.8|0
1585776600000|2020-04-01 21:30:00|7480.7|7473.7|7482.6|7475.6|7482.7|7475.7|7480.7|7473.7|0
1585776900000|2020-04-01 21:35:00|7482.7|7475.7|7479.4|7472.4|7483.5|7476.5|7479.2|7472.2|0
1585777200000|2020-04-01 21:40:00|7479.5|7472.5|7481.3|7474.3|7481.7|7474.7|7477.7|7470.7|0
1585777500000|2020-04-01 21:45:00|7481.4|7474.4|7482.3|7475.3|7482.4|7475.4|7481.4|7474.4|0
1585777800000|2020-04-01 21:50:00|7482.1|7475.1|7482.1|7475.1|7483.1|7476.1|7481.3|7474.3|0
1585778100000|2020-04-01 21:55:00|7482.2|7475.2|7482.9|7475.9|7483.2|7476.2|7480|7473|0
1585778400000|2020-04-01 22:00:00|7492.5|7488.5|7505.5|7501.5|7509.8|7505.8|7480.8|7476.8|940
1585778700000|2020-04-01 22:05:00|7509.3|7505.3|7511.3|7507.3|7511.7|7507.7|7500|7496|388
1585779000000|2020-04-01 22:10:00|7511.4|7507.4|7511.3|7507.3|7515.7|7511.7|7507.7|7503.7|208
1585779300000|2020-04-01 22:15:00|7511.7|7507.7|7516|7512|7517.9|7513.9|7507.8|7503.8|253
1585779600000|2020-04-01 22:20:00|7515.3|7511.3|7526.8|7522.8|7534.5|7530.5|7514.5|7510.5|698
1585779900000|2020-04-01 22:25:00|7526.7|7522.7|7505.2|7501.2|7527.9|7523.9|7505.2|7501.2|439
1585780200000|2020-04-01 22:30:00|7505.8|7501.8|7507.3|7503.3|7513.9|7509.9|7502.5|7498.5|270
1585780500000|2020-04-01 22:35:00|7507.9|7503.9|7512.9|7508.9|7514.7|7510.7|7504.8|7500.8|168
1585780800000|2020-04-01 22:40:00|7513.8|7509.8|7507.5|7503.5|7516.3|7512.3|7505.3|7501.3|165
1585781100000|2020-04-01 22:45:00|7508.2|7504.2|7514.7|7510.7|7514.8|7510.8|7507.5|7503.5|117
1585781400000|2020-04-01 22:50:00|7513.8|7509.8|7508.3|7504.3|7518.2|7514.2|7507.9|7503.9|106
1585781700000|2020-04-01 22:55:00|7508.7|7504.7|7493.2|7489.2|7510.5|7506.5|7491.3|7487.3|319
1585782000000|2020-04-01 23:00:00|7493|7489|7495.3|7491.3|7499|7495|7492.7|7488.7|168
1585782300000|2020-04-01 23:05:00|7495.4|7491.4|7487.7|7483.7|7498.4|7494.4|7485.7|7481.7|249
1585782600000|2020-04-01 23:10:00|7487.5|7483.5|7497.8|7493.8|7499.5|7495.5|7485.9|7481.9|347
1585782900000|2020-04-01 23:15:00|7497.9|7493.9|7502.8|7498.8|7505.2|7501.2|7496|7492|173
1585783200000|2020-04-01 23:20:00|7502.9|7498.9|7500|7496|7507.9|7503.9|7497|7493|219
1585783500000|2020-04-01 23:25:00|7500.4|7496.4|7508.5|7504.5|7511.9|7507.9|7499.7|7495.7|203
1585783800000|2020-04-01 23:30:00|7508.7|7504.7|7511.5|7507.5|7513.4|7509.4|7502.7|7498.7|388
1585784100000|2020-04-01 23:35:00|7511.7|7507.7|7514.2|7510.2|7516.2|7512.2|7510.7|7506.7|252
1585784400000|2020-04-01 23:40:00|7513.9|7509.9|7517.8|7513.8|7522.4|7518.4|7513.8|7509.8|252
1585784700000|2020-04-01 23:45:00|7518|7514|7519.2|7515.2|7526.7|7522.7|7518|7514|231
1585785000000|2020-04-01 23:50:00|7518.9|7514.9|7518.8|7514.8|7522.3|7518.3|7514.2|7510.2|216
1585785300000|2020-04-01 23:55:00|7516.9|7512.9|7524.9|7520.9|7526|7522|7514.2|7510.2|201
1585785600000|2020-04-02 00:00:00|7521.3|7517.3|7533.3|7529.3|7539.7|7535.7|7521|7517|522
1585785900000|2020-04-02 00:05:00|7532.7|7528.7|7520.8|7516.8|7533.8|7529.8|7518.8|7514.8|429
1585786200000|2020-04-02 00:10:00|7521.3|7517.3|7528.4|7524.4|7533.5|7529.5|7517.4|7513.4|342
1585786500000|2020-04-02 00:15:00|7528.3|7524.3|7527.5|7523.5|7533|7529|7523.2|7519.2|252
1585786800000|2020-04-02 00:20:00|7527.9|7523.9|7539.9|7535.9|7539.9|7535.9|7520.4|7516.4|275
1585787100000|2020-04-02 00:25:00|7539.7|7535.7|7530.2|7526.2|7539.7|7535.7|7524.5|7520.5|250
1585787400000|2020-04-02 00:30:00|7529.7|7525.7|7525.8|7521.8|7529.7|7525.7|7520.8|7516.8|210
1585787700000|2020-04-02 00:35:00|7525.9|7521.9|7524.2|7520.2|7531.9|7527.9|7522.5|7518.5|211
1585788000000|2020-04-02 00:40:00|7524.7|7520.7|7518.2|7514.2|7529|7525|7516.7|7512.7|188
1585788300000|2020-04-02 00:45:00|7518|7514|7518.3|7514.3|7523.7|7519.7|7512.7|7508.7|250
1585788600000|2020-04-02 00:50:00|7518.8|7514.8|7531.7|7527.7|7532|7528|7515.5|7511.5|256
1585788900000|2020-04-02 00:55:00|7531.8|7527.8|7519.8|7515.8|7532.7|7528.7|7516.5|7512.5|230
1585789200000|2020-04-02 01:00:00|7519.5|7515.5|7513.2|7509.2|7519.5|7515.5|7509.8|7505.8|261
1585789500000|2020-04-02 01:05:00|7513.5|7509.5|7490.9|7486.9|7518.2|7514.2|7488.3|7484.3|567
1585789800000|2020-04-02 01:10:00|7491.3|7487.3|7489.9|7485.9|7494.9|7490.9|7479.3|7475.3|811
1585790100000|2020-04-02 01:15:00|7489.8|7485.8|7499.8|7495.8|7499.8|7495.8|7480.5|7476.5|436
1585790400000|2020-04-02 01:20:00|7499.7|7495.7|7504.3|7500.3|7507.9|7503.9|7493.4|7489.4|379
1585790700000|2020-04-02 01:25:00|7504.5|7500.5|7502.9|7498.9|7506.8|7502.8|7493.9|7489.9|999
1585791000000|2020-04-02 01:30:00|7503|7499|7520.8|7516.8|7521.9|7517.9|7502.2|7498.2|576
1585791300000|2020-04-02 01:35:00|7520.9|7516.9|7517.8|7513.8|7524.9|7520.9|7514.2|7510.2|545
1585791600000|2020-04-02 01:40:00|7517.7|7513.7|7513.2|7509.2|7518.3|7514.3|7504.3|7500.3|453
1585791900000|2020-04-02 01:45:00|7513|7509|7522.4|7518.4|7526.7|7522.7|7512.9|7508.9|528
1585792200000|2020-04-02 01:50:00|7524.4|7520.4|7523.2|7519.2|7531.3|7527.3|7521|7517|383
1585792500000|2020-04-02 01:55:00|7523.4|7519.4|7512|7508|7528.5|7524.5|7510|7506|241
1585792800000|2020-04-02 02:00:00|7512.2|7508.2|7533.4|7529.4|7534.8|7530.8|7512.2|7508.2|406
1585793100000|2020-04-02 02:05:00|7533.5|7529.5|7542|7538|7545.7|7541.7|7532.9|7528.9|618
1585793400000|2020-04-02 02:10:00|7541.8|7537.8|7547.9|7543.9|7549.3|7545.3|7538.3|7534.3|496
1585793700000|2020-04-02 02:15:00|7547.4|7543.4|7544.2|7540.2|7552.7|7548.7|7543|7539|390
1585794000000|2020-04-02 02:20:00|7543.9|7539.9|7538|7534|7549.9|7545.9|7537.7|7533.7|564
1585794300000|2020-04-02 02:25:00|7537.9|7533.9|7534.4|7530.4|7538.5|7534.5|7531.3|7527.3|284
1585794600000|2020-04-02 02:30:00|7534.8|7530.8|7526.9|7522.9|7537|7533|7526.5|7522.5|278
1585794900000|2020-04-02 02:35:00|7527.5|7523.5|7535.2|7531.2|7537|7533|7525.8|7521.8|265
1585795200000|2020-04-02 02:40:00|7534.8|7530.8|7541|7537|7543.8|7539.8|7533.2|7529.2|208
1585795500000|2020-04-02 02:45:00|7541.2|7537.2|7542.2|7538.2|7545.2|7541.2|7539.5|7535.5|118
1585795800000|2020-04-02 02:50:00|7541.9|7537.9|7555.2|7551.2|7559.8|7555.8|7541|7537|474
1585796100000|2020-04-02 02:55:00|7554.9|7550.9|7547.8|7543.8|7554.9|7550.9|7546.4|7542.4|215
1585796400000|2020-04-02 03:00:00|7547.9|7543.9|7555.5|7551.5|7558.3|7554.3|7547.9|7543.9|264
1585796700000|2020-04-02 03:05:00|7556.4|7552.4|7550.3|7546.3|7556.4|7552.4|7546|7542|256
1585797000000|2020-04-02 03:10:00|7550.4|7546.4|7545.9|7541.9|7556.3|7552.3|7544.5|7540.5|207
1585797300000|2020-04-02 03:15:00|7546.7|7542.7|7559.5|7555.5|7559.5|7555.5|7545.9|7541.9|248
1585797600000|2020-04-02 03:20:00|7559.4|7555.4|7562|7558|7563.3|7559.3|7555.5|7551.5|309
1585797900000|2020-04-02 03:25:00|7561.9|7557.9|7552.4|7548.4|7561.9|7557.9|7550|7546|242
1585798200000|2020-04-02 03:30:00|7552.5|7548.5|7561.7|7557.7|7563|7559|7552|7548|276
1585798500000|2020-04-02 03:35:00|7561|7557|7561|7557|7563.2|7559.2|7556.3|7552.3|230
1585798800000|2020-04-02 03:40:00|7560.9|7556.9|7561.7|7557.7|7562.2|7558.2|7554.5|7550.5|279
1585799100000|2020-04-02 03:45:00|7560|7556|7558.9|7554.9|7567.3|7563.3|7558.9|7554.9|308
1585799400000|2020-04-02 03:50:00|7559.5|7555.5|7552.4|7548.4|7559.7|7555.7|7550.3|7546.3|318
1585799700000|2020-04-02 03:55:00|7552.5|7548.5|7544|7540|7553.2|7549.2|7542.2|7538.2|301
1585800000000|2020-04-02 04:00:00|7546.2|7542.2|7547.5|7543.5|7553.2|7549.2|7544.2|7540.2|296
1585800300000|2020-04-02 04:05:00|7547.4|7543.4|7539.3|7535.3|7549.2|7545.2|7536.8|7532.8|227
1585800600000|2020-04-02 04:10:00|7539.8|7535.8|7541.5|7537.5|7543.7|7539.7|7534.2|7530.2|332
1585800900000|2020-04-02 04:15:00|7542|7538|7540.2|7536.2|7546.3|7542.3|7536.9|7532.9|176
1585801200000|2020-04-02 04:20:00|7540.3|7536.3|7548|7544|7548.4|7544.4|7537.8|7533.8|213
1585801500000|2020-04-02 04:25:00|7547.8|7543.8|7536.3|7532.3|7548.7|7544.7|7533.4|7529.4|288
1585801800000|2020-04-02 04:30:00|7536.4|7532.4|7534|7530|7537.7|7533.7|7526.9|7522.9|248
1585802100000|2020-04-02 04:35:00|7534.2|7530.2|7537.2|7533.2|7543|7539|7533|7529|272
1585802400000|2020-04-02 04:40:00|7536.8|7532.8|7552.2|7548.2|7552.2|7548.2|7535.9|7531.9|322
1585802700000|2020-04-02 04:45:00|7552.3|7548.3|7559.2|7555.2|7562.8|7558.8|7549|7545|474
1585803000000|2020-04-02 04:50:00|7559.5|7555.5|7556.4|7552.4|7560.7|7556.7|7553.9|7549.9|230
1585803300000|2020-04-02 04:55:00|7556.9|7552.9|7542.8|7538.8|7558.2|7554.2|7537.2|7533.2|556
1585803600000|2020-04-02 05:00:00|7542.9|7538.9|7532.4|7528.4|7549|7545|7530.5|7526.5|443
1585803900000|2020-04-02 05:05:00|7532.5|7528.5|7529|7525|7533.4|7529.4|7520.3|7516.3|583
1585804200000|2020-04-02 05:10:00|7528.9|7524.9|7512.2|7508.2|7528.9|7524.9|7510.2|7506.2|607
1585804500000|2020-04-02 05:15:00|7513|7509|7520.3|7516.3|7521.9|7517.9|7512.7|7508.7|411
1585804800000|2020-04-02 05:20:00|7520.2|7516.2|7531.3|7527.3|7534.9|7530.9|7517.8|7513.8|543
1585805100000|2020-04-02 05:25:00|7531|7527|7521.9|7517.9|7534|7530|7519.8|7515.8|283
1585805400000|2020-04-02 05:30:00|7522.2|7518.2|7546.2|7542.2|7550.7|7546.7|7521.2|7517.2|581
1585805700000|2020-04-02 05:35:00|7546.4|7542.4|7546.4|7542.4|7553.2|7549.2|7540.2|7536.2|462
1585806000000|2020-04-02 05:40:00|7546.3|7542.3|7543|7539|7546.3|7542.3|7531.3|7527.3|398
1585806300000|2020-04-02 05:45:00|7542.2|7538.2|7537.8|7533.8|7543|7539|7532.5|7528.5|189
1585806600000|2020-04-02 05:50:00|7536.8|7532.8|7535.2|7531.2|7544.2|7540.2|7530.7|7526.7|348
1585806900000|2020-04-02 05:55:00|7535.3|7531.3|7549.3|7545.3|7553.5|7549.5|7531|7527|439
1585807200000|2020-04-02 06:00:00|7549|7545|7567|7563|7568.3|7564.3|7548.9|7544.9|766
1585807500000|2020-04-02 06:05:00|7566.8|7562.8|7568.4|7564.4|7573.4|7569.4|7563.9|7559.9|582
1585807800000|2020-04-02 06:10:00|7567.8|7563.8|7561.2|7557.2|7568.7|7564.7|7559.5|7555.5|386
1585808100000|2020-04-02 06:15:00|7560.9|7556.9|7560.9|7556.9|7562.3|7558.3|7550.8|7546.8|468
1585808400000|2020-04-02 06:20:00|7560.7|7556.7|7551.3|7547.3|7566.7|7562.7|7551.3|7547.3|417
1585808700000|2020-04-02 06:25:00|7551.5|7547.5|7552.8|7548.8|7557.7|7553.7|7551.3|7547.3|209
1585809000000|2020-04-02 06:30:00|7552.9|7548.9|7556.5|7552.5|7559.8|7555.8|7548.5|7544.5|275
1585809300000|2020-04-02 06:35:00|7557|7553|7567|7563|7567.8|7563.8|7553.7|7549.7|353
1585809600000|2020-04-02 06:40:00|7567.5|7563.5|7560.2|7556.2|7569.2|7565.2|7560|7556|405
1585809900000|2020-04-02 06:45:00|7560|7556|7570.8|7566.8|7571.3|7567.3|7559.9|7555.9|286
1585810200000|2020-04-02 06:50:00|7570.7|7566.7|7574.8|7570.8|7574.9|7570.9|7566.4|7562.4|284
1585810500000|2020-04-02 06:55:00|7574.3|7570.3|7574.3|7570.3|7577.7|7573.7|7571.4|7567.4|424
1585810800000|2020-04-02 07:00:00|7574.2|7570.2|7576.9|7572.9|7580.9|7576.9|7564.9|7560.9|1063
1585811100000|2020-04-02 07:05:00|7577|7573|7574.4|7570.4|7579.7|7575.7|7565.9|7561.9|643
1585811400000|2020-04-02 07:10:00|7574.8|7570.8|7582|7578|7583.7|7579.7|7571.9|7567.9|515
1585811700000|2020-04-02 07:15:00|7582.3|7578.3|7590.9|7586.9|7592.5|7588.5|7576.2|7572.2|724
1585812000000|2020-04-02 07:20:00|7591|7587|7600.2|7596.2|7601.5|7597.5|7591|7587|861
1585812300000|2020-04-02 07:25:00|7600.4|7596.4|7589.7|7585.7|7602|7598|7582.7|7578.7|888
1585812600000|2020-04-02 07:30:00|7589.5|7585.5|7571.9|7567.9|7591.7|7587.7|7570.5|7566.5|1003
1585812900000|2020-04-02 07:35:00|7572|7568|7584.7|7580.7|7585.4|7581.4|7567.4|7563.4|698
1585813200000|2020-04-02 07:40:00|7584.2|7580.2|7589.3|7585.3|7590.8|7586.8|7577|7573|413
1585813500000|2020-04-02 07:45:00|7589.9|7585.9|7577.2|7573.2|7591.4|7587.4|7576.4|7572.4|422
1585813800000|2020-04-02 07:50:00|7577|7573|7586.2|7582.2|7587.2|7583.2|7570.2|7566.2|481
1585814100000|2020-04-02 07:55:00|7586.3|7582.3|7586.8|7582.8|7587.2|7583.2|7577.7|7573.7|340
1585814400000|2020-04-02 08:00:00|7585.8|7581.8|7594.2|7590.2|7597.3|7593.3|7582.2|7578.2|742
1585814700000|2020-04-02 08:05:00|7594.3|7590.3|7601.4|7597.4|7605.3|7601.3|7592.9|7588.9|766
1585815000000|2020-04-02 08:10:00|7600.8|7596.8|7594.3|7590.3|7601.9|7597.9|7588.2|7584.2|587
1585815300000|2020-04-02 08:15:00|7594.4|7590.4|7604.4|7600.4|7606.4|7602.4|7594.4|7590.4|656
1585815600000|2020-04-02 08:20:00|7604.7|7600.7|7603.2|7599.2|7613.3|7609.3|7602.7|7598.7|729
1585815900000|2020-04-02 08:25:00|7603.3|7599.3|7603.9|7599.9|7605.5|7601.5|7596.2|7592.2|577
1585816200000|2020-04-02 08:30:00|7604.2|7600.2|7615|7611|7615|7611|7596.5|7592.5|727
1585816500000|2020-04-02 08:35:00|7613.8|7609.8|7607.5|7603.5|7614.3|7610.3|7606.3|7602.3|587
1585816800000|2020-04-02 08:40:00|7607.7|7603.7|7599|7595|7608.9|7604.9|7594.7|7590.7|659
1585817100000|2020-04-02 08:45:00|7599.3|7595.3|7593.9|7589.9|7600.2|7596.2|7592.9|7588.9|422
1585817400000|2020-04-02 08:50:00|7594|7590|7585.2|7581.2|7598.4|7594.4|7585.2|7581.2|515
1585817700000|2020-04-02 08:55:00|7585.3|7581.3|7584.4|7580.4|7586.2|7582.2|7581.8|7577.8|419
1585818000000|2020-04-02 09:00:00|7584.3|7580.3|7584.4|7580.4|7591.4|7587.4|7571.9|7567.9|884
1585818300000|2020-04-02 09:05:00|7584.5|7580.5|7585.7|7581.7|7586|7582|7575.4|7571.4|543
1585818600000|2020-04-02 09:10:00|7586|7582|7576.8|7572.8|7586.2|7582.2|7576.8|7572.8|425
1585818900000|2020-04-02 09:15:00|7576.9|7572.9|7585.9|7581.9|7586.4|7582.4|7574.2|7570.2|403
1585819200000|2020-04-02 09:20:00|7585.8|7581.8|7586.7|7582.7|7591.2|7587.2|7583|7579|459
1585819500000|2020-04-02 09:25:00|7586.9|7582.9|7581|7577|7588.3|7584.3|7574.7|7570.7|615
1585819800000|2020-04-02 09:30:00|7580.8|7576.8|7582.2|7578.2|7586.9|7582.9|7579.8|7575.8|362
1585820100000|2020-04-02 09:35:00|7581.8|7577.8|7568.8|7564.8|7581.8|7577.8|7564.8|7560.8|713
1585820400000|2020-04-02 09:40:00|7568.9|7564.9|7567|7563|7570.8|7566.8|7558.9|7554.9|677
1585820700000|2020-04-02 09:45:00|7567.2|7563.2|7552|7548|7569.2|7565.2|7542.7|7538.7|1390
1585821000000|2020-04-02 09:50:00|7551.9|7547.9|7554.3|7550.3|7555.3|7551.3|7547.8|7543.8|581
1585821300000|2020-04-02 09:55:00|7554.2|7550.2|7544.2|7540.2|7559.4|7555.4|7538.9|7534.9|830
1585821600000|2020-04-02 10:00:00|7544.3|7540.3|7533.7|7529.7|7545|7541|7524.8|7520.8|1528
1585821900000|2020-04-02 10:05:00|7534.2|7530.2|7537.7|7533.7|7539.8|7535.8|7533.3|7529.3|578
1585822200000|2020-04-02 10:10:00|7537.8|7533.8|7550.3|7546.3|7553.4|7549.4|7537.8|7533.8|1014
1585822500000|2020-04-02 10:15:00|7550|7546|7552.3|7548.3|7553.4|7549.4|7545.5|7541.5|549
1585822800000|2020-04-02 10:20:00|7552.2|7548.2|7555.2|7551.2|7557.7|7553.7|7551.8|7547.8|544
1585823100000|2020-04-02 10:25:00|7555.3|7551.3|7559.3|7555.3|7567.3|7563.3|7555.2|7551.2|781
1585823400000|2020-04-02 10:30:00|7559.2|7555.2|7551|7547|7562.4|7558.4|7550.8|7546.8|494
1585823700000|2020-04-02 10:35:00|7551.2|7547.2|7559|7555|7560.4|7556.4|7550.9|7546.9|362
1585824000000|2020-04-02 10:40:00|7558.9|7554.9|7559.9|7555.9|7561.9|7557.9|7555.9|7551.9|347
1585824300000|2020-04-02 10:45:00|7560|7556|7556.9|7552.9|7560.8|7556.8|7555.9|7551.9|267
1585824600000|2020-04-02 10:50:00|7556.8|7552.8|7542.7|7538.7|7557.3|7553.3|7537.9|7533.9|441
1585824900000|2020-04-02 10:55:00|7541.7|7537.7|7552.9|7548.9|7553.4|7549.4|7540.7|7536.7|407
1585825200000|2020-04-02 11:00:00|7552.5|7548.5|7537.2|7533.2|7554.4|7550.4|7535.5|7531.5|800
1585825500000|2020-04-02 11:05:00|7537.7|7533.7|7531|7527|7543.4|7539.4|7529.4|7525.4|876
1585825800000|2020-04-02 11:10:00|7530.3|7526.3|7533.9|7529.9|7537.9|7533.9|7529.4|7525.4|538
1585826100000|2020-04-02 11:15:00|7534|7530|7542.9|7538.9|7545.2|7541.2|7533.9|7529.9|511
1585826400000|2020-04-02 11:20:00|7543|7539|7550.5|7546.5|7550.5|7546.5|7541.4|7537.4|554
1585826700000|2020-04-02 11:25:00|7551|7547|7551.9|7547.9|7553.5|7549.5|7544.4|7540.4|539
1585827000000|2020-04-02 11:30:00|7552|7548|7556.8|7552.8|7557|7553|7541.4|7537.4|642
1585827300000|2020-04-02 11:35:00|7556.7|7552.7|7556.5|7552.5|7557.9|7553.9|7551.4|7547.4|355
1585827600000|2020-04-02 11:40:00|7556.9|7552.9|7550.3|7546.3|7558.7|7554.7|7547.2|7543.2|432
1585827900000|2020-04-02 11:45:00|7549.7|7545.7|7563.5|7559.5|7565.4|7561.4|7549.7|7545.7|692
1585828200000|2020-04-02 11:50:00|7563.9|7559.9|7569.4|7565.4|7576.2|7572.2|7562.9|7558.9|1298
1585828500000|2020-04-02 11:55:00|7569.5|7565.5|7578|7574|7584.3|7580.3|7567.7|7563.7|1157
1585828800000|2020-04-02 12:00:00|7578.5|7574.5|7584.9|7580.9|7595.3|7591.3|7576.7|7572.7|1813
1585829100000|2020-04-02 12:05:00|7585|7581|7570.2|7566.2|7586.5|7582.5|7569.5|7565.5|836
1585829400000|2020-04-02 12:10:00|7570.4|7566.4|7577.4|7573.4|7581.4|7577.4|7570.4|7566.4|732
1585829700000|2020-04-02 12:15:00|7577.3|7573.3|7570.2|7566.2|7587.3|7583.3|7565.7|7561.7|993
1585830000000|2020-04-02 12:20:00|7570.3|7566.3|7560.2|7556.2|7578|7574|7558.5|7554.5|876
1585830300000|2020-04-02 12:25:00|7559.4|7555.4|7566.7|7562.7|7570.7|7566.7|7556.4|7552.4|1079
1585830600000|2020-04-02 12:30:00|7566.5|7562.5|7536.7|7532.7|7582.4|7578.4|7533.8|7529.8|4124
1585830900000|2020-04-02 12:35:00|7537.2|7533.2|7497|7493|7539|7535|7491.3|7487.3|4017
1585831200000|2020-04-02 12:40:00|7497.3|7493.3|7481.4|7477.4|7503.4|7499.4|7450.7|7446.7|5056
1585831500000|2020-04-02 12:45:00|7481.3|7477.3|7487.2|7483.2|7494.8|7490.8|7472.5|7468.5|2297
1585831800000|2020-04-02 12:50:00|7487|7483|7468.2|7464.2|7496.9|7492.9|7459.9|7455.9|1695
1585832100000|2020-04-02 12:55:00|7468|7464|7468.9|7464.9|7486.9|7482.9|7467.7|7463.7|1698
1585832400000|2020-04-02 13:00:00|7469.4|7465.4|7459.5|7455.5|7485.3|7481.3|7455|7451|1623
1585832700000|2020-04-02 13:05:00|7459.7|7455.7|7437|7433|7471.7|7467.7|7431.8|7427.8|2525
1585833000000|2020-04-02 13:10:00|7436.8|7432.8|7404.8|7400.8|7448.9|7444.9|7396.2|7392.2|3774
1585833300000|2020-04-02 13:15:00|7405.2|7401.2|7419|7415|7425|7421|7399.2|7395.2|2488
1585833600000|2020-04-02 13:20:00|7418.9|7414.9|7440.5|7436.5|7441|7437|7416.8|7412.8|1904
1585833900000|2020-04-02 13:25:00|7440.2|7436.2|7451.3|7447.3|7451.9|7447.9|7430.4|7426.4|2427
1585834200000|2020-04-02 13:30:00|7450.8|7447.8|7514.9|7511.9|7532|7529|7436|7433|11575
1585834500000|2020-04-02 13:35:00|7515|7512|7514.2|7511.2|7538.8|7535.8|7509.9|7506.9|6668
1585834800000|2020-04-02 13:40:00|7514.8|7511.8|7462.3|7459.3|7538.2|7535.2|7453|7450|7556
1585835100000|2020-04-02 13:45:00|7463.2|7460.2|7450.4|7447.4|7471.4|7468.4|7431.5|7428.5|5954
1585835400000|2020-04-02 13:50:00|7449.7|7446.7|7455.7|7452.7|7485.1|7482.1|7446.4|7443.4|5276
1585835700000|2020-04-02 13:55:00|7455.2|7452.2|7492.4|7489.4|7499.9|7496.9|7453.5|7450.5|4182
1585836000000|2020-04-02 14:00:00|7493.4|7490.4|7500.3|7497.3|7509.8|7506.8|7481.4|7478.4|4999
1585836300000|2020-04-02 14:05:00|7499.4|7496.4|7527.1|7524.1|7527.4|7524.4|7481.3|7478.3|4377
1585836600000|2020-04-02 14:10:00|7525.6|7522.6|7530.2|7527.2|7547.2|7544.2|7523.8|7520.8|5499
1585836900000|2020-04-02 14:15:00|7530.3|7527.3|7529.4|7526.4|7534.3|7531.3|7505.2|7502.2|4071
1585837200000|2020-04-02 14:20:00|7530.3|7527.3|7530.4|7527.4|7544.1|7541.1|7527.1|7524.1|4304
1585837500000|2020-04-02 14:25:00|7530.3|7527.3|7542.3|7539.3|7542.3|7539.3|7508.9|7505.9|4306
1585837800000|2020-04-02 14:30:00|7541.1|7538.1|7577.4|7574.4|7588.8|7585.8|7532.8|7529.8|7766
1585838100000|2020-04-02 14:35:00|7577.1|7574.1|7626.1|7623.1|7636.2|7633.2|7576.8|7573.8|9353
1585838400000|2020-04-02 14:40:00|7625.9|7622.9|7581.2|7578.2|7627.4|7624.4|7572.9|7569.9|7182
1585838700000|2020-04-02 14:45:00|7582.3|7579.3|7559.4|7556.4|7599.7|7596.7|7558.4|7555.4|6397
1585839000000|2020-04-02 14:50:00|7559.6|7556.6|7554.6|7551.6|7584.2|7581.2|7544.7|7541.7|5731
1585839300000|2020-04-02 14:55:00|7555.3|7552.3|7584.3|7581.3|7591.9|7588.9|7555.3|7552.3|5089
1585839600000|2020-04-02 15:00:00|7583.6|7580.6|7594.2|7591.2|7609.7|7606.7|7574.9|7571.9|5874
1585839900000|2020-04-02 15:05:00|7595.2|7592.2|7572.1|7569.1|7597.6|7594.6|7557.9|7554.9|4685
1585840200000|2020-04-02 15:10:00|7572.3|7569.3|7568.7|7565.7|7576.8|7573.8|7554.4|7551.4|3394
1585840500000|2020-04-02 15:15:00|7569.6|7566.6|7593.8|7590.8|7606.3|7603.3|7569.6|7566.6|3749
1585840800000|2020-04-02 15:20:00|7593.9|7590.9|7587.3|7584.3|7596.2|7593.2|7575.3|7572.3|2810
1585841100000|2020-04-02 15:25:00|7587.8|7584.8|7563.9|7560.9|7589.6|7586.6|7553.3|7550.3|3002
1585841400000|2020-04-02 15:30:00|7562.9|7559.9|7581.3|7578.3|7589.6|7586.6|7561.8|7558.8|2152
1585841700000|2020-04-02 15:35:00|7580.1|7577.1|7572.7|7569.7|7595.3|7592.3|7558.8|7555.8|3213
1585842000000|2020-04-02 15:40:00|7573.6|7570.6|7593.6|7590.6|7602.4|7599.4|7570.1|7567.1|2995
1585842300000|2020-04-02 15:45:00|7593.7|7590.7|7617.8|7614.8|7618.4|7615.4|7581.1|7578.1|3540
1585842600000|2020-04-02 15:50:00|7618.3|7615.3|7601.1|7598.1|7618.8|7615.8|7600.1|7597.1|2080
1585842900000|2020-04-02 15:55:00|7601.3|7598.3|7614.7|7611.7|7626.9|7623.9|7594.8|7591.8|2667
1585843200000|2020-04-02 16:00:00|7615.2|7612.2|7614.8|7611.8|7619.8|7616.8|7598.7|7595.7|2216
1585843500000|2020-04-02 16:05:00|7614.9|7611.9|7616.1|7613.1|7637.9|7634.9|7609.7|7606.7|3311
1585843800000|2020-04-02 16:10:00|7616.2|7613.2|7625.3|7622.3|7634.6|7631.6|7612.6|7609.6|2864
1585844100000|2020-04-02 16:15:00|7625.2|7622.2|7622.7|7619.7|7632.6|7629.6|7610.8|7607.8|2410
1585844400000|2020-04-02 16:20:00|7622.8|7619.8|7597.9|7594.9|7632.2|7629.2|7597.8|7594.8|2165
1585844700000|2020-04-02 16:25:00|7598.4|7595.4|7592.1|7589.1|7613.4|7610.4|7589.7|7586.7|2357
1585845000000|2020-04-02 16:30:00|7592.4|7589.4|7586.3|7583.3|7603.6|7600.6|7584.2|7581.2|2421
1585845300000|2020-04-02 16:35:00|7586.7|7583.7|7595.7|7592.7|7612.3|7609.3|7586.7|7583.7|2602
1585845600000|2020-04-02 16:40:00|7595.1|7592.1|7603.5|7600.5|7607|7604|7586.1|7583.1|1652
1585845900000|2020-04-02 16:45:00|7603.3|7600.3|7616.3|7613.3|7619.6|7616.6|7595|7592|1694
1585846200000|2020-04-02 16:50:00|7616.5|7613.5|7618.1|7615.1|7620.6|7617.6|7610.1|7607.1|1063
1585846500000|2020-04-02 16:55:00|7617.8|7614.8|7608|7605|7618|7615|7598.1|7595.1|1523
1585846800000|2020-04-02 17:00:00|7609|7606|7611.6|7608.6|7628.7|7625.7|7598.5|7595.5|2482
1585847100000|2020-04-02 17:05:00|7611.5|7608.5|7587.1|7584.1|7613.7|7610.7|7587|7584|3085
1585847400000|2020-04-02 17:10:00|7584.6|7581.6|7565|7562|7589.6|7586.6|7562.6|7559.6|3497
1585847700000|2020-04-02 17:15:00|7565.2|7562.2|7551|7548|7572.6|7569.6|7549.8|7546.8|3075
1585848000000|2020-04-02 17:20:00|7550.3|7547.3|7555|7552|7566.3|7563.3|7544.6|7541.6|2421
1585848300000|2020-04-02 17:25:00|7555.2|7552.2|7524.7|7521.7|7557.2|7554.2|7518.5|7515.5|3682
1585848600000|2020-04-02 17:30:00|7524.1|7521.1|7528|7525|7531.7|7528.7|7511|7508|2875
1585848900000|2020-04-02 17:35:00|7527.7|7524.7|7526|7523|7537|7534|7520.3|7517.3|2577
1585849200000|2020-04-02 17:40:00|7525.8|7522.8|7552.2|7549.2|7554.6|7551.6|7524.5|7521.5|2319
1585849500000|2020-04-02 17:45:00|7551.7|7548.7|7542|7539|7553.3|7550.3|7538.1|7535.1|2080
1585849800000|2020-04-02 17:50:00|7542.1|7539.1|7556.3|7553.3|7558.5|7555.5|7537.6|7534.6|2017
1585850100000|2020-04-02 17:55:00|7556|7553|7536|7533|7556|7553|7531.3|7528.3|2184
1585850400000|2020-04-02 18:00:00|7536.2|7533.2|7504.5|7501.5|7537.8|7534.8|7497.3|7494.3|3407
1585850700000|2020-04-02 18:05:00|7504.2|7501.2|7488|7485|7505.7|7502.7|7487.7|7484.7|2691
1585851000000|2020-04-02 18:10:00|7488.2|7485.2|7506|7503|7510.8|7507.8|7476.8|7473.8|3975
1585851300000|2020-04-02 18:15:00|7506.5|7503.5|7466.1|7463.1|7509.7|7506.7|7465.6|7462.6|3608
1585851600000|2020-04-02 18:20:00|7465.6|7462.6|7473.1|7470.1|7488.1|7485.1|7465.3|7462.3|3702
1585851900000|2020-04-02 18:25:00|7473|7470|7505.6|7502.6|7511|7508|7469.5|7466.5|4438
1585852200000|2020-04-02 18:30:00|7505|7502|7496.6|7493.6|7513.1|7510.1|7483.1|7480.1|4062
1585852500000|2020-04-02 18:35:00|7497.3|7494.3|7515|7512|7518.8|7515.8|7492.3|7489.3|3262
1585852800000|2020-04-02 18:40:00|7514.5|7511.5|7495.6|7492.6|7518.3|7515.3|7493.6|7490.6|2790
1585853100000|2020-04-02 18:45:00|7496.1|7493.1|7501.3|7498.3|7520.3|7517.3|7486.7|7483.7|3411
1585853400000|2020-04-02 18:50:00|7501.2|7498.2|7534.8|7531.8|7549.1|7546.1|7495.8|7492.8|4571
1585853700000|2020-04-02 18:55:00|7533.5|7530.5|7560.8|7557.8|7563.1|7560.1|7530.3|7527.3|3574
1585854000000|2020-04-02 19:00:00|7561.3|7558.3|7562.7|7559.7|7574.7|7571.7|7551.3|7548.3|3284
1585854300000|2020-04-02 19:05:00|7563.5|7560.5|7572.2|7569.2|7575.3|7572.3|7542.2|7539.2|2690
1585854600000|2020-04-02 19:10:00|7572.6|7569.6|7557.5|7554.5|7576.3|7573.3|7549.1|7546.1|2734
1585854900000|2020-04-02 19:15:00|7557.2|7554.2|7586.2|7583.2|7589.7|7586.7|7553.7|7550.7|3479
1585855200000|2020-04-02 19:20:00|7584.2|7581.2|7573.7|7570.7|7590.9|7587.9|7571.9|7568.9|2914
1585855500000|2020-04-02 19:25:00|7574.7|7571.7|7572.4|7569.4|7580.2|7577.2|7557.5|7554.5|2123
1585855800000|2020-04-02 19:30:00|7572.1|7569.1|7556.2|7553.2|7585.7|7582.7|7545.1|7542.1|3096
1585856100000|2020-04-02 19:35:00|7555.9|7552.9|7549.7|7546.7|7570.9|7567.9|7537.4|7534.4|2822
1585856400000|2020-04-02 19:40:00|7549.6|7546.6|7592.4|7589.4|7595.4|7592.4|7545.2|7542.2|4633
1585856700000|2020-04-02 19:45:00|7593.5|7590.5|7578.5|7575.5|7606|7603|7563.1|7560.1|4233
1585857000000|2020-04-02 19:50:00|7582.4|7579.4|7627.6|7624.6|7632.2|7629.2|7582.4|7579.4|9716
1585857300000|2020-04-02 19:55:00|7627.2|7624.2|7635.1|7632.1|7641|7638|7608.6|7605.6|8990
1585857600000|2020-04-02 20:00:00|7635.6|7631.6|7657.1|7653.1|7670.6|7666.6|7629.2|7625.2|6512
1585857900000|2020-04-02 20:05:00|7657.6|7653.6|7663.1|7659.1|7673.6|7669.6|7656.5|7652.5|2252
1585858200000|2020-04-02 20:10:00|7664.1|7660.1|7646.3|7639.3|7665.2|7661.2|7642.1|7638.1|2545
1585858500000|2020-04-02 20:15:00|7646.4|7639.4|7646.3|7639.3|7649.2|7642.2|7645.5|7638.5|0
1585858800000|2020-04-02 20:20:00|7646.5|7639.5|7645.3|7638.3|7646.6|7639.6|7643.9|7636.9|0
1585859100000|2020-04-02 20:25:00|7645.2|7638.2|7646.9|7639.9|7647.3|7640.3|7644.1|7637.1|0
1585859400000|2020-04-02 20:30:00|7645.6|7641.6|7656.9|7652.9|7658.1|7654.1|7645.4|7641.4|527
1585859700000|2020-04-02 20:35:00|7657.9|7653.9|7656.4|7652.4|7659.9|7655.9|7654.9|7650.9|372
1585860000000|2020-04-02 20:40:00|7657.1|7653.1|7643.6|7639.6|7657.4|7653.4|7641.4|7637.4|373
1585860300000|2020-04-02 20:45:00|7642.9|7638.9|7649.4|7645.4|7653.4|7649.4|7638.9|7634.9|551
1585860600000|2020-04-02 20:50:00|7649.9|7645.9|7644.4|7640.4|7651.1|7647.1|7640.4|7636.4|307
1585860900000|2020-04-02 20:55:00|7645.4|7641.4|7640.3|7633.3|7651.4|7647.4|7638.4|7633.1|359
1585861200000|2020-04-02 21:00:00|7640.4|7633.4|7641|7634|7643.1|7636.1|7640.4|7633.4|0
1585861500000|2020-04-02 21:05:00|7641.3|7634.3|7640.5|7633.5|7642.9|7635.9|7640.5|7633.5|0
1585861800000|2020-04-02 21:10:00|7640.6|7633.6|7640.1|7633.1|7641.1|7634.1|7640|7633|0
1585862100000|2020-04-02 21:15:00|7640|7633|7642.1|7635.1|7642.7|7635.7|7640|7633|0
1585862400000|2020-04-02 21:20:00|7641.5|7634.5|7640.7|7633.7|7644.3|7637.3|7640.7|7633.7|0
1585862700000|2020-04-02 21:25:00|7640.8|7633.8|7639.2|7632.2|7641|7634|7639.2|7632.2|0
1585863000000|2020-04-02 21:30:00|7639.3|7632.3|7639.2|7632.2|7639.3|7632.3|7636.6|7629.6|0
1585863300000|2020-04-02 21:35:00|7639.3|7632.3|7639.5|7632.5|7640.1|7633.1|7639.2|7632.2|0
1585863600000|2020-04-02 21:40:00|7639.6|7632.6|7640.5|7633.5|7640.5|7633.5|7639.6|7632.6|0
1585863900000|2020-04-02 21:45:00|7640.4|7633.4|7642.5|7635.5|7642.8|7635.8|7639.7|7632.7|0
1585864200000|2020-04-02 21:50:00|7643.1|7636.1|7642.1|7635.1|7646.1|7639.1|7641|7634|0
1585864500000|2020-04-02 21:55:00|7642|7635|7642.7|7635.7|7645.1|7638.1|7640.9|7633.9|0
1585864800000|2020-04-02 22:00:00|7640.4|7636.4|7633.6|7629.6|7642.4|7638.4|7624.2|7620.2|790
1585865100000|2020-04-02 22:05:00|7633.9|7629.9|7642.2|7638.2|7645.6|7641.6|7633.2|7629.2|385
1585865400000|2020-04-02 22:10:00|7642.4|7638.4|7649.7|7645.7|7658.6|7654.6|7642.4|7638.4|480
1585865700000|2020-04-02 22:15:00|7650|7646|7654.2|7650.2|7656.4|7652.4|7646.7|7642.7|176
1585866000000|2020-04-02 22:20:00|7655.4|7651.4|7655.9|7651.9|7668|7664|7654.7|7650.7|328
1585866300000|2020-04-02 22:25:00|7656|7652|7657.7|7653.7|7661|7657|7655.4|7651.4|166
1585866600000|2020-04-02 22:30:00|7657.9|7653.9|7651.2|7647.2|7658.2|7654.2|7650.2|7646.2|233
1585866900000|2020-04-02 22:35:00|7651.7|7647.7|7644.9|7640.9|7656.1|7652.1|7643.5|7639.5|251
1585867200000|2020-04-02 22:40:00|7645|7641|7635.4|7631.4|7647.7|7643.7|7635.4|7631.4|154
1585867500000|2020-04-02 22:45:00|7636|7632|7644.9|7640.9|7646|7642|7635.9|7631.9|190
1585867800000|2020-04-02 22:50:00|7645.1|7641.1|7647.2|7643.2|7647.9|7643.9|7644|7640|80
1585868100000|2020-04-02 22:55:00|7647.5|7643.5|7651.4|7647.4|7653.7|7649.7|7643.4|7639.4|151
1585868400000|2020-04-02 23:00:00|7650.2|7646.2|7649.1|7645.1|7656.5|7652.5|7646|7642|204
1585868700000|2020-04-02 23:05:00|7649.2|7645.2|7644.5|7640.5|7653.6|7649.6|7644.1|7640.1|131
1585869000000|2020-04-02 23:10:00|7644.4|7640.4|7633.7|7629.7|7646.1|7642.1|7628.5|7624.5|425
1585869300000|2020-04-02 23:15:00|7633.4|7629.4|7637|7633|7637.9|7633.9|7632.7|7628.7|88
1585869600000|2020-04-02 23:20:00|7638.5|7634.5|7631|7627|7638.7|7634.7|7631|7627|99
1585869900000|2020-04-02 23:25:00|7630.9|7626.9|7631.6|7627.6|7634.2|7630.2|7629.7|7625.7|117
1585870200000|2020-04-02 23:30:00|7631.9|7627.9|7622.1|7618.1|7633.5|7629.5|7619.1|7615.1|434
1585870500000|2020-04-02 23:35:00|7622|7618|7608.1|7604.1|7630.9|7626.9|7607.1|7603.1|421
1585870800000|2020-04-02 23:40:00|7609.2|7605.2|7595.9|7591.9|7613.5|7609.5|7593.9|7589.9|557
1585871100000|2020-04-02 23:45:00|7595.6|7591.6|7603.2|7599.2|7607.6|7603.6|7595.2|7591.2|310
1585871400000|2020-04-02 23:50:00|7603.4|7599.4|7601.1|7597.1|7609.2|7605.2|7600.6|7596.6|281
1585871700000|2020-04-02 23:55:00|7601|7597|7609.5|7605.5|7611.9|7607.9|7600.5|7596.5|314
1585872000000|2020-04-03 00:00:00|7607.2|7603.2|7621.2|7617.2|7627.5|7623.5|7603.4|7599.4|510
1585872300000|2020-04-03 00:05:00|7621|7617|7606.6|7602.6|7621|7617|7604.4|7600.4|333
1585872600000|2020-04-03 00:10:00|7606|7602|7600.9|7596.9|7614.5|7610.5|7600.9|7596.9|273
1585872900000|2020-04-03 00:15:00|7599.9|7595.9|7592.5|7588.5|7604.6|7600.6|7583.5|7579.5|655
1585873200000|2020-04-03 00:20:00|7592.1|7588.1|7603.7|7599.7|7603.7|7599.7|7586.1|7582.1|448
1585873500000|2020-04-03 00:25:00|7603.5|7599.5|7606.4|7602.4|7609.5|7605.5|7597.4|7593.4|356
1585873800000|2020-04-03 00:30:00|7606.2|7602.2|7601.2|7597.2|7609.7|7605.7|7597|7593|238
1585874100000|2020-04-03 00:35:00|7601.9|7597.9|7606.7|7602.7|7615|7611|7600.4|7596.4|557
1585874400000|2020-04-03 00:40:00|7606.5|7602.5|7597.9|7593.9|7608.2|7604.2|7595|7591|350
1585874700000|2020-04-03 00:45:00|7597.7|7593.7|7591|7587|7597.7|7593.7|7583.9|7579.9|423
1585875000000|2020-04-03 00:50:00|7591.1|7587.1|7586.9|7582.9|7596.6|7592.6|7584.6|7580.6|800
1585875300000|2020-04-03 00:55:00|7587.2|7583.2|7598.1|7594.1|7600.1|7596.1|7585.7|7581.7|440
1585875600000|2020-04-03 01:00:00|7597.7|7593.7|7585.6|7581.6|7597.7|7593.7|7575.9|7571.9|619
1585875900000|2020-04-03 01:05:00|7586|7582|7590.2|7586.2|7593|7589|7580.7|7576.7|236
1585876200000|2020-04-03 01:10:00|7590.4|7586.4|7600.5|7596.5|7600.5|7596.5|7588.9|7584.9|209
1585876500000|2020-04-03 01:15:00|7600.4|7596.4|7590.2|7586.2|7600.4|7596.4|7588.5|7584.5|214
1585876800000|2020-04-03 01:20:00|7589.4|7585.4|7596.1|7592.1|7600.6|7596.6|7589.4|7585.4|137
1585877100000|2020-04-03 01:25:00|7597.2|7593.2|7595.5|7591.5|7610|7606|7594.1|7590.1|313
1585877400000|2020-04-03 01:30:00|7595.4|7591.4|7610.2|7606.2|7612.4|7608.4|7593.2|7589.2|275
1585877700000|2020-04-03 01:35:00|7610.4|7606.4|7610.9|7606.9|7616.7|7612.7|7603.2|7599.2|288
1585878000000|2020-04-03 01:40:00|7611.1|7607.1|7600.5|7596.5|7612.1|7608.1|7596|7592|277
1585878300000|2020-04-03 01:45:00|7600.4|7596.4|7607.2|7603.2|7607.7|7603.7|7598.9|7594.9|260
1585878600000|2020-04-03 01:50:00|7607.4|7603.4|7609.7|7605.7|7614.7|7610.7|7602.4|7598.4|284
1585878900000|2020-04-03 01:55:00|7609.9|7605.9|7613.1|7609.1|7614|7610|7602.5|7598.5|367
1585879200000|2020-04-03 02:00:00|7613.6|7609.6|7607.5|7603.5|7615.1|7611.1|7606.6|7602.6|241
1585879500000|2020-04-03 02:05:00|7607.9|7603.9|7602.4|7598.4|7611.5|7607.5|7595.5|7591.5|451
1585879800000|2020-04-03 02:10:00|7602.1|7598.1|7595.4|7591.4|7604.7|7600.7|7591.4|7587.4|159
1585880100000|2020-04-03 02:15:00|7594.4|7590.4|7584.4|7580.4|7599.1|7595.1|7581.4|7577.4|255
1585880400000|2020-04-03 02:20:00|7584|7580|7596.2|7592.2|7597.9|7593.9|7581.4|7577.4|214
1585880700000|2020-04-03 02:25:00|7595.7|7591.7|7598.5|7594.5|7601.4|7597.4|7593.6|7589.6|207
1585881000000|2020-04-03 02:30:00|7598.6|7594.6|7599.2|7595.2|7600|7596|7591.1|7587.1|100
1585881300000|2020-04-03 02:35:00|7598.9|7594.9|7595.9|7591.9|7601.1|7597.1|7592|7588|95
1585881600000|2020-04-03 02:40:00|7596.7|7592.7|7599.9|7595.9|7601|7597|7595.4|7591.4|100
1585881900000|2020-04-03 02:45:00|7599.5|7595.5|7597.1|7593.1|7606.4|7602.4|7595.1|7591.1|166
1585882200000|2020-04-03 02:50:00|7597|7593|7596.2|7592.2|7600.1|7596.1|7591.5|7587.5|100
1585882500000|2020-04-03 02:55:00|7596.4|7592.4|7601|7597|7604.4|7600.4|7596.4|7592.4|60
1585882800000|2020-04-03 03:00:00|7601.1|7597.1|7596.4|7592.4|7602.2|7598.2|7596.1|7592.1|55
1585883100000|2020-04-03 03:05:00|7596.2|7592.2|7600.4|7596.4|7601.4|7597.4|7595.5|7591.5|83
1585883400000|2020-04-03 03:10:00|7600.5|7596.5|7590.4|7586.4|7601|7597|7589.5|7585.5|118
1585883700000|2020-04-03 03:15:00|7590.5|7586.5|7590.4|7586.4|7592.2|7588.2|7587.6|7583.6|156
1585884000000|2020-04-03 03:20:00|7590.2|7586.2|7588.9|7584.9|7592.2|7588.2|7586.4|7582.4|97
1585884300000|2020-04-03 03:25:00|7588.7|7584.7|7593.2|7589.2|7596.6|7592.6|7588|7584|96
1585884600000|2020-04-03 03:30:00|7593.4|7589.4|7581.7|7577.7|7594.6|7590.6|7577.9|7573.9|124
1585884900000|2020-04-03 03:35:00|7582|7578|7581.4|7577.4|7584.5|7580.5|7574.9|7570.9|385
1585885200000|2020-04-03 03:40:00|7582.2|7578.2|7574|7570|7585|7581|7574|7570|137
1585885500000|2020-04-03 03:45:00|7574.1|7570.1|7575.5|7571.5|7579.2|7575.2|7570.2|7566.2|188
1585885800000|2020-04-03 03:50:00|7574.7|7570.7|7579.1|7575.1|7581.4|7577.4|7573.1|7569.1|122
1585886100000|2020-04-03 03:55:00|7579.2|7575.2|7577.9|7573.9|7581.2|7577.2|7575|7571|96
1585886400000|2020-04-03 04:00:00|7578.2|7574.2|7575.1|7571.1|7578.2|7574.2|7568.5|7564.5|218
1585886700000|2020-04-03 04:05:00|7575.2|7571.2|7570.7|7566.7|7575.4|7571.4|7569.6|7565.6|82
1585887000000|2020-04-03 04:10:00|7570.6|7566.6|7560.6|7556.6|7572.4|7568.4|7556.9|7552.9|401
1585887300000|2020-04-03 04:15:00|7561.1|7557.1|7557.5|7553.5|7564.6|7560.6|7556.6|7552.6|195
1585887600000|2020-04-03 04:20:00|7558.5|7554.5|7562.1|7558.1|7563.6|7559.6|7556.6|7552.6|148
1585887900000|2020-04-03 04:25:00|7562|7558|7557.5|7553.5|7564.1|7560.1|7557.5|7553.5|152
1585888200000|2020-04-03 04:30:00|7557.6|7553.6|7553.4|7549.4|7558.5|7554.5|7553|7549|155
1585888500000|2020-04-03 04:35:00|7553.5|7549.5|7554.2|7550.2|7557.5|7553.5|7550.4|7546.4|216
1585888800000|2020-04-03 04:40:00|7554|7550|7559.1|7555.1|7562.4|7558.4|7554|7550|164
1585889100000|2020-04-03 04:45:00|7559.6|7555.6|7560.7|7556.7|7568.9|7564.9|7558.9|7554.9|223
1585889400000|2020-04-03 04:50:00|7561.5|7557.5|7546.4|7542.4|7562.5|7558.5|7545.4|7541.4|371
1585889700000|2020-04-03 04:55:00|7546.2|7542.2|7555.4|7551.4|7558.7|7554.7|7545.1|7541.1|235
1585890000000|2020-04-03 05:00:00|7555.1|7551.1|7560.9|7556.9|7561.5|7557.5|7553.6|7549.6|208
1585890300000|2020-04-03 05:05:00|7561.4|7557.4|7553.2|7549.2|7563.4|7559.4|7549|7545|288
1585890600000|2020-04-03 05:10:00|7553|7549|7540|7536|7553.1|7549.1|7539.5|7535.5|412
1585890900000|2020-04-03 05:15:00|7539.9|7535.9|7536.6|7532.6|7546.4|7542.4|7536.6|7532.6|341
1585891200000|2020-04-03 05:20:00|7536|7532|7548.4|7544.4|7551.5|7547.5|7536|7532|308
1585891500000|2020-04-03 05:25:00|7548.2|7544.2|7539.5|7535.5|7548.2|7544.2|7537.7|7533.7|247
1585891800000|2020-04-03 05:30:00|7539.4|7535.4|7544.4|7540.4|7545.4|7541.4|7532.9|7528.9|419
1585892100000|2020-04-03 05:35:00|7544.7|7540.7|7546.6|7542.6|7547.7|7543.7|7539.2|7535.2|192
1585892400000|2020-04-03 05:40:00|7546.7|7542.7|7555.4|7551.4|7569.7|7565.7|7546.1|7542.1|904
1585892700000|2020-04-03 05:45:00|7556|7552|7560.1|7556.1|7565.2|7561.2|7550.9|7546.9|535
1585893000000|2020-04-03 05:50:00|7561.2|7557.2|7564.5|7560.5|7565.6|7561.6|7554.6|7550.6|505
1585893300000|2020-04-03 05:55:00|7564.6|7560.6|7578.1|7574.1|7579.2|7575.2|7564.2|7560.2|600
1585893600000|2020-04-03 06:00:00|7577.7|7573.7|7564.7|7560.7|7578|7574|7562.1|7558.1|492
1585893900000|2020-04-03 06:05:00|7566|7562|7563.1|7559.1|7571.4|7567.4|7562.4|7558.4|394
1585894200000|2020-04-03 06:10:00|7562.9|7558.9|7563.4|7559.4|7570.1|7566.1|7559.6|7555.6|289
1585894500000|2020-04-03 06:15:00|7563.6|7559.6|7564.7|7560.7|7571.1|7567.1|7559.9|7555.9|205
1585894800000|2020-04-03 06:20:00|7564.6|7560.6|7552.2|7548.2|7565.2|7561.2|7548.1|7544.1|463
1585895100000|2020-04-03 06:25:00|7552.5|7548.5|7552.9|7548.9|7555.4|7551.4|7548.1|7544.1|234
1585895400000|2020-04-03 06:30:00|7552.5|7548.5|7560.2|7556.2|7565.6|7561.6|7551.5|7547.5|303
1585895700000|2020-04-03 06:35:00|7560.4|7556.4|7555|7551|7565.2|7561.2|7552.7|7548.7|157
1585896000000|2020-04-03 06:40:00|7555.1|7551.1|7564.9|7560.9|7565.2|7561.2|7552.5|7548.5|186
1585896300000|2020-04-03 06:45:00|7564.7|7560.7|7579.6|7575.6|7591.2|7587.2|7563.1|7559.1|855
1585896600000|2020-04-03 06:50:00|7580.1|7576.1|7583.7|7579.7|7591.9|7587.9|7579|7575|330
1585896900000|2020-04-03 06:55:00|7584.4|7580.4|7581.1|7577.1|7586.4|7582.4|7573.6|7569.6|456
1585897200000|2020-04-03 07:00:00|7580.9|7576.9|7583.5|7579.5|7584.7|7580.7|7568.9|7564.9|740
1585897500000|2020-04-03 07:05:00|7584.2|7580.2|7573|7569|7594.7|7590.7|7573|7569|707
1585897800000|2020-04-03 07:10:00|7573.1|7569.1|7574.5|7570.5|7585.4|7581.4|7568.7|7564.7|504
1585898100000|2020-04-03 07:15:00|7574.4|7570.4|7554.6|7550.6|7574.4|7570.4|7547.5|7543.5|562
1585898400000|2020-04-03 07:20:00|7554.5|7550.5|7549.5|7545.5|7557.7|7553.7|7541.1|7537.1|471
1585898700000|2020-04-03 07:25:00|7549.6|7545.6|7557.4|7553.4|7561.6|7557.6|7548.4|7544.4|457
1585899000000|2020-04-03 07:30:00|7557.6|7553.6|7566.9|7562.9|7569|7565|7555.2|7551.2|366
1585899300000|2020-04-03 07:35:00|7567|7563|7574.5|7570.5|7576.1|7572.1|7559.9|7555.9|359
1585899600000|2020-04-03 07:40:00|7573.7|7569.7|7592.7|7588.7|7595.7|7591.7|7572.5|7568.5|708
1585899900000|2020-04-03 07:45:00|7593.2|7589.2|7580.9|7576.9|7593.2|7589.2|7578.9|7574.9|362
1585900200000|2020-04-03 07:50:00|7580.7|7576.7|7577|7573|7591.4|7587.4|7574|7570|338
1585900500000|2020-04-03 07:55:00|7576.7|7572.7|7577.7|7573.7|7584.7|7580.7|7568.6|7564.6|538
1585900800000|2020-04-03 08:00:00|7577.9|7573.9|7580.1|7576.1|7584.2|7580.2|7573.5|7569.5|268
1585901100000|2020-04-03 08:05:00|7580.2|7576.2|7591.1|7587.1|7592.6|7588.6|7580.1|7576.1|393
1585901400000|2020-04-03 08:10:00|7591.2|7587.2|7586.4|7582.4|7592.7|7588.7|7582.4|7578.4|256
1585901700000|2020-04-03 08:15:00|7587|7583|7577.2|7573.2|7587|7583|7576.4|7572.4|299
1585902000000|2020-04-03 08:20:00|7577.1|7573.1|7565.1|7561.1|7577.2|7573.2|7562.4|7558.4|491
1585902300000|2020-04-03 08:25:00|7565.5|7561.5|7559.5|7555.5|7565.5|7561.5|7548.4|7544.4|523
1585902600000|2020-04-03 08:30:00|7558.2|7554.2|7545.7|7541.7|7561.7|7557.7|7538.2|7534.2|811
1585902900000|2020-04-03 08:35:00|7545.6|7541.6|7541.7|7537.7|7554.1|7550.1|7538.6|7534.6|477
1585903200000|2020-04-03 08:40:00|7542|7538|7543.4|7539.4|7544.6|7540.6|7530.1|7526.1|652
1585903500000|2020-04-03 08:45:00|7543.5|7539.5|7552.2|7548.2|7554|7550|7539.9|7535.9|533
1585903800000|2020-04-03 08:50:00|7552|7548|7550.7|7546.7|7554.1|7550.1|7548.4|7544.4|246
1585904100000|2020-04-03 08:55:00|7550.4|7546.4|7553.4|7549.4|7554.7|7550.7|7550.4|7546.4|156
1585904400000|2020-04-03 09:00:00|7553.2|7549.2|7556.6|7552.6|7565.7|7561.7|7553.1|7549.1|655
1585904700000|2020-04-03 09:05:00|7556.9|7552.9|7550|7546|7557.5|7553.5|7544.4|7540.4|417
1585905000000|2020-04-03 09:10:00|7549.9|7545.9|7553.7|7549.7|7556.2|7552.2|7547.1|7543.1|226
1585905300000|2020-04-03 09:15:00|7553.9|7549.9|7544.4|7540.4|7554.4|7550.4|7540.2|7536.2|427
1585905600000|2020-04-03 09:20:00|7544.2|7540.2|7534.5|7530.5|7544.9|7540.9|7531.7|7527.7|459
1585905900000|2020-04-03 09:25:00|7534.7|7530.7|7549.7|7545.7|7550.6|7546.6|7534.7|7530.7|511
1585906200000|2020-04-03 09:30:00|7549.6|7545.6|7534.1|7530.1|7553.4|7549.4|7533.4|7529.4|541
1585906500000|2020-04-03 09:35:00|7534.2|7530.2|7532|7528|7540|7536|7527.5|7523.5|524
1585906800000|2020-04-03 09:40:00|7532.1|7528.1|7542.1|7538.1|7549|7545|7531.1|7527.1|621
1585907100000|2020-04-03 09:45:00|7542|7538|7547.7|7543.7|7551.5|7547.5|7535.2|7531.2|492
1585907400000|2020-04-03 09:50:00|7547.2|7543.2|7560.7|7556.7|7566.5|7562.5|7543|7539|699
1585907700000|2020-04-03 09:55:00|7560.4|7556.4|7565.6|7561.6|7565.6|7561.6|7554.1|7550.1|465
1585908000000|2020-04-03 10:00:00|7565.9|7561.9|7565.2|7561.2|7569.4|7565.4|7557.7|7553.7|472
1585908300000|2020-04-03 10:05:00|7566.6|7562.6|7571.1|7567.1|7574.7|7570.7|7561.2|7557.2|547
1585908600000|2020-04-03 10:10:00|7571.2|7567.2|7560.6|7556.6|7571.4|7567.4|7555.2|7551.2|446
1585908900000|2020-04-03 10:15:00|7560.5|7556.5|7552.4|7548.4|7560.7|7556.7|7550.7|7546.7|445
1585909200000|2020-04-03 10:20:00|7552.5|7548.5|7555.6|7551.6|7559.5|7555.5|7545.5|7541.5|549
1585909500000|2020-04-03 10:25:00|7555.7|7551.7|7554|7550|7557.4|7553.4|7551.6|7547.6|215
1585909800000|2020-04-03 10:30:00|7554.1|7550.1|7578.1|7574.1|7578.4|7574.4|7549.7|7545.7|690
1585910100000|2020-04-03 10:35:00|7577.9|7573.9|7562.5|7558.5|7580.5|7576.5|7560.1|7556.1|756
1585910400000|2020-04-03 10:40:00|7561.6|7557.6|7557.4|7553.4|7567|7563|7554.9|7550.9|448
1585910700000|2020-04-03 10:45:00|7557.7|7553.7|7569.4|7565.4|7574.2|7570.2|7557.7|7553.7|471
1585911000000|2020-04-03 10:50:00|7569.5|7565.5|7570.6|7566.6|7573.4|7569.4|7565.9|7561.9|201
1585911300000|2020-04-03 10:55:00|7571.2|7567.2|7569.5|7565.5|7572.7|7568.7|7566.5|7562.5|213
1585911600000|2020-04-03 11:00:00|7569.7|7565.7|7581.6|7577.6|7581.6|7577.6|7565|7561|620
1585911900000|2020-04-03 11:05:00|7581.1|7577.1|7573.7|7569.7|7582|7578|7570.9|7566.9|352
1585912200000|2020-04-03 11:10:00|7573.9|7569.9|7570.6|7566.6|7574.4|7570.4|7566.1|7562.1|383
1585912500000|2020-04-03 11:15:00|7570.2|7566.2|7563.5|7559.5|7574|7570|7559.4|7555.4|444
1585912800000|2020-04-03 11:20:00|7563.6|7559.6|7576.7|7572.7|7577.7|7573.7|7562.5|7558.5|380
1585913100000|2020-04-03 11:25:00|7576.9|7572.9|7575.1|7571.1|7577.2|7573.2|7568.1|7564.1|377
1585913400000|2020-04-03 11:30:00|7575.2|7571.2|7583.7|7579.7|7584.1|7580.1|7572.9|7568.9|548
1585913700000|2020-04-03 11:35:00|7584.1|7580.1|7587.2|7583.2|7591.5|7587.5|7581.1|7577.1|614
1585914000000|2020-04-03 11:40:00|7587.4|7583.4|7584.6|7580.6|7589.5|7585.5|7580.1|7576.1|404
1585914300000|2020-04-03 11:45:00|7584.5|7580.5|7608.9|7604.9|7620|7616|7583|7579|1821
1585914600000|2020-04-03 11:50:00|7608.6|7604.6|7618.9|7614.9|7624.9|7620.9|7603.5|7599.5|911
1585914900000|2020-04-03 11:55:00|7618.6|7614.6|7655.2|7651.2|7665.5|7661.5|7611.9|7607.9|2295
1585915200000|2020-04-03 12:00:00|7654.1|7650.1|7635.9|7631.9|7661.2|7657.2|7624.5|7620.5|1623
1585915500000|2020-04-03 12:05:00|7635.1|7631.1|7618.6|7614.6|7640.5|7636.5|7616|7612|1029
1585915800000|2020-04-03 12:10:00|7618.4|7614.4|7610.6|7606.6|7625.2|7621.2|7603.5|7599.5|1214
1585916100000|2020-04-03 12:15:00|7610.5|7606.5|7596.6|7592.6|7616.9|7612.9|7594.5|7590.5|1105
1585916400000|2020-04-03 12:20:00|7596.5|7592.5|7606.1|7602.1|7610.5|7606.5|7593.7|7589.7|769
1585916700000|2020-04-03 12:25:00|7605.6|7601.6|7587|7583|7605.7|7601.7|7583|7579|748
1585917000000|2020-04-03 12:30:00|7586.9|7582.9|7626.2|7622.2|7647.9|7643.9|7559.7|7555.7|4547
1585917300000|2020-04-03 12:35:00|7628.6|7624.6|7619.6|7615.6|7630.9|7626.9|7611.1|7607.1|1707
1585917600000|2020-04-03 12:40:00|7619.7|7615.7|7608.1|7604.1|7641|7637|7605.6|7601.6|1440
1585917900000|2020-04-03 12:45:00|7607.7|7603.7|7610.4|7606.4|7624.4|7620.4|7594.9|7590.9|962
1585918200000|2020-04-03 12:50:00|7610.5|7606.5|7615.4|7611.4|7621.6|7617.6|7597.7|7593.7|758
1585918500000|2020-04-03 12:55:00|7615|7611|7614|7610|7618.4|7614.4|7598.6|7594.6|759
1585918800000|2020-04-03 13:00:00|7613.4|7609.4|7641.6|7637.6|7655|7651|7610.1|7606.1|1849
1585919100000|2020-04-03 13:05:00|7641.5|7637.5|7622.5|7618.5|7646.1|7642.1|7619.9|7615.9|1350
1585919400000|2020-04-03 13:10:00|7622.6|7618.6|7616.2|7612.2|7626|7622|7611.1|7607.1|1069
1585919700000|2020-04-03 13:15:00|7615.5|7611.5|7602.6|7598.6|7623.7|7619.7|7600.7|7596.7|914
1585920000000|2020-04-03 13:20:00|7602.5|7598.5|7616.4|7612.4|7624.9|7620.9|7602.1|7598.1|1242
1585920300000|2020-04-03 13:25:00|7615.2|7611.2|7609.7|7605.7|7634.1|7630.1|7607|7603|1878
1585920600000|2020-04-03 13:30:00|7609.9|7605.9|7636.5|7633.5|7644.6|7641.6|7588.4|7585.4|7069
1585920900000|2020-04-03 13:35:00|7636.4|7633.4|7649.6|7646.6|7651.9|7648.9|7621|7618|4246
1585921200000|2020-04-03 13:40:00|7648.7|7645.7|7659.6|7656.6|7676|7673|7642.6|7639.6|5394
1585921500000|2020-04-03 13:45:00|7660|7657|7641.4|7638.4|7667.2|7664.2|7636.9|7633.9|4211
1585921800000|2020-04-03 13:50:00|7641.5|7638.5|7629.6|7626.6|7651.9|7648.9|7616|7613|4045
1585922100000|2020-04-03 13:55:00|7630.7|7627.7|7637.9|7634.9|7654.7|7651.7|7626.4|7623.4|2880
1585922400000|2020-04-03 14:00:00|7639.7|7636.7|7631.9|7628.9|7660.5|7657.5|7628.7|7625.7|5476
1585922700000|2020-04-03 14:05:00|7631.6|7628.6|7649.4|7646.4|7665|7662|7630.1|7627.1|4596
1585923000000|2020-04-03 14:10:00|7651.3|7648.3|7637.9|7634.9|7655.4|7652.4|7632.4|7629.4|2998
1585923300000|2020-04-03 14:15:00|7637.4|7634.4|7594.9|7591.9|7637.9|7634.9|7592.8|7589.8|4665
1585923600000|2020-04-03 14:20:00|7594.6|7591.6|7599.8|7596.8|7608|7605|7579.6|7576.6|4646
1585923900000|2020-04-03 14:25:00|7599|7596|7585.5|7582.5|7600.9|7597.9|7576.6|7573.6|3714
1585924200000|2020-04-03 14:30:00|7586.8|7583.8|7575|7572|7593.5|7590.5|7567.3|7564.3|4143
1585924500000|2020-04-03 14:35:00|7574.9|7571.9|7564.3|7561.3|7589|7586|7557.6|7554.6|4561
1585924800000|2020-04-03 14:40:00|7564.5|7561.5|7570.1|7567.1|7572.8|7569.8|7549.5|7546.5|3959
1585925100000|2020-04-03 14:45:00|7569.3|7566.3|7571.3|7568.3|7579.8|7576.8|7560.5|7557.5|3715
1585925400000|2020-04-03 14:50:00|7570.8|7567.8|7555.8|7552.8|7578.4|7575.4|7551.8|7548.8|3474
1585925700000|2020-04-03 14:55:00|7555.3|7552.3|7568.3|7565.3|7573.8|7570.8|7552|7549|3304
1585926000000|2020-04-03 15:00:00|7568.5|7565.5|7572.6|7569.6|7584.6|7581.6|7568.1|7565.1|3207
1585926300000|2020-04-03 15:05:00|7572.3|7569.3|7567.8|7564.8|7574.3|7571.3|7553.5|7550.5|3343
1585926600000|2020-04-03 15:10:00|7567.4|7564.4|7550.5|7547.5|7574.3|7571.3|7550.1|7547.1|2293
1585926900000|2020-04-03 15:15:00|7550.3|7547.3|7552|7549|7559.8|7556.8|7541.8|7538.8|3232
1585927200000|2020-04-03 15:20:00|7551.9|7548.9|7533.3|7530.3|7558.3|7555.3|7531.3|7528.3|3253
1585927500000|2020-04-03 15:25:00|7533|7530|7544.4|7541.4|7550.5|7547.5|7532.8|7529.8|2522
1585927800000|2020-04-03 15:30:00|7544.9|7541.9|7553.9|7550.9|7556.9|7553.9|7534.6|7531.6|2719
1585928100000|2020-04-03 15:35:00|7554|7551|7561.4|7558.4|7566.3|7563.3|7538.4|7535.4|4218
1585928400000|2020-04-03 15:40:00|7560.8|7557.8|7538.3|7535.3|7560.8|7557.8|7532.1|7529.1|2555
1585928700000|2020-04-03 15:45:00|7539|7536|7529.5|7526.5|7540|7537|7519.8|7516.8|3287
1585929000000|2020-04-03 15:50:00|7529.1|7526.1|7527.3|7524.3|7532.3|7529.3|7515.8|7512.8|2354
1585929300000|2020-04-03 15:55:00|7527.1|7524.1|7539|7536|7543.5|7540.5|7525|7522|2655
1585929600000|2020-04-03 16:00:00|7538.8|7535.8|7540.5|7537.5|7548.8|7545.8|7530.9|7527.9|2572
1585929900000|2020-04-03 16:05:00|7540|7537|7516.1|7513.1|7540.1|7537.1|7506.6|7503.6|3012
1585930200000|2020-04-03 16:10:00|7516.4|7513.4|7503.1|7500.1|7519.4|7516.4|7497.4|7494.4|2453
1585930500000|2020-04-03 16:15:00|7502.9|7499.9|7497.5|7494.5|7510.4|7507.4|7493.4|7490.4|2283
1585930800000|2020-04-03 16:20:00|7497.6|7494.6|7500.8|7497.8|7511.3|7508.3|7495.1|7492.1|2174
1585931100000|2020-04-03 16:25:00|7500.6|7497.6|7503.8|7500.8|7504|7501|7484.8|7481.8|3172
1585931400000|2020-04-03 16:30:00|7502.9|7499.9|7499.9|7496.9|7513.8|7510.8|7493|7490|3398
1585931700000|2020-04-03 16:35:00|7499.8|7496.8|7518|7515|7518.3|7515.3|7497|7494|2216
1585932000000|2020-04-03 16:40:00|7516.5|7513.5|7521.8|7518.8|7523.2|7520.2|7503.5|7500.5|2609
1585932300000|2020-04-03 16:45:00|7522|7519|7498.2|7495.2|7522.5|7519.5|7492.5|7489.5|2408
1585932600000|2020-04-03 16:50:00|7498|7495|7504.8|7501.8|7510|7507|7494.5|7491.5|1780
1585932900000|2020-04-03 16:55:00|7504.2|7501.2|7514.3|7511.3|7516|7513|7500.5|7497.5|1691
1585933200000|2020-04-03 17:00:00|7513.7|7510.7|7516.7|7513.7|7519.5|7516.5|7505.5|7502.5|1816
1585933500000|2020-04-03 17:05:00|7516.8|7513.8|7528.8|7525.8|7532.4|7529.4|7514.2|7511.2|2281
1585933800000|2020-04-03 17:10:00|7528.4|7525.4|7502.7|7499.7|7531|7528|7502.2|7499.2|2003
1585934100000|2020-04-03 17:15:00|7502.4|7499.4|7516.8|7513.8|7521.3|7518.3|7501.7|7498.7|1877
1585934400000|2020-04-03 17:20:00|7518.8|7515.8|7503|7500|7522.5|7519.5|7503|7500|1581
1585934700000|2020-04-03 17:25:00|7503.8|7500.8|7488.9|7485.9|7503.8|7500.8|7485.7|7482.7|2540
1585935000000|2020-04-03 17:30:00|7488.4|7485.4|7474.3|7471.3|7488.4|7485.4|7469.7|7466.7|2860
1585935300000|2020-04-03 17:35:00|7474|7471|7470.4|7467.4|7482.5|7479.5|7467.8|7464.8|2040
1585935600000|2020-04-03 17:40:00|7470.3|7467.3|7469.3|7466.3|7470.7|7467.7|7459.2|7456.2|2767
1585935900000|2020-04-03 17:45:00|7469.2|7466.2|7474.8|7471.8|7485|7482|7468.7|7465.7|3014
1585936200000|2020-04-03 17:50:00|7474.7|7471.7|7467.3|7464.3|7479.8|7476.8|7460.8|7457.8|1773
1585936500000|2020-04-03 17:55:00|7467|7464|7464|7461|7467|7464|7452.8|7449.8|2438
1585936800000|2020-04-03 18:00:00|7463.9|7460.9|7463.5|7460.5|7478.4|7475.4|7452.3|7449.3|3227
1585937100000|2020-04-03 18:05:00|7463.4|7460.4|7450.3|7447.3|7463.5|7460.5|7447.8|7444.8|2387
1585937400000|2020-04-03 18:10:00|7450.2|7447.2|7452|7449|7453.3|7450.3|7441|7438|2714
1585937700000|2020-04-03 18:15:00|7452.2|7449.2|7450.4|7447.4|7458.5|7455.5|7443.8|7440.8|2501
1585938000000|2020-04-03 18:20:00|7450|7447|7464.8|7461.8|7468.5|7465.5|7449.8|7446.8|2800
1585938300000|2020-04-03 18:25:00|7464.5|7461.5|7490.8|7487.8|7492.9|7489.9|7461.3|7458.3|3617
1585938600000|2020-04-03 18:30:00|7490.5|7487.5|7482.4|7479.4|7490.8|7487.8|7472|7469|2342
1585938900000|2020-04-03 18:35:00|7482.3|7479.3|7477.9|7474.9|7489.3|7486.3|7472.8|7469.8|2051
1585939200000|2020-04-03 18:40:00|7478|7475|7461.8|7458.8|7487|7484|7460|7457|2384
1585939500000|2020-04-03 18:45:00|7461.4|7458.4|7477.8|7474.8|7479.5|7476.5|7461.4|7458.4|2521
1585939800000|2020-04-03 18:50:00|7477.4|7474.4|7495.8|7492.8|7509|7506|7475.8|7472.8|3929
1585940100000|2020-04-03 18:55:00|7495.5|7492.5|7510.9|7507.9|7514.3|7511.3|7495.3|7492.3|2398
1585940400000|2020-04-03 19:00:00|7510.4|7507.4|7494.7|7491.7|7525.4|7522.4|7489|7486|4092
1585940700000|2020-04-03 19:05:00|7495.5|7492.5|7481|7478|7498.2|7495.2|7480.2|7477.2|2775
1585941000000|2020-04-03 19:10:00|7480.8|7477.8|7491|7488|7501.3|7498.3|7475.7|7472.7|2307
1585941300000|2020-04-03 19:15:00|7490.4|7487.4|7501.8|7498.8|7513.3|7510.3|7485|7482|3266
1585941600000|2020-04-03 19:20:00|7500.9|7497.9|7481.4|7478.4|7504.8|7501.8|7478.8|7475.8|2250
1585941900000|2020-04-03 19:25:00|7481.1|7478.1|7492.3|7489.3|7496.2|7493.2|7476.8|7473.8|2515
1585942200000|2020-04-03 19:30:00|7492.2|7489.2|7477.6|7474.6|7505.8|7502.8|7474.2|7471.2|2657
1585942500000|2020-04-03 19:35:00|7477.4|7474.4|7474.3|7471.3|7495.4|7492.4|7471.7|7468.7|2403
1585942800000|2020-04-03 19:40:00|7474.4|7471.4|7456.6|7453.6|7480.3|7477.3|7454.8|7451.8|2354
1585943100000|2020-04-03 19:45:00|7455.8|7452.8|7506.9|7503.9|7514.1|7511.1|7455.3|7452.3|4535
1585943400000|2020-04-03 19:50:00|7511.8|7508.8|7536.2|7533.2|7547.2|7544.2|7511.4|7508.4|9046
1585943700000|2020-04-03 19:55:00|7536.7|7533.7|7530.1|7527.1|7538.7|7535.7|7508.6|7505.6|7736
1585944000000|2020-04-03 20:00:00|7530.6|7526.6|7542.8|7538.8|7549.2|7545.2|7524.9|7520.9|4072
1585944300000|2020-04-03 20:05:00|7543.1|7539.1|7549.1|7545.1|7558.9|7554.9|7541.8|7537.8|2280
1585944600000|2020-04-03 20:10:00|7548.6|7544.6|7538.1|7531.1|7554.6|7550.6|7535.4|7531.1|1741
1585944900000|2020-04-03 20:15:00|7537.9|7530.9|7543.2|7536.2|7544|7537|7537.9|7530.9|2
1585945200000|2020-04-03 20:20:00|7543.3|7536.3|7542.2|7535.2|7543.3|7536.3|7540.7|7533.7|0
1585945500000|2020-04-03 20:25:00|7542.9|7535.9|7538.9|7531.9|7543.4|7536.4|7538.9|7531.9|0
1585945800000|2020-04-03 20:30:00|7539|7532|7534.4|7530.4|7544.7|7540.7|7530.4|7526.4|496
1585946100000|2020-04-03 20:35:00|7534.2|7530.2|7528.9|7524.9|7534.2|7530.2|7526.2|7522.2|300
1585946400000|2020-04-03 20:40:00|7529.4|7525.4|7532.2|7528.2|7533.4|7529.4|7526.7|7522.7|242
1585946700000|2020-04-03 20:45:00|7532.7|7528.7|7536.4|7532.4|7537.2|7533.2|7531.2|7527.2|133
1585947000000|2020-04-03 20:50:00|7536.9|7532.9|7535.2|7531.2|7541.7|7537.7|7532.4|7528.4|263
1585947300000|2020-04-03 20:55:00|7535.9|7531.9|7541.8|7534.8|7544.4|7540.4|7533.9|7529.9|356
1586124000000|2020-04-05 22:00:00|7588.4|7584.4|7649.7|7645.7|7654.4|7650.4|7588.4|7584.4|3068
1586124300000|2020-04-05 22:05:00|7647.8|7643.8|7650.3|7646.3|7658.9|7654.9|7634.2|7630.2|1165
1586124600000|2020-04-05 22:10:00|7649.8|7645.8|7641.1|7637.1|7655.4|7651.4|7639.8|7635.8|620
1586124900000|2020-04-05 22:15:00|7640.9|7636.9|7643.6|7639.6|7643.9|7639.9|7626.1|7622.1|776
1586125200000|2020-04-05 22:20:00|7644.2|7640.2|7665.8|7661.8|7665.8|7661.8|7640.1|7636.1|812
1586125500000|2020-04-05 22:25:00|7665.9|7661.9|7654.6|7650.6|7665.9|7661.9|7652.3|7648.3|371
1586125800000|2020-04-05 22:30:00|7654.7|7650.7|7650.3|7646.3|7657.4|7653.4|7646.4|7642.4|339
1586126100000|2020-04-05 22:35:00|7650.6|7646.6|7646.3|7642.3|7653.9|7649.9|7642.7|7638.7|251
1586126400000|2020-04-05 22:40:00|7646.4|7642.4|7649.3|7645.3|7657.1|7653.1|7645.7|7641.7|251
1586126700000|2020-04-05 22:45:00|7649.4|7645.4|7650.2|7646.2|7656.1|7652.1|7649.4|7645.4|181
1586127000000|2020-04-05 22:50:00|7649.1|7645.1|7643.4|7639.4|7649.1|7645.1|7640.8|7636.8|239
1586127300000|2020-04-05 22:55:00|7643.6|7639.6|7644.6|7640.6|7648.1|7644.1|7640.4|7636.4|134
1586127600000|2020-04-05 23:00:00|7644.3|7640.3|7658.3|7654.3|7662.2|7658.2|7643.4|7639.4|426
1586127900000|2020-04-05 23:05:00|7658.2|7654.2|7668.2|7664.2|7671.2|7667.2|7658.1|7654.1|687
1586128200000|2020-04-05 23:10:00|7666.4|7662.4|7666.1|7662.1|7671.2|7667.2|7662.8|7658.8|314
1586128500000|2020-04-05 23:15:00|7667.3|7663.3|7662.4|7658.4|7671.3|7667.3|7661.6|7657.6|304
1586128800000|2020-04-05 23:20:00|7662.1|7658.1|7658.7|7654.7|7666.4|7662.4|7658.3|7654.3|225
1586129100000|2020-04-05 23:25:00|7658.8|7654.8|7662.7|7658.7|7665.1|7661.1|7655.9|7651.9|189
1586129400000|2020-04-05 23:30:00|7661.6|7657.6|7644.8|7640.8|7662.1|7658.1|7642.1|7638.1|461
1586129700000|2020-04-05 23:35:00|7644.7|7640.7|7647.9|7643.9|7652.9|7648.9|7644.7|7640.7|257
1586130000000|2020-04-05 23:40:00|7647.8|7643.8|7649.1|7645.1|7650.1|7646.1|7643.4|7639.4|332
1586130300000|2020-04-05 23:45:00|7649.2|7645.2|7654.7|7650.7|7657.3|7653.3|7646.7|7642.7|301
1586130600000|2020-04-05 23:50:00|7654.8|7650.8|7659.8|7655.8|7667.8|7663.8|7651.6|7647.6|435
1586130900000|2020-04-05 23:55:00|7659.7|7655.7|7670.8|7666.8|7673.1|7669.1|7659.6|7655.6|274
1586131200000|2020-04-06 00:00:00|7671.1|7667.1|7677.1|7673.1|7690.6|7686.6|7668.3|7664.3|1163
1586131500000|2020-04-06 00:05:00|7676.7|7672.7|7683.8|7679.8|7685.6|7681.6|7675.1|7671.1|449
1586131800000|2020-04-06 00:10:00|7683.7|7679.7|7694.7|7690.7|7696.7|7692.7|7682.9|7678.9|595
1586132100000|2020-04-06 00:15:00|7694.2|7690.2|7727.2|7723.2|7730.2|7726.2|7691.8|7687.8|1649
1586132400000|2020-04-06 00:20:00|7727.3|7723.3|7737.1|7733.1|7738.7|7734.7|7720.2|7716.2|1401
1586132700000|2020-04-06 00:25:00|7736.9|7732.9|7749.4|7745.4|7749.4|7745.4|7731.4|7727.4|1784
1586133000000|2020-04-06 00:30:00|7749.9|7745.9|7808.8|7804.8|7809.6|7805.6|7746.9|7742.9|4205
1586133300000|2020-04-06 00:35:00|7809.2|7805.2|7826.6|7822.6|7832.8|7828.8|7799.9|7795.9|3601
1586133600000|2020-04-06 00:40:00|7826.7|7822.7|7809.3|7805.3|7831.1|7827.1|7806.2|7802.2|1661
1586133900000|2020-04-06 00:45:00|7809.8|7805.8|7803.6|7799.6|7815.1|7811.1|7796.7|7792.7|1481
1586134200000|2020-04-06 00:50:00|7803.4|7799.4|7795.7|7791.7|7813.7|7809.7|7794.1|7790.1|1225
1586134500000|2020-04-06 00:55:00|7795.8|7791.8|7799.2|7795.2|7803.3|7799.3|7789.9|7785.9|1086
1586134800000|2020-04-06 01:00:00|7799.1|7795.1|7807.9|7803.9|7815.4|7811.4|7793.2|7789.2|1207
1586135100000|2020-04-06 01:05:00|7808.1|7804.1|7808.6|7804.6|7815.6|7811.6|7801.9|7797.9|770
1586135400000|2020-04-06 01:10:00|7808.7|7804.7|7818.2|7814.2|7818.7|7814.7|7799.7|7795.7|1218
1586135700000|2020-04-06 01:15:00|7818.1|7814.1|7807.4|7803.4|7821.8|7817.8|7805.7|7801.7|851
1586136000000|2020-04-06 01:20:00|7807.3|7803.3|7813.7|7809.7|7815.9|7811.9|7803.6|7799.6|499
1586136300000|2020-04-06 01:25:00|7813.1|7809.1|7800.1|7796.1|7818.4|7814.4|7799.6|7795.6|592
1586136600000|2020-04-06 01:30:00|7800.2|7796.2|7794.8|7790.8|7803.7|7799.7|7789.7|7785.7|1132
1586136900000|2020-04-06 01:35:00|7794.6|7790.6|7800.9|7796.9|7804.9|7800.9|7793.2|7789.2|537
1586137200000|2020-04-06 01:40:00|7800.8|7796.8|7794.8|7790.8|7806.3|7802.3|7785.8|7781.8|836
1586137500000|2020-04-06 01:45:00|7793.7|7789.7|7786.8|7782.8|7801.2|7797.2|7784.7|7780.7|683
1586137800000|2020-04-06 01:50:00|7787.1|7783.1|7784.2|7780.2|7797.3|7793.3|7781.4|7777.4|1006
1586138100000|2020-04-06 01:55:00|7784.1|7780.1|7807.7|7803.7|7808.3|7804.3|7780.7|7776.7|944
1586138400000|2020-04-06 02:00:00|7807.8|7803.8|7797.7|7793.7|7808.4|7804.4|7793.2|7789.2|851
1586138700000|2020-04-06 02:05:00|7797.8|7793.8|7802.6|7798.6|7811.4|7807.4|7797.8|7793.8|903
1586139000000|2020-04-06 02:10:00|7803.4|7799.4|7810.3|7806.3|7810.8|7806.8|7796.1|7792.1|650
1586139300000|2020-04-06 02:15:00|7810.6|7806.6|7802.6|7798.6|7818.3|7814.3|7798.4|7794.4|996
1586139600000|2020-04-06 02:20:00|7802.2|7798.2|7786.2|7782.2|7804.4|7800.4|7785.6|7781.6|892
1586139900000|2020-04-06 02:25:00|7786.1|7782.1|7783.7|7779.7|7794.7|7790.7|7781.1|7777.1|882
1586140200000|2020-04-06 02:30:00|7783.6|7779.6|7771.3|7767.3|7783.6|7779.6|7765.8|7761.8|1401
1586140500000|2020-04-06 02:35:00|7770.8|7766.8|7779.7|7775.7|7780.8|7776.8|7765.2|7761.2|895
1586140800000|2020-04-06 02:40:00|7779.8|7775.8|7783.9|7779.9|7785.6|7781.6|7778.1|7774.1|402
1586141100000|2020-04-06 02:45:00|7785.6|7781.6|7779.2|7775.2|7793.2|7789.2|7776.7|7772.7|756
1586141400000|2020-04-06 02:50:00|7779.8|7775.8|7789.7|7785.7|7793.2|7789.2|7779.7|7775.7|468
1586141700000|2020-04-06 02:55:00|7789.9|7785.9|7793.6|7789.6|7795.3|7791.3|7786.6|7782.6|397
1586142000000|2020-04-06 03:00:00|7793.7|7789.7|7793.7|7789.7|7796.7|7792.7|7791.6|7787.6|399
1586142300000|2020-04-06 03:05:00|7793.8|7789.8|7785.6|7781.6|7796.1|7792.1|7782.7|7778.7|440
1586142600000|2020-04-06 03:10:00|7785.4|7781.4|7795.9|7791.9|7799.8|7795.8|7780.8|7776.8|466
1586142900000|2020-04-06 03:15:00|7795.8|7791.8|7798.4|7794.4|7800.4|7796.4|7789.3|7785.3|282
1586143200000|2020-04-06 03:20:00|7798.7|7794.7|7789.8|7785.8|7801.2|7797.2|7787.4|7783.4|301
1586143500000|2020-04-06 03:25:00|7789.7|7785.7|7802.2|7798.2|7802.4|7798.4|7787.7|7783.7|337
1586143800000|2020-04-06 03:30:00|7800.9|7796.9|7808.8|7804.8|7817.4|7813.4|7800.4|7796.4|969
1586144100000|2020-04-06 03:35:00|7808.7|7804.7|7805.7|7801.7|7815.2|7811.2|7799.8|7795.8|468
1586144400000|2020-04-06 03:40:00|7806.1|7802.1|7798.8|7794.8|7809.2|7805.2|7795.3|7791.3|376
1586144700000|2020-04-06 03:45:00|7799.1|7795.1|7795.2|7791.2|7803.8|7799.8|7791.3|7787.3|296
1586145000000|2020-04-06 03:50:00|7795.3|7791.3|7801.3|7797.3|7804.3|7800.3|7792.7|7788.7|264
1586145300000|2020-04-06 03:55:00|7802.3|7798.3|7805.9|7801.9|7808.9|7804.9|7800.8|7796.8|336
1586145600000|2020-04-06 04:00:00|7806.7|7802.7|7807.9|7803.9|7811.6|7807.6|7804.1|7800.1|277
1586145900000|2020-04-06 04:05:00|7808.2|7804.2|7811.4|7807.4|7813.7|7809.7|7801.2|7797.2|415
1586146200000|2020-04-06 04:10:00|7811.2|7807.2|7819.7|7815.7|7827.6|7823.6|7807.1|7803.1|695
1586146500000|2020-04-06 04:15:00|7819.6|7815.6|7816.8|7812.8|7824.8|7820.8|7813.7|7809.7|366
1586146800000|2020-04-06 04:20:00|7816.7|7812.7|7816.4|7812.4|7820.7|7816.7|7813.8|7809.8|272
1586147100000|2020-04-06 04:25:00|7816.8|7812.8|7809.7|7805.7|7822.3|7818.3|7809.3|7805.3|334
1586147400000|2020-04-06 04:30:00|7809.6|7805.6|7811.7|7807.7|7815.4|7811.4|7807.8|7803.8|262
1586147700000|2020-04-06 04:35:00|7811.8|7807.8|7815.1|7811.1|7818.3|7814.3|7811.8|7807.8|218
1586148000000|2020-04-06 04:40:00|7814.9|7810.9|7800.4|7796.4|7818.6|7814.6|7796.9|7792.9|490
1586148300000|2020-04-06 04:45:00|7800.6|7796.6|7793.8|7789.8|7803.6|7799.6|7790.3|7786.3|397
1586148600000|2020-04-06 04:50:00|7793.7|7789.7|7809.7|7805.7|7812.6|7808.6|7792.6|7788.6|403
1586148900000|2020-04-06 04:55:00|7810.2|7806.2|7806.7|7802.7|7810.9|7806.9|7804.4|7800.4|283
1586149200000|2020-04-06 05:00:00|7807.3|7803.3|7814.1|7810.1|7818.2|7814.2|7807.3|7803.3|446
1586149500000|2020-04-06 05:05:00|7814.6|7810.6|7803.8|7799.8|7816.1|7812.1|7799.7|7795.7|380
1586149800000|2020-04-06 05:10:00|7803.9|7799.9|7798.7|7794.7|7807.2|7803.2|7796.2|7792.2|353
1586150100000|2020-04-06 05:15:00|7798.8|7794.8|7793.7|7789.7|7805.1|7801.1|7792.2|7788.2|323
1586150400000|2020-04-06 05:20:00|7793.2|7789.2|7797.3|7793.3|7801.3|7797.3|7792.3|7788.3|269
1586150700000|2020-04-06 05:25:00|7797.4|7793.4|7805.9|7801.9|7809.6|7805.6|7790.6|7786.6|500
1586151000000|2020-04-06 05:30:00|7806.1|7802.1|7818.6|7814.6|7821.2|7817.2|7805.9|7801.9|499
1586151300000|2020-04-06 05:35:00|7818.4|7814.4|7827.6|7823.6|7831.4|7827.4|7814.8|7810.8|814
1586151600000|2020-04-06 05:40:00|7825.9|7821.9|7852.2|7848.2|7858.6|7854.6|7823.9|7819.9|1525
1586151900000|2020-04-06 05:45:00|7852.3|7848.3|7848.2|7844.2|7860.9|7856.9|7842.4|7838.4|835
1586152200000|2020-04-06 05:50:00|7849.2|7845.2|7854.1|7850.1|7857.8|7853.8|7845.2|7841.2|610
1586152500000|2020-04-06 05:55:00|7853.9|7849.9|7842.8|7838.8|7853.9|7849.9|7837.9|7833.9|660
1586152800000|2020-04-06 06:00:00|7842.9|7838.9|7850.6|7846.6|7854.7|7850.7|7839.2|7835.2|923
1586153100000|2020-04-06 06:05:00|7851.4|7847.4|7878.2|7874.2|7884.6|7880.6|7849.9|7845.9|2268
1586153400000|2020-04-06 06:10:00|7878.3|7874.3|7851.2|7847.2|7880.8|7876.8|7850.3|7846.3|1257
1586153700000|2020-04-06 06:15:00|7850.7|7846.7|7849.1|7845.1|7858.9|7854.9|7846.4|7842.4|589
1586154000000|2020-04-06 06:20:00|7849.2|7845.2|7862.9|7858.9|7866.6|7862.6|7848.8|7844.8|545
1586154300000|2020-04-06 06:25:00|7862.7|7858.7|7857.6|7853.6|7862.7|7858.7|7847.6|7843.6|356
1586154600000|2020-04-06 06:30:00|7857.8|7853.8|7854.4|7850.4|7861.6|7857.6|7853.8|7849.8|257
1586154900000|2020-04-06 06:35:00|7854.3|7850.3|7851.2|7847.2|7859.2|7855.2|7846.4|7842.4|430
1586155200000|2020-04-06 06:40:00|7851.1|7847.1|7849.2|7845.2|7851.3|7847.3|7840.6|7836.6|1074
1586155500000|2020-04-06 06:45:00|7848.9|7844.9|7839.2|7835.2|7856.4|7852.4|7837.8|7833.8|384
1586155800000|2020-04-06 06:50:00|7839.1|7835.1|7833.8|7829.8|7843.9|7839.9|7830.6|7826.6|638
1586156100000|2020-04-06 06:55:00|7833.3|7829.3|7840.1|7836.1|7843.3|7839.3|7831.6|7827.6|516
1586156400000|2020-04-06 07:00:00|7840.2|7836.2|7844.1|7840.1|7853.4|7849.4|7831.9|7827.9|1309
1586156700000|2020-04-06 07:05:00|7843.9|7839.9|7847.3|7843.3|7849.9|7845.9|7833.9|7829.9|633
1586157000000|2020-04-06 07:10:00|7847.2|7843.2|7848.6|7844.6|7850.8|7846.8|7840.7|7836.7|554
1586157300000|2020-04-06 07:15:00|7848.7|7844.7|7857.1|7853.1|7857.1|7853.1|7845.7|7841.7|552
1586157600000|2020-04-06 07:20:00|7857.3|7853.3|7854.1|7850.1|7866.7|7862.7|7853.8|7849.8|739
1586157900000|2020-04-06 07:25:00|7853.9|7849.9|7864.8|7860.8|7866.3|7862.3|7850.7|7846.7|541
1586158200000|2020-04-06 07:30:00|7864.9|7860.9|7858.7|7854.7|7869.4|7865.4|7855.9|7851.9|538
1586158500000|2020-04-06 07:35:00|7859.1|7855.1|7858.4|7854.4|7861.2|7857.2|7850.1|7846.1|457
1586158800000|2020-04-06 07:40:00|7858.7|7854.7|7845.3|7841.3|7861.3|7857.3|7844.3|7840.3|343
1586159100000|2020-04-06 07:45:00|7845.2|7841.2|7852.6|7848.6|7854.3|7850.3|7845.2|7841.2|305
1586159400000|2020-04-06 07:50:00|7852.2|7848.2|7856.9|7852.9|7859.4|7855.4|7848.9|7844.9|315
1586159700000|2020-04-06 07:55:00|7857.1|7853.1|7854.2|7850.2|7861.7|7857.7|7851.1|7847.1|348
1586160000000|2020-04-06 08:00:00|7851.6|7847.6|7827.3|7823.3|7854.3|7850.3|7827.3|7823.3|761
1586160300000|2020-04-06 08:05:00|7827.9|7823.9|7820.9|7816.9|7828.8|7824.8|7819.8|7815.8|682
1586160600000|2020-04-06 08:10:00|7820.6|7816.6|7819.3|7815.3|7828.2|7824.2|7812.6|7808.6|835
1586160900000|2020-04-06 08:15:00|7819.4|7815.4|7822.3|7818.3|7825.1|7821.1|7813.8|7809.8|586
1586161200000|2020-04-06 08:20:00|7822.4|7818.4|7823.7|7819.7|7827.2|7823.2|7816.1|7812.1|387
1586161500000|2020-04-06 08:25:00|7823.8|7819.8|7835.7|7831.7|7836.6|7832.6|7822.9|7818.9|445
1586161800000|2020-04-06 08:30:00|7836.9|7832.9|7833.4|7829.4|7838.8|7834.8|7825.6|7821.6|452
1586162100000|2020-04-06 08:35:00|7833.1|7829.1|7826.2|7822.2|7835.4|7831.4|7817.7|7813.7|605
1586162400000|2020-04-06 08:40:00|7824.8|7820.8|7836.9|7832.9|7838.6|7834.6|7822.7|7818.7|531
1586162700000|2020-04-06 08:45:00|7836.2|7832.2|7832.7|7828.7|7847.2|7843.2|7828.1|7824.1|819
1586163000000|2020-04-06 08:50:00|7832.9|7828.9|7847.6|7843.6|7855.2|7851.2|7832.1|7828.1|599
1586163300000|2020-04-06 08:55:00|7848.7|7844.7|7854.1|7850.1|7856.1|7852.1|7845.2|7841.2|561
1586163600000|2020-04-06 09:00:00|7853.3|7849.3|7839.6|7835.6|7855.2|7851.2|7839.6|7835.6|385
1586163900000|2020-04-06 09:05:00|7839.9|7835.9|7837.8|7833.8|7844.7|7840.7|7833.8|7829.8|457
1586164200000|2020-04-06 09:10:00|7837.4|7833.4|7841.8|7837.8|7843.3|7839.3|7830.4|7826.4|560
1586164500000|2020-04-06 09:15:00|7841.9|7837.9|7833.7|7829.7|7843.8|7839.8|7830.2|7826.2|296
1586164800000|2020-04-06 09:20:00|7833.8|7829.8|7845.1|7841.1|7848.2|7844.2|7832.7|7828.7|375
1586165100000|2020-04-06 09:25:00|7844.4|7840.4|7850.3|7846.3|7854.4|7850.4|7843.4|7839.4|457
1586165400000|2020-04-06 09:30:00|7850.4|7846.4|7849.4|7845.4|7852.8|7848.8|7844.7|7840.7|373
1586165700000|2020-04-06 09:35:00|7849.3|7845.3|7846.6|7842.6|7853.4|7849.4|7842.9|7838.9|290
1586166000000|2020-04-06 09:40:00|7846.7|7842.7|7864.1|7860.1|7864.6|7860.6|7846.6|7842.6|482
1586166300000|2020-04-06 09:45:00|7863.9|7859.9|7861.9|7857.9|7864.4|7860.4|7854.8|7850.8|664
1586166600000|2020-04-06 09:50:00|7862.1|7858.1|7857.6|7853.6|7864.8|7860.8|7854.9|7850.9|448
1586166900000|2020-04-06 09:55:00|7857.9|7853.9|7851.9|7847.9|7857.9|7853.9|7847.9|7843.9|337
1586167200000|2020-04-06 10:00:00|7852.2|7848.2|7859.4|7855.4|7860.4|7856.4|7847.6|7843.6|360
1586167500000|2020-04-06 10:05:00|7859.8|7855.8|7842.8|7838.8|7859.8|7855.8|7841.8|7837.8|374
1586167800000|2020-04-06 10:10:00|7842.6|7838.6|7839.2|7835.2|7842.8|7838.8|7831.2|7827.2|519
1586168100000|2020-04-06 10:15:00|7839.4|7835.4|7843.8|7839.8|7847.2|7843.2|7837.9|7833.9|308
1586168400000|2020-04-06 10:20:00|7843.7|7839.7|7837.4|7833.4|7846.6|7842.6|7830.7|7826.7|306
1586168700000|2020-04-06 10:25:00|7836.6|7832.6|7831.6|7827.6|7840.8|7836.8|7829.8|7825.8|406
1586169000000|2020-04-06 10:30:00|7830.8|7826.8|7830.8|7826.8|7837.6|7833.6|7828.4|7824.4|288
1586169300000|2020-04-06 10:35:00|7830.9|7826.9|7829.3|7825.3|7836.4|7832.4|7828.9|7824.9|300
1586169600000|2020-04-06 10:40:00|7828.9|7824.9|7842.2|7838.2|7842.8|7838.8|7828.4|7824.4|408
1586169900000|2020-04-06 10:45:00|7841.6|7837.6|7841.3|7837.3|7845.4|7841.4|7836.1|7832.1|283
1586170200000|2020-04-06 10:50:00|7841.4|7837.4|7837.9|7833.9|7842.9|7838.9|7837.7|7833.7|217
1586170500000|2020-04-06 10:55:00|7838.1|7834.1|7843.2|7839.2|7846.6|7842.6|7838.1|7834.1|305
1586170800000|2020-04-06 11:00:00|7843.1|7839.1|7818.9|7814.9|7843.1|7839.1|7818.1|7814.1|1135
1586171100000|2020-04-06 11:05:00|7817.9|7813.9|7821.7|7817.7|7821.9|7817.9|7815.4|7811.4|628
1586171400000|2020-04-06 11:10:00|7821.1|7817.1|7819.9|7815.9|7825.8|7821.8|7817.9|7813.9|471
1586171700000|2020-04-06 11:15:00|7820.1|7816.1|7813.4|7809.4|7825.2|7821.2|7810.9|7806.9|500
1586172000000|2020-04-06 11:20:00|7813.3|7809.3|7824.7|7820.7|7825.2|7821.2|7812.7|7808.7|506
1586172300000|2020-04-06 11:25:00|7824.8|7820.8|7826.4|7822.4|7832.3|7828.3|7823.1|7819.1|620
1586172600000|2020-04-06 11:30:00|7826.3|7822.3|7820.4|7816.4|7826.6|7822.6|7817.1|7813.1|608
1586172900000|2020-04-06 11:35:00|7820.3|7816.3|7819.6|7815.6|7827.8|7823.8|7813.6|7809.6|679
1586173200000|2020-04-06 11:40:00|7819.7|7815.7|7826.9|7822.9|7831.3|7827.3|7819.7|7815.7|492
1586173500000|2020-04-06 11:45:00|7826.7|7822.7|7828.2|7824.2|7835.2|7831.2|7823.9|7819.9|604
1586173800000|2020-04-06 11:50:00|7828.1|7824.1|7819.3|7815.3|7829.7|7825.7|7819.3|7815.3|428
1586174100000|2020-04-06 11:55:00|7819.4|7815.4|7823.9|7819.9|7828.3|7824.3|7816.2|7812.2|802
1586174400000|2020-04-06 12:00:00|7823.8|7819.8|7807.6|7803.6|7823.8|7819.8|7807.6|7803.6|603
1586174700000|2020-04-06 12:05:00|7807.7|7803.7|7810.1|7806.1|7812.2|7808.2|7803.8|7799.8|992
1586175000000|2020-04-06 12:10:00|7810.4|7806.4|7813.2|7809.2|7813.8|7809.8|7804.4|7800.4|674
1586175300000|2020-04-06 12:15:00|7813.6|7809.6|7806.3|7802.3|7815.9|7811.9|7797.6|7793.6|790
1586175600000|2020-04-06 12:20:00|7806.4|7802.4|7815.8|7811.8|7815.8|7811.8|7803.4|7799.4|596
1586175900000|2020-04-06 12:25:00|7815.3|7811.3|7809.9|7805.9|7819.8|7815.8|7809.2|7805.2|452
1586176200000|2020-04-06 12:30:00|7810.6|7806.6|7810.2|7806.2|7814.9|7810.9|7806.7|7802.7|485
1586176500000|2020-04-06 12:35:00|7811.4|7807.4|7817.9|7813.9|7819.6|7815.6|7810.4|7806.4|364
1586176800000|2020-04-06 12:40:00|7817.8|7813.8|7822.9|7818.9|7826.3|7822.3|7814.1|7810.1|746
1586177100000|2020-04-06 12:45:00|7822.7|7818.7|7828.8|7824.8|7836.1|7832.1|7818.1|7814.1|1179
1586177400000|2020-04-06 12:50:00|7828.7|7824.7|7826.6|7822.6|7834.1|7830.1|7825.8|7821.8|645
1586177700000|2020-04-06 12:55:00|7826.7|7822.7|7828.8|7824.8|7831.8|7827.8|7821.4|7817.4|733
1586178000000|2020-04-06 13:00:00|7828.9|7824.9|7820.9|7816.9|7830.9|7826.9|7817.9|7813.9|716
1586178300000|2020-04-06 13:05:00|7821.9|7817.9|7820.2|7816.2|7827.6|7823.6|7819.8|7815.8|620
1586178600000|2020-04-06 13:10:00|7820.1|7816.1|7823.9|7819.9|7825.4|7821.4|7817.8|7813.8|787
1586178900000|2020-04-06 13:15:00|7824.1|7820.1|7829.8|7825.8|7831.8|7827.8|7823.3|7819.3|937
1586179200000|2020-04-06 13:20:00|7829.9|7825.9|7825.1|7821.1|7835.2|7831.2|7825.1|7821.1|1207
1586179500000|2020-04-06 13:25:00|7825.3|7821.3|7814.8|7810.8|7829.1|7825.1|7812.6|7808.6|2039
1586179800000|2020-04-06 13:30:00|7814.3|7811.3|7784.2|7781.2|7826.6|7823.6|7779.3|7776.3|8208
1586180100000|2020-04-06 13:35:00|7783.6|7780.6|7781.2|7778.2|7794.3|7791.3|7766.8|7763.8|6168
1586180400000|2020-04-06 13:40:00|7781.3|7778.3|7797.7|7794.7|7801.3|7798.3|7779.4|7776.4|4489
1586180700000|2020-04-06 13:45:00|7798.7|7795.7|7818.9|7816.4|7823.1|7820.6|7798.2|7795.2|5365
1586181000000|2020-04-06 13:50:00|7819.2|7816.7|7860.6|7858.1|7865.8|7863.3|7819.2|7816.7|10322
1586181300000|2020-04-06 13:55:00|7860.2|7857.7|7867.8|7865.3|7872.3|7869.8|7846.4|7843.9|5698
1586181600000|2020-04-06 14:00:00|7867.4|7864.9|7858.2|7855.7|7879.8|7877.3|7856.9|7854.4|5175
1586181900000|2020-04-06 14:05:00|7857.9|7855.4|7864.4|7861.9|7865.7|7863.2|7847.4|7844.9|4545
1586182200000|2020-04-06 14:10:00|7864.6|7862.1|7849.6|7847.1|7864.9|7862.4|7847.2|7844.7|3487
1586182500000|2020-04-06 14:15:00|7849.7|7847.2|7873.4|7870.9|7876.4|7873.9|7849.7|7847.2|3120
1586182800000|2020-04-06 14:20:00|7873.3|7870.8|7881.9|7879.4|7881.9|7879.4|7868.1|7865.6|3439
1586183100000|2020-04-06 14:25:00|7881.8|7879.3|7868.1|7865.6|7885.3|7882.8|7862.7|7860.2|3497
1586183400000|2020-04-06 14:30:00|7868.8|7866.3|7869.9|7867.4|7877.4|7874.9|7855.3|7852.8|4875
1586183700000|2020-04-06 14:35:00|7869.8|7867.3|7893.7|7891.2|7894.2|7891.7|7869.4|7866.9|3738
1586184000000|2020-04-06 14:40:00|7893.9|7891.4|7870.9|7868.4|7897.2|7894.7|7869.3|7866.8|3539
1586184300000|2020-04-06 14:45:00|7871.1|7868.6|7858.7|7856.2|7879.8|7877.3|7858.7|7856.2|3698
1586184600000|2020-04-06 14:50:00|7858.6|7856.1|7862.4|7859.9|7868.3|7865.8|7855.6|7853.1|2950
1586184900000|2020-04-06 14:55:00|7862.1|7859.6|7866.6|7864.1|7869.8|7867.3|7858.6|7856.1|1942
1586185200000|2020-04-06 15:00:00|7866.5|7864|7874.8|7872.3|7878.6|7876.1|7856.2|7853.7|2736
1586185500000|2020-04-06 15:05:00|7875.5|7873|7882.5|7880|7885.7|7883.2|7875.1|7872.6|2028
1586185800000|2020-04-06 15:10:00|7883.1|7880.6|7882.5|7880|7890|7887.5|7876.7|7874.2|2145
1586186100000|2020-04-06 15:15:00|7881.2|7878.7|7880.3|7877.8|7886.5|7884|7875.6|7873.1|1770
1586186400000|2020-04-06 15:20:00|7880.5|7878|7871.7|7869.2|7881.2|7878.7|7868.7|7866.2|2100
1586186700000|2020-04-06 15:25:00|7871.8|7869.3|7894.5|7892|7896|7893.5|7871.5|7869|2476
1586187000000|2020-04-06 15:30:00|7895.2|7892.7|7888|7885.5|7899|7896.5|7887.2|7884.7|2804
1586187300000|2020-04-06 15:35:00|7887.7|7885.2|7886.5|7884|7892.7|7890.2|7877.5|7875|2829
1586187600000|2020-04-06 15:40:00|7887.7|7885.2|7894.5|7892|7899.5|7897|7883.5|7881|1961
1586187900000|2020-04-06 15:45:00|7895.2|7892.7|7902.6|7900.1|7910|7907.5|7890.7|7888.2|4069
1586188200000|2020-04-06 15:50:00|7902.5|7900|7903.8|7901.3|7905.3|7902.8|7894.2|7891.7|2433
1586188500000|2020-04-06 15:55:00|7904|7901.5|7901.2|7898.7|7906|7903.5|7895.8|7893.3|1963
1586188800000|2020-04-06 16:00:00|7901.6|7899.1|7908.2|7905.7|7909.7|7907.2|7893.7|7891.2|1998
1586189100000|2020-04-06 16:05:00|7908.5|7906|7910.6|7908.1|7911.7|7909.2|7900.5|7898|1948
1586189400000|2020-04-06 16:10:00|7910.7|7908.2|7919.1|7916.6|7919.2|7916.7|7900.7|7898.2|3178
1586189700000|2020-04-06 16:15:00|7919|7916.5|7924.8|7922.3|7926.7|7924.2|7914|7911.5|2550
1586190000000|2020-04-06 16:20:00|7924.7|7922.2|7939.1|7936.6|7940.6|7938.1|7924.5|7922|3136
1586190300000|2020-04-06 16:25:00|7938.8|7936.3|7936.1|7933.6|7940.7|7938.2|7931|7928.5|2362
1586190600000|2020-04-06 16:30:00|7936.2|7933.7|7938|7935.5|7940.5|7938|7925.5|7923|2330
1586190900000|2020-04-06 16:35:00|7937.6|7935.1|7939.1|7936.6|7945.5|7943|7929.5|7927|2253
1586191200000|2020-04-06 16:40:00|7937.5|7935|7932.8|7930.3|7942.6|7940.1|7928.5|7926|1809
1586191500000|2020-04-06 16:45:00|7932.9|7930.4|7932.1|7929.6|7939.5|7937|7927.1|7924.6|1456
1586191800000|2020-04-06 16:50:00|7931.9|7929.4|7938.1|7935.6|7939.1|7936.6|7923.5|7921|1720
1586192100000|2020-04-06 16:55:00|7938|7935.5|7946.4|7943.9|7946.8|7944.3|7934.8|7932.3|1546
1586192400000|2020-04-06 17:00:00|7946.6|7944.1|7936.6|7934.1|7949.9|7947.4|7934.9|7932.4|1924
1586192700000|2020-04-06 17:05:00|7936.9|7934.4|7937.9|7935.4|7940.8|7938.3|7932.4|7929.9|1514
1586193000000|2020-04-06 17:10:00|7937.4|7934.9|7937.4|7934.9|7945.3|7942.8|7935|7932.5|1648
1586193300000|2020-04-06 17:15:00|7937.6|7935.1|7937.6|7935.1|7941.4|7938.9|7927.6|7925.1|1686
1586193600000|2020-04-06 17:20:00|7937.9|7935.4|7943.1|7940.6|7945|7942.5|7934.6|7932.1|1265
1586193900000|2020-04-06 17:25:00|7943.4|7940.9|7940.1|7937.6|7946.1|7943.6|7938.4|7935.9|1242
1586194200000|2020-04-06 17:30:00|7940|7937.5|7937.6|7935.1|7944.3|7941.8|7932.8|7930.3|1343
1586194500000|2020-04-06 17:35:00|7938.6|7936.1|7948.9|7946.4|7952.4|7949.9|7938.6|7936.1|1935
1586194800000|2020-04-06 17:40:00|7948.6|7946.1|7959.9|7957.4|7960.4|7957.9|7946|7943.5|2460
1586195100000|2020-04-06 17:45:00|7960|7957.5|7964.4|7961.9|7967.4|7964.9|7953.6|7951.1|2369
1586195400000|2020-04-06 17:50:00|7964.5|7962|7962.8|7960.3|7970.1|7967.6|7961.9|7959.4|1883
1586195700000|2020-04-06 17:55:00|7962.9|7960.4|7970.9|7968.4|7971.1|7968.6|7962.1|7959.6|2214
1586196000000|2020-04-06 18:00:00|7970.8|7968.3|7957.9|7955.4|7972|7969.5|7954.1|7951.6|2505
1586196300000|2020-04-06 18:05:00|7958.1|7955.6|7946.4|7943.9|7958.6|7956.1|7946.4|7943.9|1407
1586196600000|2020-04-06 18:10:00|7946.3|7943.8|7934.6|7932.1|7947.5|7945|7931.6|7929.1|2235
1586196900000|2020-04-06 18:15:00|7934.9|7932.4|7937.4|7934.9|7941.9|7939.4|7930|7927.5|2765
1586197200000|2020-04-06 18:20:00|7938.6|7936.1|7938.9|7936.4|7940.3|7937.8|7922.9|7920.4|2829
1586197500000|2020-04-06 18:25:00|7938.1|7935.6|7935.4|7932.9|7941.6|7939.1|7932|7929.5|1899
1586197800000|2020-04-06 18:30:00|7936.8|7934.3|7939.4|7936.9|7946.6|7944.1|7932.3|7929.8|1999
1586198100000|2020-04-06 18:35:00|7939.3|7936.8|7946.1|7943.6|7952.1|7949.6|7938.4|7935.9|1567
1586198400000|2020-04-06 18:40:00|7946.3|7943.8|7950|7947.5|7951.5|7949|7940.4|7937.9|1417
1586198700000|2020-04-06 18:45:00|7949.9|7947.4|7957.9|7955.4|7959.9|7957.4|7947.4|7944.9|1762
1586199000000|2020-04-06 18:50:00|7957.8|7955.3|7956.9|7954.4|7962.9|7960.4|7954.9|7952.4|1360
1586199300000|2020-04-06 18:55:00|7957.3|7954.8|7964.9|7962.4|7968.1|7965.6|7955.5|7953|1500
1586199600000|2020-04-06 19:00:00|7964.4|7961.9|7965.6|7963.1|7968.3|7965.8|7953.3|7950.8|1690
1586199900000|2020-04-06 19:05:00|7964.6|7962.1|7981.1|7978.6|7982.3|7979.8|7964.6|7962.1|2794
1586200200000|2020-04-06 19:10:00|7980.9|7978.4|7969.4|7966.9|7985.8|7983.3|7962.1|7959.6|2691
1586200500000|2020-04-06 19:15:00|7969.1|7966.6|7951.4|7948.9|7975.3|7972.8|7948.1|7945.6|2827
1586200800000|2020-04-06 19:20:00|7952.4|7949.9|7972.4|7969.9|7973.7|7971.2|7950.7|7948.2|2437
1586201100000|2020-04-06 19:25:00|7972.8|7970.3|7989.4|7986.9|7991.2|7988.7|7969.4|7966.9|3239
1586201400000|2020-04-06 19:30:00|7989.7|7987.2|7990.2|7987.7|7998.9|7996.4|7978.8|7976.3|3890
1586201700000|2020-04-06 19:35:00|7990.6|7988.1|8000.1|7997.6|8005.9|8003.4|7984.9|7982.4|3311
1586202000000|2020-04-06 19:40:00|8000.4|7997.9|8013.9|8011.4|8014.9|8012.4|7996.7|7994.2|3931
1586202300000|2020-04-06 19:45:00|8014.7|8012.2|8008.7|8006.2|8015.7|8013.2|7989.9|7987.4|4178
1586202600000|2020-04-06 19:50:00|8014.1|8011.6|8096.2|8093.7|8096.4|8093.9|8014.1|8011.6|16150
1586202900000|2020-04-06 19:55:00|8095.7|8093.2|8064.4|8061.9|8110.2|8107.7|8064.4|8061.9|16527
1586203200000|2020-04-06 20:00:00|8064.9|8061.4|8045.8|8042.3|8064.9|8061.4|8031.8|8028.3|7515
1586203500000|2020-04-06 20:05:00|8045.9|8042.4|8034.6|8031.1|8054.7|8051.2|8033.9|8030.4|2151
1586203800000|2020-04-06 20:10:00|8034.2|8030.7|8046.4|8039.9|8050.2|8046.7|8030.6|8027.1|2266
1586204100000|2020-04-06 20:15:00|8046.8|8040.3|8044.8|8038.3|8048.1|8041.6|8044.2|8037.7|0
1586204400000|2020-04-06 20:20:00|8044.9|8038.4|8043.7|8037.2|8045.6|8039.1|8043.2|8036.7|0
1586204700000|2020-04-06 20:25:00|8043.8|8037.3|8052.7|8046.2|8054.9|8048.4|8043.7|8037.2|0
1586205000000|2020-04-06 20:30:00|8052.5|8046|8048.4|8044.9|8052.6|8046.1|8042.4|8038.9|577
1586205300000|2020-04-06 20:35:00|8049.2|8045.7|8043.2|8039.7|8051.7|8048.2|8039.7|8036.2|292
1586205600000|2020-04-06 20:40:00|8042.9|8039.4|8040.7|8037.2|8043.7|8040.2|8039.9|8036.4|181
1586205900000|2020-04-06 20:45:00|8041.4|8037.9|8040.2|8036.7|8043.4|8039.9|8038.2|8034.7|240
1586206200000|2020-04-06 20:50:00|8039.9|8036.4|8043.4|8039.9|8044.7|8041.2|8039.4|8035.9|225
1586206500000|2020-04-06 20:55:00|8043.2|8039.7|8051.2|8044.7|8051.7|8048.2|8041.9|8038.4|250
1586206800000|2020-04-06 21:00:00|8051.1|8044.6|8051.1|8044.6|8052|8045.5|8049.4|8042.9|0
1586207100000|2020-04-06 21:05:00|8051.7|8045.2|8050.3|8043.8|8052.1|8045.6|8049|8042.5|0
1586207400000|2020-04-06 21:10:00|8050.1|8043.6|8051.4|8044.9|8052.6|8046.1|8049.6|8043.1|0
1586207700000|2020-04-06 21:15:00|8051.3|8044.8|8049.7|8043.2|8051.9|8045.4|8049.2|8042.7|0
1586208000000|2020-04-06 21:20:00|8049.8|8043.3|8051.3|8044.8|8051.6|8045.1|8049|8042.5|0
1586208300000|2020-04-06 21:25:00|8049.8|8043.3|8052.3|8045.8|8052.6|8046.1|8049.8|8043.3|0
1586208600000|2020-04-06 21:30:00|8053.3|8046.8|8051.9|8045.4|8054|8047.5|8050.5|8044|0
1586208900000|2020-04-06 21:35:00|8050.7|8044.2|8052.1|8045.6|8053.1|8046.6|8050.7|8044.2|0
1586209200000|2020-04-06 21:40:00|8052.7|8046.2|8053.1|8046.6|8053.1|8046.6|8051.1|8044.6|0
1586209500000|2020-04-06 21:45:00|8053|8046.5|8049.3|8042.8|8054.1|8047.6|8049|8042.5|0
1586209800000|2020-04-06 21:50:00|8049.1|8042.6|8050|8043.5|8050.7|8044.2|8049.1|8042.6|0
1586210100000|2020-04-06 21:55:00|8049.9|8043.4|8046.1|8039.6|8049.9|8043.4|8046|8039.5|0
1586210400000|2020-04-06 22:00:00|8046.2|8042.7|8026.1|8022.6|8046.2|8042.7|8018.8|8015.3|787
1586210700000|2020-04-06 22:05:00|8026.2|8022.7|8026.2|8022.7|8036.2|8032.7|8025.1|8021.6|382
1586211000000|2020-04-06 22:10:00|8026.9|8023.4|8033.8|8030.3|8036.3|8032.8|8025.8|8022.3|481
1586211300000|2020-04-06 22:15:00|8033.9|8030.4|8044.6|8041.1|8047.4|8043.9|8033.8|8030.3|490
1586211600000|2020-04-06 22:20:00|8042.8|8039.3|8029.7|8026.2|8046.6|8043.1|8029.6|8026.1|356
1586211900000|2020-04-06 22:25:00|8029.6|8026.1|8025.8|8022.3|8029.6|8026.1|8018.1|8014.6|581
1586212200000|2020-04-06 22:30:00|8025.9|8022.4|8014.7|8011.2|8031.1|8027.6|8014.7|8011.2|358
1586212500000|2020-04-06 22:35:00|8014.6|8011.1|8021.9|8018.4|8025.1|8021.6|8014.6|8011.1|226
1586212800000|2020-04-06 22:40:00|8021.3|8017.8|8027.1|8023.6|8032.1|8028.6|8021.1|8017.6|249
1586213100000|2020-04-06 22:45:00|8027.7|8024.2|8018.7|8015.2|8029.3|8025.8|8016.7|8013.2|406
1586213400000|2020-04-06 22:50:00|8018.6|8015.1|8015.9|8012.4|8018.6|8015.1|8015.7|8012.2|438
1586213700000|2020-04-06 22:55:00|8016.1|8012.6|8015.3|8011.8|8017.8|8014.3|8012.7|8009.2|330
1586214000000|2020-04-06 23:00:00|8015.4|8011.9|8012.7|8009.2|8015.6|8012.1|8009.6|8006.1|284
1586214300000|2020-04-06 23:05:00|8012.2|8008.7|8016.9|8013.4|8023.9|8020.4|8011.7|8008.2|395
1586214600000|2020-04-06 23:10:00|8016.8|8013.3|8022.9|8019.4|8024.1|8020.6|8015.2|8011.7|219
1586214900000|2020-04-06 23:15:00|8022.8|8019.3|8024.2|8020.7|8026.2|8022.7|8020.8|8017.3|231
1586215200000|2020-04-06 23:20:00|8023.4|8019.9|8051.8|8048.3|8056.7|8053.2|8022.1|8018.6|1065
1586215500000|2020-04-06 23:25:00|8049.8|8046.3|8045.6|8042.1|8049.8|8046.3|8037.8|8034.3|366
1586215800000|2020-04-06 23:30:00|8045.4|8041.9|8047.7|8044.2|8052.1|8048.6|8042.9|8039.4|361
1586216100000|2020-04-06 23:35:00|8047.6|8044.1|8050.6|8047.1|8056.4|8052.9|8046.9|8043.4|302
1586216400000|2020-04-06 23:40:00|8049.2|8045.7|8067.4|8063.9|8079.1|8075.6|8048.7|8045.2|1184
1586216700000|2020-04-06 23:45:00|8067.3|8063.8|8063.3|8059.8|8074.8|8071.3|8062.4|8058.9|576
1586217000000|2020-04-06 23:50:00|8063.4|8059.9|8066.3|8062.8|8068.6|8065.1|8061.6|8058.1|326
1586217300000|2020-04-06 23:55:00|8067.2|8063.7|8093.4|8089.9|8095.3|8091.8|8066.8|8063.3|1250
1586217600000|2020-04-07 00:00:00|8093.2|8089.7|8091.7|8088.2|8095.4|8091.9|8081.8|8078.3|738
1586217900000|2020-04-07 00:05:00|8091.8|8088.3|8093.1|8089.6|8108.2|8104.7|8091.8|8088.3|1282
1586218200000|2020-04-07 00:10:00|8093.6|8090.1|8092.3|8088.8|8098.1|8094.6|8089.9|8086.4|589
1586218500000|2020-04-07 00:15:00|8091.6|8088.1|8079.3|8075.8|8092.7|8089.2|8069.2|8065.7|698
1586218800000|2020-04-07 00:20:00|8079.2|8075.7|8087.4|8083.9|8092.4|8088.9|8074.6|8071.1|481
1586219100000|2020-04-07 00:25:00|8087.6|8084.1|8071.6|8068.1|8090.2|8086.7|8069.6|8066.1|460
1586219400000|2020-04-07 00:30:00|8072.2|8068.7|8072.4|8068.9|8076.2|8072.7|8068.1|8064.6|480
1586219700000|2020-04-07 00:35:00|8072.3|8068.8|8050.4|8046.9|8072.3|8068.8|8047.4|8043.9|1012
1586220000000|2020-04-07 00:40:00|8050.1|8046.6|8045.8|8042.3|8054.7|8051.2|8037.6|8034.1|793
1586220300000|2020-04-07 00:45:00|8045.9|8042.4|8054.7|8051.2|8058.3|8054.8|8045.8|8042.3|686
1586220600000|2020-04-07 00:50:00|8054.8|8051.3|8043.6|8040.1|8054.8|8051.3|8039.8|8036.3|626
1586220900000|2020-04-07 00:55:00|8043.7|8040.2|8054.9|8051.4|8063.3|8059.8|8043.1|8039.6|501
1586221200000|2020-04-07 01:00:00|8054.8|8051.3|8049.4|8045.9|8065.2|8061.7|8049.4|8045.9|412
1586221500000|2020-04-07 01:05:00|8049.2|8045.7|8045.3|8041.8|8057.9|8054.4|8041.6|8038.1|520
1586221800000|2020-04-07 01:10:00|8046.1|8042.6|8049.4|8045.9|8050.2|8046.7|8038.3|8034.8|404
1586222100000|2020-04-07 01:15:00|8049.3|8045.8|8055.1|8051.6|8055.7|8052.2|8042.4|8038.9|349
1586222400000|2020-04-07 01:20:00|8054.9|8051.4|8049.7|8046.2|8062.7|8059.2|8049.3|8045.8|408
1586222700000|2020-04-07 01:25:00|8049.8|8046.3|8039.2|8035.7|8055.1|8051.6|8034.7|8031.2|395
1586223000000|2020-04-07 01:30:00|8039.3|8035.8|8031.4|8027.9|8043.1|8039.6|8026.1|8022.6|656
1586223300000|2020-04-07 01:35:00|8031.3|8027.8|8024.8|8021.3|8035.6|8032.1|8021.9|8018.4|719
1586223600000|2020-04-07 01:40:00|8024.2|8020.7|8025.3|8021.8|8027.4|8023.9|8013.2|8009.7|776
1586223900000|2020-04-07 01:45:00|8024.6|8021.1|8030.3|8026.8|8030.6|8027.1|8022.1|8018.6|325
1586224200000|2020-04-07 01:50:00|8030.7|8027.2|8016.9|8013.4|8030.8|8027.3|8014.6|8011.1|412
1586224500000|2020-04-07 01:55:00|8017.2|8013.7|8014.8|8011.3|8019.6|8016.1|8010.1|8006.6|474
1586224800000|2020-04-07 02:00:00|8015.1|8011.6|8012.1|8008.6|8020.3|8016.8|8005.7|8002.2|542
1586225100000|2020-04-07 02:05:00|8010.9|8007.4|8016.1|8012.6|8016.1|8012.6|8005.9|8002.4|433
1586225400000|2020-04-07 02:10:00|8016.2|8012.7|8007.6|8004.1|8018.2|8014.7|8006.2|8002.7|429
1586225700000|2020-04-07 02:15:00|8007.7|8004.2|7995.2|7991.7|8010.1|8006.6|7993.3|7989.8|834
1586226000000|2020-04-07 02:20:00|7995.1|7991.6|7998.6|7995.1|8001.3|7997.8|7993.1|7989.6|623
1586226300000|2020-04-07 02:25:00|7998.9|7995.4|8003.6|8000.1|8006.3|8002.8|7989.8|7986.3|568
1586226600000|2020-04-07 02:30:00|8003.4|7999.9|8001.3|7997.8|8007.4|8003.9|7998.2|7994.7|367
1586226900000|2020-04-07 02:35:00|8001.8|7998.3|8014.1|8010.6|8015.2|8011.7|7994.4|7990.9|783
1586227200000|2020-04-07 02:40:00|8014.6|8011.1|8012.4|8008.9|8016.6|8013.1|8007.2|8003.7|412
1586227500000|2020-04-07 02:45:00|8012.3|8008.8|8011.1|8007.6|8014.6|8011.1|8008.8|8005.3|346
1586227800000|2020-04-07 02:50:00|8011.2|8007.7|8012.4|8008.9|8012.9|8009.4|7998.9|7995.4|609
1586228100000|2020-04-07 02:55:00|8012.3|8008.8|8020.1|8016.6|8020.9|8017.4|8007.7|8004.2|730
1586228400000|2020-04-07 03:00:00|8020.4|8016.9|8018.9|8015.4|8023.2|8019.7|8012.3|8008.8|510
1586228700000|2020-04-07 03:05:00|8018.8|8015.3|8015.9|8012.4|8018.8|8015.3|8012.3|8008.8|283
1586229000000|2020-04-07 03:10:00|8015.8|8012.3|8004.9|8001.4|8018.7|8015.2|8004.2|8000.7|430
1586229300000|2020-04-07 03:15:00|8005.4|8001.9|8004.3|8000.8|8006.2|8002.7|7995.6|7992.1|580
1586229600000|2020-04-07 03:20:00|8003.9|8000.4|7993.7|7990.2|8004.4|8000.9|7989.3|7985.8|553
1586229900000|2020-04-07 03:25:00|7993.8|7990.3|7998.2|7994.7|7999.3|7995.8|7991.2|7987.7|249
1586230200000|2020-04-07 03:30:00|7998.3|7994.8|7974.9|7971.4|7998.3|7994.8|7971.7|7968.2|904
1586230500000|2020-04-07 03:35:00|7975.6|7972.1|7975.2|7971.7|7984.2|7980.7|7973.7|7970.2|461
1586230800000|2020-04-07 03:40:00|7974.7|7971.2|7974.4|7970.9|7982.8|7979.3|7970.6|7967.1|411
1586231100000|2020-04-07 03:45:00|7973.7|7970.2|7966.8|7963.3|7975.9|7972.4|7964.3|7960.8|610
1586231400000|2020-04-07 03:50:00|7967.7|7964.2|7964.2|7960.7|7973.1|7969.6|7960.1|7956.6|809
1586231700000|2020-04-07 03:55:00|7964.1|7960.6|7973.3|7969.8|7976.8|7973.3|7964.1|7960.6|695
1586232000000|2020-04-07 04:00:00|7973.9|7970.4|7973.6|7970.1|7984.2|7980.7|7968.6|7965.1|586
1586232300000|2020-04-07 04:05:00|7973.8|7970.3|7985.7|7982.2|7988.2|7984.7|7973.6|7970.1|442
1586232600000|2020-04-07 04:10:00|7985.8|7982.3|7984.8|7981.3|7993.3|7989.8|7981.3|7977.8|415
1586232900000|2020-04-07 04:15:00|7984.7|7981.2|7990.3|7986.8|7993.4|7989.9|7984.7|7981.2|412
1586233200000|2020-04-07 04:20:00|7990.6|7987.1|7993.3|7989.8|8001.7|7998.2|7990.4|7986.9|741
1586233500000|2020-04-07 04:25:00|7993.4|7989.9|7986.8|7983.3|7993.9|7990.4|7978.2|7974.7|543
1586233800000|2020-04-07 04:30:00|7986.9|7983.4|7999.2|7995.7|7999.6|7996.1|7980.4|7976.9|453
1586234100000|2020-04-07 04:35:00|7999.1|7995.6|7997.9|7994.4|8003.1|7999.6|7991.3|7987.8|279
1586234400000|2020-04-07 04:40:00|7998.1|7994.6|7999.1|7995.6|7999.1|7995.6|7988.8|7985.3|303
1586234700000|2020-04-07 04:45:00|7999.4|7995.9|8007.9|8004.4|8010.4|8006.9|7995.6|7992.1|274
1586235000000|2020-04-07 04:50:00|8007.8|8004.3|8008.2|8004.7|8010.1|8006.6|8001.4|7997.9|319
1586235300000|2020-04-07 04:55:00|8008.1|8004.6|8018.4|8014.9|8019.9|8016.4|8003.7|8000.2|448
1586235600000|2020-04-07 05:00:00|8018.3|8014.8|8011.8|8008.3|8026.1|8022.6|8010.8|8007.3|840
1586235900000|2020-04-07 05:05:00|8011.9|8008.4|8026.3|8022.8|8030.2|8026.7|8009.7|8006.2|606
1586236200000|2020-04-07 05:10:00|8027.1|8023.6|8024.7|8021.2|8027.2|8023.7|8018.3|8014.8|353
1586236500000|2020-04-07 05:15:00|8024.6|8021.1|8023.7|8020.2|8024.6|8021.1|8014.6|8011.1|385
1586236800000|2020-04-07 05:20:00|8023.8|8020.3|8025.2|8021.7|8029.1|8025.6|8020.9|8017.4|267
1586237100000|2020-04-07 05:25:00|8026.2|8022.7|8014.9|8011.4|8026.6|8023.1|8013.1|8009.6|346
1586237400000|2020-04-07 05:30:00|8015.2|8011.7|8022.2|8018.7|8024.2|8020.7|8007.9|8004.4|538
1586237700000|2020-04-07 05:35:00|8022.7|8019.2|8058.8|8055.3|8069.8|8066.3|8021.4|8017.9|1513
1586238000000|2020-04-07 05:40:00|8059.4|8055.9|8062.6|8059.1|8065.6|8062.1|8053.7|8050.2|609
1586238300000|2020-04-07 05:45:00|8062.2|8058.7|8074.9|8071.4|8080.1|8076.6|8062.2|8058.7|963
1586238600000|2020-04-07 05:50:00|8076.2|8072.7|8069.6|8066.1|8080.1|8076.6|8065.4|8061.9|715
1586238900000|2020-04-07 05:55:00|8069.4|8065.9|8069.4|8065.9|8077.2|8073.7|8062.4|8058.9|571
1586239200000|2020-04-07 06:00:00|8070.7|8067.2|8072.1|8068.6|8078.9|8075.4|8058.8|8055.3|685
1586239500000|2020-04-07 06:05:00|8072.2|8068.7|8089.3|8085.8|8090.6|8087.1|8069.9|8066.4|667
1586239800000|2020-04-07 06:10:00|8090.4|8086.9|8112.8|8109.3|8124.8|8121.3|8090.4|8086.9|2372
1586240100000|2020-04-07 06:15:00|8112.4|8108.9|8125.4|8121.9|8127.4|8123.9|8103.2|8099.7|1397
1586240400000|2020-04-07 06:20:00|8124.1|8120.6|8112.3|8108.8|8126.2|8122.7|8107.2|8103.7|992
1586240700000|2020-04-07 06:25:00|8112.2|8108.7|8107.8|8104.3|8115.2|8111.7|8098.8|8095.3|630
1586241000000|2020-04-07 06:30:00|8108.1|8104.6|8105.1|8101.6|8115.4|8111.9|8099.1|8095.6|553
1586241300000|2020-04-07 06:35:00|8105.2|8101.7|8119.3|8115.8|8120.2|8116.7|8103.1|8099.6|575
1586241600000|2020-04-07 06:40:00|8118.9|8115.4|8117.1|8113.6|8122.3|8118.8|8115.4|8111.9|506
1586241900000|2020-04-07 06:45:00|8116.9|8113.4|8130.4|8126.9|8130.6|8127.1|8110.1|8106.6|636
1586242200000|2020-04-07 06:50:00|8130.2|8126.7|8143.7|8140.2|8146.6|8143.1|8123.8|8120.3|1101
1586242500000|2020-04-07 06:55:00|8144.1|8140.6|8159.2|8155.7|8164.6|8161.1|8142.2|8138.7|1424
1586242800000|2020-04-07 07:00:00|8158.1|8154.6|8176.8|8173.3|8183.1|8179.6|8153.2|8149.7|2281
1586243100000|2020-04-07 07:05:00|8176.6|8173.1|8180.6|8177.1|8188.6|8185.1|8173.8|8170.3|1795
1586243400000|2020-04-07 07:10:00|8180.4|8176.9|8180.3|8176.8|8184.7|8181.2|8173.6|8170.1|993
1586243700000|2020-04-07 07:15:00|8180.4|8176.9|8171.8|8168.3|8181.4|8177.9|8167.8|8164.3|909
1586244000000|2020-04-07 07:20:00|8171.9|8168.4|8151.7|8148.2|8176.1|8172.6|8145.2|8141.7|1614
1586244300000|2020-04-07 07:25:00|8151.1|8147.6|8143.2|8139.7|8154.2|8150.7|8135.8|8132.3|943
1586244600000|2020-04-07 07:30:00|8142.4|8138.9|8153.3|8149.8|8153.8|8150.3|8128.7|8125.2|1231
1586244900000|2020-04-07 07:35:00|8153.1|8149.6|8176.1|8172.6|8180.2|8176.7|8152.3|8148.8|1231
1586245200000|2020-04-07 07:40:00|8176.2|8172.7|8206.9|8203.4|8216.3|8212.8|8173.6|8170.1|2225
1586245500000|2020-04-07 07:45:00|8206.8|8203.3|8238.7|8235.2|8239.3|8235.8|8200.9|8197.4|2026
1586245800000|2020-04-07 07:50:00|8240.9|8237.4|8225.3|8221.8|8246.2|8242.7|8218.3|8214.8|2012
1586246100000|2020-04-07 07:55:00|8225.4|8221.9|8216.4|8212.9|8231.3|8227.8|8210.9|8207.4|1141
1586246400000|2020-04-07 08:00:00|8215.3|8211.8|8227.6|8224.1|8228.4|8224.9|8203.3|8199.8|1550
1586246700000|2020-04-07 08:05:00|8227.1|8223.6|8219.6|8216.1|8239.4|8235.9|8211.3|8207.8|1216
1586247000000|2020-04-07 08:10:00|8219.9|8216.4|8221.6|8218.1|8229.9|8226.4|8219.3|8215.8|811
1586247300000|2020-04-07 08:15:00|8221.4|8217.9|8229.9|8226.4|8234.9|8231.4|8219.4|8215.9|747
1586247600000|2020-04-07 08:20:00|8230.9|8227.4|8246.7|8243.2|8249.7|8246.2|8227.4|8223.9|1068
1586247900000|2020-04-07 08:25:00|8246.8|8243.3|8249.6|8246.1|8258.2|8254.7|8234.9|8231.4|1293
1586248200000|2020-04-07 08:30:00|8251.2|8247.7|8227.3|8223.8|8252.1|8248.6|8219.8|8216.3|1152
1586248500000|2020-04-07 08:35:00|8227.9|8224.4|8234.2|8230.7|8239.6|8236.1|8223.3|8219.8|743
1586248800000|2020-04-07 08:40:00|8233.9|8230.4|8239.3|8235.8|8245.3|8241.8|8228.2|8224.7|681
1586249100000|2020-04-07 08:45:00|8239.6|8236.1|8240.2|8236.7|8241.3|8237.8|8222.7|8219.2|903
1586249400000|2020-04-07 08:50:00|8241.3|8237.8|8226.3|8222.8|8241.3|8237.8|8219.3|8215.8|763
1586249700000|2020-04-07 08:55:00|8226.4|8222.9|8212.9|8209.4|8232.6|8229.1|8209.9|8206.4|991
1586250000000|2020-04-07 09:00:00|8213.4|8209.9|8221.1|8217.6|8229.1|8225.6|8212.7|8209.2|816
1586250300000|2020-04-07 09:05:00|8220.7|8217.2|8211.9|8208.4|8224.8|8221.3|8209.3|8205.8|554
1586250600000|2020-04-07 09:10:00|8212.3|8208.8|8216.2|8212.7|8220.6|8217.1|8207.4|8203.9|742
1586250900000|2020-04-07 09:15:00|8216.1|8212.6|8221.9|8218.4|8222.3|8218.8|8207.7|8204.2|612
1586251200000|2020-04-07 09:20:00|8222.1|8218.6|8239.1|8235.6|8240.4|8236.9|8214.8|8211.3|887
1586251500000|2020-04-07 09:25:00|8239.2|8235.7|8232.6|8229.1|8248.4|8244.9|8230.8|8227.3|976
1586251800000|2020-04-07 09:30:00|8232.8|8229.3|8237.8|8234.3|8241.9|8238.4|8221.3|8217.8|807
1586252100000|2020-04-07 09:35:00|8237.7|8234.2|8233.6|8230.1|8240.9|8237.4|8226.2|8222.7|511
1586252400000|2020-04-07 09:40:00|8233.4|8229.9|8235.4|8231.9|8243.3|8239.8|8233.4|8229.9|492
1586252700000|2020-04-07 09:45:00|8235.6|8232.1|8232.7|8229.2|8244.2|8240.7|8230.3|8226.8|794
1586253000000|2020-04-07 09:50:00|8232.2|8228.7|8232.4|8228.9|8235.4|8231.9|8223.6|8220.1|803
1586253300000|2020-04-07 09:55:00|8232.3|8228.8|8228.2|8224.7|8233.7|8230.2|8221.1|8217.6|523
1586253600000|2020-04-07 10:00:00|8228.3|8224.8|8263.6|8260.1|8276.3|8272.8|8223.7|8220.2|1867
1586253900000|2020-04-07 10:05:00|8262.9|8259.4|8260.2|8256.7|8271.7|8268.2|8247.6|8244.1|900
1586254200000|2020-04-07 10:10:00|8260.3|8256.8|8281.6|8278.1|8283.3|8279.8|8254.7|8251.2|1328
1586254500000|2020-04-07 10:15:00|8282.1|8278.6|8309.7|8306.2|8309.7|8306.2|8281.6|8278.1|1985
1586254800000|2020-04-07 10:20:00|8310.2|8306.7|8297.1|8293.6|8315.1|8311.6|8290.7|8287.2|2315
1586255100000|2020-04-07 10:25:00|8296.9|8293.4|8281.7|8278.2|8306.6|8303.1|8281.1|8277.6|1332
1586255400000|2020-04-07 10:30:00|8282.1|8278.6|8278.3|8274.8|8288.3|8284.8|8272.9|8269.4|1713
1586255700000|2020-04-07 10:35:00|8278.4|8274.9|8280.6|8277.1|8288.2|8284.7|8268.9|8265.4|1386
1586256000000|2020-04-07 10:40:00|8279.8|8276.3|8288.3|8284.8|8290.7|8287.2|8273.2|8269.7|993
1586256300000|2020-04-07 10:45:00|8288.6|8285.1|8292.7|8289.2|8295.1|8291.6|8283.7|8280.2|860
1586256600000|2020-04-07 10:50:00|8293.2|8289.7|8303.9|8300.4|8304.1|8300.6|8291.4|8287.9|694
1586256900000|2020-04-07 10:55:00|8304.4|8300.9|8304.1|8300.6|8308.4|8304.9|8298.6|8295.1|713
1586257200000|2020-04-07 11:00:00|8303.9|8300.4|8293.4|8289.9|8306.3|8302.8|8287.6|8284.1|1071
1586257500000|2020-04-07 11:05:00|8293.6|8290.1|8286.1|8282.6|8293.6|8290.1|8282.2|8278.7|831
1586257800000|2020-04-07 11:10:00|8286.2|8282.7|8286.8|8283.3|8288.8|8285.3|8278.9|8275.4|586
1586258100000|2020-04-07 11:15:00|8287.1|8283.6|8278.2|8274.7|8293.9|8290.4|8268.7|8265.2|1257
1586258400000|2020-04-07 11:20:00|8278.6|8275.1|8272.2|8268.7|8280.8|8277.3|8269.9|8266.4|695
1586258700000|2020-04-07 11:25:00|8272.4|8268.9|8281.7|8278.2|8288.3|8284.8|8272.4|8268.9|680
1586259000000|2020-04-07 11:30:00|8281.8|8278.3|8276.8|8273.3|8283.6|8280.1|8272.1|8268.6|559
1586259300000|2020-04-07 11:35:00|8276.7|8273.2|8273.3|8269.8|8286.1|8282.6|8272.3|8268.8|769
1586259600000|2020-04-07 11:40:00|8273.2|8269.7|8262.6|8259.1|8275.6|8272.1|8262.3|8258.8|1169
1586259900000|2020-04-07 11:45:00|8261.9|8258.4|8268.7|8265.2|8271.3|8267.8|8256.1|8252.6|1118
1586260200000|2020-04-07 11:50:00|8268.6|8265.1|8257.2|8253.7|8273.2|8269.7|8257.2|8253.7|1230
1586260500000|2020-04-07 11:55:00|8256.4|8252.9|8252.2|8248.7|8260.8|8257.3|8249.4|8245.9|1006
1586260800000|2020-04-07 12:00:00|8252.3|8248.8|8262.3|8258.8|8268.2|8264.7|8246.6|8243.1|1290
1586261100000|2020-04-07 12:05:00|8261.9|8258.4|8267.8|8264.3|8269.2|8265.7|8256.6|8253.1|628
1586261400000|2020-04-07 12:10:00|8267.9|8264.4|8260.6|8257.1|8273.2|8269.7|8257.4|8253.9|729
1586261700000|2020-04-07 12:15:00|8259.6|8256.1|8265.1|8261.6|8271.8|8268.3|8258.7|8255.2|779
1586262000000|2020-04-07 12:20:00|8265.2|8261.7|8255.6|8252.1|8269.2|8265.7|8247.6|8244.1|1317
1586262300000|2020-04-07 12:25:00|8256.1|8252.6|8247.4|8243.9|8260.2|8256.7|8247.4|8243.9|819
1586262600000|2020-04-07 12:30:00|8248.4|8244.9|8270.1|8266.6|8271.2|8267.7|8245.2|8241.7|1365
1586262900000|2020-04-07 12:35:00|8270.2|8266.7|8276.9|8273.4|8281.7|8278.2|8268.3|8264.8|1474
1586263200000|2020-04-07 12:40:00|8276.8|8273.3|8284.2|8280.7|8286.1|8282.6|8275.6|8272.1|1184
1586263500000|2020-04-07 12:45:00|8284.4|8280.9|8284.2|8280.7|8284.6|8281.1|8274.8|8271.3|944
1586263800000|2020-04-07 12:50:00|8284.3|8280.8|8272.8|8269.3|8291.3|8287.8|8272.8|8269.3|1205
1586264100000|2020-04-07 12:55:00|8272.7|8269.2|8287.6|8284.1|8293.3|8289.8|8268.6|8265.1|1480
1586264400000|2020-04-07 13:00:00|8287.7|8284.2|8283.7|8280.2|8291.1|8287.6|8272.8|8269.3|1120
1586264700000|2020-04-07 13:05:00|8283.6|8280.1|8285.3|8281.8|8287.8|8284.3|8276.2|8272.7|791
1586265000000|2020-04-07 13:10:00|8285.7|8282.2|8288.4|8284.9|8290.1|8286.6|8277.3|8273.8|832
1586265300000|2020-04-07 13:15:00|8288.6|8285.1|8294.7|8291.2|8301.8|8298.3|8287.4|8283.9|1603
1586265600000|2020-04-07 13:20:00|8294.8|8291.3|8300.6|8297.1|8302.7|8299.2|8290.3|8286.8|1763
1586265900000|2020-04-07 13:25:00|8300.7|8297.2|8295.6|8292.1|8307.4|8303.9|8294.2|8290.7|2466
1586266200000|2020-04-07 13:30:00|8295.1|8292.6|8269.3|8266.8|8308.7|8306.2|8264.7|8262.2|11892
1586266500000|2020-04-07 13:35:00|8270.2|8267.7|8217.7|8215.2|8272.7|8270.2|8215.1|8212.6|8724
1586266800000|2020-04-07 13:40:00|8217.8|8215.3|8245.8|8243.3|8246.6|8244.1|8212.9|8210.4|6133
1586267100000|2020-04-07 13:45:00|8247.6|8245.1|8247.9|8245.4|8268.9|8266.4|8243.2|8240.7|6079
1586267400000|2020-04-07 13:50:00|8248.3|8245.8|8280.6|8278.1|8285.8|8283.3|8242.6|8240.1|6554
1586267700000|2020-04-07 13:55:00|8280.9|8278.4|8272.8|8270.3|8289.3|8286.8|8267.7|8265.2|4215
1586268000000|2020-04-07 14:00:00|8272.3|8269.8|8228.2|8225.7|8279.3|8276.8|8222.4|8219.9|6243
1586268300000|2020-04-07 14:05:00|8228.6|8226.1|8185.7|8183.2|8236.9|8234.4|8185.4|8182.9|6249
1586268600000|2020-04-07 14:10:00|8185.3|8182.8|8163.9|8161.4|8202.3|8199.8|8151.1|8148.6|8357
1586268900000|2020-04-07 14:15:00|8164.4|8161.9|8176.4|8173.9|8178.3|8175.8|8138.6|8136.1|9192
1586269200000|2020-04-07 14:20:00|8176.8|8174.3|8142.3|8139.8|8183.1|8180.6|8139.8|8137.3|7303
1586269500000|2020-04-07 14:25:00|8142|8139.5|8141.5|8139|8165|8162.5|8132.8|8130.3|6665
1586269800000|2020-04-07 14:30:00|8141.6|8139.1|8175.8|8173.3|8180|8177.5|8138.3|8135.8|6502
1586270100000|2020-04-07 14:35:00|8175.3|8172.8|8158.3|8155.8|8176|8173.5|8145|8142.5|4760
1586270400000|2020-04-07 14:40:00|8158.9|8156.4|8131|8128.5|8164.1|8161.6|8128.6|8126.1|6240
1586270700000|2020-04-07 14:45:00|8130.8|8128.3|8095|8092.5|8142.3|8139.8|8092.1|8089.6|6942
1586271000000|2020-04-07 14:50:00|8095.3|8092.8|8095|8092.5|8106.5|8104|8082.5|8080|6939
1586271300000|2020-04-07 14:55:00|8095.3|8092.8|8112.4|8109.9|8130|8127.5|8093.4|8090.9|6091
1586271600000|2020-04-07 15:00:00|8112|8109.5|8110.3|8107.8|8121.4|8118.9|8087.9|8085.4|5516
1586271900000|2020-04-07 15:05:00|8109.8|8107.3|8126|8123.5|8130.8|8128.3|8100.8|8098.3|6167
1586272200000|2020-04-07 15:10:00|8126.6|8124.1|8130.5|8128|8136.4|8133.9|8114.5|8112|4727
1586272500000|2020-04-07 15:15:00|8130.6|8128.1|8150|8147.5|8155.5|8153|8130.5|8128|5261
1586272800000|2020-04-07 15:20:00|8149.8|8147.3|8153|8150.5|8158.1|8155.6|8136.6|8134.1|3709
1586273100000|2020-04-07 15:25:00|8152.5|8150|8168.6|8166.1|8171.3|8168.8|8135|8132.5|4340
1586273400000|2020-04-07 15:30:00|8168.9|8166.4|8178.4|8175.9|8186.4|8183.9|8165.4|8162.9|4147
1586273700000|2020-04-07 15:35:00|8177.8|8175.3|8202|8199.5|8202.3|8199.8|8177.5|8175|3761
1586274000000|2020-04-07 15:40:00|8202.5|8200|8195.8|8193.3|8207.3|8204.8|8190.8|8188.3|4053
1586274300000|2020-04-07 15:45:00|8195.6|8193.1|8194.3|8191.8|8208.5|8206|8184.5|8182|3801
1586274600000|2020-04-07 15:50:00|8194.8|8192.3|8181.5|8179|8197.5|8195|8176|8173.5|3335
1586274900000|2020-04-07 15:55:00|8181.6|8179.1|8185|8182.5|8192.3|8189.8|8169|8166.5|3387
1586275200000|2020-04-07 16:00:00|8185.5|8183|8210.8|8208.3|8211.3|8208.8|8182.8|8180.3|3427
1586275500000|2020-04-07 16:05:00|8211|8208.5|8246.5|8244|8247.8|8245.3|8210.4|8207.9|5222
1586275800000|2020-04-07 16:10:00|8247|8244.5|8243.5|8241|8249.5|8247|8235|8232.5|3248
1586276100000|2020-04-07 16:15:00|8243.9|8241.4|8258.9|8256.4|8264.1|8261.6|8243.9|8241.4|3778
1586276400000|2020-04-07 16:20:00|8259|8256.5|8235.8|8233.3|8268.6|8266.1|8234.4|8231.9|4201
1586276700000|2020-04-07 16:25:00|8235.9|8233.4|8246.5|8244|8249.1|8246.6|8228.8|8226.3|3643
1586277000000|2020-04-07 16:30:00|8247|8244.5|8231|8228.5|8252|8249.5|8224.9|8222.4|2623
1586277300000|2020-04-07 16:35:00|8231.6|8229.1|8227.1|8224.6|8236|8233.5|8214.6|8212.1|2676
1586277600000|2020-04-07 16:40:00|8228.3|8225.8|8237.1|8234.6|8249|8246.5|8224.1|8221.6|2588
1586277900000|2020-04-07 16:45:00|8237|8234.5|8241.7|8239.2|8249.2|8246.7|8232|8229.5|2172
1586278200000|2020-04-07 16:50:00|8242.1|8239.6|8232.2|8229.7|8245|8242.5|8226.7|8224.2|2232
1586278500000|2020-04-07 16:55:00|8233|8230.5|8236.5|8234|8251.1|8248.6|8229.5|8227|2810
1586278800000|2020-04-07 17:00:00|8237.3|8234.8|8242.2|8239.7|8250.8|8248.3|8234.3|8231.8|2481
1586279100000|2020-04-07 17:05:00|8242.1|8239.6|8230.8|8228.3|8251.2|8248.7|8226.3|8223.8|2807
1586279400000|2020-04-07 17:10:00|8230.7|8228.2|8243.2|8240.7|8248.5|8246|8220.8|8218.3|2495
1586279700000|2020-04-07 17:15:00|8243.5|8241|8219.2|8216.7|8244.7|8242.2|8214.2|8211.7|2818
1586280000000|2020-04-07 17:20:00|8218.7|8216.2|8226.5|8224|8230.7|8228.2|8208.8|8206.3|3051
1586280300000|2020-04-07 17:25:00|8226.7|8224.2|8221.5|8219|8226.7|8224.2|8211.2|8208.7|2136
1586280600000|2020-04-07 17:30:00|8222|8219.5|8193.6|8191.1|8224|8221.5|8188.7|8186.2|3348
1586280900000|2020-04-07 17:35:00|8193.8|8191.3|8185.7|8183.2|8198.1|8195.6|8183.5|8181|2386
1586281200000|2020-04-07 17:40:00|8186|8183.5|8187|8184.5|8204.2|8201.7|8178.2|8175.7|2663
1586281500000|2020-04-07 17:45:00|8187.1|8184.6|8195.6|8193.1|8207|8204.5|8183.2|8180.7|2081
1586281800000|2020-04-07 17:50:00|8195.8|8193.3|8188|8185.5|8196.1|8193.6|8174.7|8172.2|3438
1586282100000|2020-04-07 17:55:00|8187.8|8185.3|8182.6|8180.1|8189.1|8186.6|8173.7|8171.2|1776
1586282400000|2020-04-07 18:00:00|8182.8|8180.3|8171.8|8169.3|8186.7|8184.2|8168.7|8166.2|2853
1586282700000|2020-04-07 18:05:00|8171.7|8169.2|8146.2|8143.7|8173.5|8171|8135.2|8132.7|4980
1586283000000|2020-04-07 18:10:00|8146.6|8144.1|8143.2|8140.7|8162|8159.5|8140.7|8138.2|2700
1586283300000|2020-04-07 18:15:00|8142.7|8140.2|8122.5|8120|8147.8|8145.3|8119.8|8117.3|3602
1586283600000|2020-04-07 18:20:00|8122.6|8120.1|8150.5|8148|8157.7|8155.2|8118.1|8115.6|3943
1586283900000|2020-04-07 18:25:00|8150.2|8147.7|8146.2|8143.7|8173.7|8171.2|8144.7|8142.2|4159
1586284200000|2020-04-07 18:30:00|8145.8|8143.3|8141.8|8139.3|8159.7|8157.2|8137.8|8135.3|2834
1586284500000|2020-04-07 18:35:00|8141.5|8139|8124.5|8122|8144|8141.5|8123.2|8120.7|2789
1586284800000|2020-04-07 18:40:00|8124.8|8122.3|8094.5|8092|8126.3|8123.8|8087.6|8085.1|4065
1586285100000|2020-04-07 18:45:00|8094.2|8091.7|8093.3|8090.8|8110.7|8108.2|8093|8090.5|3065
1586285400000|2020-04-07 18:50:00|8093.2|8090.7|8068.3|8065.8|8097.2|8094.7|8062.7|8060.2|4809
1586285700000|2020-04-07 18:55:00|8068.7|8066.2|8076.8|8074.3|8086|8083.5|8061.5|8059|4175
1586286000000|2020-04-07 19:00:00|8079.2|8076.7|8105.8|8103.3|8108.8|8106.3|8071|8068.5|3865
1586286300000|2020-04-07 19:05:00|8106|8103.5|8121.7|8119.2|8124.7|8122.2|8092.6|8090.1|4296
1586286600000|2020-04-07 19:10:00|8121.6|8119.1|8138.3|8135.8|8147.3|8144.8|8119.7|8117.2|4458
1586286900000|2020-04-07 19:15:00|8138.5|8136|8096|8093.5|8144.6|8142.1|8095.7|8093.2|4490
1586287200000|2020-04-07 19:20:00|8096.9|8094.4|8063|8060.5|8104.8|8102.3|8060.9|8058.4|5191
1586287500000|2020-04-07 19:25:00|8063.7|8061.2|8069.9|8067.4|8101.7|8099.2|8063.7|8061.2|6012
1586287800000|2020-04-07 19:30:00|8070|8067.5|8091.4|8088.9|8097.3|8094.8|8054|8051.5|6993
1586288100000|2020-04-07 19:35:00|8092|8089.5|8119.8|8117.3|8123.2|8120.7|8082.7|8080.2|6768
1586288400000|2020-04-07 19:40:00|8119.7|8117.2|8123.2|8120.7|8136.7|8134.2|8110.8|8108.3|5266
1586288700000|2020-04-07 19:45:00|8122.8|8120.3|8163.7|8161.2|8164.3|8161.8|8118.7|8116.2|5775
1586289000000|2020-04-07 19:50:00|8173|8170.5|8083|8080.5|8173|8170.5|8044.7|8042.2|11160
1586289300000|2020-04-07 19:55:00|8084|8081.5|8050.7|8048.2|8089.5|8087|8045.3|8042.8|9183
1586289600000|2020-04-07 20:00:00|8051.8|8049.3|8024.4|8020.9|8062.2|8058.7|8018.3|8014.8|4346
1586289900000|2020-04-07 20:05:00|8024.5|8021|8030.3|8026.8|8033.9|8030.4|8004.5|8001|3304
1586290200000|2020-04-07 20:10:00|8030.8|8027.3|8028.8|8022.3|8038.3|8034.8|8022|8018.5|1879
1586290500000|2020-04-07 20:15:00|8028.7|8022.2|8029.6|8023.1|8030.6|8024.1|8024.6|8018.1|0
1586290800000|2020-04-07 20:20:00|8029.5|8023|8027.8|8021.3|8029.6|8023.1|8026.9|8020.4|0
1586291100000|2020-04-07 20:25:00|8028.2|8021.7|8028.3|8021.8|8028.8|8022.3|8027|8020.5|0
1586291400000|2020-04-07 20:30:00|8026.9|8023.4|8014.4|8010.9|8033.7|8030.2|8009.7|8006.2|636
1586291700000|2020-04-07 20:35:00|8014.7|8011.2|8016.2|8012.7|8018.4|8014.9|8007.2|8003.7|292
1586292000000|2020-04-07 20:40:00|8015.4|8011.9|8009.9|8006.4|8021.7|8018.2|8009.9|8006.4|259
1586292300000|2020-04-07 20:45:00|8010.7|8007.2|8017.9|8014.4|8020.4|8016.9|8008.7|8005.2|283
1586292600000|2020-04-07 20:50:00|8016.9|8013.4|8014.9|8011.4|8026.7|8023.2|8013.7|8010.2|220
1586292900000|2020-04-07 20:55:00|8013.9|8010.4|8013.8|8007.3|8017.2|8013.7|8010.4|8006.9|160
1586293200000|2020-04-07 21:00:00|8015.6|8009.1|8014|8007.5|8016.9|8010.4|8013.8|8007.3|0
1586293500000|2020-04-07 21:05:00|8013.9|8007.4|8013.4|8006.9|8016.2|8009.7|8012.9|8006.4|0
1586293800000|2020-04-07 21:10:00|8013.5|8007|8015.3|8008.8|8015.9|8009.4|8013.4|8006.9|0
1586294100000|2020-04-07 21:15:00|8015.2|8008.7|8016.1|8009.6|8016.4|8009.9|8015|8008.5|0
1586294400000|2020-04-07 21:20:00|8016.2|8009.7|8016|8009.5|8017.1|8010.6|8014.6|8008.1|0
1586294700000|2020-04-07 21:25:00|8015.5|8009|8015.3|8008.8|8015.8|8009.3|8014.5|8008|0
1586295000000|2020-04-07 21:30:00|8015.7|8009.2|8018.8|8012.3|8019|8012.5|8015.4|8008.9|0
1586295300000|2020-04-07 21:35:00|8017.4|8010.9|8019.1|8012.6|8019.1|8012.6|8016.5|8010|0
1586295600000|2020-04-07 21:40:00|8019|8012.5|8016.7|8010.2|8019|8012.5|8016.7|8010.2|0
1586295900000|2020-04-07 21:45:00|8016.6|8010.1|8015.4|8008.9|8017.3|8010.8|8015.1|8008.6|0
1586296200000|2020-04-07 21:50:00|8015.3|8008.8|8015.1|8008.6|8016.3|8009.8|8013.6|8007.1|0
1586296500000|2020-04-07 21:55:00|8015.3|8008.8|8019|8012.5|8021.2|8014.7|8015.1|8008.6|0
1586296800000|2020-04-07 22:00:00|8028.7|8025.2|8031.5|8028|8036.4|8032.9|8009.4|8005.9|762
1586297100000|2020-04-07 22:05:00|8032.4|8028.9|8016.9|8013.4|8033.9|8030.4|8013.4|8009.9|385
1586297400000|2020-04-07 22:10:00|8016.2|8012.7|8000.9|7997.4|8020.9|8017.4|7994.8|7991.3|538
1586297700000|2020-04-07 22:15:00|8001.2|7997.7|8011.2|8007.7|8014|8010.5|8000.5|7997|366
1586298000000|2020-04-07 22:20:00|8011.3|8007.8|8011.9|8008.4|8021.2|8017.7|8009.7|8006.2|184
1586298300000|2020-04-07 22:25:00|8012|8008.5|8001|7997.5|8012|8008.5|8000.9|7997.4|196
1586298600000|2020-04-07 22:30:00|8000.9|7997.4|8003.2|7999.7|8004.3|8000.8|7994.2|7990.7|365
1586298900000|2020-04-07 22:35:00|8001.8|7998.3|8013.8|8010.3|8015.2|8011.7|8000.5|7997|454
1586299200000|2020-04-07 22:40:00|8012.4|8008.9|8018.4|8014.9|8022.9|8019.4|8011.2|8007.7|217
1586299500000|2020-04-07 22:45:00|8017.9|8014.4|8024.5|8021|8025.8|8022.3|8014.8|8011.3|222
1586299800000|2020-04-07 22:50:00|8024.2|8020.7|8008|8004.5|8024.2|8020.7|8007.9|8004.4|168
1586300100000|2020-04-07 22:55:00|8007.4|8003.9|8009.2|8005.7|8009.2|8005.7|8004.4|8000.9|144
1586300400000|2020-04-07 23:00:00|8009.3|8005.8|8018.8|8015.3|8019.7|8016.2|8004.9|8001.4|215
1586300700000|2020-04-07 23:05:00|8018.4|8014.9|8016.5|8013|8021.9|8018.4|8014.2|8010.7|153
1586301000000|2020-04-07 23:10:00|8017.4|8013.9|8020|8016.5|8021.9|8018.4|8016.2|8012.7|102
1586301300000|2020-04-07 23:15:00|8019.9|8016.4|8038.7|8035.2|8039.9|8036.4|8019.4|8015.9|446
1586301600000|2020-04-07 23:20:00|8038.8|8035.3|8048.4|8044.9|8049.4|8045.9|8037.2|8033.7|365
1586301900000|2020-04-07 23:25:00|8048|8044.5|8050.2|8046.7|8052.9|8049.4|8043.4|8039.9|231
1586302200000|2020-04-07 23:30:00|8050.3|8046.8|8054.7|8051.2|8058.4|8054.9|8046.8|8043.3|385
1586302500000|2020-04-07 23:35:00|8053.2|8049.7|8070.4|8066.9|8076.2|8072.7|8051.9|8048.4|512
1586302800000|2020-04-07 23:40:00|8070.5|8067|8071.5|8068|8073.8|8070.3|8062.9|8059.4|201
1586303100000|2020-04-07 23:45:00|8071.7|8068.2|8077.9|8074.4|8078.3|8074.8|8066.7|8063.2|380
1586303400000|2020-04-07 23:50:00|8077.5|8074|8053.4|8049.9|8080.2|8076.7|8053.4|8049.9|563
1586303700000|2020-04-07 23:55:00|8053.5|8050|8055.5|8052|8066.3|8062.8|8052.2|8048.7|487
1586304000000|2020-04-08 00:00:00|8055.4|8051.9|8041.2|8037.7|8063|8059.5|8032|8028.5|790
1586304300000|2020-04-08 00:05:00|8040.9|8037.4|8025.9|8022.4|8044.5|8041|8023.7|8020.2|527
1586304600000|2020-04-08 00:10:00|8025.7|8022.2|8019.4|8015.9|8026.4|8022.9|8010.8|8007.3|679
1586304900000|2020-04-08 00:15:00|8019.8|8016.3|8012.7|8009.2|8029.8|8026.3|8012.5|8009|565
1586305200000|2020-04-08 00:20:00|8012.8|8009.3|8012.4|8008.9|8020.9|8017.4|8007.5|8004|497
1586305500000|2020-04-08 00:25:00|8013|8009.5|8007.8|8004.3|8013|8009.5|7997.7|7994.2|613
1586305800000|2020-04-08 00:30:00|8007|8003.5|7975.7|7972.2|8011.2|8007.7|7972.9|7969.4|1111
1586306100000|2020-04-08 00:35:00|7974.8|7971.3|7979.7|7976.2|7984.8|7981.3|7971.4|7967.9|663
1586306400000|2020-04-08 00:40:00|7979.8|7976.3|7980.9|7977.4|7983|7979.5|7967|7963.5|649
1586306700000|2020-04-08 00:45:00|7981.4|7977.9|7986|7982.5|7993.2|7989.7|7980.5|7977|574
1586307000000|2020-04-08 00:50:00|7985.9|7982.4|7994.2|7990.7|7994.9|7991.4|7974|7970.5|693
1586307300000|2020-04-08 00:55:00|7993.7|7990.2|7984.9|7981.4|8002.2|7998.7|7981.8|7978.3|631
1586307600000|2020-04-08 01:00:00|7984.7|7981.2|8003.4|7999.9|8005.8|8002.3|7976.3|7972.8|723
1586307900000|2020-04-08 01:05:00|8003.2|7999.7|8006.3|8002.8|8011|8007.5|7996.7|7993.2|592
1586308200000|2020-04-08 01:10:00|8005.8|8002.3|7995|7991.5|8008.8|8005.3|7993.9|7990.4|406
1586308500000|2020-04-08 01:15:00|7994.8|7991.3|8032|8028.5|8037.5|8034|7991.4|7987.9|1256
1586308800000|2020-04-08 01:20:00|8031.9|8028.4|8051|8047.5|8052.5|8049|8026.5|8023|790
1586309100000|2020-04-08 01:25:00|8050.4|8046.9|8048.9|8045.4|8061.7|8058.2|8039.3|8035.8|803
1586309400000|2020-04-08 01:30:00|8048.7|8045.2|8037.8|8034.3|8051.3|8047.8|8031.7|8028.2|867
1586309700000|2020-04-08 01:35:00|8037.9|8034.4|8030|8026.5|8044.4|8040.9|8026.3|8022.8|572
1586310000000|2020-04-08 01:40:00|8030.2|8026.7|8047.5|8044|8051.8|8048.3|8027.3|8023.8|619
1586310300000|2020-04-08 01:45:00|8047.7|8044.2|8020.4|8016.9|8047.7|8044.2|8016.9|8013.4|678
1586310600000|2020-04-08 01:50:00|8020.2|8016.7|8030.7|8027.2|8035|8031.5|8019.2|8015.7|430
1586310900000|2020-04-08 01:55:00|8030|8026.5|8020.3|8016.8|8034.3|8030.8|8020.2|8016.7|414
1586311200000|2020-04-08 02:00:00|8020.5|8017|8039|8035.5|8041.2|8037.7|8019.8|8016.3|410
1586311500000|2020-04-08 02:05:00|8038.9|8035.4|8033.4|8029.9|8046.2|8042.7|8031|8027.5|352
1586311800000|2020-04-08 02:10:00|8033.7|8030.2|8054.4|8050.9|8054.4|8050.9|8031.8|8028.3|362
1586312100000|2020-04-08 02:15:00|8053.9|8050.4|8049.9|8046.4|8058|8054.5|8049.5|8046|362
1586312400000|2020-04-08 02:20:00|8049.5|8046|8065.9|8062.4|8067.4|8063.9|8049.2|8045.7|440
1586312700000|2020-04-08 02:25:00|8065.8|8062.3|8061.7|8058.2|8066.3|8062.8|8054.3|8050.8|257
1586313000000|2020-04-08 02:30:00|8062.9|8059.4|8059.2|8055.7|8063.8|8060.3|8049.4|8045.9|299
1586313300000|2020-04-08 02:35:00|8058.5|8055|8048.7|8045.2|8062|8058.5|8047.4|8043.9|256
1586313600000|2020-04-08 02:40:00|8048.8|8045.3|8051.2|8047.7|8052.4|8048.9|8044.7|8041.2|188
1586313900000|2020-04-08 02:45:00|8051.7|8048.2|8054|8050.5|8060.3|8056.8|8049.3|8045.8|230
1586314200000|2020-04-08 02:50:00|8053.9|8050.4|8041.7|8038.2|8054.3|8050.8|8038.2|8034.7|335
1586314500000|2020-04-08 02:55:00|8042.3|8038.8|8022.4|8018.9|8042.3|8038.8|8021.7|8018.2|391
1586314800000|2020-04-08 03:00:00|8022.9|8019.4|8018.5|8015|8030.7|8027.2|8015.3|8011.8|323
1586315100000|2020-04-08 03:05:00|8018.7|8015.2|8028.4|8024.9|8030.9|8027.4|8013.3|8009.8|520
1586315400000|2020-04-08 03:10:00|8028.5|8025|8021.8|8018.3|8037.3|8033.8|8020.8|8017.3|266
1586315700000|2020-04-08 03:15:00|8021.7|8018.2|8031.7|8028.2|8032|8028.5|8016|8012.5|261
1586316000000|2020-04-08 03:20:00|8031.8|8028.3|8044|8040.5|8046|8042.5|8026.5|8023|354
1586316300000|2020-04-08 03:25:00|8043.8|8040.3|8041.2|8037.7|8051|8047.5|8038.4|8034.9|316
1586316600000|2020-04-08 03:30:00|8040.8|8037.3|8036.7|8033.2|8044.9|8041.4|8034.3|8030.8|476
1586316900000|2020-04-08 03:35:00|8036.8|8033.3|8054.2|8050.7|8057.9|8054.4|8036.8|8033.3|459
1586317200000|2020-04-08 03:40:00|8054.3|8050.8|8052.5|8049|8057.4|8053.9|8050.2|8046.7|207
1586317500000|2020-04-08 03:45:00|8052.8|8049.3|8047.3|8043.8|8058.9|8055.4|8047|8043.5|283
1586317800000|2020-04-08 03:50:00|8047.9|8044.4|8044.3|8040.8|8052.8|8049.3|8043.5|8040|209
1586318100000|2020-04-08 03:55:00|8043.9|8040.4|8054.9|8051.4|8058|8054.5|8041.4|8037.9|226
1586318400000|2020-04-08 04:00:00|8055.2|8051.7|8050.3|8046.8|8057.2|8053.7|8047|8043.5|223
1586318700000|2020-04-08 04:05:00|8050.4|8046.9|8049.7|8046.2|8050.8|8047.3|8043.2|8039.7|293
1586319000000|2020-04-08 04:10:00|8049.5|8046|8076.9|8073.4|8077.5|8074|8045.3|8041.8|568
1586319300000|2020-04-08 04:15:00|8077|8073.5|8086|8082.5|8089.5|8086|8070.4|8066.9|1047
1586319600000|2020-04-08 04:20:00|8086.9|8083.4|8085.5|8082|8087.8|8084.3|8075.2|8071.7|375
1586319900000|2020-04-08 04:25:00|8085.3|8081.8|8076.2|8072.7|8086.5|8083|8075.8|8072.3|270
1586320200000|2020-04-08 04:30:00|8076.5|8073|8079.8|8076.3|8084.8|8081.3|8069|8065.5|374
1586320500000|2020-04-08 04:35:00|8079.7|8076.2|8079.8|8076.3|8084.4|8080.9|8074.2|8070.7|204
1586320800000|2020-04-08 04:40:00|8079.9|8076.4|8087|8083.5|8087|8083.5|8079.3|8075.8|219
1586321100000|2020-04-08 04:45:00|8087.2|8083.7|8089.9|8086.4|8093.7|8090.2|8083|8079.5|463
1586321400000|2020-04-08 04:50:00|8090|8086.5|8099.9|8096.4|8102.3|8098.8|8090|8086.5|614
1586321700000|2020-04-08 04:55:00|8099.8|8096.3|8097.5|8094|8102|8098.5|8095.5|8092|336
1586322000000|2020-04-08 05:00:00|8097.4|8093.9|8088|8084.5|8099|8095.5|8087.3|8083.8|379
1586322300000|2020-04-08 05:05:00|8087.9|8084.4|8120.3|8116.8|8120.3|8116.8|8086.3|8082.8|643
1586322600000|2020-04-08 05:10:00|8121.5|8118|8125.2|8121.7|8126.7|8123.2|8111.7|8108.2|811
1586322900000|2020-04-08 05:15:00|8125.7|8122.2|8122.9|8119.4|8134.9|8131.4|8116.7|8113.2|628
1586323200000|2020-04-08 05:20:00|8122.7|8119.2|8115|8111.5|8128.7|8125.2|8114.8|8111.3|347
1586323500000|2020-04-08 05:25:00|8114.9|8111.4|8121.3|8117.8|8126|8122.5|8109.9|8106.4|302
1586323800000|2020-04-08 05:30:00|8120.8|8117.3|8113.4|8109.9|8120.8|8117.3|8110.5|8107|347
1586324100000|2020-04-08 05:35:00|8112.9|8109.4|8110.2|8106.7|8120.4|8116.9|8109|8105.5|404
1586324400000|2020-04-08 05:40:00|8110.4|8106.9|8127.8|8124.3|8128.8|8125.3|8106.7|8103.2|544
1586324700000|2020-04-08 05:45:00|8128.3|8124.8|8145.8|8142.3|8147.4|8143.9|8120.7|8117.2|717
1586325000000|2020-04-08 05:50:00|8145.7|8142.2|8134.3|8130.8|8156.7|8153.2|8133.5|8130|942
1586325300000|2020-04-08 05:55:00|8134.5|8131|8135.5|8132|8137.8|8134.3|8124.3|8120.8|569
1586325600000|2020-04-08 06:00:00|8135.4|8131.9|8074.8|8071.3|8138.2|8134.7|8066.8|8063.3|1957
1586325900000|2020-04-08 06:05:00|8074.7|8071.2|8052.7|8049.2|8079.5|8076|8044.4|8040.9|1607
1586326200000|2020-04-08 06:10:00|8052.8|8049.3|8047.8|8044.3|8060.9|8057.4|8045.8|8042.3|859
1586326500000|2020-04-08 06:15:00|8048.2|8044.7|8030.8|8027.3|8050.2|8046.7|8003.3|7999.8|1851
1586326800000|2020-04-08 06:20:00|8030.3|8026.8|8021.4|8017.9|8032.3|8028.8|8012|8008.5|748
1586327100000|2020-04-08 06:25:00|8022.7|8019.2|8012.8|8009.3|8024.7|8021.2|7997.7|7994.2|1041
1586327400000|2020-04-08 06:30:00|8012|8008.5|8031.8|8028.3|8037.2|8033.7|8007.4|8003.9|861
1586327700000|2020-04-08 06:35:00|8031.9|8028.4|8009.2|8005.7|8038.4|8034.9|8001.7|7998.2|1018
1586328000000|2020-04-08 06:40:00|8008.7|8005.2|8026.3|8022.8|8030.8|8027.3|8008.5|8005|627
1586328300000|2020-04-08 06:45:00|8026.4|8022.9|8043.4|8039.9|8045.2|8041.7|8024.3|8020.8|871
1586328600000|2020-04-08 06:50:00|8043.3|8039.8|8037.7|8034.2|8043.3|8039.8|8025.2|8021.7|602
1586328900000|2020-04-08 06:55:00|8037.8|8034.3|8052.3|8048.8|8052.3|8048.8|8034.9|8031.4|669
1586329200000|2020-04-08 07:00:00|8052.5|8049|8066.5|8063|8079|8075.5|8047.4|8043.9|1480
1586329500000|2020-04-08 07:05:00|8067.2|8063.7|8060.7|8057.2|8074.4|8070.9|8051.2|8047.7|1056
1586329800000|2020-04-08 07:10:00|8061|8057.5|8065.5|8062|8068.3|8064.8|8047.8|8044.3|686
1586330100000|2020-04-08 07:15:00|8065.8|8062.3|8050|8046.5|8084.9|8081.4|8042.4|8038.9|1037
1586330400000|2020-04-08 07:20:00|8049.9|8046.4|8054.9|8051.4|8062|8058.5|8038.3|8034.8|887
1586330700000|2020-04-08 07:25:00|8054.8|8051.3|8059.5|8056|8067.2|8063.7|8051.9|8048.4|618
1586331000000|2020-04-08 07:30:00|8058.5|8055|8042.2|8038.7|8059|8055.5|8032|8028.5|912
1586331300000|2020-04-08 07:35:00|8041.4|8037.9|8070.7|8067.2|8073|8069.5|8040.8|8037.3|780
1586331600000|2020-04-08 07:40:00|8069.8|8066.3|8062.5|8059|8077.2|8073.7|8060|8056.5|697
1586331900000|2020-04-08 07:45:00|8063.2|8059.7|8057.8|8054.3|8071.3|8067.8|8054.5|8051|380
1586332200000|2020-04-08 07:50:00|8058.5|8055|8077.4|8073.9|8079.9|8076.4|8057|8053.5|551
1586332500000|2020-04-08 07:55:00|8076.9|8073.4|8076|8072.5|8078.2|8074.7|8065.8|8062.3|405
1586332800000|2020-04-08 08:00:00|8077.8|8074.3|8064.2|8060.7|8078.4|8074.9|8055|8051.5|622
1586333100000|2020-04-08 08:05:00|8064.4|8060.9|8060.7|8057.2|8069.2|8065.7|8059.3|8055.8|412
1586333400000|2020-04-08 08:10:00|8060.4|8056.9|8059.8|8056.3|8063.8|8060.3|8050.4|8046.9|551
1586333700000|2020-04-08 08:15:00|8059.9|8056.4|8044.5|8041|8061|8057.5|8038.4|8034.9|650
1586334000000|2020-04-08 08:20:00|8044.3|8040.8|8041.9|8038.4|8046|8042.5|8033.7|8030.2|596
1586334300000|2020-04-08 08:25:00|8041.4|8037.9|8018.3|8014.8|8043.2|8039.7|8018.3|8014.8|645
1586334600000|2020-04-08 08:30:00|8018|8014.5|8008.9|8005.4|8018.4|8014.9|8001.8|7998.3|1244
1586334900000|2020-04-08 08:35:00|8008.8|8005.3|8007.4|8003.9|8009.7|8006.2|7995.3|7991.8|922
1586335200000|2020-04-08 08:40:00|8007.5|8004|8014.8|8011.3|8016.8|8013.3|8002.7|7999.2|705
1586335500000|2020-04-08 08:45:00|8014.7|8011.2|8021.8|8018.3|8028.7|8025.2|8012.2|8008.7|881
1586335800000|2020-04-08 08:50:00|8021.7|8018.2|8032.7|8029.2|8034.4|8030.9|8012.4|8008.9|701
1586336100000|2020-04-08 08:55:00|8032.8|8029.3|8031.3|8027.8|8034.8|8031.3|8023.3|8019.8|503
1586336400000|2020-04-08 09:00:00|8031.4|8027.9|8032.4|8028.9|8035|8031.5|8017.7|8014.2|674
1586336700000|2020-04-08 09:05:00|8032.5|8029|8032|8028.5|8042.5|8039|8029.4|8025.9|721
1586337000000|2020-04-08 09:10:00|8031.8|8028.3|8023.5|8020|8035|8031.5|8022|8018.5|557
1586337300000|2020-04-08 09:15:00|8022|8018.5|8025.9|8022.4|8027.7|8024.2|8012.4|8008.9|598
1586337600000|2020-04-08 09:20:00|8026.2|8022.7|8015.9|8012.4|8031.4|8027.9|8014.9|8011.4|587
1586337900000|2020-04-08 09:25:00|8016|8012.5|8031|8027.5|8033.8|8030.3|8012.4|8008.9|637
1586338200000|2020-04-08 09:30:00|8032.5|8029|8025.4|8021.9|8040.9|8037.4|8024|8020.5|763
1586338500000|2020-04-08 09:35:00|8024.8|8021.3|8037.2|8033.7|8039.9|8036.4|8023|8019.5|374
1586338800000|2020-04-08 09:40:00|8037.3|8033.8|8036.7|8033.2|8041|8037.5|8029.5|8026|429
1586339100000|2020-04-08 09:45:00|8036.5|8033|8041|8037.5|8052.3|8048.8|8035.3|8031.8|901
1586339400000|2020-04-08 09:50:00|8041.3|8037.8|8012.3|8008.8|8041.3|8037.8|8011.7|8008.2|893
1586339700000|2020-04-08 09:55:00|8012.4|8008.9|8025.4|8021.9|8028.9|8025.4|8012.4|8008.9|516
1586340000000|2020-04-08 10:00:00|8026.3|8022.8|8028.5|8025|8045.2|8041.7|8026.3|8022.8|683
1586340300000|2020-04-08 10:05:00|8028.3|8024.8|8040.5|8037|8045|8041.5|8027.7|8024.2|515
1586340600000|2020-04-08 10:10:00|8039.5|8036|8029.2|8025.7|8042.2|8038.7|8022.8|8019.3|534
1586340900000|2020-04-08 10:15:00|8029.5|8026|8039.5|8036|8045.4|8041.9|8028.8|8025.3|407
1586341200000|2020-04-08 10:20:00|8039.4|8035.9|8049.5|8046|8058.3|8054.8|8035.9|8032.4|889
1586341500000|2020-04-08 10:25:00|8050.7|8047.2|8056.9|8053.4|8057.3|8053.8|8044.5|8041|453
1586341800000|2020-04-08 10:30:00|8057.2|8053.7|8067.9|8064.4|8072.5|8069|8053.5|8050|772
1586342100000|2020-04-08 10:35:00|8068.5|8065|8067.4|8063.9|8070.2|8066.7|8059.5|8056|468
1586342400000|2020-04-08 10:40:00|8067.7|8064.2|8062.4|8058.9|8068.8|8065.3|8054.3|8050.8|432
1586342700000|2020-04-08 10:45:00|8062.7|8059.2|8056.7|8053.2|8065.3|8061.8|8054.9|8051.4|321
1586343000000|2020-04-08 10:50:00|8056.5|8053|8067.2|8063.7|8068.5|8065|8052.2|8048.7|369
1586343300000|2020-04-08 10:55:00|8067.7|8064.2|8081|8077.5|8085.3|8081.8|8059.7|8056.2|1020
1586343600000|2020-04-08 11:00:00|8079.9|8076.4|8073.8|8070.3|8083.2|8079.7|8067.8|8064.3|763
1586343900000|2020-04-08 11:05:00|8074|8070.5|8081.5|8078|8084.5|8081|8071.3|8067.8|509
1586344200000|2020-04-08 11:10:00|8080.2|8076.7|8100.2|8096.7|8106.8|8103.3|8079.9|8076.4|1074
1586344500000|2020-04-08 11:15:00|8100|8096.5|8102.7|8099.2|8109.5|8106|8094.2|8090.7|804
1586344800000|2020-04-08 11:20:00|8102.9|8099.4|8107.4|8103.9|8116.2|8112.7|8099.7|8096.2|734
1586345100000|2020-04-08 11:25:00|8107.9|8104.4|8095.4|8091.9|8110.2|8106.7|8092.4|8088.9|842
1586345400000|2020-04-08 11:30:00|8094.8|8091.3|8086.7|8083.2|8095|8091.5|8081.5|8078|800
1586345700000|2020-04-08 11:35:00|8086.5|8083|8090.8|8087.3|8097.5|8094|8083.3|8079.8|551
1586346000000|2020-04-08 11:40:00|8091.3|8087.8|8077.2|8073.7|8094.8|8091.3|8074.5|8071|823
1586346300000|2020-04-08 11:45:00|8077.5|8074|8082|8078.5|8083.9|8080.4|8070.4|8066.9|689
1586346600000|2020-04-08 11:50:00|8081.7|8078.2|8089.9|8086.4|8097.8|8094.3|8079.9|8076.4|882
1586346900000|2020-04-08 11:55:00|8089.4|8085.9|8104.5|8101|8107.4|8103.9|8088.5|8085|932
1586347200000|2020-04-08 12:00:00|8104.4|8100.9|8121.5|8118|8123.2|8119.7|8095.5|8092|1542
1586347500000|2020-04-08 12:05:00|8121.7|8118.2|8126.2|8122.7|8133.2|8129.7|8119.5|8116|1224
1586347800000|2020-04-08 12:10:00|8125.9|8122.4|8134.9|8131.4|8136.7|8133.2|8123.5|8120|1035
1586348100000|2020-04-08 12:15:00|8134.8|8131.3|8132.9|8129.4|8139.2|8135.7|8123.3|8119.8|983
1586348400000|2020-04-08 12:20:00|8131.8|8128.3|8120.7|8117.2|8138.2|8134.7|8120.2|8116.7|1028
1586348700000|2020-04-08 12:25:00|8120.8|8117.3|8123.2|8119.7|8128.9|8125.4|8118.2|8114.7|940
1586349000000|2020-04-08 12:30:00|8123.3|8119.8|8124|8120.5|8133.2|8129.7|8121.4|8117.9|962
1586349300000|2020-04-08 12:35:00|8123.5|8120|8115.5|8112|8125.3|8121.8|8108.8|8105.3|1269
1586349600000|2020-04-08 12:40:00|8115.4|8111.9|8129.9|8126.4|8131.2|8127.7|8108|8104.5|1135
1586349900000|2020-04-08 12:45:00|8130|8126.5|8130.4|8126.9|8137.4|8133.9|8126.9|8123.4|1386
1586350200000|2020-04-08 12:50:00|8130.3|8126.8|8105.8|8102.3|8132|8128.5|8103.4|8099.9|1228
1586350500000|2020-04-08 12:55:00|8106|8102.5|8114.3|8110.8|8115.9|8112.4|8094.4|8090.9|1152
1586350800000|2020-04-08 13:00:00|8112.9|8109.4|8132.2|8128.7|8132.9|8129.4|8111.9|8108.4|1419
1586351100000|2020-04-08 13:05:00|8132.3|8128.8|8136.5|8133|8150|8146.5|8127.9|8124.4|1797
1586351400000|2020-04-08 13:10:00|8136.4|8132.9|8133.3|8129.8|8139.9|8136.4|8129.4|8125.9|944
1586351700000|2020-04-08 13:15:00|8133.4|8129.9|8134.5|8131|8141.7|8138.2|8125.9|8122.4|1731
1586352000000|2020-04-08 13:20:00|8134.7|8131.2|8135.8|8132.3|8137.9|8134.4|8127.5|8124|807
1586352300000|2020-04-08 13:25:00|8135.9|8132.4|8129.3|8125.8|8145.5|8142|8129.3|8125.8|1584
1586352600000|2020-04-08 13:30:00|8128.8|8126.3|8148.7|8146.2|8167.2|8164.7|8128.5|8126|8971
1586352900000|2020-04-08 13:35:00|8148|8145.5|8136.5|8134|8155.9|8153.4|8114.8|8112.3|6731
1586353200000|2020-04-08 13:40:00|8136.7|8134.2|8140.7|8138.2|8164.3|8161.8|8129.5|8127|5696
1586353500000|2020-04-08 13:45:00|8141.8|8139.3|8106.7|8104.2|8149.8|8147.3|8105.9|8103.4|5443
1586353800000|2020-04-08 13:50:00|8107|8104.5|8104.7|8102.2|8119.3|8116.8|8091.8|8089.3|5577
1586354100000|2020-04-08 13:55:00|8104.5|8102|8084|8081.5|8109.2|8106.7|8077.8|8075.3|4406
1586354400000|2020-04-08 14:00:00|8084.8|8082.3|8081.8|8079.3|8103.5|8101|8081.8|8079.3|4831
1586354700000|2020-04-08 14:05:00|8082|8079.5|8065.4|8062.9|8092.5|8090|8058.2|8055.7|6454
1586355000000|2020-04-08 14:10:00|8065.7|8063.2|8083|8080.5|8089.6|8087.1|8065.4|8062.9|4943
1586355300000|2020-04-08 14:15:00|8083.6|8081.1|8102.9|8100.4|8103.9|8101.4|8077.9|8075.4|3887
1586355600000|2020-04-08 14:20:00|8102.6|8100.1|8083.6|8081.1|8103.6|8101.1|8081.9|8079.4|3328
1586355900000|2020-04-08 14:25:00|8083.5|8081|8113.9|8111.4|8116.1|8113.6|8082.6|8080.1|4297
1586356200000|2020-04-08 14:30:00|8113.6|8111.1|8123.4|8120.9|8124.1|8121.6|8101.6|8099.1|4214
1586356500000|2020-04-08 14:35:00|8123.9|8121.4|8111|8108.5|8125.5|8123|8108|8105.5|3426
1586356800000|2020-04-08 14:40:00|8110.9|8108.4|8101|8098.5|8124.2|8121.7|8094.6|8092.1|3870
1586357100000|2020-04-08 14:45:00|8100.9|8098.4|8123.9|8121.4|8123.9|8121.4|8099.9|8097.4|3868
1586357400000|2020-04-08 14:50:00|8124.1|8121.6|8134.7|8132.2|8143.6|8141.1|8123|8120.5|4077
1586357700000|2020-04-08 14:55:00|8135.1|8132.6|8146.6|8144.1|8150.4|8147.9|8124.9|8122.4|3738
1586358000000|2020-04-08 15:00:00|8146|8143.5|8136.9|8134.4|8154.5|8152|8134.7|8132.2|4095
1586358300000|2020-04-08 15:05:00|8137.4|8134.9|8130.1|8127.6|8143.4|8140.9|8123.9|8121.4|3443
1586358600000|2020-04-08 15:10:00|8130.2|8127.7|8154.1|8151.6|8156.9|8154.4|8130.2|8127.7|4002
1586358900000|2020-04-08 15:15:00|8153.9|8151.4|8157.6|8155.1|8163.1|8160.6|8147.9|8145.4|4031
1586359200000|2020-04-08 15:20:00|8157.4|8154.9|8164.2|8161.7|8177.4|8174.9|8157.1|8154.6|5303
1586359500000|2020-04-08 15:25:00|8164.6|8162.1|8180.6|8178.1|8184.9|8182.4|8164|8161.5|3657
1586359800000|2020-04-08 15:30:00|8179.5|8177|8189.4|8186.9|8192|8189.5|8172.9|8170.4|3607
1586360100000|2020-04-08 15:35:00|8190.1|8187.6|8197.9|8195.4|8201.1|8198.6|8184.9|8182.4|3540
1586360400000|2020-04-08 15:40:00|8198|8195.5|8191.6|8189.1|8201.6|8199.1|8189.7|8187.2|2583
1586360700000|2020-04-08 15:45:00|8192|8189.5|8190.6|8188.1|8200.5|8198|8190|8187.5|3000
1586361000000|2020-04-08 15:50:00|8190.4|8187.9|8176.4|8173.9|8191.6|8189.1|8174.5|8172|2766
1586361300000|2020-04-08 15:55:00|8176.5|8174|8172.6|8170.1|8185.9|8183.4|8170.4|8167.9|2995
1586361600000|2020-04-08 16:00:00|8173.4|8170.9|8180.4|8177.9|8180.9|8178.4|8164|8161.5|2710
1586361900000|2020-04-08 16:05:00|8179.9|8177.4|8175.6|8173.1|8185.4|8182.9|8171|8168.5|2122
1586362200000|2020-04-08 16:10:00|8175.7|8173.2|8165.1|8162.6|8177.2|8174.7|8160|8157.5|2413
1586362500000|2020-04-08 16:15:00|8165.4|8162.9|8182.1|8179.6|8186.1|8183.6|8165.4|8162.9|2408
1586362800000|2020-04-08 16:20:00|8182.5|8180|8189.9|8187.4|8190.4|8187.9|8177.2|8174.7|1655
1586363100000|2020-04-08 16:25:00|8190.1|8187.6|8168.6|8166.1|8191.1|8188.6|8167.5|8165|2434
1586363400000|2020-04-08 16:30:00|8168.7|8166.2|8180.4|8177.9|8180.4|8177.9|8168.7|8166.2|2273
1586363700000|2020-04-08 16:35:00|8180.1|8177.6|8199.9|8197.4|8200.2|8197.7|8161.9|8159.4|4761
1586364000000|2020-04-08 16:40:00|8200.7|8198.2|8199.2|8196.7|8206.7|8204.2|8190.9|8188.4|3332
1586364300000|2020-04-08 16:45:00|8199.7|8197.2|8194.2|8191.7|8208.2|8205.7|8192.2|8189.7|2685
1586364600000|2020-04-08 16:50:00|8194|8191.5|8187.7|8185.2|8198.2|8195.7|8179.7|8177.2|3142
1586364900000|2020-04-08 16:55:00|8187.5|8185|8186.8|8184.3|8191.4|8188.9|8176.4|8173.9|2341
1586365200000|2020-04-08 17:00:00|8187.4|8184.9|8191.2|8188.7|8194.9|8192.4|8173.5|8171|3511
1586365500000|2020-04-08 17:05:00|8190.7|8188.2|8188.9|8186.4|8202.3|8199.8|8182.4|8179.9|2451
1586365800000|2020-04-08 17:10:00|8188.5|8186|8190.2|8187.7|8192.2|8189.7|8178.5|8176|1942
1586366100000|2020-04-08 17:15:00|8189.9|8187.4|8192.5|8190|8196.7|8194.2|8184.8|8182.3|1775
1586366400000|2020-04-08 17:20:00|8192.7|8190.2|8198.9|8196.4|8200.4|8197.9|8188.2|8185.7|1358
1586366700000|2020-04-08 17:25:00|8199.2|8196.7|8180.2|8177.7|8200.9|8198.4|8177.4|8174.9|2552
1586367000000|2020-04-08 17:30:00|8180.4|8177.9|8167.7|8165.2|8185.9|8183.4|8161.7|8159.2|2775
1586367300000|2020-04-08 17:35:00|8167.8|8165.3|8155.2|8152.7|8167.9|8165.4|8149.9|8147.4|3606
1586367600000|2020-04-08 17:40:00|8155.3|8152.8|8153.7|8151.2|8165.7|8163.2|8148.4|8145.9|2167
1586367900000|2020-04-08 17:45:00|8154|8151.5|8156.4|8153.9|8167.9|8165.4|8152.2|8149.7|2080
1586368200000|2020-04-08 17:50:00|8156.5|8154|8155.2|8152.7|8163.4|8160.9|8154.8|8152.3|1451
1586368500000|2020-04-08 17:55:00|8154.9|8152.4|8138.9|8136.4|8155.8|8153.3|8134.4|8131.9|3428
1586368800000|2020-04-08 18:00:00|8139|8136.5|8157.4|8154.9|8162.8|8160.3|8135.7|8133.2|4058
1586369100000|2020-04-08 18:05:00|8157.8|8155.3|8172.2|8169.7|8173.2|8170.7|8152.9|8150.4|3306
1586369400000|2020-04-08 18:10:00|8171.9|8169.4|8169.3|8166.8|8177|8174.5|8167|8164.5|2632
1586369700000|2020-04-08 18:15:00|8169.9|8167.4|8178.7|8176.2|8184.2|8181.7|8169.9|8167.4|3098
1586370000000|2020-04-08 18:20:00|8178.9|8176.4|8202.8|8200.3|8204.2|8201.7|8174.4|8171.9|3632
1586370300000|2020-04-08 18:25:00|8202.5|8200|8201|8198.5|8205.4|8202.9|8195.7|8193.2|3143
1586370600000|2020-04-08 18:30:00|8201.4|8198.9|8204.7|8202.2|8213.7|8211.2|8198.3|8195.8|3090
1586370900000|2020-04-08 18:35:00|8204.4|8201.9|8211.7|8209.2|8212.9|8210.4|8198.2|8195.7|2498
1586371200000|2020-04-08 18:40:00|8212.2|8209.7|8214.3|8211.8|8227.2|8224.7|8210|8207.5|3316
1586371500000|2020-04-08 18:45:00|8214.2|8211.7|8203.9|8201.4|8223.5|8221|8201.5|8199|2637
1586371800000|2020-04-08 18:50:00|8204.9|8202.4|8225.9|8223.4|8226.2|8223.7|8203.9|8201.4|2557
1586372100000|2020-04-08 18:55:00|8225.7|8223.2|8225.4|8222.9|8226.4|8223.9|8215.4|8212.9|2608
1586372400000|2020-04-08 19:00:00|8225.3|8222.8|8236.4|8233.9|8236.9|8234.4|8217.3|8214.8|3783
1586372700000|2020-04-08 19:05:00|8236.9|8234.4|8233.7|8231.2|8239.5|8237|8225.7|8223.2|2658
1586373000000|2020-04-08 19:10:00|8233.4|8230.9|8216.7|8214.2|8237.7|8235.2|8215.9|8213.4|2707
1586373300000|2020-04-08 19:15:00|8216.8|8214.3|8222.7|8220.2|8229.2|8226.7|8215.9|8213.4|2173
1586373600000|2020-04-08 19:20:00|8222.6|8220.1|8204.9|8202.4|8226.9|8224.4|8201.4|8198.9|3170
1586373900000|2020-04-08 19:25:00|8205.6|8203.1|8222.4|8219.9|8227.1|8224.6|8204.6|8202.1|2710
1586374200000|2020-04-08 19:30:00|8222.6|8220.1|8217.1|8214.6|8246.6|8244.1|8211|8208.5|5122
1586374500000|2020-04-08 19:35:00|8216.9|8214.4|8200.4|8197.9|8219.4|8216.9|8189.1|8186.6|5169
1586374800000|2020-04-08 19:40:00|8199.6|8197.1|8201.9|8199.4|8206.1|8203.6|8172|8169.5|5225
1586375100000|2020-04-08 19:45:00|8201.4|8198.9|8214.9|8212.4|8216.6|8214.1|8191.9|8189.4|4169
1586375400000|2020-04-08 19:50:00|8216.9|8214.4|8244.7|8242.2|8255.6|8253.1|8216.9|8214.4|12657
1586375700000|2020-04-08 19:55:00|8244|8241.5|8227.2|8224.7|8244.9|8242.4|8214.4|8211.9|9769
1586376000000|2020-04-08 20:00:00|8227.6|8224.1|8216.7|8213.2|8228.5|8225|8211.6|8208.1|5014
1586376300000|2020-04-08 20:05:00|8217|8213.5|8211.9|8208.4|8219.7|8216.2|8211.1|8207.6|2037
1586376600000|2020-04-08 20:10:00|8212.4|8208.9|8206.1|8199.6|8212.4|8208.9|8201.5|8198|1962
1586376900000|2020-04-08 20:15:00|8206.3|8199.8|8207.6|8201.1|8208.1|8201.6|8205.3|8198.8|0
1586377200000|2020-04-08 20:20:00|8208.3|8201.8|8208.8|8202.3|8209.5|8203|8206.8|8200.3|0
1586377500000|2020-04-08 20:25:00|8208.4|8201.9|8205.5|8199|8208.4|8201.9|8204.8|8198.3|0
1586377800000|2020-04-08 20:30:00|8203.5|8200|8215.5|8212|8215.7|8212.2|8203.2|8199.7|645
1586378100000|2020-04-08 20:35:00|8215.2|8211.7|8213.2|8209.7|8215.7|8212.2|8210|8206.5|312
1586378400000|2020-04-08 20:40:00|8213.7|8210.2|8219|8215.5|8221.5|8218|8213|8209.5|380
1586378700000|2020-04-08 20:45:00|8219.2|8215.7|8213.7|8210.2|8220.7|8217.2|8207.2|8203.7|585
1586379000000|2020-04-08 20:50:00|8213.2|8209.7|8207|8203.5|8213.2|8209.7|8202.5|8199|632
1586379300000|2020-04-08 20:55:00|8207.7|8204.2|8216.4|8209.9|8216.4|8212|8206.5|8203|325
1586379600000|2020-04-08 21:00:00|8215.6|8209.1|8213.8|8207.3|8215.6|8209.1|8212.6|8206.1|2
1586379900000|2020-04-08 21:05:00|8213.9|8207.4|8212.1|8205.6|8214|8207.5|8211.9|8205.4|0
1586380200000|2020-04-08 21:10:00|8211.3|8204.8|8210.5|8204|8212.6|8206.1|8209.5|8203|0
1586380500000|2020-04-08 21:15:00|8210.2|8203.7|8211.4|8204.9|8212.2|8205.7|8210|8203.5|0
1586380800000|2020-04-08 21:20:00|8211.6|8205.1|8211.2|8204.7|8212.1|8205.6|8210.9|8204.4|0
1586381100000|2020-04-08 21:25:00|8211.3|8204.8|8211.4|8204.9|8211.4|8204.9|8210.7|8204.2|0
1586381400000|2020-04-08 21:30:00|8211.6|8205.1|8209.7|8203.2|8211.7|8205.2|8209.7|8203.2|0
1586381700000|2020-04-08 21:35:00|8210|8203.5|8209.3|8202.8|8210.1|8203.6|8209.3|8202.8|0
1586382000000|2020-04-08 21:40:00|8208.3|8201.8|8207.9|8201.4|8208.3|8201.8|8207.1|8200.6|0
1586382300000|2020-04-08 21:45:00|8208|8201.5|8209|8202.5|8209.6|8203.1|8207.8|8201.3|0
1586382600000|2020-04-08 21:50:00|8209.1|8202.6|8209.4|8202.9|8210.1|8203.6|8208.8|8202.3|0
1586382900000|2020-04-08 21:55:00|8208.8|8202.3|8209.3|8202.8|8209.6|8203.1|8208.8|8202.3|0
1586383200000|2020-04-08 22:00:00|8209.5|8206|8181.2|8177.7|8209.5|8206|8174.1|8170.6|1225
1586383500000|2020-04-08 22:05:00|8181.4|8177.9|8189.5|8186|8193.7|8190.2|8179|8175.5|612
1586383800000|2020-04-08 22:10:00|8189.4|8185.9|8192.7|8189.2|8194.7|8191.2|8186.9|8183.4|259
1586384100000|2020-04-08 22:15:00|8193|8189.5|8193.9|8190.4|8196.5|8193|8190.5|8187|98
1586384400000|2020-04-08 22:20:00|8192.9|8189.4|8198.5|8195|8205.5|8202|8192.9|8189.4|312
1586384700000|2020-04-08 22:25:00|8199.1|8195.6|8189.5|8186|8199.2|8195.7|8188.2|8184.7|262
1586385000000|2020-04-08 22:30:00|8189.4|8185.9|8191.2|8187.7|8191.2|8187.7|8186.2|8182.7|149
1586385300000|2020-04-08 22:35:00|8191.6|8188.1|8190|8186.5|8193.5|8190|8185.9|8182.4|137
1586385600000|2020-04-08 22:40:00|8188.5|8185|8185.1|8181.6|8190.1|8186.6|8182.1|8178.6|161
1586385900000|2020-04-08 22:45:00|8185.2|8181.7|8191|8187.5|8191.7|8188.2|8185.2|8181.7|92
1586386200000|2020-04-08 22:50:00|8190.9|8187.4|8190.1|8186.6|8190.9|8187.4|8186.1|8182.6|115
1586386500000|2020-04-08 22:55:00|8189.9|8186.4|8193.5|8190|8196.1|8192.6|8189.7|8186.2|82
1586386800000|2020-04-08 23:00:00|8193.7|8190.2|8187.4|8183.9|8194.4|8190.9|8183.7|8180.2|134
1586387100000|2020-04-08 23:05:00|8187.5|8184|8198.4|8194.9|8198.9|8195.4|8187.5|8184|132
1586387400000|2020-04-08 23:10:00|8198.2|8194.7|8210.1|8206.6|8212.5|8209|8196.5|8193|306
1586387700000|2020-04-08 23:15:00|8209.6|8206.1|8212.4|8208.9|8216.4|8212.9|8206|8202.5|317
1586388000000|2020-04-08 23:20:00|8212.5|8209|8226.4|8222.9|8229.6|8226.1|8212.2|8208.7|567
1586388300000|2020-04-08 23:25:00|8226.5|8223|8234.2|8230.7|8234.9|8231.4|8220|8216.5|433
1586388600000|2020-04-08 23:30:00|8234.7|8231.2|8232.5|8229|8245.2|8241.7|8230.5|8227|636
1586388900000|2020-04-08 23:35:00|8232.1|8228.6|8227|8223.5|8234.6|8231.1|8225.6|8222.1|366
1586389200000|2020-04-08 23:40:00|8227.1|8223.6|8232.5|8229|8234.1|8230.6|8221.4|8217.9|317
1586389500000|2020-04-08 23:45:00|8232.6|8229.1|8238.4|8234.9|8239.4|8235.9|8230.2|8226.7|227
1586389800000|2020-04-08 23:50:00|8237.9|8234.4|8246.5|8243|8246.6|8243.1|8233.6|8230.1|202
1586390100000|2020-04-08 23:55:00|8246.6|8243.1|8239.5|8236|8249.9|8246.4|8239.4|8235.9|480
1586390400000|2020-04-09 00:00:00|8240.5|8237|8235.1|8231.6|8241.2|8237.7|8230.9|8227.4|357
1586390700000|2020-04-09 00:05:00|8235|8231.5|8240.4|8236.9|8243.5|8240|8227.6|8224.1|322
1586391000000|2020-04-09 00:10:00|8240.5|8237|8238.1|8234.6|8244.9|8241.4|8237.7|8234.2|278
1586391300000|2020-04-09 00:15:00|8238.4|8234.9|8230.5|8227|8241|8237.5|8229.7|8226.2|218
1586391600000|2020-04-09 00:20:00|8233.7|8230.2|8222.7|8219.2|8238|8234.5|8221.4|8217.9|315
1586391900000|2020-04-09 00:25:00|8223.1|8219.6|8226|8222.5|8229.4|8225.9|8219.1|8215.6|524
1586392200000|2020-04-09 00:30:00|8225.5|8222|8220.5|8217|8226.2|8222.7|8216.4|8212.9|241
1586392500000|2020-04-09 00:35:00|8220|8216.5|8227.4|8223.9|8233.6|8230.1|8213|8209.5|384
1586392800000|2020-04-09 00:40:00|8227.5|8224|8230|8226.5|8232.6|8229.1|8227.4|8223.9|149
1586393100000|2020-04-09 00:45:00|8229.9|8226.4|8225.6|8222.1|8229.9|8226.4|8221.7|8218.2|273
1586393400000|2020-04-09 00:50:00|8225.5|8222|8227.6|8224.1|8238.1|8234.6|8225.5|8222|367
1586393700000|2020-04-09 00:55:00|8228|8224.5|8223.1|8219.6|8232.2|8228.7|8218.5|8215|319
1586394000000|2020-04-09 01:00:00|8223.2|8219.7|8225.7|8222.2|8230.4|8226.9|8219.7|8216.2|189
1586394300000|2020-04-09 01:05:00|8225.9|8222.4|8228.7|8225.2|8230.7|8227.2|8221.4|8217.9|180
1586394600000|2020-04-09 01:10:00|8228.5|8225|8229.6|8226.1|8236.6|8233.1|8226.4|8222.9|246
1586394900000|2020-04-09 01:15:00|8229.7|8226.2|8217.1|8213.6|8230.4|8226.9|8215.4|8211.9|337
1586395200000|2020-04-09 01:20:00|8217.2|8213.7|8211.7|8208.2|8218.4|8214.9|8208.6|8205.1|341
1586395500000|2020-04-09 01:25:00|8211.6|8208.1|8212.5|8209|8216.5|8213|8208.5|8205|204
1586395800000|2020-04-09 01:30:00|8212.7|8209.2|8181.5|8178|8214.1|8210.6|8180.1|8176.6|1043
1586396100000|2020-04-09 01:35:00|8181.6|8178.1|8172.4|8168.9|8188.1|8184.6|8166.9|8163.4|750
1586396400000|2020-04-09 01:40:00|8172.2|8168.7|8175.7|8172.2|8180|8176.5|8166.7|8163.2|553
1586396700000|2020-04-09 01:45:00|8176.5|8173|8179.9|8176.4|8182|8178.5|8168|8164.5|516
1586397000000|2020-04-09 01:50:00|8180|8176.5|8181.9|8178.4|8182.2|8178.7|8169.1|8165.6|449
1586397300000|2020-04-09 01:55:00|8182|8178.5|8173.4|8169.9|8186.4|8182.9|8171.4|8167.9|582
1586397600000|2020-04-09 02:00:00|8173.5|8170|8171.7|8168.2|8182.1|8178.6|8167|8163.5|445
1586397900000|2020-04-09 02:05:00|8171.9|8168.4|8185.5|8182|8185.7|8182.2|8171.9|8168.4|345
1586398200000|2020-04-09 02:10:00|8185.6|8182.1|8187|8183.5|8193.7|8190.2|8181.6|8178.1|439
1586398500000|2020-04-09 02:15:00|8187.2|8183.7|8187.4|8183.9|8192.4|8188.9|8180.9|8177.4|320
1586398800000|2020-04-09 02:20:00|8188|8184.5|8182.1|8178.6|8192.1|8188.6|8180.7|8177.2|284
1586399100000|2020-04-09 02:25:00|8182.7|8179.2|8180.1|8176.6|8183.5|8180|8175.6|8172.1|255
1586399400000|2020-04-09 02:30:00|8179|8175.5|8170.2|8166.7|8179|8175.5|8166.9|8163.4|516
1586399700000|2020-04-09 02:35:00|8169.6|8166.1|8172.7|8169.2|8174.9|8171.4|8169.1|8165.6|260
1586400000000|2020-04-09 02:40:00|8172.9|8169.4|8153.6|8150.1|8172.9|8169.4|8151.1|8147.6|726
1586400300000|2020-04-09 02:45:00|8153.7|8150.2|8155|8151.5|8162.6|8159.1|8149.6|8146.1|511
1586400600000|2020-04-09 02:50:00|8154.9|8151.4|8159.5|8156|8163.2|8159.7|8154.9|8151.4|314
1586400900000|2020-04-09 02:55:00|8158.6|8155.1|8164.2|8160.7|8165.6|8162.1|8156.6|8153.1|231
1586401200000|2020-04-09 03:00:00|8164.5|8161|8155.2|8151.7|8166.7|8163.2|8154.6|8151.1|312
1586401500000|2020-04-09 03:05:00|8155.5|8152|8159.1|8155.6|8163.6|8160.1|8153.7|8150.2|310
1586401800000|2020-04-09 03:10:00|8159|8155.5|8164.6|8161.1|8168|8164.5|8156|8152.5|212
1586402100000|2020-04-09 03:15:00|8164.5|8161|8162.7|8159.2|8164.6|8161.1|8157.5|8154|210
1586402400000|2020-04-09 03:20:00|8163.2|8159.7|8169.2|8165.7|8171.4|8167.9|8160.9|8157.4|273
1586402700000|2020-04-09 03:25:00|8169|8165.5|8175.6|8172.1|8178.6|8175.1|8168.1|8164.6|467
1586403000000|2020-04-09 03:30:00|8176|8172.5|8177.1|8173.6|8181.5|8178|8170.5|8167|537
1586403300000|2020-04-09 03:35:00|8176.9|8173.4|8172.4|8168.9|8178.1|8174.6|8172|8168.5|233
1586403600000|2020-04-09 03:40:00|8172.7|8169.2|8172.6|8169.1|8176|8172.5|8166.9|8163.4|311
1586403900000|2020-04-09 03:45:00|8172.7|8169.2|8186.2|8182.7|8188|8184.5|8170.2|8166.7|464
1586404200000|2020-04-09 03:50:00|8186.4|8182.9|8180.6|8177.1|8186.9|8183.4|8178.1|8174.6|257
1586404500000|2020-04-09 03:55:00|8180.5|8177|8182.2|8178.7|8183.2|8179.7|8177.6|8174.1|185
1586404800000|2020-04-09 04:00:00|8182.9|8179.4|8186.7|8183.2|8188.6|8185.1|8180.4|8176.9|260
1586405100000|2020-04-09 04:05:00|8186.6|8183.1|8175.4|8171.9|8186.7|8183.2|8169.6|8166.1|450
1586405400000|2020-04-09 04:10:00|8176.2|8172.7|8174.4|8170.9|8180.1|8176.6|8169.2|8165.7|377
1586405700000|2020-04-09 04:15:00|8174.5|8171|8175.2|8171.7|8180|8176.5|8169.9|8166.4|346
1586406000000|2020-04-09 04:20:00|8175.4|8171.9|8169.9|8166.4|8179.6|8176.1|8164.5|8161|457
1586406300000|2020-04-09 04:25:00|8170|8166.5|8173.4|8169.9|8173.5|8170|8166.7|8163.2|231
1586406600000|2020-04-09 04:30:00|8173.5|8170|8190.2|8186.7|8192.4|8188.9|8172.2|8168.7|610
1586406900000|2020-04-09 04:35:00|8190|8186.5|8189.7|8186.2|8191.2|8187.7|8185.7|8182.2|305
1586407200000|2020-04-09 04:40:00|8189.9|8186.4|8202.6|8199.1|8208.5|8205|8189.9|8186.4|775
1586407500000|2020-04-09 04:45:00|8202.5|8199|8196.5|8193|8204|8200.5|8194.6|8191.1|363
1586407800000|2020-04-09 04:50:00|8196|8192.5|8201.5|8198|8203.5|8200|8195.2|8191.7|301
1586408100000|2020-04-09 04:55:00|8201.4|8197.9|8209.5|8206|8211.6|8208.1|8197|8193.5|501
1586408400000|2020-04-09 05:00:00|8209|8205.5|8201.1|8197.6|8211.5|8208|8197.6|8194.1|311
1586408700000|2020-04-09 05:05:00|8201|8197.5|8191.1|8187.6|8201.4|8197.9|8190.4|8186.9|257
1586409000000|2020-04-09 05:10:00|8191.2|8187.7|8192.9|8189.4|8204.4|8200.9|8191.2|8187.7|422
1586409300000|2020-04-09 05:15:00|8192.7|8189.2|8190.2|8186.7|8193.5|8190|8183.7|8180.2|332
1586409600000|2020-04-09 05:20:00|8190.1|8186.6|8183.5|8180|8190.1|8186.6|8179.1|8175.6|376
1586409900000|2020-04-09 05:25:00|8183.4|8179.9|8193.4|8189.9|8197.1|8193.6|8183.1|8179.6|354
1586410200000|2020-04-09 05:30:00|8192.9|8189.4|8198.2|8194.7|8201.6|8198.1|8182.9|8179.4|434
1586410500000|2020-04-09 05:35:00|8197.9|8194.4|8198.6|8195.1|8200.2|8196.7|8193|8189.5|232
1586410800000|2020-04-09 05:40:00|8198.5|8195|8203|8199.5|8208.4|8204.9|8195.2|8191.7|385
1586411100000|2020-04-09 05:45:00|8203.7|8200.2|8205|8201.5|8211|8207.5|8200.7|8197.2|251
1586411400000|2020-04-09 05:50:00|8204.6|8201.1|8190.9|8187.4|8205.2|8201.7|8186|8182.5|406
1586411700000|2020-04-09 05:55:00|8190.7|8187.2|8197|8193.5|8200.1|8196.6|8190.7|8187.2|318
1586412000000|2020-04-09 06:00:00|8197.1|8193.6|8225.9|8222.4|8227|8223.5|8197|8193.5|1100
1586412300000|2020-04-09 06:05:00|8225.5|8222|8229.2|8225.7|8232.5|8229|8219|8215.5|639
1586412600000|2020-04-09 06:10:00|8229.1|8225.6|8227.1|8223.6|8231.7|8228.2|8221.2|8217.7|433
1586412900000|2020-04-09 06:15:00|8226.9|8223.4|8232.6|8229.1|8232.6|8229.1|8218|8214.5|495
1586413200000|2020-04-09 06:20:00|8231.5|8228|8224|8220.5|8231.7|8228.2|8220.7|8217.2|412
1586413500000|2020-04-09 06:25:00|8224.2|8220.7|8233|8229.5|8240.7|8237.2|8224|8220.5|692
1586413800000|2020-04-09 06:30:00|8232.6|8229.1|8233.5|8230|8239.5|8236|8231.9|8228.4|399
1586414100000|2020-04-09 06:35:00|8233.4|8229.9|8225.5|8222|8236.1|8232.6|8224.9|8221.4|275
1586414400000|2020-04-09 06:40:00|8225.1|8221.6|8233|8229.5|8235|8231.5|8222.6|8219.1|282
1586414700000|2020-04-09 06:45:00|8232.9|8229.4|8234.5|8231|8240.2|8236.7|8232.4|8228.9|257
1586415000000|2020-04-09 06:50:00|8234.4|8230.9|8217.1|8213.6|8234.4|8230.9|8214.1|8210.6|482
1586415300000|2020-04-09 06:55:00|8217.2|8213.7|8260|8256.5|8260.9|8257.4|8217.2|8213.7|787
1586415600000|2020-04-09 07:00:00|8260.1|8256.6|8258|8254.5|8272|8268.5|8247.5|8244|1864
1586415900000|2020-04-09 07:05:00|8257.9|8254.4|8268.4|8264.9|8268.4|8264.9|8250.2|8246.7|802
1586416200000|2020-04-09 07:10:00|8268.2|8264.7|8265.1|8261.6|8271|8267.5|8254.7|8251.2|806
1586416500000|2020-04-09 07:15:00|8264.9|8261.4|8275|8271.5|8277.6|8274.1|8264.6|8261.1|798
1586416800000|2020-04-09 07:20:00|8275.2|8271.7|8271.6|8268.1|8279.5|8276|8269.7|8266.2|716
1586417100000|2020-04-09 07:25:00|8271|8267.5|8268.2|8264.7|8272|8268.5|8260.9|8257.4|572
1586417400000|2020-04-09 07:30:00|8268.1|8264.6|8269.4|8265.9|8272.4|8268.9|8262|8258.5|567
1586417700000|2020-04-09 07:35:00|8269|8265.5|8271.5|8268|8277.1|8273.6|8263.9|8260.4|520
1586418000000|2020-04-09 07:40:00|8271.4|8267.9|8257.6|8254.1|8271.4|8267.9|8255.2|8251.7|535
1586418300000|2020-04-09 07:45:00|8257.7|8254.2|8274.4|8270.9|8283.6|8280.1|8257.6|8254.1|817
1586418600000|2020-04-09 07:50:00|8274.5|8271|8281|8277.5|8287.1|8283.6|8274.5|8271|518
1586418900000|2020-04-09 07:55:00|8281.1|8277.6|8274.6|8271.1|8282.1|8278.6|8265.6|8262.1|679
1586419200000|2020-04-09 08:00:00|8274|8270.5|8270.6|8267.1|8280.1|8276.6|8264.7|8261.2|552
1586419500000|2020-04-09 08:05:00|8271.1|8267.6|8266.1|8262.6|8278|8274.5|8266.1|8262.6|598
1586419800000|2020-04-09 08:10:00|8266.6|8263.1|8262.4|8258.9|8268.5|8265|8256.5|8253|736
1586420100000|2020-04-09 08:15:00|8262.5|8259|8249.2|8245.7|8264.5|8261|8245.9|8242.4|744
1586420400000|2020-04-09 08:20:00|8249.1|8245.6|8240|8236.5|8258|8254.5|8240|8236.5|597
1586420700000|2020-04-09 08:25:00|8239.9|8236.4|8226.1|8222.6|8243.1|8239.6|8220.4|8216.9|1290
1586421000000|2020-04-09 08:30:00|8225.5|8222|8231.1|8227.6|8234.5|8231|8223.2|8219.7|666
1586421300000|2020-04-09 08:35:00|8230.5|8227|8205.6|8202.1|8231.2|8227.7|8201.2|8197.7|1141
1586421600000|2020-04-09 08:40:00|8205.5|8202|8212.6|8209.1|8218.9|8215.4|8204.5|8201|878
1586421900000|2020-04-09 08:45:00|8212.5|8209|8216.4|8212.9|8222.4|8218.9|8209|8205.5|620
1586422200000|2020-04-09 08:50:00|8216|8212.5|8205.4|8201.9|8218.7|8215.2|8194.7|8191.2|1044
1586422500000|2020-04-09 08:55:00|8204.9|8201.4|8197.1|8193.6|8207.5|8204|8196.7|8193.2|854
1586422800000|2020-04-09 09:00:00|8197|8193.5|8208.2|8204.7|8209.9|8206.4|8192.1|8188.6|976
1586423100000|2020-04-09 09:05:00|8208.4|8204.9|8204.5|8201|8213.6|8210.1|8198.6|8195.1|750
1586423400000|2020-04-09 09:10:00|8204|8200.5|8187.2|8183.7|8205.4|8201.9|8180.4|8176.9|1210
1586423700000|2020-04-09 09:15:00|8187.1|8183.6|8175|8171.5|8196.4|8192.9|8170.9|8167.4|1315
1586424000000|2020-04-09 09:20:00|8175.2|8171.7|8185.7|8182.2|8192.4|8188.9|8173.1|8169.6|821
1586424300000|2020-04-09 09:25:00|8185.9|8182.4|8199.6|8196.1|8202.4|8198.9|8185.9|8182.4|700
1586424600000|2020-04-09 09:30:00|8199.7|8196.2|8194.6|8191.1|8203.6|8200.1|8188.6|8185.1|753
1586424900000|2020-04-09 09:35:00|8195.2|8191.7|8195.4|8191.9|8198.6|8195.1|8185.2|8181.7|628
1586425200000|2020-04-09 09:40:00|8196|8192.5|8201.5|8198|8207.5|8204|8192.2|8188.7|561
1586425500000|2020-04-09 09:45:00|8201|8197.5|8182.9|8179.4|8207.5|8204|8177.9|8174.4|880
1586425800000|2020-04-09 09:50:00|8184.5|8181|8172.1|8168.6|8190.7|8187.2|8167|8163.5|1097
1586426100000|2020-04-09 09:55:00|8172.2|8168.7|8176.1|8172.6|8180|8176.5|8167.5|8164|712
1586426400000|2020-04-09 10:00:00|8175.7|8172.2|8185.1|8181.6|8186.4|8182.9|8168.1|8164.6|865
1586426700000|2020-04-09 10:05:00|8185|8181.5|8193.7|8190.2|8194|8190.5|8183|8179.5|604
1586427000000|2020-04-09 10:10:00|8193.6|8190.1|8192|8188.5|8195.9|8192.4|8186.1|8182.6|524
1586427300000|2020-04-09 10:15:00|8192.1|8188.6|8179.7|8176.2|8194.4|8190.9|8175.2|8171.7|564
1586427600000|2020-04-09 10:20:00|8179.9|8176.4|8169.6|8166.1|8186.1|8182.6|8169|8165.5|745
1586427900000|2020-04-09 10:25:00|8169.9|8166.4|8167.9|8164.4|8176.5|8173|8157.9|8154.4|1661
1586428200000|2020-04-09 10:30:00|8168.1|8164.6|8153.1|8149.6|8176.9|8173.4|8148.5|8145|1346
1586428500000|2020-04-09 10:35:00|8153.2|8149.7|8163.4|8159.9|8165.7|8162.2|8152.1|8148.6|856
1586428800000|2020-04-09 10:40:00|8163.7|8160.2|8164.7|8161.2|8173.9|8170.4|8159.6|8156.1|666
1586429100000|2020-04-09 10:45:00|8165.7|8162.2|8170.2|8166.7|8173.5|8170|8162.7|8159.2|529
1586429400000|2020-04-09 10:50:00|8170.1|8166.6|8158.1|8154.6|8172.2|8168.7|8157.1|8153.6|608
1586429700000|2020-04-09 10:55:00|8158|8154.5|8175.5|8172|8177.4|8173.9|8157.2|8153.7|708
1586430000000|2020-04-09 11:00:00|8175.7|8172.2|8188.6|8185.1|8192.4|8188.9|8175.1|8171.6|1771
1586430300000|2020-04-09 11:05:00|8189.1|8185.6|8201.6|8198.1|8208.6|8205.1|8187.2|8183.7|1351
1586430600000|2020-04-09 11:10:00|8201.5|8198|8194|8190.5|8207.5|8204|8193.2|8189.7|807
1586430900000|2020-04-09 11:15:00|8194.1|8190.6|8190.5|8187|8201.9|8198.4|8190.5|8187|538
1586431200000|2020-04-09 11:20:00|8190|8186.5|8170.9|8167.4|8196.5|8193|8169.2|8165.7|1176
1586431500000|2020-04-09 11:25:00|8170.1|8166.6|8146.7|8143.2|8171.6|8168.1|8146.6|8143.1|1576
1586431800000|2020-04-09 11:30:00|8145.6|8142.1|8163|8159.5|8164.2|8160.7|8134|8130.5|2100
1586432100000|2020-04-09 11:35:00|8162.4|8158.9|8151.9|8148.4|8163.6|8160.1|8146.6|8143.1|1382
1586432400000|2020-04-09 11:40:00|8150.6|8147.1|8143.9|8140.4|8153.9|8150.4|8138.1|8134.6|1263
1586432700000|2020-04-09 11:45:00|8145.2|8141.7|8162.4|8158.9|8165.9|8162.4|8140.6|8137.1|1122
1586433000000|2020-04-09 11:50:00|8162.1|8158.6|8170|8166.5|8173|8169.5|8162.1|8158.6|897
1586433300000|2020-04-09 11:55:00|8169.5|8166|8155.6|8152.1|8171.1|8167.6|8153.4|8149.9|1044
1586433600000|2020-04-09 12:00:00|8155.1|8151.6|8146.1|8142.6|8159.4|8155.9|8143.4|8139.9|863
1586433900000|2020-04-09 12:05:00|8147|8143.5|8147.1|8143.6|8152.7|8149.2|8140.5|8137|924
1586434200000|2020-04-09 12:10:00|8147.9|8144.4|8134.5|8131|8151.6|8148.1|8130.5|8127|1314
1586434500000|2020-04-09 12:15:00|8135|8131.5|8136|8132.5|8147|8143.5|8117.6|8114.1|1939
1586434800000|2020-04-09 12:20:00|8136.4|8132.9|8142|8138.5|8152.6|8149.1|8136.2|8132.7|955
1586435100000|2020-04-09 12:25:00|8142.1|8138.6|8152.9|8149.4|8156.5|8153|8142.1|8138.6|625
1586435400000|2020-04-09 12:30:00|8152.7|8149.2|8211.4|8207.9|8232.9|8229.4|8147.4|8143.9|7515
1586435700000|2020-04-09 12:35:00|8212.6|8209.1|8195.5|8192|8223.2|8219.7|8187.4|8183.9|2638
1586436000000|2020-04-09 12:40:00|8195.6|8192.1|8217.9|8214.4|8217.9|8214.4|8179.9|8176.4|1888
1586436300000|2020-04-09 12:45:00|8217.7|8214.2|8242.4|8238.9|8246.4|8242.9|8206.4|8202.9|3038
1586436600000|2020-04-09 12:50:00|8242.2|8238.7|8261.2|8257.7|8269.1|8265.6|8240.4|8236.9|3696
1586436900000|2020-04-09 12:55:00|8260.9|8257.4|8280.4|8276.9|8287.2|8283.7|8253.5|8250|2897
1586437200000|2020-04-09 13:00:00|8280.6|8277.1|8275|8271.5|8291.6|8288.1|8270.2|8266.7|2661
1586437500000|2020-04-09 13:05:00|8274.9|8271.4|8303.2|8299.7|8311.2|8307.7|8274.5|8271|3323
1586437800000|2020-04-09 13:10:00|8302.9|8299.4|8317.9|8314.4|8327.1|8323.6|8302.9|8299.4|3772
1586438100000|2020-04-09 13:15:00|8318.7|8315.2|8308.7|8305.2|8319.9|8316.4|8302.2|8298.7|2303
1586438400000|2020-04-09 13:20:00|8308.9|8305.4|8314|8310.5|8325.2|8321.7|8306.6|8303.1|2244
1586438700000|2020-04-09 13:25:00|8313.9|8310.4|8298.6|8295.1|8317.2|8313.7|8292.7|8289.2|4297
1586439000000|2020-04-09 13:30:00|8298.1|8295.6|8259.6|8257.1|8304.5|8302|8251.7|8249.2|9243
1586439300000|2020-04-09 13:35:00|8261.6|8259.1|8297.4|8294.9|8297.7|8295.2|8259.6|8257.1|7976
1586439600000|2020-04-09 13:40:00|8297.5|8295|8336.5|8334|8340|8337.5|8294.1|8291.6|8953
1586439900000|2020-04-09 13:45:00|8336|8333.5|8314|8311.5|8337|8334.5|8309.7|8307.2|6407
1586440200000|2020-04-09 13:50:00|8313.5|8311|8308.5|8306|8317.1|8314.6|8288.9|8286.4|5909
1586440500000|2020-04-09 13:55:00|8308.2|8305.7|8321.5|8319|8323.4|8320.9|8301.2|8298.7|4498
1586440800000|2020-04-09 14:00:00|8321.6|8319.1|8287|8284.5|8322.5|8320|8286.7|8284.2|5557
1586441100000|2020-04-09 14:05:00|8286.7|8284.2|8234.6|8232.1|8295|8292.5|8232.4|8229.9|8102
1586441400000|2020-04-09 14:10:00|8235.1|8232.6|8233.2|8230.7|8257.4|8254.9|8231.6|8229.1|6651
1586441700000|2020-04-09 14:15:00|8232.4|8229.9|8193.3|8190.8|8237.6|8235.1|8191.7|8189.2|8910
1586442000000|2020-04-09 14:20:00|8193.4|8190.9|8199.7|8197.2|8204.4|8201.9|8171.2|8168.7|9181
1586442300000|2020-04-09 14:25:00|8198.9|8196.4|8224.7|8222.2|8227.8|8225.3|8197.6|8195.1|7613
1586442600000|2020-04-09 14:30:00|8224.9|8222.4|8215.4|8212.9|8227.2|8224.7|8194.2|8191.7|7841
1586442900000|2020-04-09 14:35:00|8215.7|8213.2|8232.2|8229.7|8235.9|8233.4|8204.9|8202.4|5772
1586443200000|2020-04-09 14:40:00|8232.8|8230.3|8238.3|8235.8|8243.2|8240.7|8215.7|8213.2|4758
1586443500000|2020-04-09 14:45:00|8237.9|8235.4|8242.9|8240.4|8254.9|8252.4|8232.9|8230.4|4954
1586443800000|2020-04-09 14:50:00|8241.9|8239.4|8218.4|8215.9|8247.1|8244.6|8215.2|8212.7|4478
1586444100000|2020-04-09 14:55:00|8218.7|8216.2|8241.6|8239.1|8252.4|8249.9|8218.1|8215.6|4685
1586444400000|2020-04-09 15:00:00|8240.7|8238.2|8206.4|8203.9|8242.8|8240.3|8196.4|8193.9|5744
1586444700000|2020-04-09 15:05:00|8206.7|8204.2|8214.7|8212.2|8219.9|8217.4|8188.7|8186.2|4848
1586445000000|2020-04-09 15:10:00|8215.4|8212.9|8202.9|8200.4|8221.4|8218.9|8185.6|8183.1|4592
1586445300000|2020-04-09 15:15:00|8203.4|8200.9|8193.3|8190.8|8207.1|8204.6|8181.7|8179.2|5012
1586445600000|2020-04-09 15:20:00|8193.2|8190.7|8186.7|8184.2|8206.4|8203.9|8179.9|8177.4|5089
1586445900000|2020-04-09 15:25:00|8187.8|8185.3|8221.2|8218.7|8222.4|8219.9|8178.4|8175.9|4992
1586446200000|2020-04-09 15:30:00|8220.9|8218.4|8221.4|8218.9|8228.4|8225.9|8210.4|8207.9|5079
1586446500000|2020-04-09 15:35:00|8221.9|8219.4|8243.7|8241.2|8246.9|8244.4|8211.9|8209.4|4950
1586446800000|2020-04-09 15:40:00|8243.6|8241.1|8251.4|8248.9|8254.9|8252.4|8240.7|8238.2|5432
1586447100000|2020-04-09 15:45:00|8251.6|8249.1|8259.7|8257.2|8262.4|8259.9|8246.9|8244.4|4794
1586447400000|2020-04-09 15:50:00|8259.4|8256.9|8247.9|8245.4|8265.7|8263.2|8242.4|8239.9|4253
1586447700000|2020-04-09 15:55:00|8247.7|8245.2|8254.1|8251.6|8256.2|8253.7|8237.4|8234.9|3018
1586448000000|2020-04-09 16:00:00|8254.2|8251.7|8275.9|8273.4|8275.9|8273.4|8252.9|8250.4|4468
1586448300000|2020-04-09 16:05:00|8275.7|8273.2|8273.3|8270.8|8275.9|8273.4|8260.8|8258.3|3225
1586448600000|2020-04-09 16:10:00|8272.4|8269.9|8266.4|8263.9|8273.2|8270.7|8256.4|8253.9|2982
1586448900000|2020-04-09 16:15:00|8265.4|8262.9|8279.7|8277.2|8281.6|8279.1|8260.3|8257.8|3386
1586449200000|2020-04-09 16:20:00|8279.8|8277.3|8272.9|8270.4|8280.7|8278.2|8271.4|8268.9|2650
1586449500000|2020-04-09 16:25:00|8273.1|8270.6|8248.4|8245.9|8275.2|8272.7|8246.9|8244.4|3648
1586449800000|2020-04-09 16:30:00|8248.6|8246.1|8246.2|8243.7|8263.1|8260.6|8244.9|8242.4|3394
1586450100000|2020-04-09 16:35:00|8246.9|8244.4|8260.9|8258.4|8261.4|8258.9|8235.8|8233.3|3306
1586450400000|2020-04-09 16:40:00|8262.7|8260.2|8261.4|8258.9|8270.7|8268.2|8256.3|8253.8|2101
1586450700000|2020-04-09 16:45:00|8261.7|8259.2|8266.4|8263.9|8275.1|8272.6|8254.2|8251.7|2312
1586451000000|2020-04-09 16:50:00|8266.9|8264.4|8273.9|8271.4|8279.9|8277.4|8262.2|8259.7|2595
1586451300000|2020-04-09 16:55:00|8274.2|8271.7|8287.7|8285.2|8296.2|8293.7|8267.4|8264.9|5251
1586451600000|2020-04-09 17:00:00|8287.8|8285.3|8278.9|8276.4|8289.3|8286.8|8278.9|8276.4|3060
1586451900000|2020-04-09 17:05:00|8279.2|8276.7|8291.9|8289.4|8292.6|8290.1|8278.6|8276.1|2719
1586452200000|2020-04-09 17:10:00|8291.7|8289.2|8287.4|8284.9|8292.2|8289.7|8272.7|8270.2|2348
1586452500000|2020-04-09 17:15:00|8287.6|8285.1|8290.1|8287.6|8291.6|8289.1|8275.4|8272.9|2555
1586452800000|2020-04-09 17:20:00|8290.2|8287.7|8285.9|8283.4|8294.6|8292.1|8281.9|8279.4|2231
1586453100000|2020-04-09 17:25:00|8285.7|8283.2|8290.9|8288.4|8291.9|8289.4|8276.4|8273.9|2832
1586453400000|2020-04-09 17:30:00|8291.2|8288.7|8286.2|8283.7|8298.9|8296.4|8283.1|8280.6|2885
1586453700000|2020-04-09 17:35:00|8286.1|8283.6|8262.7|8260.2|8288.9|8286.4|8257.2|8254.7|4480
1586454000000|2020-04-09 17:40:00|8261.9|8259.4|8271.3|8268.8|8277.1|8274.6|8261.2|8258.7|2383
1586454300000|2020-04-09 17:45:00|8270.9|8268.4|8254.1|8251.6|8273.8|8271.3|8253.8|8251.3|3502
1586454600000|2020-04-09 17:50:00|8253.9|8251.4|8257.4|8254.9|8267.9|8265.4|8245.9|8243.4|3433
1586454900000|2020-04-09 17:55:00|8257.2|8254.7|8265.2|8262.7|8270.1|8267.6|8251.6|8249.1|2478
1586455200000|2020-04-09 18:00:00|8264.7|8262.2|8237.4|8234.9|8267.7|8265.2|8235.4|8232.9|4197
1586455500000|2020-04-09 18:05:00|8236.7|8234.2|8230.4|8227.9|8242.2|8239.7|8220.3|8217.8|5088
1586455800000|2020-04-09 18:10:00|8230.3|8227.8|8230.6|8228.1|8243.7|8241.2|8228.4|8225.9|3538
1586456100000|2020-04-09 18:15:00|8230.7|8228.2|8219.9|8217.4|8237.3|8234.8|8211.8|8209.3|4242
1586456400000|2020-04-09 18:20:00|8220.8|8218.3|8230.6|8228.1|8235.2|8232.7|8206.9|8204.4|3373
1586456700000|2020-04-09 18:25:00|8230.2|8227.7|8219.9|8217.4|8240.3|8237.8|8216.9|8214.4|2722
1586457000000|2020-04-09 18:30:00|8219.8|8217.3|8229.4|8226.9|8250.4|8247.9|8217.1|8214.6|3758
1586457300000|2020-04-09 18:35:00|8228.9|8226.4|8236.1|8233.6|8240.8|8238.3|8223.7|8221.2|4353
1586457600000|2020-04-09 18:40:00|8235.9|8233.4|8231.9|8229.4|8242.2|8239.7|8219.1|8216.6|3896
1586457900000|2020-04-09 18:45:00|8231.7|8229.2|8200.8|8198.3|8236.9|8234.4|8197.9|8195.4|3532
1586458200000|2020-04-09 18:50:00|8199.6|8197.1|8176.2|8173.7|8204.6|8202.1|8174.9|8172.4|4498
1586458500000|2020-04-09 18:55:00|8175.7|8173.2|8194.2|8191.7|8195.7|8193.2|8168.3|8165.8|4717
1586458800000|2020-04-09 19:00:00|8195.9|8193.4|8188.1|8185.6|8199.9|8197.4|8178.6|8176.1|4650
1586459100000|2020-04-09 19:05:00|8188.2|8185.7|8208.4|8205.9|8209.9|8207.4|8178.7|8176.2|5354
1586459400000|2020-04-09 19:10:00|8208.6|8206.1|8213.4|8210.9|8219.7|8217.2|8200.7|8198.2|4593
1586459700000|2020-04-09 19:15:00|8213.6|8211.1|8200.1|8197.6|8221.1|8218.6|8196.7|8194.2|4628
1586460000000|2020-04-09 19:20:00|8199.4|8196.9|8190.3|8187.8|8206.3|8203.8|8179.3|8176.8|4486
1586460300000|2020-04-09 19:25:00|8189.8|8187.3|8216.5|8214|8216.5|8214|8189.8|8187.3|4385
1586460600000|2020-04-09 19:30:00|8216.3|8213.8|8231.5|8229|8232.4|8229.9|8216.3|8213.8|4981
1586460900000|2020-04-09 19:35:00|8232|8229.5|8224.3|8221.8|8233|8230.5|8206|8203.5|4178
1586461200000|2020-04-09 19:40:00|8224.4|8221.9|8229.3|8226.8|8235.5|8233|8214.1|8211.6|3816
1586461500000|2020-04-09 19:45:00|8229.5|8227|8201.1|8198.6|8234.5|8232|8199.5|8197|4871
1586461800000|2020-04-09 19:50:00|8210.6|8208.1|8227.8|8225.3|8231.6|8229.1|8187.3|8184.8|10404
1586462100000|2020-04-09 19:55:00|8227.5|8225|8240.1|8237.6|8243.4|8240.9|8225|8222.5|8526
1586462400000|2020-04-09 20:00:00|8240.6|8237.1|8257.1|8253.6|8261.9|8258.4|8228.8|8225.3|5061
1586462700000|2020-04-09 20:05:00|8257|8253.5|8248.1|8244.6|8257.1|8253.6|8243.6|8240.1|2374
1586463000000|2020-04-09 20:10:00|8248.3|8244.8|8244.5|8238|8250.8|8247.3|8240.6|8237.1|1955
1586463300000|2020-04-09 20:15:00|8244.6|8238.1|8246.6|8240.1|8246.8|8240.3|8243.5|8237|1
1586463600000|2020-04-09 20:20:00|8246.7|8240.2|8244.4|8237.9|8246.9|8240.4|8243.2|8236.7|0
1586463900000|2020-04-09 20:25:00|8244.3|8237.8|8243.3|8236.8|8244.6|8238.1|8243|8236.5|0
1586464200000|2020-04-09 20:30:00|8242.8|8239.3|8251.5|8248|8252|8248.5|8240.8|8237.3|800
1586464500000|2020-04-09 20:35:00|8251.3|8247.8|8251.8|8248.3|8253.3|8249.8|8247.5|8244|418
1586464800000|2020-04-09 20:40:00|8251.5|8248|8251.5|8248|8252.3|8248.8|8250.3|8246.8|344
1586465100000|2020-04-09 20:45:00|8250.8|8247.3|8246|8242.5|8251.3|8247.8|8245.3|8241.8|507
1586465400000|2020-04-09 20:50:00|8246.3|8242.8|8250.5|8247|8251.8|8248.3|8245.5|8242|514
1586465700000|2020-04-09 20:55:00|8250.8|8247.3|8256.6|8250.1|8257.5|8254|8249.8|8246.3|323
1586466000000|2020-04-09 21:00:00|8257.1|8250.6|8257.1|8250.6|8257.2|8250.7|8257.1|8250.6|0
1586728800000|2020-04-12 22:00:00|8304.8|8301.3|8228.6|8225.1|8307.8|8304.3|8226.1|8222.6|2476
1586729100000|2020-04-12 22:05:00|8228.8|8225.3|8230.5|8227|8252.3|8248.8|8223.6|8220.1|1237
1586729400000|2020-04-12 22:10:00|8230.6|8227.1|8185.1|8181.6|8233.9|8230.4|8180.8|8177.3|1422
1586729700000|2020-04-12 22:15:00|8185|8181.5|8119.1|8115.6|8194.5|8191|8086.8|8083.3|2556
1586730000000|2020-04-12 22:20:00|8119.5|8116|8138.4|8134.9|8140.8|8137.3|8110.9|8107.4|808
1586730300000|2020-04-12 22:25:00|8139.3|8135.8|8115|8111.5|8140.5|8137|8109.9|8106.4|586
1586730600000|2020-04-12 22:30:00|8115.5|8112|8140.8|8137.3|8148|8144.5|8108.6|8105.1|652
1586730900000|2020-04-12 22:35:00|8141.3|8137.8|8154.1|8150.6|8157|8153.5|8138.1|8134.6|433
1586731200000|2020-04-12 22:40:00|8153.3|8149.8|8146.9|8143.4|8154.8|8151.3|8142|8138.5|339
1586731500000|2020-04-12 22:45:00|8146|8142.5|8157.5|8154|8162.8|8159.3|8136.3|8132.8|355
1586731800000|2020-04-12 22:50:00|8156.5|8153|8149.4|8145.9|8156.8|8153.3|8144|8140.5|335
1586732100000|2020-04-12 22:55:00|8149.9|8146.4|8155|8151.5|8157|8153.5|8146.8|8143.3|91
1586732400000|2020-04-12 23:00:00|8155.3|8151.8|8162.5|8159|8163.6|8160.1|8153|8149.5|212
1586732700000|2020-04-12 23:05:00|8162.4|8158.9|8177.5|8174|8179.4|8175.9|8157.8|8154.3|331
1586733000000|2020-04-12 23:10:00|8177.4|8173.9|8173.4|8169.9|8180.8|8177.3|8168.4|8164.9|240
1586733300000|2020-04-12 23:15:00|8173.5|8170|8152.6|8149.1|8179.5|8176|8147.1|8143.6|501
1586733600000|2020-04-12 23:20:00|8152.4|8148.9|8159.6|8156.1|8164.4|8160.9|8152.4|8148.9|365
1586733900000|2020-04-12 23:25:00|8159|8155.5|8144.3|8140.8|8159|8155.5|8137.1|8133.6|409
1586734200000|2020-04-12 23:30:00|8147|8143.5|8134.6|8131.1|8148.1|8144.6|8133.1|8129.6|281
1586734500000|2020-04-12 23:35:00|8134.9|8131.4|8148|8144.5|8149.6|8146.1|8133.3|8129.8|413
1586734800000|2020-04-12 23:40:00|8148.4|8144.9|8141.9|8138.4|8154.4|8150.9|8138.4|8134.9|248
1586735100000|2020-04-12 23:45:00|8141|8137.5|8132.4|8128.9|8146.1|8142.6|8122.8|8119.3|509
1586735400000|2020-04-12 23:50:00|8132|8128.5|8137.4|8133.9|8140.1|8136.6|8124|8120.5|329
1586735700000|2020-04-12 23:55:00|8137.3|8133.8|8134.5|8131|8142.9|8139.4|8134.3|8130.8|201
1586736000000|2020-04-13 00:00:00|8134.6|8131.1|8145.4|8141.9|8149|8145.5|8131.6|8128.1|289
1586736300000|2020-04-13 00:05:00|8145.5|8142|8147.4|8143.9|8148.5|8145|8135.1|8131.6|324
1586736600000|2020-04-13 00:10:00|8148|8144.5|8135|8131.5|8148.3|8144.8|8131.8|8128.3|313
1586736900000|2020-04-13 00:15:00|8134.8|8131.3|8124.3|8120.8|8141|8137.5|8122.1|8118.6|423
1586737200000|2020-04-13 00:20:00|8124.6|8121.1|8130.3|8126.8|8133.6|8130.1|8123.1|8119.6|285
1586737500000|2020-04-13 00:25:00|8130.1|8126.6|8135|8131.5|8141.6|8138.1|8130.1|8126.6|224
1586737800000|2020-04-13 00:30:00|8135.8|8132.3|8134.5|8131|8138.9|8135.4|8129.6|8126.1|219
1586738100000|2020-04-13 00:35:00|8134.4|8130.9|8137.4|8133.9|8140|8136.5|8134.4|8130.9|193
1586738400000|2020-04-13 00:40:00|8137.9|8134.4|8132.9|8129.4|8142.8|8139.3|8130|8126.5|310
1586738700000|2020-04-13 00:45:00|8133|8129.5|8110.5|8107|8133|8129.5|8109.4|8105.9|861
1586739000000|2020-04-13 00:50:00|8109.9|8106.4|8110.3|8106.8|8110.8|8107.3|8102.5|8099|395
1586739300000|2020-04-13 00:55:00|8110.4|8106.9|8106.5|8103|8117.9|8114.4|8106.4|8102.9|279
1586739600000|2020-04-13 01:00:00|8106.6|8103.1|8112.8|8109.3|8125.5|8122|8105.3|8101.8|639
1586739900000|2020-04-13 01:05:00|8113.3|8109.8|8118.5|8115|8123.3|8119.8|8101.5|8098|442
1586740200000|2020-04-13 01:10:00|8118.9|8115.4|8125.8|8122.3|8133.9|8130.4|8113.5|8110|498
1586740500000|2020-04-13 01:15:00|8124.5|8121|8136.4|8132.9|8139|8135.5|8122|8118.5|301
1586740800000|2020-04-13 01:20:00|8136.3|8132.8|8129.4|8125.9|8138.6|8135.1|8127.9|8124.4|330
1586741100000|2020-04-13 01:25:00|8129.3|8125.8|8124.5|8121|8132.9|8129.4|8122.9|8119.4|314
1586741400000|2020-04-13 01:30:00|8124.4|8120.9|8132.8|8129.3|8134.5|8131|8123.5|8120|216
1586741700000|2020-04-13 01:35:00|8132.6|8129.1|8148.8|8145.3|8152|8148.5|8130.5|8127|509
1586742000000|2020-04-13 01:40:00|8149.3|8145.8|8146.8|8143.3|8157.1|8153.6|8140.3|8136.8|493
1586742300000|2020-04-13 01:45:00|8147.1|8143.6|8150|8146.5|8150|8146.5|8140.5|8137|247
1586742600000|2020-04-13 01:50:00|8150.3|8146.8|8144.5|8141|8151.4|8147.9|8138.6|8135.1|209
1586742900000|2020-04-13 01:55:00|8144.4|8140.9|8140.6|8137.1|8144.4|8140.9|8136.5|8133|159
1586743200000|2020-04-13 02:00:00|8140.8|8137.3|8144.5|8141|8145.1|8141.6|8139.5|8136|189
1586743500000|2020-04-13 02:05:00|8144.1|8140.6|8155.5|8152|8161.9|8158.4|8142.6|8139.1|363
1586743800000|2020-04-13 02:10:00|8155.4|8151.9|8151|8147.5|8155.4|8151.9|8147.3|8143.8|211
1586744100000|2020-04-13 02:15:00|8150.9|8147.4|8154.6|8151.1|8156.9|8153.4|8146.4|8142.9|205
1586744400000|2020-04-13 02:20:00|8154.8|8151.3|8153.3|8149.8|8159.5|8156|8152.9|8149.4|215
1586744700000|2020-04-13 02:25:00|8153.1|8149.6|8149.9|8146.4|8154.4|8150.9|8148.4|8144.9|166
1586745000000|2020-04-13 02:30:00|8150.1|8146.6|8138.4|8134.9|8153.8|8150.3|8138.3|8134.8|327
1586745300000|2020-04-13 02:35:00|8138.6|8135.1|8134.9|8131.4|8143.4|8139.9|8132.9|8129.4|299
1586745600000|2020-04-13 02:40:00|8135.1|8131.6|8143.8|8140.3|8145|8141.5|8135.1|8131.6|273
1586745900000|2020-04-13 02:45:00|8143.6|8140.1|8143|8139.5|8147|8143.5|8141.4|8137.9|211
1586746200000|2020-04-13 02:50:00|8143.1|8139.6|8146.8|8143.3|8149.5|8146|8143.1|8139.6|159
1586746500000|2020-04-13 02:55:00|8147|8143.5|8144.8|8141.3|8147.6|8144.1|8141.8|8138.3|176
1586746800000|2020-04-13 03:00:00|8144.1|8140.6|8142.4|8138.9|8145.1|8141.6|8140|8136.5|222
1586747100000|2020-04-13 03:05:00|8142.5|8139|8149.4|8145.9|8149.5|8146|8141.6|8138.1|132
1586747400000|2020-04-13 03:10:00|8149.1|8145.6|8149.3|8145.8|8150|8146.5|8144|8140.5|132
1586747700000|2020-04-13 03:15:00|8148.9|8145.4|8143.4|8139.9|8149.5|8146|8141.1|8137.6|128
1586748000000|2020-04-13 03:20:00|8143.3|8139.8|8143.9|8140.4|8145.8|8142.3|8142.6|8139.1|74
1586748300000|2020-04-13 03:25:00|8143.8|8140.3|8142.9|8139.4|8144.4|8140.9|8141|8137.5|84
1586748600000|2020-04-13 03:30:00|8142.4|8138.9|8122.4|8118.9|8142.8|8139.3|8116.8|8113.3|750
1586748900000|2020-04-13 03:35:00|8122.5|8119|8125.6|8122.1|8129.4|8125.9|8122.4|8118.9|207
1586749200000|2020-04-13 03:40:00|8125.9|8122.4|8117.1|8113.6|8125.9|8122.4|8111.6|8108.1|456
1586749500000|2020-04-13 03:45:00|8117.3|8113.8|8122.9|8119.4|8124.5|8121|8116.9|8113.4|216
1586749800000|2020-04-13 03:50:00|8122.8|8119.3|8126.1|8122.6|8129.6|8126.1|8115.6|8112.1|260
1586750100000|2020-04-13 03:55:00|8125.9|8122.4|8124.5|8121|8127.1|8123.6|8122|8118.5|115
1586750400000|2020-04-13 04:00:00|8124.6|8121.1|8116.9|8113.4|8125|8121.5|8113.4|8109.9|295
1586750700000|2020-04-13 04:05:00|8116.8|8113.3|8124.4|8120.9|8125.5|8122|8116|8112.5|124
1586751000000|2020-04-13 04:10:00|8124|8120.5|8118.6|8115.1|8127.1|8123.6|8117.6|8114.1|134
1586751300000|2020-04-13 04:15:00|8117.8|8114.3|8119.8|8116.3|8123|8119.5|8117.8|8114.3|91
1586751600000|2020-04-13 04:20:00|8119.5|8116|8110.3|8106.8|8121|8117.5|8109.1|8105.6|212
1586751900000|2020-04-13 04:25:00|8110.1|8106.6|8112.6|8109.1|8114.6|8111.1|8109.8|8106.3|158
1586752200000|2020-04-13 04:30:00|8112.8|8109.3|8112.8|8109.3|8114.8|8111.3|8110|8106.5|166
1586752500000|2020-04-13 04:35:00|8113.3|8109.8|8118.4|8114.9|8122.4|8118.9|8112.3|8108.8|167
1586752800000|2020-04-13 04:40:00|8118.6|8115.1|8123|8119.5|8124.8|8121.3|8118.6|8115.1|149
1586753100000|2020-04-13 04:45:00|8122.3|8118.8|8121.9|8118.4|8127.4|8123.9|8121.5|8118|158
1586753400000|2020-04-13 04:50:00|8121.3|8117.8|8125.3|8121.8|8130.9|8127.4|8120.9|8117.4|173
1586753700000|2020-04-13 04:55:00|8125.4|8121.9|8126.5|8123|8129.8|8126.3|8124.6|8121.1|128
1586754000000|2020-04-13 05:00:00|8126.4|8122.9|8134|8130.5|8139.1|8135.6|8126.4|8122.9|201
1586754300000|2020-04-13 05:05:00|8133.9|8130.4|8130|8126.5|8137.4|8133.9|8129.6|8126.1|165
1586754600000|2020-04-13 05:10:00|8130.1|8126.6|8130.1|8126.6|8135.3|8131.8|8126.8|8123.3|205
1586754900000|2020-04-13 05:15:00|8130.9|8127.4|8128.6|8125.1|8134.6|8131.1|8128.6|8125.1|122
1586755200000|2020-04-13 05:20:00|8128.3|8124.8|8121.5|8118|8129.3|8125.8|8117.4|8113.9|243
1586755500000|2020-04-13 05:25:00|8121.3|8117.8|8121|8117.5|8124.5|8121|8118.5|8115|106
1586755800000|2020-04-13 05:30:00|8120.8|8117.3|8119.6|8116.1|8120.9|8117.4|8112.5|8109|287
1586756100000|2020-04-13 05:35:00|8120.6|8117.1|8116.8|8113.3|8124.3|8120.8|8116.5|8113|180
1586756400000|2020-04-13 05:40:00|8116.9|8113.4|8125|8121.5|8125.5|8122|8114.5|8111|129
1586756700000|2020-04-13 05:45:00|8125.9|8122.4|8124.3|8120.8|8129.3|8125.8|8122.4|8118.9|192
1586757000000|2020-04-13 05:50:00|8124.4|8120.9|8108.4|8104.9|8128.4|8124.9|8107.9|8104.4|299
1586757300000|2020-04-13 05:55:00|8108.1|8104.6|8110.3|8106.8|8112.6|8109.1|8107.4|8103.9|386
1586757600000|2020-04-13 06:00:00|8110.1|8106.6|8131.1|8127.6|8131.8|8128.3|8107.5|8104|599
1586757900000|2020-04-13 06:05:00|8130.9|8127.4|8138.6|8135.1|8139.9|8136.4|8130.4|8126.9|485
1586758200000|2020-04-13 06:10:00|8138.5|8135|8139.5|8136|8151.3|8147.8|8136.8|8133.3|418
1586758500000|2020-04-13 06:15:00|8140|8136.5|8139.5|8136|8141.6|8138.1|8136.6|8133.1|137
1586758800000|2020-04-13 06:20:00|8139.4|8135.9|8139|8135.5|8147.9|8144.4|8138.1|8134.6|321
1586759100000|2020-04-13 06:25:00|8138.8|8135.3|8141|8137.5|8143|8139.5|8136.1|8132.6|156
1586759400000|2020-04-13 06:30:00|8140.9|8137.4|8135.5|8132|8141.1|8137.6|8134.4|8130.9|162
1586759700000|2020-04-13 06:35:00|8136.3|8132.8|8147|8143.5|8149|8145.5|8135.1|8131.6|261
1586760000000|2020-04-13 06:40:00|8146.5|8143|8139.8|8136.3|8149.4|8145.9|8138|8134.5|358
1586760300000|2020-04-13 06:45:00|8140|8136.5|8142.3|8138.8|8146.8|8143.3|8136.8|8133.3|232
1586760600000|2020-04-13 06:50:00|8142.1|8138.6|8133.3|8129.8|8142.1|8138.6|8132.3|8128.8|185
1586760900000|2020-04-13 06:55:00|8133|8129.5|8133.1|8129.6|8135.1|8131.6|8131.3|8127.8|164
1586761200000|2020-04-13 07:00:00|8133.4|8129.9|8126.8|8123.3|8135.5|8132|8125.1|8121.6|274
1586761500000|2020-04-13 07:05:00|8126.6|8123.1|8128.6|8125.1|8129.3|8125.8|8122.9|8119.4|238
1586761800000|2020-04-13 07:10:00|8128.9|8125.4|8128.4|8124.9|8133.3|8129.8|8127.9|8124.4|140
1586762100000|2020-04-13 07:15:00|8127.5|8124|8137.6|8134.1|8139.9|8136.4|8125.5|8122|312
1586762400000|2020-04-13 07:20:00|8137.5|8134|8137|8133.5|8144.5|8141|8136.6|8133.1|248
1586762700000|2020-04-13 07:25:00|8137.5|8134|8128.9|8125.4|8138.3|8134.8|8126.8|8123.3|173
1586763000000|2020-04-13 07:30:00|8129.3|8125.8|8131.6|8128.1|8132.3|8128.8|8126.4|8122.9|115
1586763300000|2020-04-13 07:35:00|8131.9|8128.4|8135.1|8131.6|8138.4|8134.9|8129.8|8126.3|141
1586763600000|2020-04-13 07:40:00|8135|8131.5|8124.9|8121.4|8135|8131.5|8123.4|8119.9|212
1586763900000|2020-04-13 07:45:00|8124.4|8120.9|8130|8126.5|8132.1|8128.6|8124.4|8120.9|188
1586764200000|2020-04-13 07:50:00|8130.1|8126.6|8126.8|8123.3|8135.5|8132|8126.6|8123.1|204
1586764500000|2020-04-13 07:55:00|8127.1|8123.6|8130|8126.5|8131.4|8127.9|8126.4|8122.9|83
1586764800000|2020-04-13 08:00:00|8130.9|8127.4|8129.3|8125.8|8134.8|8131.3|8128.1|8124.6|241
1586765100000|2020-04-13 08:05:00|8129.1|8125.6|8132|8128.5|8133.1|8129.6|8127.6|8124.1|124
1586765400000|2020-04-13 08:10:00|8132.1|8128.6|8136.1|8132.6|8137.5|8134|8128.5|8125|219
1586765700000|2020-04-13 08:15:00|8136.3|8132.8|8137.5|8134|8141.3|8137.8|8135|8131.5|330
1586766000000|2020-04-13 08:20:00|8137.3|8133.8|8133.3|8129.8|8137.3|8133.8|8132.6|8129.1|112
1586766300000|2020-04-13 08:25:00|8133.6|8130.1|8130.4|8126.9|8135.8|8132.3|8128.1|8124.6|251
1586766600000|2020-04-13 08:30:00|8130.5|8127|8134.3|8130.8|8134.9|8131.4|8125.6|8122.1|222
1586766900000|2020-04-13 08:35:00|8133.9|8130.4|8132.6|8129.1|8137.9|8134.4|8132.5|8129|202
1586767200000|2020-04-13 08:40:00|8132.5|8129|8133.5|8130|8135.5|8132|8130.8|8127.3|150
1586767500000|2020-04-13 08:45:00|8133.6|8130.1|8131.6|8128.1|8134.6|8131.1|8128.9|8125.4|146
1586767800000|2020-04-13 08:50:00|8131.9|8128.4|8137.9|8134.4|8138.8|8135.3|8129.8|8126.3|230
1586768100000|2020-04-13 08:55:00|8138|8134.5|8146.5|8143|8146.5|8143|8137.6|8134.1|380
1586768400000|2020-04-13 09:00:00|8146.6|8143.1|8151.3|8147.8|8155.6|8152.1|8143.3|8139.8|542
1586768700000|2020-04-13 09:05:00|8151.1|8147.6|8152.9|8149.4|8153.6|8150.1|8146.6|8143.1|206
1586769000000|2020-04-13 09:10:00|8153.5|8150|8158.1|8154.6|8158.5|8155|8152.1|8148.6|203
1586769300000|2020-04-13 09:15:00|8158|8154.5|8156.3|8152.8|8159.3|8155.8|8154.9|8151.4|250
1586769600000|2020-04-13 09:20:00|8156.5|8153|8158.8|8155.3|8159.5|8156|8153.3|8149.8|182
1586769900000|2020-04-13 09:25:00|8158.3|8154.8|8159.1|8155.6|8168.1|8164.6|8157.5|8154|531
1586770200000|2020-04-13 09:30:00|8159.4|8155.9|8157.9|8154.4|8159.5|8156|8154.6|8151.1|262
1586770500000|2020-04-13 09:35:00|8157.6|8154.1|8153.6|8150.1|8158.1|8154.6|8152.5|8149|206
1586770800000|2020-04-13 09:40:00|8153.9|8150.4|8150.5|8147|8155|8151.5|8149.5|8146|243
1586771100000|2020-04-13 09:45:00|8150.4|8146.9|8152.6|8149.1|8153.1|8149.6|8148.6|8145.1|177
1586771400000|2020-04-13 09:50:00|8152.8|8149.3|8151.8|8148.3|8153.9|8150.4|8149.6|8146.1|109
1586771700000|2020-04-13 09:55:00|8151.9|8148.4|8150.5|8147|8154.4|8150.9|8149.4|8145.9|156
1586772000000|2020-04-13 10:00:00|8150.6|8147.1|8156.4|8152.9|8158.6|8155.1|8150.6|8147.1|212
1586772300000|2020-04-13 10:05:00|8155.9|8152.4|8155.5|8152|8156.9|8153.4|8152.8|8149.3|111
1586772600000|2020-04-13 10:10:00|8155.1|8151.6|8144.6|8141.1|8155.3|8151.8|8141.8|8138.3|316
1586772900000|2020-04-13 10:15:00|8144.4|8140.9|8148.4|8144.9|8153.5|8150|8143.1|8139.6|310
1586773200000|2020-04-13 10:20:00|8147.9|8144.4|8155.1|8151.6|8155.3|8151.8|8145.1|8141.6|185
1586773500000|2020-04-13 10:25:00|8154.8|8151.3|8154|8150.5|8157.8|8154.3|8153.1|8149.6|143
1586773800000|2020-04-13 10:30:00|8155|8151.5|8159.5|8156|8160.5|8157|8154.3|8150.8|261
1586774100000|2020-04-13 10:35:00|8159.6|8156.1|8171|8167.5|8177.5|8174|8159.5|8156|635
1586774400000|2020-04-13 10:40:00|8170.9|8167.4|8175.9|8172.4|8177|8173.5|8169|8165.5|226
1586774700000|2020-04-13 10:45:00|8176|8172.5|8174.6|8171.1|8189.5|8186|8174|8170.5|648
1586775000000|2020-04-13 10:50:00|8175|8171.5|8169.1|8165.6|8176.3|8172.8|8169.1|8165.6|261
1586775300000|2020-04-13 10:55:00|8168.1|8164.6|8168|8164.5|8173.5|8170|8168|8164.5|235
1586775600000|2020-04-13 11:00:00|8167.5|8164|8171.6|8168.1|8175.4|8171.9|8166.5|8163|420
1586775900000|2020-04-13 11:05:00|8171.1|8167.6|8176.4|8172.9|8178.3|8174.8|8171.1|8167.6|267
1586776200000|2020-04-13 11:10:00|8176.3|8172.8|8173.5|8170|8177.4|8173.9|8171.1|8167.6|233
1586776500000|2020-04-13 11:15:00|8173.4|8169.9|8183.5|8180|8183.5|8180|8170.4|8166.9|391
1586776800000|2020-04-13 11:20:00|8184.6|8181.1|8190.4|8186.9|8193.1|8189.6|8181.4|8177.9|530
1586777100000|2020-04-13 11:25:00|8190|8186.5|8196.9|8193.4|8197.1|8193.6|8188|8184.5|584
1586777400000|2020-04-13 11:30:00|8197|8193.5|8207.5|8204|8210.9|8207.4|8195.9|8192.4|1248
1586777700000|2020-04-13 11:35:00|8207.6|8204.1|8207.9|8204.4|8213.9|8210.4|8205|8201.5|710
1586778000000|2020-04-13 11:40:00|8208|8204.5|8196|8192.5|8208.6|8205.1|8195.6|8192.1|602
1586778300000|2020-04-13 11:45:00|8196.4|8192.9|8196.3|8192.8|8205.6|8202.1|8193.9|8190.4|993
1586778600000|2020-04-13 11:50:00|8197.6|8194.1|8217.3|8213.8|8218.9|8215.4|8197.5|8194|825
1586778900000|2020-04-13 11:55:00|8217.4|8213.9|8213.3|8209.8|8218|8214.5|8207.9|8204.4|548
1586779200000|2020-04-13 12:00:00|8213|8209.5|8204.5|8201|8216.8|8213.3|8200.6|8197.1|934
1586779500000|2020-04-13 12:05:00|8204.4|8200.9|8225.8|8222.3|8227.6|8224.1|8202|8198.5|1141
1586779800000|2020-04-13 12:10:00|8226.3|8222.8|8219.6|8216.1|8228.8|8225.3|8218.1|8214.6|1008
1586780100000|2020-04-13 12:15:00|8220.1|8216.6|8212.1|8208.6|8230.5|8227|8211.4|8207.9|892
1586780400000|2020-04-13 12:20:00|8212|8208.5|8210.5|8207|8216.4|8212.9|8200.6|8197.1|751
1586780700000|2020-04-13 12:25:00|8210.6|8207.1|8211.8|8208.3|8216.6|8213.1|8205.1|8201.6|570
1586781000000|2020-04-13 12:30:00|8211.5|8208|8218.1|8214.6|8221|8217.5|8206.3|8202.8|847
1586781300000|2020-04-13 12:35:00|8217.6|8214.1|8216|8212.5|8220.9|8217.4|8209.6|8206.1|830
1586781600000|2020-04-13 12:40:00|8215.6|8212.1|8207|8203.5|8216.8|8213.3|8200.8|8197.3|815
1586781900000|2020-04-13 12:45:00|8206.8|8203.3|8224.4|8220.9|8227|8223.5|8206.8|8203.3|936
1586782200000|2020-04-13 12:50:00|8223.6|8220.1|8219.1|8215.6|8235.4|8231.9|8216.9|8213.4|976
1586782500000|2020-04-13 12:55:00|8219|8215.5|8217.5|8214|8219.4|8215.9|8206.5|8203|993
1586782800000|2020-04-13 13:00:00|8216.6|8213.1|8221.8|8218.3|8223.6|8220.1|8214.8|8211.3|643
1586783100000|2020-04-13 13:05:00|8221.6|8218.1|8213.3|8209.8|8225.4|8221.9|8211.9|8208.4|791
1586783400000|2020-04-13 13:10:00|8212.9|8209.4|8220.3|8216.8|8224.1|8220.6|8212.9|8209.4|548
1586783700000|2020-04-13 13:15:00|8219.9|8216.4|8219.9|8216.4|8225.3|8221.8|8211|8207.5|1060
1586784000000|2020-04-13 13:20:00|8219.8|8216.3|8221.8|8218.3|8228.6|8225.1|8219.3|8215.8|1031
1586784300000|2020-04-13 13:25:00|8221.4|8217.9|8204.4|8200.9|8222.1|8218.6|8204.4|8200.9|1547
1586784600000|2020-04-13 13:30:00|8203.9|8201.4|8206.4|8203.9|8219|8216.5|8192.5|8190|7645
1586784900000|2020-04-13 13:35:00|8206|8203.5|8251.3|8248.8|8259|8256.5|8202.5|8200|9879
1586785200000|2020-04-13 13:40:00|8251.6|8249.1|8211.9|8209.4|8255.1|8252.6|8209.6|8207.1|7425
1586785500000|2020-04-13 13:45:00|8212.8|8210.3|8192|8189.5|8214.9|8212.4|8183.6|8181.1|8271
1586785800000|2020-04-13 13:50:00|8192.5|8190|8194.6|8192.1|8209.3|8206.8|8190.5|8188|5374
1586786100000|2020-04-13 13:55:00|8194.8|8192.3|8185.3|8182.8|8217.8|8215.3|8177.5|8175|5746
1586786400000|2020-04-13 14:00:00|8184.9|8182.4|8226|8223.5|8227.8|8225.3|8178.8|8176.3|6962
1586786700000|2020-04-13 14:05:00|8225.8|8223.3|8235.3|8232.8|8239.8|8237.3|8219.4|8216.9|4791
1586787000000|2020-04-13 14:10:00|8235.9|8233.4|8230.4|8227.9|8244.8|8242.3|8220.4|8217.9|5423
1586787300000|2020-04-13 14:15:00|8229.8|8227.3|8202.4|8199.9|8229.8|8227.3|8197.3|8194.8|5438
1586787600000|2020-04-13 14:20:00|8202.6|8200.1|8181|8178.5|8213.6|8211.1|8180.8|8178.3|5320
1586787900000|2020-04-13 14:25:00|8181.5|8179|8195.8|8193.3|8201.1|8198.6|8171.8|8169.3|5218
1586788200000|2020-04-13 14:30:00|8196.1|8193.6|8206.1|8203.6|8212.1|8209.6|8185.3|8182.8|4070
1586788500000|2020-04-13 14:35:00|8207.1|8204.6|8187.6|8185.1|8212.3|8209.8|8181|8178.5|3576
1586788800000|2020-04-13 14:40:00|8187.1|8184.6|8184.5|8182|8199|8196.5|8180.3|8177.8|3091
1586789100000|2020-04-13 14:45:00|8185.8|8183.3|8193.9|8191.4|8209|8206.5|8185.8|8183.3|3292
1586789400000|2020-04-13 14:50:00|8194.3|8191.8|8181|8178.5|8203.8|8201.3|8176.9|8174.4|3399
1586789700000|2020-04-13 14:55:00|8180.9|8178.4|8194.1|8191.6|8195.3|8192.8|8177.6|8175.1|2205
1586790000000|2020-04-13 15:00:00|8194|8191.5|8181.8|8179.3|8194.4|8191.9|8169.8|8167.3|3480
1586790300000|2020-04-13 15:05:00|8181.5|8179|8163.3|8160.8|8181.5|8179|8157.3|8154.8|4075
1586790600000|2020-04-13 15:10:00|8163.4|8160.9|8175.1|8172.6|8178.9|8176.4|8162.4|8159.9|3948
1586790900000|2020-04-13 15:15:00|8175|8172.5|8185.6|8183.1|8190.4|8187.9|8174.1|8171.6|3609
1586791200000|2020-04-13 15:20:00|8185.9|8183.4|8200.4|8197.9|8202.5|8200|8178.4|8175.9|3555
1586791500000|2020-04-13 15:25:00|8200|8197.5|8218.9|8216.4|8222.9|8220.4|8198.9|8196.4|4004
1586791800000|2020-04-13 15:30:00|8218.6|8216.1|8210.6|8208.1|8220.4|8217.9|8201.9|8199.4|3357
1586792100000|2020-04-13 15:35:00|8209.6|8207.1|8212.9|8210.4|8222|8219.5|8206.5|8204|3506
1586792400000|2020-04-13 15:40:00|8212.6|8210.1|8210.9|8208.4|8214.1|8211.6|8199.6|8197.1|4055
1586792700000|2020-04-13 15:45:00|8210.6|8208.1|8236.9|8234.4|8239.6|8237.1|8209|8206.5|3974
1586793000000|2020-04-13 15:50:00|8236.6|8234.1|8231.9|8229.4|8238.8|8236.3|8224.3|8221.8|3183
1586793300000|2020-04-13 15:55:00|8231.4|8228.9|8220.8|8218.3|8234.8|8232.3|8219.1|8216.6|3479
1586793600000|2020-04-13 16:00:00|8220.4|8217.9|8247.4|8244.9|8247.9|8245.4|8215.5|8213|4527
1586793900000|2020-04-13 16:05:00|8246.9|8244.4|8241.9|8239.4|8251.4|8248.9|8239.3|8236.8|3287
1586794200000|2020-04-13 16:10:00|8241.6|8239.1|8255.4|8252.9|8255.6|8253.1|8238|8235.5|3445
1586794500000|2020-04-13 16:15:00|8255.1|8252.6|8250.8|8248.3|8258.1|8255.6|8246.9|8244.4|3393
1586794800000|2020-04-13 16:20:00|8250.9|8248.4|8247.4|8244.9|8253.6|8251.1|8242.3|8239.8|2576
1586795100000|2020-04-13 16:25:00|8246.9|8244.4|8235|8232.5|8254.9|8252.4|8234.4|8231.9|2887
1586795400000|2020-04-13 16:30:00|8234.6|8232.1|8223.5|8221|8235|8232.5|8222.4|8219.9|3788
1586795700000|2020-04-13 16:35:00|8223.6|8221.1|8221.1|8218.6|8231.6|8229.1|8216.6|8214.1|2783
1586796000000|2020-04-13 16:40:00|8221.4|8218.9|8232|8229.5|8236.9|8234.4|8221.4|8218.9|2832
1586796300000|2020-04-13 16:45:00|8232.9|8230.4|8236.9|8234.4|8242.4|8239.9|8230.2|8227.7|2438
1586796600000|2020-04-13 16:50:00|8236.7|8234.2|8213.5|8211|8236.7|8234.2|8212.5|8210|3079
1586796900000|2020-04-13 16:55:00|8214.9|8212.4|8222|8219.5|8222.9|8220.4|8211.5|8209|3175
1586797200000|2020-04-13 17:00:00|8222.2|8219.7|8218|8215.5|8222.2|8219.7|8210|8207.5|2183
1586797500000|2020-04-13 17:05:00|8218.2|8215.7|8229.2|8226.7|8229.4|8226.9|8213.9|8211.4|2647
1586797800000|2020-04-13 17:10:00|8229.3|8226.8|8210.9|8208.4|8230.2|8227.7|8204.4|8201.9|2909
1586798100000|2020-04-13 17:15:00|8211.4|8208.9|8216.4|8213.9|8216.5|8214|8202.2|8199.7|2418
1586798400000|2020-04-13 17:20:00|8216.9|8214.4|8210.9|8208.4|8217.4|8214.9|8207.2|8204.7|2153
1586798700000|2020-04-13 17:25:00|8211|8208.5|8217|8214.5|8219.7|8217.2|8203.9|8201.4|2802
1586799000000|2020-04-13 17:30:00|8217.2|8214.7|8230.7|8228.2|8232.7|8230.2|8211.3|8208.8|2501
1586799300000|2020-04-13 17:35:00|8230.5|8228|8240.2|8237.7|8243.4|8240.9|8224.7|8222.2|2179
1586799600000|2020-04-13 17:40:00|8239.3|8236.8|8246.2|8243.7|8249.3|8246.8|8237.2|8234.7|3091
1586799900000|2020-04-13 17:45:00|8246.4|8243.9|8243.8|8241.3|8252.7|8250.2|8239.4|8236.9|2462
1586800200000|2020-04-13 17:50:00|8243.9|8241.4|8262.9|8260.4|8263.5|8261|8243.9|8241.4|3331
1586800500000|2020-04-13 17:55:00|8262.8|8260.3|8257.7|8255.2|8269.9|8267.4|8254.7|8252.2|2865
1586800800000|2020-04-13 18:00:00|8258.2|8255.7|8262.9|8260.4|8267.9|8265.4|8252.4|8249.9|3267
1586801100000|2020-04-13 18:05:00|8262.8|8260.3|8255.7|8253.2|8275.7|8273.2|8254.9|8252.4|2974
1586801400000|2020-04-13 18:10:00|8255.8|8253.3|8235.9|8233.4|8258.9|8256.4|8233.8|8231.3|3119
1586801700000|2020-04-13 18:15:00|8235.8|8233.3|8251.7|8249.2|8252.4|8249.9|8233.2|8230.7|2154
1586802000000|2020-04-13 18:20:00|8251.8|8249.3|8245.9|8243.4|8252|8249.5|8236.9|8234.4|2208
1586802300000|2020-04-13 18:25:00|8246.4|8243.9|8248.9|8246.4|8249.7|8247.2|8231.9|8229.4|2551
1586802600000|2020-04-13 18:30:00|8248.8|8246.3|8256.5|8254|8258.9|8256.4|8246.4|8243.9|2342
1586802900000|2020-04-13 18:35:00|8256.4|8253.9|8248.7|8246.2|8257.4|8254.9|8244.2|8241.7|2001
1586803200000|2020-04-13 18:40:00|8248.9|8246.4|8243.7|8241.2|8253.9|8251.4|8238.9|8236.4|2191
1586803500000|2020-04-13 18:45:00|8243.9|8241.4|8264.2|8261.7|8271.7|8269.2|8242.4|8239.9|3322
1586803800000|2020-04-13 18:50:00|8264|8261.5|8263.7|8261.2|8270.2|8267.7|8257.2|8254.7|2134
1586804100000|2020-04-13 18:55:00|8263.8|8261.3|8270.3|8267.8|8275.2|8272.7|8258.4|8255.9|2135
1586804400000|2020-04-13 19:00:00|8270.2|8267.7|8251.3|8248.8|8271.9|8269.4|8246.9|8244.4|2975
1586804700000|2020-04-13 19:05:00|8252.2|8249.7|8249.8|8247.3|8260.7|8258.2|8244.9|8242.4|2230
1586805000000|2020-04-13 19:10:00|8250.4|8247.9|8255.7|8253.2|8261.8|8259.3|8245.3|8242.8|2123
1586805300000|2020-04-13 19:15:00|8255.8|8253.3|8289|8286.5|8289.3|8286.8|8248.3|8245.8|4136
1586805600000|2020-04-13 19:20:00|8288.4|8285.9|8288.5|8286|8298.2|8295.7|8280.2|8277.7|3951
1586805900000|2020-04-13 19:25:00|8288.2|8285.7|8296|8293.5|8296.6|8294.1|8279.5|8277|2837
1586806200000|2020-04-13 19:30:00|8296.2|8293.7|8320|8317.5|8320.5|8318|8289.7|8287.2|5238
1586806500000|2020-04-13 19:35:00|8318.5|8316|8322.5|8320|8325.4|8322.9|8307.7|8305.2|4878
1586806800000|2020-04-13 19:40:00|8322.4|8319.9|8329.5|8327|8332|8329.5|8309.4|8306.9|4624
1586807100000|2020-04-13 19:45:00|8329.7|8327.2|8340.7|8338.2|8341|8338.5|8315.4|8312.9|4733
1586807400000|2020-04-13 19:50:00|8333.2|8330.7|8331.7|8329.2|8340.2|8337.7|8295.2|8292.7|10470
1586807700000|2020-04-13 19:55:00|8331.1|8328.6|8331.6|8329.1|8339.7|8337.2|8319.9|8317.4|8056
1586808000000|2020-04-13 20:00:00|8331.3|8328.8|8342.3|8338.8|8349.4|8345.9|8331.3|8328.3|4731
1586808300000|2020-04-13 20:05:00|8342.4|8338.9|8336.3|8332.8|8344.4|8340.9|8335.1|8331.6|1789
1586808600000|2020-04-13 20:10:00|8336.6|8333.1|8344.7|8338.2|8346.7|8343.2|8325.3|8321.8|1871
1586808900000|2020-04-13 20:15:00|8344.8|8338.3|8343.2|8336.7|8344.8|8338.3|8341.2|8334.7|0
1586809200000|2020-04-13 20:20:00|8343.3|8336.8|8343.2|8336.7|8343.8|8337.3|8341.4|8334.9|0
1586809500000|2020-04-13 20:25:00|8343|8336.5|8344.1|8337.6|8344.5|8338|8342.9|8336.4|0
1586809800000|2020-04-13 20:30:00|8345.2|8341.7|8337.7|8334.2|8346.9|8343.4|8333.4|8329.9|600
1586810100000|2020-04-13 20:35:00|8337.4|8333.9|8341.2|8337.7|8344.2|8340.7|8334.9|8331.4|318
1586810400000|2020-04-13 20:40:00|8340.7|8337.2|8344.4|8340.9|8349.2|8345.7|8340.2|8336.7|369
1586810700000|2020-04-13 20:45:00|8345.4|8341.9|8344.4|8340.9|8346.2|8342.7|8336.7|8333.2|364
1586811000000|2020-04-13 20:50:00|8342.9|8339.4|8349.7|8346.2|8349.7|8346.2|8342.9|8339.4|252
1586811300000|2020-04-13 20:55:00|8349.9|8346.4|8353.9|8347.4|8354.2|8350.7|8347.7|8344.2|481
1586811600000|2020-04-13 21:00:00|8354.1|8347.6|8352.4|8345.9|8354.1|8347.6|8351.8|8345.3|2
1586811900000|2020-04-13 21:05:00|8352.5|8346|8352.4|8345.9|8352.5|8346|8351.7|8345.2|0
1586812200000|2020-04-13 21:10:00|8352.9|8346.4|8352.6|8346.1|8353.2|8346.7|8352.1|8345.6|0
1586812500000|2020-04-13 21:15:00|8352.5|8346|8352.8|8346.3|8353.2|8346.7|8352.4|8345.9|0
1586812800000|2020-04-13 21:20:00|8352.9|8346.4|8352.5|8346|8353|8346.5|8352.4|8345.9|0
1586813100000|2020-04-13 21:25:00|8352.4|8345.9|8352.3|8345.8|8352.4|8345.9|8352.2|8345.7|0
1586813400000|2020-04-13 21:30:00|8352.2|8345.7|8353.7|8347.2|8353.7|8347.2|8351.8|8345.3|0
1586813700000|2020-04-13 21:35:00|8355|8348.5|8355|8348.5|8355.1|8348.6|8354.5|8348|0
1586814000000|2020-04-13 21:40:00|8354.9|8348.4|8354.9|8348.4|8355.9|8349.4|8354.6|8348.1|0
1586814300000|2020-04-13 21:45:00|8355.1|8348.6|8355.2|8348.7|8355.2|8348.7|8354.7|8348.2|0
1586814600000|2020-04-13 21:50:00|8355.5|8349|8356.2|8349.7|8356.8|8350.3|8355.4|8348.9|0
1586814900000|2020-04-13 21:55:00|8356.3|8349.8|8355.8|8349.3|8356.9|8350.4|8355.4|8348.9|0
1586815200000|2020-04-13 22:00:00|8352.7|8349.2|8354.3|8350.8|8368.7|8365.2|8348.9|8345.4|728
1586815500000|2020-04-13 22:05:00|8354.4|8350.9|8368.2|8364.7|8369.8|8366.3|8352.1|8348.6|530
1586815800000|2020-04-13 22:10:00|8368.3|8364.8|8354.4|8350.9|8369.8|8366.3|8353.4|8349.9|493
1586816100000|2020-04-13 22:15:00|8354.6|8351.1|8357.1|8353.6|8362.4|8358.9|8348.1|8344.6|443
1586816400000|2020-04-13 22:20:00|8356.8|8353.3|8363.7|8360.2|8372.8|8369.3|8356.8|8353.3|445
1586816700000|2020-04-13 22:25:00|8363.8|8360.3|8368.1|8364.6|8371.9|8368.4|8361.1|8357.6|326
1586817000000|2020-04-13 22:30:00|8367.9|8364.4|8376.3|8372.8|8376.6|8373.1|8363.4|8359.9|344
1586817300000|2020-04-13 22:35:00|8376.4|8372.9|8380.1|8376.6|8380.6|8377.1|8372.3|8368.8|265
1586817600000|2020-04-13 22:40:00|8380.2|8376.7|8384.4|8380.9|8388.7|8385.2|8379.4|8375.9|368
1586817900000|2020-04-13 22:45:00|8384.2|8380.7|8386.9|8383.4|8387.2|8383.7|8381.1|8377.6|177
1586818200000|2020-04-13 22:50:00|8386.8|8383.3|8387.9|8384.4|8388.8|8385.3|8383.7|8380.2|172
1586818500000|2020-04-13 22:55:00|8386.9|8383.4|8383.1|8379.6|8388.7|8385.2|8382.4|8378.9|304
1586818800000|2020-04-13 23:00:00|8382.9|8379.4|8382.8|8379.3|8386.6|8383.1|8380.3|8376.8|215
1586819100000|2020-04-13 23:05:00|8382.6|8379.1|8378.6|8375.1|8384.2|8380.7|8377.3|8373.8|177
1586819400000|2020-04-13 23:10:00|8378.8|8375.3|8380.2|8376.7|8385.3|8381.8|8377.8|8374.3|164
1586819700000|2020-04-13 23:15:00|8380.3|8376.8|8384.4|8380.9|8384.9|8381.4|8379.2|8375.7|109
1586820000000|2020-04-13 23:20:00|8384.2|8380.7|8385.6|8382.1|8386.3|8382.8|8381.9|8378.4|104
1586820300000|2020-04-13 23:25:00|8385.3|8381.8|8380.7|8377.2|8385.3|8381.8|8380.6|8377.1|89
1586820600000|2020-04-13 23:30:00|8381.4|8377.9|8379.6|8376.1|8382.3|8378.8|8377.4|8373.9|137
1586820900000|2020-04-13 23:35:00|8379.4|8375.9|8379.8|8376.3|8381.3|8377.8|8379.3|8375.8|63
1586821200000|2020-04-13 23:40:00|8379.7|8376.2|8376.9|8373.4|8380.4|8376.9|8376.3|8372.8|79
1586821500000|2020-04-13 23:45:00|8376.8|8373.3|8376.2|8372.7|8376.8|8373.3|8370.7|8367.2|239
1586821800000|2020-04-13 23:50:00|8376.3|8372.8|8378.4|8374.9|8378.8|8375.3|8372.8|8369.3|151
1586822100000|2020-04-13 23:55:00|8378.7|8375.2|8381.1|8377.6|8381.2|8377.7|8375.8|8372.3|193
1586822400000|2020-04-14 00:00:00|8381.7|8378.2|8374.2|8370.7|8381.7|8378.2|8369.4|8365.9|485
1586822700000|2020-04-14 00:05:00|8374.4|8370.9|8351.9|8348.4|8377.9|8374.4|8351.2|8347.7|627
1586823000000|2020-04-14 00:10:00|8352.6|8349.1|8346.9|8343.4|8358.4|8354.9|8345.2|8341.7|544
1586823300000|2020-04-14 00:15:00|8346.8|8343.3|8349.2|8345.7|8354.9|8351.4|8346.4|8342.9|498
1586823600000|2020-04-14 00:20:00|8349.3|8345.8|8342.3|8338.8|8352.1|8348.6|8340.1|8336.6|565
1586823900000|2020-04-14 00:25:00|8342.1|8338.6|8336.8|8333.3|8344.6|8341.1|8334.7|8331.2|552
1586824200000|2020-04-14 00:30:00|8336.7|8333.2|8350.6|8347.1|8351.8|8348.3|8335.6|8332.1|611
1586824500000|2020-04-14 00:35:00|8350.4|8346.9|8352.9|8349.4|8358.1|8354.6|8349.4|8345.9|649
1586824800000|2020-04-14 00:40:00|8353.1|8349.6|8350.6|8347.1|8355.8|8352.3|8347.2|8343.7|523
1586825100000|2020-04-14 00:45:00|8350.8|8347.3|8346.6|8343.1|8351.7|8348.2|8340.3|8336.8|501
1586825400000|2020-04-14 00:50:00|8346.3|8342.8|8354.4|8350.9|8356.2|8352.7|8344.1|8340.6|395
1586825700000|2020-04-14 00:55:00|8354.6|8351.1|8360.8|8357.3|8362.2|8358.7|8353.2|8349.7|356
1586826000000|2020-04-14 01:00:00|8360.9|8357.4|8363.6|8360.1|8364.4|8360.9|8355.1|8351.6|296
1586826300000|2020-04-14 01:05:00|8363.4|8359.9|8361.7|8358.2|8365.4|8361.9|8357.9|8354.4|292
1586826600000|2020-04-14 01:10:00|8361.6|8358.1|8371.4|8367.9|8376.1|8372.6|8361.6|8358.1|359
1586826900000|2020-04-14 01:15:00|8371.3|8367.8|8384.8|8381.3|8385.1|8381.6|8367.4|8363.9|498
1586827200000|2020-04-14 01:20:00|8384.9|8381.4|8384.4|8380.9|8388.8|8385.3|8381.9|8378.4|475
1586827500000|2020-04-14 01:25:00|8384.7|8381.2|8380.4|8376.9|8388.6|8385.1|8378.6|8375.1|369
1586827800000|2020-04-14 01:30:00|8379.9|8376.4|8399.9|8396.4|8407.7|8404.2|8377.2|8373.7|1141
1586828100000|2020-04-14 01:35:00|8400.6|8397.1|8400.2|8396.7|8402.9|8399.4|8396.8|8393.3|529
1586828400000|2020-04-14 01:40:00|8399.7|8396.2|8402.4|8398.9|8410.3|8406.8|8399.7|8396.2|495
1586828700000|2020-04-14 01:45:00|8402.6|8399.1|8406.7|8403.2|8408.2|8404.7|8401.7|8398.2|247
1586829000000|2020-04-14 01:50:00|8406.8|8403.3|8453.4|8449.9|8461.7|8458.2|8401.7|8398.2|1694
1586829300000|2020-04-14 01:55:00|8453.8|8450.3|8445.8|8442.3|8461.8|8458.3|8442.6|8439.1|1005
1586829600000|2020-04-14 02:00:00|8445.7|8442.2|8452.1|8448.6|8459.2|8455.7|8443.4|8439.9|516
1586829900000|2020-04-14 02:05:00|8452.2|8448.7|8444.4|8440.9|8459.8|8456.3|8444.2|8440.7|625
1586830200000|2020-04-14 02:10:00|8444.6|8441.1|8445.8|8442.3|8446.6|8443.1|8440.1|8436.6|417
1586830500000|2020-04-14 02:15:00|8445.9|8442.4|8439.9|8436.4|8448.2|8444.7|8437.9|8434.4|398
1586830800000|2020-04-14 02:20:00|8439.7|8436.2|8445.4|8441.9|8448.3|8444.8|8439.3|8435.8|296
1586831100000|2020-04-14 02:25:00|8445.2|8441.7|8444.4|8440.9|8445.7|8442.2|8437.7|8434.2|273
1586831400000|2020-04-14 02:30:00|8444.6|8441.1|8472.1|8468.6|8478.6|8475.1|8444.6|8441.1|1058
1586831700000|2020-04-14 02:35:00|8471.4|8467.9|8475.3|8471.8|8480.8|8477.3|8471.3|8467.8|560
1586832000000|2020-04-14 02:40:00|8475.2|8471.7|8467.6|8464.1|8477.9|8474.4|8467.3|8463.8|249
1586832300000|2020-04-14 02:45:00|8467.8|8464.3|8466.6|8463.1|8469.6|8466.1|8461.9|8458.4|295
1586832600000|2020-04-14 02:50:00|8467.4|8463.9|8467.9|8464.4|8473.8|8470.3|8465.1|8461.6|272
1586832900000|2020-04-14 02:55:00|8467.8|8464.3|8468.4|8464.9|8473.1|8469.6|8464.8|8461.3|164
1586833200000|2020-04-14 03:00:00|8468.3|8464.8|8465.1|8461.6|8470.2|8466.7|8462.9|8459.4|159
1586833500000|2020-04-14 03:05:00|8465.3|8461.8|8459.9|8456.4|8465.8|8462.3|8459.3|8455.8|260
1586833800000|2020-04-14 03:10:00|8459.3|8455.8|8464.4|8460.9|8469.9|8466.4|8459.1|8455.6|299
1586834100000|2020-04-14 03:15:00|8464.6|8461.1|8463.8|8460.3|8471.7|8468.2|8461.3|8457.8|242
1586834400000|2020-04-14 03:20:00|8464.4|8460.9|8459.2|8455.7|8467.4|8463.9|8458.6|8455.1|169
1586834700000|2020-04-14 03:25:00|8459.1|8455.6|8460.1|8456.6|8460.9|8457.4|8453.9|8450.4|235
1586835000000|2020-04-14 03:30:00|8461.2|8457.7|8465.4|8461.9|8468.6|8465.1|8457.2|8453.7|277
1586835300000|2020-04-14 03:35:00|8465.6|8462.1|8457.7|8454.2|8466.6|8463.1|8456.1|8452.6|157
1586835600000|2020-04-14 03:40:00|8457.8|8454.3|8448.1|8444.6|8458.2|8454.7|8447.9|8444.4|244
1586835900000|2020-04-14 03:45:00|8447.9|8444.4|8453.1|8449.6|8453.1|8449.6|8447.4|8443.9|186
1586836200000|2020-04-14 03:50:00|8453.2|8449.7|8452.6|8449.1|8454.9|8451.4|8451.2|8447.7|137
1586836500000|2020-04-14 03:55:00|8452.7|8449.2|8464.2|8460.7|8464.3|8460.8|8452.7|8449.2|193
1586836800000|2020-04-14 04:00:00|8464.6|8461.1|8467.9|8464.4|8474.2|8470.7|8463.7|8460.2|308
1586837100000|2020-04-14 04:05:00|8467.8|8464.3|8462.4|8458.9|8468.2|8464.7|8459.8|8456.3|233
1586837400000|2020-04-14 04:10:00|8463.2|8459.7|8475.1|8471.6|8477.7|8474.2|8463.2|8459.7|281
1586837700000|2020-04-14 04:15:00|8474.9|8471.4|8489.6|8486.1|8491.7|8488.2|8473.6|8470.1|624
1586838000000|2020-04-14 04:20:00|8489.7|8486.2|8490.4|8486.9|8496.4|8492.9|8489.1|8485.6|511
1586838300000|2020-04-14 04:25:00|8490.7|8487.2|8488.1|8484.6|8493.2|8489.7|8486.9|8483.4|347
1586838600000|2020-04-14 04:30:00|8488.4|8484.9|8495.1|8491.6|8496.4|8492.9|8488.4|8484.9|236
1586838900000|2020-04-14 04:35:00|8494.9|8491.4|8488.2|8484.7|8499.2|8495.7|8487.7|8484.2|294
1586839200000|2020-04-14 04:40:00|8488.6|8485.1|8486.1|8482.6|8491.9|8488.4|8484.8|8481.3|166
1586839500000|2020-04-14 04:45:00|8485.8|8482.3|8487.2|8483.7|8489.9|8486.4|8483.4|8479.9|292
1586839800000|2020-04-14 04:50:00|8487.4|8483.9|8490.3|8486.8|8491.1|8487.6|8486.1|8482.6|259
1586840100000|2020-04-14 04:55:00|8490.2|8486.7|8494.7|8491.2|8497.4|8493.9|8490.1|8486.6|485
1586840400000|2020-04-14 05:00:00|8495.3|8491.8|8481.2|8477.7|8495.3|8491.8|8480.9|8477.4|483
1586840700000|2020-04-14 05:05:00|8481.1|8477.6|8473.9|8470.4|8481.6|8478.1|8470.8|8467.3|677
1586841000000|2020-04-14 05:10:00|8473.8|8470.3|8480.1|8476.6|8481.8|8478.3|8473.8|8470.3|376
1586841300000|2020-04-14 05:15:00|8479.6|8476.1|8489.4|8485.9|8491.8|8488.3|8478.3|8474.8|433
1586841600000|2020-04-14 05:20:00|8489.6|8486.1|8487.7|8484.2|8494.3|8490.8|8487.1|8483.6|361
1586841900000|2020-04-14 05:25:00|8488.6|8485.1|8485.6|8482.1|8503.3|8499.8|8484.1|8480.6|733
1586842200000|2020-04-14 05:30:00|8486.4|8482.9|8490.3|8486.8|8497.1|8493.6|8483.6|8480.1|598
1586842500000|2020-04-14 05:35:00|8490.4|8486.9|8482.6|8479.1|8492.6|8489.1|8481.4|8477.9|273
1586842800000|2020-04-14 05:40:00|8482.8|8479.3|8479.6|8476.1|8489.8|8486.3|8478.8|8475.3|487
1586843100000|2020-04-14 05:45:00|8479.9|8476.4|8486.1|8482.6|8486.9|8483.4|8479.4|8475.9|236
1586843400000|2020-04-14 05:50:00|8486.2|8482.7|8482.6|8479.1|8489.6|8486.1|8476.4|8472.9|363
1586843700000|2020-04-14 05:55:00|8482.4|8478.9|8469.3|8465.8|8482.4|8478.9|8461.8|8458.3|642
1586844000000|2020-04-14 06:00:00|8469.9|8466.4|8468.7|8465.2|8470.2|8466.7|8454.2|8450.7|869
1586844300000|2020-04-14 06:05:00|8468.8|8465.3|8463.8|8460.3|8479.6|8476.1|8463.2|8459.7|642
1586844600000|2020-04-14 06:10:00|8464.4|8460.9|8466.8|8463.3|8472.9|8469.4|8462.3|8458.8|402
1586844900000|2020-04-14 06:15:00|8466.6|8463.1|8469.7|8466.2|8472.3|8468.8|8461.8|8458.3|375
1586845200000|2020-04-14 06:20:00|8469.6|8466.1|8459.6|8456.1|8470.1|8466.6|8458.4|8454.9|336
1586845500000|2020-04-14 06:25:00|8459.8|8456.3|8460.3|8456.8|8463.6|8460.1|8454.9|8451.4|557
1586845800000|2020-04-14 06:30:00|8460.2|8456.7|8467.7|8464.2|8469.7|8466.2|8459.2|8455.7|470
1586846100000|2020-04-14 06:35:00|8467.6|8464.1|8465.2|8461.7|8468.8|8465.3|8458.1|8454.6|411
1586846400000|2020-04-14 06:40:00|8465.1|8461.6|8461.1|8457.6|8465.2|8461.7|8458.6|8455.1|152
1586846700000|2020-04-14 06:45:00|8460.3|8456.8|8462.9|8459.4|8463.3|8459.8|8450.1|8446.6|497
1586847000000|2020-04-14 06:50:00|8463.3|8459.8|8469.2|8465.7|8470.3|8466.8|8458.1|8454.6|317
1586847300000|2020-04-14 06:55:00|8469.3|8465.8|8484.8|8481.3|8486.4|8482.9|8467.7|8464.2|772
1586847600000|2020-04-14 07:00:00|8485.4|8481.9|8477.9|8474.4|8485.4|8481.9|8471.1|8467.6|1175
1586847900000|2020-04-14 07:05:00|8478.7|8475.2|8468.9|8465.4|8487.6|8484.1|8465.7|8462.2|860
1586848200000|2020-04-14 07:10:00|8468.3|8464.8|8462.3|8458.8|8471.3|8467.8|8460.4|8456.9|727
1586848500000|2020-04-14 07:15:00|8462.2|8458.7|8463.4|8459.9|8471.6|8468.1|8457.7|8454.2|525
1586848800000|2020-04-14 07:20:00|8463.7|8460.2|8455.4|8451.9|8472.7|8469.2|8453.8|8450.3|638
1586849100000|2020-04-14 07:25:00|8455.6|8452.1|8459.7|8456.2|8463.8|8460.3|8455.2|8451.7|400
1586849400000|2020-04-14 07:30:00|8459.8|8456.3|8463.2|8459.7|8471.6|8468.1|8459.3|8455.8|367
1586849700000|2020-04-14 07:35:00|8462.8|8459.3|8450.6|8447.1|8463.8|8460.3|8445.7|8442.2|740
1586850000000|2020-04-14 07:40:00|8450.4|8446.9|8450.3|8446.8|8455.3|8451.8|8447.3|8443.8|500
1586850300000|2020-04-14 07:45:00|8450.4|8446.9|8456.2|8452.7|8457.6|8454.1|8447.2|8443.7|400
1586850600000|2020-04-14 07:50:00|8456.3|8452.8|8449.7|8446.2|8456.7|8453.2|8446.8|8443.3|339
1586850900000|2020-04-14 07:55:00|8449.1|8445.6|8452.2|8448.7|8454.6|8451.1|8448.8|8445.3|229
1586851200000|2020-04-14 08:00:00|8451.8|8448.3|8454.7|8451.2|8457.1|8453.6|8443.1|8439.6|679
1586851500000|2020-04-14 08:05:00|8453.2|8449.7|8453.3|8449.8|8454.6|8451.1|8447.9|8444.4|324
1586851800000|2020-04-14 08:10:00|8453.2|8449.7|8447.2|8443.7|8453.6|8450.1|8443.7|8440.2|467
1586852100000|2020-04-14 08:15:00|8447.6|8444.1|8442.9|8439.4|8448.4|8444.9|8438.9|8435.4|482
1586852400000|2020-04-14 08:20:00|8443.1|8439.6|8452.8|8449.3|8453.2|8449.7|8442.4|8438.9|385
1586852700000|2020-04-14 08:25:00|8452.9|8449.4|8452.1|8448.6|8454.8|8451.3|8448.4|8444.9|449
1586853000000|2020-04-14 08:30:00|8452.2|8448.7|8446.3|8442.8|8453.6|8450.1|8446.2|8442.7|320
1586853300000|2020-04-14 08:35:00|8446.1|8442.6|8454.3|8450.8|8458.1|8454.6|8445.3|8441.8|460
1586853600000|2020-04-14 08:40:00|8454.6|8451.1|8453.1|8449.6|8462.4|8458.9|8452.9|8449.4|453
1586853900000|2020-04-14 08:45:00|8453.2|8449.7|8446.8|8443.3|8454.6|8451.1|8445.9|8442.4|229
1586854200000|2020-04-14 08:50:00|8447.2|8443.7|8436.9|8433.4|8447.2|8443.7|8436.4|8432.9|629
1586854500000|2020-04-14 08:55:00|8436.4|8432.9|8441.3|8437.8|8441.9|8438.4|8431.1|8427.6|465
1586854800000|2020-04-14 09:00:00|8441.4|8437.9|8439.4|8435.9|8443.1|8439.6|8437.3|8433.8|291
1586855100000|2020-04-14 09:05:00|8439.3|8435.8|8448.8|8445.3|8451.2|8447.7|8438.1|8434.6|352
1586855400000|2020-04-14 09:10:00|8448.9|8445.4|8456.7|8453.2|8458.7|8455.2|8448.2|8444.7|346
1586855700000|2020-04-14 09:15:00|8456.4|8452.9|8458.3|8454.8|8458.4|8454.9|8452.8|8449.3|275
1586856000000|2020-04-14 09:20:00|8458.1|8454.6|8454.9|8451.4|8458.7|8455.2|8453.9|8450.4|190
1586856300000|2020-04-14 09:25:00|8454.8|8451.3|8463.6|8460.1|8470.1|8466.6|8453.4|8449.9|469
1586856600000|2020-04-14 09:30:00|8463.2|8459.7|8470.1|8466.6|8470.4|8466.9|8461.7|8458.2|490
1586856900000|2020-04-14 09:35:00|8469.8|8466.3|8461.8|8458.3|8469.8|8466.3|8457.3|8453.8|350
1586857200000|2020-04-14 09:40:00|8461.4|8457.9|8462.7|8459.2|8464.8|8461.3|8459.8|8456.3|214
1586857500000|2020-04-14 09:45:00|8462.6|8459.1|8465.4|8461.9|8468.4|8464.9|8460.8|8457.3|208
1586857800000|2020-04-14 09:50:00|8465.3|8461.8|8459.9|8456.4|8465.3|8461.8|8458.1|8454.6|169
1586858100000|2020-04-14 09:55:00|8459.8|8456.3|8461.8|8458.3|8462.8|8459.3|8456.2|8452.7|279
1586858400000|2020-04-14 10:00:00|8461.7|8458.2|8460.6|8457.1|8463.3|8459.8|8457.1|8453.6|159
1586858700000|2020-04-14 10:05:00|8460.7|8457.2|8458.2|8454.7|8460.7|8457.2|8451.8|8448.3|329
1586859000000|2020-04-14 10:10:00|8458.3|8454.8|8459.7|8456.2|8464.4|8460.9|8456.4|8452.9|280
1586859300000|2020-04-14 10:15:00|8459.6|8456.1|8456.9|8453.4|8462.2|8458.7|8454.9|8451.4|231
1586859600000|2020-04-14 10:20:00|8457.1|8453.6|8465.1|8461.6|8465.2|8461.7|8453.2|8449.7|238
1586859900000|2020-04-14 10:25:00|8464.8|8461.3|8467.2|8463.7|8468.7|8465.2|8463.9|8460.4|210
1586860200000|2020-04-14 10:30:00|8467.3|8463.8|8461.4|8457.9|8469.8|8466.3|8460.1|8456.6|385
1586860500000|2020-04-14 10:35:00|8461.7|8458.2|8464.7|8461.2|8466.6|8463.1|8461.6|8458.1|253
1586860800000|2020-04-14 10:40:00|8464.8|8461.3|8459.8|8456.3|8465.1|8461.6|8459.1|8455.6|229
1586861100000|2020-04-14 10:45:00|8460.1|8456.6|8443.9|8440.4|8462.9|8459.4|8442.6|8439.1|739
1586861400000|2020-04-14 10:50:00|8443.7|8440.2|8448.2|8444.7|8449.7|8446.2|8440.1|8436.6|604
1586861700000|2020-04-14 10:55:00|8449.8|8446.3|8451.6|8448.1|8454.9|8451.4|8444.6|8441.1|434
1586862000000|2020-04-14 11:00:00|8451.9|8448.4|8454.7|8451.2|8456.4|8452.9|8449.9|8446.4|477
1586862300000|2020-04-14 11:05:00|8454.6|8451.1|8454.4|8450.9|8458.9|8455.4|8451.1|8447.6|524
1586862600000|2020-04-14 11:10:00|8453.9|8450.4|8450.1|8446.6|8454.3|8450.8|8444.1|8440.6|520
1586862900000|2020-04-14 11:15:00|8449.9|8446.4|8439.6|8436.1|8450.3|8446.8|8439.4|8435.9|540
1586863200000|2020-04-14 11:20:00|8439.3|8435.8|8448.6|8445.1|8449.6|8446.1|8437.6|8434.1|416
1586863500000|2020-04-14 11:25:00|8448.7|8445.2|8450.3|8446.8|8451.9|8448.4|8442.7|8439.2|333
1586863800000|2020-04-14 11:30:00|8450.2|8446.7|8446.1|8442.6|8451.1|8447.6|8446.1|8442.6|302
1586864100000|2020-04-14 11:35:00|8446.3|8442.8|8458.1|8454.6|8463.2|8459.7|8442.2|8438.7|638
1586864400000|2020-04-14 11:40:00|8458.3|8454.8|8464.9|8461.4|8467.9|8464.4|8456.8|8453.3|553
1586864700000|2020-04-14 11:45:00|8464.8|8461.3|8478.6|8475.1|8479.1|8475.6|8463.1|8459.6|1033
1586865000000|2020-04-14 11:50:00|8478.8|8475.3|8474.2|8470.7|8486.1|8482.6|8473.3|8469.8|1005
1586865300000|2020-04-14 11:55:00|8474.3|8470.8|8477.9|8474.4|8485.6|8482.1|8472.1|8468.6|978
1586865600000|2020-04-14 12:00:00|8477.4|8473.9|8479.6|8476.1|8481.1|8477.6|8472.4|8468.9|755
1586865900000|2020-04-14 12:05:00|8479.3|8475.8|8475.7|8472.2|8482.9|8479.4|8473.6|8470.1|1255
1586866200000|2020-04-14 12:10:00|8474.6|8471.1|8481.3|8477.8|8485.3|8481.8|8467.7|8464.2|1529
1586866500000|2020-04-14 12:15:00|8481.2|8477.7|8494.2|8490.7|8496.6|8493.1|8480.1|8476.6|1483
1586866800000|2020-04-14 12:20:00|8494.6|8491.1|8499.2|8495.7|8500.9|8497.4|8486.7|8483.2|1382
1586867100000|2020-04-14 12:25:00|8499.4|8495.9|8495.6|8492.1|8499.7|8496.2|8491.4|8487.9|913
1586867400000|2020-04-14 12:30:00|8496.4|8492.9|8493.4|8489.9|8498.6|8495.1|8488.2|8484.7|909
1586867700000|2020-04-14 12:35:00|8493.6|8490.1|8491.9|8488.4|8499.4|8495.9|8487.6|8484.1|939
1586868000000|2020-04-14 12:40:00|8491.8|8488.3|8486.1|8482.6|8493.1|8489.6|8481.3|8477.8|1262
1586868300000|2020-04-14 12:45:00|8485.9|8482.4|8499.3|8495.8|8501.4|8497.9|8485.8|8482.3|1171
1586868600000|2020-04-14 12:50:00|8499.2|8495.7|8505.9|8502.4|8507.4|8503.9|8495.2|8491.7|1664
1586868900000|2020-04-14 12:55:00|8506.1|8502.6|8501.7|8498.2|8507.7|8504.2|8499.9|8496.4|1331
1586869200000|2020-04-14 13:00:00|8500.1|8496.6|8510.9|8507.4|8512.4|8508.9|8498.2|8494.7|1998
1586869500000|2020-04-14 13:05:00|8511.7|8508.2|8509.4|8505.9|8512.8|8509.3|8506.4|8502.9|1195
1586869800000|2020-04-14 13:10:00|8509.2|8505.7|8511.4|8507.9|8516.3|8512.8|8503.3|8499.8|2021
1586870100000|2020-04-14 13:15:00|8511.6|8508.1|8516.4|8512.9|8518.4|8514.9|8508.2|8504.7|1384
1586870400000|2020-04-14 13:20:00|8516.6|8513.1|8506.7|8503.2|8516.8|8513.3|8505.7|8502.2|1296
1586870700000|2020-04-14 13:25:00|8506.8|8503.3|8502.2|8498.7|8509.9|8506.4|8500.7|8497.2|2362
1586871000000|2020-04-14 13:30:00|8501.7|8499.2|8521.9|8519.4|8523.8|8521.3|8472.4|8469.9|12656
1586871300000|2020-04-14 13:35:00|8520.8|8518.3|8523.2|8520.7|8534.1|8531.6|8518.2|8515.7|8158
1586871600000|2020-04-14 13:40:00|8523.7|8521.2|8551.9|8549.4|8553.4|8550.9|8518.8|8516.3|7401
1586871900000|2020-04-14 13:45:00|8553.3|8550.8|8576.4|8573.9|8576.4|8573.9|8550.8|8548.3|9109
1586872200000|2020-04-14 13:50:00|8577.2|8574.7|8582.9|8580.4|8589.7|8587.2|8570.2|8567.7|7033
1586872500000|2020-04-14 13:55:00|8583.2|8580.7|8604.7|8602.2|8608.2|8605.7|8580.1|8577.6|6918
1586872800000|2020-04-14 14:00:00|8605.2|8602.7|8587.9|8585.4|8607.7|8605.2|8585.8|8583.3|6749
1586873100000|2020-04-14 14:05:00|8588.6|8586.1|8590.6|8588.1|8598.7|8596.2|8583.2|8580.7|5226
1586873400000|2020-04-14 14:10:00|8589.8|8587.3|8596.9|8594.4|8606.4|8603.9|8588.2|8585.7|5709
1586873700000|2020-04-14 14:15:00|8597.4|8594.9|8621.4|8618.9|8622.3|8619.8|8597.2|8594.7|8515
1586874000000|2020-04-14 14:20:00|8621.7|8619.2|8617.2|8614.7|8623.9|8621.4|8613.3|8610.8|6929
1586874300000|2020-04-14 14:25:00|8617.5|8615|8616.7|8614.2|8622.4|8619.9|8605.7|8603.2|4244
1586874600000|2020-04-14 14:30:00|8616.2|8613.7|8600.7|8598.2|8619.2|8616.7|8600.5|8598|4398
1586874900000|2020-04-14 14:35:00|8601.2|8598.7|8601.7|8599.2|8611.4|8608.9|8597.4|8594.9|4463
1586875200000|2020-04-14 14:40:00|8602.3|8599.8|8612.9|8610.4|8613.3|8610.8|8596.2|8593.7|3680
1586875500000|2020-04-14 14:45:00|8612.7|8610.2|8612.3|8609.8|8623|8620.5|8603.3|8600.8|4822
1586875800000|2020-04-14 14:50:00|8613|8610.5|8597.9|8595.4|8617.5|8615|8597.2|8594.7|3453
1586876100000|2020-04-14 14:55:00|8597.7|8595.2|8595.4|8592.9|8603.4|8600.9|8594.5|8592|4520
1586876400000|2020-04-14 15:00:00|8596.2|8593.7|8590.7|8588.2|8613.5|8611|8588.9|8586.4|5525
1586876700000|2020-04-14 15:05:00|8589.9|8587.4|8571.5|8569|8593.4|8590.9|8570.2|8567.7|6518
1586877000000|2020-04-14 15:10:00|8571.7|8569.2|8572.3|8569.8|8580.9|8578.4|8558.3|8555.8|5575
1586877300000|2020-04-14 15:15:00|8573.2|8570.7|8559.9|8557.4|8579.7|8577.2|8559|8556.5|4800
1586877600000|2020-04-14 15:20:00|8559.8|8557.3|8586.2|8583.7|8588.5|8586|8558.3|8555.8|6008
1586877900000|2020-04-14 15:25:00|8586.9|8584.4|8579.4|8576.9|8594.2|8591.7|8577.4|8574.9|4934
1586878200000|2020-04-14 15:30:00|8578.9|8576.4|8598.4|8595.9|8603.7|8601.2|8578.9|8576.4|4385
1586878500000|2020-04-14 15:35:00|8598.7|8596.2|8601.2|8598.7|8606|8603.5|8592.2|8589.7|3951
1586878800000|2020-04-14 15:40:00|8600.9|8598.4|8601.2|8598.7|8609.5|8607|8591.9|8589.4|3558
1586879100000|2020-04-14 15:45:00|8601.4|8598.9|8596.2|8593.7|8603.7|8601.2|8592.3|8589.8|2888
1586879400000|2020-04-14 15:50:00|8596.9|8594.4|8608|8605.5|8608.9|8606.4|8593.7|8591.2|3124
1586879700000|2020-04-14 15:55:00|8608.3|8605.8|8597.7|8595.2|8608.7|8606.2|8588.9|8586.4|3224
1586880000000|2020-04-14 16:00:00|8597.9|8595.4|8625.7|8623.2|8628|8625.5|8597.9|8595.4|4915
1586880300000|2020-04-14 16:05:00|8625.8|8623.3|8629.2|8626.7|8632.5|8630|8619.2|8616.7|3864
1586880600000|2020-04-14 16:10:00|8629|8626.5|8616.4|8613.9|8631.2|8628.7|8616.4|8613.9|2717
1586880900000|2020-04-14 16:15:00|8617.2|8614.7|8644.9|8642.4|8645.9|8643.4|8616.7|8614.2|4424
1586881200000|2020-04-14 16:20:00|8644.7|8642.2|8655.2|8652.7|8658.8|8656.3|8644.7|8642.2|5276
1586881500000|2020-04-14 16:25:00|8655.3|8652.8|8647.2|8644.7|8659.7|8657.2|8644.2|8641.7|3593
1586881800000|2020-04-14 16:30:00|8647.8|8645.3|8644.9|8642.4|8655.8|8653.3|8643.9|8641.4|2459
1586882100000|2020-04-14 16:35:00|8645.2|8642.7|8648.9|8646.4|8656.5|8654|8644.4|8641.9|2446
1586882400000|2020-04-14 16:40:00|8649|8646.5|8659.2|8656.7|8661.9|8659.4|8649|8646.5|3251
1586882700000|2020-04-14 16:45:00|8659|8656.5|8660.2|8657.7|8667|8664.5|8651.7|8649.2|3143
1586883000000|2020-04-14 16:50:00|8659.9|8657.4|8672.8|8670.3|8672.9|8670.4|8657.9|8655.4|2638
1586883300000|2020-04-14 16:55:00|8672.7|8670.2|8666.5|8664|8676.2|8673.7|8665.8|8663.3|2955
1586883600000|2020-04-14 17:00:00|8666.7|8664.2|8656.7|8654.2|8668.2|8665.7|8650.5|8648|2801
1586883900000|2020-04-14 17:05:00|8656.9|8654.4|8657|8654.5|8663.7|8661.2|8651.4|8648.9|1977
1586884200000|2020-04-14 17:10:00|8657.2|8654.7|8661.9|8659.4|8667|8664.5|8655.4|8652.9|1740
1586884500000|2020-04-14 17:15:00|8661.7|8659.2|8655.4|8652.9|8662.8|8660.3|8653.8|8651.3|1811
1586884800000|2020-04-14 17:20:00|8656.7|8654.2|8671.4|8668.9|8671.9|8669.4|8652.9|8650.4|2602
1586885100000|2020-04-14 17:25:00|8671.3|8668.8|8667.3|8664.8|8675.4|8672.9|8665.7|8663.2|1722
1586885400000|2020-04-14 17:30:00|8667.2|8664.7|8677|8674.5|8679.8|8677.3|8667|8664.5|2509
1586885700000|2020-04-14 17:35:00|8677.2|8674.7|8675.3|8672.8|8677.7|8675.2|8667.2|8664.7|1766
1586886000000|2020-04-14 17:40:00|8675.9|8673.4|8676.5|8674|8682.7|8680.2|8672.4|8669.9|2222
1586886300000|2020-04-14 17:45:00|8676.7|8674.2|8688.9|8686.4|8690.4|8687.9|8676.3|8673.8|2466
1586886600000|2020-04-14 17:50:00|8689|8686.5|8695.7|8693.2|8701.8|8699.3|8688.4|8685.9|3585
1586886900000|2020-04-14 17:55:00|8695.5|8693|8695.9|8693.4|8698.9|8696.4|8692.7|8690.2|2556
1586887200000|2020-04-14 18:00:00|8695.8|8693.3|8689|8686.5|8696.9|8694.4|8682.8|8680.3|3292
1586887500000|2020-04-14 18:05:00|8689.2|8686.7|8686.4|8683.9|8691.2|8688.7|8680.3|8677.8|2305
1586887800000|2020-04-14 18:10:00|8686.7|8684.2|8691|8688.5|8694.9|8692.4|8684.7|8682.2|1862
1586888100000|2020-04-14 18:15:00|8691.2|8688.7|8703.7|8701.2|8704.7|8702.2|8688.9|8686.4|2542
1586888400000|2020-04-14 18:20:00|8702.9|8700.4|8705.7|8703.2|8709|8706.5|8699.4|8696.9|2740
1586888700000|2020-04-14 18:25:00|8705.9|8703.4|8697.2|8694.7|8706.7|8704.2|8695.4|8692.9|2368
1586889000000|2020-04-14 18:30:00|8697|8694.5|8691.4|8688.9|8700.7|8698.2|8687.7|8685.2|2386
1586889300000|2020-04-14 18:35:00|8691.2|8688.7|8691|8688.5|8696.4|8693.9|8686.8|8684.3|1663
1586889600000|2020-04-14 18:40:00|8691.3|8688.8|8687.4|8684.9|8698.2|8695.7|8684.3|8681.8|1939
1586889900000|2020-04-14 18:45:00|8687.3|8684.8|8682.8|8680.3|8692.9|8690.4|8678|8675.5|2180
1586890200000|2020-04-14 18:50:00|8682.9|8680.4|8692.4|8689.9|8697.5|8695|8681.7|8679.2|1958
1586890500000|2020-04-14 18:55:00|8692.3|8689.8|8699.8|8697.3|8704.7|8702.2|8691.8|8689.3|2697
1586890800000|2020-04-14 19:00:00|8699.9|8697.4|8677.2|8674.7|8699.9|8697.4|8676.7|8674.2|3534
1586891100000|2020-04-14 19:05:00|8676.7|8674.2|8670.9|8668.4|8676.9|8674.4|8663|8660.5|3228
1586891400000|2020-04-14 19:10:00|8670|8667.5|8678.4|8675.9|8680|8677.5|8663.4|8660.9|2439
1586891700000|2020-04-14 19:15:00|8678.2|8675.7|8674.9|8672.4|8678.4|8675.9|8657|8654.5|3950
1586892000000|2020-04-14 19:20:00|8675.3|8672.8|8670.8|8668.3|8675.3|8672.8|8662.1|8659.6|2919
1586892300000|2020-04-14 19:25:00|8670.6|8668.1|8688.1|8685.6|8689.1|8686.6|8670.6|8668.1|3786
1586892600000|2020-04-14 19:30:00|8688.3|8685.8|8689.8|8687.3|8697.7|8695.2|8685.3|8682.8|3002
1586892900000|2020-04-14 19:35:00|8689.6|8687.1|8698.1|8695.6|8698.8|8696.3|8688.1|8685.6|2605
1586893200000|2020-04-14 19:40:00|8698.8|8696.3|8692.8|8690.3|8704.8|8702.3|8692.6|8690.1|2892
1586893500000|2020-04-14 19:45:00|8692.7|8690.2|8702.5|8700|8710.5|8708|8689.6|8687.1|3499
1586893800000|2020-04-14 19:50:00|8702.6|8700.1|8689|8686.5|8713.6|8711.1|8676.7|8674.2|9399
1586894100000|2020-04-14 19:55:00|8689.6|8687.1|8693.3|8690.8|8695.8|8693.3|8680|8677.5|9209
1586894400000|2020-04-14 20:00:00|8693.8|8690.3|8690.1|8686.6|8698.8|8695.3|8683.6|8680.1|4231
1586894700000|2020-04-14 20:05:00|8690.2|8686.7|8696.8|8693.3|8698.8|8695.3|8689.7|8686.2|1790
1586895000000|2020-04-14 20:10:00|8696.3|8692.8|8707.7|8701.2|8708.8|8705.3|8694.7|8691.2|2076
1586895300000|2020-04-14 20:15:00|8707.6|8701.1|8701.4|8694.9|8709.6|8703.1|8700.7|8694.2|11
1586895600000|2020-04-14 20:20:00|8701.2|8694.7|8701.2|8694.7|8702.5|8696|8700.9|8694.4|0
1586895900000|2020-04-14 20:25:00|8701.1|8694.6|8699.8|8693.3|8701.3|8694.8|8699.1|8692.6|0
1586896200000|2020-04-14 20:30:00|8699.7|8693.2|8699.8|8696.3|8706.8|8703.3|8697.1|8693.2|604
1586896500000|2020-04-14 20:35:00|8700.3|8696.8|8710.6|8707.1|8712.1|8708.6|8699.3|8695.8|602
1586896800000|2020-04-14 20:40:00|8711.1|8707.6|8710.1|8706.6|8712.1|8708.6|8709.1|8705.6|253
1586897100000|2020-04-14 20:45:00|8710.6|8707.1|8710.8|8707.3|8711.8|8708.3|8708.8|8705.3|181
1586897400000|2020-04-14 20:50:00|8710.3|8706.8|8712.1|8708.6|8712.8|8709.3|8709.8|8706.3|282
1586897700000|2020-04-14 20:55:00|8712.3|8708.8|8717.3|8710.8|8717.3|8712.3|8710.3|8706.8|485
1586898000000|2020-04-14 21:00:00|8716.9|8710.4|8719.2|8712.7|8719.2|8712.7|8715.7|8709.2|0
1586898300000|2020-04-14 21:05:00|8719.3|8712.8|8718|8711.5|8719.4|8712.9|8716.7|8710.2|0
1586898600000|2020-04-14 21:10:00|8718.2|8711.7|8717.9|8711.4|8718.3|8711.8|8717.6|8711.1|0
1586898900000|2020-04-14 21:15:00|8718|8711.5|8719.5|8713|8719.7|8713.2|8717.6|8711.1|0
1586899200000|2020-04-14 21:20:00|8719.2|8712.7|8718.9|8712.4|8719.6|8713.1|8718.9|8712.4|0
1586899500000|2020-04-14 21:25:00|8718.6|8712.1|8720.8|8714.3|8720.9|8714.4|8718.6|8712.1|0
1586899800000|2020-04-14 21:30:00|8721|8714.5|8720.8|8714.3|8721.1|8714.6|8720.8|8714.3|0
1586900100000|2020-04-14 21:35:00|8720.7|8714.2|8718.1|8711.6|8720.8|8714.3|8716.9|8710.4|0
1586900400000|2020-04-14 21:40:00|8718|8711.5|8717.5|8711|8718.1|8711.6|8716.8|8710.3|0
1586900700000|2020-04-14 21:45:00|8717.6|8711.1|8719.7|8713.2|8720|8713.5|8717|8710.5|0
1586901000000|2020-04-14 21:50:00|8719.6|8713.1|8719.2|8712.7|8721.5|8715|8719.2|8712.7|0
1586901300000|2020-04-14 21:55:00|8719|8712.5|8720.6|8714.1|8720.9|8714.4|8717.6|8711.1|0
1586901600000|2020-04-14 22:00:00|8718.8|8715.3|8705|8701.5|8720.1|8716.6|8699.1|8695.6|841
1586901900000|2020-04-14 22:05:00|8705.3|8701.8|8704.8|8701.3|8710.6|8707.1|8704.8|8701.3|381
1586902200000|2020-04-14 22:10:00|8705.2|8701.7|8700|8696.5|8706|8702.5|8695.8|8692.3|426
1586902500000|2020-04-14 22:15:00|8700.6|8697.1|8700|8696.5|8707.7|8704.2|8698.8|8695.3|412
1586902800000|2020-04-14 22:20:00|8700.5|8697|8706.2|8702.7|8707.2|8703.7|8699.8|8696.3|276
1586903100000|2020-04-14 22:25:00|8707.8|8704.3|8709.1|8705.6|8711.2|8707.7|8707|8703.5|228
1586903400000|2020-04-14 22:30:00|8709.2|8705.7|8708.7|8705.2|8709.2|8705.7|8707.3|8703.8|85
1586903700000|2020-04-14 22:35:00|8708.6|8705.1|8704.2|8700.7|8710.1|8706.6|8704|8700.5|177
1586904000000|2020-04-14 22:40:00|8704.1|8700.6|8705.1|8701.6|8705.7|8702.2|8702.7|8699.2|108
1586904300000|2020-04-14 22:45:00|8704.6|8701.1|8704.8|8701.3|8707.3|8703.8|8704.5|8701|112
1586904600000|2020-04-14 22:50:00|8705.2|8701.7|8702.1|8698.6|8705.2|8701.7|8702.1|8698.6|185
1586904900000|2020-04-14 22:55:00|8702.2|8698.7|8702.2|8698.7|8703.1|8699.6|8700.3|8696.8|196
1586905200000|2020-04-14 23:00:00|8701.8|8698.3|8699.6|8696.1|8708.8|8705.3|8699.2|8695.7|283
1586905500000|2020-04-14 23:05:00|8700|8696.5|8697.2|8693.7|8700.8|8697.3|8696|8692.5|356
1586905800000|2020-04-14 23:10:00|8697.1|8693.6|8697.5|8694|8702.2|8698.7|8697|8693.5|169
1586906100000|2020-04-14 23:15:00|8697.3|8693.8|8694.2|8690.7|8698.1|8694.6|8690.7|8687.2|326
1586906400000|2020-04-14 23:20:00|8693.8|8690.3|8692.2|8688.7|8694.3|8690.8|8690.2|8686.7|212
1586906700000|2020-04-14 23:25:00|8692|8688.5|8690.8|8687.3|8695.1|8691.6|8690.3|8686.8|147
1586907000000|2020-04-14 23:30:00|8690.3|8686.8|8685.6|8682.1|8692.8|8689.3|8682.5|8679|329
1586907300000|2020-04-14 23:35:00|8685.5|8682|8685.5|8682|8687.1|8683.6|8682.7|8679.2|147
1586907600000|2020-04-14 23:40:00|8685|8681.5|8687.2|8683.7|8688.1|8684.6|8683.7|8680.2|296
1586907900000|2020-04-14 23:45:00|8687.3|8683.8|8689.8|8686.3|8694.6|8691.1|8686.5|8683|330
1586908200000|2020-04-14 23:50:00|8689.6|8686.1|8690.6|8687.1|8692.6|8689.1|8687.6|8684.1|186
1586908500000|2020-04-14 23:55:00|8690.8|8687.3|8686.3|8682.8|8691.3|8687.8|8685.3|8681.8|214
1586908800000|2020-04-15 00:00:00|8686.6|8683.1|8683.5|8680|8687.1|8683.6|8678.5|8675|512
1586909100000|2020-04-15 00:05:00|8683.6|8680.1|8689.1|8685.6|8689.3|8685.8|8678.6|8675.1|626
1586909400000|2020-04-15 00:10:00|8689|8685.5|8692.5|8689|8693|8689.5|8686.8|8683.3|357
1586909700000|2020-04-15 00:15:00|8692.2|8688.7|8693.1|8689.6|8693.5|8690|8687.7|8684.2|311
1586910000000|2020-04-15 00:20:00|8693|8689.5|8681.5|8678|8693|8689.5|8677.1|8673.6|425
1586910300000|2020-04-15 00:25:00|8681.6|8678.1|8683.3|8679.8|8684.6|8681.1|8675.6|8672.1|418
1586910600000|2020-04-15 00:30:00|8683.2|8679.7|8678.1|8674.6|8685.2|8681.7|8676.8|8673.3|258
1586910900000|2020-04-15 00:35:00|8678|8674.5|8677.3|8673.8|8680.3|8676.8|8675.8|8672.3|183
1586911200000|2020-04-15 00:40:00|8677.1|8673.6|8674.6|8671.1|8677.1|8673.6|8670.5|8667|350
1586911500000|2020-04-15 00:45:00|8674.5|8671|8673.7|8670.2|8674.5|8671|8668|8664.5|402
1586911800000|2020-04-15 00:50:00|8674|8670.5|8676.3|8672.8|8679.7|8676.2|8673.5|8670|282
1586912100000|2020-04-15 00:55:00|8676.5|8673|8678.5|8675|8681.3|8677.8|8676.5|8673|205
1586912400000|2020-04-15 01:00:00|8678.6|8675.1|8675.6|8672.1|8680.8|8677.3|8674.1|8670.6|408
1586912700000|2020-04-15 01:05:00|8674.3|8670.8|8665.1|8661.6|8674.5|8671|8660.8|8657.3|709
1586913000000|2020-04-15 01:10:00|8665|8661.5|8665.5|8662|8666.8|8663.3|8663.5|8660|281
1586913300000|2020-04-15 01:15:00|8665.7|8662.2|8667.2|8663.7|8667.2|8663.7|8659.3|8655.8|440
1586913600000|2020-04-15 01:20:00|8667.1|8663.6|8660.7|8657.2|8669.5|8666|8659.1|8655.6|346
1586913900000|2020-04-15 01:25:00|8661.2|8657.7|8672.5|8669|8674|8670.5|8660.7|8657.2|366
1586914200000|2020-04-15 01:30:00|8672.6|8669.1|8671.7|8668.2|8678.6|8675.1|8671.5|8668|359
1586914500000|2020-04-15 01:35:00|8671.8|8668.3|8675.2|8671.7|8679.5|8676|8670.2|8666.7|295
1586914800000|2020-04-15 01:40:00|8674.8|8671.3|8675.2|8671.7|8677.8|8674.3|8672.2|8668.7|280
1586915100000|2020-04-15 01:45:00|8675.3|8671.8|8674.5|8671|8676.7|8673.2|8671.6|8668.1|206
1586915400000|2020-04-15 01:50:00|8674.1|8670.6|8677.7|8674.2|8679|8675.5|8673.8|8670.3|236
1586915700000|2020-04-15 01:55:00|8677.8|8674.3|8679.1|8675.6|8679.1|8675.6|8671.1|8667.6|239
1586916000000|2020-04-15 02:00:00|8679.2|8675.7|8675.2|8671.7|8684.7|8681.2|8675.2|8671.7|353
1586916300000|2020-04-15 02:05:00|8675.3|8671.8|8672.6|8669.1|8676.2|8672.7|8671.1|8667.6|182
1586916600000|2020-04-15 02:10:00|8672.7|8669.2|8667.1|8663.6|8673.1|8669.6|8664.7|8661.2|272
1586916900000|2020-04-15 02:15:00|8667.2|8663.7|8667.2|8663.7|8669|8665.5|8665.3|8661.8|179
1586917200000|2020-04-15 02:20:00|8666.7|8663.2|8669.6|8666.1|8670|8666.5|8665.3|8661.8|149
1586917500000|2020-04-15 02:25:00|8670|8666.5|8666.6|8663.1|8671.6|8668.1|8665.3|8661.8|217
1586917800000|2020-04-15 02:30:00|8666.7|8663.2|8662.3|8658.8|8669.3|8665.8|8660.1|8656.6|429
1586918100000|2020-04-15 02:35:00|8662.5|8659|8656.7|8653.2|8663.8|8660.3|8655.8|8652.3|468
1586918400000|2020-04-15 02:40:00|8656.5|8653|8648.2|8644.7|8656.7|8653.2|8647.8|8644.3|506
1586918700000|2020-04-15 02:45:00|8648.5|8645|8649.5|8646|8652.2|8648.7|8646.8|8643.3|448
1586919000000|2020-04-15 02:50:00|8649.6|8646.1|8655.2|8651.7|8656.8|8653.3|8647.3|8643.8|297
1586919300000|2020-04-15 02:55:00|8654.8|8651.3|8655.2|8651.7|8656.5|8653|8649.7|8646.2|271
1586919600000|2020-04-15 03:00:00|8655|8651.5|8658.2|8654.7|8659.6|8656.1|8653.7|8650.2|280
1586919900000|2020-04-15 03:05:00|8657.7|8654.2|8657|8653.5|8659|8655.5|8655.3|8651.8|230
1586920200000|2020-04-15 03:10:00|8656.8|8653.3|8660.1|8656.6|8660.7|8657.2|8656|8652.5|303
1586920500000|2020-04-15 03:15:00|8660|8656.5|8664.5|8661|8667.1|8663.6|8659|8655.5|641
1586920800000|2020-04-15 03:20:00|8664.6|8661.1|8667.2|8663.7|8667.6|8664.1|8659.1|8655.6|386
1586921100000|2020-04-15 03:25:00|8667.3|8663.8|8664.8|8661.3|8667.3|8663.8|8663.3|8659.8|247
1586921400000|2020-04-15 03:30:00|8665.2|8661.7|8662.2|8658.7|8669|8665.5|8661.6|8658.1|306
1586921700000|2020-04-15 03:35:00|8662.1|8658.6|8668.3|8664.8|8669.1|8665.6|8661|8657.5|311
1586922000000|2020-04-15 03:40:00|8668.2|8664.7|8667.7|8664.2|8668.6|8665.1|8664.2|8660.7|168
1586922300000|2020-04-15 03:45:00|8667.3|8663.8|8666.2|8662.7|8668.3|8664.8|8664.2|8660.7|160
1586922600000|2020-04-15 03:50:00|8666.1|8662.6|8669.7|8666.2|8673.5|8670|8665.1|8661.6|403
1586922900000|2020-04-15 03:55:00|8669.5|8666|8667.7|8664.2|8670.6|8667.1|8665|8661.5|259
1586923200000|2020-04-15 04:00:00|8668|8664.5|8665.6|8662.1|8669.1|8665.6|8664.1|8660.6|171
1586923500000|2020-04-15 04:05:00|8666|8662.5|8661.7|8658.2|8666|8662.5|8661.1|8657.6|158
1586923800000|2020-04-15 04:10:00|8661.6|8658.1|8660.1|8656.6|8662.1|8658.6|8657.6|8654.1|266
1586924100000|2020-04-15 04:15:00|8660.2|8656.7|8661.7|8658.2|8664.1|8660.6|8660.1|8656.6|254
1586924400000|2020-04-15 04:20:00|8661.8|8658.3|8682.8|8679.3|8687.5|8684|8661.8|8658.3|819
1586924700000|2020-04-15 04:25:00|8682.6|8679.1|8682.1|8678.6|8686|8682.5|8678.8|8675.3|355
1586925000000|2020-04-15 04:30:00|8682|8678.5|8688.8|8685.3|8689.2|8685.7|8682|8678.5|340
1586925300000|2020-04-15 04:35:00|8688.7|8685.2|8682.3|8678.8|8688.7|8685.2|8681.8|8678.3|202
1586925600000|2020-04-15 04:40:00|8682.2|8678.7|8686.1|8682.6|8687.2|8683.7|8681.7|8678.2|210
1586925900000|2020-04-15 04:45:00|8685.8|8682.3|8686.2|8682.7|8693.6|8690.1|8685.3|8681.8|296
1586926200000|2020-04-15 04:50:00|8686.3|8682.8|8685.5|8682|8687.2|8683.7|8682.6|8679.1|153
1586926500000|2020-04-15 04:55:00|8685.6|8682.1|8681.5|8678|8687.1|8683.6|8679.2|8675.7|256
1586926800000|2020-04-15 05:00:00|8681.6|8678.1|8690.3|8686.8|8690.3|8686.8|8679.6|8676.1|284
1586927100000|2020-04-15 05:05:00|8690|8686.5|8686.6|8683.1|8691.1|8687.6|8683.2|8679.7|335
1586927400000|2020-04-15 05:10:00|8686.7|8683.2|8686.3|8682.8|8687.3|8683.8|8680|8676.5|233
1586927700000|2020-04-15 05:15:00|8686.2|8682.7|8676.8|8673.3|8687|8683.5|8676.2|8672.7|338
1586928000000|2020-04-15 05:20:00|8677|8673.5|8662|8658.5|8677.7|8674.2|8660.7|8657.2|626
1586928300000|2020-04-15 05:25:00|8661.7|8658.2|8658.2|8654.7|8664.3|8660.8|8654.7|8651.2|444
1586928600000|2020-04-15 05:30:00|8658.7|8655.2|8664.8|8661.3|8665|8661.5|8655.6|8652.1|326
1586928900000|2020-04-15 05:35:00|8665|8661.5|8666|8662.5|8667.1|8663.6|8660.3|8656.8|337
1586929200000|2020-04-15 05:40:00|8666.2|8662.7|8664.3|8660.8|8666.2|8662.7|8657.7|8654.2|314
1586929500000|2020-04-15 05:45:00|8664.5|8661|8659.5|8656|8665.7|8662.2|8658.1|8654.6|346
1586929800000|2020-04-15 05:50:00|8658.1|8654.6|8650.3|8646.8|8660.2|8656.7|8649.6|8646.1|476
1586930100000|2020-04-15 05:55:00|8650.5|8647|8649.7|8646.2|8652.5|8649|8644.5|8641|795
1586930400000|2020-04-15 06:00:00|8650|8646.5|8661.6|8658.1|8662|8658.5|8647.8|8644.3|641
1586930700000|2020-04-15 06:05:00|8661.8|8658.3|8666.8|8663.3|8668.7|8665.2|8659|8655.5|430
1586931000000|2020-04-15 06:10:00|8667|8663.5|8654|8650.5|8670.7|8667.2|8652.8|8649.3|685
1586931300000|2020-04-15 06:15:00|8654.3|8650.8|8642.5|8639|8654.7|8651.2|8641.2|8637.7|891
1586931600000|2020-04-15 06:20:00|8642.1|8638.6|8645.3|8641.8|8647|8643.5|8639.6|8636.1|646
1586931900000|2020-04-15 06:25:00|8645.5|8642|8649|8645.5|8649.3|8645.8|8641.5|8638|423
1586932200000|2020-04-15 06:30:00|8649.1|8645.6|8650|8646.5|8652.1|8648.6|8644.8|8641.3|433
1586932500000|2020-04-15 06:35:00|8650.1|8646.6|8659|8655.5|8660.6|8657.1|8650|8646.5|431
1586932800000|2020-04-15 06:40:00|8658.6|8655.1|8677.3|8673.8|8680.5|8677|8658.1|8654.6|962
1586933100000|2020-04-15 06:45:00|8677.2|8673.7|8666.3|8662.8|8678.2|8674.7|8665.3|8661.8|587
1586933400000|2020-04-15 06:50:00|8665.8|8662.3|8665|8661.5|8670.3|8666.8|8660.8|8657.3|421
1586933700000|2020-04-15 06:55:00|8664.8|8661.3|8666.3|8662.8|8669.1|8665.6|8660.1|8656.6|483
1586934000000|2020-04-15 07:00:00|8666.6|8663.1|8683.8|8680.3|8686.1|8682.6|8658.1|8654.6|1480
1586934300000|2020-04-15 07:05:00|8683.7|8680.2|8675.3|8671.8|8684.6|8681.1|8670.3|8666.8|851
1586934600000|2020-04-15 07:10:00|8675.6|8672.1|8678.7|8675.2|8686.1|8682.6|8671.6|8668.1|1332
1586934900000|2020-04-15 07:15:00|8677.7|8674.2|8658.5|8655|8682.1|8678.6|8654|8650.5|1133
1586935200000|2020-04-15 07:20:00|8657.8|8654.3|8643|8639.5|8660.7|8657.2|8642.1|8638.6|1586
1586935500000|2020-04-15 07:25:00|8643.2|8639.7|8638.1|8634.6|8652.6|8649.1|8634.8|8631.3|1012
1586935800000|2020-04-15 07:30:00|8638.2|8634.7|8640.8|8637.3|8649.8|8646.3|8634.1|8630.6|1358
1586936100000|2020-04-15 07:35:00|8640.7|8637.2|8634|8630.5|8645.5|8642|8630.3|8626.8|1074
1586936400000|2020-04-15 07:40:00|8635.5|8632|8625.5|8622|8641.3|8637.8|8619.1|8615.6|1765
1586936700000|2020-04-15 07:45:00|8625.3|8621.8|8619.2|8615.7|8627.2|8623.7|8618.5|8615|971
1586937000000|2020-04-15 07:50:00|8619.3|8615.8|8608.5|8605|8624.5|8621|8604.2|8600.7|1513
1586937300000|2020-04-15 07:55:00|8608.2|8604.7|8604.6|8601.1|8611.5|8608|8600.5|8597|1533
1586937600000|2020-04-15 08:00:00|8604.7|8601.2|8611.4|8608|8619|8615.5|8604|8600.5|1109
1586937900000|2020-04-15 08:05:00|8611.3|8607.9|8617.8|8614.4|8619.3|8615.9|8609.7|8606.3|934
1586938200000|2020-04-15 08:10:00|8617.9|8614.5|8610.4|8607|8621.3|8617.9|8610|8606.6|679
1586938500000|2020-04-15 08:15:00|8610.3|8606.9|8620.9|8617.5|8623.4|8620|8605.7|8602.3|875
1586938800000|2020-04-15 08:20:00|8621|8617.6|8616.7|8613.3|8629|8625.6|8614.2|8610.8|972
1586939100000|2020-04-15 08:25:00|8616.5|8613.1|8612.7|8609.3|8621.9|8618.5|8612.4|8609|590
1586939400000|2020-04-15 08:30:00|8613.7|8610.3|8608.4|8605|8614.8|8611.4|8602.7|8599.3|1039
1586939700000|2020-04-15 08:35:00|8608.5|8605.1|8603.2|8599.8|8611.2|8607.8|8602.8|8599.4|747
1586940000000|2020-04-15 08:40:00|8603.7|8600.3|8605.4|8602|8609.7|8606.3|8602.7|8599.3|585
1586940300000|2020-04-15 08:45:00|8605.3|8601.9|8587.7|8584.3|8605.3|8601.9|8584|8580.6|2264
1586940600000|2020-04-15 08:50:00|8587.5|8584.1|8583.4|8580|8591.9|8588.5|8581.9|8578.5|765
1586940900000|2020-04-15 08:55:00|8583.5|8580.1|8596|8592.6|8596.4|8593|8579.8|8576.4|821
1586941200000|2020-04-15 09:00:00|8596.4|8593|8584.9|8581.5|8597.3|8593.9|8578.2|8574.8|1197
1586941500000|2020-04-15 09:05:00|8583.8|8580.4|8577.7|8574.3|8585.7|8582.3|8568|8564.6|1545
1586941800000|2020-04-15 09:10:00|8577.9|8574.5|8582.3|8578.9|8584.8|8581.4|8571|8567.6|793
1586942100000|2020-04-15 09:15:00|8582.2|8578.8|8580.3|8576.9|8590.8|8587.4|8577.9|8574.5|783
1586942400000|2020-04-15 09:20:00|8580.9|8577.5|8591.3|8587.9|8591.3|8587.9|8580.5|8577.1|741
1586942700000|2020-04-15 09:25:00|8591|8587.6|8585.3|8581.9|8596.7|8593.3|8579.9|8576.5|845
1586943000000|2020-04-15 09:30:00|8585.4|8582|8596.2|8592.8|8598.7|8595.3|8583.5|8580.1|673
1586943300000|2020-04-15 09:35:00|8595.8|8592.4|8597.5|8594.1|8598.8|8595.4|8591.2|8587.8|537
1586943600000|2020-04-15 09:40:00|8597.4|8594|8591|8587.6|8598.9|8595.5|8586.9|8583.5|618
1586943900000|2020-04-15 09:45:00|8590.9|8587.5|8593.9|8590.5|8596.3|8592.9|8584.9|8581.5|392
1586944200000|2020-04-15 09:50:00|8594|8590.6|8588.2|8584.8|8594.8|8591.4|8584|8580.6|649
1586944500000|2020-04-15 09:55:00|8588.3|8584.9|8593.7|8590.3|8593.9|8590.5|8585.4|8582|339
1586944800000|2020-04-15 10:00:00|8593.5|8590.1|8604.4|8601|8604.5|8601.1|8591|8587.6|715
1586945100000|2020-04-15 10:05:00|8603.5|8600.1|8586.9|8583.5|8607.7|8604.3|8584.9|8581.5|843
1586945400000|2020-04-15 10:10:00|8587.2|8583.8|8594|8590.6|8596.7|8593.3|8587.2|8583.8|801
1586945700000|2020-04-15 10:15:00|8595|8591.6|8593|8589.6|8596.8|8593.4|8581.7|8578.3|747
1586946000000|2020-04-15 10:20:00|8593.2|8589.8|8587.3|8583.9|8593.2|8589.8|8583.4|8580|499
1586946300000|2020-04-15 10:25:00|8587|8583.6|8590|8586.6|8591.4|8588|8578.2|8574.8|525
1586946600000|2020-04-15 10:30:00|8589.9|8586.5|8590.4|8587|8596.4|8593|8586.8|8583.4|509
1586946900000|2020-04-15 10:35:00|8590|8586.6|8586.2|8582.8|8596.4|8593|8572.7|8569.3|1060
1586947200000|2020-04-15 10:40:00|8585.7|8582.3|8585.9|8582.5|8587.5|8584.1|8577.9|8574.5|626
1586947500000|2020-04-15 10:45:00|8585.8|8582.4|8589.3|8585.9|8590.8|8587.4|8579.9|8576.5|682
1586947800000|2020-04-15 10:50:00|8589.4|8586|8587.4|8584|8594.9|8591.5|8583.4|8580|470
1586948100000|2020-04-15 10:55:00|8587.3|8583.9|8600|8596.6|8601.9|8598.5|8584.4|8581|710
1586948400000|2020-04-15 11:00:00|8600.5|8597.1|8606.3|8602.9|8608.4|8605|8599.3|8595.9|911
1586948700000|2020-04-15 11:05:00|8605.9|8602.5|8611.7|8608.3|8613.5|8610.1|8598.9|8595.5|737
1586949000000|2020-04-15 11:10:00|8611.5|8608.1|8617.5|8614.1|8617.9|8614.5|8606.4|8603|671
1586949300000|2020-04-15 11:15:00|8617.4|8614|8615.7|8612.3|8624.2|8620.8|8613.7|8610.3|757
1586949600000|2020-04-15 11:20:00|8615.9|8612.5|8616.9|8613.5|8625.3|8621.9|8614.7|8611.3|783
1586949900000|2020-04-15 11:25:00|8616.8|8613.4|8627|8623.6|8630.2|8626.8|8615.9|8612.5|653
1586950200000|2020-04-15 11:30:00|8626.9|8623.5|8625.2|8621.8|8628.8|8625.4|8622.9|8619.5|550
1586950500000|2020-04-15 11:35:00|8624.7|8621.3|8620.9|8617.5|8626.3|8622.9|8620.4|8617|706
1586950800000|2020-04-15 11:40:00|8620.4|8617|8616|8612.6|8621.3|8617.9|8612.3|8608.9|935
1586951100000|2020-04-15 11:45:00|8616.2|8612.8|8625.8|8622.4|8626.8|8623.4|8612.5|8609.1|735
1586951400000|2020-04-15 11:50:00|8625.7|8622.3|8619.7|8616.3|8629.4|8626|8619|8615.6|784
1586951700000|2020-04-15 11:55:00|8620.2|8616.8|8606.8|8603.4|8623.9|8620.5|8605|8601.6|1036
1586952000000|2020-04-15 12:00:00|8607.8|8604.4|8607.7|8604.3|8612.4|8609|8601.4|8598|916
1586952300000|2020-04-15 12:05:00|8607.8|8604.4|8592.3|8588.9|8612.7|8609.3|8587.4|8584|1447
1586952600000|2020-04-15 12:10:00|8591.9|8588.5|8581.2|8577.8|8594.2|8590.8|8580.4|8577|1299
1586952900000|2020-04-15 12:15:00|8582.8|8579.4|8583.5|8580.1|8586.4|8583|8576.2|8572.8|1128
1586953200000|2020-04-15 12:20:00|8583.7|8580.3|8566.5|8563.1|8583.8|8580.4|8566|8562.6|1048
1586953500000|2020-04-15 12:25:00|8566.4|8563|8546.8|8543.4|8566.7|8563.3|8546.3|8542.9|1928
1586953800000|2020-04-15 12:30:00|8547|8543.6|8536.2|8532.8|8559.9|8556.5|8536|8532.6|3002
1586954100000|2020-04-15 12:35:00|8536.3|8532.9|8547.5|8544.1|8553.8|8550.4|8535|8531.6|2043
1586954400000|2020-04-15 12:40:00|8547.4|8544|8539.8|8536.4|8557.3|8553.9|8537.2|8533.8|1624
1586954700000|2020-04-15 12:45:00|8539.5|8536.1|8536.7|8533.3|8540.8|8537.4|8526.2|8522.8|2083
1586955000000|2020-04-15 12:50:00|8536.5|8533.1|8527.5|8524.1|8540.4|8537|8518.8|8515.4|2355
1586955300000|2020-04-15 12:55:00|8527.7|8524.3|8528.2|8524.8|8537.7|8534.3|8524.8|8521.4|1794
1586955600000|2020-04-15 13:00:00|8527.9|8524.5|8527.2|8523.8|8534.7|8531.3|8515.8|8512.4|2592
1586955900000|2020-04-15 13:05:00|8526.9|8523.5|8539.7|8536.3|8540|8536.6|8520.4|8517|1651
1586956200000|2020-04-15 13:10:00|8539.4|8536|8531.2|8527.8|8540.2|8536.8|8526.8|8523.4|1184
1586956500000|2020-04-15 13:15:00|8531|8527.6|8546|8542.6|8548.3|8544.9|8526.9|8523.5|1704
1586956800000|2020-04-15 13:20:00|8545.9|8542.5|8543.9|8540.5|8551.4|8548|8534.9|8531.5|1327
1586957100000|2020-04-15 13:25:00|8543.8|8540.4|8556.8|8553.4|8557.3|8553.9|8542.9|8539.5|2475
1586957400000|2020-04-15 13:30:00|8556.3|8553.9|8562|8559.6|8570.8|8568.4|8539.3|8536.9|11446
1586957700000|2020-04-15 13:35:00|8561.5|8559.1|8572.7|8570.3|8578|8575.6|8550.3|8547.9|6657
1586958000000|2020-04-15 13:40:00|8572.3|8569.9|8512.3|8509.9|8573.9|8571.5|8511.8|8509.4|7428
1586958300000|2020-04-15 13:45:00|8512.9|8510.5|8513.7|8511.3|8518.8|8516.4|8498.5|8496.1|6581
1586958600000|2020-04-15 13:50:00|8513.3|8510.9|8514|8511.6|8523.9|8521.5|8506|8503.6|5111
1586958900000|2020-04-15 13:55:00|8513.8|8511.4|8531|8528.6|8535.8|8533.4|8505.2|8502.8|4472
1586959200000|2020-04-15 14:00:00|8530.9|8528.5|8514.8|8512.4|8532.4|8530|8514.3|8511.9|4031
1586959500000|2020-04-15 14:05:00|8514.2|8511.8|8537.9|8535.5|8540.3|8537.9|8513.2|8510.8|4071
1586959800000|2020-04-15 14:10:00|8539.1|8536.7|8543|8540.6|8555.2|8552.8|8533.2|8530.8|5019
1586960100000|2020-04-15 14:15:00|8544.1|8541.7|8519|8516.6|8550|8547.6|8517.5|8515.1|6021
1586960400000|2020-04-15 14:20:00|8518.7|8516.3|8549|8546.6|8551.2|8548.8|8518.1|8515.7|4099
1586960700000|2020-04-15 14:25:00|8548.6|8546.2|8542.1|8539.7|8554.2|8551.8|8535.2|8532.8|4078
1586961000000|2020-04-15 14:30:00|8541.7|8539.3|8542.1|8539.7|8563.4|8561|8535.4|8533|4133
1586961300000|2020-04-15 14:35:00|8542.2|8539.8|8532.7|8530.3|8556.7|8554.3|8525.5|8523.1|4249
1586961600000|2020-04-15 14:40:00|8533|8530.6|8551.7|8549.3|8563|8560.6|8532.1|8529.7|4221
1586961900000|2020-04-15 14:45:00|8552|8549.6|8577.5|8575.1|8579.9|8577.5|8552|8549.6|5422
1586962200000|2020-04-15 14:50:00|8577.4|8575|8583.5|8581.1|8586.2|8583.8|8564.4|8562|4359
1586962500000|2020-04-15 14:55:00|8582.9|8580.5|8584.9|8582.5|8595.5|8593.1|8573.9|8571.5|4501
1586962800000|2020-04-15 15:00:00|8584.2|8581.8|8572.2|8569.8|8594.9|8592.5|8568|8565.6|4596
1586963100000|2020-04-15 15:05:00|8572.4|8570|8568.2|8565.8|8574|8571.6|8557|8554.6|3491
1586963400000|2020-04-15 15:10:00|8568.5|8566.1|8579.5|8577.1|8586.9|8584.5|8568.5|8566.1|3018
1586963700000|2020-04-15 15:15:00|8579.7|8577.3|8564.7|8562.3|8583.7|8581.3|8557.1|8554.7|3409
1586964000000|2020-04-15 15:20:00|8564.2|8561.8|8540.9|8538.5|8564.2|8561.8|8540.6|8538.2|3826
1586964300000|2020-04-15 15:25:00|8541.5|8539.1|8561.5|8559.1|8563.2|8560.8|8538|8535.6|4186
1586964600000|2020-04-15 15:30:00|8562|8559.6|8569.9|8567.5|8577.7|8575.3|8560|8557.6|3838
1586964900000|2020-04-15 15:35:00|8569.7|8567.3|8548.9|8546.5|8572.2|8569.8|8544.5|8542.1|3197
1586965200000|2020-04-15 15:40:00|8549|8546.6|8545.1|8542.7|8554.1|8551.7|8538.4|8536|3210
1586965500000|2020-04-15 15:45:00|8544.7|8542.3|8536|8533.6|8552.5|8550.1|8531.5|8529.1|3072
1586965800000|2020-04-15 15:50:00|8536.2|8533.8|8545.7|8543.3|8551|8548.6|8536|8533.6|2473
1586966100000|2020-04-15 15:55:00|8545.5|8543.1|8542|8539.6|8555.7|8553.3|8539.2|8536.8|2371
1586966400000|2020-04-15 16:00:00|8541.7|8539.3|8562|8559.6|8563.1|8560.7|8536|8533.6|3291
1586966700000|2020-04-15 16:05:00|8562.2|8559.8|8544.2|8541.8|8562.6|8560.2|8543.7|8541.3|2169
1586967000000|2020-04-15 16:10:00|8545|8542.6|8548.2|8545.8|8551|8548.6|8536.7|8534.3|2441
1586967300000|2020-04-15 16:15:00|8547.7|8545.3|8540.6|8538.2|8554.1|8551.7|8538.5|8536.1|2333
1586967600000|2020-04-15 16:20:00|8540.5|8538.1|8556.2|8553.8|8560.2|8557.8|8540.5|8538.1|2460
1586967900000|2020-04-15 16:25:00|8556.5|8554.1|8568.7|8566.3|8573.1|8570.7|8551.5|8549.1|2725
1586968200000|2020-04-15 16:30:00|8568.9|8566.5|8575.7|8573.3|8582.7|8580.3|8565.2|8562.8|2632
1586968500000|2020-04-15 16:35:00|8576|8573.6|8576.5|8574.1|8583.9|8581.5|8574.5|8572.1|2146
1586968800000|2020-04-15 16:40:00|8577|8574.6|8586.8|8584.4|8590.6|8588.2|8569.8|8567.4|2278
1586969100000|2020-04-15 16:45:00|8587.2|8584.8|8583.1|8580.7|8588.1|8585.7|8575.2|8572.8|1956
1586969400000|2020-04-15 16:50:00|8583.3|8580.9|8589.8|8587.4|8599.8|8597.4|8582.9|8580.5|3384
1586969700000|2020-04-15 16:55:00|8589.7|8587.3|8583.1|8580.7|8590.3|8587.9|8579.9|8577.5|1911
1586970000000|2020-04-15 17:00:00|8582.3|8579.9|8583.1|8580.7|8591.1|8588.7|8575.8|8573.4|2371
1586970300000|2020-04-15 17:05:00|8583.3|8580.9|8579.3|8576.9|8584.6|8582.2|8571.9|8569.5|2050
1586970600000|2020-04-15 17:10:00|8579.8|8577.4|8594.9|8592.5|8596.1|8593.7|8579.8|8577.4|2080
1586970900000|2020-04-15 17:15:00|8594.8|8592.4|8601.6|8599.2|8608.1|8605.7|8588.2|8585.8|3170
1586971200000|2020-04-15 17:20:00|8601.8|8599.4|8594.1|8591.7|8601.9|8599.5|8589.4|8587|2039
1586971500000|2020-04-15 17:25:00|8594.2|8591.8|8589.3|8586.9|8598.6|8596.2|8583.7|8581.3|1714
1586971800000|2020-04-15 17:30:00|8589.1|8586.7|8582.9|8580.5|8589.3|8586.9|8580.8|8578.4|1420
1586972100000|2020-04-15 17:35:00|8583.1|8580.7|8577.9|8575.5|8591.8|8589.4|8575.1|8572.7|2031
1586972400000|2020-04-15 17:40:00|8577.8|8575.4|8589.7|8587.3|8592.3|8589.9|8574.6|8572.2|2039
1586972700000|2020-04-15 17:45:00|8590.1|8587.7|8596.4|8594|8601.8|8599.4|8583.9|8581.5|2373
1586973000000|2020-04-15 17:50:00|8596.7|8594.3|8590.8|8588.4|8602.2|8599.8|8589.3|8586.9|2142
1586973300000|2020-04-15 17:55:00|8591.6|8589.2|8585.1|8582.7|8597.4|8595|8582.9|8580.5|1961
1586973600000|2020-04-15 18:00:00|8585.8|8583.4|8598.8|8596.4|8606.1|8603.7|8585.1|8582.7|2911
1586973900000|2020-04-15 18:05:00|8598.9|8596.5|8599.1|8596.7|8609.2|8606.8|8598.3|8595.9|2076
1586974200000|2020-04-15 18:10:00|8598.9|8596.5|8615.2|8612.8|8617.7|8615.3|8596.3|8593.9|3088
1586974500000|2020-04-15 18:15:00|8615.1|8612.7|8624.1|8621.7|8628.7|8626.3|8607.9|8605.5|2905
1586974800000|2020-04-15 18:20:00|8624.2|8621.8|8631.6|8629.2|8640.8|8638.4|8623.6|8621.2|3017
1586975100000|2020-04-15 18:25:00|8631.8|8629.4|8632.3|8629.9|8634.6|8632.2|8616.3|8613.9|3053
1586975400000|2020-04-15 18:30:00|8632.8|8630.4|8629.9|8627.5|8636.3|8633.9|8619.7|8617.3|2647
1586975700000|2020-04-15 18:35:00|8629.3|8626.9|8642.2|8639.8|8644.1|8641.7|8625.2|8622.8|2077
1586976000000|2020-04-15 18:40:00|8641.8|8639.4|8641.4|8639|8647.3|8644.9|8635.3|8632.9|2378
1586976300000|2020-04-15 18:45:00|8641.8|8639.4|8645.3|8642.9|8648.4|8646|8634.3|8631.9|2389
1586976600000|2020-04-15 18:50:00|8644.8|8642.4|8634.7|8632.3|8645.3|8642.9|8627.3|8624.9|2624
1586976900000|2020-04-15 18:55:00|8634.8|8632.4|8660.2|8657.8|8660.2|8657.8|8634.6|8632.2|3919
1586977200000|2020-04-15 19:00:00|8659.3|8656.9|8648.3|8645.9|8669.1|8666.7|8645.4|8643|3851
1586977500000|2020-04-15 19:05:00|8648.1|8645.7|8629.6|8627.2|8648.8|8646.4|8626.3|8623.9|3345
1586977800000|2020-04-15 19:10:00|8628.9|8626.5|8625.1|8622.7|8630.3|8627.9|8621.3|8618.9|2358
1586978100000|2020-04-15 19:15:00|8625.3|8622.9|8640.1|8637.7|8643.4|8641|8622.1|8619.7|3254
1586978400000|2020-04-15 19:20:00|8639.4|8637|8633.2|8630.8|8643.9|8641.5|8627.3|8624.9|2205
1586978700000|2020-04-15 19:25:00|8633.4|8631|8616.8|8614.4|8633.4|8631|8604.7|8602.3|3668
1586979000000|2020-04-15 19:30:00|8616.2|8613.8|8607.5|8605.1|8621|8618.6|8599.4|8597|3413
1586979300000|2020-04-15 19:35:00|8607.9|8605.5|8612.7|8610.3|8622|8619.6|8600.4|8598|4088
1586979600000|2020-04-15 19:40:00|8612.9|8610.5|8606.2|8603.8|8614.4|8612|8585.4|8583|3601
1586979900000|2020-04-15 19:45:00|8605.4|8603|8608.4|8606|8620.5|8618.1|8604.4|8602|2789
1586980200000|2020-04-15 19:50:00|8609|8606.6|8579.3|8576.9|8609|8606.6|8578.9|8576.5|5425
1586980500000|2020-04-15 19:55:00|8580.4|8578|8594.8|8592.4|8596.7|8594.3|8580.2|8577.8|8023
1586980800000|2020-04-15 20:00:00|8595.3|8591.9|8606.7|8603.3|8611.7|8608.3|8592.9|8589.5|3824
1586981100000|2020-04-15 20:05:00|8606.3|8602.9|8600.4|8597|8606.4|8603|8597.7|8594.3|969
1586981400000|2020-04-15 20:10:00|8600.3|8596.9|8607.2|8600.8|8608.7|8605.3|8597.2|8593.8|1572
1586981700000|2020-04-15 20:15:00|8607.3|8600.9|8604.1|8597.7|8608.5|8602.1|8603.7|8597.3|0
1586982000000|2020-04-15 20:20:00|8604.5|8598.1|8603.6|8597.2|8604.7|8598.3|8602.1|8595.7|0
1586982300000|2020-04-15 20:25:00|8603.4|8597|8605|8598.6|8606.3|8599.9|8603.3|8596.9|0
1586982600000|2020-04-15 20:30:00|8605.9|8602.5|8595.7|8592.3|8607.2|8603.8|8591.2|8587.8|523
1586982900000|2020-04-15 20:35:00|8595.9|8592.5|8594.9|8591.5|8597.4|8594|8592.9|8589.5|149
1586983200000|2020-04-15 20:40:00|8594.2|8590.8|8590.7|8587.3|8594.9|8591.5|8590.4|8587|172
1586983500000|2020-04-15 20:45:00|8590.2|8586.8|8586.4|8583|8590.9|8587.5|8583.9|8580.5|350
1586983800000|2020-04-15 20:50:00|8586.7|8583.3|8587.7|8584.3|8589.2|8585.8|8581.9|8578.5|358
1586984100000|2020-04-15 20:55:00|8587.2|8583.8|8590.1|8583.7|8590.1|8585.3|8585.7|8582.3|161
1586984400000|2020-04-15 21:00:00|8590|8583.6|8588|8581.6|8592|8585.6|8587.6|8581.2|0
1586984700000|2020-04-15 21:05:00|8587.9|8581.5|8588.5|8582.1|8588.8|8582.4|8587.3|8580.9|0
1586985000000|2020-04-15 21:10:00|8588.4|8582|8586|8579.6|8589|8582.6|8585.9|8579.5|0
1586985300000|2020-04-15 21:15:00|8585.9|8579.5|8585.9|8579.5|8586.1|8579.7|8585.7|8579.3|0
1586985600000|2020-04-15 21:20:00|8586.1|8579.7|8586.9|8580.5|8588.2|8581.8|8586.1|8579.7|0
1586985900000|2020-04-15 21:25:00|8586.8|8580.4|8586.8|8580.4|8586.8|8580.4|8586.5|8580.1|0
1586986200000|2020-04-15 21:30:00|8587|8580.6|8582|8575.6|8587|8580.6|8582|8575.6|0
1586986500000|2020-04-15 21:35:00|8581.7|8575.3|8582.3|8575.9|8582.3|8575.9|8581.7|8575.3|0
1586986800000|2020-04-15 21:40:00|8582.2|8575.8|8581.9|8575.5|8582.3|8575.9|8581.9|8575.5|0
1586987100000|2020-04-15 21:45:00|8582|8575.6|8582.3|8575.9|8582.3|8575.9|8582|8575.6|0
1586987400000|2020-04-15 21:50:00|8582.4|8576|8583.5|8577.1|8583.9|8577.5|8582.4|8576|0
1586987700000|2020-04-15 21:55:00|8583.6|8577.2|8586.4|8580|8586.8|8580.4|8582.3|8575.9|0
1586988000000|2020-04-15 22:00:00|8588.9|8585.5|8597.7|8594.3|8602.8|8599.4|8586.2|8582.8|620
1586988300000|2020-04-15 22:05:00|8599.7|8596.3|8587.8|8584.4|8601.2|8597.8|8585.4|8582|243
1586988600000|2020-04-15 22:10:00|8588|8584.6|8570.3|8566.9|8588.7|8585.3|8563|8559.6|883
1586988900000|2020-04-15 22:15:00|8570.4|8567|8566.3|8562.9|8574|8570.6|8561.2|8557.8|343
1586989200000|2020-04-15 22:20:00|8565.7|8562.3|8572.2|8568.8|8573.3|8569.9|8563.5|8560.1|283
1586989500000|2020-04-15 22:25:00|8571.3|8567.9|8572.2|8568.8|8575.4|8572|8565.3|8561.9|239
1586989800000|2020-04-15 22:30:00|8573.3|8569.9|8566|8562.6|8576.5|8573.1|8566|8562.6|205
1586990100000|2020-04-15 22:35:00|8565.7|8562.3|8548.4|8545|8570|8566.6|8545.9|8542.5|613
1586990400000|2020-04-15 22:40:00|8548.3|8544.9|8546.9|8543.5|8552.5|8549.1|8543.4|8540|248
1586990700000|2020-04-15 22:45:00|8546.7|8543.3|8550.7|8547.3|8551.5|8548.1|8540.4|8537|391
1586991000000|2020-04-15 22:50:00|8550.3|8546.9|8551.4|8548|8552.3|8548.9|8545.2|8541.8|195
1586991300000|2020-04-15 22:55:00|8551.3|8547.9|8552.9|8549.5|8554.3|8550.9|8549.9|8546.5|117
1586991600000|2020-04-15 23:00:00|8552.7|8549.3|8536.9|8533.5|8553.2|8549.8|8528.9|8525.5|805
1586991900000|2020-04-15 23:05:00|8536.8|8533.4|8538.3|8534.9|8539.9|8536.5|8535.4|8532|135
1586992200000|2020-04-15 23:10:00|8538.2|8534.8|8534|8530.6|8539.2|8535.8|8533.7|8530.3|139
1586992500000|2020-04-15 23:15:00|8535.2|8531.8|8542|8538.6|8542|8538.6|8534.9|8531.5|185
1586992800000|2020-04-15 23:20:00|8542.8|8539.4|8540.5|8537.1|8543.5|8540.1|8539.7|8536.3|129
1586993100000|2020-04-15 23:25:00|8540.7|8537.3|8543|8539.6|8543.5|8540.1|8538.7|8535.3|113
1586993400000|2020-04-15 23:30:00|8543.5|8540.1|8549.5|8546.1|8551.2|8547.8|8543.5|8540.1|316
1586993700000|2020-04-15 23:35:00|8549.2|8545.8|8548.4|8545|8550.5|8547.1|8545|8541.6|220
1586994000000|2020-04-15 23:40:00|8548.3|8544.9|8548.2|8544.8|8551.8|8548.4|8546.5|8543.1|165
1586994300000|2020-04-15 23:45:00|8548|8544.6|8550.4|8547|8551.8|8548.4|8545|8541.6|204
1586994600000|2020-04-15 23:50:00|8549.8|8546.4|8544.5|8541.1|8550.4|8547|8540.5|8537.1|351
1586994900000|2020-04-15 23:55:00|8544.9|8541.5|8545.8|8542.4|8549.3|8545.9|8542.9|8539.5|220
1586995200000|2020-04-16 00:00:00|8546|8542.6|8564.9|8561.5|8566.2|8562.8|8541.3|8537.9|649
1586995500000|2020-04-16 00:05:00|8563.9|8560.5|8575.3|8571.9|8581|8577.6|8563.9|8560.5|766
1586995800000|2020-04-16 00:10:00|8575|8571.6|8567.4|8564|8575|8571.6|8564.5|8561.1|599
1586996100000|2020-04-16 00:15:00|8567.3|8563.9|8555|8551.6|8567.3|8563.9|8552.7|8549.3|562
1586996400000|2020-04-16 00:20:00|8555.2|8551.8|8546.8|8543.4|8557|8553.6|8541.3|8537.9|600
1586996700000|2020-04-16 00:25:00|8545.7|8542.3|8537.9|8534.5|8545.7|8542.3|8533|8529.6|623
1586997000000|2020-04-16 00:30:00|8538.3|8534.9|8529|8525.6|8538.3|8534.9|8516.9|8513.5|1270
1586997300000|2020-04-16 00:35:00|8528.9|8525.5|8519.7|8516.3|8530.3|8526.9|8513.7|8510.3|1118
1586997600000|2020-04-16 00:40:00|8519.3|8515.9|8529.7|8526.3|8531.2|8527.8|8517.2|8513.8|501
1586997900000|2020-04-16 00:45:00|8529.8|8526.4|8535.7|8532.3|8536.9|8533.5|8527.9|8524.5|425
1586998200000|2020-04-16 00:50:00|8535.5|8532.1|8534.2|8530.8|8540.5|8537.1|8533.8|8530.4|442
1586998500000|2020-04-16 00:55:00|8534|8530.6|8539.7|8536.3|8541.5|8538.1|8531.2|8527.8|360
1586998800000|2020-04-16 01:00:00|8539.8|8536.4|8547|8543.6|8548.3|8544.9|8538|8534.6|465
1586999100000|2020-04-16 01:05:00|8547.3|8543.9|8552.5|8549.1|8555.3|8551.9|8537.5|8534.1|676
1586999400000|2020-04-16 01:10:00|8552.7|8549.3|8543.4|8540|8553.8|8550.4|8543.2|8539.8|270
1586999700000|2020-04-16 01:15:00|8543.5|8540.1|8552.2|8548.8|8558.5|8555.1|8543.3|8539.9|514
1587000000000|2020-04-16 01:20:00|8552.8|8549.4|8548.2|8544.8|8556.2|8552.8|8544.5|8541.1|414
1587000300000|2020-04-16 01:25:00|8548.3|8544.9|8559.5|8556.1|8559.7|8556.3|8548.2|8544.8|359
1587000600000|2020-04-16 01:30:00|8559.7|8556.3|8571.3|8567.9|8577.5|8574.1|8559.7|8556.3|854
1587000900000|2020-04-16 01:35:00|8571.2|8567.8|8577.2|8573.8|8581.7|8578.3|8567.4|8564|533
1587001200000|2020-04-16 01:40:00|8577.3|8573.9|8566.3|8562.9|8578.7|8575.3|8565.9|8562.5|497
1587001500000|2020-04-16 01:45:00|8566.2|8562.8|8558.8|8555.4|8569.5|8566.1|8552.7|8549.3|851
1587001800000|2020-04-16 01:50:00|8558.7|8555.3|8554.3|8550.9|8560.2|8556.8|8546.2|8542.8|703
1587002100000|2020-04-16 01:55:00|8554.8|8551.4|8553.2|8549.8|8557|8553.6|8547.3|8543.9|393
1587002400000|2020-04-16 02:00:00|8552.8|8549.4|8546.7|8543.3|8553.8|8550.4|8542.3|8538.9|585
1587002700000|2020-04-16 02:05:00|8546.5|8543.1|8554.5|8551.1|8556.4|8553|8546.5|8543.1|444
1587003000000|2020-04-16 02:10:00|8554.3|8550.9|8557.5|8554.1|8558.9|8555.5|8550.3|8546.9|466
1587003300000|2020-04-16 02:15:00|8557.8|8554.4|8568.7|8565.3|8570.2|8566.8|8557.8|8554.4|708
1587003600000|2020-04-16 02:20:00|8568.5|8565.1|8576.5|8573.1|8578.7|8575.3|8567.2|8563.8|482
1587003900000|2020-04-16 02:25:00|8576.4|8573|8565|8561.6|8577.3|8573.9|8561.2|8557.8|562
1587004200000|2020-04-16 02:30:00|8565.8|8562.4|8559.2|8555.8|8566|8562.6|8554.2|8550.8|513
1587004500000|2020-04-16 02:35:00|8559|8555.6|8561.3|8557.9|8564.7|8561.3|8556.5|8553.1|241
1587004800000|2020-04-16 02:40:00|8561.4|8558|8568.2|8564.8|8571.5|8568.1|8561.4|8558|366
1587005100000|2020-04-16 02:45:00|8568.3|8564.9|8560.2|8556.8|8570.7|8567.3|8556.3|8552.9|386
1587005400000|2020-04-16 02:50:00|8560|8556.6|8552.3|8548.9|8560|8556.6|8552.2|8548.8|399
1587005700000|2020-04-16 02:55:00|8552.8|8549.4|8549.3|8545.9|8554.7|8551.3|8547.3|8543.9|248
1587006000000|2020-04-16 03:00:00|8549.9|8546.5|8537.5|8534.1|8551|8547.6|8533.2|8529.8|679
1587006300000|2020-04-16 03:05:00|8537.7|8534.3|8529.5|8526.1|8538.3|8534.9|8528.3|8524.9|469
1587006600000|2020-04-16 03:10:00|8530|8526.6|8535.5|8532.1|8541|8537.6|8529.3|8525.9|425
1587006900000|2020-04-16 03:15:00|8534.8|8531.4|8537.4|8534|8538.3|8534.9|8532.8|8529.4|229
1587007200000|2020-04-16 03:20:00|8537.3|8533.9|8543.2|8539.8|8544|8540.6|8537|8533.6|256
1587007500000|2020-04-16 03:25:00|8543|8539.6|8548.2|8544.8|8548.4|8545|8540.3|8536.9|281
1587007800000|2020-04-16 03:30:00|8548.3|8544.9|8546.7|8543.3|8550.4|8547|8541.2|8537.8|365
1587008100000|2020-04-16 03:35:00|8546.5|8543.1|8547.4|8544|8549.5|8546.1|8543.3|8539.9|194
1587008400000|2020-04-16 03:40:00|8547.5|8544.1|8549.9|8546.5|8549.9|8546.5|8543.3|8539.9|177
1587008700000|2020-04-16 03:45:00|8549.5|8546.1|8554.5|8551.1|8559.5|8556.1|8549.4|8546|503
1587009000000|2020-04-16 03:50:00|8554.7|8551.3|8553.2|8549.8|8557.7|8554.3|8550.9|8547.5|383
1587009300000|2020-04-16 03:55:00|8553.8|8550.4|8552.3|8548.9|8554.4|8551|8546.2|8542.8|487
1587009600000|2020-04-16 04:00:00|8552.9|8549.5|8557.4|8554|8560.8|8557.4|8552.9|8549.5|273
1587009900000|2020-04-16 04:05:00|8557.2|8553.8|8557.8|8554.4|8560|8556.6|8555.7|8552.3|128
1587010200000|2020-04-16 04:10:00|8557.7|8554.3|8562.8|8559.4|8567.3|8563.9|8557|8553.6|384
1587010500000|2020-04-16 04:15:00|8562.9|8559.5|8559.5|8556.1|8565.5|8562.1|8556.3|8552.9|222
1587010800000|2020-04-16 04:20:00|8559.3|8555.9|8560.5|8557.1|8563.5|8560.1|8558.3|8554.9|250
1587011100000|2020-04-16 04:25:00|8561.3|8557.9|8561.5|8558.1|8563|8559.6|8556.5|8553.1|297
1587011400000|2020-04-16 04:30:00|8561.7|8558.3|8566.3|8562.9|8567.9|8564.5|8560.4|8557|196
1587011700000|2020-04-16 04:35:00|8566.2|8562.8|8568.7|8565.3|8570.8|8567.4|8563|8559.6|162
1587012000000|2020-04-16 04:40:00|8568.3|8564.9|8569.2|8565.8|8570.5|8567.1|8565.3|8561.9|113
1587012300000|2020-04-16 04:45:00|8569.3|8565.9|8569.7|8566.3|8571.3|8567.9|8567.3|8563.9|101
1587012600000|2020-04-16 04:50:00|8569.8|8566.4|8578.3|8574.9|8579.8|8576.4|8569.8|8566.4|445
1587012900000|2020-04-16 04:55:00|8578.2|8574.8|8576.4|8573|8579.2|8575.8|8572.7|8569.3|241
1587013200000|2020-04-16 05:00:00|8577|8573.6|8560|8556.6|8578.4|8575|8556|8552.6|512
1587013500000|2020-04-16 05:05:00|8559.9|8556.5|8564.3|8560.9|8565.7|8562.3|8556.5|8553.1|434
1587013800000|2020-04-16 05:10:00|8564.9|8561.5|8568.2|8564.8|8572.2|8568.8|8564.3|8560.9|251
1587014100000|2020-04-16 05:15:00|8568|8564.6|8575|8571.6|8578.8|8575.4|8568|8564.6|331
1587014400000|2020-04-16 05:20:00|8576.2|8572.8|8590.8|8587.4|8595.3|8591.9|8573.3|8569.9|768
1587014700000|2020-04-16 05:25:00|8590.7|8587.3|8596|8592.6|8598.7|8595.3|8588.2|8584.8|382
1587015000000|2020-04-16 05:30:00|8596.2|8592.8|8593.8|8590.4|8597.8|8594.4|8590.2|8586.8|279
1587015300000|2020-04-16 05:35:00|8594.4|8591|8591|8587.6|8596.2|8592.8|8589.2|8585.8|263
1587015600000|2020-04-16 05:40:00|8591.7|8588.3|8614.4|8611|8617.3|8613.9|8589|8585.6|1200
1587015900000|2020-04-16 05:45:00|8614.5|8611.1|8611.5|8608.1|8622.4|8619|8609.7|8606.3|477
1587016200000|2020-04-16 05:50:00|8612|8608.6|8625.9|8622.5|8627.3|8623.9|8611|8607.6|599
1587016500000|2020-04-16 05:55:00|8625.8|8622.4|8628|8624.6|8629.8|8626.4|8617.7|8614.3|590
1587016800000|2020-04-16 06:00:00|8626.5|8623.1|8617.8|8614.4|8628|8624.6|8613.7|8610.3|533
1587017100000|2020-04-16 06:05:00|8618|8614.6|8622.8|8619.4|8623.3|8619.9|8609.3|8605.9|587
1587017400000|2020-04-16 06:10:00|8621.8|8618.4|8626.3|8622.9|8635|8631.6|8620.4|8617|698
1587017700000|2020-04-16 06:15:00|8625.9|8622.5|8632|8628.6|8634.5|8631.1|8623.7|8620.3|478
1587018000000|2020-04-16 06:20:00|8631.9|8628.5|8639.9|8636.5|8640.5|8637.1|8626.2|8622.8|538
1587018300000|2020-04-16 06:25:00|8640|8636.6|8652|8648.6|8657.3|8653.9|8636.4|8633|1280
1587018600000|2020-04-16 06:30:00|8651.9|8648.5|8671.9|8668.5|8674.2|8670.8|8646.8|8643.4|1392
1587018900000|2020-04-16 06:35:00|8672.4|8669|8675|8671.6|8675.8|8672.4|8664.9|8661.5|857
1587019200000|2020-04-16 06:40:00|8675.2|8671.8|8695.5|8692.1|8708.3|8704.9|8675.2|8671.8|1919
1587019500000|2020-04-16 06:45:00|8695.2|8691.8|8690|8686.6|8699.8|8696.4|8686.4|8683|833
1587019800000|2020-04-16 06:50:00|8690.2|8686.8|8695.7|8692.3|8697|8693.6|8684.7|8681.3|658
1587020100000|2020-04-16 06:55:00|8695.8|8692.4|8689.5|8686.1|8695.8|8692.4|8683.2|8679.8|646
1587020400000|2020-04-16 07:00:00|8689.7|8686.3|8688.5|8685.1|8702|8698.6|8685.8|8682.4|1252
1587020700000|2020-04-16 07:05:00|8688.8|8685.4|8675.7|8672.3|8699|8695.6|8675|8671.6|1008
1587021000000|2020-04-16 07:10:00|8675.5|8672.1|8668.4|8665|8676.8|8673.4|8664.8|8661.4|954
1587021300000|2020-04-16 07:15:00|8667.7|8664.3|8667.2|8663.8|8671|8667.6|8654.9|8651.5|1031
1587021600000|2020-04-16 07:20:00|8667.3|8663.9|8675.2|8671.8|8678.4|8675|8667.3|8663.9|653
1587021900000|2020-04-16 07:25:00|8675.9|8672.5|8681.2|8677.8|8682.3|8678.9|8665.7|8662.3|932
1587022200000|2020-04-16 07:30:00|8681|8677.6|8675.7|8672.3|8688.9|8685.5|8673.7|8670.3|966
1587022500000|2020-04-16 07:35:00|8675.2|8671.8|8684|8680.6|8685.7|8682.3|8670.5|8667.1|1127
1587022800000|2020-04-16 07:40:00|8683.9|8680.5|8676.2|8672.8|8686.5|8683.1|8667.3|8663.9|747
1587023100000|2020-04-16 07:45:00|8676|8672.6|8679.7|8676.3|8683.2|8679.8|8669.5|8666.1|527
1587023400000|2020-04-16 07:50:00|8679.8|8676.4|8688.3|8684.9|8692|8688.6|8675.5|8672.1|838
1587023700000|2020-04-16 07:55:00|8688.2|8684.8|8688.9|8685.5|8694.5|8691.1|8686|8682.6|541
1587024000000|2020-04-16 08:00:00|8688.4|8685|8680|8676.6|8691|8687.6|8676.4|8673|857
1587024300000|2020-04-16 08:05:00|8679.7|8676.3|8692.7|8689.3|8701.5|8698.1|8679.7|8676.3|881
1587024600000|2020-04-16 08:10:00|8692.8|8689.4|8691.8|8688.4|8698.2|8694.8|8689.7|8686.3|494
1587024900000|2020-04-16 08:15:00|8691.9|8688.5|8688.2|8684.8|8700.2|8696.8|8687.5|8684.1|689
1587025200000|2020-04-16 08:20:00|8688.4|8685|8688.7|8685.3|8691.2|8687.8|8684.5|8681.1|569
1587025500000|2020-04-16 08:25:00|8688.5|8685.1|8683.7|8680.3|8689.4|8686|8682.7|8679.3|475
1587025800000|2020-04-16 08:30:00|8682.9|8679.5|8688.7|8685.3|8692.2|8688.8|8677.3|8673.9|860
1587026100000|2020-04-16 08:35:00|8688.8|8685.4|8683.8|8680.4|8695|8691.6|8683.4|8680|414
1587026400000|2020-04-16 08:40:00|8684.2|8680.8|8682.2|8678.8|8686.5|8683.1|8679.8|8676.4|346
1587026700000|2020-04-16 08:45:00|8682.3|8678.9|8677.3|8673.9|8686|8682.6|8674.5|8671.1|317
1587027000000|2020-04-16 08:50:00|8677.5|8674.1|8675|8671.6|8688.8|8685.4|8674.2|8670.8|996
1587027300000|2020-04-16 08:55:00|8674.9|8671.5|8677.4|8674|8682.5|8679.1|8674.8|8671.4|365
1587027600000|2020-04-16 09:00:00|8677.9|8674.5|8658.8|8655.4|8679|8675.6|8656.3|8652.9|983
1587027900000|2020-04-16 09:05:00|8658.3|8654.9|8663.2|8659.8|8668.2|8664.8|8654.5|8651.1|754
1587028200000|2020-04-16 09:10:00|8662.3|8658.9|8667.5|8664.1|8671.5|8668.1|8657.2|8653.8|547
1587028500000|2020-04-16 09:15:00|8667.4|8664|8674.9|8671.5|8676.8|8673.4|8666|8662.6|453
1587028800000|2020-04-16 09:20:00|8674.8|8671.4|8662.3|8658.9|8676.7|8673.3|8660.3|8656.9|581
1587029100000|2020-04-16 09:25:00|8662.5|8659.1|8658.2|8654.8|8669.5|8666.1|8656.8|8653.4|478
1587029400000|2020-04-16 09:30:00|8657.2|8653.8|8662.3|8658.9|8665.5|8662.1|8657.2|8653.8|575
1587029700000|2020-04-16 09:35:00|8662.2|8658.8|8670.7|8667.3|8671.9|8668.5|8659.5|8656.1|776
1587030000000|2020-04-16 09:40:00|8670.3|8666.9|8685.2|8681.8|8685.5|8682.1|8670|8666.6|575
1587030300000|2020-04-16 09:45:00|8685.3|8681.9|8680.9|8677.5|8686.7|8683.3|8678.3|8674.9|290
1587030600000|2020-04-16 09:50:00|8680.5|8677.1|8673.9|8670.5|8682.2|8678.8|8671.7|8668.3|329
1587030900000|2020-04-16 09:55:00|8673.8|8670.4|8678.7|8675.3|8679|8675.6|8668.2|8664.8|466
1587031200000|2020-04-16 10:00:00|8678.3|8674.9|8660.5|8657.1|8681|8677.6|8660.5|8657.1|660
1587031500000|2020-04-16 10:05:00|8659.8|8656.4|8665|8661.6|8666.4|8663|8649.2|8645.8|740
1587031800000|2020-04-16 10:10:00|8665.4|8662|8676.2|8672.8|8676.2|8672.8|8662.5|8659.1|485
1587032100000|2020-04-16 10:15:00|8675.8|8672.4|8675.8|8672.4|8676.7|8673.3|8667.7|8664.3|337
1587032400000|2020-04-16 10:20:00|8675.9|8672.5|8678.5|8675.1|8678.5|8675.1|8673.3|8669.9|283
1587032700000|2020-04-16 10:25:00|8678.7|8675.3|8690.5|8687.1|8691.9|8688.5|8678.2|8674.8|667
1587033000000|2020-04-16 10:30:00|8692.3|8688.9|8687.9|8684.5|8692.5|8689.1|8684.7|8681.3|444
1587033300000|2020-04-16 10:35:00|8688.4|8685|8683|8679.6|8691.5|8688.1|8681.9|8678.5|448
1587033600000|2020-04-16 10:40:00|8682.2|8678.8|8689.2|8685.8|8691.3|8687.9|8682|8678.6|324
1587033900000|2020-04-16 10:45:00|8689.3|8685.9|8681.7|8678.3|8691.3|8687.9|8677.2|8673.8|668
1587034200000|2020-04-16 10:50:00|8682|8678.6|8686.9|8683.5|8689.4|8686|8677.5|8674.1|480
1587034500000|2020-04-16 10:55:00|8686.8|8683.4|8682.4|8679|8687|8683.6|8677.9|8674.5|296
1587034800000|2020-04-16 11:00:00|8680.9|8677.5|8668.5|8665.1|8681.4|8678|8668.5|8665.1|670
1587035100000|2020-04-16 11:05:00|8668.4|8665|8671.2|8667.8|8672.4|8669|8666.2|8662.8|559
1587035400000|2020-04-16 11:10:00|8671|8667.6|8676.3|8672.9|8676.3|8672.9|8666.2|8662.8|406
1587035700000|2020-04-16 11:15:00|8676|8672.6|8671.2|8667.8|8676|8672.6|8668|8664.6|318
1587036000000|2020-04-16 11:20:00|8671.3|8667.9|8675.5|8672.1|8679.2|8675.8|8670.9|8667.5|476
1587036300000|2020-04-16 11:25:00|8675.9|8672.5|8677.8|8674.4|8679.5|8676.1|8672.3|8668.9|488
1587036600000|2020-04-16 11:30:00|8677.7|8674.3|8648.9|8645.5|8678.9|8675.5|8647.2|8643.8|1255
1587036900000|2020-04-16 11:35:00|8648.5|8645.1|8643.9|8640.5|8652.5|8649.1|8640.3|8636.9|920
1587037200000|2020-04-16 11:40:00|8644|8640.6|8642.3|8638.9|8646.9|8643.5|8637|8633.6|1034
1587037500000|2020-04-16 11:45:00|8642.2|8638.8|8645.3|8641.9|8653.3|8649.9|8641.4|8638|877
1587037800000|2020-04-16 11:50:00|8645.4|8642|8655|8651.6|8655.7|8652.3|8639|8635.6|745
1587038100000|2020-04-16 11:55:00|8655.2|8651.8|8653.7|8650.3|8659.7|8656.3|8649|8645.6|1409
1587038400000|2020-04-16 12:00:00|8653.3|8649.9|8658.2|8654.8|8663.8|8660.4|8653.3|8649.9|878
1587038700000|2020-04-16 12:05:00|8657.8|8654.4|8656.7|8653.3|8662.3|8658.9|8647.7|8644.3|778
1587039000000|2020-04-16 12:10:00|8656.5|8653.1|8652.9|8649.5|8660.8|8657.4|8651.2|8647.8|603
1587039300000|2020-04-16 12:15:00|8652.8|8649.4|8633.7|8630.3|8655.3|8651.9|8633.7|8630.3|984
1587039600000|2020-04-16 12:20:00|8633.5|8630.1|8646.4|8643|8649.9|8646.5|8633.3|8629.9|1020
1587039900000|2020-04-16 12:25:00|8646.3|8642.9|8660.7|8657.3|8669.4|8666|8642|8638.6|1463
1587040200000|2020-04-16 12:30:00|8660|8656.6|8698.8|8695.4|8710.7|8707.3|8653.9|8650.5|4663
1587040500000|2020-04-16 12:35:00|8698.9|8695.5|8688.9|8685.5|8708.7|8705.3|8686|8682.6|2473
1587040800000|2020-04-16 12:40:00|8688.4|8685|8680.2|8676.8|8692.4|8689|8677.2|8673.8|1983
1587041100000|2020-04-16 12:45:00|8680.3|8676.9|8673|8669.6|8688.3|8684.9|8670.7|8667.3|1472
1587041400000|2020-04-16 12:50:00|8673.7|8670.3|8682.3|8678.9|8683.8|8680.4|8669.9|8666.5|1189
1587041700000|2020-04-16 12:55:00|8682|8678.6|8691.5|8688.1|8694.4|8691|8681.4|8678|1483
1587042000000|2020-04-16 13:00:00|8690.4|8687|8695.3|8691.9|8700.9|8697.5|8686.8|8683.4|1547
1587042300000|2020-04-16 13:05:00|8694.8|8691.4|8699.5|8696.1|8702|8698.6|8691.7|8688.3|1205
1587042600000|2020-04-16 13:10:00|8699.9|8696.5|8705.4|8702|8710.3|8706.9|8699.9|8696.5|2105
1587042900000|2020-04-16 13:15:00|8705.2|8701.8|8698|8694.6|8707.2|8703.8|8695.4|8692|1363
1587043200000|2020-04-16 13:20:00|8697.9|8694.5|8695.2|8691.8|8702.7|8699.3|8693|8689.6|1213
1587043500000|2020-04-16 13:25:00|8694.8|8691.4|8691|8687.6|8695.5|8692.1|8684.4|8681|1840
1587043800000|2020-04-16 13:30:00|8690.5|8688.1|8682|8679.6|8709.7|8707.3|8678.9|8676.5|10949
1587044100000|2020-04-16 13:35:00|8684|8681.6|8668.8|8666.4|8686.2|8683.8|8659|8656.6|8086
1587044400000|2020-04-16 13:40:00|8669.2|8666.8|8681.9|8679.5|8687.3|8684.9|8668.9|8666.5|6402
1587044700000|2020-04-16 13:45:00|8683.2|8680.8|8674.2|8671.8|8700.3|8697.9|8667.7|8665.3|5444
1587045000000|2020-04-16 13:50:00|8673.7|8671.3|8669.5|8667.1|8681.2|8678.8|8656.9|8654.5|5883
1587045300000|2020-04-16 13:55:00|8669.3|8666.9|8655.2|8652.8|8676.7|8674.3|8652.7|8650.3|5890
1587045600000|2020-04-16 14:00:00|8655.3|8652.9|8618.4|8616|8664.7|8662.3|8617.4|8615|8297
1587045900000|2020-04-16 14:05:00|8618.8|8616.4|8634.7|8632.3|8648.2|8645.8|8618.8|8616.4|6249
1587046200000|2020-04-16 14:10:00|8633.7|8631.3|8615.7|8613.3|8635.2|8632.8|8604.2|8601.8|6746
1587046500000|2020-04-16 14:15:00|8617.2|8614.8|8640.6|8638.2|8641.5|8639.1|8617|8614.6|5952
1587046800000|2020-04-16 14:20:00|8640.4|8638|8663|8660.6|8666.2|8663.8|8634.7|8632.3|6320
1587047100000|2020-04-16 14:25:00|8663.1|8660.7|8675.7|8673.3|8677.4|8675|8655.7|8653.3|4165
1587047400000|2020-04-16 14:30:00|8675.2|8672.8|8673.1|8670.7|8682.7|8680.3|8660.5|8658.1|6079
1587047700000|2020-04-16 14:35:00|8673.9|8671.5|8661.2|8658.8|8683.9|8681.5|8658|8655.6|5026
1587048000000|2020-04-16 14:40:00|8660.7|8658.3|8703.7|8701.3|8705.6|8703.2|8654|8651.6|7628
1587048300000|2020-04-16 14:45:00|8703.6|8701.2|8711|8708.6|8716.4|8714|8694.5|8692.1|5743
1587048600000|2020-04-16 14:50:00|8710.7|8708.3|8698.5|8696.1|8712|8709.6|8690.5|8688.1|4653
1587048900000|2020-04-16 14:55:00|8699|8696.6|8717.6|8715.2|8725|8722.6|8693.9|8691.5|5887
1587049200000|2020-04-16 15:00:00|8718.4|8716|8715.9|8713.5|8722.2|8719.8|8704.4|8702|4339
1587049500000|2020-04-16 15:05:00|8716.4|8714|8728.1|8725.7|8740.7|8738.3|8712.7|8710.3|6030
1587049800000|2020-04-16 15:10:00|8728.2|8725.8|8728.1|8725.7|8742.6|8740.2|8727.2|8724.8|4681
1587050100000|2020-04-16 15:15:00|8728|8725.6|8750.9|8748.5|8752|8749.6|8727|8724.6|6264
1587050400000|2020-04-16 15:20:00|8751|8748.6|8761.5|8759.1|8764.1|8761.7|8746.7|8744.3|5720
1587050700000|2020-04-16 15:25:00|8761.7|8759.3|8766.5|8764.1|8779|8776.6|8758|8755.6|7345
1587051000000|2020-04-16 15:30:00|8766.4|8764|8742.5|8740.1|8770|8767.6|8740.9|8738.5|5016
1587051300000|2020-04-16 15:35:00|8742.4|8740|8757.9|8755.5|8759.2|8756.8|8738.7|8736.3|3801
1587051600000|2020-04-16 15:40:00|8757.7|8755.3|8764.7|8762.3|8776.6|8774.2|8756|8753.6|4657
1587051900000|2020-04-16 15:45:00|8765|8762.6|8749.9|8747.5|8772.5|8770.1|8747.2|8744.8|3760
1587052200000|2020-04-16 15:50:00|8750.5|8748.1|8788.9|8786.5|8789|8786.6|8747|8744.6|5967
1587052500000|2020-04-16 15:55:00|8788.7|8786.3|8784.7|8782.3|8794.2|8791.8|8782|8779.6|4999
1587052800000|2020-04-16 16:00:00|8785|8782.6|8769.5|8767.1|8796.7|8794.3|8763.5|8761.1|5086
1587053100000|2020-04-16 16:05:00|8769.6|8767.2|8741|8738.6|8770|8767.6|8737.5|8735.1|4287
1587053400000|2020-04-16 16:10:00|8741.5|8739.1|8726.2|8723.8|8745.7|8743.3|8726.2|8723.8|4255
1587053700000|2020-04-16 16:15:00|8726|8723.6|8696.6|8694.2|8728.7|8726.3|8690.2|8687.8|7606
1587054000000|2020-04-16 16:20:00|8696.7|8694.3|8682.9|8680.5|8697.9|8695.5|8678.5|8676.1|7022
1587054300000|2020-04-16 16:25:00|8683.4|8681|8684|8681.6|8693|8690.6|8672|8669.6|6984
1587054600000|2020-04-16 16:30:00|8684.2|8681.8|8636.6|8634.2|8685|8682.6|8625|8622.6|9182
1587054900000|2020-04-16 16:35:00|8636.2|8633.8|8641.7|8639.3|8647.5|8645.1|8616.7|8614.3|8020
1587055200000|2020-04-16 16:40:00|8643.1|8640.7|8661.8|8659.4|8663.8|8661.4|8635.6|8633.2|6521
1587055500000|2020-04-16 16:45:00|8661.6|8659.2|8665.3|8662.9|8668.6|8666.2|8652.1|8649.7|4810
1587055800000|2020-04-16 16:50:00|8666.1|8663.7|8670.8|8668.4|8677.5|8675.1|8659.3|8656.9|4509
1587056100000|2020-04-16 16:55:00|8670.1|8667.7|8674.6|8672.2|8681.6|8679.2|8654.1|8651.7|4955
1587056400000|2020-04-16 17:00:00|8674.3|8671.9|8665.8|8663.4|8684.1|8681.7|8665.3|8662.9|3651
1587056700000|2020-04-16 17:05:00|8665.6|8663.2|8666.1|8663.7|8680.8|8678.4|8663.8|8661.4|3582
1587057000000|2020-04-16 17:10:00|8665.8|8663.4|8675.3|8672.9|8676.1|8673.7|8656.8|8654.4|4459
1587057300000|2020-04-16 17:15:00|8676.1|8673.7|8680|8677.6|8684.8|8682.4|8663.3|8660.9|3646
1587057600000|2020-04-16 17:20:00|8680.3|8677.9|8673.6|8671.2|8682.6|8680.2|8665.2|8662.8|2899
1587057900000|2020-04-16 17:25:00|8674.1|8671.7|8686.1|8683.7|8688.1|8685.7|8667.7|8665.3|3733
1587058200000|2020-04-16 17:30:00|8686|8683.6|8697|8694.6|8701.1|8698.7|8682.6|8680.2|3800
1587058500000|2020-04-16 17:35:00|8697.2|8694.8|8690.3|8687.9|8707.3|8704.9|8690.3|8687.9|3236
1587058800000|2020-04-16 17:40:00|8690.5|8688.1|8704|8701.6|8705.1|8702.7|8685.1|8682.7|3162
1587059100000|2020-04-16 17:45:00|8704.3|8701.9|8691.5|8689.1|8704.8|8702.4|8691.3|8688.9|2251
1587059400000|2020-04-16 17:50:00|8691.8|8689.4|8673.5|8671.1|8699.3|8696.9|8670.1|8667.7|3453
1587059700000|2020-04-16 17:55:00|8674.1|8671.7|8676.2|8673.8|8679.6|8677.2|8663.5|8661.1|2886
1587060000000|2020-04-16 18:00:00|8677.5|8675.1|8674.8|8672.4|8677.5|8675.1|8653.8|8651.4|3924
1587060300000|2020-04-16 18:05:00|8674.6|8672.2|8692.1|8689.7|8694.3|8691.9|8663.5|8661.1|3253
1587060600000|2020-04-16 18:10:00|8691.8|8689.4|8699.3|8696.9|8700.1|8697.7|8685.2|8682.8|2723
1587060900000|2020-04-16 18:15:00|8699.2|8696.8|8696.8|8694.4|8707.6|8705.2|8694.1|8691.7|3283
1587061200000|2020-04-16 18:20:00|8696.7|8694.3|8682.3|8679.9|8698.3|8695.9|8680.1|8677.7|3019
1587061500000|2020-04-16 18:25:00|8682.7|8680.3|8698.6|8696.2|8704.2|8701.8|8676.6|8674.2|3808
1587061800000|2020-04-16 18:30:00|8698.8|8696.4|8707.3|8704.9|8712.2|8709.8|8695.2|8692.8|3797
1587062100000|2020-04-16 18:35:00|8707.2|8704.8|8725.6|8723.2|8733.5|8731.1|8705.1|8702.7|5418
1587062400000|2020-04-16 18:40:00|8726|8723.6|8721.7|8719.3|8732.6|8730.2|8711.3|8708.9|3113
1587062700000|2020-04-16 18:45:00|8721.6|8719.2|8704.5|8702.1|8725.1|8722.7|8702.3|8699.9|2405
1587063000000|2020-04-16 18:50:00|8704.3|8701.9|8708.8|8706.4|8712.1|8709.7|8690|8687.6|3323
1587063300000|2020-04-16 18:55:00|8709.1|8706.7|8714.1|8711.7|8720.5|8718.1|8706.1|8703.7|2743
1587063600000|2020-04-16 19:00:00|8712.8|8710.4|8695.1|8692.7|8720.8|8718.4|8690.3|8687.9|5205
1587063900000|2020-04-16 19:05:00|8695.6|8693.2|8689.1|8686.7|8703.1|8700.7|8684.8|8682.4|4014
1587064200000|2020-04-16 19:10:00|8688.2|8685.8|8694|8691.6|8697.3|8694.9|8680|8677.6|4233
1587064500000|2020-04-16 19:15:00|8693.6|8691.2|8688.5|8686.1|8705.3|8702.9|8679.7|8677.3|3488
1587064800000|2020-04-16 19:20:00|8688.9|8686.5|8704.2|8701.8|8704.5|8702.1|8683.2|8680.8|3515
1587065100000|2020-04-16 19:25:00|8704.1|8701.7|8722.1|8719.7|8723|8720.6|8693.5|8691.1|3623
1587065400000|2020-04-16 19:30:00|8722.5|8720.1|8739.2|8736.8|8742.5|8740.1|8718.2|8715.8|5011
1587065700000|2020-04-16 19:35:00|8739.4|8737|8742.5|8740.1|8747.4|8745|8731|8728.6|4784
1587066000000|2020-04-16 19:40:00|8742.2|8739.8|8731.9|8729.5|8745.1|8742.7|8729.6|8727.2|3896
1587066300000|2020-04-16 19:45:00|8733.4|8731|8724.7|8722.3|8738.9|8736.5|8724.7|8722.3|4731
1587066600000|2020-04-16 19:50:00|8725.4|8723|8775.2|8772.8|8778.6|8776.2|8725.4|8723|9408
1587066900000|2020-04-16 19:55:00|8775|8772.6|8755.4|8753|8775.2|8772.8|8753.7|8751.3|9433
1587067200000|2020-04-16 20:00:00|8755.5|8753.1|8757.6|8754.2|8767.2|8763.8|8749.9|8746.5|3860
1587067500000|2020-04-16 20:05:00|8757.9|8754.5|8754|8750.6|8759.5|8756.1|8752.7|8749.3|1522
1587067800000|2020-04-16 20:10:00|8754.1|8750.7|8750.2|8743.8|8756.2|8752.8|8744.9|8741.5|1605
1587068100000|2020-04-16 20:15:00|8750.3|8743.9|8753.7|8747.3|8754.2|8747.8|8748.2|8741.8|0
1587068400000|2020-04-16 20:20:00|8753.6|8747.2|8754.4|8748|8755.2|8748.8|8753.5|8747.1|0
1587068700000|2020-04-16 20:25:00|8754.5|8748.1|8754.6|8748.2|8755|8748.6|8753.4|8747|0
1587069000000|2020-04-16 20:30:00|8755|8748.6|8765.7|8762.3|8771.2|8767.8|8751.7|8748.3|1131
1587069300000|2020-04-16 20:35:00|8766.2|8762.8|8785.2|8781.8|8790.7|8787.3|8763.2|8759.8|1226
1587069600000|2020-04-16 20:40:00|8784.7|8781.3|8807.7|8804.3|8823.7|8820.3|8783.2|8779.8|2385
1587069900000|2020-04-16 20:45:00|8809.2|8805.8|8837.5|8834.1|8838|8834.6|8803.2|8799.8|2425
1587070200000|2020-04-16 20:50:00|8837.2|8833.8|8837.2|8833.8|8856.2|8852.8|8829.7|8826.3|1918
1587070500000|2020-04-16 20:55:00|8838|8834.6|8854.3|8847.9|8854.3|8848.6|8832.7|8829.3|1302
1587070800000|2020-04-16 21:00:00|8854.4|8848|8874.5|8868.1|8883.4|8877|8853|8846.6|1
1587071100000|2020-04-16 21:05:00|8875.7|8869.3|8857.9|8851.5|8875.7|8869.3|8856.1|8849.7|0
1587071400000|2020-04-16 21:10:00|8857.6|8851.2|8884.8|8878.4|8888.4|8882|8857.6|8851.2|0
1587071700000|2020-04-16 21:15:00|8884.5|8878.1|8902.6|8896.2|8904.7|8898.3|8882.5|8876.1|0
1587072000000|2020-04-16 21:20:00|8903|8896.6|8919.6|8913.2|8921|8914.6|8903|8896.6|0
1587072300000|2020-04-16 21:25:00|8917.7|8911.3|8901.4|8895|8919.5|8913.1|8896|8889.6|0
1587072600000|2020-04-16 21:30:00|8902.5|8896.1|8922|8915.6|8922|8915.6|8901.6|8895.2|0
1587072900000|2020-04-16 21:35:00|8922.1|8915.7|8922.6|8916.2|8924|8917.6|8917.9|8911.5|0
1587073200000|2020-04-16 21:40:00|8922.5|8916.1|8954|8947.6|8954|8947.6|8921.8|8915.4|0
1587073500000|2020-04-16 21:45:00|8955.7|8949.3|8939.6|8933.2|8955.7|8949.3|8937.4|8931|0
1587073800000|2020-04-16 21:50:00|8939.3|8932.9|8932.1|8925.7|8944.6|8938.2|8930.3|8923.9|0
1587074100000|2020-04-16 21:55:00|8932.5|8926.1|8913.4|8907|8933|8926.6|8905.7|8899.3|0
1587074400000|2020-04-16 22:00:00|8923.5|8920.1|8912.1|8908.7|8950.7|8947.3|8894.7|8891.3|3220
1587074700000|2020-04-16 22:05:00|8912.2|8908.8|8894.7|8891.3|8913.4|8910|8889.9|8886.5|1378
1587075000000|2020-04-16 22:10:00|8894.5|8891.1|8903.1|8899.7|8905.2|8901.8|8891|8887.6|872
1587075300000|2020-04-16 22:15:00|8903.2|8899.8|8909.9|8906.5|8911|8907.6|8896.9|8893.5|657
1587075600000|2020-04-16 22:20:00|8909.6|8906.2|8924.7|8921.3|8929.4|8926|8905.9|8902.5|952
1587075900000|2020-04-16 22:25:00|8925|8921.6|8918.2|8914.8|8926.4|8923|8910|8906.6|815
1587076200000|2020-04-16 22:30:00|8918.4|8915|8907.1|8903.7|8918.4|8915|8906.4|8903|618
1587076500000|2020-04-16 22:35:00|8907|8903.6|8915.7|8912.3|8920.2|8916.8|8904.6|8901.2|450
1587076800000|2020-04-16 22:40:00|8916.5|8913.1|8910|8906.6|8916.6|8913.2|8909.1|8905.7|456
1587077100000|2020-04-16 22:45:00|8909.9|8906.5|8932.5|8929.1|8936.4|8933|8907.2|8903.8|1536
1587077400000|2020-04-16 22:50:00|8932.6|8929.2|8936.2|8932.8|8941.4|8938|8923.4|8920|1068
1587077700000|2020-04-16 22:55:00|8936.7|8933.3|8935.9|8932.5|8938.9|8935.5|8924.6|8921.2|716
1587078000000|2020-04-16 23:00:00|8936.1|8932.7|8971.7|8968.3|8977.7|8974.3|8934|8930.6|1833
1587078300000|2020-04-16 23:05:00|8971.9|8968.5|8963.5|8960.1|8980.1|8976.7|8962.5|8959.1|1291
1587078600000|2020-04-16 23:10:00|8962.9|8959.5|8958.1|8954.7|8969.5|8966.1|8953.4|8950|1127
1587078900000|2020-04-16 23:15:00|8958|8954.6|8973|8969.6|8975.5|8972.1|8956.5|8953.1|1123
1587079200000|2020-04-16 23:20:00|8972.9|8969.5|8974|8970.6|8975.9|8972.5|8969.1|8965.7|669
1587079500000|2020-04-16 23:25:00|8975.4|8972|8963.1|8959.7|8977.7|8974.3|8961.6|8958.2|726
1587079800000|2020-04-16 23:30:00|8963|8959.6|8953.6|8950.2|8963|8959.6|8950.7|8947.3|780
1587080100000|2020-04-16 23:35:00|8954|8950.6|8944.7|8941.3|8959.5|8956.1|8944.4|8941|877
1587080400000|2020-04-16 23:40:00|8944.6|8941.2|8941.2|8937.8|8954.7|8951.3|8940.7|8937.3|589
1587080700000|2020-04-16 23:45:00|8941|8937.6|8928.4|8925|8944.5|8941.1|8920.9|8917.5|1551
1587081000000|2020-04-16 23:50:00|8928.5|8925.1|8933.4|8930|8936.5|8933.1|8926|8922.6|851
1587081300000|2020-04-16 23:55:00|8933.5|8930.1|8947.1|8943.7|8947.6|8944.2|8930|8926.6|677
1587081600000|2020-04-17 00:00:00|8947.2|8943.8|8934.2|8930.8|8947.6|8944.2|8927.1|8923.7|738
1587081900000|2020-04-17 00:05:00|8934.6|8931.2|8941.6|8938.2|8945.7|8942.3|8931.4|8928|664
1587082200000|2020-04-17 00:10:00|8941.5|8938.1|8938.7|8935.3|8943.6|8940.2|8934.5|8931.1|525
1587082500000|2020-04-17 00:15:00|8938.4|8935|8910|8906.6|8939.1|8935.7|8909.1|8905.7|1008
1587082800000|2020-04-17 00:20:00|8910.4|8907|8902.5|8899.1|8910.5|8907.1|8895.2|8891.8|1167
1587083100000|2020-04-17 00:25:00|8903.1|8899.7|8899.7|8896.3|8906.1|8902.7|8895.6|8892.2|729
1587083400000|2020-04-17 00:30:00|8901.5|8898.1|8914.7|8911.3|8916.1|8912.7|8901.5|8898.1|874
1587083700000|2020-04-17 00:35:00|8914.9|8911.5|8928.1|8924.7|8931.7|8928.3|8908.2|8904.8|704
1587084000000|2020-04-17 00:40:00|8928.2|8924.8|8916.9|8913.5|8929.2|8925.8|8916.1|8912.7|502
1587084300000|2020-04-17 00:45:00|8917.1|8913.7|8912.6|8909.2|8919.5|8916.1|8906.5|8903.1|548
1587084600000|2020-04-17 00:50:00|8912.5|8909.1|8910.9|8907.5|8921.9|8918.5|8908.4|8905|504
1587084900000|2020-04-17 00:55:00|8910.5|8907.1|8919.4|8916|8920.7|8917.3|8908.6|8905.2|328
1587085200000|2020-04-17 01:00:00|8919.5|8916.1|8927.5|8924.1|8930.6|8927.2|8918.5|8915.1|582
1587085500000|2020-04-17 01:05:00|8927.4|8924|8928.6|8925.2|8937.1|8933.7|8927.1|8923.7|543
1587085800000|2020-04-17 01:10:00|8928.5|8925.1|8943|8939.6|8943.4|8940|8927.2|8923.8|669
1587086100000|2020-04-17 01:15:00|8942.9|8939.5|8944.6|8941.2|8945.1|8941.7|8936.7|8933.3|504
1587086400000|2020-04-17 01:20:00|8944.9|8941.5|8937.1|8933.7|8947.2|8943.8|8935|8931.6|381
1587086700000|2020-04-17 01:25:00|8937.2|8933.8|8944.2|8940.8|8946.2|8942.8|8935.4|8932|529
1587087000000|2020-04-17 01:30:00|8944.9|8941.5|8938|8934.6|8946.6|8943.2|8931.2|8927.8|658
1587087300000|2020-04-17 01:35:00|8938.6|8935.2|8941.1|8937.7|8944.2|8940.8|8934.5|8931.1|375
1587087600000|2020-04-17 01:40:00|8941.4|8938|8934.9|8931.5|8943|8939.6|8931.1|8927.7|398
1587087900000|2020-04-17 01:45:00|8935|8931.6|8944.5|8941.1|8945.2|8941.8|8931.9|8928.5|598
1587088200000|2020-04-17 01:50:00|8945|8941.6|8941.7|8938.3|8947|8943.6|8939|8935.6|417
1587088500000|2020-04-17 01:55:00|8941.9|8938.5|8936.9|8933.5|8945.4|8942|8935|8931.6|405
1587088800000|2020-04-17 02:00:00|8938.1|8934.7|8938.1|8934.7|8940.2|8936.8|8923.4|8920|1008
1587089100000|2020-04-17 02:05:00|8938.4|8935|8933.1|8929.7|8944.2|8940.8|8931.6|8928.2|462
1587089400000|2020-04-17 02:10:00|8933.5|8930.1|8933.2|8929.8|8942.1|8938.7|8932.5|8929.1|377
1587089700000|2020-04-17 02:15:00|8933.5|8930.1|8943|8939.6|8945.1|8941.7|8931.6|8928.2|341
1587090000000|2020-04-17 02:20:00|8942.9|8939.5|8941.1|8937.7|8944.9|8941.5|8936.2|8932.8|227
1587090300000|2020-04-17 02:25:00|8941.2|8937.8|8953.4|8950|8956|8952.6|8939.4|8936|648
1587090600000|2020-04-17 02:30:00|8954.2|8950.8|8954.7|8951.3|8957.1|8953.7|8950.6|8947.2|385
1587090900000|2020-04-17 02:35:00|8955.2|8951.8|8958.5|8955.1|8961.5|8958.1|8951.6|8948.2|389
1587091200000|2020-04-17 02:40:00|8958.4|8955|8954.7|8951.3|8959.5|8956.1|8954.7|8951.3|221
1587091500000|2020-04-17 02:45:00|8954.6|8951.2|8953.4|8950|8956.1|8952.7|8948.5|8945.1|380
1587091800000|2020-04-17 02:50:00|8953.6|8950.2|8948.4|8945|8955|8951.6|8946.2|8942.8|395
1587092100000|2020-04-17 02:55:00|8949|8945.6|8940.4|8937|8950.9|8947.5|8939|8935.6|380
1587092400000|2020-04-17 03:00:00|8940.7|8937.3|8928.7|8925.3|8940.7|8937.3|8927.4|8924|463
1587092700000|2020-04-17 03:05:00|8928.6|8925.2|8931.9|8928.5|8935.5|8932.1|8928.1|8924.7|421
1587093000000|2020-04-17 03:10:00|8932|8928.6|8937.1|8933.7|8938.2|8934.8|8927.1|8923.7|241
1587093300000|2020-04-17 03:15:00|8937.2|8933.8|8935.6|8932.2|8939.1|8935.7|8933.9|8930.5|252
1587093600000|2020-04-17 03:20:00|8935.7|8932.3|8932.1|8928.7|8938.9|8935.5|8931.1|8927.7|128
1587093900000|2020-04-17 03:25:00|8932.2|8928.8|8924|8920.6|8935.6|8932.2|8924|8920.6|266
1587094200000|2020-04-17 03:30:00|8925.4|8922|8914.5|8911.1|8926.6|8923.2|8914.1|8910.7|726
1587094500000|2020-04-17 03:35:00|8914.4|8911|8915.7|8912.3|8916.7|8913.3|8906.7|8903.3|550
1587094800000|2020-04-17 03:40:00|8915.1|8911.7|8909.4|8906|8915.1|8911.7|8905.6|8902.2|440
1587095100000|2020-04-17 03:45:00|8909.7|8906.3|8918.4|8915|8920.4|8917|8908.7|8905.3|415
1587095400000|2020-04-17 03:50:00|8918.5|8915.1|8917.2|8913.8|8920.4|8917|8914.9|8911.5|351
1587095700000|2020-04-17 03:55:00|8917.5|8914.1|8929.7|8926.3|8930.1|8926.7|8917|8913.6|376
1587096000000|2020-04-17 04:00:00|8929.9|8926.5|8928.6|8925.2|8931.4|8928|8924.5|8921.1|264
1587096300000|2020-04-17 04:05:00|8928|8924.6|8930.1|8926.7|8931.1|8927.7|8926.7|8923.3|127
1587096600000|2020-04-17 04:10:00|8929.9|8926.5|8932.9|8929.5|8934.9|8931.5|8927.1|8923.7|192
1587096900000|2020-04-17 04:15:00|8933.1|8929.7|8931.4|8928|8933.4|8930|8929.9|8926.5|254
1587097200000|2020-04-17 04:20:00|8931.2|8927.8|8927.4|8924|8934.6|8931.2|8926.7|8923.3|217
1587097500000|2020-04-17 04:25:00|8927.9|8924.5|8933.6|8930.2|8933.6|8930.2|8922.9|8919.5|410
1587097800000|2020-04-17 04:30:00|8933.5|8930.1|8934.5|8931.1|8937.9|8934.5|8931|8927.6|306
1587098100000|2020-04-17 04:35:00|8934.4|8931|8935.2|8931.8|8935.5|8932.1|8931|8927.6|151
1587098400000|2020-04-17 04:40:00|8935.4|8932|8934|8930.6|8940.6|8937.2|8932.4|8929|276
1587098700000|2020-04-17 04:45:00|8934.1|8930.7|8929.1|8925.7|8934.9|8931.5|8926.4|8923|267
1587099000000|2020-04-17 04:50:00|8929.2|8925.8|8924.5|8921.1|8930.4|8927|8920|8916.6|357
1587099300000|2020-04-17 04:55:00|8924.4|8921|8926.2|8922.8|8929|8925.6|8920.4|8917|197
1587099600000|2020-04-17 05:00:00|8926.4|8923|8933.6|8930.2|8936|8932.6|8926|8922.6|456
1587099900000|2020-04-17 05:05:00|8934|8930.6|8949.6|8946.2|8951.9|8948.5|8933.7|8930.3|633
1587100200000|2020-04-17 05:10:00|8949.5|8946.1|8946.9|8943.5|8952.2|8948.8|8943|8939.6|593
1587100500000|2020-04-17 05:15:00|8947.4|8944|8946.5|8943.1|8948.2|8944.8|8944|8940.6|347
1587100800000|2020-04-17 05:20:00|8946.4|8943|8946.4|8943|8951.7|8948.3|8945.2|8941.8|573
1587101100000|2020-04-17 05:25:00|8946.7|8943.3|8962.5|8959.1|8963.4|8960|8946.7|8943.3|678
1587101400000|2020-04-17 05:30:00|8962.4|8959|8964.7|8961.3|8966|8962.6|8955.6|8952.2|550
1587101700000|2020-04-17 05:35:00|8964.4|8961|8959.9|8956.5|8965.1|8961.7|8955.4|8952|380
1587102000000|2020-04-17 05:40:00|8959.5|8956.1|8961.7|8958.3|8964.5|8961.1|8956.9|8953.5|294
1587102300000|2020-04-17 05:45:00|8961.4|8958|8961.4|8958|8963.7|8960.3|8957.2|8953.8|223
1587102600000|2020-04-17 05:50:00|8961.5|8958.1|8949|8945.6|8963.4|8960|8948|8944.6|437
1587102900000|2020-04-17 05:55:00|8949.4|8946|8947|8943.6|8952|8948.6|8939.9|8936.5|585
1587103200000|2020-04-17 06:00:00|8947.4|8944|8929|8925.6|8951|8947.6|8926.5|8923.1|1060
1587103500000|2020-04-17 06:05:00|8928.9|8925.5|8918.4|8915|8933.4|8930|8917.1|8913.7|835
1587103800000|2020-04-17 06:10:00|8918.5|8915.1|8915.9|8912.5|8929.7|8926.3|8914.1|8910.7|597
1587104100000|2020-04-17 06:15:00|8916|8912.6|8910.5|8907.1|8922.5|8919.1|8907.7|8904.3|877
1587104400000|2020-04-17 06:20:00|8910.1|8906.7|8919.2|8915.8|8922.4|8919|8908.9|8905.5|516
1587104700000|2020-04-17 06:25:00|8919|8915.6|8903.1|8899.7|8920.7|8917.3|8898.9|8895.5|872
1587105000000|2020-04-17 06:30:00|8902.9|8899.5|8910|8906.6|8911.6|8908.2|8900.1|8896.7|672
1587105300000|2020-04-17 06:35:00|8909.9|8906.5|8908.5|8905.1|8912.2|8908.8|8900.2|8896.8|715
1587105600000|2020-04-17 06:40:00|8908.7|8905.3|8925.6|8922.2|8926.7|8923.3|8906|8902.6|879
1587105900000|2020-04-17 06:45:00|8925.5|8922.1|8929.5|8926.1|8929.5|8926.1|8917.2|8913.8|485
1587106200000|2020-04-17 06:50:00|8929.1|8925.7|8926.9|8923.5|8932.1|8928.7|8926|8922.6|480
1587106500000|2020-04-17 06:55:00|8927.4|8924|8931|8927.6|8933.9|8930.5|8923.2|8919.8|621
1587106800000|2020-04-17 07:00:00|8931.1|8927.7|8922|8918.6|8934.9|8931.5|8915.9|8912.5|1179
1587107100000|2020-04-17 07:05:00|8922.4|8919|8916.1|8912.7|8925|8921.6|8914.2|8910.8|701
1587107400000|2020-04-17 07:10:00|8916|8912.6|8914.6|8911.2|8919.9|8916.5|8907|8903.6|1062
1587107700000|2020-04-17 07:15:00|8914.7|8911.3|8938.4|8935|8943.5|8940.1|8914.4|8911|1384
1587108000000|2020-04-17 07:20:00|8938.2|8934.8|8945.6|8942.2|8947.4|8944|8934.7|8931.3|790
1587108300000|2020-04-17 07:25:00|8945.7|8942.3|8954.9|8951.5|8956.5|8953.1|8943|8939.6|980
1587108600000|2020-04-17 07:30:00|8954.5|8951.1|8931.6|8928.2|8957.1|8953.7|8931.4|8928|1124
1587108900000|2020-04-17 07:35:00|8931.9|8928.5|8927.4|8924|8933.5|8930.1|8922.6|8919.2|897
1587109200000|2020-04-17 07:40:00|8927.2|8923.8|8894|8890.6|8931|8927.6|8890.9|8887.5|1569
1587109500000|2020-04-17 07:45:00|8893.9|8890.5|8892.2|8888.8|8902.1|8898.7|8873|8869.6|1884
1587109800000|2020-04-17 07:50:00|8891.6|8888.2|8900.7|8897.3|8905.4|8902|8888.2|8884.8|863
1587110100000|2020-04-17 07:55:00|8901|8897.6|8906.5|8903.1|8910.2|8906.8|8895.2|8891.8|748
1587110400000|2020-04-17 08:00:00|8906.6|8903.2|8913.7|8910.3|8917|8913.6|8902.7|8899.3|983
1587110700000|2020-04-17 08:05:00|8914|8910.6|8937.5|8934.1|8938.5|8935.1|8911.4|8908|1044
1587111000000|2020-04-17 08:10:00|8937.2|8933.8|8920.6|8917.2|8937.7|8934.3|8919|8915.6|701
1587111300000|2020-04-17 08:15:00|8921.2|8917.8|8919.5|8916.1|8925.6|8922.2|8912.1|8908.7|695
1587111600000|2020-04-17 08:20:00|8919.9|8916.5|8911.2|8907.8|8926.2|8922.8|8910.1|8906.7|509
1587111900000|2020-04-17 08:25:00|8911.1|8907.7|8902.1|8898.7|8912.4|8909|8899.9|8896.5|672
1587112200000|2020-04-17 08:30:00|8902|8898.6|8909.7|8906.3|8910|8906.6|8894.4|8891|747
1587112500000|2020-04-17 08:35:00|8909.9|8906.5|8904.2|8900.8|8919.9|8916.5|8903.4|8900|659
1587112800000|2020-04-17 08:40:00|8904.5|8901.1|8914.1|8910.7|8916.4|8913|8900.4|8897|536
1587113100000|2020-04-17 08:45:00|8914.5|8911.1|8917.7|8914.3|8920.7|8917.3|8912.9|8909.5|534
1587113400000|2020-04-17 08:50:00|8918.5|8915.1|8908.7|8905.3|8923.6|8920.2|8906.2|8902.8|625
1587113700000|2020-04-17 08:55:00|8909|8905.6|8905.1|8901.7|8917.6|8914.2|8902.9|8899.5|980
1587114000000|2020-04-17 09:00:00|8905|8901.6|8909.5|8906.1|8910|8906.6|8898.9|8895.5|801
1587114300000|2020-04-17 09:05:00|8909.6|8906.2|8900.1|8896.7|8913.1|8909.7|8897.4|8894|1027
1587114600000|2020-04-17 09:10:00|8899.6|8896.2|8919.4|8916|8925.1|8921.7|8899.6|8896.2|1115
1587114900000|2020-04-17 09:15:00|8919.9|8916.5|8913.2|8909.8|8922|8918.6|8909.5|8906.1|646
1587115200000|2020-04-17 09:20:00|8913.6|8910.2|8904.1|8900.7|8922.7|8919.3|8903.6|8900.2|605
1587115500000|2020-04-17 09:25:00|8904.2|8900.8|8905.9|8902.5|8915|8911.6|8901.4|8898|525
1587115800000|2020-04-17 09:30:00|8905.7|8902.3|8906.6|8903.2|8910.1|8906.7|8896|8892.6|575
1587116100000|2020-04-17 09:35:00|8906.5|8903.1|8918.2|8914.8|8920|8916.6|8904.6|8901.2|623
1587116400000|2020-04-17 09:40:00|8918.1|8914.7|8916.9|8913.5|8923.2|8919.8|8914.2|8910.8|533
1587116700000|2020-04-17 09:45:00|8916.5|8913.1|8929.9|8926.5|8929.9|8926.5|8908.7|8905.3|824
1587117000000|2020-04-17 09:50:00|8930.4|8927|8933|8929.6|8943.4|8940|8930.1|8926.7|1235
1587117300000|2020-04-17 09:55:00|8933.1|8929.7|8931.4|8928|8937.9|8934.5|8928.2|8924.8|1002
1587117600000|2020-04-17 10:00:00|8932|8928.6|8927|8923.6|8938.4|8935|8925.4|8922|672
1587117900000|2020-04-17 10:05:00|8926.6|8923.2|8936.4|8933|8938.2|8934.8|8926.5|8923.1|486
1587118200000|2020-04-17 10:10:00|8936.2|8932.8|8941.9|8938.5|8942.6|8939.2|8936.1|8932.7|659
1587118500000|2020-04-17 10:15:00|8942|8938.6|8954.7|8951.3|8954.7|8951.3|8937.2|8933.8|653
1587118800000|2020-04-17 10:20:00|8954.9|8951.5|8953.7|8950.3|8955.1|8951.7|8948.6|8945.2|654
1587119100000|2020-04-17 10:25:00|8954|8950.6|8947.6|8944.2|8956.4|8953|8943.5|8940.1|686
1587119400000|2020-04-17 10:30:00|8947.7|8944.3|8945.5|8942.1|8948|8944.6|8941.6|8938.2|456
1587119700000|2020-04-17 10:35:00|8945.6|8942.2|8946.9|8943.5|8950.4|8947|8939.7|8936.3|498
1587120000000|2020-04-17 10:40:00|8946.7|8943.3|8945.5|8942.1|8949.9|8946.5|8943.4|8940|608
1587120300000|2020-04-17 10:45:00|8945.2|8941.8|8949.6|8946.2|8949.9|8946.5|8941.9|8938.5|534
1587120600000|2020-04-17 10:50:00|8951.1|8947.7|8946.5|8943.1|8951.9|8948.5|8945.5|8942.1|415
1587120900000|2020-04-17 10:55:00|8946.6|8943.2|8947.7|8944.3|8948.5|8945.1|8943.1|8939.7|476
1587121200000|2020-04-17 11:00:00|8948|8944.6|8959.1|8955.7|8961.1|8957.7|8945|8941.6|906
1587121500000|2020-04-17 11:05:00|8958.5|8955.1|8947.6|8944.2|8961.1|8957.7|8943.6|8940.2|1063
1587121800000|2020-04-17 11:10:00|8947.5|8944.1|8944.4|8941|8947.6|8944.2|8940.7|8937.3|827
1587122100000|2020-04-17 11:15:00|8944.2|8940.8|8931.1|8927.7|8946.2|8942.8|8930|8926.6|712
1587122400000|2020-04-17 11:20:00|8930.5|8927.1|8927.4|8924|8934.1|8930.7|8925.6|8922.2|507
1587122700000|2020-04-17 11:25:00|8927.2|8923.8|8927.2|8923.8|8932.4|8929|8923.2|8919.8|569
1587123000000|2020-04-17 11:30:00|8927.7|8924.3|8913|8909.6|8928.2|8924.8|8910.2|8906.8|1044
1587123300000|2020-04-17 11:35:00|8913.4|8910|8919|8915.6|8921.6|8918.2|8912.7|8909.3|622
1587123600000|2020-04-17 11:40:00|8919.1|8915.7|8920.2|8916.8|8920.5|8917.1|8913|8909.6|524
1587123900000|2020-04-17 11:45:00|8920.4|8917|8921.6|8918.2|8927.1|8923.7|8920.4|8917|715
1587124200000|2020-04-17 11:50:00|8921.7|8918.3|8926|8922.6|8927|8923.6|8919.1|8915.7|477
1587124500000|2020-04-17 11:55:00|8926.1|8922.7|8919.6|8916.2|8928.7|8925.3|8919.1|8915.7|521
1587124800000|2020-04-17 12:00:00|8919.1|8915.7|8912.6|8909.2|8930.4|8927|8909.1|8905.7|912
1587125100000|2020-04-17 12:05:00|8912.9|8909.5|8915.2|8911.8|8916.4|8913|8906.4|8903|859
1587125400000|2020-04-17 12:10:00|8915.4|8912|8918.7|8915.3|8923|8919.6|8910.9|8907.5|921
1587125700000|2020-04-17 12:15:00|8918.6|8915.2|8906.7|8903.3|8919.1|8915.7|8903|8899.6|1125
1587126000000|2020-04-17 12:20:00|8906.6|8903.2|8911|8907.6|8912.2|8908.8|8900.2|8896.8|888
1587126300000|2020-04-17 12:25:00|8911.1|8907.7|8903.2|8899.8|8912.5|8909.1|8901.5|8898.1|602
1587126600000|2020-04-17 12:30:00|8903.7|8900.3|8903.4|8900|8908.7|8905.3|8897.4|8894|899
1587126900000|2020-04-17 12:35:00|8903.5|8900.1|8899.1|8895.7|8909.6|8906.2|8896.6|8893.2|1131
1587127200000|2020-04-17 12:40:00|8899.2|8895.8|8894.7|8891.3|8906.9|8903.5|8890.5|8887.1|1350
1587127500000|2020-04-17 12:45:00|8893.2|8889.8|8901.6|8898.2|8906.2|8902.8|8889.9|8886.5|1267
1587127800000|2020-04-17 12:50:00|8902|8898.6|8897.1|8893.7|8904|8900.6|8890.5|8887.1|1153
1587128100000|2020-04-17 12:55:00|8897|8893.6|8897.7|8894.3|8901.4|8898|8891.9|8888.5|1108
1587128400000|2020-04-17 13:00:00|8897.6|8894.2|8889|8885.6|8904.4|8901|8885.1|8881.7|1612
1587128700000|2020-04-17 13:05:00|8888.9|8885.5|8872.5|8869.1|8894.5|8891.1|8871.1|8867.7|2180
1587129000000|2020-04-17 13:10:00|8872.6|8869.2|8869.5|8866.1|8873.9|8870.5|8858.1|8854.7|2218
1587129300000|2020-04-17 13:15:00|8869.6|8866.2|8868.1|8864.7|8871.9|8868.5|8851.9|8848.5|2091
1587129600000|2020-04-17 13:20:00|8868.2|8864.8|8859.7|8856.3|8872.9|8869.5|8853.7|8850.3|1755
1587129900000|2020-04-17 13:25:00|8860.2|8856.8|8860.9|8857.5|8870.9|8867.5|8849.5|8846.1|4476
1587130200000|2020-04-17 13:30:00|8860.4|8858|8831.5|8829.1|8884.2|8881.8|8827.6|8825.2|14616
1587130500000|2020-04-17 13:35:00|8831|8828.6|8810.5|8808.1|8835.5|8833.1|8796|8793.6|10146
1587130800000|2020-04-17 13:40:00|8810.2|8807.8|8808.4|8806|8812.9|8810.5|8777.7|8775.3|10908
1587131100000|2020-04-17 13:45:00|8808.2|8805.8|8821|8818.6|8828.2|8825.8|8808.2|8805.8|8256
1587131400000|2020-04-17 13:50:00|8820.2|8817.8|8810.7|8808.3|8827.5|8825.1|8807.6|8805.2|6622
1587131700000|2020-04-17 13:55:00|8810.6|8808.2|8837.1|8834.7|8841.2|8838.8|8810.5|8808.1|6615
1587132000000|2020-04-17 14:00:00|8836|8833.6|8840.7|8838.3|8847.6|8845.2|8826.5|8824.1|6192
1587132300000|2020-04-17 14:05:00|8840.9|8838.5|8855|8852.6|8859|8856.6|8840.6|8838.2|7293
1587132600000|2020-04-17 14:10:00|8856.2|8853.8|8820.5|8818.1|8861.2|8858.8|8817.7|8815.3|8357
1587132900000|2020-04-17 14:15:00|8821.1|8818.7|8802.7|8800.3|8823.5|8821.1|8793.6|8791.2|8502
1587133200000|2020-04-17 14:20:00|8802.2|8799.8|8798.7|8796.3|8811.7|8809.3|8794|8791.6|5000
1587133500000|2020-04-17 14:25:00|8799.2|8796.8|8807.5|8805.1|8816.5|8814.1|8795.4|8793|4963
1587133800000|2020-04-17 14:30:00|8807.1|8804.7|8788.5|8786.1|8811.5|8809.1|8783.5|8781.1|7718
1587134100000|2020-04-17 14:35:00|8788.4|8786|8787.7|8785.3|8793.1|8790.7|8774.5|8772.1|5454
1587134400000|2020-04-17 14:40:00|8787.6|8785.2|8779|8776.6|8795.2|8792.8|8774|8771.6|4741
1587134700000|2020-04-17 14:45:00|8779.2|8776.8|8757.5|8755.1|8780|8777.6|8755|8752.6|5360
1587135000000|2020-04-17 14:50:00|8757|8754.6|8780|8777.6|8780.2|8777.8|8756.9|8754.5|4337
1587135300000|2020-04-17 14:55:00|8779.5|8777.1|8780.6|8778.2|8789.4|8787|8773.2|8770.8|4832
1587135600000|2020-04-17 15:00:00|8780.7|8778.3|8789.9|8787.5|8797.5|8795.1|8774.5|8772.1|4299
1587135900000|2020-04-17 15:05:00|8789.7|8787.3|8792.2|8789.8|8799.7|8797.3|8780.5|8778.1|3567
1587136200000|2020-04-17 15:10:00|8792.1|8789.7|8777.2|8774.8|8796|8793.6|8765.2|8762.8|4900
1587136500000|2020-04-17 15:15:00|8777.7|8775.3|8770.2|8767.8|8782.9|8780.5|8760.7|8758.3|4410
1587136800000|2020-04-17 15:20:00|8770|8767.6|8756.5|8754.1|8771.7|8769.3|8749.6|8747.2|4811
1587137100000|2020-04-17 15:25:00|8756.7|8754.3|8739.5|8737.1|8758.5|8756.1|8731.6|8729.2|5743
1587137400000|2020-04-17 15:30:00|8739.7|8737.3|8752.7|8750.3|8754.5|8752.1|8729.1|8726.7|5819
1587137700000|2020-04-17 15:35:00|8752.6|8750.2|8760.1|8757.7|8761|8758.6|8748.5|8746.1|4684
1587138000000|2020-04-17 15:40:00|8760.2|8757.8|8765.5|8763.1|8774.1|8771.7|8754.7|8752.3|4979
1587138300000|2020-04-17 15:45:00|8765.2|8762.8|8774.4|8772|8774.9|8772.5|8764.1|8761.7|3544
1587138600000|2020-04-17 15:50:00|8774.2|8771.8|8774.9|8772.5|8782|8779.6|8762.2|8759.8|3726
1587138900000|2020-04-17 15:55:00|8775|8772.6|8760|8757.6|8780.1|8777.7|8756.6|8754.2|4130
1587139200000|2020-04-17 16:00:00|8760.2|8757.8|8744.5|8742.1|8760.5|8758.1|8740.6|8738.2|5196
1587139500000|2020-04-17 16:05:00|8744.4|8742|8737.1|8734.7|8753.1|8750.7|8735.4|8733|4333
1587139800000|2020-04-17 16:10:00|8737.2|8734.8|8747.9|8745.5|8749.2|8746.8|8731.6|8729.2|4680
1587140100000|2020-04-17 16:15:00|8747.7|8745.3|8762.1|8759.7|8763|8760.6|8744.2|8741.8|3918
1587140400000|2020-04-17 16:20:00|8762.2|8759.8|8752.5|8750.1|8762.9|8760.5|8750.2|8747.8|2733
1587140700000|2020-04-17 16:25:00|8752.2|8749.8|8745.6|8743.2|8755|8752.6|8739.2|8736.8|2519
1587141000000|2020-04-17 16:30:00|8745.7|8743.3|8758.9|8756.5|8759.6|8757.2|8742.7|8740.3|2497
1587141300000|2020-04-17 16:35:00|8758.7|8756.3|8768.5|8766.1|8774.4|8772|8756.1|8753.7|3007
1587141600000|2020-04-17 16:40:00|8768.4|8766|8769|8766.6|8774|8771.6|8764.6|8762.2|1943
1587141900000|2020-04-17 16:45:00|8768.9|8766.5|8778.4|8776|8778.6|8776.2|8761.5|8759.1|2913
1587142200000|2020-04-17 16:50:00|8778.6|8776.2|8780.4|8778|8780.6|8778.2|8772.4|8770|1976
1587142500000|2020-04-17 16:55:00|8780|8777.6|8770.3|8767.9|8780.9|8778.5|8770.1|8767.7|1979
1587142800000|2020-04-17 17:00:00|8770.1|8767.7|8765.6|8763.2|8776.5|8774.1|8760.1|8757.7|3390
1587143100000|2020-04-17 17:05:00|8765.9|8763.5|8774.5|8772.1|8774.6|8772.2|8759.6|8757.2|2725
1587143400000|2020-04-17 17:10:00|8774.4|8772|8763.9|8761.5|8775.6|8773.2|8760.6|8758.2|2427
1587143700000|2020-04-17 17:15:00|8763.4|8761|8773.6|8771.2|8776.5|8774.1|8756.4|8754|3164
1587144000000|2020-04-17 17:20:00|8773.5|8771.1|8753.4|8751|8773.6|8771.2|8747.9|8745.5|2919
1587144300000|2020-04-17 17:25:00|8752.4|8750|8749.3|8746.9|8762.4|8760|8747.5|8745.1|2633
1587144600000|2020-04-17 17:30:00|8749.6|8747.2|8751.5|8749.1|8759.3|8756.9|8749.6|8747.2|2447
1587144900000|2020-04-17 17:35:00|8751.6|8749.2|8765.3|8762.9|8767.5|8765.1|8748.9|8746.5|2920
1587145200000|2020-04-17 17:40:00|8765.1|8762.7|8768.6|8766.2|8772.4|8770|8759.1|8756.7|2366
1587145500000|2020-04-17 17:45:00|8768.9|8766.5|8754.1|8751.7|8769.5|8767.1|8752.9|8750.5|2528
1587145800000|2020-04-17 17:50:00|8753.9|8751.5|8754.9|8752.5|8762.9|8760.5|8753.5|8751.1|2331
1587146100000|2020-04-17 17:55:00|8754.8|8752.4|8751.3|8748.9|8759.9|8757.5|8746.1|8743.7|3036
1587146400000|2020-04-17 18:00:00|8751.4|8749|8735|8732.6|8751.4|8749|8732.6|8730.2|3105
1587146700000|2020-04-17 18:05:00|8734.9|8732.5|8737.1|8734.7|8740.3|8737.9|8729.4|8727|3540
1587147000000|2020-04-17 18:10:00|8737.3|8734.9|8739.6|8737.2|8745.1|8742.7|8733.6|8731.2|2616
1587147300000|2020-04-17 18:15:00|8740.3|8737.9|8746.6|8744.2|8749.1|8746.7|8735.6|8733.2|2827
1587147600000|2020-04-17 18:20:00|8746.5|8744.1|8744.6|8742.2|8751.6|8749.2|8743.9|8741.5|2373
1587147900000|2020-04-17 18:25:00|8744.3|8741.9|8738.9|8736.5|8752.3|8749.9|8737.8|8735.4|2391
1587148200000|2020-04-17 18:30:00|8737.6|8735.2|8719.6|8717.2|8737.9|8735.5|8718.8|8716.4|3834
1587148500000|2020-04-17 18:35:00|8719.3|8716.9|8711|8708.6|8719.3|8716.9|8706.4|8704|3854
1587148800000|2020-04-17 18:40:00|8710.8|8708.4|8720.1|8717.7|8722.5|8720.1|8705.1|8702.7|3955
1587149100000|2020-04-17 18:45:00|8720.4|8718|8727.8|8725.4|8729.8|8727.4|8715.5|8713.1|2005
1587149400000|2020-04-17 18:50:00|8727.4|8725|8723.5|8721.1|8731.6|8729.2|8719.8|8717.4|2250
1587149700000|2020-04-17 18:55:00|8723.8|8721.4|8739.3|8736.9|8740.1|8737.7|8721.5|8719.1|2903
1587150000000|2020-04-17 19:00:00|8739.4|8737|8745.3|8742.9|8749.9|8747.5|8735.9|8733.5|2623
1587150300000|2020-04-17 19:05:00|8745.1|8742.7|8749|8746.6|8752.8|8750.4|8742.1|8739.7|2660
1587150600000|2020-04-17 19:10:00|8749.1|8746.7|8751|8748.6|8752.5|8750.1|8743.9|8741.5|2495
1587150900000|2020-04-17 19:15:00|8750.9|8748.5|8767.3|8764.9|8768.1|8765.7|8748.9|8746.5|3010
1587151200000|2020-04-17 19:20:00|8766.9|8764.5|8762.3|8759.9|8768.3|8765.9|8760.9|8758.5|2382
1587151500000|2020-04-17 19:25:00|8762.2|8759.8|8773.8|8771.4|8775.7|8773.3|8762.2|8759.8|4292
1587151800000|2020-04-17 19:30:00|8773.9|8771.5|8791.2|8788.8|8797.6|8795.2|8773.8|8771.4|4917
1587152100000|2020-04-17 19:35:00|8791.3|8788.9|8800.4|8798|8804.7|8802.3|8788.6|8786.2|4893
1587152400000|2020-04-17 19:40:00|8800.8|8798.4|8797.3|8794.9|8809.7|8807.3|8789.8|8787.4|4560
1587152700000|2020-04-17 19:45:00|8797.2|8794.8|8804.2|8801.8|8810.7|8808.3|8794.6|8792.2|4396
1587153000000|2020-04-17 19:50:00|8826.4|8824|8834.4|8832|8840.7|8838.3|8817.1|8814.7|9855
1587153300000|2020-04-17 19:55:00|8833.8|8831.4|8832.2|8829.8|8837.7|8835.3|8807.6|8805.2|11202
1587153600000|2020-04-17 20:00:00|8832.7|8829.3|8822.6|8819.2|8832.7|8829.3|8813.3|8809.9|6648
1587153900000|2020-04-17 20:05:00|8823.4|8820|8823.2|8819.8|8826.3|8822.9|8818.1|8814.7|2295
1587154200000|2020-04-17 20:10:00|8823.4|8820|8825.1|8818.7|8829.1|8825.7|8821.2|8817.8|2334
1587154500000|2020-04-17 20:15:00|8824.9|8818.5|8826.3|8819.9|8829.3|8822.9|8824.6|8818.2|3
1587154800000|2020-04-17 20:20:00|8826.2|8819.8|8826.5|8820.1|8826.7|8820.3|8824.4|8818|0
1587155100000|2020-04-17 20:25:00|8826.4|8820|8826.2|8819.8|8826.9|8820.5|8826|8819.6|0
1587155400000|2020-04-17 20:30:00|8824.1|8820.7|8819.1|8815.7|8826.8|8823.4|8818.6|8815.2|588
1587155700000|2020-04-17 20:35:00|8818.8|8815.4|8822.8|8819.4|8823.8|8820.4|8817.6|8814.2|459
1587156000000|2020-04-17 20:40:00|8823.3|8819.9|8823.1|8819.7|8824.8|8821.4|8821.6|8818.2|248
1587156300000|2020-04-17 20:45:00|8823.3|8819.9|8825.6|8822.2|8825.6|8822.2|8823.1|8819.7|259
1587156600000|2020-04-17 20:50:00|8825.8|8822.4|8823.3|8819.9|8826.6|8823.2|8822.6|8819.2|332
1587156900000|2020-04-17 20:55:00|8823.6|8820.2|8826.7|8820.3|8826.8|8822.4|8821.1|8817.7|503
1587333600000|2020-04-19 22:00:00|8791.8|8788.4|8778.2|8774.8|8802.8|8799.4|8778.2|8774.8|1258
1587333900000|2020-04-19 22:05:00|8778.1|8774.7|8788.3|8784.9|8789.4|8786|8776.2|8772.8|520
1587334200000|2020-04-19 22:10:00|8787.6|8784.2|8780.6|8777.2|8791.6|8788.2|8777.4|8774|487
1587334500000|2020-04-19 22:15:00|8780.7|8777.3|8771.4|8768|8783.8|8780.4|8771.1|8767.7|496
1587334800000|2020-04-19 22:20:00|8771.6|8768.2|8757.8|8754.4|8773.9|8770.5|8755.1|8751.7|610
1587335100000|2020-04-19 22:25:00|8758.1|8754.7|8763.1|8759.7|8764.3|8760.9|8757.1|8753.7|591
1587335400000|2020-04-19 22:30:00|8761.7|8758.3|8761.4|8758|8768.3|8764.9|8756.8|8753.4|437
1587335700000|2020-04-19 22:35:00|8761.6|8758.2|8753.7|8750.3|8765.4|8762|8750.7|8747.3|495
1587336000000|2020-04-19 22:40:00|8753.6|8750.2|8751.8|8748.4|8755.8|8752.4|8747.4|8744|329
1587336300000|2020-04-19 22:45:00|8751.6|8748.2|8756.7|8753.3|8758.1|8754.7|8751.6|8748.2|253
1587336600000|2020-04-19 22:50:00|8756.8|8753.4|8765.8|8762.4|8766.2|8762.8|8756.3|8752.9|189
1587336900000|2020-04-19 22:55:00|8765.7|8762.3|8766.8|8763.4|8767.9|8764.5|8760.7|8757.3|318
1587337200000|2020-04-19 23:00:00|8766.7|8763.3|8758.3|8754.9|8770.4|8767|8756.9|8753.5|307
1587337500000|2020-04-19 23:05:00|8758.7|8755.3|8764.8|8761.4|8765.1|8761.7|8752.9|8749.5|512
1587337800000|2020-04-19 23:10:00|8764.9|8761.5|8769.3|8765.9|8770.7|8767.3|8764.8|8761.4|288
1587338100000|2020-04-19 23:15:00|8769.1|8765.7|8770.6|8767.2|8772.1|8768.7|8766.7|8763.3|188
1587338400000|2020-04-19 23:20:00|8771.1|8767.7|8773.8|8770.4|8774.9|8771.5|8770.7|8767.3|233
1587338700000|2020-04-19 23:25:00|8773.9|8770.5|8773.6|8770.2|8774.9|8771.5|8771.4|8768|168
1587339000000|2020-04-19 23:30:00|8774.2|8770.8|8773.4|8770|8777.9|8774.5|8771.4|8768|332
1587339300000|2020-04-19 23:35:00|8773.7|8770.3|8769.6|8766.2|8774.6|8771.2|8766.2|8762.8|289
1587339600000|2020-04-19 23:40:00|8769.7|8766.3|8766.8|8763.4|8769.7|8766.3|8762.1|8758.7|314
1587339900000|2020-04-19 23:45:00|8766.7|8763.3|8772.1|8768.7|8773.4|8770|8765.8|8762.4|247
1587340200000|2020-04-19 23:50:00|8771.8|8768.4|8757.4|8754|8772.3|8768.9|8756.4|8753|392
1587340500000|2020-04-19 23:55:00|8757.2|8753.8|8761.8|8758.4|8763.1|8759.7|8756.2|8752.8|205
1587340800000|2020-04-20 00:00:00|8762.7|8759.3|8767.7|8764.3|8775.2|8771.8|8762.4|8759|731
1587341100000|2020-04-20 00:05:00|8768.1|8764.7|8773.3|8769.9|8773.9|8770.5|8764.1|8760.7|330
1587341400000|2020-04-20 00:10:00|8773.4|8770|8776.7|8773.3|8778.2|8774.8|8770.7|8767.3|347
1587341700000|2020-04-20 00:15:00|8776.4|8773|8783.1|8779.7|8788.6|8785.2|8772.4|8769|664
1587342000000|2020-04-20 00:20:00|8783.4|8780|8783.3|8779.9|8787.2|8783.8|8777.9|8774.5|368
1587342300000|2020-04-20 00:25:00|8783.4|8780|8789.2|8785.8|8790.1|8786.7|8781.1|8777.7|290
1587342600000|2020-04-20 00:30:00|8789.7|8786.3|8817.4|8814|8819.8|8816.4|8789.4|8786|1136
1587342900000|2020-04-20 00:35:00|8817.2|8813.8|8827.7|8824.3|8830.8|8827.4|8817.2|8813.8|859
1587343200000|2020-04-20 00:40:00|8827.2|8823.8|8822.8|8819.4|8828.1|8824.7|8820.6|8817.2|652
1587343500000|2020-04-20 00:45:00|8823.1|8819.7|8844.6|8841.2|8851.9|8848.5|8821.1|8817.7|1364
1587343800000|2020-04-20 00:50:00|8844.4|8841|8835.7|8832.3|8844.4|8841|8831.9|8828.5|579
1587344100000|2020-04-20 00:55:00|8835.8|8832.4|8837.8|8834.4|8842.2|8838.8|8833.6|8830.2|367
1587344400000|2020-04-20 01:00:00|8837.6|8834.2|8819.1|8815.7|8837.7|8834.3|8816.9|8813.5|679
1587344700000|2020-04-20 01:05:00|8818.3|8814.9|8812.6|8809.2|8820.2|8816.8|8806.1|8802.7|825
1587345000000|2020-04-20 01:10:00|8812.2|8808.8|8808.7|8805.3|8813.3|8809.9|8800.9|8797.5|640
1587345300000|2020-04-20 01:15:00|8808.6|8805.2|8807.9|8804.5|8810.1|8806.7|8800.1|8796.7|540
1587345600000|2020-04-20 01:20:00|8808.1|8804.7|8802.3|8798.9|8812.4|8809|8798.7|8795.3|547
1587345900000|2020-04-20 01:25:00|8802.4|8799|8798.3|8794.9|8805.9|8802.5|8796.9|8793.5|292
1587346200000|2020-04-20 01:30:00|8798.2|8794.8|8791.8|8788.4|8801.7|8798.3|8790.7|8787.3|458
1587346500000|2020-04-20 01:35:00|8792.4|8789|8790.7|8787.3|8792.6|8789.2|8783.4|8780|609
1587346800000|2020-04-20 01:40:00|8789.9|8786.5|8780.3|8776.9|8790.4|8787|8772.6|8769.2|726
1587347100000|2020-04-20 01:45:00|8779.4|8776|8794.8|8791.4|8796.4|8793|8779.1|8775.7|595
1587347400000|2020-04-20 01:50:00|8794.4|8791|8801.4|8798|8802.2|8798.8|8790.7|8787.3|337
1587347700000|2020-04-20 01:55:00|8801.7|8798.3|8803.3|8799.9|8804.2|8800.8|8799.7|8796.3|238
1587348000000|2020-04-20 02:00:00|8803.9|8800.5|8810.1|8806.7|8813.9|8810.5|8803.8|8800.4|501
1587348300000|2020-04-20 02:05:00|8809.8|8806.4|8806.7|8803.3|8813.9|8810.5|8804.7|8801.3|330
1587348600000|2020-04-20 02:10:00|8806.4|8803|8804.9|8801.5|8807.4|8804|8796.2|8792.8|382
1587348900000|2020-04-20 02:15:00|8805.1|8801.7|8812.4|8809|8812.8|8809.4|8801.7|8798.3|296
1587349200000|2020-04-20 02:20:00|8812.6|8809.2|8817.3|8813.9|8819.3|8815.9|8808.3|8804.9|330
1587349500000|2020-04-20 02:25:00|8817.8|8814.4|8823.8|8820.4|8829.4|8826|8817.3|8813.9|619
1587349800000|2020-04-20 02:30:00|8823.7|8820.3|8820.2|8816.8|8826.8|8823.4|8817.9|8814.5|327
1587350100000|2020-04-20 02:35:00|8820.3|8816.9|8812.3|8808.9|8821.3|8817.9|8810.9|8807.5|435
1587350400000|2020-04-20 02:40:00|8812.4|8809|8819.7|8816.3|8823.9|8820.5|8807.7|8804.3|535
1587350700000|2020-04-20 02:45:00|8819.6|8816.2|8786.4|8783|8820.3|8816.9|8785.7|8782.3|1081
1587351000000|2020-04-20 02:50:00|8785.8|8782.4|8801.3|8797.9|8804.3|8800.9|8785.1|8781.7|501
1587351300000|2020-04-20 02:55:00|8801.4|8798|8809.4|8806|8810.9|8807.5|8798.7|8795.3|419
1587351600000|2020-04-20 03:00:00|8808.9|8805.5|8815.6|8812.2|8817.9|8814.5|8802.9|8799.5|399
1587351900000|2020-04-20 03:05:00|8815.7|8812.3|8815.4|8812|8815.9|8812.5|8807.4|8804|211
1587352200000|2020-04-20 03:10:00|8815.6|8812.2|8819.2|8815.8|8821.3|8817.9|8811.8|8808.4|213
1587352500000|2020-04-20 03:15:00|8819.4|8816|8827.2|8823.8|8827.9|8824.5|8816.8|8813.4|321
1587352800000|2020-04-20 03:20:00|8827.1|8823.7|8820.6|8817.2|8829.4|8826|8820.2|8816.8|383
1587353100000|2020-04-20 03:25:00|8820.4|8817|8815.6|8812.2|8828.3|8824.9|8815.2|8811.8|406
1587353400000|2020-04-20 03:30:00|8815.4|8812|8821.7|8818.3|8835.6|8832.2|8813.3|8809.9|557
1587353700000|2020-04-20 03:35:00|8822.1|8818.7|8817.3|8813.9|8823.8|8820.4|8815.1|8811.7|219
1587354000000|2020-04-20 03:40:00|8817.2|8813.8|8820.2|8816.8|8821.9|8818.5|8815.9|8812.5|123
1587354300000|2020-04-20 03:45:00|8819.3|8815.9|8810.6|8807.2|8821.4|8818|8808.8|8805.4|323
1587354600000|2020-04-20 03:50:00|8811.3|8807.9|8818.8|8815.4|8820.2|8816.8|8809.3|8805.9|252
1587354900000|2020-04-20 03:55:00|8818.9|8815.5|8832.1|8828.7|8833.8|8830.4|8818.9|8815.5|498
1587355200000|2020-04-20 04:00:00|8831.9|8828.5|8830.8|8827.4|8834.3|8830.9|8828.7|8825.3|289
1587355500000|2020-04-20 04:05:00|8830.7|8827.3|8838.1|8834.7|8843.7|8840.3|8829.8|8826.4|543
1587355800000|2020-04-20 04:10:00|8838.2|8834.8|8836.9|8833.5|8842.1|8838.7|8833.4|8830|404
1587356100000|2020-04-20 04:15:00|8836.8|8833.4|8829.3|8825.9|8838.9|8835.5|8828.9|8825.5|331
1587356400000|2020-04-20 04:20:00|8829.1|8825.7|8828.7|8825.3|8832.4|8829|8825.9|8822.5|301
1587356700000|2020-04-20 04:25:00|8828.6|8825.2|8825.6|8822.2|8828.8|8825.4|8821.2|8817.8|357
1587357000000|2020-04-20 04:30:00|8825.7|8822.3|8831.8|8828.4|8834.7|8831.3|8825.7|8822.3|298
1587357300000|2020-04-20 04:35:00|8831.9|8828.5|8828.8|8825.4|8835.3|8831.9|8827.6|8824.2|193
1587357600000|2020-04-20 04:40:00|8828.9|8825.5|8818.3|8814.9|8829.4|8826|8816.7|8813.3|320
1587357900000|2020-04-20 04:45:00|8818.4|8815|8819.1|8815.7|8821.4|8818|8815.4|8812|230
1587358200000|2020-04-20 04:50:00|8819.2|8815.8|8820.7|8817.3|8823.8|8820.4|8814.8|8811.4|303
1587358500000|2020-04-20 04:55:00|8820.6|8817.2|8822.6|8819.2|8823.1|8819.7|8819.3|8815.9|112
1587358800000|2020-04-20 05:00:00|8822.4|8819|8815.4|8812|8825.4|8822|8815.1|8811.7|318
1587359100000|2020-04-20 05:05:00|8815.8|8812.4|8808.9|8805.5|8816.3|8812.9|8808.1|8804.7|354
1587359400000|2020-04-20 05:10:00|8808.4|8805|8800.8|8797.4|8814.1|8810.7|8797.3|8793.9|509
1587359700000|2020-04-20 05:15:00|8800.3|8796.9|8807.8|8804.4|8808.7|8805.3|8797.9|8794.5|489
1587360000000|2020-04-20 05:20:00|8808.3|8804.9|8809.1|8805.7|8813.4|8810|8805.7|8802.3|364
1587360300000|2020-04-20 05:25:00|8809.7|8806.3|8809.4|8806|8810.4|8807|8805.9|8802.5|184
1587360600000|2020-04-20 05:30:00|8809.9|8806.5|8810.3|8806.9|8817.4|8814|8808.4|8805|442
1587360900000|2020-04-20 05:35:00|8810.4|8807|8793.7|8790.3|8813.8|8810.4|8791.2|8787.8|508
1587361200000|2020-04-20 05:40:00|8793.9|8790.5|8796.3|8792.9|8801.3|8797.9|8793.3|8789.9|376
1587361500000|2020-04-20 05:45:00|8796.4|8793|8800.9|8797.5|8801.9|8798.5|8790.4|8787|467
1587361800000|2020-04-20 05:50:00|8800.7|8797.3|8791.9|8788.5|8805.4|8802|8786.3|8782.9|593
1587362100000|2020-04-20 05:55:00|8791.3|8787.9|8791.7|8788.3|8798.6|8795.2|8788.3|8784.9|561
1587362400000|2020-04-20 06:00:00|8791.6|8788.2|8780.7|8777.3|8800.9|8797.5|8777.8|8774.4|989
1587362700000|2020-04-20 06:05:00|8780.9|8777.5|8787.6|8784.2|8788.4|8785|8775.3|8771.9|545
1587363000000|2020-04-20 06:10:00|8787.7|8784.3|8787.7|8784.3|8795.3|8791.9|8785.2|8781.8|502
1587363300000|2020-04-20 06:15:00|8787.8|8784.4|8795.9|8792.5|8797.3|8793.9|8785.3|8781.9|445
1587363600000|2020-04-20 06:20:00|8795.8|8792.4|8799.4|8796|8799.7|8796.3|8788.9|8785.5|329
1587363900000|2020-04-20 06:25:00|8799.7|8796.3|8801.7|8798.3|8802.7|8799.3|8791.4|8788|408
1587364200000|2020-04-20 06:30:00|8802.1|8798.7|8788.9|8785.5|8803.9|8800.5|8786.9|8783.5|488
1587364500000|2020-04-20 06:35:00|8788.6|8785.2|8796.2|8792.8|8798.7|8795.3|8788.3|8784.9|414
1587364800000|2020-04-20 06:40:00|8795.8|8792.4|8790.4|8787|8799.4|8796|8788.9|8785.5|356
1587365100000|2020-04-20 06:45:00|8790.3|8786.9|8800.1|8796.7|8801.8|8798.4|8788.2|8784.8|359
1587365400000|2020-04-20 06:50:00|8799.8|8796.4|8799.4|8796|8803.2|8799.8|8792.2|8788.8|373
1587365700000|2020-04-20 06:55:00|8799.3|8795.9|8804.4|8801|8805.1|8801.7|8794.9|8791.5|430
1587366000000|2020-04-20 07:00:00|8804.6|8801.2|8785.1|8781.7|8806.1|8802.7|8781.2|8777.8|1516
1587366300000|2020-04-20 07:05:00|8785.2|8781.8|8783.2|8779.8|8791.4|8788|8780.3|8776.9|1120
1587366600000|2020-04-20 07:10:00|8783.1|8779.7|8769.1|8765.7|8789.3|8785.9|8765.1|8761.7|1142
1587366900000|2020-04-20 07:15:00|8769.4|8766|8760.2|8756.8|8771.1|8767.7|8758.8|8755.4|966
1587367200000|2020-04-20 07:20:00|8760.3|8756.9|8770.9|8767.5|8773.2|8769.8|8753.4|8750|1122
1587367500000|2020-04-20 07:25:00|8771.1|8767.7|8770.7|8767.3|8778.6|8775.2|8770.3|8766.9|695
1587367800000|2020-04-20 07:30:00|8771.2|8767.8|8781.4|8778|8786.6|8783.2|8770.3|8766.9|773
1587368100000|2020-04-20 07:35:00|8781.6|8778.2|8773.9|8770.5|8782.6|8779.2|8772.7|8769.3|716
1587368400000|2020-04-20 07:40:00|8773.8|8770.4|8778.8|8775.4|8783.7|8780.3|8773.7|8770.3|587
1587368700000|2020-04-20 07:45:00|8778.9|8775.5|8775.9|8772.5|8782.7|8779.3|8773.2|8769.8|594
1587369000000|2020-04-20 07:50:00|8776.1|8772.7|8790.8|8787.4|8792.2|8788.8|8774.1|8770.7|845
1587369300000|2020-04-20 07:55:00|8790.9|8787.5|8793.8|8790.4|8794.7|8791.3|8784.7|8781.3|591
1587369600000|2020-04-20 08:00:00|8793.6|8790.2|8789.9|8786.5|8795.7|8792.3|8786.1|8782.7|710
1587369900000|2020-04-20 08:05:00|8790.4|8787|8788.4|8785|8796.8|8793.4|8783.3|8779.9|560
1587370200000|2020-04-20 08:10:00|8788.3|8784.9|8782.7|8779.3|8788.4|8785|8780.9|8777.5|632
1587370500000|2020-04-20 08:15:00|8782.8|8779.4|8782.4|8779|8787.7|8784.3|8776.6|8773.2|797
1587370800000|2020-04-20 08:20:00|8783.7|8780.3|8766.7|8763.3|8786.2|8782.8|8764.9|8761.5|1021
1587371100000|2020-04-20 08:25:00|8766.6|8763.2|8762.8|8759.4|8770.3|8766.9|8760.6|8757.2|1034
1587371400000|2020-04-20 08:30:00|8762.9|8759.5|8765.9|8762.5|8767.9|8764.5|8758.3|8754.9|647
1587371700000|2020-04-20 08:35:00|8765.8|8762.4|8767.3|8763.9|8770.9|8767.5|8764.7|8761.3|506
1587372000000|2020-04-20 08:40:00|8767.6|8764.2|8771.2|8767.8|8773.7|8770.3|8766.9|8763.5|552
1587372300000|2020-04-20 08:45:00|8771.3|8767.9|8772.1|8768.7|8779.7|8776.3|8770.4|8767|694
1587372600000|2020-04-20 08:50:00|8772.2|8768.8|8770.4|8767|8778.3|8774.9|8769.7|8766.3|475
1587372900000|2020-04-20 08:55:00|8770.6|8767.2|8776.2|8772.8|8779.7|8776.3|8769.7|8766.3|418
1587373200000|2020-04-20 09:00:00|8776.3|8772.9|8782.6|8779.2|8785.9|8782.5|8775.4|8772|593
1587373500000|2020-04-20 09:05:00|8782.7|8779.3|8786.3|8782.9|8787.7|8784.3|8776.8|8773.4|498
1587373800000|2020-04-20 09:10:00|8786.1|8782.7|8785.2|8781.8|8790.1|8786.7|8782.3|8778.9|435
1587374100000|2020-04-20 09:15:00|8785.3|8781.9|8782.2|8778.8|8788.9|8785.5|8780.9|8777.5|428
1587374400000|2020-04-20 09:20:00|8782.3|8778.9|8780.6|8777.2|8786.3|8782.9|8777.9|8774.5|465
1587374700000|2020-04-20 09:25:00|8780.4|8777|8782.3|8778.9|8786.2|8782.8|8778.7|8775.3|439
1587375000000|2020-04-20 09:30:00|8782.4|8779|8777.7|8774.3|8789.3|8785.9|8777.6|8774.2|589
1587375300000|2020-04-20 09:35:00|8777.3|8773.9|8770.7|8767.3|8780.3|8776.9|8768.9|8765.5|776
1587375600000|2020-04-20 09:40:00|8770.8|8767.4|8784.3|8780.9|8785.1|8781.7|8768.9|8765.5|619
1587375900000|2020-04-20 09:45:00|8784.6|8781.2|8780.9|8777.5|8786.4|8783|8776.1|8772.7|603
1587376200000|2020-04-20 09:50:00|8780.6|8777.2|8770.9|8767.5|8783.1|8779.7|8767.8|8764.4|470
1587376500000|2020-04-20 09:55:00|8771.4|8768|8760.2|8756.8|8772.1|8768.7|8756.9|8753.5|943
1587376800000|2020-04-20 10:00:00|8760.3|8756.9|8748.2|8744.8|8762.7|8759.3|8747.9|8744.5|1301
1587377100000|2020-04-20 10:05:00|8748.1|8744.7|8739.2|8735.8|8753.8|8750.4|8729.4|8726|1609
1587377400000|2020-04-20 10:10:00|8739.6|8736.2|8743.3|8739.9|8750.8|8747.4|8738.6|8735.2|731
1587377700000|2020-04-20 10:15:00|8743.4|8740|8745.1|8741.7|8753.8|8750.4|8741.7|8738.3|747
1587378000000|2020-04-20 10:20:00|8745.2|8741.8|8725.7|8722.3|8752.4|8749|8722.4|8719|1186
1587378300000|2020-04-20 10:25:00|8724.9|8721.5|8727.8|8724.4|8731.3|8727.9|8720.4|8717|855
1587378600000|2020-04-20 10:30:00|8727.4|8724|8729.9|8726.5|8738.2|8734.8|8727.4|8724|892
1587378900000|2020-04-20 10:35:00|8730.7|8727.3|8734.6|8731.2|8736.4|8733|8725.3|8721.9|680
1587379200000|2020-04-20 10:40:00|8734.4|8731|8731.2|8727.8|8742.7|8739.3|8725.9|8722.5|976
1587379500000|2020-04-20 10:45:00|8731.3|8727.9|8732.1|8728.7|8737.2|8733.8|8729.9|8726.5|628
1587379800000|2020-04-20 10:50:00|8731.8|8728.4|8740.3|8736.9|8740.3|8736.9|8727.8|8724.4|539
1587380100000|2020-04-20 10:55:00|8740.2|8736.8|8739.4|8736|8742.8|8739.4|8734.8|8731.4|767
1587380400000|2020-04-20 11:00:00|8739.3|8735.9|8750.1|8746.7|8752.8|8749.4|8735.6|8732.2|1029
1587380700000|2020-04-20 11:05:00|8750.3|8746.9|8745.3|8741.9|8754.9|8751.5|8739.8|8736.4|761
1587381000000|2020-04-20 11:10:00|8745.1|8741.7|8738.9|8735.5|8749.8|8746.4|8738.8|8735.4|842
1587381300000|2020-04-20 11:15:00|8738.8|8735.4|8728.4|8725|8739.6|8736.2|8725.4|8722|1597
1587381600000|2020-04-20 11:20:00|8728.3|8724.9|8721.9|8718.5|8729.9|8726.5|8716.8|8713.4|1133
1587381900000|2020-04-20 11:25:00|8722.1|8718.7|8724.1|8720.7|8728.2|8724.8|8719.1|8715.7|1199
1587382200000|2020-04-20 11:30:00|8723.9|8720.5|8735.8|8732.4|8736.2|8732.8|8717.9|8714.5|1666
1587382500000|2020-04-20 11:35:00|8735.7|8732.3|8733.7|8730.3|8736.3|8732.9|8730.6|8727.2|859
1587382800000|2020-04-20 11:40:00|8733.6|8730.2|8737.6|8734.2|8739.3|8735.9|8725.9|8722.5|1049
1587383100000|2020-04-20 11:45:00|8737.4|8734|8725.9|8722.5|8741.2|8737.8|8721.1|8717.7|1308
1587383400000|2020-04-20 11:50:00|8726.1|8722.7|8727.3|8723.9|8730.4|8727|8712.1|8708.7|2061
1587383700000|2020-04-20 11:55:00|8727.4|8724|8728.7|8725.3|8732.7|8729.3|8719.1|8715.7|1327
1587384000000|2020-04-20 12:00:00|8729.1|8725.7|8724.4|8721|8740.2|8736.8|8724.4|8721|1397
1587384300000|2020-04-20 12:05:00|8724.6|8721.2|8743.3|8739.9|8745.8|8742.4|8719.8|8716.4|1815
1587384600000|2020-04-20 12:10:00|8742.9|8739.5|8747.9|8744.5|8751.9|8748.5|8741.1|8737.7|1295
1587384900000|2020-04-20 12:15:00|8747.8|8744.4|8744.6|8741.2|8750.8|8747.4|8740.9|8737.5|1084
1587385200000|2020-04-20 12:20:00|8744.8|8741.4|8742.1|8738.7|8748.7|8745.3|8733.9|8730.5|1124
1587385500000|2020-04-20 12:25:00|8742.6|8739.2|8742.2|8738.8|8749.1|8745.7|8740.8|8737.4|1007
1587385800000|2020-04-20 12:30:00|8741.8|8738.4|8731.3|8727.9|8742.9|8739.5|8728.9|8725.5|1602
1587386100000|2020-04-20 12:35:00|8731.2|8727.8|8729.3|8725.9|8738.7|8735.3|8729.1|8725.7|1004
1587386400000|2020-04-20 12:40:00|8729.4|8726|8739.1|8735.7|8742.3|8738.9|8728.2|8724.8|1359
1587386700000|2020-04-20 12:45:00|8738.9|8735.5|8741.9|8738.5|8743.6|8740.2|8735.7|8732.3|1097
1587387000000|2020-04-20 12:50:00|8742.2|8738.8|8737.3|8733.9|8742.2|8738.8|8730.8|8727.4|1342
1587387300000|2020-04-20 12:55:00|8737.2|8733.8|8735.7|8732.3|8744.7|8741.3|8735.6|8732.2|1077
1587387600000|2020-04-20 13:00:00|8735.6|8732.2|8740.9|8737.5|8743.8|8740.4|8730.4|8727|1112
1587387900000|2020-04-20 13:05:00|8741.1|8737.7|8735.8|8732.4|8741.4|8738|8731.7|8728.3|879
1587388200000|2020-04-20 13:10:00|8735.9|8732.5|8725.2|8721.8|8741.8|8738.4|8722.8|8719.4|1013
1587388500000|2020-04-20 13:15:00|8725.1|8721.7|8737.4|8734|8740.3|8736.9|8724.7|8721.3|1187
1587388800000|2020-04-20 13:20:00|8737.3|8733.9|8749.6|8746.2|8752.1|8748.7|8737.3|8733.9|1560
1587389100000|2020-04-20 13:25:00|8749.4|8746|8751.8|8748.4|8763.1|8759.7|8749.2|8745.8|2576
1587389400000|2020-04-20 13:30:00|8751.3|8747.9|8771.8|8769.4|8783.1|8780.7|8744.3|8741.9|11210
1587389700000|2020-04-20 13:35:00|8771.7|8769.3|8787.3|8784.9|8798.8|8796.4|8766.1|8763.7|7531
1587390000000|2020-04-20 13:40:00|8787.8|8785.4|8759.4|8757|8791.6|8789.2|8757.2|8754.8|7668
1587390300000|2020-04-20 13:45:00|8758.7|8756.3|8776.2|8773.8|8791.8|8789.4|8758.7|8756.3|7123
1587390600000|2020-04-20 13:50:00|8776.8|8774.4|8764.4|8762|8779.8|8777.4|8756.1|8753.7|6187
1587390900000|2020-04-20 13:55:00|8765.6|8763.2|8754.8|8752.4|8774.1|8771.7|8746.3|8743.9|6564
1587391200000|2020-04-20 14:00:00|8755.4|8753|8765.6|8763.2|8769.3|8766.9|8745.9|8743.5|5501
1587391500000|2020-04-20 14:05:00|8766.3|8763.9|8762.8|8760.4|8767.3|8764.9|8749.7|8747.3|4613
1587391800000|2020-04-20 14:10:00|8761.9|8759.5|8784.7|8782.3|8788.5|8786.1|8760.2|8757.8|4491
1587392100000|2020-04-20 14:15:00|8784.5|8782.1|8789|8786.6|8790.2|8787.8|8775.8|8773.4|3914
1587392400000|2020-04-20 14:20:00|8788.5|8786.1|8794|8791.6|8799.4|8797|8776.7|8774.3|4576
1587392700000|2020-04-20 14:25:00|8793.8|8791.4|8801.5|8799.1|8812.3|8809.9|8793.5|8791.1|5216
1587393000000|2020-04-20 14:30:00|8801.2|8798.8|8812|8809.6|8819.2|8816.8|8797.7|8795.3|4888
1587393300000|2020-04-20 14:35:00|8811.3|8808.9|8801.4|8799|8819.4|8817|8800.5|8798.1|4215
1587393600000|2020-04-20 14:40:00|8801|8798.6|8816|8815|8820.7|8819.7|8793.6|8792.6|4303
1587393900000|2020-04-20 14:45:00|8816.5|8815.5|8831.5|8830.5|8836.1|8835.1|8814.8|8813.8|4602
1587394200000|2020-04-20 14:50:00|8831|8830|8829|8828|8839.7|8838.7|8826.7|8825.7|3915
1587394500000|2020-04-20 14:55:00|8828.7|8827.7|8830.1|8829.1|8840|8839|8827.1|8826.1|3690
1587394800000|2020-04-20 15:00:00|8829.2|8828.2|8832.7|8831.7|8838.6|8837.6|8827.2|8826.2|3289
1587395100000|2020-04-20 15:05:00|8833|8832|8841.7|8840.7|8855|8854|8830.5|8829.5|5225
1587395400000|2020-04-20 15:10:00|8841.3|8840.3|8827.2|8826.2|8848|8847|8826.8|8825.8|3557
1587395700000|2020-04-20 15:15:00|8827.1|8826.1|8821.5|8820.5|8830.7|8829.7|8815.8|8814.8|3830
1587396000000|2020-04-20 15:20:00|8821.8|8820.8|8836.7|8835.7|8844|8843|8820|8819|3119
1587396300000|2020-04-20 15:25:00|8836.5|8835.5|8830.7|8829.7|8840|8839|8823.2|8822.2|3347
1587396600000|2020-04-20 15:30:00|8830.5|8829.5|8828.5|8827.5|8832|8831|8817.6|8816.6|3314
1587396900000|2020-04-20 15:35:00|8829|8828|8853.5|8852.5|8858.2|8857.2|8827|8826|5179
1587397200000|2020-04-20 15:40:00|8853.2|8852.2|8847.3|8846.3|8856.2|8855.2|8844.3|8843.3|2671
1587397500000|2020-04-20 15:45:00|8847.6|8846.6|8846.5|8845.5|8851|8850|8840.6|8839.6|2772
1587397800000|2020-04-20 15:50:00|8846.7|8845.7|8841|8840|8849|8848|8839.2|8838.2|2494
1587398100000|2020-04-20 15:55:00|8841.2|8840.2|8845.7|8844.7|8848.2|8847.2|8837.7|8836.7|2493
1587398400000|2020-04-20 16:00:00|8845.5|8844.5|8836.6|8835.6|8848.7|8847.7|8833|8832|2740
1587398700000|2020-04-20 16:05:00|8836.5|8835.5|8843.2|8842.2|8844.2|8843.2|8834.3|8833.3|1460
1587399000000|2020-04-20 16:10:00|8843.5|8842.5|8827|8826|8847.7|8846.7|8823.7|8822.7|2679
1587399300000|2020-04-20 16:15:00|8827.2|8826.2|8825|8824|8836.7|8835.7|8824.8|8823.8|2103
1587399600000|2020-04-20 16:20:00|8824.8|8823.8|8831.7|8830.7|8833.3|8832.3|8822.1|8821.1|2264
1587399900000|2020-04-20 16:25:00|8831.8|8830.8|8826.7|8825.7|8839|8838|8825.7|8824.7|2322
1587400200000|2020-04-20 16:30:00|8827.2|8826.2|8838|8837|8840|8839|8826.6|8825.6|2123
1587400500000|2020-04-20 16:35:00|8838.5|8837.5|8844.2|8843.2|8848.2|8847.2|8835.7|8834.7|2340
1587400800000|2020-04-20 16:40:00|8845.6|8844.6|8841.4|8840.4|8848.6|8847.6|8840.5|8839.5|1970
1587401100000|2020-04-20 16:45:00|8841.5|8840.5|8847.1|8846.1|8847.3|8846.3|8838.1|8837.1|1584
1587401400000|2020-04-20 16:50:00|8847.3|8846.3|8839.6|8838.6|8848.6|8847.6|8838.8|8837.8|1698
1587401700000|2020-04-20 16:55:00|8839.5|8838.5|8834.6|8833.6|8843|8842|8833.4|8832.4|1657
1587402000000|2020-04-20 17:00:00|8835.1|8834.1|8811.8|8810.8|8836.1|8835.1|8806.8|8805.8|3662
1587402300000|2020-04-20 17:05:00|8811.6|8810.6|8812.1|8811.1|8814.4|8813.4|8803.6|8802.6|2771
1587402600000|2020-04-20 17:10:00|8812.3|8811.3|8809.1|8808.1|8817.4|8816.4|8807.6|8806.6|2225
1587402900000|2020-04-20 17:15:00|8808.8|8807.8|8811.6|8810.6|8814.9|8813.9|8805.5|8804.5|2108
1587403200000|2020-04-20 17:20:00|8811.5|8810.5|8794.6|8793.6|8812.1|8811.1|8794.6|8793.6|2885
1587403500000|2020-04-20 17:25:00|8794.9|8793.9|8810.1|8809.1|8812.3|8811.3|8794.5|8793.5|1930
1587403800000|2020-04-20 17:30:00|8810.3|8809.3|8811.6|8810.6|8813.5|8812.5|8804.1|8803.1|1584
1587404100000|2020-04-20 17:35:00|8811.5|8810.5|8815.5|8814.5|8816.4|8815.4|8804|8803|1695
1587404400000|2020-04-20 17:40:00|8815.6|8814.6|8820.3|8819.3|8824.6|8823.6|8814.6|8813.6|2631
1587404700000|2020-04-20 17:45:00|8820.1|8819.1|8819.8|8818.8|8825.4|8824.4|8816.1|8815.1|1812
1587405000000|2020-04-20 17:50:00|8819.9|8818.9|8830.1|8829.1|8833.4|8832.4|8819.6|8818.6|2366
1587405300000|2020-04-20 17:55:00|8830.4|8829.4|8832.4|8831.4|8833.9|8832.9|8825.4|8824.4|1805
1587405600000|2020-04-20 18:00:00|8832.1|8831.1|8836.3|8835.3|8841.9|8840.9|8824.4|8823.4|2924
1587405900000|2020-04-20 18:05:00|8836.1|8835.1|8836.4|8835.4|8841.8|8840.8|8833.6|8832.6|2227
1587406200000|2020-04-20 18:10:00|8836.3|8835.3|8812.4|8811.4|8840.9|8839.9|8810.6|8809.6|2989
1587406500000|2020-04-20 18:15:00|8813.1|8812.1|8800.4|8799.4|8815.9|8814.9|8797|8796|2957
1587406800000|2020-04-20 18:20:00|8800.3|8799.3|8789.3|8788.3|8804.4|8803.4|8786.4|8785.4|2749
1587407100000|2020-04-20 18:25:00|8789.6|8788.6|8772.9|8771.9|8792.1|8791.1|8770|8769|3812
1587407400000|2020-04-20 18:30:00|8773.1|8772.1|8790.4|8789.4|8798.4|8797.4|8772.6|8771.6|3899
1587407700000|2020-04-20 18:35:00|8790.3|8789.3|8798|8797|8802.9|8801.9|8786.1|8785.1|2780
1587408000000|2020-04-20 18:40:00|8798.1|8797.1|8803.4|8802.4|8806.1|8805.1|8790.4|8789.4|4078
1587408300000|2020-04-20 18:45:00|8802.9|8801.9|8810.4|8809.4|8812|8811|8789.8|8788.8|3574
1587408600000|2020-04-20 18:50:00|8809.9|8808.9|8779.4|8778.4|8810.1|8809.1|8777.6|8776.6|3041
1587408900000|2020-04-20 18:55:00|8779.9|8778.9|8747.9|8746.9|8781.9|8780.9|8744.9|8743.9|6103
1587409200000|2020-04-20 19:00:00|8748.5|8747.5|8751.6|8750.6|8768.9|8767.9|8747.1|8746.1|4492
1587409500000|2020-04-20 19:05:00|8752|8751|8749.3|8748.3|8754|8753|8729.9|8728.9|4698
1587409800000|2020-04-20 19:10:00|8749.9|8748.9|8756.9|8755.9|8763.4|8762.4|8741.9|8740.9|3868
1587410100000|2020-04-20 19:15:00|8756.6|8755.6|8740.5|8739.5|8765.6|8764.6|8740.5|8739.5|4193
1587410400000|2020-04-20 19:20:00|8740.7|8739.7|8759.6|8758.6|8761|8760|8740.7|8739.7|4488
1587410700000|2020-04-20 19:25:00|8759.4|8758.4|8765.4|8764.4|8765.9|8764.9|8745.6|8744.6|3871
1587411000000|2020-04-20 19:30:00|8765.6|8764.6|8774.6|8773.6|8777.4|8776.4|8756.1|8755.1|4012
1587411300000|2020-04-20 19:35:00|8774.7|8773.7|8754.6|8753.6|8774.7|8773.7|8754.2|8753.2|3146
1587411600000|2020-04-20 19:40:00|8754.5|8753.5|8755.6|8754.6|8763.5|8762.5|8740.5|8739.5|3390
1587411900000|2020-04-20 19:45:00|8755.2|8754.2|8762.6|8761.6|8765.6|8764.6|8747.6|8746.6|3709
1587412200000|2020-04-20 19:50:00|8762.9|8761.9|8743.4|8742.4|8762.9|8761.9|8728.4|8727.4|7155
1587412500000|2020-04-20 19:55:00|8744.4|8743.4|8726.4|8725.4|8753.4|8752.4|8724.9|8723.9|7007
1587412800000|2020-04-20 20:00:00|8728.9|8727.9|8729.7|8727.7|8740|8738|8723.5|8721.5|3962
1587413100000|2020-04-20 20:05:00|8728.9|8726.9|8704.2|8702.2|8730.9|8728.9|8701.9|8699.9|4112
1587413400000|2020-04-20 20:10:00|8703.7|8701.7|8708.3|8703.3|8725.6|8723.6|8703.6|8701.6|3018
1587413700000|2020-04-20 20:15:00|8708.2|8703.2|8710.6|8705.6|8711.1|8706.1|8708|8703|7
1587414000000|2020-04-20 20:20:00|8710|8705|8710.9|8705.9|8712|8707|8710|8705|0
1587414300000|2020-04-20 20:25:00|8711|8706|8711.5|8706.5|8711.5|8706.5|8710.7|8705.7|0
1587414600000|2020-04-20 20:30:00|8712.9|8710.9|8722.1|8720.1|8726.6|8724.6|8707.9|8705.9|627
1587414900000|2020-04-20 20:35:00|8722.4|8720.4|8715.9|8713.9|8727.1|8725.1|8715.4|8713.4|307
1587415200000|2020-04-20 20:40:00|8715.1|8713.1|8729.6|8727.6|8730.1|8728.1|8715.1|8713.1|281
1587415500000|2020-04-20 20:45:00|8728.9|8726.9|8726.6|8724.6|8734.6|8732.6|8723.9|8721.9|283
1587415800000|2020-04-20 20:50:00|8726.9|8724.9|8731.9|8729.9|8731.9|8729.9|8724.4|8722.4|260
1587416100000|2020-04-20 20:55:00|8732.1|8730.1|8728.8|8723.8|8732.4|8730.4|8726.4|8723.8|234
1587416400000|2020-04-20 21:00:00|8728.9|8723.9|8728.9|8723.9|8730.4|8725.4|8728.2|8723.2|0
1587416700000|2020-04-20 21:05:00|8728.8|8723.8|8726.5|8721.5|8728.8|8723.8|8726.5|8721.5|0
1587417000000|2020-04-20 21:10:00|8726.4|8721.4|8728.7|8723.7|8728.9|8723.9|8726.4|8721.4|0
1587417300000|2020-04-20 21:15:00|8728.9|8723.9|8729.6|8724.6|8729.8|8724.8|8728.6|8723.6|0
1587417600000|2020-04-20 21:20:00|8729.5|8724.5|8730.7|8725.7|8730.7|8725.7|8729.2|8724.2|0
1587417900000|2020-04-20 21:25:00|8730.5|8725.5|8729.2|8724.2|8730.9|8725.9|8728.3|8723.3|0
1587418200000|2020-04-20 21:30:00|8729.3|8724.3|8729.2|8724.2|8729.4|8724.4|8729|8724|0
1587418500000|2020-04-20 21:35:00|8729.1|8724.1|8729.5|8724.5|8730|8725|8728.8|8723.8|0
1587418800000|2020-04-20 21:40:00|8729.4|8724.4|8730.9|8725.9|8731|8726|8729.4|8724.4|0
1587419100000|2020-04-20 21:45:00|8730.8|8725.8|8731|8726|8731|8726|8730.2|8725.2|0
1587419400000|2020-04-20 21:50:00|8730.9|8725.9|8730.7|8725.7|8731.3|8726.3|8730.1|8725.1|0
1587419700000|2020-04-20 21:55:00|8730.6|8725.6|8728.5|8723.5|8731|8726|8726.7|8721.7|0
1587420000000|2020-04-20 22:00:00|8709.6|8707.6|8736.4|8734.4|8743.4|8741.4|8709.6|8707.6|996
1587420300000|2020-04-20 22:05:00|8738.7|8736.7|8733.5|8731.5|8738.9|8736.9|8730|8728|390
1587420600000|2020-04-20 22:10:00|8733.4|8731.4|8727.2|8725.2|8734.7|8732.7|8727|8725|219
1587420900000|2020-04-20 22:15:00|8727.1|8725.1|8719.4|8717.4|8728.9|8726.9|8719|8717|357
1587421200000|2020-04-20 22:20:00|8719.5|8717.5|8728.6|8726.6|8730.7|8728.7|8718.7|8716.7|250
1587421500000|2020-04-20 22:25:00|8728.2|8726.2|8727.9|8725.9|8730|8728|8724|8722|173
1587421800000|2020-04-20 22:30:00|8728|8726|8748.2|8746.2|8765|8763|8728|8726|1384
1587422100000|2020-04-20 22:35:00|8748.4|8746.4|8755.9|8753.9|8758.5|8756.5|8747.1|8745.1|409
1587422400000|2020-04-20 22:40:00|8755.7|8753.7|8749.4|8747.4|8757.5|8755.5|8747.9|8745.9|355
1587422700000|2020-04-20 22:45:00|8749.2|8747.2|8746|8744|8752.5|8750.5|8745.6|8743.6|286
1587423000000|2020-04-20 22:50:00|8747.2|8745.2|8754|8752|8760|8758|8746.6|8744.6|349
1587423300000|2020-04-20 22:55:00|8753.9|8751.9|8757.4|8755.4|8757.9|8755.9|8749.5|8747.5|266
1587423600000|2020-04-20 23:00:00|8757|8755|8762|8760|8767.2|8765.2|8756.6|8754.6|585
1587423900000|2020-04-20 23:05:00|8762.5|8760.5|8754.1|8752.1|8762.6|8760.6|8751.9|8749.9|304
1587424200000|2020-04-20 23:10:00|8754|8752|8756.1|8754.1|8757.2|8755.2|8752.4|8750.4|159
1587424500000|2020-04-20 23:15:00|8756|8754|8750.9|8748.9|8756.5|8754.5|8749.2|8747.2|298
1587424800000|2020-04-20 23:20:00|8750.7|8748.7|8758.5|8756.5|8759|8757|8750.6|8748.6|225
1587425100000|2020-04-20 23:25:00|8758.1|8756.1|8748.4|8746.4|8759.4|8757.4|8748.1|8746.1|237
1587425400000|2020-04-20 23:30:00|8747.4|8745.4|8749.2|8747.2|8751|8749|8742.2|8740.2|326
1587425700000|2020-04-20 23:35:00|8749.4|8747.4|8754.6|8752.6|8757.5|8755.5|8742.9|8740.9|292
1587426000000|2020-04-20 23:40:00|8754.7|8752.7|8754.9|8752.9|8758.1|8756.1|8751.5|8749.5|229
1587426300000|2020-04-20 23:45:00|8755|8753|8737.9|8735.9|8755.4|8753.4|8736|8734|575
1587426600000|2020-04-20 23:50:00|8737.7|8735.7|8738.1|8736.1|8739.9|8737.9|8731.1|8729.1|436
1587426900000|2020-04-20 23:55:00|8738.2|8736.2|8744.6|8742.6|8745.7|8743.7|8738.2|8736.2|496
1587427200000|2020-04-21 00:00:00|8745.4|8743.4|8755.5|8753.5|8756.7|8754.7|8744.1|8742.1|773
1587427500000|2020-04-21 00:05:00|8755.6|8753.6|8755.4|8753.4|8759.1|8757.1|8748.7|8746.7|553
1587427800000|2020-04-21 00:10:00|8755.7|8753.7|8736.7|8734.7|8756.6|8754.6|8735.5|8733.5|741
1587428100000|2020-04-21 00:15:00|8736.5|8734.5|8723.2|8721.2|8736.9|8734.9|8715.7|8713.7|927
1587428400000|2020-04-21 00:20:00|8722.9|8720.9|8730.4|8728.4|8732|8730|8715|8713|602
1587428700000|2020-04-21 00:25:00|8730.2|8728.2|8735.4|8733.4|8736|8734|8725.9|8723.9|433
1587429000000|2020-04-21 00:30:00|8735.9|8733.9|8736.2|8734.2|8740.2|8738.2|8733.6|8731.6|433
1587429300000|2020-04-21 00:35:00|8736.1|8734.1|8742.5|8740.5|8747.4|8745.4|8734.5|8732.5|524
1587429600000|2020-04-21 00:40:00|8742.4|8740.4|8746.9|8744.9|8748.2|8746.2|8739.1|8737.1|407
1587429900000|2020-04-21 00:45:00|8747.7|8745.7|8759.2|8757.2|8768.6|8766.6|8746.4|8744.4|1185
1587430200000|2020-04-21 00:50:00|8759|8757|8752.2|8750.2|8760.4|8758.4|8750|8748|523
1587430500000|2020-04-21 00:55:00|8752|8750|8751.9|8749.9|8757.2|8755.2|8746.4|8744.4|475
1587430800000|2020-04-21 01:00:00|8752.4|8750.4|8760.6|8758.6|8766.7|8764.7|8752.4|8750.4|939
1587431100000|2020-04-21 01:05:00|8760.7|8758.7|8760|8758|8761.2|8759.2|8753.9|8751.9|325
1587431400000|2020-04-21 01:10:00|8760.1|8758.1|8751.4|8749.4|8762.2|8760.2|8749.6|8747.6|446
1587431700000|2020-04-21 01:15:00|8751.2|8749.2|8764|8762|8768.1|8766.1|8749.2|8747.2|774
1587432000000|2020-04-21 01:20:00|8764.2|8762.2|8771|8769|8777.5|8775.5|8763.7|8761.7|996
1587432300000|2020-04-21 01:25:00|8770.9|8768.9|8770.9|8768.9|8773.7|8771.7|8766.5|8764.5|433
1587432600000|2020-04-21 01:30:00|8771.7|8769.7|8767|8765|8773.4|8771.4|8763.7|8761.7|463
1587432900000|2020-04-21 01:35:00|8767.1|8765.1|8756.5|8754.5|8767.4|8765.4|8756.5|8754.5|502
1587433200000|2020-04-21 01:40:00|8756.6|8754.6|8753.7|8751.7|8758.9|8756.9|8751.2|8749.2|392
1587433500000|2020-04-21 01:45:00|8753.9|8751.9|8744.5|8742.5|8753.9|8751.9|8738.2|8736.2|827
1587433800000|2020-04-21 01:50:00|8744.6|8742.6|8750.7|8748.7|8751.2|8749.2|8739.5|8737.5|600
1587434100000|2020-04-21 01:55:00|8750.6|8748.6|8733.1|8731.1|8750.6|8748.6|8728.1|8726.1|1140
1587434400000|2020-04-21 02:00:00|8733.2|8731.2|8741|8739|8745.1|8743.1|8728.7|8726.7|926
1587434700000|2020-04-21 02:05:00|8740.9|8738.9|8723.1|8721.1|8742.7|8740.7|8720.5|8718.5|1141
1587435000000|2020-04-21 02:10:00|8723.2|8721.2|8728.4|8726.4|8736|8734|8721.4|8719.4|694
1587435300000|2020-04-21 02:15:00|8728.2|8726.2|8726.9|8724.9|8734|8732|8719|8717|794
1587435600000|2020-04-21 02:20:00|8727|8725|8713.6|8711.6|8727.5|8725.5|8712.2|8710.2|719
1587435900000|2020-04-21 02:25:00|8713.4|8711.4|8668.2|8666.2|8714.7|8712.7|8653|8651|3327
1587436200000|2020-04-21 02:30:00|8669|8667|8671.9|8669.9|8676.7|8674.7|8661.1|8659.1|1040
1587436500000|2020-04-21 02:35:00|8671.6|8669.6|8648.7|8646.7|8671.9|8669.9|8636.7|8634.7|1529
1587436800000|2020-04-21 02:40:00|8647.5|8645.5|8647.5|8645.5|8650.2|8648.2|8617.5|8615.5|1939
1587437100000|2020-04-21 02:45:00|8648.1|8646.1|8672.4|8670.4|8674.2|8672.2|8644|8642|1945
1587437400000|2020-04-21 02:50:00|8672.9|8670.9|8671.6|8669.6|8685.9|8683.9|8655.2|8653.2|2303
1587437700000|2020-04-21 02:55:00|8671.5|8669.5|8667.9|8665.9|8680.4|8678.4|8663.7|8661.7|904
1587438000000|2020-04-21 03:00:00|8667.7|8665.7|8666.5|8664.5|8669.9|8667.9|8653.5|8651.5|933
1587438300000|2020-04-21 03:05:00|8666.9|8664.9|8676.6|8674.6|8677.9|8675.9|8659.4|8657.4|718
1587438600000|2020-04-21 03:10:00|8675.7|8673.7|8671.1|8669.1|8678.9|8676.9|8670.1|8668.1|541
1587438900000|2020-04-21 03:15:00|8671|8669|8658.9|8656.9|8675.4|8673.4|8658.9|8656.9|511
1587439200000|2020-04-21 03:20:00|8659|8657|8658.4|8656.4|8664.4|8662.4|8655.2|8653.2|331
1587439500000|2020-04-21 03:25:00|8658.5|8656.5|8658.9|8656.9|8662.1|8660.1|8648.2|8646.2|520
1587439800000|2020-04-21 03:30:00|8658.7|8656.7|8666.9|8664.9|8671.9|8669.9|8658|8656|561
1587440100000|2020-04-21 03:35:00|8667|8665|8668.6|8666.6|8674.2|8672.2|8665.5|8663.5|384
1587440400000|2020-04-21 03:40:00|8668.9|8666.9|8648.6|8646.6|8668.9|8666.9|8647.7|8645.7|502
1587440700000|2020-04-21 03:45:00|8649.5|8647.5|8660.4|8658.4|8660.6|8658.6|8647.9|8645.9|355
1587441000000|2020-04-21 03:50:00|8660.5|8658.5|8656.5|8654.5|8665.9|8663.9|8654.4|8652.4|400
1587441300000|2020-04-21 03:55:00|8656.4|8654.4|8661.7|8659.7|8662.5|8660.5|8655.4|8653.4|325
1587441600000|2020-04-21 04:00:00|8662.4|8660.4|8673.6|8671.6|8678.4|8676.4|8651.4|8649.4|784
1587441900000|2020-04-21 04:05:00|8673.5|8671.5|8663.7|8661.7|8673.6|8671.6|8663.6|8661.6|313
1587442200000|2020-04-21 04:10:00|8663.6|8661.6|8665.9|8663.9|8667.7|8665.7|8663.4|8661.4|182
1587442500000|2020-04-21 04:15:00|8665.6|8663.6|8662.1|8660.1|8666.2|8664.2|8652.9|8650.9|388
1587442800000|2020-04-21 04:20:00|8662.2|8660.2|8670.2|8668.2|8672|8670|8660.9|8658.9|274
1587443100000|2020-04-21 04:25:00|8669.7|8667.7|8672|8670|8672.7|8670.7|8666.4|8664.4|215
1587443400000|2020-04-21 04:30:00|8672.2|8670.2|8682.2|8680.2|8684|8682|8670.2|8668.2|551
1587443700000|2020-04-21 04:35:00|8682.4|8680.4|8679|8677|8687.9|8685.9|8674.5|8672.5|470
1587444000000|2020-04-21 04:40:00|8679.1|8677.1|8674.1|8672.1|8681.6|8679.6|8672.7|8670.7|237
1587444300000|2020-04-21 04:45:00|8674.6|8672.6|8683|8681|8686.1|8684.1|8674.6|8672.6|270
1587444600000|2020-04-21 04:50:00|8683.1|8681.1|8681.4|8679.4|8686.5|8684.5|8675.7|8673.7|247
1587444900000|2020-04-21 04:55:00|8681.5|8679.5|8673.4|8671.4|8681.5|8679.5|8672.6|8670.6|231
1587445200000|2020-04-21 05:00:00|8673.5|8671.5|8673.1|8671.1|8677.5|8675.5|8666.1|8664.1|304
1587445500000|2020-04-21 05:05:00|8673|8671|8670.2|8668.2|8673|8671|8660.9|8658.9|409
1587445800000|2020-04-21 05:10:00|8670.1|8668.1|8680|8678|8683|8681|8661.4|8659.4|579
1587446100000|2020-04-21 05:15:00|8679.9|8677.9|8683.4|8681.4|8684.6|8682.6|8675.9|8673.9|349
1587446400000|2020-04-21 05:20:00|8683.2|8681.2|8683.4|8681.4|8692.7|8690.7|8682.7|8680.7|524
1587446700000|2020-04-21 05:25:00|8683.7|8681.7|8674.6|8672.6|8684.9|8682.9|8671.4|8669.4|369
1587447000000|2020-04-21 05:30:00|8674.7|8672.7|8683.5|8681.5|8685|8683|8669.4|8667.4|450
1587447300000|2020-04-21 05:35:00|8683.9|8681.9|8668|8666|8683.9|8681.9|8663.9|8661.9|405
1587447600000|2020-04-21 05:40:00|8667.9|8665.9|8668.4|8666.4|8671.7|8669.7|8664.7|8662.7|299
1587447900000|2020-04-21 05:45:00|8668.5|8666.5|8663.1|8661.1|8670.6|8668.6|8658|8656|472
1587448200000|2020-04-21 05:50:00|8662.2|8660.2|8674.9|8672.9|8675|8673|8661.6|8659.6|310
1587448500000|2020-04-21 05:55:00|8673.4|8671.4|8670.1|8668.1|8677.2|8675.2|8669.9|8667.9|266
1587448800000|2020-04-21 06:00:00|8669.9|8667.9|8685.7|8683.7|8696.4|8694.4|8669.9|8667.9|777
1587449100000|2020-04-21 06:05:00|8686|8684|8681.5|8679.5|8692.7|8690.7|8680.7|8678.7|470
1587449400000|2020-04-21 06:10:00|8681.1|8679.1|8689.5|8687.5|8694|8692|8681.1|8679.1|398
1587449700000|2020-04-21 06:15:00|8689.6|8687.6|8701.5|8699.5|8703.2|8701.2|8689|8687|842
1587450000000|2020-04-21 06:20:00|8701.2|8699.2|8708.5|8706.5|8709.1|8707.1|8700.9|8698.9|765
1587450300000|2020-04-21 06:25:00|8709|8707|8707.4|8705.4|8711.5|8709.5|8700.6|8698.6|679
1587450600000|2020-04-21 06:30:00|8708|8706|8704.4|8702.4|8710.2|8708.2|8702.7|8700.7|532
1587450900000|2020-04-21 06:35:00|8704.1|8702.1|8696|8694|8705.7|8703.7|8695.7|8693.7|549
1587451200000|2020-04-21 06:40:00|8696.1|8694.1|8698.1|8696.1|8699.2|8697.2|8691|8689|514
1587451500000|2020-04-21 06:45:00|8698.4|8696.4|8688.4|8686.4|8701.4|8699.4|8688.2|8686.2|559
1587451800000|2020-04-21 06:50:00|8688.5|8686.5|8693.7|8691.7|8701.9|8699.9|8688|8686|744
1587452100000|2020-04-21 06:55:00|8693.4|8691.4|8701.7|8699.7|8703.4|8701.4|8691.4|8689.4|552
1587452400000|2020-04-21 07:00:00|8700.5|8698.5|8715.9|8713.9|8723.5|8721.5|8699.9|8697.9|1760
1587452700000|2020-04-21 07:05:00|8716|8714|8708.4|8706.4|8722.5|8720.5|8706.7|8704.7|1036
1587453000000|2020-04-21 07:10:00|8707.7|8705.7|8703.5|8701.5|8712.5|8710.5|8700.2|8698.2|799
1587453300000|2020-04-21 07:15:00|8703.6|8701.6|8693.6|8691.6|8713|8711|8691.5|8689.5|906
1587453600000|2020-04-21 07:20:00|8694.6|8692.6|8683.1|8681.1|8695.6|8693.6|8681|8679|887
1587453900000|2020-04-21 07:25:00|8683|8681|8685.9|8683.9|8695.5|8693.5|8680|8678|1051
1587454200000|2020-04-21 07:30:00|8685.7|8683.7|8684.1|8682.1|8696.2|8694.2|8682.7|8680.7|760
1587454500000|2020-04-21 07:35:00|8684.2|8682.2|8673.2|8671.2|8692.4|8690.4|8672|8670|991
1587454800000|2020-04-21 07:40:00|8673.4|8671.4|8675.1|8673.1|8680|8678|8666.4|8664.4|1015
1587455100000|2020-04-21 07:45:00|8675.2|8673.2|8676.2|8674.2|8676.6|8674.6|8662.2|8660.2|1066
1587455400000|2020-04-21 07:50:00|8676.1|8674.1|8679.9|8677.9|8684|8682|8674.6|8672.6|753
1587455700000|2020-04-21 07:55:00|8679.7|8677.7|8676.2|8674.2|8685.1|8683.1|8674.7|8672.7|696
1587456000000|2020-04-21 08:00:00|8676.7|8674.7|8692.1|8690.1|8696.2|8694.2|8674.6|8672.6|848
1587456300000|2020-04-21 08:05:00|8692.5|8690.5|8699.2|8697.2|8700.9|8698.9|8688.7|8686.7|889
1587456600000|2020-04-21 08:10:00|8699.4|8697.4|8694|8692|8706.5|8704.5|8694|8692|1032
1587456900000|2020-04-21 08:15:00|8693.6|8691.6|8694.2|8692.2|8702.2|8700.2|8691.5|8689.5|701
1587457200000|2020-04-21 08:20:00|8694.1|8692.1|8688.5|8686.5|8699.9|8697.9|8686.2|8684.2|635
1587457500000|2020-04-21 08:25:00|8688|8686|8697.2|8695.2|8697.4|8695.4|8685|8683|689
1587457800000|2020-04-21 08:30:00|8696.7|8694.7|8683|8681|8697.5|8695.5|8680.4|8678.4|944
1587458100000|2020-04-21 08:35:00|8682.6|8680.6|8692.5|8690.5|8693.9|8691.9|8682.6|8680.6|482
1587458400000|2020-04-21 08:40:00|8692.6|8690.6|8684.2|8682.2|8695|8693|8679.9|8677.9|646
1587458700000|2020-04-21 08:45:00|8684.9|8682.9|8700.5|8698.5|8706|8704|8684.5|8682.5|784
1587459000000|2020-04-21 08:50:00|8701|8699|8699.6|8697.6|8707.7|8705.7|8697.9|8695.9|836
1587459300000|2020-04-21 08:55:00|8699.4|8697.4|8694.9|8692.9|8705.2|8703.2|8693.7|8691.7|679
1587459600000|2020-04-21 09:00:00|8696.2|8694.2|8701.5|8699.5|8712.2|8710.2|8695.6|8693.6|801
1587459900000|2020-04-21 09:05:00|8701.6|8699.6|8702.9|8700.9|8706.1|8704.1|8697.1|8695.1|782
1587460200000|2020-04-21 09:10:00|8702.7|8700.7|8683.5|8681.5|8709.9|8707.9|8678.4|8676.4|1820
1587460500000|2020-04-21 09:15:00|8683.6|8681.6|8682.2|8680.2|8693.7|8691.7|8680.5|8678.5|1302
1587460800000|2020-04-21 09:20:00|8682.1|8680.1|8685.7|8683.7|8696|8694|8682|8680|803
1587461100000|2020-04-21 09:25:00|8685.6|8683.6|8674.6|8672.6|8685.7|8683.7|8667.9|8665.9|1091
1587461400000|2020-04-21 09:30:00|8674.5|8672.5|8673.4|8671.4|8684.9|8682.9|8666.7|8664.7|1355
1587461700000|2020-04-21 09:35:00|8673.9|8671.9|8680|8678|8687|8685|8672.5|8670.5|1279
1587462000000|2020-04-21 09:40:00|8680.5|8678.5|8680.4|8678.4|8689.5|8687.5|8677.7|8675.7|876
1587462300000|2020-04-21 09:45:00|8680.5|8678.5|8678.1|8676.1|8684.5|8682.5|8665|8663|1697
1587462600000|2020-04-21 09:50:00|8678.2|8676.2|8665.1|8663.1|8679.2|8677.2|8663.7|8661.7|1639
1587462900000|2020-04-21 09:55:00|8665.2|8663.2|8676.6|8674.6|8679.2|8677.2|8659.6|8657.6|1338
1587463200000|2020-04-21 10:00:00|8676.4|8674.4|8675.2|8673.2|8689.2|8687.2|8674.9|8672.9|1476
1587463500000|2020-04-21 10:05:00|8674.1|8672.1|8663.2|8661.2|8677|8675|8662.6|8660.6|1325
1587463800000|2020-04-21 10:10:00|8663.7|8661.7|8639|8637|8671|8669|8637.7|8635.7|1819
1587464100000|2020-04-21 10:15:00|8638.2|8636.2|8626.1|8624.1|8643.2|8641.2|8625.7|8623.7|1622
1587464400000|2020-04-21 10:20:00|8626|8624|8637.7|8635.7|8638|8636|8624.2|8622.2|1469
1587464700000|2020-04-21 10:25:00|8638|8636|8631|8629|8641.7|8639.7|8630.7|8628.7|700
1587465000000|2020-04-21 10:30:00|8630.9|8628.9|8642|8640|8644.6|8642.6|8624.2|8622.2|1143
1587465300000|2020-04-21 10:35:00|8642.6|8640.6|8646.5|8644.5|8651.4|8649.4|8636.2|8634.2|1199
1587465600000|2020-04-21 10:40:00|8645.9|8643.9|8648.9|8646.9|8654|8652|8645.9|8643.9|850
1587465900000|2020-04-21 10:45:00|8649|8647|8635.9|8633.9|8657|8655|8635.2|8633.2|1125
1587466200000|2020-04-21 10:50:00|8635.4|8633.4|8635.6|8633.6|8646.4|8644.4|8634.7|8632.7|561
1587466500000|2020-04-21 10:55:00|8636.2|8634.2|8636.2|8634.2|8642.9|8640.9|8631.5|8629.5|499
1587466800000|2020-04-21 11:00:00|8639.6|8637.6|8644.2|8642.2|8650.6|8648.6|8639.6|8637.6|728
1587467100000|2020-04-21 11:05:00|8644.6|8642.6|8630.2|8628.2|8644.6|8642.6|8628.2|8626.2|663
1587467400000|2020-04-21 11:10:00|8630.1|8628.1|8636.4|8634.4|8638|8636|8624.9|8622.9|833
1587467700000|2020-04-21 11:15:00|8636.5|8634.5|8633.2|8631.2|8641.6|8639.6|8630.5|8628.5|732
1587468000000|2020-04-21 11:20:00|8633.5|8631.5|8637.9|8635.9|8639.7|8637.7|8627.7|8625.7|544
1587468300000|2020-04-21 11:25:00|8638|8636|8629.4|8627.4|8642.4|8640.4|8626.7|8624.7|672
1587468600000|2020-04-21 11:30:00|8629.5|8627.5|8620.5|8618.5|8633|8631|8620.1|8618.1|1402
1587468900000|2020-04-21 11:35:00|8620.6|8618.6|8624.6|8622.6|8632.5|8630.5|8619|8617|1370
1587469200000|2020-04-21 11:40:00|8625.4|8623.4|8622|8620|8630.9|8628.9|8620.1|8618.1|1132
1587469500000|2020-04-21 11:45:00|8622.1|8620.1|8622.5|8620.5|8629.1|8627.1|8620.7|8618.7|929
1587469800000|2020-04-21 11:50:00|8622.6|8620.6|8629.1|8627.1|8632.5|8630.5|8620.4|8618.4|1686
1587470100000|2020-04-21 11:55:00|8629.7|8627.7|8623|8621|8635|8633|8619.1|8617.1|1356
1587470400000|2020-04-21 12:00:00|8622|8620|8618.5|8616.5|8628.5|8626.5|8614.2|8612.2|2065
1587470700000|2020-04-21 12:05:00|8618.4|8616.4|8616.6|8614.6|8623.5|8621.5|8612.2|8610.2|1920
1587471000000|2020-04-21 12:10:00|8616.1|8614.1|8621.1|8619.1|8624.2|8622.2|8610.4|8608.4|1823
1587471300000|2020-04-21 12:15:00|8621.5|8619.5|8615.4|8613.4|8626.2|8624.2|8615.1|8613.1|1237
1587471600000|2020-04-21 12:20:00|8615.7|8613.7|8626|8624|8627.9|8625.9|8615.4|8613.4|1583
1587471900000|2020-04-21 12:25:00|8625.6|8623.6|8634.5|8632.5|8641.9|8639.9|8622|8620|2870
1587472200000|2020-04-21 12:30:00|8634.4|8632.4|8632.4|8630.4|8635.5|8633.5|8622|8620|1664
1587472500000|2020-04-21 12:35:00|8632.2|8630.2|8628.9|8626.9|8637.6|8635.6|8624.1|8622.1|1026
1587472800000|2020-04-21 12:40:00|8628.5|8626.5|8628.1|8626.1|8633.1|8631.1|8620.6|8618.6|1218
1587473100000|2020-04-21 12:45:00|8628|8626|8627.5|8625.5|8633.7|8631.7|8622.1|8620.1|1123
1587473400000|2020-04-21 12:50:00|8627.6|8625.6|8638.9|8636.9|8639.4|8637.4|8627.2|8625.2|1464
1587473700000|2020-04-21 12:55:00|8639.2|8637.2|8622.2|8620.2|8639.2|8637.2|8617.2|8615.2|2100
1587474000000|2020-04-21 13:00:00|8622|8620|8618.4|8616.4|8626.1|8624.1|8613.5|8611.5|1476
1587474300000|2020-04-21 13:05:00|8618.1|8616.1|8619|8617|8626.9|8624.9|8616.1|8614.1|1216
1587474600000|2020-04-21 13:10:00|8619.2|8617.2|8633.1|8631.1|8633.7|8631.7|8619.1|8617.1|1253
1587474900000|2020-04-21 13:15:00|8632.7|8630.7|8635|8633|8635.7|8633.7|8627.6|8625.6|1453
1587475200000|2020-04-21 13:20:00|8634.9|8632.9|8639.7|8637.7|8643.2|8641.2|8633.7|8631.7|1785
1587475500000|2020-04-21 13:25:00|8638.7|8636.7|8645.4|8643.4|8648|8646|8638.2|8636.2|2290
1587475800000|2020-04-21 13:30:00|8644|8642|8620.6|8619.6|8665.6|8664.6|8620.6|8619.6|12668
1587476100000|2020-04-21 13:35:00|8620.9|8619.9|8563.1|8562.1|8623.7|8622.7|8559.9|8558.9|11228
1587476400000|2020-04-21 13:40:00|8563.5|8562.5|8556.5|8555.5|8580.4|8579.4|8552.6|8551.6|8751
1587476700000|2020-04-21 13:45:00|8554.9|8553.9|8585.1|8584.1|8595.6|8594.6|8544.6|8543.6|8470
1587477000000|2020-04-21 13:50:00|8585|8584|8583.6|8582.6|8586.9|8585.9|8555.4|8554.4|6951
1587477300000|2020-04-21 13:55:00|8584|8583|8597.6|8596.6|8603.1|8602.1|8576.4|8575.4|7159
1587477600000|2020-04-21 14:00:00|8597.9|8596.9|8593.1|8592.1|8603.6|8602.6|8569.9|8568.9|8105
1587477900000|2020-04-21 14:05:00|8594.5|8593.5|8572.6|8571.6|8604.1|8603.1|8571.4|8570.4|6503
1587478200000|2020-04-21 14:10:00|8573.7|8572.7|8564.2|8563.2|8585.7|8584.7|8560.4|8559.4|5554
1587478500000|2020-04-21 14:15:00|8562.6|8561.6|8538.2|8537.2|8570.5|8569.5|8537.5|8536.5|6314
1587478800000|2020-04-21 14:20:00|8537.7|8536.7|8557.7|8556.7|8559.7|8558.7|8530.5|8529.5|6238
1587479100000|2020-04-21 14:25:00|8558|8557|8552.5|8551.5|8564|8563|8539.2|8538.2|5264
1587479400000|2020-04-21 14:30:00|8552|8551|8526.7|8525.7|8558|8557|8522.2|8521.2|5917
1587479700000|2020-04-21 14:35:00|8527.2|8526.2|8508.7|8507.7|8528.4|8527.4|8507.6|8506.6|5597
1587480000000|2020-04-21 14:40:00|8508.2|8507.2|8504.5|8503.5|8514.9|8513.9|8495|8494|5795
1587480300000|2020-04-21 14:45:00|8504.2|8503.2|8460.2|8459.2|8510|8509|8457|8456|7040
1587480600000|2020-04-21 14:50:00|8459.2|8458.2|8438.6|8437.6|8465.9|8464.9|8430.2|8429.2|9092
1587480900000|2020-04-21 14:55:00|8438.7|8437.7|8411|8410|8448.5|8447.5|8403.5|8402.5|9936
1587481200000|2020-04-21 15:00:00|8409.7|8408.7|8410|8409|8428|8427|8389.9|8388.9|10371
1587481500000|2020-04-21 15:05:00|8410.1|8409.1|8413.7|8412.7|8422.4|8421.4|8401.6|8400.6|7399
1587481800000|2020-04-21 15:10:00|8412.9|8411.9|8378.5|8377.5|8412.9|8411.9|8376|8375|7825
1587482100000|2020-04-21 15:15:00|8378.2|8377.2|8390|8389|8390|8389|8360.5|8359.5|7506
1587482400000|2020-04-21 15:20:00|8390.2|8389.2|8393.7|8392.7|8409.4|8408.4|8388.2|8387.2|5948
1587482700000|2020-04-21 15:25:00|8393.5|8392.5|8384|8383|8404.9|8403.9|8374.4|8373.4|5447
1587483000000|2020-04-21 15:30:00|8382.5|8381.5|8399.2|8398.2|8416.1|8415.1|8381.5|8380.5|6259
1587483300000|2020-04-21 15:35:00|8399.6|8398.6|8378.4|8377.4|8399.6|8398.6|8365.5|8364.5|5833
1587483600000|2020-04-21 15:40:00|8378|8377|8364.7|8363.7|8381.6|8380.6|8357.5|8356.5|5199
1587483900000|2020-04-21 15:45:00|8364.5|8363.5|8398.5|8397.5|8399.7|8398.7|8363.6|8362.6|5199
1587484200000|2020-04-21 15:50:00|8398|8397|8405.9|8404.9|8413|8412|8387.5|8386.5|4833
1587484500000|2020-04-21 15:55:00|8406|8405|8418.7|8417.7|8423|8422|8396.5|8395.5|4844
1587484800000|2020-04-21 16:00:00|8419.2|8418.2|8401|8400|8421.5|8420.5|8396.7|8395.7|4082
1587485100000|2020-04-21 16:05:00|8401.2|8400.2|8412.5|8411.5|8415.7|8414.7|8398.9|8397.9|3723
1587485400000|2020-04-21 16:10:00|8412.7|8411.7|8417.2|8416.2|8428.6|8427.6|8404.7|8403.7|4118
1587485700000|2020-04-21 16:15:00|8417.5|8416.5|8411.7|8410.7|8424.2|8423.2|8405|8404|3340
1587486000000|2020-04-21 16:20:00|8411.5|8410.5|8390.7|8389.7|8419.2|8418.2|8388.5|8387.5|3769
1587486300000|2020-04-21 16:25:00|8391.2|8390.2|8400.7|8399.7|8411.7|8410.7|8390.7|8389.7|3711
1587486600000|2020-04-21 16:30:00|8401.2|8400.2|8385|8384|8405.7|8404.7|8382.1|8381.1|3953
1587486900000|2020-04-21 16:35:00|8385.5|8384.5|8379.2|8378.2|8392.5|8391.5|8376.5|8375.5|2700
1587487200000|2020-04-21 16:40:00|8378.9|8377.9|8374|8373|8388.1|8387.1|8368.1|8367.1|2553
1587487500000|2020-04-21 16:45:00|8373.9|8372.9|8386.6|8385.6|8388.5|8387.5|8368.1|8367.1|3462
1587487800000|2020-04-21 16:50:00|8386.4|8385.4|8402.9|8401.9|8404.9|8403.9|8381.6|8380.6|4381
1587488100000|2020-04-21 16:55:00|8403.4|8402.4|8406.9|8405.9|8408.6|8407.6|8397.1|8396.1|2556
1587488400000|2020-04-21 17:00:00|8406.4|8405.4|8424|8423|8425.4|8424.4|8400.1|8399.1|4133
1587488700000|2020-04-21 17:05:00|8424.1|8423.1|8427.6|8426.6|8431.9|8430.9|8417.3|8416.3|3506
1587489000000|2020-04-21 17:10:00|8428|8427|8429.4|8428.4|8440.6|8439.6|8425.3|8424.3|4032
1587489300000|2020-04-21 17:15:00|8428.9|8427.9|8439.9|8438.9|8445.4|8444.4|8425.3|8424.3|3235
1587489600000|2020-04-21 17:20:00|8440.6|8439.6|8453.4|8452.4|8462.9|8461.9|8437.9|8436.9|4293
1587489900000|2020-04-21 17:25:00|8452.8|8451.8|8465.9|8464.9|8466.6|8465.6|8451.1|8450.1|3978
1587490200000|2020-04-21 17:30:00|8466.9|8465.9|8465.1|8464.1|8469.4|8468.4|8452.4|8451.4|3656
1587490500000|2020-04-21 17:35:00|8465|8464|8487.6|8486.6|8488.9|8487.9|8458.8|8457.8|4298
1587490800000|2020-04-21 17:40:00|8487.5|8486.5|8489.1|8488.1|8491.4|8490.4|8472.8|8471.8|3606
1587491100000|2020-04-21 17:45:00|8489|8488|8458.3|8457.3|8491.9|8490.9|8456.1|8455.1|4366
1587491400000|2020-04-21 17:50:00|8458.4|8457.4|8478|8477|8478.1|8477.1|8457.9|8456.9|3306
1587491700000|2020-04-21 17:55:00|8478.4|8477.4|8469.9|8468.9|8480.9|8479.9|8461.6|8460.6|2822
1587492000000|2020-04-21 18:00:00|8470|8469|8476.6|8475.6|8479.3|8478.3|8451|8450|3944
1587492300000|2020-04-21 18:05:00|8476.1|8475.1|8495.6|8494.6|8502.9|8501.9|8468.4|8467.4|4109
1587492600000|2020-04-21 18:10:00|8494|8493|8505.6|8504.6|8506.8|8505.8|8487.4|8486.4|4843
1587492900000|2020-04-21 18:15:00|8505.4|8504.4|8491.1|8490.1|8512.1|8511.1|8483|8482|4209
1587493200000|2020-04-21 18:20:00|8490.4|8489.4|8518.6|8517.6|8528.9|8527.9|8480|8479|5242
1587493500000|2020-04-21 18:25:00|8518.9|8517.9|8507.8|8506.8|8531.4|8530.4|8505.4|8504.4|4574
1587493800000|2020-04-21 18:30:00|8508.3|8507.3|8492.4|8491.4|8515.4|8514.4|8490.5|8489.5|2953
1587494100000|2020-04-21 18:35:00|8492.3|8491.3|8475.1|8474.1|8497.6|8496.6|8468.4|8467.4|3172
1587494400000|2020-04-21 18:40:00|8475|8474|8453.8|8452.8|8475.5|8474.5|8446.3|8445.3|3666
1587494700000|2020-04-21 18:45:00|8453.9|8452.9|8440.1|8439.1|8458.1|8457.1|8436.4|8435.4|4109
1587495000000|2020-04-21 18:50:00|8440|8439|8447.5|8446.5|8450.6|8449.6|8432.9|8431.9|4332
1587495300000|2020-04-21 18:55:00|8447.4|8446.4|8436.8|8435.8|8449.9|8448.9|8428.9|8427.9|3076
1587495600000|2020-04-21 19:00:00|8436.6|8435.6|8451.6|8450.6|8452.3|8451.3|8436.6|8435.6|4056
1587495900000|2020-04-21 19:05:00|8451.4|8450.4|8415.4|8414.4|8453.3|8452.3|8402.1|8401.1|4904
1587496200000|2020-04-21 19:10:00|8415.1|8414.1|8446.1|8445.1|8447.4|8446.4|8414.5|8413.5|3933
1587496500000|2020-04-21 19:15:00|8446.5|8445.5|8468.9|8467.9|8470.9|8469.9|8442.9|8441.9|3811
1587496800000|2020-04-21 19:20:00|8468.1|8467.1|8458.9|8457.9|8480.4|8479.4|8457.6|8456.6|3485
1587497100000|2020-04-21 19:25:00|8459.1|8458.1|8459.8|8458.8|8469.6|8468.6|8451.1|8450.1|3544
1587497400000|2020-04-21 19:30:00|8459.9|8458.9|8460.5|8459.5|8466.6|8465.6|8440|8439|3843
1587497700000|2020-04-21 19:35:00|8458|8457|8475.1|8474.1|8494.1|8493.1|8457.1|8456.1|4545
1587498000000|2020-04-21 19:40:00|8476.9|8475.9|8451.1|8450.1|8478.5|8477.5|8449.6|8448.6|4268
1587498300000|2020-04-21 19:45:00|8451|8450|8423.9|8422.9|8456.5|8455.5|8423.9|8422.9|3670
1587498600000|2020-04-21 19:50:00|8420.3|8419.3|8394.6|8393.6|8438.9|8437.9|8392.8|8391.8|7589
1587498900000|2020-04-21 19:55:00|8394.9|8393.9|8404|8403|8427.1|8426.1|8394.9|8393.9|8281
1587499200000|2020-04-21 20:00:00|8405.5|8404.5|8446.6|8444.6|8455.9|8453.9|8405.5|8404.5|7909
1587499500000|2020-04-21 20:05:00|8447.3|8445.3|8426.4|8424.4|8449.1|8447.1|8418.5|8416.5|3700
1587499800000|2020-04-21 20:10:00|8426.6|8424.6|8447.3|8442.3|8449.4|8447.4|8426.6|8424.6|2854
1587500100000|2020-04-21 20:15:00|8447.4|8442.4|8448.5|8443.5|8449.1|8444.1|8447.3|8442.3|0
1587500400000|2020-04-21 20:20:00|8448.6|8443.6|8441.4|8436.4|8454.4|8449.4|8438.1|8433.1|0
1587500700000|2020-04-21 20:25:00|8440.9|8435.9|8443.8|8438.8|8444.8|8439.8|8439.7|8434.7|0
1587501000000|2020-04-21 20:30:00|8433.4|8431.4|8441.6|8439.6|8444.4|8442.4|8431.1|8429.1|650
1587501300000|2020-04-21 20:35:00|8442.1|8440.1|8429.9|8427.9|8442.9|8440.9|8426.9|8424.9|292
1587501600000|2020-04-21 20:40:00|8430.9|8428.9|8437.6|8435.6|8437.6|8435.6|8430.1|8428.1|178
1587501900000|2020-04-21 20:45:00|8437.1|8435.1|8441.1|8439.1|8442.1|8440.1|8436.1|8434.1|245
1587502200000|2020-04-21 20:50:00|8440.9|8438.9|8445.9|8443.9|8445.9|8443.9|8439.1|8437.1|268
1587502500000|2020-04-21 20:55:00|8446.1|8444.1|8452.1|8447.1|8452.6|8450.6|8439.6|8437.6|313
1587502800000|2020-04-21 21:00:00|8452|8447|8451.5|8446.5|8453.3|8448.3|8449.6|8444.6|0
1587503100000|2020-04-21 21:05:00|8451.6|8446.6|8458.3|8453.3|8458.3|8453.3|8450.8|8445.8|0
1587503400000|2020-04-21 21:10:00|8458.5|8453.5|8460.2|8455.2|8465.6|8460.6|8458.5|8453.5|0
1587503700000|2020-04-21 21:15:00|8460|8455|8463.2|8458.2|8463.7|8458.7|8459.9|8454.9|0
1587504000000|2020-04-21 21:20:00|8463.1|8458.1|8462.8|8457.8|8463.3|8458.3|8460.3|8455.3|0
1587504300000|2020-04-21 21:25:00|8462.7|8457.7|8463.5|8458.5|8465.5|8460.5|8462.7|8457.7|0
1587504600000|2020-04-21 21:30:00|8463.6|8458.6|8464.1|8459.1|8466.2|8461.2|8462.4|8457.4|0
1587504900000|2020-04-21 21:35:00|8463.9|8458.9|8462.4|8457.4|8464|8459|8460.5|8455.5|0
1587505200000|2020-04-21 21:40:00|8462.5|8457.5|8456.4|8451.4|8463.3|8458.3|8455.6|8450.6|0
1587505500000|2020-04-21 21:45:00|8456|8451|8456.7|8451.7|8456.8|8451.8|8455.2|8450.2|0
1587505800000|2020-04-21 21:50:00|8456.8|8451.8|8455.5|8450.5|8457.3|8452.3|8455.5|8450.5|0
1587506100000|2020-04-21 21:55:00|8455.7|8450.7|8458.3|8453.3|8458.9|8453.9|8455.7|8450.7|0
1587506400000|2020-04-21 22:00:00|8464.6|8462.6|8466.6|8464.6|8489.6|8487.6|8461.9|8459.9|972
1587506700000|2020-04-21 22:05:00|8470.4|8468.4|8478.5|8476.5|8486|8484|8467.9|8465.9|533
1587507000000|2020-04-21 22:10:00|8478.9|8476.9|8471|8469|8479.3|8477.3|8463|8461|582
1587507300000|2020-04-21 22:15:00|8470.6|8468.6|8466|8464|8482.5|8480.5|8466|8464|393
1587507600000|2020-04-21 22:20:00|8466.1|8464.1|8470.3|8468.3|8475|8473|8464.5|8462.5|157
1587507900000|2020-04-21 22:25:00|8469.9|8467.9|8477|8475|8479|8477|8468.4|8466.4|163
1587508200000|2020-04-21 22:30:00|8476.9|8474.9|8478.3|8476.3|8479.6|8477.6|8471.1|8469.1|247
1587508500000|2020-04-21 22:35:00|8478.4|8476.4|8477.8|8475.8|8479.4|8477.4|8475.1|8473.1|139
1587508800000|2020-04-21 22:40:00|8477.9|8475.9|8478.5|8476.5|8482.8|8480.8|8475.9|8473.9|154
1587509100000|2020-04-21 22:45:00|8479.3|8477.3|8468.6|8466.6|8479.5|8477.5|8467.3|8465.3|190
1587509400000|2020-04-21 22:50:00|8468.1|8466.1|8454.3|8452.3|8469.1|8467.1|8452.3|8450.3|493
1587509700000|2020-04-21 22:55:00|8453.9|8451.9|8469.5|8467.5|8469.5|8467.5|8453.8|8451.8|230
1587510000000|2020-04-21 23:00:00|8469.3|8467.3|8461.3|8459.3|8471.4|8469.4|8461.3|8459.3|224
1587510300000|2020-04-21 23:05:00|8461.4|8459.4|8448.9|8446.9|8461.6|8459.6|8442.4|8440.4|648
1587510600000|2020-04-21 23:10:00|8449|8447|8453|8451|8457|8455|8448|8446|290
1587510900000|2020-04-21 23:15:00|8452.5|8450.5|8444.6|8442.6|8453.9|8451.9|8440.6|8438.6|349
1587511200000|2020-04-21 23:20:00|8444.8|8442.8|8460.4|8458.4|8461.4|8459.4|8444.8|8442.8|406
1587511500000|2020-04-21 23:25:00|8460.5|8458.5|8455|8453|8462.9|8460.9|8453.4|8451.4|253
1587511800000|2020-04-21 23:30:00|8454.5|8452.5|8463.8|8461.8|8464.1|8462.1|8453|8451|235
1587512100000|2020-04-21 23:35:00|8463.6|8461.6|8464.3|8462.3|8468|8466|8461.4|8459.4|300
1587512400000|2020-04-21 23:40:00|8464|8462|8466.3|8464.3|8466.8|8464.8|8460.1|8458.1|247
1587512700000|2020-04-21 23:45:00|8466|8464|8462|8460|8468.3|8466.3|8461.5|8459.5|237
1587513000000|2020-04-21 23:50:00|8461.9|8459.9|8459|8457|8462|8460|8450.1|8448.1|359
1587513300000|2020-04-21 23:55:00|8459.4|8457.4|8472.8|8470.8|8475.4|8473.4|8458.4|8456.4|357
1587513600000|2020-04-22 00:00:00|8472.3|8470.3|8490.5|8488.5|8504.6|8502.6|8472.3|8470.3|1776
1587513900000|2020-04-22 00:05:00|8490.4|8488.4|8465.4|8463.4|8490.4|8488.4|8460.9|8458.9|1152
1587514200000|2020-04-22 00:10:00|8466.5|8464.5|8425|8423|8471|8469|8424.4|8422.4|1347
1587514500000|2020-04-22 00:15:00|8424.8|8422.8|8442.6|8440.6|8444.4|8442.4|8424.5|8422.5|958
1587514800000|2020-04-22 00:20:00|8441.8|8439.8|8438.8|8436.8|8443.4|8441.4|8426|8424|827
1587515100000|2020-04-22 00:25:00|8438.3|8436.3|8426.9|8424.9|8438.3|8436.3|8415.4|8413.4|1209
1587515400000|2020-04-22 00:30:00|8426.8|8424.8|8438.5|8436.5|8442.4|8440.4|8425.5|8423.5|479
1587515700000|2020-04-22 00:35:00|8438.8|8436.8|8447.3|8445.3|8449.3|8447.3|8437.6|8435.6|559
1587516000000|2020-04-22 00:40:00|8447.1|8445.1|8453.4|8451.4|8458.1|8456.1|8444.8|8442.8|542
1587516300000|2020-04-22 00:45:00|8454|8452|8444.3|8442.3|8457.6|8455.6|8444.3|8442.3|424
1587516600000|2020-04-22 00:50:00|8444|8442|8444.3|8442.3|8445.9|8443.9|8429.8|8427.8|545
1587516900000|2020-04-22 00:55:00|8444.4|8442.4|8459|8457|8459.5|8457.5|8443.8|8441.8|395
1587517200000|2020-04-22 01:00:00|8460|8458|8448.9|8446.9|8464|8462|8447.3|8445.3|655
1587517500000|2020-04-22 01:05:00|8449|8447|8462.5|8460.5|8464|8462|8442.1|8440.1|473
1587517800000|2020-04-22 01:10:00|8462.9|8460.9|8463.9|8461.9|8472.8|8470.8|8461.4|8459.4|439
1587518100000|2020-04-22 01:15:00|8464|8462|8480.1|8478.1|8481|8479|8461.3|8459.3|590
1587518400000|2020-04-22 01:20:00|8480.9|8478.9|8477.5|8475.5|8482.1|8480.1|8472.6|8470.6|365
1587518700000|2020-04-22 01:25:00|8477.4|8475.4|8481.3|8479.3|8487|8485|8472.6|8470.6|455
1587519000000|2020-04-22 01:30:00|8481.9|8479.9|8465.4|8463.4|8484.6|8482.6|8463.6|8461.6|483
1587519300000|2020-04-22 01:35:00|8465.3|8463.3|8457.1|8455.1|8473.1|8471.1|8453.3|8451.3|617
1587519600000|2020-04-22 01:40:00|8457.6|8455.6|8458.6|8456.6|8464.5|8462.5|8451.1|8449.1|395
1587519900000|2020-04-22 01:45:00|8458.8|8456.8|8459.3|8457.3|8461.8|8459.8|8445.9|8443.9|541
1587520200000|2020-04-22 01:50:00|8457.6|8455.6|8460.8|8458.8|8463.5|8461.5|8451.5|8449.5|349
1587520500000|2020-04-22 01:55:00|8460.9|8458.9|8466.3|8464.3|8474.8|8472.8|8460.9|8458.9|381
1587520800000|2020-04-22 02:00:00|8466.1|8464.1|8445.5|8443.5|8467|8465|8443.4|8441.4|478
1587521100000|2020-04-22 02:05:00|8445.6|8443.6|8461.3|8459.3|8463.1|8461.1|8443.9|8441.9|304
1587521400000|2020-04-22 02:10:00|8462.5|8460.5|8458.4|8456.4|8462.9|8460.9|8456.5|8454.5|264
1587521700000|2020-04-22 02:15:00|8458.6|8456.6|8467.8|8465.8|8469|8467|8453.8|8451.8|379
1587522000000|2020-04-22 02:20:00|8467.9|8465.9|8466.4|8464.4|8472.4|8470.4|8463.3|8461.3|251
1587522300000|2020-04-22 02:25:00|8465.9|8463.9|8466.9|8464.9|8469.9|8467.9|8464.3|8462.3|210
1587522600000|2020-04-22 02:30:00|8467|8465|8471.3|8469.3|8473.4|8471.4|8464.3|8462.3|291
1587522900000|2020-04-22 02:35:00|8471.1|8469.1|8460.9|8458.9|8471.9|8469.9|8457.6|8455.6|259
1587523200000|2020-04-22 02:40:00|8460.6|8458.6|8475.6|8473.6|8476.3|8474.3|8459.4|8457.4|326
1587523500000|2020-04-22 02:45:00|8475.8|8473.8|8477|8475|8477.1|8475.1|8472.4|8470.4|131
1587523800000|2020-04-22 02:50:00|8476.9|8474.9|8469.4|8467.4|8476.9|8474.9|8466.4|8464.4|248
1587524100000|2020-04-22 02:55:00|8469.6|8467.6|8476.3|8474.3|8476.8|8474.8|8469.4|8467.4|152
1587524400000|2020-04-22 03:00:00|8476.8|8474.8|8478.8|8476.8|8479.9|8477.9|8472|8470|254
1587524700000|2020-04-22 03:05:00|8478.9|8476.9|8474.4|8472.4|8480.6|8478.6|8470.8|8468.8|264
1587525000000|2020-04-22 03:10:00|8474.3|8472.3|8467.5|8465.5|8475.8|8473.8|8466.9|8464.9|167
1587525300000|2020-04-22 03:15:00|8467.8|8465.8|8459.3|8457.3|8468.9|8466.9|8457.9|8455.9|284
1587525600000|2020-04-22 03:20:00|8459.4|8457.4|8459.6|8457.6|8460.9|8458.9|8453.4|8451.4|415
1587525900000|2020-04-22 03:25:00|8460.4|8458.4|8470.9|8468.9|8471|8469|8460.4|8458.4|305
1587526200000|2020-04-22 03:30:00|8470.6|8468.6|8475|8473|8475.5|8473.5|8467.3|8465.3|227
1587526500000|2020-04-22 03:35:00|8474.8|8472.8|8469|8467|8479.4|8477.4|8468|8466|412
1587526800000|2020-04-22 03:40:00|8469.1|8467.1|8467.4|8465.4|8473.4|8471.4|8463.3|8461.3|285
1587527100000|2020-04-22 03:45:00|8466.5|8464.5|8468.8|8466.8|8480|8478|8462.3|8460.3|349
1587527400000|2020-04-22 03:50:00|8469|8467|8476.1|8474.1|8476.3|8474.3|8466.3|8464.3|143
1587527700000|2020-04-22 03:55:00|8476.5|8474.5|8472.4|8470.4|8479.8|8477.8|8467.6|8465.6|220
1587528000000|2020-04-22 04:00:00|8472.6|8470.6|8478.5|8476.5|8479.8|8477.8|8467.5|8465.5|254
1587528300000|2020-04-22 04:05:00|8478.8|8476.8|8473.9|8471.9|8479.9|8477.9|8473.4|8471.4|216
1587528600000|2020-04-22 04:10:00|8473.5|8471.5|8481.8|8479.8|8485.8|8483.8|8473.3|8471.3|220
1587528900000|2020-04-22 04:15:00|8481.6|8479.6|8487.3|8485.3|8491.5|8489.5|8481.6|8479.6|362
1587529200000|2020-04-22 04:20:00|8486.8|8484.8|8485.9|8483.9|8487.1|8485.1|8477.4|8475.4|307
1587529500000|2020-04-22 04:25:00|8485.5|8483.5|8481.6|8479.6|8487.4|8485.4|8479.4|8477.4|281
1587529800000|2020-04-22 04:30:00|8481.9|8479.9|8465.3|8463.3|8482.5|8480.5|8463.4|8461.4|709
1587530100000|2020-04-22 04:35:00|8465.1|8463.1|8452.8|8450.8|8465.5|8463.5|8451.4|8449.4|360
1587530400000|2020-04-22 04:40:00|8452.6|8450.6|8459.3|8457.3|8461.9|8459.9|8450.4|8448.4|342
1587530700000|2020-04-22 04:45:00|8459.4|8457.4|8459.5|8457.5|8463.6|8461.6|8453|8451|268
1587531000000|2020-04-22 04:50:00|8460.5|8458.5|8449.1|8447.1|8460.5|8458.5|8445.8|8443.8|260
1587531300000|2020-04-22 04:55:00|8449|8447|8449.1|8447.1|8452.5|8450.5|8438.1|8436.1|473
1587531600000|2020-04-22 05:00:00|8449.3|8447.3|8463.5|8461.5|8465|8463|8448.3|8446.3|396
1587531900000|2020-04-22 05:05:00|8463.6|8461.6|8468.3|8466.3|8474.9|8472.9|8461.3|8459.3|458
1587532200000|2020-04-22 05:10:00|8468.9|8466.9|8471.1|8469.1|8477.8|8475.8|8465.3|8463.3|348
1587532500000|2020-04-22 05:15:00|8471.6|8469.6|8467.9|8465.9|8474|8472|8465.5|8463.5|245
1587532800000|2020-04-22 05:20:00|8467.8|8465.8|8463.8|8461.8|8472.9|8470.9|8461.4|8459.4|236
1587533100000|2020-04-22 05:25:00|8464.8|8462.8|8483.9|8481.9|8485.3|8483.3|8463.8|8461.8|463
1587533400000|2020-04-22 05:30:00|8483.4|8481.4|8483.3|8481.3|8484.5|8482.5|8475.3|8473.3|475
1587533700000|2020-04-22 05:35:00|8484.5|8482.5|8493.6|8491.6|8494.5|8492.5|8481.3|8479.3|353
1587534000000|2020-04-22 05:40:00|8493.4|8491.4|8506.5|8504.5|8511.4|8509.4|8492.5|8490.5|982
1587534300000|2020-04-22 05:45:00|8506.6|8504.6|8510.6|8508.6|8511.6|8509.6|8500.3|8498.3|429
1587534600000|2020-04-22 05:50:00|8510.8|8508.8|8512|8510|8523|8521|8510|8508|547
1587534900000|2020-04-22 05:55:00|8512.8|8510.8|8511|8509|8518.3|8516.3|8508|8506|290
1587535200000|2020-04-22 06:00:00|8511.9|8509.9|8496.3|8494.3|8512.4|8510.4|8495.4|8493.4|642
1587535500000|2020-04-22 06:05:00|8496|8494|8503.4|8501.4|8504|8502|8495.3|8493.3|404
1587535800000|2020-04-22 06:10:00|8503.1|8501.1|8509.4|8507.4|8512|8510|8497.6|8495.6|464
1587536100000|2020-04-22 06:15:00|8509.3|8507.3|8536.8|8534.8|8541.9|8539.9|8509|8507|1811
1587536400000|2020-04-22 06:20:00|8536.4|8534.4|8524.9|8522.9|8537.8|8535.8|8523.1|8521.1|741
1587536700000|2020-04-22 06:25:00|8525.3|8523.3|8527|8525|8534.5|8532.5|8517.6|8515.6|922
1587537000000|2020-04-22 06:30:00|8526.1|8524.1|8527.3|8525.3|8529.3|8527.3|8520.5|8518.5|470
1587537300000|2020-04-22 06:35:00|8527.8|8525.8|8533.6|8531.6|8540.5|8538.5|8527.8|8525.8|597
1587537600000|2020-04-22 06:40:00|8534|8532|8529.3|8527.3|8536.9|8534.9|8525.8|8523.8|463
1587537900000|2020-04-22 06:45:00|8529.4|8527.4|8542.5|8540.5|8551.1|8549.1|8522.9|8520.9|907
1587538200000|2020-04-22 06:50:00|8542.8|8540.8|8543.4|8541.4|8550.4|8548.4|8536|8534|760
1587538500000|2020-04-22 06:55:00|8544.3|8542.3|8523.8|8521.8|8544.3|8542.3|8523.8|8521.8|687
1587538800000|2020-04-22 07:00:00|8522|8520|8521.1|8519.1|8531.4|8529.4|8519|8517|1226
1587539100000|2020-04-22 07:05:00|8520|8518|8518.4|8516.4|8525.8|8523.8|8513|8511|935
1587539400000|2020-04-22 07:10:00|8519|8517|8520.3|8518.3|8527.9|8525.9|8517|8515|1060
1587539700000|2020-04-22 07:15:00|8519.9|8517.9|8522.4|8520.4|8526.6|8524.6|8509.9|8507.9|763
1587540000000|2020-04-22 07:20:00|8522.3|8520.3|8525.6|8523.6|8527.5|8525.5|8519.5|8517.5|547
1587540300000|2020-04-22 07:25:00|8525.4|8523.4|8528.4|8526.4|8537|8535|8519.3|8517.3|776
1587540600000|2020-04-22 07:30:00|8527.4|8525.4|8529.3|8527.3|8540.5|8538.5|8525.4|8523.4|895
1587540900000|2020-04-22 07:35:00|8528.5|8526.5|8510.3|8508.3|8532.3|8530.3|8506.1|8504.1|1160
1587541200000|2020-04-22 07:40:00|8511.5|8509.5|8525.4|8523.4|8529.6|8527.6|8511.1|8509.1|793
1587541500000|2020-04-22 07:45:00|8524.9|8522.9|8530.9|8528.9|8532.4|8530.4|8520.4|8518.4|620
1587541800000|2020-04-22 07:50:00|8529.1|8527.1|8523.4|8521.4|8535.9|8533.9|8522.4|8520.4|581
1587542100000|2020-04-22 07:55:00|8523.3|8521.3|8521.1|8519.1|8528.5|8526.5|8517.8|8515.8|632
1587542400000|2020-04-22 08:00:00|8521.3|8519.3|8523.9|8521.9|8528|8526|8513|8511|948
1587542700000|2020-04-22 08:05:00|8522.6|8520.6|8531.8|8529.8|8532.6|8530.6|8516.5|8514.5|883
1587543000000|2020-04-22 08:10:00|8531.9|8529.9|8533.3|8531.3|8541|8539|8529|8527|749
1587543300000|2020-04-22 08:15:00|8533.4|8531.4|8536.8|8534.8|8538.8|8536.8|8528.3|8526.3|748
1587543600000|2020-04-22 08:20:00|8536|8534|8532.5|8530.5|8540.6|8538.6|8532.3|8530.3|594
1587543900000|2020-04-22 08:25:00|8531.9|8529.9|8540.8|8538.8|8549.6|8547.6|8530.9|8528.9|921
1587544200000|2020-04-22 08:30:00|8540.6|8538.6|8543.1|8541.1|8547.1|8545.1|8537.8|8535.8|714
1587544500000|2020-04-22 08:35:00|8542.6|8540.6|8555.1|8553.1|8556.9|8554.9|8542.1|8540.1|995
1587544800000|2020-04-22 08:40:00|8555.3|8553.3|8552.3|8550.3|8560.9|8558.9|8547.5|8545.5|925
1587545100000|2020-04-22 08:45:00|8552.9|8550.9|8542.1|8540.1|8554.1|8552.1|8542|8540|679
1587545400000|2020-04-22 08:50:00|8542|8540|8553.9|8551.9|8553.9|8551.9|8541.9|8539.9|617
1587545700000|2020-04-22 08:55:00|8554.3|8552.3|8562.1|8560.1|8566|8564|8552.9|8550.9|972
1587546000000|2020-04-22 09:00:00|8562.5|8560.5|8565.3|8563.3|8573|8571|8562.5|8560.5|1107
1587546300000|2020-04-22 09:05:00|8564.9|8562.9|8561|8559|8567.4|8565.4|8560.8|8558.8|496
1587546600000|2020-04-22 09:10:00|8560.4|8558.4|8576|8574|8579.3|8577.3|8560.4|8558.4|914
1587546900000|2020-04-22 09:15:00|8575|8573|8572.5|8570.5|8582.3|8580.3|8572.5|8570.5|749
1587547200000|2020-04-22 09:20:00|8572.8|8570.8|8569.9|8567.9|8579|8577|8569.6|8567.6|707
1587547500000|2020-04-22 09:25:00|8570.1|8568.1|8573.8|8571.8|8577.8|8575.8|8567.6|8565.6|662
1587547800000|2020-04-22 09:30:00|8573.4|8571.4|8562.1|8560.1|8574.9|8572.9|8558.3|8556.3|802
1587548100000|2020-04-22 09:35:00|8561.9|8559.9|8563.1|8561.1|8566.1|8564.1|8557.5|8555.5|529
1587548400000|2020-04-22 09:40:00|8563|8561|8564.6|8562.6|8568.9|8566.9|8561.1|8559.1|345
1587548700000|2020-04-22 09:45:00|8565|8563|8559.5|8557.5|8566.1|8564.1|8558|8556|464
1587549000000|2020-04-22 09:50:00|8559.6|8557.6|8563|8561|8570.9|8568.9|8556|8554|614
1587549300000|2020-04-22 09:55:00|8562.9|8560.9|8562|8560|8568.1|8566.1|8561.4|8559.4|291
1587549600000|2020-04-22 10:00:00|8562.6|8560.6|8556|8554|8567.1|8565.1|8551.9|8549.9|606
1587549900000|2020-04-22 10:05:00|8555.9|8553.9|8545.4|8543.4|8556.8|8554.8|8544.9|8542.9|885
1587550200000|2020-04-22 10:10:00|8545.6|8543.6|8547.6|8545.6|8552.3|8550.3|8538.6|8536.6|947
1587550500000|2020-04-22 10:15:00|8547.4|8545.4|8539.5|8537.5|8547.8|8545.8|8537.1|8535.1|560
1587550800000|2020-04-22 10:20:00|8539.4|8537.4|8541.6|8539.6|8543.6|8541.6|8533.8|8531.8|687
1587551100000|2020-04-22 10:25:00|8541.1|8539.1|8535.6|8533.6|8545.1|8543.1|8532.5|8530.5|537
1587551400000|2020-04-22 10:30:00|8535.5|8533.5|8539.8|8537.8|8541.8|8539.8|8532.5|8530.5|420
1587551700000|2020-04-22 10:35:00|8539.6|8537.6|8533.5|8531.5|8540.6|8538.6|8527.6|8525.6|743
1587552000000|2020-04-22 10:40:00|8532.6|8530.6|8530.3|8528.3|8535.5|8533.5|8524.8|8522.8|584
1587552300000|2020-04-22 10:45:00|8530.1|8528.1|8534.1|8532.1|8536.9|8534.9|8527.6|8525.6|491
1587552600000|2020-04-22 10:50:00|8534.3|8532.3|8530.8|8528.8|8536.8|8534.8|8526|8524|540
1587552900000|2020-04-22 10:55:00|8530.9|8528.9|8542.3|8540.3|8543.9|8541.9|8527.8|8525.8|740
1587553200000|2020-04-22 11:00:00|8541.8|8539.8|8538.6|8536.6|8542.3|8540.3|8536.9|8534.9|630
1587553500000|2020-04-22 11:05:00|8538.5|8536.5|8541|8539|8544.8|8542.8|8537.8|8535.8|651
1587553800000|2020-04-22 11:10:00|8540.9|8538.9|8549.1|8547.1|8549.6|8547.6|8538.3|8536.3|1179
1587554100000|2020-04-22 11:15:00|8549.3|8547.3|8544.3|8542.3|8551.4|8549.4|8544|8542|830
1587554400000|2020-04-22 11:20:00|8544.1|8542.1|8538|8536|8546.4|8544.4|8538|8536|603
1587554700000|2020-04-22 11:25:00|8538.3|8536.3|8537.5|8535.5|8544.9|8542.9|8533.1|8531.1|641
1587555000000|2020-04-22 11:30:00|8537.6|8535.6|8541|8539|8546.1|8544.1|8537.6|8535.6|608
1587555300000|2020-04-22 11:35:00|8540.9|8538.9|8532.1|8530.1|8547.4|8545.4|8530.9|8528.9|1145
1587555600000|2020-04-22 11:40:00|8532.6|8530.6|8534.6|8532.6|8537.9|8535.9|8530.4|8528.4|743
1587555900000|2020-04-22 11:45:00|8534.8|8532.8|8535.6|8533.6|8539.3|8537.3|8531.8|8529.8|853
1587556200000|2020-04-22 11:50:00|8535.8|8533.8|8543.9|8541.9|8545.4|8543.4|8533.1|8531.1|650
1587556500000|2020-04-22 11:55:00|8543.8|8541.8|8552.8|8550.8|8553.5|8551.5|8542.4|8540.4|996
1587556800000|2020-04-22 12:00:00|8552.3|8550.3|8543.9|8541.9|8552.3|8550.3|8541.8|8539.8|1239
1587557100000|2020-04-22 12:05:00|8544|8542|8531.9|8529.9|8546|8544|8527.5|8525.5|1392
1587557400000|2020-04-22 12:10:00|8532.4|8530.4|8534|8532|8537.6|8535.6|8531.1|8529.1|1047
1587557700000|2020-04-22 12:15:00|8534.3|8532.3|8537.3|8535.3|8540.5|8538.5|8525.8|8523.8|987
1587558000000|2020-04-22 12:20:00|8537.4|8535.4|8533|8531|8538|8536|8526.5|8524.5|860
1587558300000|2020-04-22 12:25:00|8533.1|8531.1|8548.1|8546.1|8552.5|8550.5|8533|8531|1437
1587558600000|2020-04-22 12:30:00|8548.3|8546.3|8549.9|8547.9|8552.3|8550.3|8545.3|8543.3|640
1587558900000|2020-04-22 12:35:00|8550.1|8548.1|8551.8|8549.8|8552.5|8550.5|8544.4|8542.4|709
1587559200000|2020-04-22 12:40:00|8551.9|8549.9|8559.5|8557.5|8563.8|8561.8|8550|8548|1725
1587559500000|2020-04-22 12:45:00|8559.6|8557.6|8563.4|8561.4|8565.4|8563.4|8558.8|8556.8|990
1587559800000|2020-04-22 12:50:00|8563.5|8561.5|8578.8|8576.8|8579.3|8577.3|8562.3|8560.3|1578
1587560100000|2020-04-22 12:55:00|8579.1|8577.1|8586.4|8584.4|8591.3|8589.3|8576.5|8574.5|2146
1587560400000|2020-04-22 13:00:00|8585|8583|8581.3|8579.3|8593.5|8591.5|8580.4|8578.4|1523
1587560700000|2020-04-22 13:05:00|8581|8579|8581.4|8579.4|8584.4|8582.4|8573.9|8571.9|1257
1587561000000|2020-04-22 13:10:00|8581.3|8579.3|8587.8|8585.8|8592|8590|8580.9|8578.9|1625
1587561300000|2020-04-22 13:15:00|8587.9|8585.9|8586.8|8584.8|8592.6|8590.6|8583.6|8581.6|1274
1587561600000|2020-04-22 13:20:00|8586.6|8584.6|8585.8|8583.8|8592.9|8590.9|8584.6|8582.6|1180
1587561900000|2020-04-22 13:25:00|8585.9|8583.9|8582.9|8580.9|8590.3|8588.3|8581.8|8579.8|1945
1587562200000|2020-04-22 13:30:00|8581.4|8579.4|8566.6|8564.6|8590.6|8588.6|8557|8555|12254
1587562500000|2020-04-22 13:35:00|8565.9|8563.9|8593.9|8591.9|8603.9|8601.9|8564.8|8562.8|7762
1587562800000|2020-04-22 13:40:00|8594.1|8592.1|8579.6|8577.6|8612.4|8610.4|8575.1|8573.1|7152
1587563100000|2020-04-22 13:45:00|8579.4|8577.4|8555.5|8553.5|8595.3|8593.3|8549|8547|7596
1587563400000|2020-04-22 13:50:00|8555.3|8553.3|8572.6|8570.6|8577.3|8575.3|8554.3|8552.3|4143
1587563700000|2020-04-22 13:55:00|8573|8571|8586.9|8584.9|8591|8589|8570.4|8568.4|3967
1587564000000|2020-04-22 14:00:00|8588.9|8586.9|8567.6|8565.6|8599.9|8597.9|8567.6|8565.6|4613
1587564300000|2020-04-22 14:05:00|8566.3|8564.3|8568.5|8566.5|8580.6|8578.6|8563.5|8561.5|4249
1587564600000|2020-04-22 14:10:00|8568.2|8566.2|8564.1|8562.1|8591.4|8589.4|8562.4|8560.4|4615
1587564900000|2020-04-22 14:15:00|8564.8|8562.8|8578.3|8576.3|8581.1|8579.1|8560.6|8558.6|3611
1587565200000|2020-04-22 14:20:00|8578.1|8576.1|8598.3|8596.3|8601.1|8599.1|8576.1|8574.1|4628
1587565500000|2020-04-22 14:25:00|8598.6|8596.6|8586.3|8584.3|8607.1|8605.1|8582.1|8580.1|4375
1587565800000|2020-04-22 14:30:00|8588.2|8586.2|8592.9|8590.9|8608.1|8606.1|8585.8|8583.8|4424
1587566100000|2020-04-22 14:35:00|8592.8|8590.8|8604.4|8602.4|8609.9|8607.9|8589.3|8587.3|3971
1587566400000|2020-04-22 14:40:00|8604.6|8602.6|8610.2|8608.2|8622.3|8620.3|8604.6|8602.6|4421
1587566700000|2020-04-22 14:45:00|8609.6|8607.6|8604.6|8602.6|8614.8|8612.8|8597.1|8595.1|3422
1587567000000|2020-04-22 14:50:00|8604.1|8602.1|8590.8|8588.8|8608.8|8606.8|8588.8|8586.8|3181
1587567300000|2020-04-22 14:55:00|8590.7|8588.7|8587.8|8585.8|8595.1|8593.1|8580.1|8578.1|3519
1587567600000|2020-04-22 15:00:00|8589.4|8587.4|8593.3|8591.3|8601.3|8599.3|8576.8|8574.8|4196
1587567900000|2020-04-22 15:05:00|8594.3|8592.3|8593.9|8591.9|8604.3|8602.3|8586.6|8584.6|3293
1587568200000|2020-04-22 15:10:00|8593.8|8591.8|8601.1|8599.1|8602.6|8600.6|8587.8|8585.8|2810
1587568500000|2020-04-22 15:15:00|8600.6|8598.6|8606.2|8604.2|8612.1|8610.1|8600.3|8598.3|3480
1587568800000|2020-04-22 15:20:00|8606.3|8604.3|8611.8|8609.8|8614.1|8612.1|8602.3|8600.3|2558
1587569100000|2020-04-22 15:25:00|8611.3|8609.3|8602.8|8600.8|8618.8|8616.8|8598.4|8596.4|3065
1587569400000|2020-04-22 15:30:00|8602.7|8600.7|8611.3|8609.3|8617.2|8615.2|8597.1|8595.1|2997
1587569700000|2020-04-22 15:35:00|8611.6|8609.6|8608.6|8606.6|8611.6|8609.6|8601.7|8599.7|2498
1587570000000|2020-04-22 15:40:00|8608.3|8606.3|8616.1|8614.1|8622.2|8620.2|8602.1|8600.1|3073
1587570300000|2020-04-22 15:45:00|8615.8|8613.8|8611.8|8609.8|8617.7|8615.7|8606.6|8604.6|2574
1587570600000|2020-04-22 15:50:00|8612.1|8610.1|8617.9|8615.9|8620.2|8618.2|8609.9|8607.9|2308
1587570900000|2020-04-22 15:55:00|8616.9|8614.9|8610.1|8608.1|8619.1|8617.1|8603.3|8601.3|2954
1587571200000|2020-04-22 16:00:00|8610.4|8608.4|8617.2|8615.2|8624.8|8622.8|8610.2|8608.2|2730
1587571500000|2020-04-22 16:05:00|8617.3|8615.3|8607.3|8605.3|8619.3|8617.3|8604.6|8602.6|2063
1587571800000|2020-04-22 16:10:00|8607.6|8605.6|8613.3|8611.3|8618.1|8616.1|8606.8|8604.8|2283
1587572100000|2020-04-22 16:15:00|8613.2|8611.2|8618.7|8616.7|8618.7|8616.7|8611.6|8609.6|1720
1587572400000|2020-04-22 16:20:00|8618.6|8616.6|8619.6|8617.6|8620.8|8618.8|8611.8|8609.8|2496
1587572700000|2020-04-22 16:25:00|8619.4|8617.4|8614.4|8612.4|8619.9|8617.9|8609.2|8607.2|1988
1587573000000|2020-04-22 16:30:00|8614.8|8612.8|8617.4|8615.4|8619.4|8617.4|8611.3|8609.3|1588
1587573300000|2020-04-22 16:35:00|8616.6|8614.6|8627.3|8625.3|8628.1|8626.1|8612.1|8610.1|2253
1587573600000|2020-04-22 16:40:00|8626.6|8624.6|8628.7|8626.7|8637.2|8635.2|8626.5|8624.5|3244
1587573900000|2020-04-22 16:45:00|8628.4|8626.4|8628.5|8626.5|8633.6|8631.6|8624.9|8622.9|1434
1587574200000|2020-04-22 16:50:00|8628.9|8626.9|8616.9|8614.9|8630.6|8628.6|8615.9|8613.9|1772
1587574500000|2020-04-22 16:55:00|8616.7|8614.7|8622.9|8620.9|8623.1|8621.1|8614.1|8612.1|1485
1587574800000|2020-04-22 17:00:00|8623.1|8621.1|8618.9|8616.9|8626.7|8624.7|8617.4|8615.4|1795
1587575100000|2020-04-22 17:05:00|8618.6|8616.6|8619.4|8617.4|8623.2|8621.2|8613.1|8611.1|1796
1587575400000|2020-04-22 17:10:00|8619.2|8617.2|8626.1|8624.1|8628.4|8626.4|8617.9|8615.9|1296
1587575700000|2020-04-22 17:15:00|8625.9|8623.9|8634.7|8632.7|8636.2|8634.2|8624.9|8622.9|1533
1587576000000|2020-04-22 17:20:00|8634.1|8632.1|8640.9|8638.9|8644|8642|8633.9|8631.9|2009
1587576300000|2020-04-22 17:25:00|8640.7|8638.7|8649.6|8647.6|8650.4|8648.4|8639.1|8637.1|2134
1587576600000|2020-04-22 17:30:00|8649.1|8647.1|8640.9|8638.9|8653.6|8651.6|8639.1|8637.1|2150
1587576900000|2020-04-22 17:35:00|8641|8639|8641.9|8639.9|8649.1|8647.1|8638.6|8636.6|1865
1587577200000|2020-04-22 17:40:00|8641.7|8639.7|8653.4|8651.4|8655.5|8653.5|8641.4|8639.4|2078
1587577500000|2020-04-22 17:45:00|8653.7|8651.7|8658.9|8656.9|8660.1|8658.1|8649|8647|1985
1587577800000|2020-04-22 17:50:00|8658.7|8656.7|8661.1|8659.1|8665.6|8663.6|8653|8651|2407
1587578100000|2020-04-22 17:55:00|8661.2|8659.2|8661.6|8659.6|8664.2|8662.2|8657.6|8655.6|1385
1587578400000|2020-04-22 18:00:00|8661.5|8659.5|8659.1|8657.1|8666.4|8664.4|8656.2|8654.2|2197
1587578700000|2020-04-22 18:05:00|8658.9|8656.9|8663.1|8661.1|8667.2|8665.2|8654.2|8652.2|2288
1587579000000|2020-04-22 18:10:00|8663|8661|8658.9|8656.9|8663|8661|8655.4|8653.4|1609
1587579300000|2020-04-22 18:15:00|8658.7|8656.7|8658|8656|8661.4|8659.4|8652.7|8650.7|1480
1587579600000|2020-04-22 18:20:00|8658.1|8656.1|8674.1|8672.1|8675.7|8673.7|8657.7|8655.7|2695
1587579900000|2020-04-22 18:25:00|8674.5|8672.5|8666.9|8664.9|8678.9|8676.9|8666.6|8664.6|2374
1587580200000|2020-04-22 18:30:00|8667.5|8665.5|8679.9|8677.9|8683.1|8681.1|8667.1|8665.1|2475
1587580500000|2020-04-22 18:35:00|8680|8678|8679.2|8677.2|8680.6|8678.6|8671.7|8669.7|1785
1587580800000|2020-04-22 18:40:00|8679.4|8677.4|8687.5|8685.5|8687.7|8685.7|8678.4|8676.4|2006
1587581100000|2020-04-22 18:45:00|8687.6|8685.6|8688.1|8686.1|8690.4|8688.4|8682|8680|1883
1587581400000|2020-04-22 18:50:00|8688.2|8686.2|8678.9|8676.9|8692.4|8690.4|8677.2|8675.2|3036
1587581700000|2020-04-22 18:55:00|8678.6|8676.6|8688.9|8686.9|8693.6|8691.6|8677.9|8675.9|2141
1587582000000|2020-04-22 19:00:00|8689.1|8687.1|8695.4|8693.4|8696.5|8694.5|8680.9|8678.9|2664
1587582300000|2020-04-22 19:05:00|8695.6|8693.6|8687.9|8685.9|8696.6|8694.6|8681.4|8679.4|2126
1587582600000|2020-04-22 19:10:00|8687.7|8685.7|8680.6|8678.6|8689.5|8687.5|8679.6|8677.6|1684
1587582900000|2020-04-22 19:15:00|8680.9|8678.9|8681.9|8679.9|8684.2|8682.2|8674.9|8672.9|2471
1587583200000|2020-04-22 19:20:00|8682.2|8680.2|8687.2|8685.2|8695.3|8693.3|8678.1|8676.1|2500
1587583500000|2020-04-22 19:25:00|8687.4|8685.4|8682.4|8680.4|8692.9|8690.9|8681.9|8679.9|1941
1587583800000|2020-04-22 19:30:00|8682.6|8680.6|8688.7|8686.7|8696.2|8694.2|8681.2|8679.2|2902
1587584100000|2020-04-22 19:35:00|8689.8|8687.8|8687.4|8685.4|8694.2|8692.2|8681.7|8679.7|3120
1587584400000|2020-04-22 19:40:00|8687.7|8685.7|8692.7|8690.7|8696.1|8694.1|8684.1|8682.1|2207
1587584700000|2020-04-22 19:45:00|8692.6|8690.6|8690.6|8688.6|8695.6|8693.6|8674.7|8672.7|3508
1587585000000|2020-04-22 19:50:00|8696.4|8694.4|8693.9|8691.9|8712.3|8710.3|8683.9|8681.9|7338
1587585300000|2020-04-22 19:55:00|8692.6|8690.6|8663.4|8661.4|8692.7|8690.7|8659.4|8657.4|8462
1587585600000|2020-04-22 20:00:00|8661.3|8659.3|8643.9|8641.9|8661.3|8659.3|8642.7|8640.7|4437
1587585900000|2020-04-22 20:05:00|8643.2|8641.2|8648.1|8646.1|8649.6|8647.6|8635.4|8633.4|2929
1587586200000|2020-04-22 20:10:00|8648.2|8646.2|8649.4|8647.4|8653.9|8651.9|8646.6|8644.6|2189
1587586500000|2020-04-22 20:15:00|8652.9|8647.9|8662.6|8657.6|8664.8|8659.8|8648.4|8643.4|0
1587586800000|2020-04-22 20:20:00|8662.4|8657.4|8660|8655|8664.8|8659.8|8654.8|8649.8|0
1587587100000|2020-04-22 20:25:00|8659.8|8654.8|8655.8|8650.8|8663.1|8658.1|8654.8|8649.8|0
1587587400000|2020-04-22 20:30:00|8649.7|8647.7|8648.4|8646.4|8652.9|8650.9|8646.9|8644.9|235
1587587700000|2020-04-22 20:35:00|8649.4|8647.4|8647.2|8645.2|8651.7|8649.7|8646.2|8644.2|147
1587588000000|2020-04-22 20:40:00|8646.7|8644.7|8644.4|8642.4|8648.9|8646.9|8643.4|8641.4|226
1587588300000|2020-04-22 20:45:00|8645.4|8643.4|8643.9|8641.9|8648.7|8646.7|8643.7|8641.7|252
1587588600000|2020-04-22 20:50:00|8644.2|8642.2|8648.4|8646.4|8649.4|8647.4|8642.7|8640.7|319
1587588900000|2020-04-22 20:55:00|8648.7|8646.7|8650.1|8645.1|8650.4|8648.4|8646.2|8644.2|244
1587589200000|2020-04-22 21:00:00|8650.2|8645.2|8653.2|8648.2|8654|8649|8649.5|8644.5|0
1587589500000|2020-04-22 21:05:00|8653.5|8648.5|8654.8|8649.8|8655.8|8650.8|8653|8648|0
1587589800000|2020-04-22 21:10:00|8654.7|8649.7|8654.6|8649.6|8655.9|8650.9|8654.3|8649.3|0
1587590100000|2020-04-22 21:15:00|8654.7|8649.7|8654.6|8649.6|8654.7|8649.7|8654.6|8649.6|0
1587590400000|2020-04-22 21:20:00|8654.7|8649.7|8653.6|8648.6|8654.8|8649.8|8653.1|8648.1|0
1587590700000|2020-04-22 21:25:00|8653.7|8648.7|8653.8|8648.8|8654|8649|8653.1|8648.1|0
1587591000000|2020-04-22 21:30:00|8654|8649|8653.1|8648.1|8654|8649|8653.1|8648.1|0
1587591300000|2020-04-22 21:35:00|8653|8648|8653.6|8648.6|8656.3|8651.3|8652.3|8647.3|0
1587591600000|2020-04-22 21:40:00|8653.5|8648.5|8657.2|8652.2|8658.1|8653.1|8652.9|8647.9|0
1587591900000|2020-04-22 21:45:00|8657.3|8652.3|8655.7|8650.7|8657.3|8652.3|8653.4|8648.4|0
1587592200000|2020-04-22 21:50:00|8655.6|8650.6|8654.4|8649.4|8655.6|8650.6|8653.8|8648.8|0
1587592500000|2020-04-22 21:55:00|8654.6|8649.6|8656.8|8651.8|8658.4|8653.4|8654.2|8649.2|0
1587592800000|2020-04-22 22:00:00|8650.2|8648.2|8634.2|8632.2|8658.6|8656.6|8630.4|8628.4|875
1587593100000|2020-04-22 22:05:00|8633.9|8631.9|8640.1|8638.1|8648.6|8646.6|8628.9|8626.9|603
1587593400000|2020-04-22 22:10:00|8640.2|8638.2|8647.8|8645.8|8648.1|8646.1|8636.2|8634.2|291
1587593700000|2020-04-22 22:15:00|8647.7|8645.7|8639.8|8637.8|8648.7|8646.7|8638.9|8636.9|187
1587594000000|2020-04-22 22:20:00|8639.9|8637.9|8636.9|8634.9|8644.4|8642.4|8635.6|8633.6|296
1587594300000|2020-04-22 22:25:00|8637.1|8635.1|8640.6|8638.6|8646.1|8644.1|8635.2|8633.2|234
1587594600000|2020-04-22 22:30:00|8640.7|8638.7|8642.7|8640.7|8642.8|8640.8|8632.6|8630.6|271
1587594900000|2020-04-22 22:35:00|8643.1|8641.1|8637.6|8635.6|8643.3|8641.3|8629.1|8627.1|447
1587595200000|2020-04-22 22:40:00|8637.2|8635.2|8641.9|8639.9|8644.1|8642.1|8635.3|8633.3|330
1587595500000|2020-04-22 22:45:00|8642.1|8640.1|8633.2|8631.2|8642.1|8640.1|8630.9|8628.9|203
1587595800000|2020-04-22 22:50:00|8633.1|8631.1|8630.2|8628.2|8636.1|8634.1|8626.6|8624.6|498
1587596100000|2020-04-22 22:55:00|8630.1|8628.1|8633.4|8631.4|8634.7|8632.7|8629.7|8627.7|207
1587596400000|2020-04-22 23:00:00|8633.6|8631.6|8623.8|8621.8|8636.3|8634.3|8619.9|8617.9|556
1587596700000|2020-04-22 23:05:00|8623.6|8621.6|8621.3|8619.3|8626.4|8624.4|8620.6|8618.6|197
1587597000000|2020-04-22 23:10:00|8621.1|8619.1|8624.2|8622.2|8624.3|8622.3|8618.4|8616.4|176
1587597300000|2020-04-22 23:15:00|8623.1|8621.1|8629.3|8627.3|8630.2|8628.2|8621.6|8619.6|391
1587597600000|2020-04-22 23:20:00|8629.1|8627.1|8624.8|8622.8|8630.6|8628.6|8623.3|8621.3|192
1587597900000|2020-04-22 23:25:00|8624.6|8622.6|8631.6|8629.6|8633.9|8631.9|8620.8|8618.8|264
1587598200000|2020-04-22 23:30:00|8632.1|8630.1|8620.7|8618.7|8632.1|8630.1|8618.7|8616.7|323
1587598500000|2020-04-22 23:35:00|8620.3|8618.3|8621.3|8619.3|8623.6|8621.6|8617.2|8615.2|267
1587598800000|2020-04-22 23:40:00|8621.2|8619.2|8621.9|8619.9|8622.4|8620.4|8616.3|8614.3|291
1587599100000|2020-04-22 23:45:00|8622.1|8620.1|8621.6|8619.6|8622.8|8620.8|8617.6|8615.6|480
1587599400000|2020-04-22 23:50:00|8621.4|8619.4|8627.1|8625.1|8628.6|8626.6|8616.3|8614.3|643
1587599700000|2020-04-22 23:55:00|8627.7|8625.7|8629.9|8627.9|8630.6|8628.6|8624.1|8622.1|305
1587600000000|2020-04-23 00:00:00|8630.7|8628.7|8627.6|8625.6|8642.9|8640.9|8624.4|8622.4|1067
1587600300000|2020-04-23 00:05:00|8628.4|8626.4|8624.9|8622.9|8633.3|8631.3|8622.3|8620.3|404
1587600600000|2020-04-23 00:10:00|8624.7|8622.7|8617.4|8615.4|8624.7|8622.7|8615.8|8613.8|400
1587600900000|2020-04-23 00:15:00|8616.8|8614.8|8608.6|8606.6|8623.1|8621.1|8605.8|8603.8|611
1587601200000|2020-04-23 00:20:00|8608.7|8606.7|8612.3|8610.3|8613.2|8611.2|8599.9|8597.9|761
1587601500000|2020-04-23 00:25:00|8611.4|8609.4|8616.6|8614.6|8617.1|8615.1|8611.3|8609.3|492
1587601800000|2020-04-23 00:30:00|8616.4|8614.4|8611.4|8609.4|8616.8|8614.8|8606.8|8604.8|399
1587602100000|2020-04-23 00:35:00|8611.6|8609.6|8617.1|8615.1|8618.8|8616.8|8605.1|8603.1|373
1587602400000|2020-04-23 00:40:00|8617.2|8615.2|8624.2|8622.2|8625.1|8623.1|8612.8|8610.8|373
1587602700000|2020-04-23 00:45:00|8623.9|8621.9|8624.6|8622.6|8629.2|8627.2|8618.9|8616.9|723
1587603000000|2020-04-23 00:50:00|8624.7|8622.7|8623.2|8621.2|8639.8|8637.8|8622.1|8620.1|930
1587603300000|2020-04-23 00:55:00|8623.3|8621.3|8626.3|8624.3|8626.8|8624.8|8619.4|8617.4|445
1587603600000|2020-04-23 01:00:00|8626.6|8624.6|8642.8|8640.8|8643.4|8641.4|8626.6|8624.6|933
1587603900000|2020-04-23 01:05:00|8642.7|8640.7|8659.8|8657.8|8666.1|8664.1|8642.7|8640.7|1110
1587604200000|2020-04-23 01:10:00|8660.9|8658.9|8650.4|8648.4|8660.9|8658.9|8649.2|8647.2|615
1587604500000|2020-04-23 01:15:00|8650.3|8648.3|8653.8|8651.8|8654.9|8652.9|8649.1|8647.1|555
1587604800000|2020-04-23 01:20:00|8654.3|8652.3|8653.9|8651.9|8663.4|8661.4|8648.4|8646.4|962
1587605100000|2020-04-23 01:25:00|8654.1|8652.1|8645.7|8643.7|8655.6|8653.6|8645.6|8643.6|261
1587605400000|2020-04-23 01:30:00|8646.1|8644.1|8642.9|8640.9|8650.7|8648.7|8638.9|8636.9|487
1587605700000|2020-04-23 01:35:00|8642.8|8640.8|8655.2|8653.2|8659.1|8657.1|8642.7|8640.7|488
1587606000000|2020-04-23 01:40:00|8654.7|8652.7|8639.1|8637.1|8656.3|8654.3|8634.8|8632.8|545
1587606300000|2020-04-23 01:45:00|8638.9|8636.9|8634.4|8632.4|8646.6|8644.6|8631.1|8629.1|396
1587606600000|2020-04-23 01:50:00|8634.6|8632.6|8637.7|8635.7|8640.7|8638.7|8627.3|8625.3|380
1587606900000|2020-04-23 01:55:00|8636.9|8634.9|8631.4|8629.4|8643.6|8641.6|8631.2|8629.2|311
1587607200000|2020-04-23 02:00:00|8631.6|8629.6|8633.8|8631.8|8636.4|8634.4|8628.2|8626.2|229
1587607500000|2020-04-23 02:05:00|8632.8|8630.8|8627.8|8625.8|8635.2|8633.2|8626.8|8624.8|204
1587607800000|2020-04-23 02:10:00|8627.7|8625.7|8628.9|8626.9|8631.6|8629.6|8626.6|8624.6|224
1587608100000|2020-04-23 02:15:00|8628.6|8626.6|8618.9|8616.9|8628.6|8626.6|8618.6|8616.6|267
1587608400000|2020-04-23 02:20:00|8619.3|8617.3|8618.4|8616.4|8624.3|8622.3|8616.8|8614.8|265
1587608700000|2020-04-23 02:25:00|8618.1|8616.1|8611.3|8609.3|8618.8|8616.8|8605.2|8603.2|563
1587609000000|2020-04-23 02:30:00|8611.2|8609.2|8616.4|8614.4|8619.9|8617.9|8610.4|8608.4|321
1587609300000|2020-04-23 02:35:00|8616.6|8614.6|8604.6|8602.6|8619.6|8617.6|8604.6|8602.6|474
1587609600000|2020-04-23 02:40:00|8604.4|8602.4|8600.8|8598.8|8606.8|8604.8|8596.8|8594.8|548
1587609900000|2020-04-23 02:45:00|8600.4|8598.4|8605.3|8603.3|8605.7|8603.7|8596.3|8594.3|344
1587610200000|2020-04-23 02:50:00|8605.1|8603.1|8600.8|8598.8|8607.3|8605.3|8599.3|8597.3|215
1587610500000|2020-04-23 02:55:00|8601.1|8599.1|8606.4|8604.4|8608.4|8606.4|8596.9|8594.9|290
1587610800000|2020-04-23 03:00:00|8606.2|8604.2|8605.1|8603.1|8609.4|8607.4|8603.1|8601.1|216
1587611100000|2020-04-23 03:05:00|8605.3|8603.3|8606.1|8604.1|8610.3|8608.3|8604.6|8602.6|167
1587611400000|2020-04-23 03:10:00|8605.9|8603.9|8610.7|8608.7|8611.1|8609.1|8599.1|8597.1|252
1587611700000|2020-04-23 03:15:00|8610.3|8608.3|8615.7|8613.7|8618.4|8616.4|8609.1|8607.1|339
1587612000000|2020-04-23 03:20:00|8615.6|8613.6|8609.3|8607.3|8615.7|8613.7|8606.4|8604.4|246
1587612300000|2020-04-23 03:25:00|8609.2|8607.2|8614.7|8612.7|8616.9|8614.9|8608.2|8606.2|258
1587612600000|2020-04-23 03:30:00|8614.8|8612.8|8612.8|8610.8|8620.2|8618.2|8611.1|8609.1|234
1587612900000|2020-04-23 03:35:00|8612.7|8610.7|8604.2|8602.2|8613.4|8611.4|8602.1|8600.1|379
1587613200000|2020-04-23 03:40:00|8604.1|8602.1|8600.4|8598.4|8609.9|8607.9|8598.3|8596.3|284
1587613500000|2020-04-23 03:45:00|8600.2|8598.2|8599.4|8597.4|8603.8|8601.8|8598.4|8596.4|338
1587613800000|2020-04-23 03:50:00|8599.6|8597.6|8604.2|8602.2|8605.3|8603.3|8598.8|8596.8|126
1587614100000|2020-04-23 03:55:00|8602.8|8600.8|8606.3|8604.3|8607.6|8605.6|8602.7|8600.7|159
1587614400000|2020-04-23 04:00:00|8606.7|8604.7|8607.9|8605.9|8608.2|8606.2|8603.8|8601.8|131
1587614700000|2020-04-23 04:05:00|8608.1|8606.1|8611.9|8609.9|8614.4|8612.4|8607.8|8605.8|229
1587615000000|2020-04-23 04:10:00|8611.3|8609.3|8606.2|8604.2|8612.3|8610.3|8605.6|8603.6|113
1587615300000|2020-04-23 04:15:00|8606.4|8604.4|8610.6|8608.6|8612.7|8610.7|8604.9|8602.9|148
1587615600000|2020-04-23 04:20:00|8610.7|8608.7|8610.8|8608.8|8613.1|8611.1|8608.7|8606.7|280
1587615900000|2020-04-23 04:25:00|8610.7|8608.7|8618.2|8616.2|8621.7|8619.7|8610.7|8608.7|423
1587616200000|2020-04-23 04:30:00|8618.7|8616.7|8631.7|8629.7|8638.6|8636.6|8616.6|8614.6|841
1587616500000|2020-04-23 04:35:00|8631.6|8629.6|8633.3|8631.3|8638.4|8636.4|8626.3|8624.3|480
1587616800000|2020-04-23 04:40:00|8632.9|8630.9|8632.3|8630.3|8638.6|8636.6|8628.2|8626.2|346
1587617100000|2020-04-23 04:45:00|8632.6|8630.6|8624.7|8622.7|8632.7|8630.7|8623.8|8621.8|362
1587617400000|2020-04-23 04:50:00|8624.2|8622.2|8624.7|8622.7|8624.8|8622.8|8620.1|8618.1|265
1587617700000|2020-04-23 04:55:00|8624.8|8622.8|8629.9|8627.9|8632.9|8630.9|8624.8|8622.8|155
1587618000000|2020-04-23 05:00:00|8629.8|8627.8|8650.8|8648.8|8654.7|8652.7|8628.3|8626.3|787
1587618300000|2020-04-23 05:05:00|8650.4|8648.4|8651.9|8649.9|8658.4|8656.4|8648.7|8646.7|477
1587618600000|2020-04-23 05:10:00|8652.3|8650.3|8646.8|8644.8|8652.8|8650.8|8643.2|8641.2|499
1587618900000|2020-04-23 05:15:00|8646.9|8644.9|8645.8|8643.8|8648.3|8646.3|8641.2|8639.2|281
1587619200000|2020-04-23 05:20:00|8645.7|8643.7|8657.3|8655.3|8658.1|8656.1|8644.7|8642.7|344
1587619500000|2020-04-23 05:25:00|8657.2|8655.2|8653.2|8651.2|8657.2|8655.2|8648.9|8646.9|356
1587619800000|2020-04-23 05:30:00|8653.3|8651.3|8654.2|8652.2|8658.7|8656.7|8651.7|8649.7|335
1587620100000|2020-04-23 05:35:00|8654.1|8652.1|8648.9|8646.9|8654.1|8652.1|8645.3|8643.3|266
1587620400000|2020-04-23 05:40:00|8649.1|8647.1|8639.8|8637.8|8649.3|8647.3|8636.9|8634.9|458
1587620700000|2020-04-23 05:45:00|8639.2|8637.2|8641.6|8639.6|8641.6|8639.6|8631.3|8629.3|438
1587621000000|2020-04-23 05:50:00|8641.3|8639.3|8642.8|8640.8|8648.6|8646.6|8640.2|8638.2|295
1587621300000|2020-04-23 05:55:00|8642.7|8640.7|8641.9|8639.9|8648.2|8646.2|8636.9|8634.9|279
1587621600000|2020-04-23 06:00:00|8641.8|8639.8|8652.9|8650.9|8654.7|8652.7|8626.8|8624.8|787
1587621900000|2020-04-23 06:05:00|8652.7|8650.7|8662.3|8660.3|8670.2|8668.2|8650.6|8648.6|1086
1587622200000|2020-04-23 06:10:00|8662.2|8660.2|8660.3|8658.3|8671.2|8669.2|8659.2|8657.2|589
1587622500000|2020-04-23 06:15:00|8660.2|8658.2|8660.8|8658.8|8668.7|8666.7|8657.4|8655.4|460
1587622800000|2020-04-23 06:20:00|8659.7|8657.7|8663.9|8661.9|8665.9|8663.9|8658.6|8656.6|224
1587623100000|2020-04-23 06:25:00|8664.2|8662.2|8669.4|8667.4|8669.4|8667.4|8658.4|8656.4|308
1587623400000|2020-04-23 06:30:00|8669.1|8667.1|8684.2|8682.2|8688.6|8686.6|8665.2|8663.2|1299
1587623700000|2020-04-23 06:35:00|8684.3|8682.3|8685.6|8683.6|8685.7|8683.7|8673.7|8671.7|464
1587624000000|2020-04-23 06:40:00|8685.7|8683.7|8686.9|8684.9|8688.8|8686.8|8682.2|8680.2|442
1587624300000|2020-04-23 06:45:00|8687.3|8685.3|8678.8|8676.8|8691.3|8689.3|8678.8|8676.8|448
1587624600000|2020-04-23 06:50:00|8678.9|8676.9|8677.7|8675.7|8683.8|8681.8|8677.4|8675.4|330
1587624900000|2020-04-23 06:55:00|8677.1|8675.1|8677.8|8675.8|8680.4|8678.4|8675.3|8673.3|394
1587625200000|2020-04-23 07:00:00|8677.9|8675.9|8668.4|8666.4|8677.9|8675.9|8666.2|8664.2|1244
1587625500000|2020-04-23 07:05:00|8668.3|8666.3|8671.7|8669.7|8675.3|8673.3|8665.4|8663.4|687
1587625800000|2020-04-23 07:10:00|8671.3|8669.3|8673.9|8671.9|8682.2|8680.2|8670.7|8668.7|777
1587626100000|2020-04-23 07:15:00|8670.3|8668.3|8658.2|8656.2|8670.8|8668.8|8657.8|8655.8|1145
1587626400000|2020-04-23 07:20:00|8657.9|8655.9|8639.9|8637.9|8660.2|8658.2|8639.9|8637.9|1306
1587626700000|2020-04-23 07:25:00|8639.3|8637.3|8647.3|8645.3|8648.9|8646.9|8635.7|8633.7|974
1587627000000|2020-04-23 07:30:00|8647.1|8645.1|8644.3|8642.3|8655.7|8653.7|8643.9|8641.9|930
1587627300000|2020-04-23 07:35:00|8644.2|8642.2|8644.1|8642.1|8649.1|8647.1|8634.2|8632.2|900
1587627600000|2020-04-23 07:40:00|8643.1|8641.1|8632.6|8630.6|8643.1|8641.1|8628.4|8626.4|715
1587627900000|2020-04-23 07:45:00|8632.4|8630.4|8630.6|8628.6|8632.4|8630.4|8619.3|8617.3|931
1587628200000|2020-04-23 07:50:00|8630.3|8628.3|8626.3|8624.3|8631.6|8629.6|8618.2|8616.2|696
1587628500000|2020-04-23 07:55:00|8626.4|8624.4|8617.6|8615.6|8632.1|8630.1|8615.7|8613.7|761
1587628800000|2020-04-23 08:00:00|8616.8|8614.8|8623.6|8621.6|8630.6|8628.6|8611.3|8609.3|942
1587629100000|2020-04-23 08:05:00|8622.8|8620.8|8616.9|8614.9|8622.8|8620.8|8609.1|8607.1|994
1587629400000|2020-04-23 08:10:00|8617.1|8615.1|8626.8|8624.8|8630.3|8628.3|8616.6|8614.6|692
1587629700000|2020-04-23 08:15:00|8626.7|8624.7|8630.3|8628.3|8631.1|8629.1|8624.7|8622.7|508
1587630000000|2020-04-23 08:20:00|8630.4|8628.4|8636.8|8634.8|8640.4|8638.4|8628.8|8626.8|850
1587630300000|2020-04-23 08:25:00|8636.6|8634.6|8638.9|8636.9|8639.7|8637.7|8630.8|8628.8|552
1587630600000|2020-04-23 08:30:00|8638.8|8636.8|8632.1|8630.1|8643.4|8641.4|8632.1|8630.1|628
1587630900000|2020-04-23 08:35:00|8632.2|8630.2|8632.3|8630.3|8640.3|8638.3|8630.8|8628.8|557
1587631200000|2020-04-23 08:40:00|8632.4|8630.4|8636.4|8634.4|8640.2|8638.2|8630.6|8628.6|537
1587631500000|2020-04-23 08:45:00|8636.6|8634.6|8626.7|8624.7|8641.1|8639.1|8625.1|8623.1|475
1587631800000|2020-04-23 08:50:00|8626.6|8624.6|8629.4|8627.4|8630.4|8628.4|8624.9|8622.9|359
1587632100000|2020-04-23 08:55:00|8629.6|8627.6|8628.7|8626.7|8633.4|8631.4|8626.1|8624.1|343
1587632400000|2020-04-23 09:00:00|8628.6|8626.6|8637.9|8635.9|8638.9|8636.9|8625.1|8623.1|454
1587632700000|2020-04-23 09:05:00|8637.8|8635.8|8644.6|8642.6|8645.3|8643.3|8633.4|8631.4|351
1587633000000|2020-04-23 09:10:00|8644.7|8642.7|8649.6|8647.6|8651.8|8649.8|8641.8|8639.8|762
1587633300000|2020-04-23 09:15:00|8649.7|8647.7|8649.7|8647.7|8650.3|8648.3|8644.8|8642.8|277
1587633600000|2020-04-23 09:20:00|8650.2|8648.2|8649.1|8647.1|8654.3|8652.3|8645.1|8643.1|422
1587633900000|2020-04-23 09:25:00|8649.2|8647.2|8655.3|8653.3|8656.2|8654.2|8649.2|8647.2|381
1587634200000|2020-04-23 09:30:00|8655.8|8653.8|8662.7|8660.7|8666.2|8664.2|8652.6|8650.6|649
1587634500000|2020-04-23 09:35:00|8662.6|8660.6|8659.4|8657.4|8670.9|8668.9|8658.8|8656.8|731
1587634800000|2020-04-23 09:40:00|8659.7|8657.7|8656.8|8654.8|8661.9|8659.9|8656.4|8654.4|365
1587635100000|2020-04-23 09:45:00|8657.1|8655.1|8659.3|8657.3|8661.2|8659.2|8654.1|8652.1|471
1587635400000|2020-04-23 09:50:00|8659.8|8657.8|8660.7|8658.7|8667.1|8665.1|8659.8|8657.8|326
1587635700000|2020-04-23 09:55:00|8660.8|8658.8|8670.1|8668.1|8672.2|8670.2|8659.7|8657.7|471
1587636000000|2020-04-23 10:00:00|8670.7|8668.7|8663.6|8661.6|8670.7|8668.7|8658.8|8656.8|457
1587636300000|2020-04-23 10:05:00|8663.2|8661.2|8662.4|8660.4|8667.3|8665.3|8661.7|8659.7|427
1587636600000|2020-04-23 10:10:00|8662.7|8660.7|8647.8|8645.8|8662.7|8660.7|8647.8|8645.8|564
1587636900000|2020-04-23 10:15:00|8648.3|8646.3|8645.6|8643.6|8652.1|8650.1|8645.6|8643.6|647
1587637200000|2020-04-23 10:20:00|8645.9|8643.9|8647.4|8645.4|8650.8|8648.8|8644.7|8642.7|345
1587637500000|2020-04-23 10:25:00|8647.6|8645.6|8652.6|8650.6|8654.6|8652.6|8645.9|8643.9|450
1587637800000|2020-04-23 10:30:00|8652.4|8650.4|8640.3|8638.3|8652.4|8650.4|8633.7|8631.7|555
1587638100000|2020-04-23 10:35:00|8640.2|8638.2|8635.4|8633.4|8640.8|8638.8|8634.4|8632.4|241
1587638400000|2020-04-23 10:40:00|8635.3|8633.3|8635.7|8633.7|8637.4|8635.4|8629.1|8627.1|428
1587638700000|2020-04-23 10:45:00|8635.6|8633.6|8638.6|8636.6|8640.3|8638.3|8632.7|8630.7|289
1587639000000|2020-04-23 10:50:00|8638.4|8636.4|8640.9|8638.9|8642.4|8640.4|8631.4|8629.4|528
1587639300000|2020-04-23 10:55:00|8641.1|8639.1|8634.4|8632.4|8644.3|8642.3|8633.4|8631.4|365
1587639600000|2020-04-23 11:00:00|8634.3|8632.3|8642.6|8640.6|8647.4|8645.4|8634.3|8632.3|494
1587639900000|2020-04-23 11:05:00|8642.4|8640.4|8653.8|8651.8|8656.3|8654.3|8641.9|8639.9|510
1587640200000|2020-04-23 11:10:00|8654.6|8652.6|8652.9|8650.9|8657.6|8655.6|8650.8|8648.8|380
1587640500000|2020-04-23 11:15:00|8653.1|8651.1|8659.4|8657.4|8660.1|8658.1|8650.3|8648.3|388
1587640800000|2020-04-23 11:20:00|8659.6|8657.6|8660.8|8658.8|8661.3|8659.3|8655.2|8653.2|424
1587641100000|2020-04-23 11:25:00|8660.7|8658.7|8655.2|8653.2|8664.1|8662.1|8653.4|8651.4|628
1587641400000|2020-04-23 11:30:00|8655.3|8653.3|8660.6|8658.6|8660.8|8658.8|8654.4|8652.4|490
1587641700000|2020-04-23 11:35:00|8660.4|8658.4|8662.3|8660.3|8663.7|8661.7|8656.4|8654.4|417
1587642000000|2020-04-23 11:40:00|8662.8|8660.8|8656.8|8654.8|8663.3|8661.3|8655.9|8653.9|371
1587642300000|2020-04-23 11:45:00|8656.6|8654.6|8652.6|8650.6|8657.3|8655.3|8648.7|8646.7|703
1587642600000|2020-04-23 11:50:00|8652.8|8650.8|8652.8|8650.8|8653.7|8651.7|8647.1|8645.1|353
1587642900000|2020-04-23 11:55:00|8652.6|8650.6|8658.8|8656.8|8658.8|8656.8|8651.3|8649.3|443
1587643200000|2020-04-23 12:00:00|8658.4|8656.4|8644.8|8642.8|8659.7|8657.7|8644.7|8642.7|847
1587643500000|2020-04-23 12:05:00|8644.9|8642.9|8651.1|8649.1|8651.2|8649.2|8640.6|8638.6|674
1587643800000|2020-04-23 12:10:00|8651.6|8649.6|8656.3|8654.3|8660.6|8658.6|8648.3|8646.3|671
1587644100000|2020-04-23 12:15:00|8656.6|8654.6|8656.1|8654.1|8658.9|8656.9|8653.7|8651.7|484
1587644400000|2020-04-23 12:20:00|8656.4|8654.4|8655.8|8653.8|8664.4|8662.4|8654.3|8652.3|983
1587644700000|2020-04-23 12:25:00|8655.7|8653.7|8672.2|8670.2|8672.6|8670.6|8654.6|8652.6|865
1587645000000|2020-04-23 12:30:00|8672.7|8670.7|8676.8|8674.8|8681.9|8679.9|8661.7|8659.7|2718
1587645300000|2020-04-23 12:35:00|8676.9|8674.9|8683.6|8681.6|8685.6|8683.6|8671.6|8669.6|1174
1587645600000|2020-04-23 12:40:00|8683.7|8681.7|8684.7|8682.7|8686.9|8684.9|8678.7|8676.7|1152
1587645900000|2020-04-23 12:45:00|8684.8|8682.8|8695.6|8693.6|8698.2|8696.2|8684.8|8682.8|1638
1587646200000|2020-04-23 12:50:00|8695.1|8693.1|8705.1|8703.1|8709.9|8707.9|8692.2|8690.2|1646
1587646500000|2020-04-23 12:55:00|8705.2|8703.2|8708.3|8706.3|8710.1|8708.1|8702.2|8700.2|1336
1587646800000|2020-04-23 13:00:00|8708.4|8706.4|8701.6|8699.6|8711.8|8709.8|8698.2|8696.2|1281
1587647100000|2020-04-23 13:05:00|8701.1|8699.1|8700.2|8698.2|8705.3|8703.3|8697.1|8695.1|874
1587647400000|2020-04-23 13:10:00|8700.1|8698.1|8699.4|8697.4|8702.2|8700.2|8697.8|8695.8|587
1587647700000|2020-04-23 13:15:00|8699.3|8697.3|8703.6|8701.6|8707.3|8705.3|8699.1|8697.1|917
1587648000000|2020-04-23 13:20:00|8703.3|8701.3|8704.6|8702.6|8709.3|8707.3|8702.4|8700.4|871
1587648300000|2020-04-23 13:25:00|8704.3|8702.3|8690.6|8688.6|8708.7|8706.7|8690.2|8688.2|1566
1587648600000|2020-04-23 13:30:00|8690.3|8688.3|8734.1|8733.1|8736.7|8735.7|8675.7|8674.7|9932
1587648900000|2020-04-23 13:35:00|8734.4|8733.4|8742.7|8741.7|8756.6|8755.6|8734.4|8733.4|8937
1587649200000|2020-04-23 13:40:00|8742.6|8741.6|8744.7|8743.7|8755.1|8754.1|8738.7|8737.7|5589
1587649500000|2020-04-23 13:45:00|8745.1|8744.1|8741.4|8740.4|8751.1|8750.1|8731.9|8730.9|4864
1587649800000|2020-04-23 13:50:00|8740.7|8739.7|8727.7|8726.7|8742.2|8741.2|8726.1|8725.1|4607
1587650100000|2020-04-23 13:55:00|8728.2|8727.2|8736.4|8735.4|8738.2|8737.2|8719.3|8718.3|4058
1587650400000|2020-04-23 14:00:00|8736.2|8735.2|8736.1|8735.1|8749.2|8748.2|8723.2|8722.2|5490
1587650700000|2020-04-23 14:05:00|8736.8|8735.8|8752.9|8751.9|8754.1|8753.1|8735.7|8734.7|4657
1587651000000|2020-04-23 14:10:00|8752.2|8751.2|8740.2|8739.2|8754.2|8753.2|8734.9|8733.9|4162
1587651300000|2020-04-23 14:15:00|8740.7|8739.7|8759.9|8758.9|8761.6|8760.6|8730|8729|5349
1587651600000|2020-04-23 14:20:00|8759.7|8758.7|8765.5|8764.5|8769.5|8768.5|8755.7|8754.7|4295
1587651900000|2020-04-23 14:25:00|8765.7|8764.7|8766.5|8765.5|8770|8769|8758.2|8757.2|4126
1587652200000|2020-04-23 14:30:00|8766.7|8765.7|8789.7|8788.7|8791.2|8790.2|8766|8765|5149
1587652500000|2020-04-23 14:35:00|8789|8788|8783.6|8782.6|8789.2|8788.2|8778.7|8777.7|3504
1587652800000|2020-04-23 14:40:00|8783.5|8782.5|8791.9|8790.9|8799.1|8798.1|8783.2|8782.2|4209
1587653100000|2020-04-23 14:45:00|8792|8791|8781.2|8780.2|8795.2|8794.2|8778|8777|3629
1587653400000|2020-04-23 14:50:00|8781.4|8780.4|8775.7|8774.7|8786.1|8785.1|8774.6|8773.6|3284
1587653700000|2020-04-23 14:55:00|8776|8775|8781|8780|8790.6|8789.6|8774.7|8773.7|2880
1587654000000|2020-04-23 15:00:00|8781.7|8780.7|8773.2|8772.2|8782.5|8781.5|8769.5|8768.5|3057
1587654300000|2020-04-23 15:05:00|8773.7|8772.7|8767.2|8766.2|8773.7|8772.7|8764.2|8763.2|2802
1587654600000|2020-04-23 15:10:00|8766.7|8765.7|8764.4|8763.4|8773.2|8772.2|8756.9|8755.9|2683
1587654900000|2020-04-23 15:15:00|8764.5|8763.5|8763.7|8762.7|8775.1|8774.1|8763|8762|2600
1587655200000|2020-04-23 15:20:00|8763.9|8762.9|8765.7|8764.7|8768.5|8767.5|8759.5|8758.5|2001
1587655500000|2020-04-23 15:25:00|8765.6|8764.6|8778.7|8777.7|8781|8780|8763.5|8762.5|2699
1587655800000|2020-04-23 15:30:00|8779|8778|8752.1|8751.1|8780.5|8779.5|8750.2|8749.2|4183
1587656100000|2020-04-23 15:35:00|8751.7|8750.7|8747|8746|8757.1|8756.1|8746.2|8745.2|3318
1587656400000|2020-04-23 15:40:00|8746.4|8745.4|8746.5|8745.5|8752|8751|8744|8743|3064
1587656700000|2020-04-23 15:45:00|8746.7|8745.7|8734.2|8733.2|8747|8746|8730.2|8729.2|3735
1587657000000|2020-04-23 15:50:00|8734.5|8733.5|8733.6|8732.6|8741|8740|8730|8729|2716
1587657300000|2020-04-23 15:55:00|8733.9|8732.9|8740.7|8739.7|8742.1|8741.1|8733|8732|2260
1587657600000|2020-04-23 16:00:00|8741.2|8740.2|8743.4|8742.4|8747.6|8746.6|8734.7|8733.7|2173
1587657900000|2020-04-23 16:05:00|8743.5|8742.5|8753|8752|8753.1|8752.1|8742.6|8741.6|1866
1587658200000|2020-04-23 16:10:00|8753.1|8752.1|8754.2|8753.2|8756.2|8755.2|8749.7|8748.7|2040
1587658500000|2020-04-23 16:15:00|8754.6|8753.6|8762.2|8761.2|8764.7|8763.7|8748.9|8747.9|2658
1587658800000|2020-04-23 16:20:00|8761.7|8760.7|8765.6|8764.6|8767.2|8766.2|8756|8755|2023
1587659100000|2020-04-23 16:25:00|8765.7|8764.7|8772.7|8771.7|8773.5|8772.5|8764.7|8763.7|2387
1587659400000|2020-04-23 16:30:00|8773|8772|8774.5|8773.5|8774.9|8773.9|8768.5|8767.5|1868
1587659700000|2020-04-23 16:35:00|8774.6|8773.6|8772.7|8771.7|8776.5|8775.5|8765.6|8764.6|1795
1587660000000|2020-04-23 16:40:00|8772.8|8771.8|8712.8|8711.8|8774.6|8773.6|8703.7|8702.7|6917
1587660300000|2020-04-23 16:45:00|8712|8711|8703.8|8702.8|8730.5|8729.5|8625.2|8624.2|21200
1587660600000|2020-04-23 16:50:00|8703.7|8702.7|8707|8706|8713.1|8712.1|8665|8664|11950
1587660900000|2020-04-23 16:55:00|8705.8|8704.8|8715.1|8714.1|8727.1|8726.1|8702.1|8701.1|6024
1587661200000|2020-04-23 17:00:00|8716.1|8715.1|8733.3|8732.3|8739.8|8738.8|8711.2|8710.2|5854
1587661500000|2020-04-23 17:05:00|8733|8732|8731.8|8730.8|8737.6|8736.6|8720.1|8719.1|4069
1587661800000|2020-04-23 17:10:00|8732.1|8731.1|8742.3|8741.3|8746.5|8745.5|8726.8|8725.8|3418
1587662100000|2020-04-23 17:15:00|8742.7|8741.7|8717.6|8716.6|8743.8|8742.8|8717.6|8716.6|3042
1587662400000|2020-04-23 17:20:00|8717.3|8716.3|8683.1|8682.1|8721.6|8720.6|8675.1|8674.1|5105
1587662700000|2020-04-23 17:25:00|8683.2|8682.2|8679.5|8678.5|8683.2|8682.2|8660.8|8659.8|5401
1587663000000|2020-04-23 17:30:00|8679.3|8678.3|8696.3|8695.3|8696.7|8695.7|8673.1|8672.1|3345
1587663300000|2020-04-23 17:35:00|8696.8|8695.8|8679.5|8678.5|8704.3|8703.3|8678.8|8677.8|3811
1587663600000|2020-04-23 17:40:00|8679.3|8678.3|8661.6|8660.6|8686.3|8685.3|8656.8|8655.8|4051
1587663900000|2020-04-23 17:45:00|8661.5|8660.5|8646.1|8645.1|8675.6|8674.6|8644.8|8643.8|4061
1587664200000|2020-04-23 17:50:00|8646.3|8645.3|8634.2|8633.2|8656.8|8655.8|8631.5|8630.5|5565
1587664500000|2020-04-23 17:55:00|8634.3|8633.3|8653.7|8652.7|8655|8654|8629.2|8628.2|4307
1587664800000|2020-04-23 18:00:00|8653.5|8652.5|8654.8|8653.8|8660.1|8659.1|8639.3|8638.3|3568
1587665100000|2020-04-23 18:05:00|8654.6|8653.6|8636.5|8635.5|8660.1|8659.1|8635.6|8634.6|3204
1587665400000|2020-04-23 18:10:00|8636.6|8635.6|8651.1|8650.1|8653.2|8652.2|8620.6|8619.6|5094
1587665700000|2020-04-23 18:15:00|8650.7|8649.7|8665.1|8664.1|8675.1|8674.1|8649.8|8648.8|4418
1587666000000|2020-04-23 18:20:00|8665.3|8664.3|8682.8|8681.8|8683.1|8682.1|8662.3|8661.3|3089
1587666300000|2020-04-23 18:25:00|8682.7|8681.7|8684.5|8683.5|8692.5|8691.5|8677.2|8676.2|3245
1587666600000|2020-04-23 18:30:00|8684.1|8683.1|8689.2|8688.2|8698|8697|8679.8|8678.8|2850
1587666900000|2020-04-23 18:35:00|8689.6|8688.6|8682.3|8681.3|8694.1|8693.1|8674.8|8673.8|2874
1587667200000|2020-04-23 18:40:00|8682.6|8681.6|8689.3|8688.3|8697.3|8696.3|8682.3|8681.3|2412
1587667500000|2020-04-23 18:45:00|8689.7|8688.7|8684.8|8683.8|8696.1|8695.1|8681.1|8680.1|2512
1587667800000|2020-04-23 18:50:00|8685|8684|8706.7|8705.7|8708.1|8707.1|8684.6|8683.6|2807
1587668100000|2020-04-23 18:55:00|8706.8|8705.8|8714.1|8713.1|8720.3|8719.3|8706.6|8705.6|2458
1587668400000|2020-04-23 19:00:00|8713.3|8712.3|8707.8|8706.8|8716.8|8715.8|8704|8703|2293
1587668700000|2020-04-23 19:05:00|8708.6|8707.6|8699.2|8698.2|8710.3|8709.3|8698.1|8697.1|2226
1587669000000|2020-04-23 19:10:00|8699.3|8698.3|8675.3|8674.3|8700.1|8699.1|8669.3|8668.3|3357
1587669300000|2020-04-23 19:15:00|8675.1|8674.1|8653.8|8652.8|8677.6|8676.6|8651.3|8650.3|4027
1587669600000|2020-04-23 19:20:00|8654.3|8653.3|8655.9|8654.9|8659.3|8658.3|8643|8642|3401
1587669900000|2020-04-23 19:25:00|8656.4|8655.4|8662.8|8661.8|8666.3|8665.3|8649.4|8648.4|2750
1587670200000|2020-04-23 19:30:00|8662.4|8661.4|8662|8661|8666.4|8665.4|8640.5|8639.5|4176
1587670500000|2020-04-23 19:35:00|8661.9|8660.9|8659.6|8658.6|8666.9|8665.9|8652.5|8651.5|2922
1587670800000|2020-04-23 19:40:00|8659.8|8658.8|8655.5|8654.5|8676.8|8675.8|8653.3|8652.3|3360
1587671100000|2020-04-23 19:45:00|8655.8|8654.8|8670.6|8669.6|8674.5|8673.5|8654.5|8653.5|2773
1587671400000|2020-04-23 19:50:00|8668.5|8667.5|8652.9|8651.9|8675.9|8674.9|8638.9|8637.9|5914
1587671700000|2020-04-23 19:55:00|8652.5|8651.5|8640.5|8639.5|8653.6|8652.6|8635.4|8634.4|6342
1587672000000|2020-04-23 20:00:00|8640.4|8639.4|8629.6|8628.6|8642.4|8641.4|8623.5|8622.5|5532
1587672300000|2020-04-23 20:05:00|8629.4|8628.4|8619.3|8618.3|8631|8630|8617.8|8616.8|2137
1587672600000|2020-04-23 20:10:00|8619|8618|8614.4|8613.4|8624.5|8623.5|8607|8606|2330
1587672900000|2020-04-23 20:15:00|8614.1|8613.1|8617.2|8612.2|8617.8|8613.1|8614.1|8610.3|1
1587673200000|2020-04-23 20:20:00|8617.5|8612.5|8615.5|8610.5|8617.8|8612.8|8615.3|8610.3|0
1587673500000|2020-04-23 20:25:00|8615.1|8610.1|8616.1|8611.1|8618.9|8613.9|8614.6|8609.6|0
1587673800000|2020-04-23 20:30:00|8617|8612|8605.4|8603.4|8617|8613.1|8604.9|8602.9|738
1587674100000|2020-04-23 20:35:00|8606.4|8604.4|8611.4|8609.4|8611.9|8609.9|8606.4|8604.4|313
1587674400000|2020-04-23 20:40:00|8610.9|8608.9|8622.6|8620.6|8622.6|8620.6|8610.9|8608.9|318
1587674700000|2020-04-23 20:45:00|8622.9|8620.9|8625.9|8623.9|8627.6|8625.6|8622.9|8620.9|368
1587675000000|2020-04-23 20:50:00|8625.4|8623.4|8618.9|8616.9|8625.9|8623.9|8618.4|8616.4|283
1587675300000|2020-04-23 20:55:00|8619.1|8617.1|8614.9|8612.9|8622.1|8620.1|8614.4|8612.4|268
1587675600000|2020-04-23 21:00:00|8615.9|8610.9|8617.6|8612.6|8617.9|8612.9|8615.9|8610.9|0
1587675900000|2020-04-23 21:05:00|8617.7|8612.7|8616.7|8611.7|8618.7|8613.7|8616.4|8611.4|0
1587676200000|2020-04-23 21:10:00|8617.3|8612.3|8613.9|8608.9|8617.3|8612.3|8613.8|8608.8|0
1587676500000|2020-04-23 21:15:00|8614.5|8609.5|8614.7|8609.7|8614.7|8609.7|8613.9|8608.9|0
1587676800000|2020-04-23 21:20:00|8614.9|8609.9|8615.5|8610.5|8615.5|8610.5|8614.7|8609.7|0
1587677100000|2020-04-23 21:25:00|8615.3|8610.3|8610.8|8605.8|8615.3|8610.3|8610.8|8605.8|0
1587677400000|2020-04-23 21:30:00|8610.9|8605.9|8613.1|8608.1|8614.1|8609.1|8610.7|8605.7|0
1587677700000|2020-04-23 21:35:00|8613|8608|8614.4|8609.4|8617|8612|8613|8608|0
1587678000000|2020-04-23 21:40:00|8614.1|8609.1|8609.8|8604.8|8614.4|8609.4|8609|8604|0
1587678300000|2020-04-23 21:45:00|8609.7|8604.7|8608.5|8603.5|8609.9|8604.9|8607.3|8602.3|0
1587678600000|2020-04-23 21:50:00|8608.6|8603.6|8606.2|8601.2|8609.1|8604.1|8605.8|8600.8|0
1587678900000|2020-04-23 21:55:00|8605.8|8600.8|8602.3|8597.3|8606.6|8601.6|8602.1|8597.1|0
1587679200000|2020-04-23 22:00:00|8602.4|8600.4|8600|8598|8605.6|8603.6|8571.1|8569.1|1232
1587679500000|2020-04-23 22:05:00|8600.1|8598.1|8593.6|8591.6|8602.8|8600.8|8581.6|8579.6|884
1587679800000|2020-04-23 22:10:00|8593.3|8591.3|8594.8|8592.8|8599.5|8597.5|8591|8589|343
1587680100000|2020-04-23 22:15:00|8594.6|8592.6|8584.6|8582.6|8596|8594|8580|8578|379
1587680400000|2020-04-23 22:20:00|8584.3|8582.3|8583.9|8581.9|8589.6|8587.6|8579.4|8577.4|394
1587680700000|2020-04-23 22:25:00|8584.3|8582.3|8578.4|8576.4|8588.4|8586.4|8578.4|8576.4|203
1587681000000|2020-04-23 22:30:00|8578.3|8576.3|8585.3|8583.3|8588|8586|8578.3|8576.3|190
1587681300000|2020-04-23 22:35:00|8585.4|8583.4|8557.8|8555.8|8587.6|8585.6|8553.9|8551.9|850
1587681600000|2020-04-23 22:40:00|8557.9|8555.9|8562.1|8560.1|8564.5|8562.5|8547.5|8545.5|634
1587681900000|2020-04-23 22:45:00|8562|8560|8560.9|8558.9|8565.3|8563.3|8556.9|8554.9|215
1587682200000|2020-04-23 22:50:00|8560.5|8558.5|8564.1|8562.1|8566.1|8564.1|8554.6|8552.6|187
1587682500000|2020-04-23 22:55:00|8564.9|8562.9|8564.9|8562.9|8567.8|8565.8|8563|8561|196
1587682800000|2020-04-23 23:00:00|8564.3|8562.3|8566.4|8564.4|8571.1|8569.1|8563.4|8561.4|245
1587683100000|2020-04-23 23:05:00|8566.6|8564.6|8560.1|8558.1|8566.6|8564.6|8559.5|8557.5|200
1587683400000|2020-04-23 23:10:00|8559.9|8557.9|8555.3|8553.3|8564.4|8562.4|8554.8|8552.8|227
1587683700000|2020-04-23 23:15:00|8555.1|8553.1|8563.6|8561.6|8563.6|8561.6|8555|8553|161
1587684000000|2020-04-23 23:20:00|8563.8|8561.8|8562|8560|8568.5|8566.5|8561.3|8559.3|139
1587684300000|2020-04-23 23:25:00|8561.9|8559.9|8567.5|8565.5|8570|8568|8561.6|8559.6|157
1587684600000|2020-04-23 23:30:00|8567.8|8565.8|8564.6|8562.6|8573.5|8571.5|8564.3|8562.3|288
1587684900000|2020-04-23 23:35:00|8565.3|8563.3|8564.6|8562.6|8566|8564|8560.4|8558.4|252
1587685200000|2020-04-23 23:40:00|8564.8|8562.8|8558.9|8556.9|8568.4|8566.4|8552.9|8550.9|296
1587685500000|2020-04-23 23:45:00|8558.3|8556.3|8561|8559|8562.5|8560.5|8556.9|8554.9|130
1587685800000|2020-04-23 23:50:00|8561.9|8559.9|8565|8563|8567.8|8565.8|8561.9|8559.9|214
1587686100000|2020-04-23 23:55:00|8565.3|8563.3|8566.9|8564.9|8570.8|8568.8|8565.3|8563.3|290
1587686400000|2020-04-24 00:00:00|8567|8565|8573.8|8571.8|8579.5|8577.5|8561.9|8559.9|709
1587686700000|2020-04-24 00:05:00|8574|8572|8557|8555|8575.5|8573.5|8555.9|8553.9|487
1587687000000|2020-04-24 00:10:00|8557.8|8555.8|8548.4|8546.4|8560.9|8558.9|8539.9|8537.9|681
1587687300000|2020-04-24 00:15:00|8548.5|8546.5|8546.4|8544.4|8549.8|8547.8|8539.5|8537.5|459
1587687600000|2020-04-24 00:20:00|8546.3|8544.3|8543|8541|8549.4|8547.4|8541|8539|241
1587687900000|2020-04-24 00:25:00|8543.1|8541.1|8539.4|8537.4|8545|8543|8535.6|8533.6|578
1587688200000|2020-04-24 00:30:00|8539.3|8537.3|8528.6|8526.6|8546.8|8544.8|8526.1|8524.1|795
1587688500000|2020-04-24 00:35:00|8528.8|8526.8|8532.5|8530.5|8533.5|8531.5|8528.6|8526.6|397
1587688800000|2020-04-24 00:40:00|8532.4|8530.4|8542.8|8540.8|8542.8|8540.8|8531.3|8529.3|347
1587689100000|2020-04-24 00:45:00|8542.1|8540.1|8538.1|8536.1|8549.9|8547.9|8537.4|8535.4|540
1587689400000|2020-04-24 00:50:00|8538.3|8536.3|8534.4|8532.4|8544|8542|8530.1|8528.1|531
1587689700000|2020-04-24 00:55:00|8534.1|8532.1|8542.1|8540.1|8545|8543|8534.1|8532.1|383
1587690000000|2020-04-24 01:00:00|8542.3|8540.3|8548.8|8546.8|8552|8550|8541.5|8539.5|465
1587690300000|2020-04-24 01:05:00|8548.9|8546.9|8550.3|8548.3|8551.1|8549.1|8543.9|8541.9|233
1587690600000|2020-04-24 01:10:00|8550.5|8548.5|8552.9|8550.9|8555.1|8553.1|8548.3|8546.3|383
1587690900000|2020-04-24 01:15:00|8553|8551|8540.6|8538.6|8553.4|8551.4|8534.9|8532.9|561
1587691200000|2020-04-24 01:20:00|8540.5|8538.5|8527.5|8525.5|8543|8541|8525.9|8523.9|636
1587691500000|2020-04-24 01:25:00|8527.8|8525.8|8523.9|8521.9|8530.9|8528.9|8517|8515|622
1587691800000|2020-04-24 01:30:00|8524|8522|8525.9|8523.9|8529.4|8527.4|8512.8|8510.8|688
1587692100000|2020-04-24 01:35:00|8525.5|8523.5|8535.8|8533.8|8538.8|8536.8|8523.8|8521.8|586
1587692400000|2020-04-24 01:40:00|8535.9|8533.9|8543.4|8541.4|8545.5|8543.5|8531.1|8529.1|622
1587692700000|2020-04-24 01:45:00|8543.3|8541.3|8541.6|8539.6|8544.5|8542.5|8537.9|8535.9|364
1587693000000|2020-04-24 01:50:00|8541.9|8539.9|8533.8|8531.8|8545.3|8543.3|8531.8|8529.8|338
1587693300000|2020-04-24 01:55:00|8533.6|8531.6|8531.4|8529.4|8538.5|8536.5|8530.5|8528.5|255
1587693600000|2020-04-24 02:00:00|8531.3|8529.3|8547.1|8545.1|8550|8548|8528.8|8526.8|527
1587693900000|2020-04-24 02:05:00|8547.3|8545.3|8543|8541|8551.5|8549.5|8542.9|8540.9|235
1587694200000|2020-04-24 02:10:00|8543.1|8541.1|8553.9|8551.9|8553.9|8551.9|8541.5|8539.5|346
1587694500000|2020-04-24 02:15:00|8553.8|8551.8|8553.3|8551.3|8557.9|8555.9|8551.5|8549.5|362
1587694800000|2020-04-24 02:20:00|8553.1|8551.1|8552.5|8550.5|8553.9|8551.9|8548|8546|187
1587695100000|2020-04-24 02:25:00|8552.4|8550.4|8546.9|8544.9|8553.5|8551.5|8544.8|8542.8|223
1587695400000|2020-04-24 02:30:00|8546.8|8544.8|8554.8|8552.8|8554.9|8552.9|8544.9|8542.9|203
1587695700000|2020-04-24 02:35:00|8554.9|8552.9|8557.3|8555.3|8560|8558|8552.3|8550.3|261
1587696000000|2020-04-24 02:40:00|8557.6|8555.6|8566.6|8564.6|8568.6|8566.6|8557.1|8555.1|523
1587696300000|2020-04-24 02:45:00|8566.8|8564.8|8561.9|8559.9|8568.3|8566.3|8557.6|8555.6|244
1587696600000|2020-04-24 02:50:00|8561.8|8559.8|8554.3|8552.3|8563.9|8561.9|8551.9|8549.9|290
1587696900000|2020-04-24 02:55:00|8554.4|8552.4|8557.9|8555.9|8562.5|8560.5|8553.8|8551.8|207
1587697200000|2020-04-24 03:00:00|8558|8556|8560.6|8558.6|8562.1|8560.1|8557|8555|172
1587697500000|2020-04-24 03:05:00|8560.5|8558.5|8565.1|8563.1|8566.8|8564.8|8558.8|8556.8|184
1587697800000|2020-04-24 03:10:00|8565.4|8563.4|8561.3|8559.3|8566.3|8564.3|8558.1|8556.1|134
1587698100000|2020-04-24 03:15:00|8561.4|8559.4|8555.9|8553.9|8561.4|8559.4|8550|8548|243
1587698400000|2020-04-24 03:20:00|8556.1|8554.1|8552.9|8550.9|8557.8|8555.8|8549.9|8547.9|152
1587698700000|2020-04-24 03:25:00|8552.8|8550.8|8553.5|8551.5|8555.5|8553.5|8551.9|8549.9|64
1587699000000|2020-04-24 03:30:00|8554.4|8552.4|8555.9|8553.9|8556|8554|8547.4|8545.4|291
1587699300000|2020-04-24 03:35:00|8556|8554|8559.6|8557.6|8559.9|8557.9|8555.5|8553.5|183
1587699600000|2020-04-24 03:40:00|8559.3|8557.3|8551|8549|8559.3|8557.3|8549.8|8547.8|198
1587699900000|2020-04-24 03:45:00|8551.1|8549.1|8550.3|8548.3|8553.5|8551.5|8548.9|8546.9|91
1587700200000|2020-04-24 03:50:00|8550.1|8548.1|8552.4|8550.4|8554|8552|8549.1|8547.1|139
1587700500000|2020-04-24 03:55:00|8552.5|8550.5|8550.4|8548.4|8553|8551|8548.5|8546.5|125
1587700800000|2020-04-24 04:00:00|8549.9|8547.9|8560.3|8558.3|8562.8|8560.8|8549.9|8547.9|302
1587701100000|2020-04-24 04:05:00|8560.1|8558.1|8566.3|8564.3|8567.1|8565.1|8558.5|8556.5|230
1587701400000|2020-04-24 04:10:00|8566.1|8564.1|8563.9|8561.9|8566.4|8564.4|8561.1|8559.1|195
1587701700000|2020-04-24 04:15:00|8563.8|8561.8|8563.1|8561.1|8565.3|8563.3|8560.3|8558.3|107
1587702000000|2020-04-24 04:20:00|8563|8561|8562.6|8560.6|8566|8564|8559.1|8557.1|161
1587702300000|2020-04-24 04:25:00|8562.5|8560.5|8565.1|8563.1|8566.4|8564.4|8560.6|8558.6|108
1587702600000|2020-04-24 04:30:00|8564.9|8562.9|8562.8|8560.8|8566.5|8564.5|8560.5|8558.5|111
1587702900000|2020-04-24 04:35:00|8563.3|8561.3|8558.8|8556.8|8563.5|8561.5|8558.3|8556.3|105
1587703200000|2020-04-24 04:40:00|8558.5|8556.5|8548.6|8546.6|8559.4|8557.4|8546.4|8544.4|221
1587703500000|2020-04-24 04:45:00|8549.3|8547.3|8555.3|8553.3|8555.3|8553.3|8546.1|8544.1|172
1587703800000|2020-04-24 04:50:00|8555.4|8553.4|8552.4|8550.4|8555.4|8553.4|8550.9|8548.9|109
1587704100000|2020-04-24 04:55:00|8552.3|8550.3|8550.9|8548.9|8553.6|8551.6|8549|8547|87
1587704400000|2020-04-24 05:00:00|8551|8549|8538.4|8536.4|8551.3|8549.3|8536.3|8534.3|414
1587704700000|2020-04-24 05:05:00|8538.6|8536.6|8523.6|8521.6|8538.6|8536.6|8519.5|8517.5|690
1587705000000|2020-04-24 05:10:00|8523.4|8521.4|8531.1|8529.1|8531.3|8529.3|8523|8521|503
1587705300000|2020-04-24 05:15:00|8531|8529|8538.9|8536.9|8540.5|8538.5|8530.6|8528.6|274
1587705600000|2020-04-24 05:20:00|8539.1|8537.1|8538.4|8536.4|8541.1|8539.1|8536|8534|188
1587705900000|2020-04-24 05:25:00|8538.6|8536.6|8547.6|8545.6|8548.1|8546.1|8533.9|8531.9|316
1587706200000|2020-04-24 05:30:00|8547.8|8545.8|8545.6|8543.6|8553.1|8551.1|8542.8|8540.8|291
1587706500000|2020-04-24 05:35:00|8545.5|8543.5|8551|8549|8555|8553|8544|8542|182
1587706800000|2020-04-24 05:40:00|8551.3|8549.3|8554.4|8552.4|8555.3|8553.3|8547.6|8545.6|209
1587707100000|2020-04-24 05:45:00|8554.3|8552.3|8545.6|8543.6|8557.3|8555.3|8544.6|8542.6|200
1587707400000|2020-04-24 05:50:00|8545.1|8543.1|8551|8549|8554.6|8552.6|8543.6|8541.6|208
1587707700000|2020-04-24 05:55:00|8550.9|8548.9|8547.8|8545.8|8551.1|8549.1|8542.6|8540.6|129
1587708000000|2020-04-24 06:00:00|8548|8546|8535.8|8533.8|8550.5|8548.5|8535.8|8533.8|600
1587708300000|2020-04-24 06:05:00|8536.6|8534.6|8534.3|8532.3|8538|8536|8526.6|8524.6|627
1587708600000|2020-04-24 06:10:00|8535.3|8533.3|8544.6|8542.6|8546.5|8544.5|8528.3|8526.3|525
1587708900000|2020-04-24 06:15:00|8544.1|8542.1|8557.3|8555.3|8561.8|8559.8|8543.8|8541.8|774
1587709200000|2020-04-24 06:20:00|8559.4|8557.4|8553.1|8551.1|8563.6|8561.6|8552|8550|441
1587709500000|2020-04-24 06:25:00|8553|8551|8546.9|8544.9|8557|8555|8546.8|8544.8|272
1587709800000|2020-04-24 06:30:00|8546.8|8544.8|8548.8|8546.8|8554.1|8552.1|8542.4|8540.4|381
1587710100000|2020-04-24 06:35:00|8548.9|8546.9|8548.8|8546.8|8552.5|8550.5|8542.5|8540.5|354
1587710400000|2020-04-24 06:40:00|8548.6|8546.6|8553.6|8551.6|8555.9|8553.9|8542.8|8540.8|245
1587710700000|2020-04-24 06:45:00|8553.8|8551.8|8554.9|8552.9|8559.1|8557.1|8551.8|8549.8|329
1587711000000|2020-04-24 06:50:00|8554.8|8552.8|8571.3|8569.3|8578.9|8576.9|8552.9|8550.9|993
1587711300000|2020-04-24 06:55:00|8571.1|8569.1|8579.6|8577.6|8582.1|8580.1|8567|8565|599
1587711600000|2020-04-24 07:00:00|8580|8578|8573.8|8571.8|8580.5|8578.5|8562.3|8560.3|1282
1587711900000|2020-04-24 07:05:00|8575.1|8573.1|8577.8|8575.8|8597.3|8595.3|8574.6|8572.6|1425
1587712200000|2020-04-24 07:10:00|8577.3|8575.3|8577.3|8575.3|8588.5|8586.5|8569.9|8567.9|883
1587712500000|2020-04-24 07:15:00|8577.4|8575.4|8578.6|8576.6|8589|8587|8575.1|8573.1|550
1587712800000|2020-04-24 07:20:00|8578.4|8576.4|8584|8582|8589.6|8587.6|8572.1|8570.1|548
1587713100000|2020-04-24 07:25:00|8584.1|8582.1|8570.5|8568.5|8584.8|8582.8|8567.5|8565.5|608
1587713400000|2020-04-24 07:30:00|8570.4|8568.4|8574.8|8572.8|8577.5|8575.5|8567.3|8565.3|579
1587713700000|2020-04-24 07:35:00|8574.6|8572.6|8584.9|8582.9|8588.4|8586.4|8572.5|8570.5|535
1587714000000|2020-04-24 07:40:00|8583.9|8581.9|8587.8|8585.8|8590.3|8588.3|8581.6|8579.6|466
1587714300000|2020-04-24 07:45:00|8587.5|8585.5|8579.6|8577.6|8590|8588|8578.6|8576.6|569
1587714600000|2020-04-24 07:50:00|8579.8|8577.8|8583.1|8581.1|8583.8|8581.8|8574.9|8572.9|459
1587714900000|2020-04-24 07:55:00|8583|8581|8580.8|8578.8|8583.9|8581.9|8576|8574|394
1587715200000|2020-04-24 08:00:00|8581.3|8579.3|8568.3|8566.3|8582.1|8580.1|8565.8|8563.8|646
1587715500000|2020-04-24 08:05:00|8567.8|8565.8|8577.5|8575.5|8578.1|8576.1|8567|8565|564
1587715800000|2020-04-24 08:10:00|8577.6|8575.6|8570.6|8568.6|8582.5|8580.5|8567.6|8565.6|567
1587716100000|2020-04-24 08:15:00|8570.5|8568.5|8560.6|8558.6|8571.3|8569.3|8557.6|8555.6|632
1587716400000|2020-04-24 08:20:00|8560.8|8558.8|8558.6|8556.6|8563.3|8561.3|8556.5|8554.5|524
1587716700000|2020-04-24 08:25:00|8558.9|8556.9|8566.8|8564.8|8569.3|8567.3|8558.9|8556.9|459
1587717000000|2020-04-24 08:30:00|8565.6|8563.6|8564.4|8562.4|8569.3|8567.3|8563.1|8561.1|376
1587717300000|2020-04-24 08:35:00|8564.1|8562.1|8568.3|8566.3|8568.9|8566.9|8560.6|8558.6|433
1587717600000|2020-04-24 08:40:00|8568.1|8566.1|8568.1|8566.1|8574.8|8572.8|8566.5|8564.5|486
1587717900000|2020-04-24 08:45:00|8568.9|8566.9|8570.5|8568.5|8571.4|8569.4|8565.5|8563.5|438
1587718200000|2020-04-24 08:50:00|8571|8569|8579.1|8577.1|8580|8578|8569.6|8567.6|413
1587718500000|2020-04-24 08:55:00|8579|8577|8576.5|8574.5|8581.5|8579.5|8574.6|8572.6|275
1587718800000|2020-04-24 09:00:00|8576.6|8574.6|8589.4|8587.4|8589.9|8587.9|8576.6|8574.6|575
1587719100000|2020-04-24 09:05:00|8589.5|8587.5|8610.1|8608.1|8611.5|8609.5|8589.1|8587.1|1116
1587719400000|2020-04-24 09:10:00|8610.3|8608.3|8618.8|8616.8|8622.1|8620.1|8609.1|8607.1|1574
1587719700000|2020-04-24 09:15:00|8618.9|8616.9|8616.3|8614.3|8621.1|8619.1|8614.5|8612.5|590
1587720000000|2020-04-24 09:20:00|8615.9|8613.9|8614.4|8612.4|8616|8614|8610.1|8608.1|613
1587720300000|2020-04-24 09:25:00|8614.6|8612.6|8631.5|8629.5|8641.5|8639.5|8614.3|8612.3|1555
1587720600000|2020-04-24 09:30:00|8631.6|8629.6|8628.3|8626.3|8639.4|8637.4|8624.9|8622.9|903
1587720900000|2020-04-24 09:35:00|8628.5|8626.5|8625.9|8623.9|8632.9|8630.9|8623.4|8621.4|536
1587721200000|2020-04-24 09:40:00|8626|8624|8630|8628|8633.1|8631.1|8624.5|8622.5|463
1587721500000|2020-04-24 09:45:00|8630.5|8628.5|8637.6|8635.6|8639.3|8637.3|8629.8|8627.8|457
1587721800000|2020-04-24 09:50:00|8637.5|8635.5|8639|8637|8645.9|8643.9|8637.4|8635.4|785
1587722100000|2020-04-24 09:55:00|8638.9|8636.9|8635.6|8633.6|8650.6|8648.6|8635.3|8633.3|712
1587722400000|2020-04-24 10:00:00|8635.8|8633.8|8632.9|8630.9|8638|8636|8630.8|8628.8|698
1587722700000|2020-04-24 10:05:00|8632.5|8630.5|8632.4|8630.4|8634.8|8632.8|8630|8628|329
1587723000000|2020-04-24 10:10:00|8632.5|8630.5|8630.8|8628.8|8632.6|8630.6|8625.6|8623.6|501
1587723300000|2020-04-24 10:15:00|8631|8629|8646.9|8644.9|8648.1|8646.1|8630.6|8628.6|813
1587723600000|2020-04-24 10:20:00|8647|8645|8640.1|8638.1|8647.4|8645.4|8637.8|8635.8|525
1587723900000|2020-04-24 10:25:00|8640.3|8638.3|8634.5|8632.5|8643.6|8641.6|8633|8631|429
1587724200000|2020-04-24 10:30:00|8634.6|8632.6|8635.5|8633.5|8643.8|8641.8|8631.6|8629.6|563
1587724500000|2020-04-24 10:35:00|8635.8|8633.8|8640.4|8638.4|8643.5|8641.5|8632.5|8630.5|449
1587724800000|2020-04-24 10:40:00|8640.5|8638.5|8643.4|8641.4|8645.9|8643.9|8639.9|8637.9|429
1587725100000|2020-04-24 10:45:00|8643.5|8641.5|8653.8|8651.8|8661.5|8659.5|8643.3|8641.3|911
1587725400000|2020-04-24 10:50:00|8653.9|8651.9|8650.6|8648.6|8654.9|8652.9|8646.5|8644.5|439
1587725700000|2020-04-24 10:55:00|8650.8|8648.8|8676.9|8674.9|8677|8675|8650.8|8648.8|1353
1587726000000|2020-04-24 11:00:00|8674.5|8672.5|8671.5|8669.5|8679.9|8677.9|8665.8|8663.8|1112
1587726300000|2020-04-24 11:05:00|8672|8670|8664.8|8662.8|8677.1|8675.1|8663.6|8661.6|746
1587726600000|2020-04-24 11:10:00|8665|8663|8668.1|8666.1|8668.5|8666.5|8661|8659|537
1587726900000|2020-04-24 11:15:00|8668.3|8666.3|8659.9|8657.9|8669.5|8667.5|8657.9|8655.9|645
1587727200000|2020-04-24 11:20:00|8659.5|8657.5|8664.4|8662.4|8665.5|8663.5|8659|8657|477
1587727500000|2020-04-24 11:25:00|8664.5|8662.5|8671.5|8669.5|8673.1|8671.1|8662.9|8660.9|545
1587727800000|2020-04-24 11:30:00|8671.6|8669.6|8658.9|8656.9|8671.9|8669.9|8658.9|8656.9|603
1587728100000|2020-04-24 11:35:00|8658.8|8656.8|8659.4|8657.4|8661.8|8659.8|8657.3|8655.3|447
1587728400000|2020-04-24 11:40:00|8659.3|8657.3|8657.1|8655.1|8662|8660|8655.6|8653.6|392
1587728700000|2020-04-24 11:45:00|8657|8655|8649.4|8647.4|8657|8655|8647.9|8645.9|772
1587729000000|2020-04-24 11:50:00|8649.3|8647.3|8649.6|8647.6|8650.9|8648.9|8645|8643|1023
1587729300000|2020-04-24 11:55:00|8649.9|8647.9|8648.3|8646.3|8650.6|8648.6|8643|8641|537
1587729600000|2020-04-24 12:00:00|8648.4|8646.4|8643.4|8641.4|8654.5|8652.5|8640.4|8638.4|915
1587729900000|2020-04-24 12:05:00|8643.5|8641.5|8646.5|8644.5|8650.8|8648.8|8643.1|8641.1|657
1587730200000|2020-04-24 12:10:00|8646.4|8644.4|8642.6|8640.6|8648.1|8646.1|8641|8639|699
1587730500000|2020-04-24 12:15:00|8642.8|8640.8|8646.6|8644.6|8648|8646|8636.6|8634.6|925
1587730800000|2020-04-24 12:20:00|8646.8|8644.8|8653.6|8651.6|8653.8|8651.8|8646.6|8644.6|764
1587731100000|2020-04-24 12:25:00|8653.8|8651.8|8652.4|8650.4|8660.4|8658.4|8651|8649|754
1587731400000|2020-04-24 12:30:00|8652.6|8650.6|8666.4|8664.4|8670.5|8668.5|8652.3|8650.3|1582
1587731700000|2020-04-24 12:35:00|8666|8664|8670.8|8668.8|8673.6|8671.6|8660.3|8658.3|918
1587732000000|2020-04-24 12:40:00|8670.3|8668.3|8678.3|8676.3|8681.9|8679.9|8667.8|8665.8|1671
1587732300000|2020-04-24 12:45:00|8678.1|8676.1|8687.6|8685.6|8687.6|8685.6|8676|8674|1558
1587732600000|2020-04-24 12:50:00|8687.8|8685.8|8674|8672|8687.8|8685.8|8673.1|8671.1|1072
1587732900000|2020-04-24 12:55:00|8673.9|8671.9|8669.5|8667.5|8675.9|8673.9|8666.9|8664.9|1051
1587733200000|2020-04-24 13:00:00|8669.4|8667.4|8674.5|8672.5|8677.1|8675.1|8669.3|8667.3|878
1587733500000|2020-04-24 13:05:00|8674.6|8672.6|8666|8664|8676|8674|8661.1|8659.1|1219
1587733800000|2020-04-24 13:10:00|8665.9|8663.9|8662|8660|8671.5|8669.5|8662|8660|772
1587734100000|2020-04-24 13:15:00|8661.9|8659.9|8660.4|8658.4|8668.3|8666.3|8656.9|8654.9|1176
1587734400000|2020-04-24 13:20:00|8660.5|8658.5|8659.4|8657.4|8667.1|8665.1|8657.6|8655.6|894
1587734700000|2020-04-24 13:25:00|8660.3|8658.3|8658.1|8656.1|8663.4|8661.4|8654.1|8652.1|1448
1587735000000|2020-04-24 13:30:00|8658|8656|8645|8644|8680.6|8679.6|8640.1|8639.1|10060
1587735300000|2020-04-24 13:35:00|8645.1|8644.1|8653.1|8652.1|8655.9|8654.9|8630.1|8629.1|6859
1587735600000|2020-04-24 13:40:00|8652.6|8651.6|8637.4|8636.4|8657.1|8656.1|8632.6|8631.6|5815
1587735900000|2020-04-24 13:45:00|8638.1|8637.1|8605.4|8604.4|8646.9|8645.9|8599.9|8598.9|8067
1587736200000|2020-04-24 13:50:00|8605.8|8604.8|8622.1|8621.1|8629.5|8628.5|8603.4|8602.4|6186
1587736500000|2020-04-24 13:55:00|8621.9|8620.9|8601.5|8600.5|8623.6|8622.6|8597.4|8596.4|5549
1587736800000|2020-04-24 14:00:00|8602.4|8601.4|8610.1|8609.1|8621.5|8620.5|8602.1|8601.1|5358
1587737100000|2020-04-24 14:05:00|8610.4|8609.4|8613.1|8612.1|8632.3|8631.3|8608.5|8607.5|6076
1587737400000|2020-04-24 14:10:00|8613.6|8612.6|8640.3|8639.3|8647.1|8646.1|8612.8|8611.8|5357
1587737700000|2020-04-24 14:15:00|8640.9|8639.9|8658.3|8657.3|8660.7|8659.7|8632.1|8631.1|5758
1587738000000|2020-04-24 14:20:00|8657.8|8656.8|8656.8|8655.8|8666.8|8665.8|8649.8|8648.8|4466
1587738300000|2020-04-24 14:25:00|8656.7|8655.7|8650.1|8649.1|8661.4|8660.4|8642.6|8641.6|4844
1587738600000|2020-04-24 14:30:00|8650.2|8649.2|8667.3|8666.3|8668.4|8667.4|8642.6|8641.6|4651
1587738900000|2020-04-24 14:35:00|8667.1|8666.1|8676.8|8675.8|8683.4|8682.4|8662.3|8661.3|4811
1587739200000|2020-04-24 14:40:00|8677.1|8676.1|8675.8|8674.8|8683.9|8682.9|8667.3|8666.3|3468
1587739500000|2020-04-24 14:45:00|8676.3|8675.3|8668.8|8667.8|8681.7|8680.7|8661.3|8660.3|3456
1587739800000|2020-04-24 14:50:00|8669.3|8668.3|8659.8|8658.8|8674.1|8673.1|8658.3|8657.3|3020
1587740100000|2020-04-24 14:55:00|8659.9|8658.9|8652.6|8651.6|8663.3|8662.3|8645.7|8644.7|3243
1587740400000|2020-04-24 15:00:00|8652.8|8651.8|8637.3|8636.3|8655.8|8654.8|8632.3|8631.3|5370
1587740700000|2020-04-24 15:05:00|8636.9|8635.9|8637.1|8636.1|8647.1|8646.1|8631.9|8630.9|3356
1587741000000|2020-04-24 15:10:00|8636.9|8635.9|8636.2|8635.2|8640.9|8639.9|8623.9|8622.9|4010
1587741300000|2020-04-24 15:15:00|8636.1|8635.1|8654.8|8653.8|8655.7|8654.7|8635.3|8634.3|3808
1587741600000|2020-04-24 15:20:00|8655.1|8654.1|8658.8|8657.8|8661.9|8660.9|8651.8|8650.8|2224
1587741900000|2020-04-24 15:25:00|8658.7|8657.7|8649.3|8648.3|8663.9|8662.9|8648.8|8647.8|3123
1587742200000|2020-04-24 15:30:00|8650.3|8649.3|8644.1|8643.1|8659.3|8658.3|8633.4|8632.4|3681
1587742500000|2020-04-24 15:35:00|8644.3|8643.3|8658.4|8657.4|8660.3|8659.3|8643.7|8642.7|2653
1587742800000|2020-04-24 15:40:00|8658.3|8657.3|8650.9|8649.9|8658.8|8657.8|8644.8|8643.8|2366
1587743100000|2020-04-24 15:45:00|8651.1|8650.1|8669.1|8668.1|8670.4|8669.4|8647.1|8646.1|3054
1587743400000|2020-04-24 15:50:00|8669.3|8668.3|8662.8|8661.8|8671.1|8670.1|8662.8|8661.8|2151
1587743700000|2020-04-24 15:55:00|8662.9|8661.9|8661.9|8660.9|8666.4|8665.4|8657.4|8656.4|2213
1587744000000|2020-04-24 16:00:00|8662.1|8661.1|8669.6|8668.6|8670.1|8669.1|8649.6|8648.6|2188
1587744300000|2020-04-24 16:05:00|8669.8|8668.8|8679.6|8678.6|8680.1|8679.1|8667.4|8666.4|2493
1587744600000|2020-04-24 16:10:00|8679.3|8678.3|8673.6|8672.6|8680.6|8679.6|8671.9|8670.9|1657
1587744900000|2020-04-24 16:15:00|8673.8|8672.8|8678.8|8677.8|8681.2|8680.2|8671.2|8670.2|1497
1587745200000|2020-04-24 16:20:00|8679.2|8678.2|8674.6|8673.6|8680.3|8679.3|8664.6|8663.6|2295
1587745500000|2020-04-24 16:25:00|8674.7|8673.7|8691.8|8690.8|8693.9|8692.9|8674.7|8673.7|3091
1587745800000|2020-04-24 16:30:00|8691.6|8690.6|8686.8|8685.8|8692.6|8691.6|8685.4|8684.4|1828
1587746100000|2020-04-24 16:35:00|8687.1|8686.1|8697.7|8696.7|8698.3|8697.3|8683.6|8682.6|2325
1587746400000|2020-04-24 16:40:00|8696.5|8695.5|8700.2|8699.2|8706.1|8705.1|8693|8692|2734
1587746700000|2020-04-24 16:45:00|8700.1|8699.1|8697.1|8696.1|8702.3|8701.3|8695.6|8694.6|1897
1587747000000|2020-04-24 16:50:00|8696.7|8695.7|8692.1|8691.1|8700|8699|8688.3|8687.3|1914
1587747300000|2020-04-24 16:55:00|8692.2|8691.2|8696.3|8695.3|8698.7|8697.7|8689.3|8688.3|1678
1587747600000|2020-04-24 17:00:00|8696.2|8695.2|8694.6|8693.6|8699.6|8698.6|8691.5|8690.5|1945
1587747900000|2020-04-24 17:05:00|8694.8|8693.8|8693|8692|8699.6|8698.6|8693|8692|1838
1587748200000|2020-04-24 17:10:00|8693.2|8692.2|8684.8|8683.8|8693.8|8692.8|8681|8680|2505
1587748500000|2020-04-24 17:15:00|8684.7|8683.7|8687.8|8686.8|8689.6|8688.6|8679.7|8678.7|1945
1587748800000|2020-04-24 17:20:00|8688|8687|8684.8|8683.8|8688.1|8687.1|8680.2|8679.2|1641
1587749100000|2020-04-24 17:25:00|8684.7|8683.7|8692.3|8691.3|8693|8692|8682.1|8681.1|1435
1587749400000|2020-04-24 17:30:00|8692.1|8691.1|8689.6|8688.6|8695.8|8694.8|8687|8686|1609
1587749700000|2020-04-24 17:35:00|8689.7|8688.7|8698.8|8697.8|8699.3|8698.3|8687.2|8686.2|1557
1587750000000|2020-04-24 17:40:00|8699.1|8698.1|8709.1|8708.1|8710.5|8709.5|8698.8|8697.8|2806
1587750300000|2020-04-24 17:45:00|8708.8|8707.8|8711|8710|8711.8|8710.8|8706|8705|1921
1587750600000|2020-04-24 17:50:00|8711.1|8710.1|8719.6|8718.6|8720.2|8719.2|8709.5|8708.5|3295
1587750900000|2020-04-24 17:55:00|8719.7|8718.7|8731.5|8730.5|8733.1|8732.1|8711.5|8710.5|4239
1587751200000|2020-04-24 18:00:00|8731.2|8730.2|8731.6|8730.6|8737.5|8736.5|8725.6|8724.6|3711
1587751500000|2020-04-24 18:05:00|8731.5|8730.5|8737.7|8736.7|8741.3|8740.3|8729.6|8728.6|2793
1587751800000|2020-04-24 18:10:00|8737.6|8736.6|8733.1|8732.1|8738.8|8737.8|8732.1|8731.1|2343
1587752100000|2020-04-24 18:15:00|8732|8731|8740.1|8739.1|8743.3|8742.3|8729.8|8728.8|3883
1587752400000|2020-04-24 18:20:00|8739.8|8738.8|8732.2|8731.2|8743|8742|8729.7|8728.7|2716
1587752700000|2020-04-24 18:25:00|8732.1|8731.1|8734.1|8733.1|8735.8|8734.8|8726.1|8725.1|2534
1587753000000|2020-04-24 18:30:00|8733.8|8732.8|8733.8|8732.8|8739.3|8738.3|8730.1|8729.1|2041
1587753300000|2020-04-24 18:35:00|8733.3|8732.3|8751.8|8750.8|8752.5|8751.5|8732.6|8731.6|3373
1587753600000|2020-04-24 18:40:00|8751.5|8750.5|8748.6|8747.6|8755.3|8754.3|8745.2|8744.2|2998
1587753900000|2020-04-24 18:45:00|8748.3|8747.3|8753.6|8752.6|8758|8757|8747.8|8746.8|2407
1587754200000|2020-04-24 18:50:00|8754|8753|8740.3|8739.3|8757.1|8756.1|8738.6|8737.6|2536
1587754500000|2020-04-24 18:55:00|8740.2|8739.2|8747.8|8746.8|8750.8|8749.8|8739.8|8738.8|2343
1587754800000|2020-04-24 19:00:00|8747.7|8746.7|8737.3|8736.3|8747.8|8746.8|8734.5|8733.5|3167
1587755100000|2020-04-24 19:05:00|8737.8|8736.8|8759.8|8758.8|8761.6|8760.6|8737.6|8736.6|3750
1587755400000|2020-04-24 19:10:00|8760.2|8759.2|8748.1|8747.1|8764.5|8763.5|8741.8|8740.8|3634
1587755700000|2020-04-24 19:15:00|8748.6|8747.6|8754.1|8753.1|8759.1|8758.1|8741.3|8740.3|2712
1587756000000|2020-04-24 19:20:00|8753.7|8752.7|8759.5|8758.5|8760.2|8759.2|8747|8746|2485
1587756300000|2020-04-24 19:25:00|8759.7|8758.7|8764.7|8763.7|8764.7|8763.7|8752.3|8751.3|3041
1587756600000|2020-04-24 19:30:00|8764.5|8763.5|8769.3|8768.3|8770.8|8769.8|8759.3|8758.3|2814
1587756900000|2020-04-24 19:35:00|8769.2|8768.2|8775|8774|8777.8|8776.8|8764.6|8763.6|4202
1587757200000|2020-04-24 19:40:00|8774.8|8773.8|8787.5|8786.5|8789.7|8788.7|8774.8|8773.8|2955
1587757500000|2020-04-24 19:45:00|8787.7|8786.7|8785.2|8784.2|8792.3|8791.3|8778.7|8777.7|3841
1587757800000|2020-04-24 19:50:00|8785.5|8784.5|8785.2|8784.2|8791.6|8790.6|8764.7|8763.7|7128
1587758100000|2020-04-24 19:55:00|8785|8784|8782.6|8781.6|8789|8788|8771.8|8770.8|9227
1587758400000|2020-04-24 20:00:00|8782.4|8781.4|8776.6|8774.6|8790.8|8788.8|8774.6|8772.9|5310
1587758700000|2020-04-24 20:05:00|8776.8|8774.8|8784.6|8782.6|8788.8|8786.8|8774.6|8772.6|2227
1587759000000|2020-04-24 20:10:00|8784.3|8782.3|8784|8779|8784.7|8782.7|8779.8|8777.8|1834
1587759300000|2020-04-24 20:15:00|8784.1|8779.1|8784|8779|8784.9|8779.9|8782.7|8777.7|2
1587759600000|2020-04-24 20:20:00|8783.8|8778.8|8783.4|8778.4|8783.8|8778.8|8782|8777|0
1587759900000|2020-04-24 20:25:00|8783.3|8778.3|8783.4|8778.4|8783.5|8778.5|8782.7|8777.7|0
1587760200000|2020-04-24 20:30:00|8783.7|8778.7|8779.8|8777.8|8783.7|8781.6|8775.3|8773.3|532
1587760500000|2020-04-24 20:35:00|8780.3|8778.3|8781.6|8779.6|8783.3|8781.3|8778.8|8776.8|257
1587760800000|2020-04-24 20:40:00|8781.8|8779.8|8780.6|8778.6|8783.1|8781.1|8779.8|8777.8|261
1587761100000|2020-04-24 20:45:00|8780.8|8778.8|8780.3|8778.3|8781.1|8779.1|8778.3|8776.3|220
1587761400000|2020-04-24 20:50:00|8779.3|8777.3|8779.8|8777.8|8781.8|8779.8|8779.1|8777.1|205
1587761700000|2020-04-24 20:55:00|8780.3|8778.3|8776.6|8774.6|8782.8|8780.8|8776.6|8774.6|406
1587762000000|2020-04-24 21:00:00|8778.4|8773.4|8778.4|8773.4|8778.4|8773.4|8778.4|8773.4|0
1587938400000|2020-04-26 22:00:00|8821.3|8819.3|8805.1|8803.1|8825.3|8823.3|8799.6|8797.6|1437
1587938700000|2020-04-26 22:05:00|8804.9|8802.9|8758.6|8756.6|8804.9|8802.9|8757.2|8755.2|1040
1587939000000|2020-04-26 22:10:00|8758.4|8756.4|8773.8|8771.8|8774.7|8772.7|8752.1|8750.1|523
1587939300000|2020-04-26 22:15:00|8773.7|8771.7|8773.9|8771.9|8774.8|8772.8|8768.4|8766.4|180
1587939600000|2020-04-26 22:20:00|8773.4|8771.4|8777.6|8775.6|8778.8|8776.8|8767.9|8765.9|403
1587939900000|2020-04-26 22:25:00|8777.4|8775.4|8769.3|8767.3|8779.2|8777.2|8764.7|8762.7|287
1587940200000|2020-04-26 22:30:00|8771.4|8769.4|8757.9|8755.9|8771.7|8769.7|8751.1|8749.1|619
1587940500000|2020-04-26 22:35:00|8757.2|8755.2|8749.6|8747.6|8760.2|8758.2|8746.1|8744.1|398
1587940800000|2020-04-26 22:40:00|8749.7|8747.7|8749.3|8747.3|8753.8|8751.8|8748.9|8746.9|209
1587941100000|2020-04-26 22:45:00|8749.2|8747.2|8757.3|8755.3|8757.4|8755.4|8749.2|8747.2|186
1587941400000|2020-04-26 22:50:00|8757.6|8755.6|8752.3|8750.3|8765.6|8763.6|8752.2|8750.2|233
1587941700000|2020-04-26 22:55:00|8751.9|8749.9|8745.4|8743.4|8753.9|8751.9|8743.4|8741.4|215
1587942000000|2020-04-26 23:00:00|8745.6|8743.6|8754.9|8752.9|8756.8|8754.8|8745.6|8743.6|271
1587942300000|2020-04-26 23:05:00|8755.1|8753.1|8753.3|8751.3|8759.8|8757.8|8751.3|8749.3|224
1587942600000|2020-04-26 23:10:00|8753.6|8751.6|8760.8|8758.8|8762.7|8760.7|8753.6|8751.6|151
1587942900000|2020-04-26 23:15:00|8760.9|8758.9|8756.1|8754.1|8763.1|8761.1|8755.7|8753.7|203
1587943200000|2020-04-26 23:20:00|8755.9|8753.9|8774.1|8772.1|8775.4|8773.4|8754.8|8752.8|324
1587943500000|2020-04-26 23:25:00|8773.9|8771.9|8778.7|8776.7|8782.3|8780.3|8773.7|8771.7|362
1587943800000|2020-04-26 23:30:00|8778.8|8776.8|8774.6|8772.6|8781.9|8779.9|8771.6|8769.6|190
1587944100000|2020-04-26 23:35:00|8774.7|8772.7|8766.2|8764.2|8778.1|8776.1|8764.9|8762.9|271
1587944400000|2020-04-26 23:40:00|8766.4|8764.4|8765.1|8763.1|8767.9|8765.9|8760.2|8758.2|230
1587944700000|2020-04-26 23:45:00|8764.9|8762.9|8764.4|8762.4|8770.1|8768.1|8758.9|8756.9|207
1587945000000|2020-04-26 23:50:00|8764.3|8762.3|8761.2|8759.2|8768.3|8766.3|8758.1|8756.1|202
1587945300000|2020-04-26 23:55:00|8761.8|8759.8|8766.2|8764.2|8768.9|8766.9|8760.9|8758.9|258
1587945600000|2020-04-27 00:00:00|8766.3|8764.3|8758.1|8756.1|8768.9|8766.9|8751.3|8749.3|633
1587945900000|2020-04-27 00:05:00|8758.2|8756.2|8772.3|8770.3|8774.6|8772.6|8756.4|8754.4|544
1587946200000|2020-04-27 00:10:00|8772.4|8770.4|8763.8|8761.8|8776.4|8774.4|8760.8|8758.8|561
1587946500000|2020-04-27 00:15:00|8764.1|8762.1|8769.7|8767.7|8777.2|8775.2|8762.9|8760.9|397
1587946800000|2020-04-27 00:20:00|8769.8|8767.8|8770.3|8768.3|8779.6|8777.6|8766.7|8764.7|294
1587947100000|2020-04-27 00:25:00|8770.2|8768.2|8777.2|8775.2|8779.6|8777.6|8770.2|8768.2|277
1587947400000|2020-04-27 00:30:00|8776.9|8774.9|8772.2|8770.2|8777.4|8775.4|8770.1|8768.1|219
1587947700000|2020-04-27 00:35:00|8772.3|8770.3|8765.6|8763.6|8774.2|8772.2|8765.2|8763.2|247
1587948000000|2020-04-27 00:40:00|8765.7|8763.7|8765.2|8763.2|8769.1|8767.1|8761.1|8759.1|243
1587948300000|2020-04-27 00:45:00|8765.6|8763.6|8779.2|8777.2|8779.7|8777.7|8765.6|8763.6|252
1587948600000|2020-04-27 00:50:00|8779.3|8777.3|8781.9|8779.9|8784.6|8782.6|8775.1|8773.1|354
1587948900000|2020-04-27 00:55:00|8782.3|8780.3|8798.4|8796.4|8800.2|8798.2|8781.8|8779.8|1054
1587949200000|2020-04-27 01:00:00|8798.9|8796.9|8789.9|8787.9|8801.4|8799.4|8789.3|8787.3|833
1587949500000|2020-04-27 01:05:00|8789.7|8787.7|8786.8|8784.8|8793.7|8791.7|8784.2|8782.2|372
1587949800000|2020-04-27 01:10:00|8786.9|8784.9|8787.9|8785.9|8788.7|8786.7|8783.1|8781.1|283
1587950100000|2020-04-27 01:15:00|8788.1|8786.1|8786.7|8784.7|8798.3|8796.3|8782.8|8780.8|538
1587950400000|2020-04-27 01:20:00|8787.2|8785.2|8789.3|8787.3|8795.3|8793.3|8785.7|8783.7|303
1587950700000|2020-04-27 01:25:00|8788.2|8786.2|8795.8|8793.8|8796.8|8794.8|8786.3|8784.3|342
1587951000000|2020-04-27 01:30:00|8796.2|8794.2|8801.8|8799.8|8807.9|8805.9|8794.2|8792.2|685
1587951300000|2020-04-27 01:35:00|8802.4|8800.4|8811.2|8809.2|8814.1|8812.1|8800.1|8798.1|713
1587951600000|2020-04-27 01:40:00|8811.3|8809.3|8808.2|8806.2|8812.7|8810.7|8802.7|8800.7|356
1587951900000|2020-04-27 01:45:00|8808.6|8806.6|8817.2|8815.2|8822.9|8820.9|8808.3|8806.3|526
1587952200000|2020-04-27 01:50:00|8817.1|8815.1|8818.3|8816.3|8821.6|8819.6|8815.8|8813.8|324
1587952500000|2020-04-27 01:55:00|8818.1|8816.1|8818.6|8816.6|8823.2|8821.2|8815.7|8813.7|213
1587952800000|2020-04-27 02:00:00|8819.1|8817.1|8818.2|8816.2|8822.2|8820.2|8817.2|8815.2|193
1587953100000|2020-04-27 02:05:00|8818.1|8816.1|8832.4|8830.4|8836.8|8834.8|8816.2|8814.2|774
1587953400000|2020-04-27 02:10:00|8832.1|8830.1|8832.1|8830.1|8837.2|8835.2|8826.3|8824.3|459
1587953700000|2020-04-27 02:15:00|8831.9|8829.9|8829.9|8827.9|8833.3|8831.3|8827.2|8825.2|225
1587954000000|2020-04-27 02:20:00|8830.6|8828.6|8831.2|8829.2|8833.6|8831.6|8827.6|8825.6|188
1587954300000|2020-04-27 02:25:00|8830.9|8828.9|8826.2|8824.2|8831.7|8829.7|8822.3|8820.3|306
1587954600000|2020-04-27 02:30:00|8825.1|8823.1|8830.6|8828.6|8833.6|8831.6|8823.9|8821.9|331
1587954900000|2020-04-27 02:35:00|8830.9|8828.9|8836.6|8834.6|8841.9|8839.9|8830.1|8828.1|481
1587955200000|2020-04-27 02:40:00|8836.7|8834.7|8836.4|8834.4|8839.1|8837.1|8834.2|8832.2|227
1587955500000|2020-04-27 02:45:00|8836.7|8834.7|8835.3|8833.3|8836.9|8834.9|8830.3|8828.3|345
1587955800000|2020-04-27 02:50:00|8835.1|8833.1|8831.1|8829.1|8837.6|8835.6|8828.1|8826.1|245
1587956100000|2020-04-27 02:55:00|8830.9|8828.9|8831.7|8829.7|8834.7|8832.7|8829.1|8827.1|185
1587956400000|2020-04-27 03:00:00|8831.6|8829.6|8846.2|8844.2|8847.6|8845.6|8831.4|8829.4|488
1587956700000|2020-04-27 03:05:00|8846.1|8844.1|8847.9|8845.9|8848.4|8846.4|8838.6|8836.6|601
1587957000000|2020-04-27 03:10:00|8847.7|8845.7|8842.2|8840.2|8849.7|8847.7|8840.8|8838.8|364
1587957300000|2020-04-27 03:15:00|8843.1|8841.1|8839.6|8837.6|8848.7|8846.7|8839.2|8837.2|337
1587957600000|2020-04-27 03:20:00|8839.8|8837.8|8839.7|8837.7|8843.3|8841.3|8839.1|8837.1|188
1587957900000|2020-04-27 03:25:00|8839.1|8837.1|8842.3|8840.3|8843.2|8841.2|8839.1|8837.1|106
1587958200000|2020-04-27 03:30:00|8842.2|8840.2|8842.9|8840.9|8847.2|8845.2|8841.4|8839.4|216
1587958500000|2020-04-27 03:35:00|8843.1|8841.1|8835.9|8833.9|8844.9|8842.9|8834.4|8832.4|318
1587958800000|2020-04-27 03:40:00|8836.1|8834.1|8839.1|8837.1|8839.4|8837.4|8835.9|8833.9|173
1587959100000|2020-04-27 03:45:00|8839.2|8837.2|8840.2|8838.2|8843.4|8841.4|8836.9|8834.9|181
1587959400000|2020-04-27 03:50:00|8840.1|8838.1|8837.1|8835.1|8840.1|8838.1|8833.6|8831.6|181
1587959700000|2020-04-27 03:55:00|8836.9|8834.9|8849.4|8847.4|8851.3|8849.3|8835.2|8833.2|359
1587960000000|2020-04-27 04:00:00|8849.3|8847.3|8856.1|8854.1|8860.2|8858.2|8848.6|8846.6|569
1587960300000|2020-04-27 04:05:00|8856.2|8854.2|8858.6|8856.6|8859.9|8857.9|8854.9|8852.9|220
1587960600000|2020-04-27 04:10:00|8858.7|8856.7|8860.1|8858.1|8860.1|8858.1|8855.6|8853.6|221
1587960900000|2020-04-27 04:15:00|8859.9|8857.9|8855.2|8853.2|8860.4|8858.4|8854.7|8852.7|210
1587961200000|2020-04-27 04:20:00|8855.3|8853.3|8858.2|8856.2|8859.3|8857.3|8853.4|8851.4|218
1587961500000|2020-04-27 04:25:00|8858.3|8856.3|8861.1|8859.1|8862.3|8860.3|8854.9|8852.9|375
1587961800000|2020-04-27 04:30:00|8860.9|8858.9|8882.6|8880.6|8893.3|8891.3|8860.1|8858.1|1738
1587962100000|2020-04-27 04:35:00|8882.8|8880.8|8882.4|8880.4|8890.3|8888.3|8881.4|8879.4|491
1587962400000|2020-04-27 04:40:00|8882.7|8880.7|8884.9|8882.9|8886.4|8884.4|8882.6|8880.6|243
1587962700000|2020-04-27 04:45:00|8885.1|8883.1|8889.7|8887.7|8900.6|8898.6|8883.1|8881.1|828
1587963000000|2020-04-27 04:50:00|8889.9|8887.9|8893.2|8891.2|8893.7|8891.7|8887.6|8885.6|307
1587963300000|2020-04-27 04:55:00|8893.1|8891.1|8894.8|8892.8|8898.2|8896.2|8888.9|8886.9|262
1587963600000|2020-04-27 05:00:00|8894.9|8892.9|8896.9|8894.9|8905.4|8903.4|8894.3|8892.3|586
1587963900000|2020-04-27 05:05:00|8896.7|8894.7|8889.6|8887.6|8897.1|8895.1|8882.9|8880.9|970
1587964200000|2020-04-27 05:10:00|8889.2|8887.2|8887.2|8885.2|8892.8|8890.8|8885.3|8883.3|284
1587964500000|2020-04-27 05:15:00|8887.1|8885.1|8881.4|8879.4|8887.2|8885.2|8878.9|8876.9|301
1587964800000|2020-04-27 05:20:00|8880.8|8878.8|8887.6|8885.6|8887.9|8885.9|8879.3|8877.3|243
1587965100000|2020-04-27 05:25:00|8887.7|8885.7|8898.8|8896.8|8904.3|8902.3|8884.7|8882.7|398
1587965400000|2020-04-27 05:30:00|8898.7|8896.7|8892.8|8890.8|8898.8|8896.8|8890.7|8888.7|315
1587965700000|2020-04-27 05:35:00|8893.3|8891.3|8893.6|8891.6|8896.6|8894.6|8888.4|8886.4|252
1587966000000|2020-04-27 05:40:00|8893.4|8891.4|8895.2|8893.2|8895.6|8893.6|8888.6|8886.6|254
1587966300000|2020-04-27 05:45:00|8895.3|8893.3|8908.6|8906.6|8909.9|8907.9|8895.3|8893.3|495
1587966600000|2020-04-27 05:50:00|8908.7|8906.7|8900.2|8898.2|8909.2|8907.2|8897.8|8895.8|292
1587966900000|2020-04-27 05:55:00|8900.3|8898.3|8895.6|8893.6|8902.8|8900.8|8895.6|8893.6|215
1587967200000|2020-04-27 06:00:00|8897.4|8895.4|8884.1|8882.1|8900.8|8898.8|8879.4|8877.4|681
1587967500000|2020-04-27 06:05:00|8883.3|8881.3|8879.8|8877.8|8897.8|8895.8|8879.8|8877.8|674
1587967800000|2020-04-27 06:10:00|8879.7|8877.7|8877.9|8875.9|8886.3|8884.3|8872.2|8870.2|644
1587968100000|2020-04-27 06:15:00|8877.1|8875.1|8879.6|8877.6|8879.6|8877.6|8869.8|8867.8|469
1587968400000|2020-04-27 06:20:00|8879.3|8877.3|8879.9|8877.9|8882.6|8880.6|8874.6|8872.6|489
1587968700000|2020-04-27 06:25:00|8878.9|8876.9|8869.2|8867.2|8884.7|8882.7|8868.7|8866.7|610
1587969000000|2020-04-27 06:30:00|8869.3|8867.3|8873.9|8871.9|8876.8|8874.8|8868.4|8866.4|358
1587969300000|2020-04-27 06:35:00|8873.6|8871.6|8865.7|8863.7|8875.8|8873.8|8863.4|8861.4|612
1587969600000|2020-04-27 06:40:00|8865.9|8863.9|8867.7|8865.7|8868.6|8866.6|8860.6|8858.6|470
1587969900000|2020-04-27 06:45:00|8867.6|8865.6|8866.1|8864.1|8870.8|8868.8|8860.3|8858.3|554
1587970200000|2020-04-27 06:50:00|8866.2|8864.2|8866.8|8864.8|8872.4|8870.4|8862.3|8860.3|481
1587970500000|2020-04-27 06:55:00|8866.9|8864.9|8868.7|8866.7|8872.2|8870.2|8860.9|8858.9|608
1587970800000|2020-04-27 07:00:00|8868.3|8866.3|8859.1|8857.1|8871.1|8869.1|8853.4|8851.4|1257
1587971100000|2020-04-27 07:05:00|8859.3|8857.3|8859.7|8857.7|8865.9|8863.9|8851.8|8849.8|780
1587971400000|2020-04-27 07:10:00|8860.3|8858.3|8869.1|8867.1|8869.9|8867.9|8856.4|8854.4|849
1587971700000|2020-04-27 07:15:00|8868.7|8866.7|8859.2|8857.2|8871.7|8869.7|8855.1|8853.1|806
1587972000000|2020-04-27 07:20:00|8859.3|8857.3|8868.9|8866.9|8871.6|8869.6|8859.2|8857.2|842
1587972300000|2020-04-27 07:25:00|8868.8|8866.8|8865.7|8863.7|8872.2|8870.2|8860.4|8858.4|567
1587972600000|2020-04-27 07:30:00|8865.9|8863.9|8880.7|8878.7|8881.2|8879.2|8862.8|8860.8|707
1587972900000|2020-04-27 07:35:00|8880.3|8878.3|8883.7|8881.7|8886.4|8884.4|8879.2|8877.2|754
1587973200000|2020-04-27 07:40:00|8883.1|8881.1|8885.8|8883.8|8887.4|8885.4|8879.4|8877.4|382
1587973500000|2020-04-27 07:45:00|8886.6|8884.6|8899.2|8897.2|8899.4|8897.4|8886.6|8884.6|664
1587973800000|2020-04-27 07:50:00|8899.1|8897.1|8888.4|8886.4|8902.9|8900.9|8888.3|8886.3|603
1587974100000|2020-04-27 07:55:00|8888.7|8886.7|8894.1|8892.1|8894.1|8892.1|8886.4|8884.4|440
1587974400000|2020-04-27 08:00:00|8893.2|8891.2|8880.2|8878.2|8893.9|8891.9|8879.7|8877.7|656
1587974700000|2020-04-27 08:05:00|8880.4|8878.4|8878.9|8876.9|8885.9|8883.9|8877.3|8875.3|423
1587975000000|2020-04-27 08:10:00|8879.1|8877.1|8881.3|8879.3|8885.1|8883.1|8877.7|8875.7|434
1587975300000|2020-04-27 08:15:00|8881.1|8879.1|8867.1|8865.1|8881.1|8879.1|8866.9|8864.9|866
1587975600000|2020-04-27 08:20:00|8866.8|8864.8|8872.8|8870.8|8874.2|8872.2|8864.4|8862.4|675
1587975900000|2020-04-27 08:25:00|8872.6|8870.6|8869.3|8867.3|8876.3|8874.3|8867.2|8865.2|521
1587976200000|2020-04-27 08:30:00|8868.9|8866.9|8870.1|8868.1|8870.8|8868.8|8862.4|8860.4|464
1587976500000|2020-04-27 08:35:00|8870.2|8868.2|8878.9|8876.9|8880.6|8878.6|8869.9|8867.9|484
1587976800000|2020-04-27 08:40:00|8879.3|8877.3|8875.8|8873.8|8887.1|8885.1|8875.4|8873.4|427
1587977100000|2020-04-27 08:45:00|8876.6|8874.6|8884.6|8882.6|8884.9|8882.9|8876.2|8874.2|271
1587977400000|2020-04-27 08:50:00|8884.8|8882.8|8884.2|8882.2|8885.4|8883.4|8878.7|8876.7|300
1587977700000|2020-04-27 08:55:00|8884.1|8882.1|8886.1|8884.1|8888.9|8886.9|8882.4|8880.4|418
1587978000000|2020-04-27 09:00:00|8885.9|8883.9|8883.1|8881.1|8886.4|8884.4|8875.6|8873.6|479
1587978300000|2020-04-27 09:05:00|8883.2|8881.2|8879.2|8877.2|8885.6|8883.6|8878.6|8876.6|189
1587978600000|2020-04-27 09:10:00|8879.4|8877.4|8892.3|8890.3|8896.7|8894.7|8879.2|8877.2|557
1587978900000|2020-04-27 09:15:00|8892.4|8890.4|8897.9|8895.9|8899.7|8897.7|8890.6|8888.6|512
1587979200000|2020-04-27 09:20:00|8898.2|8896.2|8896.4|8894.4|8901.6|8899.6|8894.3|8892.3|393
1587979500000|2020-04-27 09:25:00|8896.6|8894.6|8901.1|8899.1|8901.7|8899.7|8894.3|8892.3|374
1587979800000|2020-04-27 09:30:00|8901.2|8899.2|8901.8|8899.8|8906.9|8904.9|8899.7|8897.7|544
1587980100000|2020-04-27 09:35:00|8901.7|8899.7|8898.4|8896.4|8902.4|8900.4|8897.3|8895.3|256
1587980400000|2020-04-27 09:40:00|8898.3|8896.3|8903.7|8901.7|8909.2|8907.2|8895.7|8893.7|505
1587980700000|2020-04-27 09:45:00|8903.8|8901.8|8899.7|8897.7|8904.8|8902.8|8897.1|8895.1|317
1587981000000|2020-04-27 09:50:00|8899.8|8897.8|8897.2|8895.2|8902.1|8900.1|8895.8|8893.8|287
1587981300000|2020-04-27 09:55:00|8897.3|8895.3|8902.1|8900.1|8906.3|8904.3|8896.4|8894.4|317
1587981600000|2020-04-27 10:00:00|8901.6|8899.6|8887.6|8885.6|8901.6|8899.6|8886.1|8884.1|532
1587981900000|2020-04-27 10:05:00|8887.7|8885.7|8887.6|8885.6|8890.1|8888.1|8885.6|8883.6|304
1587982200000|2020-04-27 10:10:00|8887.9|8885.9|8890.9|8888.9|8890.9|8888.9|8885.4|8883.4|334
1587982500000|2020-04-27 10:15:00|8890.6|8888.6|8893.3|8891.3|8895.3|8893.3|8889.3|8887.3|405
1587982800000|2020-04-27 10:20:00|8893.2|8891.2|8882.9|8880.9|8893.2|8891.2|8880.9|8878.9|377
1587983100000|2020-04-27 10:25:00|8883.2|8881.2|8884.1|8882.1|8886.9|8884.9|8882.4|8880.4|195
1587983400000|2020-04-27 10:30:00|8884.2|8882.2|8881.1|8879.1|8885.7|8883.7|8879.1|8877.1|412
1587983700000|2020-04-27 10:35:00|8881.3|8879.3|8890.6|8888.6|8892.9|8890.9|8879.4|8877.4|393
1587984000000|2020-04-27 10:40:00|8890.9|8888.9|8881.1|8879.1|8891.9|8889.9|8878.9|8876.9|625
1587984300000|2020-04-27 10:45:00|8881.4|8879.4|8881.9|8879.9|8884.8|8882.8|8875.3|8873.3|787
1587984600000|2020-04-27 10:50:00|8881.8|8879.8|8879.9|8877.9|8884.3|8882.3|8875.3|8873.3|664
1587984900000|2020-04-27 10:55:00|8880.1|8878.1|8873.4|8871.4|8880.6|8878.6|8872.2|8870.2|581
1587985200000|2020-04-27 11:00:00|8873.6|8871.6|8871.4|8869.4|8874.2|8872.2|8869.3|8867.3|704
1587985500000|2020-04-27 11:05:00|8871.3|8869.3|8871.8|8869.8|8874.7|8872.7|8868.4|8866.4|479
1587985800000|2020-04-27 11:10:00|8871.7|8869.7|8879.2|8877.2|8879.2|8877.2|8869.6|8867.6|474
1587986100000|2020-04-27 11:15:00|8879.3|8877.3|8878.7|8876.7|8881.1|8879.1|8872.7|8870.7|517
1587986400000|2020-04-27 11:20:00|8879.1|8877.1|8883.9|8881.9|8884.3|8882.3|8877.6|8875.6|418
1587986700000|2020-04-27 11:25:00|8883.8|8881.8|8885.8|8883.8|8886.6|8884.6|8883.2|8881.2|273
1587987000000|2020-04-27 11:30:00|8885.7|8883.7|8885.7|8883.7|8888.7|8886.7|8882.7|8880.7|498
1587987300000|2020-04-27 11:35:00|8885.8|8883.8|8891.2|8889.2|8891.4|8889.4|8885.2|8883.2|458
1587987600000|2020-04-27 11:40:00|8891.3|8889.3|8892.1|8890.1|8892.2|8890.2|8888.1|8886.1|338
1587987900000|2020-04-27 11:45:00|8891.9|8889.9|8894.6|8892.6|8897.4|8895.4|8891.2|8889.2|585
1587988200000|2020-04-27 11:50:00|8894.7|8892.7|8892.7|8890.7|8895.2|8893.2|8889.4|8887.4|553
1587988500000|2020-04-27 11:55:00|8892.9|8890.9|8887.2|8885.2|8895.4|8893.4|8886.3|8884.3|704
1587988800000|2020-04-27 12:00:00|8888.2|8886.2|8885.4|8883.4|8892.8|8890.8|8884.7|8882.7|852
1587989100000|2020-04-27 12:05:00|8885.2|8883.2|8889.9|8887.9|8890.3|8888.3|8883.6|8881.6|610
1587989400000|2020-04-27 12:10:00|8890.1|8888.1|8891.6|8889.6|8892.2|8890.2|8887.4|8885.4|457
1587989700000|2020-04-27 12:15:00|8891.7|8889.7|8896.7|8894.7|8898.6|8896.6|8886.8|8884.8|1051
1587990000000|2020-04-27 12:20:00|8896.8|8894.8|8893.7|8891.7|8897.9|8895.9|8893.6|8891.6|595
1587990300000|2020-04-27 12:25:00|8893.4|8891.4|8888.6|8886.6|8894.2|8892.2|8886.9|8884.9|736
1587990600000|2020-04-27 12:30:00|8888.7|8886.7|8889.4|8887.4|8902.4|8900.4|8888.2|8886.2|1642
1587990900000|2020-04-27 12:35:00|8889.6|8887.6|8883.2|8881.2|8892.2|8890.2|8881.2|8879.2|1230
1587991200000|2020-04-27 12:40:00|8883.4|8881.4|8886.1|8884.1|8887.1|8885.1|8880.8|8878.8|705
1587991500000|2020-04-27 12:45:00|8886.2|8884.2|8880.3|8878.3|8886.6|8884.6|8880.3|8878.3|736
1587991800000|2020-04-27 12:50:00|8879.8|8877.8|8881.9|8879.9|8888.4|8886.4|8879.1|8877.1|982
1587992100000|2020-04-27 12:55:00|8882.3|8880.3|8880.7|8878.7|8883.8|8881.8|8879.2|8877.2|712
1587992400000|2020-04-27 13:00:00|8880.6|8878.6|8890.7|8888.7|8893.2|8891.2|8879.6|8877.6|832
1587992700000|2020-04-27 13:05:00|8890.6|8888.6|8885.8|8883.8|8894.3|8892.3|8885.6|8883.6|764
1587993000000|2020-04-27 13:10:00|8885.9|8883.9|8882.1|8880.1|8886.9|8884.9|8877.6|8875.6|1117
1587993300000|2020-04-27 13:15:00|8881.9|8879.9|8877.3|8875.3|8886.1|8884.1|8874.6|8872.6|1116
1587993600000|2020-04-27 13:20:00|8877.4|8875.4|8874.6|8872.6|8879.1|8877.1|8871.3|8869.3|1206
1587993900000|2020-04-27 13:25:00|8874.3|8872.3|8870.8|8868.8|8875.1|8873.1|8866.8|8864.8|2185
1587994200000|2020-04-27 13:30:00|8871.4|8869.4|8844.9|8843.9|8871.4|8869.4|8844.9|8843.9|10062
1587994500000|2020-04-27 13:35:00|8844.3|8843.3|8847.9|8846.9|8852.8|8851.8|8834.8|8833.8|7671
1587994800000|2020-04-27 13:40:00|8848.6|8847.6|8844.2|8843.2|8862.3|8861.3|8832.3|8831.3|7401
1587995100000|2020-04-27 13:45:00|8844.3|8843.3|8858.6|8857.6|8859.1|8858.1|8841.6|8840.6|4905
1587995400000|2020-04-27 13:50:00|8859.1|8858.1|8863.3|8862.3|8869.8|8868.8|8848.8|8847.8|4781
1587995700000|2020-04-27 13:55:00|8863.6|8862.6|8877.8|8876.8|8879.3|8878.3|8859.7|8858.7|5493
1587996000000|2020-04-27 14:00:00|8878.6|8877.6|8877.6|8876.6|8884.1|8883.1|8872.9|8871.9|4837
1587996300000|2020-04-27 14:05:00|8877.7|8876.7|8869.7|8868.7|8881.1|8880.1|8863.6|8862.6|4377
1587996600000|2020-04-27 14:10:00|8870.4|8869.4|8878|8877|8881|8880|8861.5|8860.5|3885
1587996900000|2020-04-27 14:15:00|8878.5|8877.5|8882.5|8881.5|8887.3|8886.3|8872.5|8871.5|4133
1587997200000|2020-04-27 14:20:00|8882.3|8881.3|8865.5|8864.5|8889.8|8888.8|8864|8863|4743
1587997500000|2020-04-27 14:25:00|8865.8|8864.8|8862|8861|8868.1|8867.1|8851.8|8850.8|4251
1587997800000|2020-04-27 14:30:00|8861.8|8860.8|8855|8854|8866.3|8865.3|8853.1|8852.1|3778
1587998100000|2020-04-27 14:35:00|8854.8|8853.8|8857.9|8856.9|8858.3|8857.3|8840.6|8839.6|3892
1587998400000|2020-04-27 14:40:00|8858|8857|8855.5|8854.5|8862.1|8861.1|8854.3|8853.3|3269
1587998700000|2020-04-27 14:45:00|8855.4|8854.4|8847.5|8846.5|8856|8855|8834.5|8833.5|4771
1587999000000|2020-04-27 14:50:00|8847.8|8846.8|8848.8|8847.8|8856.5|8855.5|8842.5|8841.5|3673
1587999300000|2020-04-27 14:55:00|8848.5|8847.5|8829.6|8828.6|8850.1|8849.1|8826.4|8825.4|4058
1587999600000|2020-04-27 15:00:00|8829.1|8828.1|8844.6|8843.6|8847.4|8846.4|8820.3|8819.3|5048
1587999900000|2020-04-27 15:05:00|8844.8|8843.8|8843|8842|8846.3|8845.3|8835.8|8834.8|3026
1588000200000|2020-04-27 15:10:00|8842.8|8841.8|8847|8846|8848.3|8847.3|8837.5|8836.5|2457
1588000500000|2020-04-27 15:15:00|8847.1|8846.1|8866.1|8865.1|8867|8866|8846.8|8845.8|3474
1588000800000|2020-04-27 15:20:00|8866.3|8865.3|8863.8|8862.8|8869.3|8868.3|8862.6|8861.6|3155
1588001100000|2020-04-27 15:25:00|8864.3|8863.3|8871.3|8870.3|8875|8874|8863.5|8862.5|3025
1588001400000|2020-04-27 15:30:00|8871|8870|8872.5|8871.5|8875|8874|8864.4|8863.4|2897
1588001700000|2020-04-27 15:35:00|8872.8|8871.8|8870.6|8869.6|8875.1|8874.1|8867.4|8866.4|2757
1588002000000|2020-04-27 15:40:00|8870.8|8869.8|8874.9|8873.9|8875.1|8874.1|8867|8866|2904
1588002300000|2020-04-27 15:45:00|8875|8874|8868.1|8867.1|8876.4|8875.4|8865.8|8864.8|2880
1588002600000|2020-04-27 15:50:00|8868.3|8867.3|8853|8852|8871.3|8870.3|8852.1|8851.1|3664
1588002900000|2020-04-27 15:55:00|8853.1|8852.1|8857.5|8856.5|8859.4|8858.4|8852.3|8851.3|1855
1588003200000|2020-04-27 16:00:00|8857.8|8856.8|8833.8|8832.8|8862.8|8861.8|8833.5|8832.5|4274
1588003500000|2020-04-27 16:05:00|8834.5|8833.5|8838.8|8837.8|8843.8|8842.8|8832.4|8831.4|2818
1588003800000|2020-04-27 16:10:00|8838.6|8837.6|8838.3|8837.3|8841.8|8840.8|8829.9|8828.9|2640
1588004100000|2020-04-27 16:15:00|8838.8|8837.8|8850.3|8849.3|8851|8850|8836|8835|2345
1588004400000|2020-04-27 16:20:00|8850|8849|8846.6|8845.6|8851.3|8850.3|8840.9|8839.9|2552
1588004700000|2020-04-27 16:25:00|8846.8|8845.8|8842.8|8841.8|8848.8|8847.8|8833|8832|2532
1588005000000|2020-04-27 16:30:00|8842.9|8841.9|8858.8|8857.8|8860.1|8859.1|8842.8|8841.8|2107
1588005300000|2020-04-27 16:35:00|8858.5|8857.5|8855|8854|8865.8|8864.8|8852|8851|3607
1588005600000|2020-04-27 16:40:00|8855.3|8854.3|8852|8851|8856.5|8855.5|8848.2|8847.2|1799
1588005900000|2020-04-27 16:45:00|8852.2|8851.2|8848.8|8847.8|8852.8|8851.8|8840.5|8839.5|2113
1588006200000|2020-04-27 16:50:00|8848.7|8847.7|8845.5|8844.5|8853.2|8852.2|8844.8|8843.8|1938
1588006500000|2020-04-27 16:55:00|8845.3|8844.3|8849.5|8848.5|8853.7|8852.7|8843.7|8842.7|1578
1588006800000|2020-04-27 17:00:00|8849.8|8848.8|8835.3|8834.3|8850.8|8849.8|8828.2|8827.2|3299
1588007100000|2020-04-27 17:05:00|8835|8834|8837.3|8836.3|8841|8840|8834.7|8833.7|1409
1588007400000|2020-04-27 17:10:00|8837.4|8836.4|8834.3|8833.3|8839.8|8838.8|8829.3|8828.3|1723
1588007700000|2020-04-27 17:15:00|8834.2|8833.2|8821.3|8820.3|8837.3|8836.3|8818.8|8817.8|2944
1588008000000|2020-04-27 17:20:00|8821.2|8820.2|8809|8808|8823.2|8822.2|8807.7|8806.7|3380
1588008300000|2020-04-27 17:25:00|8809.2|8808.2|8823.2|8822.2|8825.4|8824.4|8807.2|8806.2|2850
1588008600000|2020-04-27 17:30:00|8823.3|8822.3|8815.7|8814.7|8824.8|8823.8|8811.5|8810.5|2424
1588008900000|2020-04-27 17:35:00|8815.9|8814.9|8819.3|8818.3|8822.5|8821.5|8804|8803|2846
1588009200000|2020-04-27 17:40:00|8818.5|8817.5|8807|8806|8821.3|8820.3|8804.9|8803.9|2491
1588009500000|2020-04-27 17:45:00|8807.2|8806.2|8808.8|8807.8|8814|8813|8802.4|8801.4|2816
1588009800000|2020-04-27 17:50:00|8808.3|8807.3|8817.7|8816.7|8818.3|8817.3|8807.3|8806.3|1973
1588010100000|2020-04-27 17:55:00|8817.8|8816.8|8815|8814|8823.3|8822.3|8812.4|8811.4|4072
1588010400000|2020-04-27 18:00:00|8814.5|8813.5|8822.5|8821.5|8828.3|8827.3|8814.5|8813.5|2790
1588010700000|2020-04-27 18:05:00|8822.3|8821.3|8827.7|8826.7|8829.8|8828.8|8818.8|8817.8|1957
1588011000000|2020-04-27 18:10:00|8827.8|8826.8|8829.8|8828.8|8835.2|8834.2|8825.9|8824.9|2220
1588011300000|2020-04-27 18:15:00|8829.2|8828.2|8831.9|8830.9|8834.7|8833.7|8826.8|8825.8|1805
1588011600000|2020-04-27 18:20:00|8832|8831|8832.3|8831.3|8835.5|8834.5|8827.3|8826.3|1579
1588011900000|2020-04-27 18:25:00|8832.2|8831.2|8822.3|8821.3|8833.5|8832.5|8821|8820|1724
1588012200000|2020-04-27 18:30:00|8822.4|8821.4|8823.8|8822.8|8830.3|8829.3|8816|8815|2148
1588012500000|2020-04-27 18:35:00|8823.9|8822.9|8833|8832|8835|8834|8821.2|8820.2|1692
1588012800000|2020-04-27 18:40:00|8833.2|8832.2|8839.2|8838.2|8844.7|8843.7|8833.2|8832.2|3030
1588013100000|2020-04-27 18:45:00|8839|8838|8848.3|8847.3|8850|8849|8838.3|8837.3|2185
1588013400000|2020-04-27 18:50:00|8848.2|8847.2|8839.3|8838.3|8848.5|8847.5|8837.5|8836.5|2036
1588013700000|2020-04-27 18:55:00|8839.5|8838.5|8837.8|8836.8|8843|8842|8835.4|8834.4|1984
1588014000000|2020-04-27 19:00:00|8837.5|8836.5|8843.8|8842.8|8845.8|8844.8|8834.8|8833.8|2641
1588014300000|2020-04-27 19:05:00|8844.2|8843.2|8829|8828|8846.5|8845.5|8828.8|8827.8|2486
1588014600000|2020-04-27 19:10:00|8828.8|8827.8|8837.7|8836.7|8839.7|8838.7|8828.2|8827.2|2025
1588014900000|2020-04-27 19:15:00|8837.8|8836.8|8841|8840|8842.4|8841.4|8835.5|8834.5|2222
1588015200000|2020-04-27 19:20:00|8840.7|8839.7|8845.2|8844.2|8849.6|8848.6|8840.4|8839.4|2753
1588015500000|2020-04-27 19:25:00|8845.1|8844.1|8837.8|8836.8|8846.2|8845.2|8834.9|8833.9|2205
1588015800000|2020-04-27 19:30:00|8838.2|8837.2|8846.9|8845.9|8847.2|8846.2|8837.2|8836.2|2540
1588016100000|2020-04-27 19:35:00|8846.8|8845.8|8847.9|8846.9|8855.1|8854.1|8846.2|8845.2|2377
1588016400000|2020-04-27 19:40:00|8847.8|8846.8|8860.9|8859.9|8860.9|8859.9|8846.2|8845.2|2948
1588016700000|2020-04-27 19:45:00|8861.1|8860.1|8854.6|8853.6|8861.1|8860.1|8847.7|8846.7|2871
1588017000000|2020-04-27 19:50:00|8858.1|8857.1|8845.7|8844.7|8861.7|8860.7|8838.1|8837.1|5212
1588017300000|2020-04-27 19:55:00|8845.2|8844.2|8836.1|8835.1|8845.2|8844.2|8832.4|8831.4|6974
1588017600000|2020-04-27 20:00:00|8837.6|8836.6|8837.7|8835.7|8840.4|8838.4|8833.2|8831.2|3350
1588017900000|2020-04-27 20:05:00|8837.4|8835.4|8831.4|8829.4|8838.7|8836.7|8829.9|8827.9|1263
1588018200000|2020-04-27 20:10:00|8831.6|8829.6|8837.6|8832.6|8840.2|8838.2|8830.7|8828.7|1220
1588018500000|2020-04-27 20:15:00|8837.9|8832.9|8837.3|8832.3|8839.3|8834.3|8835|8830|0
1588018800000|2020-04-27 20:20:00|8837.4|8832.4|8838.9|8833.9|8839.2|8834.2|8837.1|8832.1|0
1588019100000|2020-04-27 20:25:00|8839.3|8834.3|8840.8|8835.8|8840.8|8835.8|8838.5|8833.5|0
1588019400000|2020-04-27 20:30:00|8836.9|8834.9|8834.9|8832.9|8838.7|8836.7|8832.2|8830.2|284
1588019700000|2020-04-27 20:35:00|8834.4|8832.4|8837.2|8835.2|8838.4|8836.4|8833.9|8831.9|164
1588020000000|2020-04-27 20:40:00|8836.9|8834.9|8833.7|8831.7|8837.7|8835.7|8833.7|8831.7|112
1588020300000|2020-04-27 20:45:00|8834.2|8832.2|8832.2|8830.2|8834.7|8832.7|8831.4|8829.4|202
1588020600000|2020-04-27 20:50:00|8832.7|8830.7|8835.2|8833.2|8836.9|8834.9|8831.4|8829.4|213
1588020900000|2020-04-27 20:55:00|8834.9|8832.9|8833.9|8828.9|8835.9|8833.9|8831.4|8828.9|172
1588021200000|2020-04-27 21:00:00|8833.8|8828.8|8834.9|8829.9|8837.1|8832.1|8833.6|8828.6|0
1588021500000|2020-04-27 21:05:00|8834.6|8829.6|8832.9|8827.9|8834.9|8829.9|8832.9|8827.9|0
1588021800000|2020-04-27 21:10:00|8833.9|8828.9|8833|8828|8834|8829|8832.9|8827.9|0
1588022100000|2020-04-27 21:15:00|8833.9|8828.9|8832.7|8827.7|8834|8829|8832.7|8827.7|0
1588022400000|2020-04-27 21:20:00|8832.8|8827.8|8833|8828|8833.1|8828.1|8832.8|8827.8|0
1588022700000|2020-04-27 21:25:00|8832.9|8827.9|8833.1|8828.1|8834.2|8829.2|8832.9|8827.9|0
1588023000000|2020-04-27 21:30:00|8833|8828|8834.4|8829.4|8834.4|8829.4|8832.9|8827.9|0
1588023300000|2020-04-27 21:35:00|8834.5|8829.5|8836|8831|8836.4|8831.4|8834.4|8829.4|0
1588023600000|2020-04-27 21:40:00|8835.2|8830.2|8831.9|8826.9|8836|8831|8831.9|8826.9|0
1588023900000|2020-04-27 21:45:00|8832.4|8827.4|8834.2|8829.2|8834.5|8829.5|8831.3|8826.3|0
1588024200000|2020-04-27 21:50:00|8834.1|8829.1|8834.8|8829.8|8834.9|8829.9|8834.1|8829.1|0
1588024500000|2020-04-27 21:55:00|8835.1|8830.1|8836.2|8831.2|8836.5|8831.5|8834.8|8829.8|0
1588024800000|2020-04-27 22:00:00|8832.7|8830.7|8820.4|8818.4|8833.4|8831.4|8817.2|8815.2|505
1588025100000|2020-04-27 22:05:00|8822.4|8820.4|8821.6|8819.6|8825.2|8823.2|8821.2|8819.2|113
1588025400000|2020-04-27 22:10:00|8821.7|8819.7|8817.4|8815.4|8823.2|8821.2|8815.9|8813.9|160
1588025700000|2020-04-27 22:15:00|8816.7|8814.7|8823.7|8821.7|8826.2|8824.2|8816.7|8814.7|150
1588026000000|2020-04-27 22:20:00|8824.4|8822.4|8829.2|8827.2|8829.3|8827.3|8824.4|8822.4|135
1588026300000|2020-04-27 22:25:00|8829.4|8827.4|8835.2|8833.2|8836.1|8834.1|8829.2|8827.2|228
1588026600000|2020-04-27 22:30:00|8835.1|8833.1|8826.6|8824.6|8835.3|8833.3|8826.1|8824.1|147
1588026900000|2020-04-27 22:35:00|8826.8|8824.8|8829.3|8827.3|8832.8|8830.8|8826.8|8824.8|101
1588027200000|2020-04-27 22:40:00|8829.4|8827.4|8829.8|8827.8|8831.6|8829.6|8826.2|8824.2|109
1588027500000|2020-04-27 22:45:00|8829.9|8827.9|8827.3|8825.3|8833.7|8831.7|8827.2|8825.2|93
1588027800000|2020-04-27 22:50:00|8826.9|8824.9|8827.3|8825.3|8829.9|8827.9|8824.8|8822.8|105
1588028100000|2020-04-27 22:55:00|8827.4|8825.4|8828.1|8826.1|8828.2|8826.2|8826.2|8824.2|52
1588028400000|2020-04-27 23:00:00|8827.9|8825.9|8836.7|8834.7|8838.6|8836.6|8826.2|8824.2|251
1588028700000|2020-04-27 23:05:00|8836.2|8834.2|8834.8|8832.8|8836.7|8834.7|8832.4|8830.4|214
1588029000000|2020-04-27 23:10:00|8835.3|8833.3|8840.3|8838.3|8840.3|8838.3|8833.8|8831.8|133
1588029300000|2020-04-27 23:15:00|8840.7|8838.7|8847.8|8845.8|8851.3|8849.3|8840.7|8838.7|429
1588029600000|2020-04-27 23:20:00|8847.1|8845.1|8842.7|8840.7|8847.7|8845.7|8842.4|8840.4|186
1588029900000|2020-04-27 23:25:00|8842.6|8840.6|8842.2|8840.2|8843.2|8841.2|8839.3|8837.3|125
1588030200000|2020-04-27 23:30:00|8843.2|8841.2|8843.6|8841.6|8844.6|8842.6|8837.3|8835.3|208
1588030500000|2020-04-27 23:35:00|8843.3|8841.3|8839.6|8837.6|8843.8|8841.8|8838.7|8836.7|137
1588030800000|2020-04-27 23:40:00|8839.2|8837.2|8838.4|8836.4|8840.2|8838.2|8835.3|8833.3|165
1588031100000|2020-04-27 23:45:00|8838.8|8836.8|8841.7|8839.7|8843.8|8841.8|8838.8|8836.8|212
1588031400000|2020-04-27 23:50:00|8840.8|8838.8|8833.8|8831.8|8840.8|8838.8|8829.9|8827.9|265
1588031700000|2020-04-27 23:55:00|8833.7|8831.7|8837.1|8835.1|8837.7|8835.7|8831.9|8829.9|139
1588032000000|2020-04-28 00:00:00|8836.7|8834.7|8828.2|8826.2|8839.1|8837.1|8824.9|8822.9|492
1588032300000|2020-04-28 00:05:00|8827.9|8825.9|8832.3|8830.3|8833.1|8831.1|8824.7|8822.7|218
1588032600000|2020-04-28 00:10:00|8832.2|8830.2|8844.2|8842.2|8845.3|8843.3|8830.1|8828.1|409
1588032900000|2020-04-28 00:15:00|8844.1|8842.1|8845.9|8843.9|8850.3|8848.3|8842.2|8840.2|299
1588033200000|2020-04-28 00:20:00|8846.2|8844.2|8848.1|8846.1|8850.1|8848.1|8841.9|8839.9|282
1588033500000|2020-04-28 00:25:00|8848.2|8846.2|8843.7|8841.7|8848.9|8846.9|8841.7|8839.7|147
1588033800000|2020-04-28 00:30:00|8844.7|8842.7|8844.9|8842.9|8847.9|8845.9|8838.6|8836.6|238
1588034100000|2020-04-28 00:35:00|8845.1|8843.1|8841.9|8839.9|8847.7|8845.7|8841.6|8839.6|144
1588034400000|2020-04-28 00:40:00|8842.1|8840.1|8857.4|8855.4|8860.7|8858.7|8842.1|8840.1|594
1588034700000|2020-04-28 00:45:00|8857.6|8855.6|8857.1|8855.1|8859.1|8857.1|8851.8|8849.8|273
1588035000000|2020-04-28 00:50:00|8856.6|8854.6|8854.7|8852.7|8858.2|8856.2|8852.7|8850.7|142
1588035300000|2020-04-28 00:55:00|8854.8|8852.8|8852.9|8850.9|8854.9|8852.9|8849.3|8847.3|155
1588035600000|2020-04-28 01:00:00|8853.1|8851.1|8837.8|8835.8|8853.1|8851.1|8836.8|8834.8|494
1588035900000|2020-04-28 01:05:00|8837.4|8835.4|8841.8|8839.8|8842.7|8840.7|8836.8|8834.8|340
1588036200000|2020-04-28 01:10:00|8841.3|8839.3|8829.8|8827.8|8843.6|8841.6|8825.2|8823.2|429
1588036500000|2020-04-28 01:15:00|8829.6|8827.6|8829.1|8827.1|8829.7|8827.7|8818.1|8816.1|705
1588036800000|2020-04-28 01:20:00|8829.3|8827.3|8825.7|8823.7|8831.2|8829.2|8820.8|8818.8|298
1588037100000|2020-04-28 01:25:00|8825.6|8823.6|8821.7|8819.7|8831.4|8829.4|8821.2|8819.2|173
1588037400000|2020-04-28 01:30:00|8821.3|8819.3|8822.2|8820.2|8825.6|8823.6|8816.4|8814.4|479
1588037700000|2020-04-28 01:35:00|8822.1|8820.1|8824.1|8822.1|8824.6|8822.6|8817.3|8815.3|271
1588038000000|2020-04-28 01:40:00|8824.3|8822.3|8828.4|8826.4|8830.3|8828.3|8820.1|8818.1|373
1588038300000|2020-04-28 01:45:00|8828.8|8826.8|8805.6|8803.6|8829.3|8827.3|8804.2|8802.2|723
1588038600000|2020-04-28 01:50:00|8805.7|8803.7|8794.7|8792.7|8813.7|8811.7|8794.1|8792.1|648
1588038900000|2020-04-28 01:55:00|8795.3|8793.3|8796.7|8794.7|8800.2|8798.2|8793.6|8791.6|478
1588039200000|2020-04-28 02:00:00|8796.8|8794.8|8799.2|8797.2|8800.8|8798.8|8790.8|8788.8|377
1588039500000|2020-04-28 02:05:00|8799.6|8797.6|8802.8|8800.8|8803.6|8801.6|8798.7|8796.7|337
1588039800000|2020-04-28 02:10:00|8803.1|8801.1|8800.8|8798.8|8804.3|8802.3|8797.3|8795.3|231
1588040100000|2020-04-28 02:15:00|8800.9|8798.9|8806.7|8804.7|8807.8|8805.8|8799.3|8797.3|306
1588040400000|2020-04-28 02:20:00|8806.8|8804.8|8806.2|8804.2|8807.8|8805.8|8801.4|8799.4|220
1588040700000|2020-04-28 02:25:00|8806.6|8804.6|8801.8|8799.8|8810.9|8808.9|8799.2|8797.2|350
1588041000000|2020-04-28 02:30:00|8801.9|8799.9|8809.3|8807.3|8812.9|8810.9|8801.8|8799.8|314
1588041300000|2020-04-28 02:35:00|8809.2|8807.2|8812.8|8810.8|8812.8|8810.8|8806.1|8804.1|173
1588041600000|2020-04-28 02:40:00|8812.9|8810.9|8815.6|8813.6|8819.6|8817.6|8812.9|8810.9|317
1588041900000|2020-04-28 02:45:00|8815.4|8813.4|8816.7|8814.7|8818.8|8816.8|8810.8|8808.8|176
1588042200000|2020-04-28 02:50:00|8817.2|8815.2|8813.8|8811.8|8817.2|8815.2|8812.4|8810.4|126
1588042500000|2020-04-28 02:55:00|8813.9|8811.9|8816.7|8814.7|8820.9|8818.9|8812.8|8810.8|230
1588042800000|2020-04-28 03:00:00|8816.8|8814.8|8808.4|8806.4|8821.2|8819.2|8806.6|8804.6|324
1588043100000|2020-04-28 03:05:00|8808.6|8806.6|8801.2|8799.2|8809.9|8807.9|8801.2|8799.2|394
1588043400000|2020-04-28 03:10:00|8800.7|8798.7|8807.8|8805.8|8809.8|8807.8|8800.6|8798.6|230
1588043700000|2020-04-28 03:15:00|8807.9|8805.9|8807.6|8805.6|8808.8|8806.8|8803.8|8801.8|165
1588044000000|2020-04-28 03:20:00|8807.9|8805.9|8807.6|8805.6|8810.8|8808.8|8803.7|8801.7|175
1588044300000|2020-04-28 03:25:00|8807.4|8805.4|8810.7|8808.7|8810.9|8808.9|8804.9|8802.9|127
1588044600000|2020-04-28 03:30:00|8810.8|8808.8|8815.8|8813.8|8817.2|8815.2|8810.7|8808.7|331
1588044900000|2020-04-28 03:35:00|8815.7|8813.7|8815.4|8813.4|8817.1|8815.1|8813.6|8811.6|130
1588045200000|2020-04-28 03:40:00|8815.6|8813.6|8813.8|8811.8|8816.1|8814.1|8809.3|8807.3|126
1588045500000|2020-04-28 03:45:00|8813.3|8811.3|8815.2|8813.2|8815.6|8813.6|8810.9|8808.9|83
1588045800000|2020-04-28 03:50:00|8815.1|8813.1|8812.6|8810.6|8815.1|8813.1|8812.3|8810.3|41
1588046100000|2020-04-28 03:55:00|8812.7|8810.7|8808.8|8806.8|8815.2|8813.2|8805.8|8803.8|136
1588046400000|2020-04-28 04:00:00|8809.1|8807.1|8806.9|8804.9|8810.4|8808.4|8806.1|8804.1|116
1588046700000|2020-04-28 04:05:00|8806.1|8804.1|8798.6|8796.6|8806.1|8804.1|8795.1|8793.1|314
1588047000000|2020-04-28 04:10:00|8798.7|8796.7|8797.1|8795.1|8798.7|8796.7|8791.1|8789.1|272
1588047300000|2020-04-28 04:15:00|8797.2|8795.2|8799.2|8797.2|8800.9|8798.9|8793.8|8791.8|159
1588047600000|2020-04-28 04:20:00|8799.3|8797.3|8799.9|8797.9|8800.2|8798.2|8796.7|8794.7|61
1588047900000|2020-04-28 04:25:00|8800.1|8798.1|8809.2|8807.2|8809.2|8807.2|8799.9|8797.9|153
1588048200000|2020-04-28 04:30:00|8808.9|8806.9|8809.3|8807.3|8809.8|8807.8|8805.2|8803.2|149
1588048500000|2020-04-28 04:35:00|8809.4|8807.4|8809.9|8807.9|8813.7|8811.7|8807.7|8805.7|206
1588048800000|2020-04-28 04:40:00|8809.7|8807.7|8807.8|8805.8|8813.1|8811.1|8806.8|8804.8|82
1588049100000|2020-04-28 04:45:00|8807.7|8805.7|8808.1|8806.1|8812.4|8810.4|8807.4|8805.4|137
1588049400000|2020-04-28 04:50:00|8808.7|8806.7|8812.8|8810.8|8813.2|8811.2|8806.3|8804.3|155
1588049700000|2020-04-28 04:55:00|8812.9|8810.9|8815.3|8813.3|8816.1|8814.1|8811.9|8809.9|307
1588050000000|2020-04-28 05:00:00|8815.4|8813.4|8816.6|8814.6|8817.6|8815.6|8807.8|8805.8|747
1588050300000|2020-04-28 05:05:00|8817.2|8815.2|8816.2|8814.2|8817.3|8815.3|8812.9|8810.9|350
1588050600000|2020-04-28 05:10:00|8816.3|8814.3|8822.7|8820.7|8831.1|8829.1|8815.4|8813.4|641
1588050900000|2020-04-28 05:15:00|8823.3|8821.3|8834.1|8832.1|8836.9|8834.9|8822.6|8820.6|356
1588051200000|2020-04-28 05:20:00|8834.3|8832.3|8839.3|8837.3|8839.8|8837.8|8829.9|8827.9|319
1588051500000|2020-04-28 05:25:00|8839.4|8837.4|8833.2|8831.2|8840.2|8838.2|8831.1|8829.1|215
1588051800000|2020-04-28 05:30:00|8833.1|8831.1|8831.4|8829.4|8837.1|8835.1|8826.8|8824.8|280
1588052100000|2020-04-28 05:35:00|8831.3|8829.3|8838.2|8836.2|8839.8|8837.8|8831.3|8829.3|260
1588052400000|2020-04-28 05:40:00|8837.8|8835.8|8837.4|8835.4|8841.9|8839.9|8833.8|8831.8|199
1588052700000|2020-04-28 05:45:00|8837.6|8835.6|8838.1|8836.1|8840.8|8838.8|8832.3|8830.3|222
1588053000000|2020-04-28 05:50:00|8838.3|8836.3|8841.9|8839.9|8842.8|8840.8|8835.6|8833.6|253
1588053300000|2020-04-28 05:55:00|8842.1|8840.1|8840.8|8838.8|8852.1|8850.1|8838.3|8836.3|666
1588053600000|2020-04-28 06:00:00|8840.4|8838.4|8836.2|8834.2|8840.8|8838.8|8826.9|8824.9|538
1588053900000|2020-04-28 06:05:00|8836.4|8834.4|8843.6|8841.6|8847.2|8845.2|8836.4|8834.4|437
1588054200000|2020-04-28 06:10:00|8843.7|8841.7|8844.6|8842.6|8845.6|8843.6|8840.3|8838.3|322
1588054500000|2020-04-28 06:15:00|8845.1|8843.1|8846.4|8844.4|8850.9|8848.9|8844.8|8842.8|330
1588054800000|2020-04-28 06:20:00|8846.6|8844.6|8840.8|8838.8|8848.3|8846.3|8838.9|8836.9|304
1588055100000|2020-04-28 06:25:00|8840.9|8838.9|8841.6|8839.6|8843.9|8841.9|8836.3|8834.3|410
1588055400000|2020-04-28 06:30:00|8841.4|8839.4|8834.9|8832.9|8842.6|8840.6|8833.8|8831.8|368
1588055700000|2020-04-28 06:35:00|8834.8|8832.8|8841.2|8839.2|8841.3|8839.3|8833.4|8831.4|234
1588056000000|2020-04-28 06:40:00|8841.3|8839.3|8841.7|8839.7|8844.9|8842.9|8837.1|8835.1|258
1588056300000|2020-04-28 06:45:00|8842.1|8840.1|8837.1|8835.1|8842.1|8840.1|8835.8|8833.8|270
1588056600000|2020-04-28 06:50:00|8836.9|8834.9|8836.8|8834.8|8839.3|8837.3|8834.1|8832.1|235
1588056900000|2020-04-28 06:55:00|8836.9|8834.9|8834.9|8832.9|8838.9|8836.9|8833.7|8831.7|247
1588057200000|2020-04-28 07:00:00|8835.8|8833.8|8836.8|8834.8|8843.7|8841.7|8831.7|8829.7|925
1588057500000|2020-04-28 07:05:00|8836.6|8834.6|8842.7|8840.7|8842.7|8840.7|8832.9|8830.9|474
1588057800000|2020-04-28 07:10:00|8843.1|8841.1|8836.6|8834.6|8847.4|8845.4|8835.8|8833.8|568
1588058100000|2020-04-28 07:15:00|8836.4|8834.4|8842.9|8840.9|8844.4|8842.4|8833.6|8831.6|439
1588058400000|2020-04-28 07:20:00|8842.6|8840.6|8850.1|8848.1|8851.4|8849.4|8841.7|8839.7|594
1588058700000|2020-04-28 07:25:00|8850.2|8848.2|8849.2|8847.2|8861.7|8859.7|8847.2|8845.2|943
1588059000000|2020-04-28 07:30:00|8849.3|8847.3|8850.3|8848.3|8855.4|8853.4|8845.9|8843.9|607
1588059300000|2020-04-28 07:35:00|8850.2|8848.2|8856.2|8854.2|8857.4|8855.4|8848.8|8846.8|365
1588059600000|2020-04-28 07:40:00|8856.1|8854.1|8868.6|8866.6|8869.8|8867.8|8855.7|8853.7|991
1588059900000|2020-04-28 07:45:00|8868.3|8866.3|8865.1|8863.1|8873.2|8871.2|8864.9|8862.9|631
1588060200000|2020-04-28 07:50:00|8865.2|8863.2|8880.1|8878.1|8882.8|8880.8|8864.9|8862.9|1031
1588060500000|2020-04-28 07:55:00|8880.2|8878.2|8882.4|8880.4|8888.2|8886.2|8876.8|8874.8|908
1588060800000|2020-04-28 08:00:00|8882.2|8880.2|8878.1|8876.1|8886.7|8884.7|8876.6|8874.6|650
1588061100000|2020-04-28 08:05:00|8878.2|8876.2|8868.8|8866.8|8878.7|8876.7|8867.8|8865.8|1019
1588061400000|2020-04-28 08:10:00|8868.9|8866.9|8871.6|8869.6|8875.8|8873.8|8867.2|8865.2|546
1588061700000|2020-04-28 08:15:00|8871.4|8869.4|8869.3|8867.3|8876.6|8874.6|8869.1|8867.1|379
1588062000000|2020-04-28 08:20:00|8869.2|8867.2|8878.4|8876.4|8878.9|8876.9|8866.2|8864.2|478
1588062300000|2020-04-28 08:25:00|8878.3|8876.3|8873.6|8871.6|8879.6|8877.6|8870.3|8868.3|371
1588062600000|2020-04-28 08:30:00|8873.4|8871.4|8872.1|8870.1|8875.1|8873.1|8869.7|8867.7|227
1588062900000|2020-04-28 08:35:00|8872.8|8870.8|8879.6|8877.6|8881.4|8879.4|8871.8|8869.8|639
1588063200000|2020-04-28 08:40:00|8880.1|8878.1|8880.1|8878.1|8882.9|8880.9|8874.3|8872.3|717
1588063500000|2020-04-28 08:45:00|8880.2|8878.2|8872.9|8870.9|8881.4|8879.4|8868.8|8866.8|690
1588063800000|2020-04-28 08:50:00|8872.7|8870.7|8877.2|8875.2|8880.4|8878.4|8872.2|8870.2|478
1588064100000|2020-04-28 08:55:00|8876.9|8874.9|8875.6|8873.6|8877.4|8875.4|8872.7|8870.7|268
1588064400000|2020-04-28 09:00:00|8875.4|8873.4|8879.6|8877.6|8879.9|8877.9|8872.9|8870.9|324
1588064700000|2020-04-28 09:05:00|8879.7|8877.7|8881.3|8879.3|8881.3|8879.3|8875.8|8873.8|357
1588065000000|2020-04-28 09:10:00|8881.6|8879.6|8883.4|8881.4|8884.1|8882.1|8879.8|8877.8|336
1588065300000|2020-04-28 09:15:00|8883.7|8881.7|8906.7|8904.7|8906.8|8904.8|8882.6|8880.6|1530
1588065600000|2020-04-28 09:20:00|8907.1|8905.1|8921.2|8919.2|8926.9|8924.9|8906.7|8904.7|2489
1588065900000|2020-04-28 09:25:00|8921.1|8919.1|8927.8|8925.8|8938.3|8936.3|8920.3|8918.3|1405
1588066200000|2020-04-28 09:30:00|8927.7|8925.7|8924.2|8922.2|8930.2|8928.2|8922.3|8920.3|755
1588066500000|2020-04-28 09:35:00|8924.3|8922.3|8933.8|8931.8|8933.9|8931.9|8923.2|8921.2|819
1588066800000|2020-04-28 09:40:00|8933.7|8931.7|8928.9|8926.9|8938.1|8936.1|8927.6|8925.6|919
1588067100000|2020-04-28 09:45:00|8928.8|8926.8|8935.1|8933.1|8935.2|8933.2|8925.8|8923.8|875
1588067400000|2020-04-28 09:50:00|8934.9|8932.9|8942.7|8940.7|8952.3|8950.3|8934.3|8932.3|1585
1588067700000|2020-04-28 09:55:00|8942.8|8940.8|8951.1|8949.1|8953.6|8951.6|8939.9|8937.9|1141
1588068000000|2020-04-28 10:00:00|8951.6|8949.6|8941.7|8939.7|8958.9|8956.9|8940.2|8938.2|1566
1588068300000|2020-04-28 10:05:00|8941.8|8939.8|8942.8|8940.8|8945.2|8943.2|8938.1|8936.1|1003
1588068600000|2020-04-28 10:10:00|8942.7|8940.7|8939.8|8937.8|8946.3|8944.3|8938.6|8936.6|758
1588068900000|2020-04-28 10:15:00|8939.7|8937.7|8941.8|8939.8|8946.8|8944.8|8939.3|8937.3|530
1588069200000|2020-04-28 10:20:00|8939.9|8937.9|8939.3|8937.3|8944.6|8942.6|8934.4|8932.4|647
1588069500000|2020-04-28 10:25:00|8939.2|8937.2|8938.7|8936.7|8943.3|8941.3|8933.8|8931.8|787
1588069800000|2020-04-28 10:30:00|8938.6|8936.6|8935.6|8933.6|8940.3|8938.3|8934.6|8932.6|426
1588070100000|2020-04-28 10:35:00|8935.7|8933.7|8946.3|8944.3|8948.7|8946.7|8935.7|8933.7|656
1588070400000|2020-04-28 10:40:00|8946.4|8944.4|8947.3|8945.3|8955.7|8953.7|8944.3|8942.3|709
1588070700000|2020-04-28 10:45:00|8947.4|8945.4|8940.8|8938.8|8950.7|8948.7|8940.2|8938.2|732
1588071000000|2020-04-28 10:50:00|8941.3|8939.3|8936.9|8934.9|8942.6|8940.6|8936.2|8934.2|378
1588071300000|2020-04-28 10:55:00|8937.1|8935.1|8937.2|8935.2|8938.2|8936.2|8934.8|8932.8|392
1588071600000|2020-04-28 11:00:00|8937.1|8935.1|8930.6|8928.6|8937.1|8935.1|8928.8|8926.8|1046
1588071900000|2020-04-28 11:05:00|8930.4|8928.4|8928.1|8926.1|8931.9|8929.9|8927.1|8925.1|531
1588072200000|2020-04-28 11:10:00|8928.6|8926.6|8934.2|8932.2|8936.4|8934.4|8928.6|8926.6|632
1588072500000|2020-04-28 11:15:00|8934.3|8932.3|8936.6|8934.6|8943.9|8941.9|8933.7|8931.7|896
1588072800000|2020-04-28 11:20:00|8936.7|8934.7|8936.7|8934.7|8938.1|8936.1|8934.2|8932.2|439
1588073100000|2020-04-28 11:25:00|8936.3|8934.3|8941.9|8939.9|8942.2|8940.2|8936.3|8934.3|593
1588073400000|2020-04-28 11:30:00|8941.8|8939.8|8938.9|8936.9|8944.8|8942.8|8933.8|8931.8|714
1588073700000|2020-04-28 11:35:00|8939.1|8937.1|8938.8|8936.8|8941.2|8939.2|8935.7|8933.7|519
1588074000000|2020-04-28 11:40:00|8938.7|8936.7|8932.1|8930.1|8941.7|8939.7|8932.1|8930.1|580
1588074300000|2020-04-28 11:45:00|8931.9|8929.9|8934.7|8932.7|8936.6|8934.6|8930.3|8928.3|437
1588074600000|2020-04-28 11:50:00|8934.6|8932.6|8939.9|8937.9|8942.9|8940.9|8932.6|8930.6|601
1588074900000|2020-04-28 11:55:00|8939.4|8937.4|8942.8|8940.8|8943.2|8941.2|8935.8|8933.8|520
1588075200000|2020-04-28 12:00:00|8942.7|8940.7|8930.9|8928.9|8947.4|8945.4|8930.8|8928.8|1075
1588075500000|2020-04-28 12:05:00|8930.8|8928.8|8930.1|8928.1|8934.9|8932.9|8929.1|8927.1|577
1588075800000|2020-04-28 12:10:00|8930.2|8928.2|8927.7|8925.7|8932.4|8930.4|8924.9|8922.9|783
1588076100000|2020-04-28 12:15:00|8927.8|8925.8|8928.6|8926.6|8932.2|8930.2|8925.2|8923.2|665
1588076400000|2020-04-28 12:20:00|8928.8|8926.8|8929.3|8927.3|8931.8|8929.8|8926.2|8924.2|655
1588076700000|2020-04-28 12:25:00|8929.4|8927.4|8927.4|8925.4|8934.1|8932.1|8923.3|8921.3|1083
1588077000000|2020-04-28 12:30:00|8927.6|8925.6|8923.2|8921.2|8930.6|8928.6|8923.2|8921.2|914
1588077300000|2020-04-28 12:35:00|8923.1|8921.1|8923.7|8921.7|8931.8|8929.8|8921.6|8919.6|1284
1588077600000|2020-04-28 12:40:00|8923.8|8921.8|8929.4|8927.4|8930.3|8928.3|8921.8|8919.8|884
1588077900000|2020-04-28 12:45:00|8929.9|8927.9|8929.8|8927.8|8932.2|8930.2|8927.2|8925.2|796
1588078200000|2020-04-28 12:50:00|8929.7|8927.7|8934.2|8932.2|8934.9|8932.9|8928.9|8926.9|1033
1588078500000|2020-04-28 12:55:00|8934.1|8932.1|8934.6|8932.6|8937.1|8935.1|8932.1|8930.1|995
1588078800000|2020-04-28 13:00:00|8934.3|8932.3|8928.1|8926.1|8936.3|8934.3|8927.8|8925.8|1024
1588079100000|2020-04-28 13:05:00|8928.2|8926.2|8922.4|8920.4|8930.7|8928.7|8922.1|8920.1|1451
1588079400000|2020-04-28 13:10:00|8922.2|8920.2|8922.8|8920.8|8925.9|8923.9|8921.6|8919.6|1007
1588079700000|2020-04-28 13:15:00|8922.6|8920.6|8922.3|8920.3|8923.9|8921.9|8916.3|8914.3|1462
1588080000000|2020-04-28 13:20:00|8921.8|8919.8|8922.8|8920.8|8924.9|8922.9|8917.8|8915.8|1098
1588080300000|2020-04-28 13:25:00|8922.4|8920.4|8917.6|8915.6|8922.4|8920.4|8916.7|8914.7|1451
1588080600000|2020-04-28 13:30:00|8917.1|8916.1|8899.3|8898.3|8917.8|8916.8|8872.7|8871.7|11660
1588080900000|2020-04-28 13:35:00|8899.6|8898.6|8879.2|8878.2|8901.7|8900.7|8865.2|8864.2|8803
1588081200000|2020-04-28 13:40:00|8880.2|8879.2|8871.7|8870.7|8884.4|8883.4|8863.4|8862.4|6307
1588081500000|2020-04-28 13:45:00|8872.1|8871.1|8865.4|8864.4|8883.4|8882.4|8863.1|8862.1|6236
1588081800000|2020-04-28 13:50:00|8864.4|8863.4|8867.6|8866.6|8880.2|8879.2|8864.4|8863.4|5008
1588082100000|2020-04-28 13:55:00|8867.7|8866.7|8843.2|8842.2|8867.9|8866.9|8840.2|8839.2|7044
1588082400000|2020-04-28 14:00:00|8842.6|8841.6|8836.9|8835.9|8851.7|8850.7|8822.3|8821.3|10281
1588082700000|2020-04-28 14:05:00|8837.2|8836.2|8838.1|8837.1|8847.6|8846.6|8830.2|8829.2|5776
1588083000000|2020-04-28 14:10:00|8838.7|8837.7|8831.3|8830.3|8845|8844|8827.9|8826.9|4732
1588083300000|2020-04-28 14:15:00|8830.5|8829.5|8802.2|8801.2|8835.5|8834.5|8798.8|8797.8|7171
1588083600000|2020-04-28 14:20:00|8802.3|8801.3|8773.8|8772.8|8803|8802|8764.5|8763.5|9526
1588083900000|2020-04-28 14:25:00|8772.8|8771.8|8789.4|8788.4|8790.3|8789.3|8767.3|8766.3|6380
1588084200000|2020-04-28 14:30:00|8789.8|8788.8|8795|8794|8795.5|8794.5|8784.5|8783.5|6023
1588084500000|2020-04-28 14:35:00|8795.3|8794.3|8793.5|8792.5|8807.8|8806.8|8793.5|8792.5|5721
1588084800000|2020-04-28 14:40:00|8793.7|8792.7|8757.3|8756.3|8795|8794|8755.3|8754.3|7694
1588085100000|2020-04-28 14:45:00|8756.5|8755.5|8760.5|8759.5|8763.3|8762.3|8741.5|8740.5|7294
1588085400000|2020-04-28 14:50:00|8760.8|8759.8|8738.3|8737.3|8766.5|8765.5|8735|8734|5703
1588085700000|2020-04-28 14:55:00|8739|8738|8712.3|8711.3|8739.5|8738.5|8703.4|8702.4|9380
1588086000000|2020-04-28 15:00:00|8712.8|8711.8|8729|8728|8733.3|8732.3|8707.3|8706.3|6306
1588086300000|2020-04-28 15:05:00|8728.5|8727.5|8739.5|8738.5|8741.5|8740.5|8721.8|8720.8|4172
1588086600000|2020-04-28 15:10:00|8739.9|8738.9|8738.3|8737.3|8745.3|8744.3|8725.2|8724.2|4698
1588086900000|2020-04-28 15:15:00|8738.4|8737.4|8720.5|8719.5|8742.2|8741.2|8709.8|8708.8|4939
1588087200000|2020-04-28 15:20:00|8722.9|8721.9|8732|8731|8732|8731|8712|8711|3342
1588087500000|2020-04-28 15:25:00|8732.9|8731.9|8748.8|8747.8|8755.3|8754.3|8730.5|8729.5|4202
1588087800000|2020-04-28 15:30:00|8748.4|8747.4|8758.8|8757.8|8759.5|8758.5|8748.3|8747.3|3319
1588088100000|2020-04-28 15:35:00|8758.9|8757.9|8756.8|8755.8|8765.3|8764.3|8749.8|8748.8|3805
1588088400000|2020-04-28 15:40:00|8756.5|8755.5|8751|8750|8758.5|8757.5|8745.8|8744.8|3573
1588088700000|2020-04-28 15:45:00|8751.2|8750.2|8746.5|8745.5|8760.8|8759.8|8745.5|8744.5|3121
1588089000000|2020-04-28 15:50:00|8746.8|8745.8|8734.8|8733.8|8751.8|8750.8|8727.5|8726.5|4148
1588089300000|2020-04-28 15:55:00|8735.2|8734.2|8730.5|8729.5|8740|8739|8725|8724|3218
1588089600000|2020-04-28 16:00:00|8731.4|8730.4|8726|8725|8738|8737|8716|8715|3903
1588089900000|2020-04-28 16:05:00|8726.2|8725.2|8741|8740|8742|8741|8724.5|8723.5|3440
1588090200000|2020-04-28 16:10:00|8741.2|8740.2|8730.5|8729.5|8747.9|8746.9|8729.9|8728.9|3859
1588090500000|2020-04-28 16:15:00|8730.3|8729.3|8694.8|8693.8|8731|8730|8688.8|8687.8|7439
1588090800000|2020-04-28 16:20:00|8695.4|8694.4|8702.9|8701.9|8707.8|8706.8|8693.5|8692.5|4367
1588091100000|2020-04-28 16:25:00|8703.3|8702.3|8711.7|8710.7|8713.4|8712.4|8698.8|8697.8|2983
1588091400000|2020-04-28 16:30:00|8711.8|8710.8|8723|8722|8724|8723|8703|8702|3883
1588091700000|2020-04-28 16:35:00|8722.8|8721.8|8723.8|8722.8|8730.5|8729.5|8719.8|8718.8|2829
1588092000000|2020-04-28 16:40:00|8723.4|8722.4|8727.6|8726.6|8731.6|8730.6|8720.9|8719.9|2387
1588092300000|2020-04-28 16:45:00|8727.8|8726.8|8730.9|8729.9|8731.9|8730.9|8714.9|8713.9|2795
1588092600000|2020-04-28 16:50:00|8730.6|8729.6|8726.6|8725.6|8736.3|8735.3|8724.9|8723.9|2402
1588092900000|2020-04-28 16:55:00|8724.1|8723.1|8743.4|8742.4|8749.1|8748.1|8724.1|8723.1|3294
1588093200000|2020-04-28 17:00:00|8743.5|8742.5|8749|8748|8753.8|8752.8|8742.5|8741.5|2362
1588093500000|2020-04-28 17:05:00|8749.1|8748.1|8745.4|8744.4|8753.3|8752.3|8742.9|8741.9|2358
1588093800000|2020-04-28 17:10:00|8745.3|8744.3|8739.4|8738.4|8753.1|8752.1|8737.3|8736.3|3027
1588094100000|2020-04-28 17:15:00|8739.1|8738.1|8738.1|8737.1|8744|8743|8734.9|8733.9|2187
1588094400000|2020-04-28 17:20:00|8738.4|8737.4|8749.9|8748.9|8754.1|8753.1|8738.4|8737.4|2469
1588094700000|2020-04-28 17:25:00|8749.6|8748.6|8743.4|8742.4|8752.6|8751.6|8741.6|8740.6|1803
1588095000000|2020-04-28 17:30:00|8743.3|8742.3|8742.5|8741.5|8752.9|8751.9|8739.4|8738.4|2572
1588095300000|2020-04-28 17:35:00|8743.1|8742.1|8735.6|8734.6|8745.9|8744.9|8733.9|8732.9|2659
1588095600000|2020-04-28 17:40:00|8735.5|8734.5|8759.4|8758.4|8760.4|8759.4|8732.4|8731.4|3721
1588095900000|2020-04-28 17:45:00|8759.3|8758.3|8757.9|8756.9|8763.4|8762.4|8754.8|8753.8|2903
1588096200000|2020-04-28 17:50:00|8758.1|8757.1|8755.4|8754.4|8761.4|8760.4|8753.4|8752.4|1549
1588096500000|2020-04-28 17:55:00|8755.5|8754.5|8748|8747|8756.1|8755.1|8744.9|8743.9|1879
1588096800000|2020-04-28 18:00:00|8747.9|8746.9|8765|8764|8769.1|8768.1|8747.9|8746.9|2685
1588097100000|2020-04-28 18:05:00|8765.4|8764.4|8764.4|8763.4|8766.6|8765.6|8759|8758|2276
1588097400000|2020-04-28 18:10:00|8764.1|8763.1|8769|8768|8773.3|8772.3|8763.9|8762.9|2546
1588097700000|2020-04-28 18:15:00|8768.9|8767.9|8768.6|8767.6|8772.1|8771.1|8765|8764|1879
1588098000000|2020-04-28 18:20:00|8768.8|8767.8|8769.4|8768.4|8771.9|8770.9|8765.4|8764.4|1906
1588098300000|2020-04-28 18:25:00|8769.5|8768.5|8766.3|8765.3|8776.8|8775.8|8761.6|8760.6|2779
1588098600000|2020-04-28 18:30:00|8766.4|8765.4|8764.4|8763.4|8774.4|8773.4|8762.5|8761.5|2291
1588098900000|2020-04-28 18:35:00|8764.8|8763.8|8747.6|8746.6|8766.1|8765.1|8747.4|8746.4|3306
1588099200000|2020-04-28 18:40:00|8747.5|8746.5|8745.6|8744.6|8757.9|8756.9|8744.1|8743.1|2642
1588099500000|2020-04-28 18:45:00|8745.1|8744.1|8749.1|8748.1|8749.6|8748.6|8741.9|8740.9|2929
1588099800000|2020-04-28 18:50:00|8748.9|8747.9|8732.1|8731.1|8754.9|8753.9|8731.4|8730.4|3059
1588100100000|2020-04-28 18:55:00|8732.3|8731.3|8735.6|8734.6|8737.1|8736.1|8727.4|8726.4|2465
1588100400000|2020-04-28 19:00:00|8735.5|8734.5|8739.4|8738.4|8743.1|8742.1|8730.6|8729.6|2484
1588100700000|2020-04-28 19:05:00|8739.5|8738.5|8744.8|8743.8|8749|8748|8737.4|8736.4|2096
1588101000000|2020-04-28 19:10:00|8743.9|8742.9|8743.8|8742.8|8750.8|8749.8|8737.9|8736.9|2052
1588101300000|2020-04-28 19:15:00|8743|8742|8743.9|8742.9|8748.6|8747.6|8737.1|8736.1|2549
1588101600000|2020-04-28 19:20:00|8743.7|8742.7|8730.9|8729.9|8757.4|8756.4|8717|8716|6190
1588101900000|2020-04-28 19:25:00|8731|8730|8737.4|8736.4|8742.2|8741.2|8730.9|8729.9|2510
1588102200000|2020-04-28 19:30:00|8737.5|8736.5|8727.7|8726.7|8741.5|8740.5|8727.7|8726.7|2631
1588102500000|2020-04-28 19:35:00|8727.4|8726.4|8736.4|8735.4|8736.7|8735.7|8721.3|8720.3|3196
1588102800000|2020-04-28 19:40:00|8736.5|8735.5|8723.2|8722.2|8737.9|8736.9|8721.5|8720.5|2335
1588103100000|2020-04-28 19:45:00|8722.9|8721.9|8697.4|8696.4|8724.8|8723.8|8696.5|8695.5|3614
1588103400000|2020-04-28 19:50:00|8689.2|8688.2|8674.2|8673.2|8701.5|8700.5|8667.9|8666.9|7868
1588103700000|2020-04-28 19:55:00|8673|8672|8681.7|8680.7|8687.9|8686.9|8671.3|8670.3|9058
1588104000000|2020-04-28 20:00:00|8682.2|8680.2|8702.9|8700.9|8719.5|8717.5|8668.2|8666.2|7529
1588104300000|2020-04-28 20:05:00|8702.2|8700.2|8724.4|8722.4|8731.8|8729.8|8688.9|8686.9|4460
1588104600000|2020-04-28 20:10:00|8724.8|8722.8|8736|8731|8736.6|8734.4|8719.7|8717.7|1995
1588104900000|2020-04-28 20:15:00|8735.9|8730.9|8730.2|8725.2|8738.3|8733.3|8730.1|8725.1|0
1588105200000|2020-04-28 20:20:00|8730.1|8725.1|8731|8726|8731.9|8726.9|8729.2|8724.2|0
1588105500000|2020-04-28 20:25:00|8731.1|8726.1|8731|8726|8731.1|8726.1|8729.2|8724.2|0
1588105800000|2020-04-28 20:30:00|8731.7|8729.7|8714.2|8712.2|8731.7|8729.7|8710.4|8708.4|814
1588106100000|2020-04-28 20:35:00|8713.7|8711.7|8724.2|8722.2|8725.4|8723.4|8713.2|8711.2|507
1588106400000|2020-04-28 20:40:00|8723.7|8721.7|8719.4|8717.4|8729.4|8727.4|8718.4|8716.4|318
1588106700000|2020-04-28 20:45:00|8719.9|8717.9|8726.4|8724.4|8727.9|8725.9|8719.9|8717.9|193
1588107000000|2020-04-28 20:50:00|8726.2|8724.2|8715.7|8713.7|8727.4|8725.4|8715.7|8713.7|285
1588107300000|2020-04-28 20:55:00|8715.9|8713.9|8713.2|8708.2|8721.2|8719.2|8710.2|8707.9|373
1588107600000|2020-04-28 21:00:00|8713|8708|8720.9|8715.9|8720.9|8715.9|8713|8708|0
1588107900000|2020-04-28 21:05:00|8720.8|8715.8|8722.3|8717.3|8722.5|8717.5|8717.9|8712.9|0
1588108200000|2020-04-28 21:10:00|8721.8|8716.8|8727.5|8722.5|8727.8|8722.8|8721.3|8716.3|0
1588108500000|2020-04-28 21:15:00|8728.2|8723.2|8734.6|8729.6|8735.5|8730.5|8723.5|8718.5|0
1588108800000|2020-04-28 21:20:00|8734.9|8729.9|8742.4|8737.4|8743.4|8738.4|8734.6|8729.6|0
1588109100000|2020-04-28 21:25:00|8742.3|8737.3|8746.7|8741.7|8746.7|8741.7|8742.3|8737.3|0
1588109400000|2020-04-28 21:30:00|8746.5|8741.5|8749.1|8744.1|8750|8745|8746.4|8741.4|0
1588109700000|2020-04-28 21:35:00|8749.2|8744.2|8753.3|8748.3|8753.5|8748.5|8749.2|8744.2|0
1588110000000|2020-04-28 21:40:00|8753.2|8748.2|8759.3|8754.3|8761.1|8756.1|8752.2|8747.2|0
1588110300000|2020-04-28 21:45:00|8759.4|8754.4|8758.5|8753.5|8759.8|8754.8|8756.3|8751.3|0
1588110600000|2020-04-28 21:50:00|8758.6|8753.6|8758.7|8753.7|8759.9|8754.9|8756.8|8751.8|0
1588110900000|2020-04-28 21:55:00|8758.9|8753.9|8762.2|8757.2|8763|8758|8758.4|8753.4|0
1588111200000|2020-04-28 22:00:00|8772.7|8770.7|8780|8778|8786.4|8784.4|8759.7|8757.7|1985
1588111500000|2020-04-28 22:05:00|8780.2|8778.2|8779.5|8777.5|8788.3|8786.3|8776.9|8774.9|937
1588111800000|2020-04-28 22:10:00|8780|8778|8781.4|8779.4|8785.8|8783.8|8780|8778|264
1588112100000|2020-04-28 22:15:00|8781.5|8779.5|8771.4|8769.4|8782.5|8780.5|8769.3|8767.3|275
1588112400000|2020-04-28 22:20:00|8771.3|8769.3|8773.3|8771.3|8778|8776|8766.4|8764.4|258
1588112700000|2020-04-28 22:25:00|8773.8|8771.8|8776.9|8774.9|8780.9|8778.9|8773.3|8771.3|178
1588113000000|2020-04-28 22:30:00|8776.4|8774.4|8763.8|8761.8|8778.3|8776.3|8763.2|8761.2|267
1588113300000|2020-04-28 22:35:00|8763.7|8761.7|8756.7|8754.7|8767.7|8765.7|8755.7|8753.7|341
1588113600000|2020-04-28 22:40:00|8757.2|8755.2|8750.2|8748.2|8757.2|8755.2|8747.3|8745.3|438
1588113900000|2020-04-28 22:45:00|8750.3|8748.3|8760|8758|8760|8758|8750.2|8748.2|212
1588114200000|2020-04-28 22:50:00|8759.2|8757.2|8761.3|8759.3|8761.7|8759.7|8757.3|8755.3|162
1588114500000|2020-04-28 22:55:00|8761.2|8759.2|8761.3|8759.3|8765.2|8763.2|8760|8758|146
1588114800000|2020-04-28 23:00:00|8761.2|8759.2|8754.2|8752.2|8762.9|8760.9|8751|8749|206
1588115100000|2020-04-28 23:05:00|8754.8|8752.8|8760.8|8758.8|8763.3|8761.3|8751.4|8749.4|201
1588115400000|2020-04-28 23:10:00|8760.5|8758.5|8761.2|8759.2|8763|8761|8758.5|8756.5|78
1588115700000|2020-04-28 23:15:00|8761.3|8759.3|8762.2|8760.2|8765.2|8763.2|8761|8759|92
1588116000000|2020-04-28 23:20:00|8762.5|8760.5|8770.9|8768.9|8771.7|8769.7|8758.9|8756.9|334
1588116300000|2020-04-28 23:25:00|8771.2|8769.2|8777.8|8775.8|8784.8|8782.8|8769.5|8767.5|538
1588116600000|2020-04-28 23:30:00|8777.9|8775.9|8774.9|8772.9|8779.9|8777.9|8774.5|8772.5|223
1588116900000|2020-04-28 23:35:00|8774.8|8772.8|8777.3|8775.3|8785.2|8783.2|8774.4|8772.4|426
1588117200000|2020-04-28 23:40:00|8777.8|8775.8|8780.4|8778.4|8788.2|8786.2|8776.9|8774.9|335
1588117500000|2020-04-28 23:45:00|8780.3|8778.3|8781|8779|8782.8|8780.8|8776.8|8774.8|170
1588117800000|2020-04-28 23:50:00|8780.8|8778.8|8777.7|8775.7|8782.3|8780.3|8775.2|8773.2|168
1588118100000|2020-04-28 23:55:00|8777.5|8775.5|8781.2|8779.2|8782|8780|8776.2|8774.2|227
1588118400000|2020-04-29 00:00:00|8781.3|8779.3|8797.7|8795.7|8800.9|8798.9|8778.3|8776.3|684
1588118700000|2020-04-29 00:05:00|8797.9|8795.9|8792.5|8790.5|8801|8799|8791.9|8789.9|392
1588119000000|2020-04-29 00:10:00|8792.7|8790.7|8791.9|8789.9|8795.5|8793.5|8788.3|8786.3|425
1588119300000|2020-04-29 00:15:00|8792|8790|8794.7|8792.7|8795.7|8793.7|8785.9|8783.9|397
1588119600000|2020-04-29 00:20:00|8794.8|8792.8|8798|8796|8799.5|8797.5|8792.9|8790.9|308
1588119900000|2020-04-29 00:25:00|8797.9|8795.9|8799.7|8797.7|8800.3|8798.3|8791.4|8789.4|304
1588120200000|2020-04-29 00:30:00|8799.5|8797.5|8806.2|8804.2|8806.8|8804.8|8799.5|8797.5|395
1588120500000|2020-04-29 00:35:00|8806|8804|8803.8|8801.8|8807.3|8805.3|8800.8|8798.8|283
1588120800000|2020-04-29 00:40:00|8803.9|8801.9|8799.7|8797.7|8804.2|8802.2|8798.3|8796.3|246
1588121100000|2020-04-29 00:45:00|8799.2|8797.2|8801.2|8799.2|8805.8|8803.8|8797|8795|400
1588121400000|2020-04-29 00:50:00|8801.7|8799.7|8804.3|8802.3|8805.3|8803.3|8801.3|8799.3|135
1588121700000|2020-04-29 00:55:00|8804.2|8802.2|8800.2|8798.2|8805.9|8803.9|8796.8|8794.8|242
1588122000000|2020-04-29 01:00:00|8800.3|8798.3|8806|8804|8807.8|8805.8|8800.3|8798.3|222
1588122300000|2020-04-29 01:05:00|8806.2|8804.2|8817.8|8815.8|8821|8819|8806.2|8804.2|792
1588122600000|2020-04-29 01:10:00|8817.7|8815.7|8826.7|8824.7|8832.4|8830.4|8814|8812|952
1588122900000|2020-04-29 01:15:00|8826.2|8824.2|8827.4|8825.4|8832.7|8830.7|8823.8|8821.8|466
1588123200000|2020-04-29 01:20:00|8827.5|8825.5|8844.9|8842.9|8849.8|8847.8|8826.8|8824.8|949
1588123500000|2020-04-29 01:25:00|8844.3|8842.3|8844|8842|8847.2|8845.2|8841.9|8839.9|569
1588123800000|2020-04-29 01:30:00|8843.7|8841.7|8842.2|8840.2|8847.5|8845.5|8838.8|8836.8|635
1588124100000|2020-04-29 01:35:00|8842.4|8840.4|8867.3|8865.3|8872|8870|8840.5|8838.5|1339
1588124400000|2020-04-29 01:40:00|8867|8865|8858.4|8856.4|8867.2|8865.2|8857.3|8855.3|634
1588124700000|2020-04-29 01:45:00|8858.5|8856.5|8851.9|8849.9|8861.3|8859.3|8848.5|8846.5|532
1588125000000|2020-04-29 01:50:00|8852.5|8850.5|8857.9|8855.9|8860|8858|8850.8|8848.8|324
1588125300000|2020-04-29 01:55:00|8858|8856|8843.9|8841.9|8858.5|8856.5|8842.9|8840.9|421
1588125600000|2020-04-29 02:00:00|8843.8|8841.8|8845.4|8843.4|8846|8844|8839.4|8837.4|381
1588125900000|2020-04-29 02:05:00|8845.5|8843.5|8850.8|8848.8|8855|8853|8845|8843|665
1588126200000|2020-04-29 02:10:00|8850.5|8848.5|8845.7|8843.7|8853.3|8851.3|8845.7|8843.7|217
1588126500000|2020-04-29 02:15:00|8846.4|8844.4|8842.7|8840.7|8846.5|8844.5|8832|8830|474
1588126800000|2020-04-29 02:20:00|8842.5|8840.5|8848.8|8846.8|8852.8|8850.8|8838.9|8836.9|395
1588127100000|2020-04-29 02:25:00|8848.2|8846.2|8850.7|8848.7|8853.8|8851.8|8848.2|8846.2|228
1588127400000|2020-04-29 02:30:00|8850.5|8848.5|8852.9|8850.9|8852.9|8850.9|8844.8|8842.8|241
1588127700000|2020-04-29 02:35:00|8852.8|8850.8|8849.7|8847.7|8853|8851|8843.7|8841.7|204
1588128000000|2020-04-29 02:40:00|8849.5|8847.5|8846|8844|8849.9|8847.9|8840.7|8838.7|230
1588128300000|2020-04-29 02:45:00|8846.2|8844.2|8840|8838|8846.4|8844.4|8840|8838|220
1588128600000|2020-04-29 02:50:00|8840.3|8838.3|8850.5|8848.5|8852.7|8850.7|8839.9|8837.9|255
1588128900000|2020-04-29 02:55:00|8849.5|8847.5|8853.3|8851.3|8856.8|8854.8|8847.8|8845.8|221
1588129200000|2020-04-29 03:00:00|8853.4|8851.4|8850.4|8848.4|8854.3|8852.3|8850.3|8848.3|202
1588129500000|2020-04-29 03:05:00|8850.3|8848.3|8843.4|8841.4|8850.3|8848.3|8839.9|8837.9|294
1588129800000|2020-04-29 03:10:00|8843.2|8841.2|8835|8833|8844.7|8842.7|8833.8|8831.8|230
1588130100000|2020-04-29 03:15:00|8835.4|8833.4|8836.3|8834.3|8841.7|8839.7|8834.8|8832.8|278
1588130400000|2020-04-29 03:20:00|8836.4|8834.4|8835.9|8833.9|8840|8838|8834.2|8832.2|354
1588130700000|2020-04-29 03:25:00|8836.3|8834.3|8840.8|8838.8|8841.5|8839.5|8836|8834|157
1588131000000|2020-04-29 03:30:00|8840.7|8838.7|8844.2|8842.2|8846.2|8844.2|8837.5|8835.5|270
1588131300000|2020-04-29 03:35:00|8844|8842|8839.5|8837.5|8844.4|8842.4|8838.4|8836.4|141
1588131600000|2020-04-29 03:40:00|8839.4|8837.4|8840.9|8838.9|8843.3|8841.3|8837.2|8835.2|127
1588131900000|2020-04-29 03:45:00|8840.8|8838.8|8844.3|8842.3|8845.7|8843.7|8838.8|8836.8|147
1588132200000|2020-04-29 03:50:00|8844.5|8842.5|8846.4|8844.4|8846.9|8844.9|8840.5|8838.5|172
1588132500000|2020-04-29 03:55:00|8846.3|8844.3|8852|8850|8854.7|8852.7|8845.7|8843.7|296
1588132800000|2020-04-29 04:00:00|8851.9|8849.9|8863.8|8861.8|8867.8|8865.8|8851.7|8849.7|781
1588133100000|2020-04-29 04:05:00|8863.9|8861.9|8867.2|8865.2|8868.4|8866.4|8861.5|8859.5|327
1588133400000|2020-04-29 04:10:00|8867.3|8865.3|8864.4|8862.4|8867.3|8865.3|8861.9|8859.9|259
1588133700000|2020-04-29 04:15:00|8864.5|8862.5|8863.3|8861.3|8867.4|8865.4|8862|8860|215
1588134000000|2020-04-29 04:20:00|8863.2|8861.2|8855.3|8853.3|8866|8864|8853.8|8851.8|745
1588134300000|2020-04-29 04:25:00|8855|8853|8848.4|8846.4|8857.2|8855.2|8846.3|8844.3|424
1588134600000|2020-04-29 04:30:00|8848.3|8846.3|8845|8843|8849.4|8847.4|8839.3|8837.3|733
1588134900000|2020-04-29 04:35:00|8845.8|8843.8|8839.2|8837.2|8845.8|8843.8|8837.4|8835.4|756
1588135200000|2020-04-29 04:40:00|8839|8837|8848.3|8846.3|8850.3|8848.3|8835.2|8833.2|685
1588135500000|2020-04-29 04:45:00|8848.7|8846.7|8852.7|8850.7|8855.2|8853.2|8848.7|8846.7|914
1588135800000|2020-04-29 04:50:00|8852.5|8850.5|8851.9|8849.9|8853.7|8851.7|8844.8|8842.8|519
1588136100000|2020-04-29 04:55:00|8850.9|8848.9|8855.9|8853.9|8859.8|8857.8|8850|8848|289
1588136400000|2020-04-29 05:00:00|8855.8|8853.8|8847.3|8845.3|8856.5|8854.5|8845.3|8843.3|223
1588136700000|2020-04-29 05:05:00|8847.5|8845.5|8843.8|8841.8|8847.8|8845.8|8839|8837|538
1588137000000|2020-04-29 05:10:00|8843.7|8841.7|8855.8|8853.8|8856.3|8854.3|8842.9|8840.9|398
1588137300000|2020-04-29 05:15:00|8855.3|8853.3|8853.7|8851.7|8856.4|8854.4|8851.9|8849.9|335
1588137600000|2020-04-29 05:20:00|8853.5|8851.5|8861.3|8859.3|8862|8860|8853.5|8851.5|305
1588137900000|2020-04-29 05:25:00|8861.2|8859.2|8851|8849|8865.2|8863.2|8850.7|8848.7|369
1588138200000|2020-04-29 05:30:00|8850.9|8848.9|8842.4|8840.4|8852.5|8850.5|8840.4|8838.4|365
1588138500000|2020-04-29 05:35:00|8842|8840|8844.2|8842.2|8849.9|8847.9|8841.5|8839.5|203
1588138800000|2020-04-29 05:40:00|8843.9|8841.9|8847.5|8845.5|8848.3|8846.3|8841.8|8839.8|161
1588139100000|2020-04-29 05:45:00|8847.7|8845.7|8849.5|8847.5|8852|8850|8844.5|8842.5|213
1588139400000|2020-04-29 05:50:00|8849.3|8847.3|8844.9|8842.9|8850.3|8848.3|8837.8|8835.8|363
1588139700000|2020-04-29 05:55:00|8844.7|8842.7|8851.9|8849.9|8855.5|8853.5|8843.8|8841.8|266
1588140000000|2020-04-29 06:00:00|8851.8|8849.8|8841.9|8839.9|8857.7|8855.7|8841.3|8839.3|501
1588140300000|2020-04-29 06:05:00|8842|8840|8833.9|8831.9|8843|8841|8832.2|8830.2|475
1588140600000|2020-04-29 06:10:00|8833.8|8831.8|8823.8|8821.8|8837.8|8835.8|8819|8817|871
1588140900000|2020-04-29 06:15:00|8823.9|8821.9|8826.3|8824.3|8827.2|8825.2|8820.7|8818.7|382
1588141200000|2020-04-29 06:20:00|8825.9|8823.9|8812.7|8810.7|8832.2|8830.2|8811.2|8809.2|714
1588141500000|2020-04-29 06:25:00|8813.2|8811.2|8813.2|8811.2|8819.4|8817.4|8812.7|8810.7|382
1588141800000|2020-04-29 06:30:00|8813.3|8811.3|8823|8821|8825.2|8823.2|8812.7|8810.7|509
1588142100000|2020-04-29 06:35:00|8822.9|8820.9|8818.9|8816.9|8828.4|8826.4|8818.3|8816.3|435
1588142400000|2020-04-29 06:40:00|8819|8817|8816.4|8814.4|8825.5|8823.5|8815.7|8813.7|349
1588142700000|2020-04-29 06:45:00|8816.3|8814.3|8828.5|8826.5|8829.8|8827.8|8816.3|8814.3|380
1588143000000|2020-04-29 06:50:00|8828.9|8826.9|8827.8|8825.8|8832|8830|8826.9|8824.9|365
1588143300000|2020-04-29 06:55:00|8827|8825|8827.9|8825.9|8832.5|8830.5|8824.4|8822.4|451
1588143600000|2020-04-29 07:00:00|8827.8|8825.8|8842.7|8840.7|8847.5|8845.5|8815.8|8813.8|2102
1588143900000|2020-04-29 07:05:00|8842.8|8840.8|8837.7|8835.7|8845.9|8843.9|8834.2|8832.2|1148
1588144200000|2020-04-29 07:10:00|8837|8835|8835.2|8833.2|8845.8|8843.8|8833.8|8831.8|685
1588144500000|2020-04-29 07:15:00|8835.5|8833.5|8825.5|8823.5|8835.8|8833.8|8821.5|8819.5|877
1588144800000|2020-04-29 07:20:00|8825.7|8823.7|8817.3|8815.3|8829|8827|8816.2|8814.2|897
1588145100000|2020-04-29 07:25:00|8817.2|8815.2|8812.5|8810.5|8825.4|8823.4|8810.3|8808.3|800
1588145400000|2020-04-29 07:30:00|8812.7|8810.7|8808|8806|8818.5|8816.5|8805.9|8803.9|842
1588145700000|2020-04-29 07:35:00|8807.9|8805.9|8812.7|8810.7|8820.5|8818.5|8807.5|8805.5|650
1588146000000|2020-04-29 07:40:00|8813.5|8811.5|8821.2|8819.2|8821.5|8819.5|8809.8|8807.8|714
1588146300000|2020-04-29 07:45:00|8820.8|8818.8|8825.9|8823.9|8827.8|8825.8|8817.8|8815.8|629
1588146600000|2020-04-29 07:50:00|8825.7|8823.7|8829.8|8827.8|8831.8|8829.8|8822.2|8820.2|771
1588146900000|2020-04-29 07:55:00|8829.9|8827.9|8833.8|8831.8|8836.3|8834.3|8828.7|8826.7|708
1588147200000|2020-04-29 08:00:00|8833.7|8831.7|8826.2|8824.2|8833.7|8831.7|8822.8|8820.8|707
1588147500000|2020-04-29 08:05:00|8826|8824|8822.8|8820.8|8827.7|8825.7|8819|8817|533
1588147800000|2020-04-29 08:10:00|8822.3|8820.3|8825.4|8823.4|8829.2|8827.2|8820|8818|624
1588148100000|2020-04-29 08:15:00|8825.5|8823.5|8831|8829|8834|8832|8825.5|8823.5|542
1588148400000|2020-04-29 08:20:00|8830.9|8828.9|8826.2|8824.2|8832.3|8830.3|8825.8|8823.8|415
1588148700000|2020-04-29 08:25:00|8826.5|8824.5|8826.5|8824.5|8827.5|8825.5|8817|8815|619
1588149000000|2020-04-29 08:30:00|8826|8824|8835.9|8833.9|8836|8834|8823|8821|681
1588149300000|2020-04-29 08:35:00|8835.5|8833.5|8839.7|8837.7|8842|8840|8831.3|8829.3|585
1588149600000|2020-04-29 08:40:00|8839.3|8837.3|8832.4|8830.4|8841.5|8839.5|8830.9|8828.9|585
1588149900000|2020-04-29 08:45:00|8832.9|8830.9|8828.5|8826.5|8836.4|8834.4|8826.8|8824.8|487
1588150200000|2020-04-29 08:50:00|8828.8|8826.8|8835.3|8833.3|8837.7|8835.7|8825.3|8823.3|446
1588150500000|2020-04-29 08:55:00|8835.2|8833.2|8835.5|8833.5|8837.2|8835.2|8830.2|8828.2|367
1588150800000|2020-04-29 09:00:00|8835.7|8833.7|8836.4|8834.4|8837.2|8835.2|8831.2|8829.2|454
1588151100000|2020-04-29 09:05:00|8836.8|8834.8|8835.5|8833.5|8842.2|8840.2|8835.3|8833.3|547
1588151400000|2020-04-29 09:10:00|8836.2|8834.2|8831.3|8829.3|8837.2|8835.2|8828.3|8826.3|503
1588151700000|2020-04-29 09:15:00|8831.4|8829.4|8827.4|8825.4|8832.7|8830.7|8827.2|8825.2|365
1588152000000|2020-04-29 09:20:00|8827.3|8825.3|8837.5|8835.5|8837.8|8835.8|8824.4|8822.4|597
1588152300000|2020-04-29 09:25:00|8837.7|8835.7|8835.2|8833.2|8839.8|8837.8|8833.2|8831.2|409
1588152600000|2020-04-29 09:30:00|8834.9|8832.9|8832.5|8830.5|8836|8834|8830.9|8828.9|248
1588152900000|2020-04-29 09:35:00|8832.7|8830.7|8835.2|8833.2|8836.2|8834.2|8829.3|8827.3|217
1588153200000|2020-04-29 09:40:00|8835.3|8833.3|8837.2|8835.2|8839.8|8837.8|8834.4|8832.4|332
1588153500000|2020-04-29 09:45:00|8837.3|8835.3|8823|8821|8838.3|8836.3|8822.5|8820.5|510
1588153800000|2020-04-29 09:50:00|8823.3|8821.3|8827.4|8825.4|8830.5|8828.5|8821.2|8819.2|469
1588154100000|2020-04-29 09:55:00|8827.5|8825.5|8828.9|8826.9|8831.4|8829.4|8823|8821|458
1588154400000|2020-04-29 10:00:00|8829.2|8827.2|8816.4|8814.4|8829.3|8827.3|8815|8813|601
1588154700000|2020-04-29 10:05:00|8816.3|8814.3|8817|8815|8818.7|8816.7|8809.8|8807.8|673
1588155000000|2020-04-29 10:10:00|8817.2|8815.2|8814.2|8812.2|8820.4|8818.4|8813.7|8811.7|365
1588155300000|2020-04-29 10:15:00|8814|8812|8819.2|8817.2|8820.4|8818.4|8813.7|8811.7|264
1588155600000|2020-04-29 10:20:00|8819|8817|8816.8|8814.8|8819.4|8817.4|8811.3|8809.3|328
1588155900000|2020-04-29 10:25:00|8816.7|8814.7|8811.4|8809.4|8818|8816|8808.3|8806.3|418
1588156200000|2020-04-29 10:30:00|8811.8|8809.8|8807.4|8805.4|8812.9|8810.9|8803|8801|772
1588156500000|2020-04-29 10:35:00|8807.5|8805.5|8815.9|8813.9|8817.5|8815.5|8806.2|8804.2|509
1588156800000|2020-04-29 10:40:00|8816.2|8814.2|8818.3|8816.3|8818.5|8816.5|8813.5|8811.5|357
1588157100000|2020-04-29 10:45:00|8818.2|8816.2|8815.4|8813.4|8820.5|8818.5|8815.2|8813.2|400
1588157400000|2020-04-29 10:50:00|8815.7|8813.7|8816.3|8814.3|8820|8818|8810.3|8808.3|477
1588157700000|2020-04-29 10:55:00|8816|8814|8828.2|8826.2|8828.2|8826.2|8816|8814|586
1588158000000|2020-04-29 11:00:00|8827.9|8825.9|8826.7|8824.7|8829.5|8827.5|8821.5|8819.5|1032
1588158300000|2020-04-29 11:05:00|8827|8825|8819.8|8817.8|8828.8|8826.8|8817.8|8815.8|472
1588158600000|2020-04-29 11:10:00|8820|8818|8819.4|8817.4|8825.9|8823.9|8818.7|8816.7|467
1588158900000|2020-04-29 11:15:00|8819|8817|8807.8|8805.8|8821.4|8819.4|8806.3|8804.3|816
1588159200000|2020-04-29 11:20:00|8807.7|8805.7|8801.3|8799.3|8808.4|8806.4|8796.5|8794.5|891
1588159500000|2020-04-29 11:25:00|8801.8|8799.8|8797.7|8795.7|8803|8801|8797|8795|383
1588159800000|2020-04-29 11:30:00|8798.2|8796.2|8800.8|8798.8|8804.7|8802.7|8795.8|8793.8|778
1588160100000|2020-04-29 11:35:00|8800.9|8798.9|8801.3|8799.3|8805.7|8803.7|8799.8|8797.8|414
1588160400000|2020-04-29 11:40:00|8801.4|8799.4|8799.8|8797.8|8802.9|8800.9|8797.8|8795.8|434
1588160700000|2020-04-29 11:45:00|8799.9|8797.9|8787.2|8785.2|8800.3|8798.3|8786.9|8784.9|1156
1588161000000|2020-04-29 11:50:00|8787.3|8785.3|8793.4|8791.4|8796.2|8794.2|8786.7|8784.7|1271
1588161300000|2020-04-29 11:55:00|8793.3|8791.3|8797.5|8795.5|8798.4|8796.4|8791.8|8789.8|520
1588161600000|2020-04-29 12:00:00|8797.4|8795.4|8795.4|8793.4|8799.9|8797.9|8791.9|8789.9|636
1588161900000|2020-04-29 12:05:00|8795.7|8793.7|8798.7|8796.7|8799.8|8797.8|8794.7|8792.7|329
1588162200000|2020-04-29 12:10:00|8798.9|8796.9|8805.5|8803.5|8808.3|8806.3|8798.4|8796.4|750
1588162500000|2020-04-29 12:15:00|8805.4|8803.4|8807.9|8805.9|8813.2|8811.2|8804.8|8802.8|1171
1588162800000|2020-04-29 12:20:00|8807.8|8805.8|8812.3|8810.3|8816.2|8814.2|8807.7|8805.7|496
1588163100000|2020-04-29 12:25:00|8812.4|8810.4|8834.8|8832.8|8836.2|8834.2|8812.2|8810.2|1701
1588163400000|2020-04-29 12:30:00|8834.7|8832.7|8853.9|8851.9|8892.7|8890.7|8834.3|8832.3|8308
1588163700000|2020-04-29 12:35:00|8854|8852|8839|8837|8871.3|8869.3|8839|8837|3384
1588164000000|2020-04-29 12:40:00|8839.3|8837.3|8858|8856|8863.4|8861.4|8839.3|8837.3|2050
1588164300000|2020-04-29 12:45:00|8857.8|8855.8|8870.8|8868.8|8873.2|8871.2|8850.5|8848.5|2320
1588164600000|2020-04-29 12:50:00|8871|8869|8870.8|8868.8|8873|8871|8861.8|8859.8|1838
1588164900000|2020-04-29 12:55:00|8868.8|8866.8|8902.5|8900.5|8907.7|8905.7|8868.5|8866.5|4262
1588165200000|2020-04-29 13:00:00|8902.8|8900.8|8901.4|8899.4|8920|8918|8901|8899|4575
1588165500000|2020-04-29 13:05:00|8901.8|8899.8|8894.9|8892.9|8903|8901|8891.3|8889.3|2488
1588165800000|2020-04-29 13:10:00|8894.7|8892.7|8894.3|8892.3|8894.8|8892.8|8884|8882|2010
1588166100000|2020-04-29 13:15:00|8894.5|8892.5|8892.3|8890.3|8896.4|8894.4|8885.2|8883.2|1902
1588166400000|2020-04-29 13:20:00|8892|8890|8887.2|8885.2|8892.2|8890.2|8877.7|8875.7|1787
1588166700000|2020-04-29 13:25:00|8887|8885|8874.2|8872.2|8890.9|8888.9|8874.2|8872.2|2140
1588167000000|2020-04-29 13:30:00|8873.7|8872.7|8860.4|8859.4|8876.5|8875.5|8847.8|8846.8|9472
1588167300000|2020-04-29 13:35:00|8860|8859|8848.2|8847.2|8871.2|8870.2|8829.2|8828.2|9204
1588167600000|2020-04-29 13:40:00|8847.9|8846.9|8876.9|8875.9|8881.7|8880.7|8843.7|8842.7|7025
1588167900000|2020-04-29 13:45:00|8876.8|8875.8|8893.4|8892.4|8897.8|8896.8|8873.2|8872.2|7737
1588168200000|2020-04-29 13:50:00|8893.7|8892.7|8896.7|8895.7|8907.9|8906.9|8893.3|8892.3|6037
1588168500000|2020-04-29 13:55:00|8896.5|8895.5|8907.2|8906.2|8911.7|8910.7|8892.7|8891.7|4558
1588168800000|2020-04-29 14:00:00|8906.5|8905.5|8894.9|8893.9|8909.2|8908.2|8886.9|8885.9|6359
1588169100000|2020-04-29 14:05:00|8894.7|8893.7|8884.9|8883.9|8901.4|8900.4|8884.9|8883.9|5123
1588169400000|2020-04-29 14:10:00|8884.3|8883.3|8898.1|8897.1|8898.6|8897.6|8879.1|8878.1|5263
1588169700000|2020-04-29 14:15:00|8898|8897|8920|8919|8923.8|8922.8|8897.1|8896.1|6934
1588170000000|2020-04-29 14:20:00|8920.1|8919.1|8933.3|8932.3|8936.1|8935.1|8916.8|8915.8|5345
1588170300000|2020-04-29 14:25:00|8933.2|8932.2|8942.5|8941.5|8944.6|8943.6|8933.2|8932.2|4869
1588170600000|2020-04-29 14:30:00|8942.8|8941.8|8940.3|8939.3|8951.7|8950.7|8934.5|8933.5|4701
1588170900000|2020-04-29 14:35:00|8940.6|8939.6|8935.1|8934.1|8951.2|8950.2|8927.3|8926.3|3819
1588171200000|2020-04-29 14:40:00|8934.6|8933.6|8928.3|8927.3|8939.5|8938.5|8926.5|8925.5|2999
1588171500000|2020-04-29 14:45:00|8928.6|8927.6|8927.5|8926.5|8931.5|8930.5|8919.7|8918.7|3934
1588171800000|2020-04-29 14:50:00|8927.6|8926.6|8939.5|8938.5|8943.3|8942.3|8927.6|8926.6|4278
1588172100000|2020-04-29 14:55:00|8939.6|8938.6|8932.3|8931.3|8943|8942|8928.3|8927.3|3765
1588172400000|2020-04-29 15:00:00|8932.1|8931.1|8927.1|8926.1|8940.1|8939.1|8916.6|8915.6|4342
1588172700000|2020-04-29 15:05:00|8926.6|8925.6|8929.7|8928.7|8937.3|8936.3|8924.1|8923.1|2732
1588173000000|2020-04-29 15:10:00|8929.6|8928.6|8938.8|8937.8|8946|8945|8927.1|8926.1|3604
1588173300000|2020-04-29 15:15:00|8939|8938|8936.6|8935.6|8944.2|8943.2|8929.2|8928.2|2651
1588173600000|2020-04-29 15:20:00|8936.3|8935.3|8939.8|8938.8|8944.6|8943.6|8932.6|8931.6|2811
1588173900000|2020-04-29 15:25:00|8939.6|8938.6|8937.3|8936.3|8942.1|8941.1|8933.5|8932.5|2244
1588174200000|2020-04-29 15:30:00|8936.8|8935.8|8939.1|8938.1|8945.7|8944.7|8931.1|8930.1|3046
1588174500000|2020-04-29 15:35:00|8939.5|8938.5|8930.6|8929.6|8940.7|8939.7|8929.7|8928.7|2187
1588174800000|2020-04-29 15:40:00|8930.8|8929.8|8931.3|8930.3|8934.7|8933.7|8923|8922|2958
1588175100000|2020-04-29 15:45:00|8931.5|8930.5|8937.8|8936.8|8938|8937|8928.2|8927.2|2596
1588175400000|2020-04-29 15:50:00|8937.6|8936.6|8943.1|8942.1|8946.1|8945.1|8933.1|8932.1|3352
1588175700000|2020-04-29 15:55:00|8942.8|8941.8|8928|8927|8945.5|8944.5|8925.3|8924.3|3114
1588176000000|2020-04-29 16:00:00|8928.1|8927.1|8944.6|8943.6|8944.8|8943.8|8928.1|8927.1|2966
1588176300000|2020-04-29 16:05:00|8944.7|8943.7|8952.1|8951.1|8955.1|8954.1|8942.6|8941.6|3633
1588176600000|2020-04-29 16:10:00|8952.3|8951.3|8955.3|8954.3|8959.1|8958.1|8949.1|8948.1|2875
1588176900000|2020-04-29 16:15:00|8955.5|8954.5|8954.1|8953.1|8961.6|8960.6|8949.1|8948.1|2833
1588177200000|2020-04-29 16:20:00|8954.2|8953.2|8963.7|8962.7|8964.1|8963.1|8951.6|8950.6|2395
1588177500000|2020-04-29 16:25:00|8963.6|8962.6|8963.2|8962.2|8964.2|8963.2|8956.3|8955.3|2099
1588177800000|2020-04-29 16:30:00|8963.1|8962.1|8960.8|8959.8|8968.1|8967.1|8958.1|8957.1|2370
1588178100000|2020-04-29 16:35:00|8961.6|8960.6|8972.8|8971.8|8975.8|8974.8|8960.3|8959.3|3577
1588178400000|2020-04-29 16:40:00|8972.7|8971.7|8972.8|8971.8|8975.3|8974.3|8969|8968|2166
1588178700000|2020-04-29 16:45:00|8973.1|8972.1|8972.6|8971.6|8975.1|8974.1|8968.1|8967.1|2212
1588179000000|2020-04-29 16:50:00|8972.7|8971.7|8970.3|8969.3|8976.1|8975.1|8967.1|8966.1|2283
1588179300000|2020-04-29 16:55:00|8969.3|8968.3|8960.3|8959.3|8971.8|8970.8|8955.5|8954.5|2509
1588179600000|2020-04-29 17:00:00|8961.1|8960.1|8970.7|8969.7|8972.5|8971.5|8960.8|8959.8|2548
1588179900000|2020-04-29 17:05:00|8971|8970|8971.8|8970.8|8974.3|8973.3|8968.2|8967.2|2625
1588180200000|2020-04-29 17:10:00|8972|8971|8968.6|8967.6|8972.8|8971.8|8964.5|8963.5|2091
1588180500000|2020-04-29 17:15:00|8968.7|8967.7|8973.1|8972.1|8975|8974|8965.3|8964.3|1578
1588180800000|2020-04-29 17:20:00|8972.8|8971.8|8966.8|8965.8|8974.2|8973.2|8963.5|8962.5|1829
1588181100000|2020-04-29 17:25:00|8966.6|8965.6|8962.3|8961.3|8971.8|8970.8|8961.5|8960.5|1875
1588181400000|2020-04-29 17:30:00|8962.1|8961.1|8957.2|8956.2|8966.1|8965.1|8956.8|8955.8|2499
1588181700000|2020-04-29 17:35:00|8957.3|8956.3|8959.6|8958.6|8963.6|8962.6|8954.6|8953.6|2186
1588182000000|2020-04-29 17:40:00|8959.3|8958.3|8955.6|8954.6|8966.6|8965.6|8955.6|8954.6|1809
1588182300000|2020-04-29 17:45:00|8956.3|8955.3|8965.8|8964.8|8966.7|8965.7|8955.2|8954.2|1494
1588182600000|2020-04-29 17:50:00|8965.6|8964.6|8968.1|8967.1|8970.8|8969.8|8963.5|8962.5|1154
1588182900000|2020-04-29 17:55:00|8967.7|8966.7|8972.8|8971.8|8979.2|8978.2|8966.6|8965.6|2325
1588183200000|2020-04-29 18:00:00|8972.3|8971.3|8963.6|8962.6|8985.5|8984.5|8948.6|8947.6|6429
1588183500000|2020-04-29 18:05:00|8962.8|8961.8|8953.6|8952.6|8964|8963|8950.2|8949.2|2537
1588183800000|2020-04-29 18:10:00|8954.7|8953.7|8943.8|8942.8|8962.3|8961.3|8935.7|8934.7|3687
1588184100000|2020-04-29 18:15:00|8944.1|8943.1|8942.6|8941.6|8959.1|8958.1|8938.6|8937.6|3216
1588184400000|2020-04-29 18:20:00|8942.3|8941.3|8960.1|8959.1|8960.6|8959.6|8942.3|8941.3|2070
1588184700000|2020-04-29 18:25:00|8960.3|8959.3|8964.3|8963.3|8969.1|8968.1|8955.7|8954.7|2689
1588185000000|2020-04-29 18:30:00|8964.6|8963.6|8964.8|8963.8|8971.1|8970.1|8954.1|8953.1|3083
1588185300000|2020-04-29 18:35:00|8965.1|8964.1|8974.3|8973.3|8978.3|8977.3|8960.1|8959.1|2489
1588185600000|2020-04-29 18:40:00|8974.8|8973.8|8979.8|8978.8|8985.1|8984.1|8970.3|8969.3|1957
1588185900000|2020-04-29 18:45:00|8980.6|8979.6|8974.8|8973.8|8983.3|8982.3|8973.1|8972.1|1755
1588186200000|2020-04-29 18:50:00|8975.1|8974.1|8966.8|8965.8|8980.1|8979.1|8963|8962|2025
1588186500000|2020-04-29 18:55:00|8966.6|8965.6|8991.3|8990.3|8995.5|8994.5|8960.8|8959.8|4150
1588186800000|2020-04-29 19:00:00|8992.1|8991.1|8999.2|8998.2|8999.8|8998.8|8987.2|8986.2|2475
1588187100000|2020-04-29 19:05:00|8998.8|8997.8|8995.3|8994.3|8999.8|8998.8|8991.1|8990.1|2245
1588187400000|2020-04-29 19:10:00|8995.2|8994.2|8998.1|8997.1|9001.3|9000.3|8990.8|8989.8|1897
1588187700000|2020-04-29 19:15:00|8998.6|8997.6|9004.5|9003.5|9006.6|9005.6|8989.8|8988.8|3383
1588188000000|2020-04-29 19:20:00|9004.2|9003.2|9012.7|9011.7|9014.4|9013.4|9003.7|9002.7|3843
1588188300000|2020-04-29 19:25:00|9012.8|9011.8|9018.7|9017.7|9021.4|9020.4|9012.7|9011.7|3826
1588188600000|2020-04-29 19:30:00|9018.8|9017.8|9018.3|9017.3|9019.8|9018.8|9007.8|9006.8|3721
1588188900000|2020-04-29 19:35:00|9018.2|9017.2|9014.9|9013.9|9022.2|9021.2|9009.3|9008.3|2102
1588189200000|2020-04-29 19:40:00|9014.8|9013.8|9021.5|9020.5|9026.5|9025.5|9013.2|9012.2|3093
1588189500000|2020-04-29 19:45:00|9021.3|9020.3|9019.7|9018.7|9024|9023|9012.8|9011.8|2812
1588189800000|2020-04-29 19:50:00|9022.2|9021.2|8986|8985|9022.2|9021.2|8976|8975|9729
1588190100000|2020-04-29 19:55:00|8984.8|8983.8|8974.5|8973.5|8990.8|8989.8|8971.4|8970.4|9360
1588190400000|2020-04-29 20:00:00|8974.2|8973.2|8998.1|8996.1|9016.1|9014.1|8972.8|8970.8|6296
1588190700000|2020-04-29 20:05:00|8998.5|8996.5|9016|9014|9026.1|9024.1|8980.1|8978.1|7284
1588191000000|2020-04-29 20:10:00|9015.8|9013.8|9052.4|9047.4|9053.3|9051.3|9012.3|9010.3|4111
1588191300000|2020-04-29 20:15:00|9052.3|9047.3|9049.3|9044.3|9052.8|9047.8|9045|9040|3
1588191600000|2020-04-29 20:20:00|9049.4|9044.4|9067.2|9062.2|9067.5|9062.5|9049.4|9044.4|0
1588191900000|2020-04-29 20:25:00|9067.4|9062.4|9080.7|9075.7|9082.5|9077.5|9066.5|9061.5|0
1588192200000|2020-04-29 20:30:00|9079.5|9077.5|9095.7|9093.7|9098|9096|9073.7|9071.7|3154
1588192500000|2020-04-29 20:35:00|9096.2|9094.2|9111|9109|9112|9110|9091.5|9089.5|1522
1588192800000|2020-04-29 20:40:00|9111.2|9109.2|9114.2|9112.2|9121.5|9119.5|9109.5|9107.5|1443
1588193100000|2020-04-29 20:45:00|9114|9112|9106.7|9104.7|9117.2|9115.2|9106.7|9104.7|736
1588193400000|2020-04-29 20:50:00|9107|9105|9116.2|9114.2|9117.5|9115.5|9105.7|9103.7|679
1588193700000|2020-04-29 20:55:00|9117.2|9115.2|9131.4|9126.4|9131.4|9129.2|9115.2|9113.2|778
1588194000000|2020-04-29 21:00:00|9131.3|9126.3|9126.3|9121.3|9133.6|9128.6|9124.4|9119.4|0
1588194300000|2020-04-29 21:05:00|9126.4|9121.4|9122.4|9117.4|9126.4|9121.4|9121.5|9116.5|0
1588194600000|2020-04-29 21:10:00|9122.3|9117.3|9115.8|9110.8|9122.3|9117.3|9113.8|9108.8|0
1588194900000|2020-04-29 21:15:00|9115.9|9110.9|9121.1|9116.1|9121.1|9116.1|9115.2|9110.2|0
1588195200000|2020-04-29 21:20:00|9121.3|9116.3|9121|9116|9123.7|9118.7|9120.1|9115.1|0
1588195500000|2020-04-29 21:25:00|9121.1|9116.1|9120.3|9115.3|9121.3|9116.3|9119|9114|0
1588195800000|2020-04-29 21:30:00|9120.6|9115.6|9117.8|9112.8|9121.2|9116.2|9115.2|9110.2|0
1588196100000|2020-04-29 21:35:00|9117.7|9112.7|9120.6|9115.6|9122.8|9117.8|9117.1|9112.1|0
1588196400000|2020-04-29 21:40:00|9120.5|9115.5|9120.2|9115.2|9120.9|9115.9|9118.1|9113.1|0
1588196700000|2020-04-29 21:45:00|9120.4|9115.4|9119.6|9114.6|9123.3|9118.3|9119.6|9114.6|0
1588197000000|2020-04-29 21:50:00|9119.5|9114.5|9113.8|9108.8|9119.9|9114.9|9113.8|9108.8|0
1588197300000|2020-04-29 21:55:00|9113.7|9108.7|9116.9|9111.9|9116.9|9111.9|9110.6|9105.6|0
1588197600000|2020-04-29 22:00:00|9122|9120|9101.7|9099.7|9122|9120|9098|9096|1500
1588197900000|2020-04-29 22:05:00|9101.5|9099.5|9094.3|9092.3|9106.6|9104.6|9093|9091|551
1588198200000|2020-04-29 22:10:00|9094.5|9092.5|9097.1|9095.1|9100|9098|9092|9090|452
1588198500000|2020-04-29 22:15:00|9097|9095|9095.6|9093.6|9099.6|9097.6|9086.7|9084.7|460
1588198800000|2020-04-29 22:20:00|9095.5|9093.5|9093.8|9091.8|9097|9095|9092.8|9090.8|152
1588199100000|2020-04-29 22:25:00|9093.5|9091.5|9095.7|9093.7|9096.5|9094.5|9093|9091|169
1588199400000|2020-04-29 22:30:00|9095.8|9093.8|9102.3|9100.3|9105.5|9103.5|9094.8|9092.8|331
1588199700000|2020-04-29 22:35:00|9102.5|9100.5|9099.1|9097.1|9103.8|9101.8|9098.2|9096.2|155
1588200000000|2020-04-29 22:40:00|9099.2|9097.2|9104.7|9102.7|9105.2|9103.2|9098.8|9096.8|111
1588200300000|2020-04-29 22:45:00|9104.6|9102.6|9102.2|9100.2|9105|9103|9102.2|9100.2|86
1588200600000|2020-04-29 22:50:00|9102.1|9100.1|9105.7|9103.7|9105.7|9103.7|9101.7|9099.7|82
1588200900000|2020-04-29 22:55:00|9106.1|9104.1|9102.8|9100.8|9106.3|9104.3|9102.7|9100.7|109
1588201200000|2020-04-29 23:00:00|9103.1|9101.1|9092.6|9090.6|9103.1|9101.1|9089.8|9087.8|394
1588201500000|2020-04-29 23:05:00|9092.3|9090.3|9092.7|9090.7|9093.1|9091.1|9089.2|9087.2|171
1588201800000|2020-04-29 23:10:00|9092.8|9090.8|9096.1|9094.1|9096.1|9094.1|9092.7|9090.7|103
1588202100000|2020-04-29 23:15:00|9095.6|9093.6|9093.2|9091.2|9096.6|9094.6|9092.3|9090.3|149
1588202400000|2020-04-29 23:20:00|9093|9091|9102.1|9100.1|9105|9103|9089.8|9087.8|393
1588202700000|2020-04-29 23:25:00|9102.2|9100.2|9093.8|9091.8|9102.2|9100.2|9091.6|9089.6|160
1588203000000|2020-04-29 23:30:00|9094|9092|9104.1|9102.1|9104.3|9102.3|9092.5|9090.5|277
1588203300000|2020-04-29 23:35:00|9103.8|9101.8|9110.3|9108.3|9117|9115|9101.8|9099.8|969
1588203600000|2020-04-29 23:40:00|9110.2|9108.2|9107.7|9105.7|9112.5|9110.5|9106.5|9104.5|156
1588203900000|2020-04-29 23:45:00|9106.7|9104.7|9106|9104|9108.3|9106.3|9102.7|9100.7|195
1588204200000|2020-04-29 23:50:00|9106.1|9104.1|9104.2|9102.2|9107.7|9105.7|9102.3|9100.3|158
1588204500000|2020-04-29 23:55:00|9104|9102|9103.6|9101.6|9108|9106|9101.6|9099.6|375
1588204800000|2020-04-30 00:00:00|9103.5|9101.5|9095.3|9093.3|9103.5|9101.5|9092.3|9090.3|461
1588205100000|2020-04-30 00:05:00|9094.6|9092.6|9091.7|9089.7|9097.2|9095.2|9089.8|9087.8|464
1588205400000|2020-04-30 00:10:00|9091.6|9089.6|9096.7|9094.7|9098.3|9096.3|9090.2|9088.2|283
1588205700000|2020-04-30 00:15:00|9096.5|9094.5|9083.7|9081.7|9097.2|9095.2|9080.7|9078.7|505
1588206000000|2020-04-30 00:20:00|9083.8|9081.8|9079.1|9077.1|9090.1|9088.1|9075.5|9073.5|435
1588206300000|2020-04-30 00:25:00|9079.2|9077.2|9085.7|9083.7|9087.1|9085.1|9079.2|9077.2|205
1588206600000|2020-04-30 00:30:00|9085.8|9083.8|9072.6|9070.6|9086.5|9084.5|9070.8|9068.8|520
1588206900000|2020-04-30 00:35:00|9072.7|9070.7|9073.3|9071.3|9074.6|9072.6|9070.8|9068.8|310
1588207200000|2020-04-30 00:40:00|9073.2|9071.2|9068.7|9066.7|9073.3|9071.3|9063.6|9061.6|590
1588207500000|2020-04-30 00:45:00|9068.6|9066.6|9067.6|9065.6|9068.8|9066.8|9056.5|9054.5|517
1588207800000|2020-04-30 00:50:00|9067.7|9065.7|9069.8|9067.8|9073.1|9071.1|9066.7|9064.7|366
1588208100000|2020-04-30 00:55:00|9070|9068|9073.8|9071.8|9076.8|9074.8|9065.7|9063.7|262
1588208400000|2020-04-30 01:00:00|9073.7|9071.7|9081.8|9079.8|9083.3|9081.3|9072.8|9070.8|699
1588208700000|2020-04-30 01:05:00|9081.7|9079.7|9084.8|9082.8|9087.3|9085.3|9078.6|9076.6|471
1588209000000|2020-04-30 01:10:00|9084.7|9082.7|9070.8|9068.8|9085|9083|9069.5|9067.5|598
1588209300000|2020-04-30 01:15:00|9071|9069|9074.2|9072.2|9078.6|9076.6|9069.6|9067.6|555
1588209600000|2020-04-30 01:20:00|9074.5|9072.5|9076.5|9074.5|9084.2|9082.2|9072.6|9070.6|555
1588209900000|2020-04-30 01:25:00|9076.3|9074.3|9085.3|9083.3|9086.1|9084.1|9074.1|9072.1|305
1588210200000|2020-04-30 01:30:00|9085.2|9083.2|9086.6|9084.6|9090.3|9088.3|9082.2|9080.2|351
1588210500000|2020-04-30 01:35:00|9086.5|9084.5|9086|9084|9086.8|9084.8|9077.6|9075.6|327
1588210800000|2020-04-30 01:40:00|9085.8|9083.8|9081.6|9079.6|9086.3|9084.3|9077.3|9075.3|301
1588211100000|2020-04-30 01:45:00|9081.7|9079.7|9071.2|9069.2|9083.2|9081.2|9068|9066|553
1588211400000|2020-04-30 01:50:00|9071|9069|9077.8|9075.8|9078.1|9076.1|9070.5|9068.5|263
1588211700000|2020-04-30 01:55:00|9077.7|9075.7|9080.1|9078.1|9082.1|9080.1|9077|9075|210
1588212000000|2020-04-30 02:00:00|9080.2|9078.2|9081.2|9079.2|9084.5|9082.5|9075.6|9073.6|325
1588212300000|2020-04-30 02:05:00|9082.6|9080.6|9091|9089|9092.2|9090.2|9079.5|9077.5|479
1588212600000|2020-04-30 02:10:00|9090.8|9088.8|9090|9088|9093.2|9091.2|9086.3|9084.3|335
1588212900000|2020-04-30 02:15:00|9089.8|9087.8|9094.5|9092.5|9095.5|9093.5|9088.7|9086.7|431
1588213200000|2020-04-30 02:20:00|9094.3|9092.3|9087.8|9085.8|9095.6|9093.6|9087.2|9085.2|289
1588213500000|2020-04-30 02:25:00|9088.2|9086.2|9095.2|9093.2|9095.8|9093.8|9088|9086|209
1588213800000|2020-04-30 02:30:00|9095.5|9093.5|9092.5|9090.5|9096.7|9094.7|9090|9088|187
1588214100000|2020-04-30 02:35:00|9092.2|9090.2|9102|9100|9102.8|9100.8|9092.2|9090.2|415
1588214400000|2020-04-30 02:40:00|9102.6|9100.6|9102.2|9100.2|9108.3|9106.3|9100.5|9098.5|520
1588214700000|2020-04-30 02:45:00|9102.1|9100.1|9101.7|9099.7|9105.3|9103.3|9100.3|9098.3|199
1588215000000|2020-04-30 02:50:00|9101.6|9099.6|9100.3|9098.3|9101.7|9099.7|9097.7|9095.7|287
1588215300000|2020-04-30 02:55:00|9100.6|9098.6|9097.6|9095.6|9101|9099|9095.8|9093.8|166
1588215600000|2020-04-30 03:00:00|9097.5|9095.5|9093.7|9091.7|9098|9096|9093.1|9091.1|205
1588215900000|2020-04-30 03:05:00|9094.7|9092.7|9098.1|9096.1|9098.3|9096.3|9094.7|9092.7|136
1588216200000|2020-04-30 03:10:00|9098|9096|9099.6|9097.6|9100.7|9098.7|9097.3|9095.3|183
1588216500000|2020-04-30 03:15:00|9099.7|9097.7|9095.1|9093.1|9101.3|9099.3|9092.5|9090.5|231
1588216800000|2020-04-30 03:20:00|9095.3|9093.3|9097.1|9095.1|9097.8|9095.8|9092.8|9090.8|101
1588217100000|2020-04-30 03:25:00|9096.8|9094.8|9104.2|9102.2|9104.2|9102.2|9096.3|9094.3|306
1588217400000|2020-04-30 03:30:00|9104.3|9102.3|9104.1|9102.1|9105.1|9103.1|9099.6|9097.6|286
1588217700000|2020-04-30 03:35:00|9103.8|9101.8|9106.1|9104.1|9106.1|9104.1|9101.3|9099.3|168
1588218000000|2020-04-30 03:40:00|9106|9104|9117.3|9115.3|9117.5|9115.5|9106|9104|493
1588218300000|2020-04-30 03:45:00|9117.6|9115.6|9123.8|9121.8|9127.1|9125.1|9115.3|9113.3|557
1588218600000|2020-04-30 03:50:00|9122.8|9120.8|9129.2|9127.2|9138.2|9136.2|9121.1|9119.1|767
1588218900000|2020-04-30 03:55:00|9129.1|9127.1|9130|9128|9133.2|9131.2|9125.6|9123.6|470
1588219200000|2020-04-30 04:00:00|9129.2|9127.2|9128.2|9126.2|9129.5|9127.5|9123.1|9121.1|258
1588219500000|2020-04-30 04:05:00|9128.5|9126.5|9129.2|9127.2|9130.3|9128.3|9122.8|9120.8|213
1588219800000|2020-04-30 04:10:00|9129.5|9127.5|9129|9127|9131.3|9129.3|9125|9123|167
1588220100000|2020-04-30 04:15:00|9129.1|9127.1|9122.7|9120.7|9130.6|9128.6|9121.8|9119.8|197
1588220400000|2020-04-30 04:20:00|9123|9121|9123.2|9121.2|9129.7|9127.7|9120.3|9118.3|233
1588220700000|2020-04-30 04:25:00|9123.3|9121.3|9150.7|9148.7|9152.1|9150.1|9122.2|9120.2|806
1588221000000|2020-04-30 04:30:00|9150.6|9148.6|9153.1|9151.1|9157.1|9155.1|9141.1|9139.1|1018
1588221300000|2020-04-30 04:35:00|9153.3|9151.3|9145.3|9143.3|9155.1|9153.1|9145.2|9143.2|280
1588221600000|2020-04-30 04:40:00|9145.1|9143.1|9145.6|9143.6|9149|9147|9144.3|9142.3|274
1588221900000|2020-04-30 04:45:00|9145.7|9143.7|9143.2|9141.2|9147|9145|9140.1|9138.1|281
1588222200000|2020-04-30 04:50:00|9144.3|9142.3|9138.8|9136.8|9144.7|9142.7|9134.5|9132.5|398
1588222500000|2020-04-30 04:55:00|9138.7|9136.7|9142.8|9140.8|9144.7|9142.7|9136.1|9134.1|428
1588222800000|2020-04-30 05:00:00|9142.7|9140.7|9142.1|9140.1|9144.7|9142.7|9138.3|9136.3|241
1588223100000|2020-04-30 05:05:00|9143|9141|9145.2|9143.2|9146.5|9144.5|9138.1|9136.1|310
1588223400000|2020-04-30 05:10:00|9145.6|9143.6|9144.5|9142.5|9146.3|9144.3|9141.3|9139.3|225
1588223700000|2020-04-30 05:15:00|9144.8|9142.8|9137.2|9135.2|9145|9143|9135.3|9133.3|342
1588224000000|2020-04-30 05:20:00|9136.8|9134.8|9136.2|9134.2|9140.7|9138.7|9134.6|9132.6|266
1588224300000|2020-04-30 05:25:00|9136.1|9134.1|9131.2|9129.2|9136.1|9134.1|9128|9126|375
1588224600000|2020-04-30 05:30:00|9131.1|9129.1|9131.8|9129.8|9138.6|9136.6|9129.6|9127.6|449
1588224900000|2020-04-30 05:35:00|9131.6|9129.6|9137.7|9135.7|9138.8|9136.8|9128.2|9126.2|311
1588225200000|2020-04-30 05:40:00|9137.6|9135.6|9138.3|9136.3|9141.1|9139.1|9135.7|9133.7|359
1588225500000|2020-04-30 05:45:00|9138|9136|9135.7|9133.7|9139.1|9137.1|9132.8|9130.8|206
1588225800000|2020-04-30 05:50:00|9135.3|9133.3|9133.7|9131.7|9138.6|9136.6|9131.6|9129.6|266
1588226100000|2020-04-30 05:55:00|9133.6|9131.6|9131.3|9129.3|9148.7|9146.7|9130.1|9128.1|509
1588226400000|2020-04-30 06:00:00|9133|9131|9123.6|9121.6|9133|9131|9113.3|9111.3|1184
1588226700000|2020-04-30 06:05:00|9124|9122|9110.7|9108.7|9128.1|9126.1|9109.1|9107.1|978
1588227000000|2020-04-30 06:10:00|9110.6|9108.6|9107.1|9105.1|9118.7|9116.7|9104.2|9102.2|703
1588227300000|2020-04-30 06:15:00|9107.6|9105.6|9110.2|9108.2|9112.1|9110.1|9103.2|9101.2|589
1588227600000|2020-04-30 06:20:00|9110.1|9108.1|9114.1|9112.1|9114.6|9112.6|9104.7|9102.7|575
1588227900000|2020-04-30 06:25:00|9113.5|9111.5|9111.1|9109.1|9116|9114|9106.6|9104.6|426
1588228200000|2020-04-30 06:30:00|9111.2|9109.2|9099.8|9097.8|9113.3|9111.3|9098.3|9096.3|512
1588228500000|2020-04-30 06:35:00|9098.5|9096.5|9098.3|9096.3|9105.6|9103.6|9095.2|9093.2|559
1588228800000|2020-04-30 06:40:00|9098.5|9096.5|9104.8|9102.8|9105.3|9103.3|9098|9096|398
1588229100000|2020-04-30 06:45:00|9105|9103|9108.7|9106.7|9111.6|9109.6|9099.7|9097.7|547
1588229400000|2020-04-30 06:50:00|9109.1|9107.1|9109.5|9107.5|9117.1|9115.1|9106.7|9104.7|420
1588229700000|2020-04-30 06:55:00|9110.1|9108.1|9117.6|9115.6|9119.7|9117.7|9108.5|9106.5|562
1588230000000|2020-04-30 07:00:00|9117.5|9115.5|9100.7|9098.7|9117.5|9115.5|9092.5|9090.5|1707
1588230300000|2020-04-30 07:05:00|9100.5|9098.5|9104.8|9102.8|9118.3|9116.3|9100.5|9098.5|1146
1588230600000|2020-04-30 07:10:00|9104.7|9102.7|9107|9105|9108.2|9106.2|9098.3|9096.3|898
1588230900000|2020-04-30 07:15:00|9107.1|9105.1|9092.3|9090.3|9111.7|9109.7|9087.5|9085.5|1107
1588231200000|2020-04-30 07:20:00|9092.2|9090.2|9087.3|9085.3|9094.8|9092.8|9079.8|9077.8|965
1588231500000|2020-04-30 07:25:00|9087.5|9085.5|9081.8|9079.8|9090.3|9088.3|9081.5|9079.5|805
1588231800000|2020-04-30 07:30:00|9081.6|9079.6|9086.8|9084.8|9089.8|9087.8|9081.1|9079.1|740
1588232100000|2020-04-30 07:35:00|9086.6|9084.6|9083|9081|9088.2|9086.2|9078.7|9076.7|712
1588232400000|2020-04-30 07:40:00|9083.3|9081.3|9089.3|9087.3|9093.3|9091.3|9075.5|9073.5|1067
1588232700000|2020-04-30 07:45:00|9089|9087|9095.8|9093.8|9095.8|9093.8|9087.1|9085.1|1037
1588233000000|2020-04-30 07:50:00|9096|9094|9089.6|9087.6|9100.2|9098.2|9085.8|9083.8|1015
1588233300000|2020-04-30 07:55:00|9089.5|9087.5|9084.7|9082.7|9089.5|9087.5|9076.8|9074.8|1017
1588233600000|2020-04-30 08:00:00|9084.8|9082.8|9090.3|9088.3|9093.1|9091.1|9076.6|9074.6|965
1588233900000|2020-04-30 08:05:00|9089.7|9087.7|9090.2|9088.2|9093.6|9091.6|9084.1|9082.1|558
1588234200000|2020-04-30 08:10:00|9090.1|9088.1|9091|9089|9098.1|9096.1|9086.7|9084.7|710
1588234500000|2020-04-30 08:15:00|9091.3|9089.3|9090|9088|9098.6|9096.6|9088.3|9086.3|659
1588234800000|2020-04-30 08:20:00|9089.8|9087.8|9081.2|9079.2|9091.1|9089.1|9079.7|9077.7|714
1588235100000|2020-04-30 08:25:00|9081.3|9079.3|9087.1|9085.1|9088.2|9086.2|9079|9077|743
1588235400000|2020-04-30 08:30:00|9087|9085|9100|9098|9107.7|9105.7|9086.8|9084.8|1351
1588235700000|2020-04-30 08:35:00|9099.8|9097.8|9098.6|9096.6|9102.7|9100.7|9096.6|9094.6|517
1588236000000|2020-04-30 08:40:00|9098.8|9096.8|9101.2|9099.2|9103.3|9101.3|9096.1|9094.1|399
1588236300000|2020-04-30 08:45:00|9101.3|9099.3|9103.1|9101.1|9106.6|9104.6|9100.5|9098.5|333
1588236600000|2020-04-30 08:50:00|9103.6|9101.6|9096.3|9094.3|9104.8|9102.8|9093.2|9091.2|450
1588236900000|2020-04-30 08:55:00|9096.5|9094.5|9083.8|9081.8|9097.8|9095.8|9081.8|9079.8|712
1588237200000|2020-04-30 09:00:00|9083.7|9081.7|9090.3|9088.3|9091|9089|9083.7|9081.7|821
1588237500000|2020-04-30 09:05:00|9090.1|9088.1|9088.6|9086.6|9091|9089|9084.7|9082.7|453
1588237800000|2020-04-30 09:10:00|9088.2|9086.2|9091.7|9089.7|9093.1|9091.1|9087.6|9085.6|330
1588238100000|2020-04-30 09:15:00|9091.6|9089.6|9093|9091|9099.5|9097.5|9088.8|9086.8|501
1588238400000|2020-04-30 09:20:00|9093.1|9091.1|9092.3|9090.3|9096|9094|9089.2|9087.2|443
1588238700000|2020-04-30 09:25:00|9092.5|9090.5|9099.3|9097.3|9101.1|9099.1|9091.1|9089.1|449
1588239000000|2020-04-30 09:30:00|9099.5|9097.5|9104|9102|9105.1|9103.1|9092.5|9090.5|550
1588239300000|2020-04-30 09:35:00|9103.8|9101.8|9101.7|9099.7|9104.3|9102.3|9096.3|9094.3|456
1588239600000|2020-04-30 09:40:00|9101.6|9099.6|9103.1|9101.1|9106.6|9104.6|9098.6|9096.6|584
1588239900000|2020-04-30 09:45:00|9103.6|9101.6|9106.1|9104.1|9109|9107|9101|9099|597
1588240200000|2020-04-30 09:50:00|9106|9104|9099.3|9097.3|9106.3|9104.3|9099.1|9097.1|327
1588240500000|2020-04-30 09:55:00|9099.5|9097.5|9107.7|9105.7|9109.6|9107.6|9098.7|9096.7|399
1588240800000|2020-04-30 10:00:00|9107.6|9105.6|9109.8|9107.8|9116.8|9114.8|9107.6|9105.6|1127
1588241100000|2020-04-30 10:05:00|9110.1|9108.1|9105.1|9103.1|9111.8|9109.8|9102.2|9100.2|519
1588241400000|2020-04-30 10:10:00|9105|9103|9099.5|9097.5|9106.6|9104.6|9097.6|9095.6|539
1588241700000|2020-04-30 10:15:00|9099.7|9097.7|9091.6|9089.6|9099.7|9097.7|9084.8|9082.8|728
1588242000000|2020-04-30 10:20:00|9091.3|9089.3|9097.7|9095.7|9098.6|9096.6|9085.3|9083.3|600
1588242300000|2020-04-30 10:25:00|9097.6|9095.6|9087.2|9085.2|9098.1|9096.1|9085|9083|520
1588242600000|2020-04-30 10:30:00|9087.3|9085.3|9082.1|9080.1|9088.1|9086.1|9077.1|9075.1|748
1588242900000|2020-04-30 10:35:00|9082|9080|9080.8|9078.8|9085.2|9083.2|9079.3|9077.3|448
1588243200000|2020-04-30 10:40:00|9081.5|9079.5|9076.1|9074.1|9084.1|9082.1|9075.6|9073.6|690
1588243500000|2020-04-30 10:45:00|9076.5|9074.5|9068|9066|9078|9076|9066.6|9064.6|1060
1588243800000|2020-04-30 10:50:00|9067.8|9065.8|9060.1|9058.1|9069.7|9067.7|9055.1|9053.1|1896
1588244100000|2020-04-30 10:55:00|9060|9058|9068.6|9066.6|9068.7|9066.7|9058.8|9056.8|850
1588244400000|2020-04-30 11:00:00|9067.8|9065.8|9074.7|9072.7|9074.7|9072.7|9062.6|9060.6|1399
1588244700000|2020-04-30 11:05:00|9074.8|9072.8|9068.3|9066.3|9076.5|9074.5|9068.3|9066.3|726
1588245000000|2020-04-30 11:10:00|9068.5|9066.5|9063.3|9061.3|9069.2|9067.2|9060.6|9058.6|991
1588245300000|2020-04-30 11:15:00|9063.2|9061.2|9071.8|9069.8|9075.1|9073.1|9063|9061|915
1588245600000|2020-04-30 11:20:00|9072|9070|9063.1|9061.1|9073.8|9071.8|9059.7|9057.7|1092
1588245900000|2020-04-30 11:25:00|9063|9061|9061.7|9059.7|9066.1|9064.1|9059.1|9057.1|891
1588246200000|2020-04-30 11:30:00|9061.5|9059.5|9068|9066|9072.6|9070.6|9061.1|9059.1|790
1588246500000|2020-04-30 11:35:00|9067.7|9065.7|9076.5|9074.5|9076.6|9074.6|9063.7|9061.7|779
1588246800000|2020-04-30 11:40:00|9076.3|9074.3|9088.7|9086.7|9089.3|9087.3|9074.6|9072.6|786
1588247100000|2020-04-30 11:45:00|9088.6|9086.6|9073.1|9071.1|9088.8|9086.8|9065.3|9063.3|2309
1588247400000|2020-04-30 11:50:00|9073.2|9071.2|9073.1|9071.1|9081.7|9079.7|9066.2|9064.2|1667
1588247700000|2020-04-30 11:55:00|9073|9071|9059.6|9057.6|9073.2|9071.2|9056.6|9054.6|1965
1588248000000|2020-04-30 12:00:00|9059.2|9057.2|9060.6|9058.6|9062.8|9060.8|9051.2|9049.2|1872
1588248300000|2020-04-30 12:05:00|9060.5|9058.5|9070.6|9068.6|9072.1|9070.1|9058.8|9056.8|1463
1588248600000|2020-04-30 12:10:00|9070.7|9068.7|9060.8|9058.8|9072|9070|9057.6|9055.6|900
1588248900000|2020-04-30 12:15:00|9060.6|9058.6|9042.8|9040.8|9062|9060|9042.7|9040.7|1680
1588249200000|2020-04-30 12:20:00|9042.7|9040.7|9051.8|9049.8|9052.1|9050.1|9037.1|9035.1|2013
1588249500000|2020-04-30 12:25:00|9052.1|9050.1|9054.8|9052.8|9061.7|9059.7|9051|9049|1076
1588249800000|2020-04-30 12:30:00|9054.1|9052.1|9062.3|9060.3|9074.3|9072.3|9044.8|9042.8|2215
1588250100000|2020-04-30 12:35:00|9062.2|9060.2|9039.5|9037.5|9070|9068|9034.2|9032.2|2317
1588250400000|2020-04-30 12:40:00|9039.3|9037.3|9037|9035|9045.7|9043.7|9027.8|9025.8|2463
1588250700000|2020-04-30 12:45:00|9037.3|9035.3|9025.3|9023.3|9041.7|9039.7|9024.2|9022.2|1613
1588251000000|2020-04-30 12:50:00|9025.1|9023.1|9029.5|9027.5|9030.5|9028.5|9020.1|9018.1|2496
1588251300000|2020-04-30 12:55:00|9029.3|9027.3|9005.1|9003.1|9033.5|9031.5|9002.2|9000.2|3076
1588251600000|2020-04-30 13:00:00|9005.6|9003.6|9004.2|9002.2|9012.3|9010.3|8995.3|8993.3|2656
1588251900000|2020-04-30 13:05:00|9004.3|9002.3|8997.6|8995.6|9008.2|9006.2|8986.2|8984.2|3027
1588252200000|2020-04-30 13:10:00|8998.2|8996.2|9012.6|9010.6|9013|9011|8997.2|8995.2|2278
1588252500000|2020-04-30 13:15:00|9012.5|9010.5|9021|9019|9023.5|9021.5|9005.6|9003.6|2125
1588252800000|2020-04-30 13:20:00|9021.3|9019.3|9021|9019|9026.2|9024.2|9012.1|9010.1|2152
1588253100000|2020-04-30 13:25:00|9021.7|9019.7|9030|9028|9030.3|9028.3|9016.8|9014.8|2406
1588253400000|2020-04-30 13:30:00|9029.5|9028.5|8986.2|8985.2|9029.5|9028.5|8984.1|8983.1|12171
1588253700000|2020-04-30 13:35:00|8986.8|8985.8|8972.2|8971.2|8991.2|8990.2|8950|8949|9910
1588254000000|2020-04-30 13:40:00|8972|8971|8979|8978|8986.7|8985.7|8957.5|8956.5|6677
1588254300000|2020-04-30 13:45:00|8977.8|8976.8|8996|8995|9006.2|9005.2|8967.7|8966.7|7334
1588254600000|2020-04-30 13:50:00|8995.8|8994.8|9012|9011|9017.7|9016.7|8989.6|8988.6|5862
1588254900000|2020-04-30 13:55:00|9012.6|9011.6|9008.7|9007.7|9021|9020|9000.8|8999.8|5335
1588255200000|2020-04-30 14:00:00|9008.3|9007.3|8997.7|8996.7|9019|9018|8992.2|8991.2|7356
1588255500000|2020-04-30 14:05:00|8996.5|8995.5|9013.7|9012.7|9024.2|9023.2|8992.6|8991.6|6250
1588255800000|2020-04-30 14:10:00|9015.1|9014.1|9010.3|9009.3|9026.1|9025.1|9007.8|9006.8|5284
1588256100000|2020-04-30 14:15:00|9010.6|9009.6|9003.7|9002.7|9015.6|9014.6|8995.8|8994.8|5454
1588256400000|2020-04-30 14:20:00|9003.6|9002.6|8982.3|8981.3|9007.6|9006.6|8979.2|8978.2|5744
1588256700000|2020-04-30 14:25:00|8982.6|8981.6|9016.3|9015.3|9020.1|9019.1|8981.4|8980.4|5836
1588257000000|2020-04-30 14:30:00|9016.6|9015.6|9010.8|9009.8|9021.8|9020.8|9006.6|9005.6|4505
1588257300000|2020-04-30 14:35:00|9010.4|9009.4|8995.3|8994.3|9015.6|9014.6|8995.3|8994.3|4222
1588257600000|2020-04-30 14:40:00|8995.4|8994.4|8962.6|8961.6|8998.1|8997.1|8959.3|8958.3|5017
1588257900000|2020-04-30 14:45:00|8962.8|8961.8|8979.6|8978.6|8983.7|8982.7|8961.1|8960.1|4560
1588258200000|2020-04-30 14:50:00|8979.4|8978.4|8984.3|8983.3|8987.4|8986.4|8970.3|8969.3|3727
1588258500000|2020-04-30 14:55:00|8984.6|8983.6|8981.6|8980.6|8991.7|8990.7|8975.6|8974.6|3765
1588258800000|2020-04-30 15:00:00|8982.3|8981.3|9009.9|9008.9|9016.6|9015.6|8982.3|8981.3|4763
1588259100000|2020-04-30 15:05:00|9009.8|9008.8|9012.3|9011.3|9014.3|9013.3|9003.6|9002.6|3022
1588259400000|2020-04-30 15:10:00|9012.6|9011.6|9001.1|9000.1|9015.1|9014.1|9000.3|8999.3|3575
1588259700000|2020-04-30 15:15:00|9001.3|9000.3|8994.8|8993.8|9010.4|9009.4|8989.6|8988.6|3940
1588260000000|2020-04-30 15:20:00|8995.1|8994.1|8990.1|8989.1|9001.3|9000.3|8985.1|8984.1|3370
1588260300000|2020-04-30 15:25:00|8989.8|8988.8|8984.1|8983.1|8997.3|8996.3|8982.6|8981.6|3423
1588260600000|2020-04-30 15:30:00|8984.6|8983.6|8986.8|8985.8|8996.3|8995.3|8979.1|8978.1|3539
1588260900000|2020-04-30 15:35:00|8987.1|8986.1|8986.3|8985.3|8994.3|8993.3|8973.6|8972.6|3432
1588261200000|2020-04-30 15:40:00|8986.1|8985.1|8990.8|8989.8|8996.6|8995.6|8986.1|8985.1|2436
1588261500000|2020-04-30 15:45:00|8990.6|8989.6|8962.6|8961.6|8993.2|8992.2|8962.6|8961.6|3752
1588261800000|2020-04-30 15:50:00|8962.4|8961.4|8959.8|8958.8|8972.1|8971.1|8958.9|8957.9|3612
1588262100000|2020-04-30 15:55:00|8960.1|8959.1|8953.8|8952.8|8976.7|8975.7|8953.2|8952.2|4333
1588262400000|2020-04-30 16:00:00|8954.1|8953.1|8941.1|8940.1|8954.1|8953.1|8925.1|8924.1|7052
1588262700000|2020-04-30 16:05:00|8941.3|8940.3|8942.6|8941.6|8949.6|8948.6|8932.8|8931.8|4424
1588263000000|2020-04-30 16:10:00|8943.1|8942.1|8952.1|8951.1|8955.6|8954.6|8937.1|8936.1|3137
1588263300000|2020-04-30 16:15:00|8951.4|8950.4|8942.3|8941.3|8953.3|8952.3|8939.8|8938.8|2793
1588263600000|2020-04-30 16:20:00|8942.2|8941.2|8934.8|8933.8|8946.6|8945.6|8927.4|8926.4|3275
1588263900000|2020-04-30 16:25:00|8934.7|8933.7|8934.8|8933.8|8942.2|8941.2|8927.3|8926.3|3227
1588264200000|2020-04-30 16:30:00|8934.6|8933.6|8923.1|8922.1|8934.6|8933.6|8919.3|8918.3|3177
1588264500000|2020-04-30 16:35:00|8923.3|8922.3|8936.3|8935.3|8937.8|8936.8|8921.6|8920.6|2626
1588264800000|2020-04-30 16:40:00|8935.7|8934.7|8928.2|8927.2|8939|8938|8928.2|8927.2|2682
1588265100000|2020-04-30 16:45:00|8927.9|8926.9|8942.5|8941.5|8943|8942|8922.7|8921.7|2651
1588265400000|2020-04-30 16:50:00|8942.7|8941.7|8948.2|8947.2|8949.2|8948.2|8939|8938|2254
1588265700000|2020-04-30 16:55:00|8948.1|8947.1|8957.2|8956.2|8961.9|8960.9|8943.7|8942.7|3345
1588266000000|2020-04-30 17:00:00|8957.1|8956.1|8945.5|8944.5|8957.5|8956.5|8944.7|8943.7|2162
1588266300000|2020-04-30 17:05:00|8945.7|8944.7|8955.1|8954.1|8957|8956|8942.2|8941.2|2161
1588266600000|2020-04-30 17:10:00|8955.2|8954.2|8967.7|8966.7|8968.5|8967.5|8946.2|8945.2|3594
1588266900000|2020-04-30 17:15:00|8968.2|8967.2|8958|8957|8969.2|8968.2|8956|8955|2349
1588267200000|2020-04-30 17:20:00|8958.7|8957.7|8952.6|8951.6|8961.5|8960.5|8950.2|8949.2|1840
1588267500000|2020-04-30 17:25:00|8952.5|8951.5|8947.5|8946.5|8960.5|8959.5|8946.2|8945.2|2145
1588267800000|2020-04-30 17:30:00|8947.2|8946.2|8950.1|8949.1|8957.1|8956.1|8940.4|8939.4|2554
1588268100000|2020-04-30 17:35:00|8950.2|8949.2|8939.9|8938.9|8959.4|8958.4|8938.5|8937.5|2111
1588268400000|2020-04-30 17:40:00|8940.2|8939.2|8939.2|8938.2|8940.4|8939.4|8928|8927|2823
1588268700000|2020-04-30 17:45:00|8939.4|8938.4|8939.7|8938.7|8943.7|8942.7|8931.2|8930.2|1977
1588269000000|2020-04-30 17:50:00|8939.5|8938.5|8942.7|8941.7|8946.7|8945.7|8933.5|8932.5|2298
1588269300000|2020-04-30 17:55:00|8942.5|8941.5|8936.6|8935.6|8946.2|8945.2|8934.5|8933.5|1483
1588269600000|2020-04-30 18:00:00|8936.5|8935.5|8950|8949|8953.2|8952.2|8926.2|8925.2|4157
1588269900000|2020-04-30 18:05:00|8949.7|8948.7|8952.5|8951.5|8956.5|8955.5|8945.6|8944.6|1673
1588270200000|2020-04-30 18:10:00|8952.6|8951.6|8964.2|8963.2|8964.7|8963.7|8949.9|8948.9|1908
1588270500000|2020-04-30 18:15:00|8964|8963|8950.5|8949.5|8964|8963|8950|8949|1683
1588270800000|2020-04-30 18:20:00|8950.2|8949.2|8955.5|8954.5|8959.5|8958.5|8949.7|8948.7|1313
1588271100000|2020-04-30 18:25:00|8955.7|8954.7|8952.2|8951.2|8956.7|8955.7|8943|8942|1626
1588271400000|2020-04-30 18:30:00|8952|8951|8955.1|8954.1|8962.6|8961.6|8951.2|8950.2|2048
1588271700000|2020-04-30 18:35:00|8955|8954|8939.5|8938.5|8955|8954|8933|8932|2250
1588272000000|2020-04-30 18:40:00|8939.4|8938.4|8934.6|8933.6|8941.7|8940.7|8929.7|8928.7|2288
1588272300000|2020-04-30 18:45:00|8934.7|8933.7|8937.1|8936.1|8943.4|8942.4|8932.5|8931.5|1654
1588272600000|2020-04-30 18:50:00|8937|8936|8931.5|8930.5|8944|8943|8928.2|8927.2|2348
1588272900000|2020-04-30 18:55:00|8931.6|8930.6|8934.5|8933.5|8935.7|8934.7|8921.6|8920.6|2374
1588273200000|2020-04-30 19:00:00|8934.7|8933.7|8930.1|8929.1|8938|8937|8927.9|8926.9|2007
1588273500000|2020-04-30 19:05:00|8930.2|8929.2|8949|8948|8950.5|8949.5|8929.7|8928.7|3236
1588273800000|2020-04-30 19:10:00|8949.1|8948.1|8951.5|8950.5|8953.7|8952.7|8942.6|8941.6|1720
1588274100000|2020-04-30 19:15:00|8951.2|8950.2|8970.5|8969.5|8975|8974|8950.9|8949.9|3238
1588274400000|2020-04-30 19:20:00|8970.3|8969.3|8990.8|8989.8|8994.5|8993.5|8969.3|8968.3|4334
1588274700000|2020-04-30 19:25:00|8990.6|8989.6|8982.8|8981.8|8993.2|8992.2|8978.8|8977.8|2143
1588275000000|2020-04-30 19:30:00|8982.7|8981.7|8977.6|8976.6|8991.6|8990.6|8977.1|8976.1|3032
1588275300000|2020-04-30 19:35:00|8977.8|8976.8|8972.3|8971.3|8981.5|8980.5|8965.6|8964.6|2731
1588275600000|2020-04-30 19:40:00|8972.1|8971.1|8965.8|8964.8|8973.6|8972.6|8955.6|8954.6|3200
1588275900000|2020-04-30 19:45:00|8966.3|8965.3|8954.1|8953.1|8970.3|8969.3|8953.8|8952.8|2687
1588276200000|2020-04-30 19:50:00|8958.3|8957.3|8992.5|8991.5|8995.1|8994.1|8950.5|8949.5|8091
1588276500000|2020-04-30 19:55:00|8992|8991|8991.6|8990.6|9011.8|9010.8|8986.6|8985.6|14591
1588276800000|2020-04-30 20:00:00|8994.3|8993.3|8914.6|8912.6|9000.6|8998.6|8914.3|8912.3|12043
1588277100000|2020-04-30 20:05:00|8914.4|8912.4|8936.8|8934.8|8937|8935|8888.5|8886.5|7410
1588277400000|2020-04-30 20:10:00|8936.4|8934.4|8949.4|8944.4|8950.3|8948.3|8929.9|8927.9|3151
1588277700000|2020-04-30 20:15:00|8949.3|8944.3|8945.2|8940.2|8949.3|8944.3|8944.2|8939.2|0
1588278000000|2020-04-30 20:20:00|8945.1|8940.1|8942.6|8937.6|8946.6|8941.6|8941.4|8936.4|0
1588278300000|2020-04-30 20:25:00|8942.5|8937.5|8931.6|8926.6|8944|8939|8931.5|8926.5|0
1588278600000|2020-04-30 20:30:00|8937.5|8935.5|8923.8|8921.8|8965|8963|8919|8917|4194
1588278900000|2020-04-30 20:35:00|8924|8922|8911|8909|8936.3|8934.3|8907.8|8905.8|1914
1588279200000|2020-04-30 20:40:00|8911.3|8909.3|8882.5|8880.5|8926.3|8924.3|8877|8875|2058
1588279500000|2020-04-30 20:45:00|8884|8882|8870.3|8868.3|8897.5|8895.5|8868.8|8866.8|1862
1588279800000|2020-04-30 20:50:00|8870|8868|8881|8879|8889.8|8887.8|8869.8|8867.8|625
1588280100000|2020-04-30 20:55:00|8882.5|8880.5|8882.4|8877.4|8886|8884|8875.5|8873.5|488
1588280400000|2020-04-30 21:00:00|8882.6|8877.6|8881.4|8876.4|8884.7|8879.7|8879.5|8874.5|0
1588280700000|2020-04-30 21:05:00|8879.6|8874.6|8879.2|8874.2|8879.6|8874.6|8877.1|8872.1|0
1588281000000|2020-04-30 21:10:00|8878.8|8873.8|8878.8|8873.8|8879.6|8874.6|8876.7|8871.7|0
1588281300000|2020-04-30 21:15:00|8878|8873|8876.1|8871.1|8878.5|8873.5|8875.4|8870.4|0
1588281600000|2020-04-30 21:20:00|8875.9|8870.9|8875.9|8870.9|8877.4|8872.4|8875.5|8870.5|0
1588281900000|2020-04-30 21:25:00|8876.2|8871.2|8871.5|8866.5|8876.2|8871.2|8870.7|8865.7|0
1588282200000|2020-04-30 21:30:00|8871.3|8866.3|8868.8|8863.8|8871.5|8866.5|8865.6|8860.6|0
1588282500000|2020-04-30 21:35:00|8868.9|8863.9|8865.6|8860.6|8869.8|8864.8|8865.6|8860.6|0
1588282800000|2020-04-30 21:40:00|8865.5|8860.5|8865.5|8860.5|8866.7|8861.7|8863.9|8858.9|0
1588283100000|2020-04-30 21:45:00|8865.4|8860.4|8865.9|8860.9|8867.5|8862.5|8864.8|8859.8|0
1588283400000|2020-04-30 21:50:00|8865.7|8860.7|8863.4|8858.4|8865.8|8860.8|8863.4|8858.4|0
1588283700000|2020-04-30 21:55:00|8863.3|8858.3|8862|8857|8865.5|8860.5|8861.1|8856.1|0
1588284000000|2020-04-30 22:00:00|8859.3|8857.3|8838.1|8836.1|8862.8|8860.8|8831.5|8829.5|1656
1588284300000|2020-04-30 22:05:00|8838.9|8836.9|8843|8841|8845.9|8843.9|8834.6|8832.6|721
1588284600000|2020-04-30 22:10:00|8843.1|8841.1|8827.8|8825.8|8851|8849|8823.3|8821.3|1035
1588284900000|2020-04-30 22:15:00|8827.6|8825.6|8831.8|8829.8|8837.6|8835.6|8817.3|8815.3|1074
1588285200000|2020-04-30 22:20:00|8831.9|8829.9|8831.5|8829.5|8839|8837|8829.6|8827.6|500
1588285500000|2020-04-30 22:25:00|8831.6|8829.6|8838|8836|8839.3|8837.3|8830.9|8828.9|405
1588285800000|2020-04-30 22:30:00|8839.1|8837.1|8839.4|8837.4|8841.9|8839.9|8834.8|8832.8|350
1588286100000|2020-04-30 22:35:00|8839.3|8837.3|8840.9|8838.9|8841.8|8839.8|8836.1|8834.1|193
1588286400000|2020-04-30 22:40:00|8840.3|8838.3|8835.6|8833.6|8840.3|8838.3|8825|8823|405
1588286700000|2020-04-30 22:45:00|8835.5|8833.5|8838.8|8836.8|8842|8840|8834.5|8832.5|186
1588287000000|2020-04-30 22:50:00|8839|8837|8835.1|8833.1|8841.6|8839.6|8834.1|8832.1|188
1588287300000|2020-04-30 22:55:00|8835.5|8833.5|8844.1|8842.1|8847|8845|8829.3|8827.3|327
1588287600000|2020-04-30 23:00:00|8843.8|8841.8|8841.5|8839.5|8848.9|8846.9|8841.4|8839.4|275
1588287900000|2020-04-30 23:05:00|8841.6|8839.6|8841.5|8839.5|8850.8|8848.8|8841|8839|337
1588288200000|2020-04-30 23:10:00|8841.4|8839.4|8846.5|8844.5|8849.6|8847.6|8839.9|8837.9|259
1588288500000|2020-04-30 23:15:00|8846.8|8844.8|8850.9|8848.9|8851.9|8849.9|8846.1|8844.1|198
1588288800000|2020-04-30 23:20:00|8851|8849|8847.9|8845.9|8851.6|8849.6|8846|8844|173
1588289100000|2020-04-30 23:25:00|8848|8846|8844.3|8842.3|8848.6|8846.6|8841.6|8839.6|210
1588289400000|2020-04-30 23:30:00|8845|8843|8847.9|8845.9|8855.4|8853.4|8845|8843|600
1588289700000|2020-04-30 23:35:00|8847.6|8845.6|8843.3|8841.3|8847.9|8845.9|8837.9|8835.9|491
1588290000000|2020-04-30 23:40:00|8844|8842|8841|8839|8846|8844|8836.9|8834.9|281
1588290300000|2020-04-30 23:45:00|8841.5|8839.5|8844|8842|8848.8|8846.8|8841.4|8839.4|265
1588290600000|2020-04-30 23:50:00|8843.5|8841.5|8839.5|8837.5|8843.6|8841.6|8832.4|8830.4|456
1588290900000|2020-04-30 23:55:00|8840|8838|8850.3|8848.3|8855.1|8853.1|8840|8838|562
1588291200000|2020-05-01 00:00:00|8850.4|8848.4|8853.4|8851.4|8859.4|8857.4|8846.5|8844.5|564
1588291500000|2020-05-01 00:05:00|8853.5|8851.5|8845|8843|8853.9|8851.9|8845|8843|408
1588291800000|2020-05-01 00:10:00|8844.9|8842.9|8843|8841|8847.8|8845.8|8832.6|8830.6|733
1588292100000|2020-05-01 00:15:00|8843.1|8841.1|8837.8|8835.8|8844.3|8842.3|8834.6|8832.6|379
1588292400000|2020-05-01 00:20:00|8838.1|8836.1|8843.5|8841.5|8846.9|8844.9|8834.5|8832.5|321
1588292700000|2020-05-01 00:25:00|8843.4|8841.4|8836.8|8834.8|8847.9|8845.9|8835|8833|303
1588293000000|2020-05-01 00:30:00|8836.9|8834.9|8843.5|8841.5|8844.3|8842.3|8828.9|8826.9|514
1588293300000|2020-05-01 00:35:00|8843.6|8841.6|8843.3|8841.3|8845.8|8843.8|8839.3|8837.3|296
1588293600000|2020-05-01 00:40:00|8842.6|8840.6|8859|8857|8859.8|8857.8|8840.4|8838.4|623
1588293900000|2020-05-01 00:45:00|8858.9|8856.9|8857.4|8855.4|8860.6|8858.6|8853.5|8851.5|341
1588294200000|2020-05-01 00:50:00|8856|8854|8860.1|8858.1|8860.6|8858.6|8855|8853|175
1588294500000|2020-05-01 00:55:00|8859.5|8857.5|8865.4|8863.4|8867|8865|8856.5|8854.5|493
1588294800000|2020-05-01 01:00:00|8865.3|8863.3|8870.4|8868.4|8872.4|8870.4|8862.6|8860.6|540
1588295100000|2020-05-01 01:05:00|8870.3|8868.3|8864.5|8862.5|8873.5|8871.5|8864.1|8862.1|311
1588295400000|2020-05-01 01:10:00|8864.1|8862.1|8854.8|8852.8|8865.5|8863.5|8853.8|8851.8|436
1588295700000|2020-05-01 01:15:00|8854.6|8852.6|8862.1|8860.1|8866.5|8864.5|8852.9|8850.9|416
1588296000000|2020-05-01 01:20:00|8862.3|8860.3|8860.1|8858.1|8867.5|8865.5|8859.9|8857.9|359
1588296300000|2020-05-01 01:25:00|8860.3|8858.3|8851.9|8849.9|8860.5|8858.5|8851.9|8849.9|276
1588296600000|2020-05-01 01:30:00|8852|8850|8849.3|8847.3|8852.1|8850.1|8843|8841|528
1588296900000|2020-05-01 01:35:00|8849.5|8847.5|8843.9|8841.9|8850.1|8848.1|8839.6|8837.6|290
1588297200000|2020-05-01 01:40:00|8842.1|8840.1|8844.5|8842.5|8846.1|8844.1|8839.4|8837.4|271
1588297500000|2020-05-01 01:45:00|8844.4|8842.4|8838.3|8836.3|8846.4|8844.4|8836.8|8834.8|494
1588297800000|2020-05-01 01:50:00|8837.5|8835.5|8846.4|8844.4|8846.9|8844.9|8836.8|8834.8|429
1588298100000|2020-05-01 01:55:00|8846.3|8844.3|8847.9|8845.9|8858.5|8856.5|8845.5|8843.5|532
1588298400000|2020-05-01 02:00:00|8848|8846|8853|8851|8854|8852|8841.6|8839.6|323
1588298700000|2020-05-01 02:05:00|8852.8|8850.8|8851.1|8849.1|8855.5|8853.5|8845.9|8843.9|324
1588299000000|2020-05-01 02:10:00|8850.6|8848.6|8834.1|8832.1|8850.6|8848.6|8834.1|8832.1|490
1588299300000|2020-05-01 02:15:00|8834.4|8832.4|8833|8831|8839.5|8837.5|8830.5|8828.5|475
1588299600000|2020-05-01 02:20:00|8833.1|8831.1|8837.5|8835.5|8838.5|8836.5|8832|8830|407
1588299900000|2020-05-01 02:25:00|8837.6|8835.6|8827.3|8825.3|8837.8|8835.8|8822|8820|626
1588300200000|2020-05-01 02:30:00|8827.1|8825.1|8830.4|8828.4|8831.9|8829.9|8826|8824|274
1588300500000|2020-05-01 02:35:00|8830.1|8828.1|8824.3|8822.3|8833.4|8831.4|8822.9|8820.9|498
1588300800000|2020-05-01 02:40:00|8824.9|8822.9|8816|8814|8825.5|8823.5|8813.4|8811.4|784
1588301100000|2020-05-01 02:45:00|8815.8|8813.8|8820|8818|8822.6|8820.6|8814.8|8812.8|294
1588301400000|2020-05-01 02:50:00|8820.1|8818.1|8818.5|8816.5|8821.9|8819.9|8815.9|8813.9|425
1588301700000|2020-05-01 02:55:00|8818.4|8816.4|8820.8|8818.8|8824.3|8822.3|8818.4|8816.4|247
1588302000000|2020-05-01 03:00:00|8820.6|8818.6|8807.9|8805.9|8823.9|8821.9|8803.8|8801.8|784
1588302300000|2020-05-01 03:05:00|8807.6|8805.6|8812.5|8810.5|8812.6|8810.6|8799.5|8797.5|661
1588302600000|2020-05-01 03:10:00|8812.4|8810.4|8810.1|8808.1|8816.6|8814.6|8805.4|8803.4|420
1588302900000|2020-05-01 03:15:00|8810|8808|8819.9|8817.9|8822.4|8820.4|8809.1|8807.1|414
1588303200000|2020-05-01 03:20:00|8819.6|8817.6|8822.3|8820.3|8822.5|8820.5|8814.9|8812.9|213
1588303500000|2020-05-01 03:25:00|8823.8|8821.8|8826|8824|8829.1|8827.1|8821.5|8819.5|469
1588303800000|2020-05-01 03:30:00|8825.4|8823.4|8828.1|8826.1|8828.6|8826.6|8820.4|8818.4|352
1588304100000|2020-05-01 03:35:00|8828|8826|8831.6|8829.6|8833.9|8831.9|8827.9|8825.9|390
1588304400000|2020-05-01 03:40:00|8831.5|8829.5|8828.5|8826.5|8832.4|8830.4|8823.4|8821.4|385
1588304700000|2020-05-01 03:45:00|8828.6|8826.6|8830|8828|8833.9|8831.9|8826.5|8824.5|243
1588305000000|2020-05-01 03:50:00|8829.9|8827.9|8830.1|8828.1|8832.1|8830.1|8827.6|8825.6|201
1588305300000|2020-05-01 03:55:00|8830.3|8828.3|8827.1|8825.1|8832.1|8830.1|8822.6|8820.6|303
1588305600000|2020-05-01 04:00:00|8827.4|8825.4|8829.5|8827.5|8831.6|8829.6|8825.5|8823.5|197
1588305900000|2020-05-01 04:05:00|8829|8827|8837.1|8835.1|8837.8|8835.8|8826.5|8824.5|350
1588306200000|2020-05-01 04:10:00|8837.5|8835.5|8831.4|8829.4|8838.8|8836.8|8828.4|8826.4|329
1588306500000|2020-05-01 04:15:00|8831.3|8829.3|8838.5|8836.5|8838.9|8836.9|8828.8|8826.8|247
1588306800000|2020-05-01 04:20:00|8838.4|8836.4|8840.6|8838.6|8841.9|8839.9|8838|8836|295
1588307100000|2020-05-01 04:25:00|8840.3|8838.3|8843.8|8841.8|8844.4|8842.4|8838.6|8836.6|244
1588307400000|2020-05-01 04:30:00|8843.6|8841.6|8841.1|8839.1|8844.9|8842.9|8838.8|8836.8|224
1588307700000|2020-05-01 04:35:00|8841|8839|8843.6|8841.6|8845.9|8843.9|8838|8836|271
1588308000000|2020-05-01 04:40:00|8843.3|8841.3|8839.4|8837.4|8843.6|8841.6|8837.6|8835.6|214
1588308300000|2020-05-01 04:45:00|8839|8837|8842.8|8840.8|8843|8841|8839|8837|91
1588308600000|2020-05-01 04:50:00|8842.6|8840.6|8834.6|8832.6|8842.9|8840.9|8834.5|8832.5|224
1588308900000|2020-05-01 04:55:00|8834.8|8832.8|8835.9|8833.9|8839.1|8837.1|8833.1|8831.1|240
1588309200000|2020-05-01 05:00:00|8836|8834|8828.6|8826.6|8836.3|8834.3|8828.6|8826.6|363
1588309500000|2020-05-01 05:05:00|8828.5|8826.5|8828.4|8826.4|8831.3|8829.3|8825.8|8823.8|228
1588309800000|2020-05-01 05:10:00|8828|8826|8829.4|8827.4|8830|8828|8822.8|8820.8|242
1588310100000|2020-05-01 05:15:00|8829.3|8827.3|8833.4|8831.4|8835.1|8833.1|8824.8|8822.8|294
1588310400000|2020-05-01 05:20:00|8833.3|8831.3|8839.3|8837.3|8842.3|8840.3|8831.6|8829.6|231
1588310700000|2020-05-01 05:25:00|8839.1|8837.1|8840.4|8838.4|8843.5|8841.5|8838.5|8836.5|199
1588311000000|2020-05-01 05:30:00|8840.5|8838.5|8833.6|8831.6|8841.8|8839.8|8831.9|8829.9|265
1588311300000|2020-05-01 05:35:00|8833.8|8831.8|8820.6|8818.6|8834.5|8832.5|8816.3|8814.3|599
1588311600000|2020-05-01 05:40:00|8819.9|8817.9|8810.5|8808.5|8822.6|8820.6|8804|8802|765
1588311900000|2020-05-01 05:45:00|8810.4|8808.4|8806.6|8804.6|8812.4|8810.4|8804.3|8802.3|466
1588312200000|2020-05-01 05:50:00|8806.4|8804.4|8813.4|8811.4|8814.1|8812.1|8805.1|8803.1|440
1588312500000|2020-05-01 05:55:00|8813.5|8811.5|8819|8817|8819.3|8817.3|8812.8|8810.8|333
1588312800000|2020-05-01 06:00:00|8819.1|8817.1|8804.4|8802.4|8819.6|8817.6|8804.4|8802.4|562
1588313100000|2020-05-01 06:05:00|8804.3|8802.3|8800.1|8798.1|8805.4|8803.4|8790.3|8788.3|998
1588313400000|2020-05-01 06:10:00|8800|8798|8803.1|8801.1|8805.9|8803.9|8799.8|8797.8|332
1588313700000|2020-05-01 06:15:00|8803.3|8801.3|8795.3|8793.3|8807|8805|8795.3|8793.3|466
1588314000000|2020-05-01 06:20:00|8795.5|8793.5|8793.8|8791.8|8795.8|8793.8|8785.3|8783.3|718
1588314300000|2020-05-01 06:25:00|8794|8792|8787.9|8785.9|8795.8|8793.8|8786.6|8784.6|240
1588314600000|2020-05-01 06:30:00|8786.3|8784.3|8795.3|8793.3|8795.9|8793.9|8785.4|8783.4|276
1588314900000|2020-05-01 06:35:00|8795.5|8793.5|8791.6|8789.6|8795.5|8793.5|8788.5|8786.5|205
1588315200000|2020-05-01 06:40:00|8791.5|8789.5|8778.1|8776.1|8794.6|8792.6|8777.1|8775.1|588
1588315500000|2020-05-01 06:45:00|8778.4|8776.4|8776.4|8774.4|8787|8785|8773.9|8771.9|778
1588315800000|2020-05-01 06:50:00|8776.5|8774.5|8772.5|8770.5|8779.9|8777.9|8769.9|8767.9|855
1588316100000|2020-05-01 06:55:00|8772.4|8770.4|8772.4|8770.4|8774.8|8772.8|8763.9|8761.9|893
1588316400000|2020-05-01 07:00:00|8771.9|8769.9|8773.6|8771.6|8781.5|8779.5|8770.8|8768.8|693
1588316700000|2020-05-01 07:05:00|8773.8|8771.8|8780.6|8778.6|8781.9|8779.9|8773.8|8771.8|289
1588317000000|2020-05-01 07:10:00|8780.5|8778.5|8774.5|8772.5|8784.5|8782.5|8773.1|8771.1|525
1588317300000|2020-05-01 07:15:00|8774.4|8772.4|8767|8765|8781.4|8779.4|8758.5|8756.5|1018
1588317600000|2020-05-01 07:20:00|8765.5|8763.5|8761.1|8759.1|8772.6|8770.6|8755.6|8753.6|783
1588317900000|2020-05-01 07:25:00|8761.3|8759.3|8760|8758|8764.1|8762.1|8754.6|8752.6|537
1588318200000|2020-05-01 07:30:00|8759.9|8757.9|8739.9|8737.9|8760|8758|8739.6|8737.6|916
1588318500000|2020-05-01 07:35:00|8740|8738|8748.1|8746.1|8750.6|8748.6|8737.8|8735.8|854
1588318800000|2020-05-01 07:40:00|8748.3|8746.3|8746.9|8744.9|8750.1|8748.1|8742.5|8740.5|558
1588319100000|2020-05-01 07:45:00|8746.8|8744.8|8745.5|8743.5|8755.5|8753.5|8745|8743|688
1588319400000|2020-05-01 07:50:00|8746.8|8744.8|8751.5|8749.5|8755.8|8753.8|8745.6|8743.6|471
1588319700000|2020-05-01 07:55:00|8751.1|8749.1|8757.9|8755.9|8761|8759|8750.1|8748.1|492
1588320000000|2020-05-01 08:00:00|8759.6|8757.6|8756.1|8754.1|8765|8763|8755.8|8753.8|1039
1588320300000|2020-05-01 08:05:00|8755.9|8753.9|8760.1|8758.1|8760.1|8758.1|8748.1|8746.1|987
1588320600000|2020-05-01 08:10:00|8760.3|8758.3|8768|8766|8768.3|8766.3|8753.6|8751.6|603
1588320900000|2020-05-01 08:15:00|8767.9|8765.9|8773|8771|8775.6|8773.6|8763.6|8761.6|663
1588321200000|2020-05-01 08:20:00|8773.5|8771.5|8772.1|8770.1|8779.6|8777.6|8769.8|8767.8|784
1588321500000|2020-05-01 08:25:00|8771.9|8769.9|8777.5|8775.5|8780.5|8778.5|8771.4|8769.4|412
1588321800000|2020-05-01 08:30:00|8777.6|8775.6|8776.9|8774.9|8781.5|8779.5|8774.9|8772.9|624
1588322100000|2020-05-01 08:35:00|8776.5|8774.5|8775|8773|8782.6|8780.6|8772.9|8770.9|727
1588322400000|2020-05-01 08:40:00|8774.9|8772.9|8773|8771|8774.9|8772.9|8766.8|8764.8|801
1588322700000|2020-05-01 08:45:00|8772.9|8770.9|8776.8|8774.8|8777.6|8775.6|8764.5|8762.5|429
1588323000000|2020-05-01 08:50:00|8776.9|8774.9|8778.6|8776.6|8783.3|8781.3|8776.3|8774.3|611
1588323300000|2020-05-01 08:55:00|8779|8777|8784.5|8782.5|8785.9|8783.9|8775.8|8773.8|562
1588323600000|2020-05-01 09:00:00|8784.6|8782.6|8782.1|8780.1|8786.3|8784.3|8777.6|8775.6|376
1588323900000|2020-05-01 09:05:00|8782.4|8780.4|8781.1|8779.1|8786.9|8784.9|8778.8|8776.8|389
1588324200000|2020-05-01 09:10:00|8781.4|8779.4|8777.5|8775.5|8784.6|8782.6|8775.9|8773.9|295
1588324500000|2020-05-01 09:15:00|8777.6|8775.6|8775.5|8773.5|8778|8776|8771.6|8769.6|412
1588324800000|2020-05-01 09:20:00|8775.6|8773.6|8771.5|8769.5|8775.8|8773.8|8768.5|8766.5|256
1588325100000|2020-05-01 09:25:00|8771.4|8769.4|8776.9|8774.9|8779.8|8777.8|8769.3|8767.3|294
1588325400000|2020-05-01 09:30:00|8776|8774|8771.6|8769.6|8779.1|8777.1|8766.1|8764.1|400
1588325700000|2020-05-01 09:35:00|8771.5|8769.5|8775.4|8773.4|8777.8|8775.8|8767.8|8765.8|287
1588326000000|2020-05-01 09:40:00|8775|8773|8773.6|8771.6|8778.9|8776.9|8771.1|8769.1|258
1588326300000|2020-05-01 09:45:00|8773.5|8771.5|8770.6|8768.6|8775.6|8773.6|8767.8|8765.8|282
1588326600000|2020-05-01 09:50:00|8770.8|8768.8|8781|8779|8782|8780|8770.8|8768.8|242
1588326900000|2020-05-01 09:55:00|8781.1|8779.1|8774.5|8772.5|8781.3|8779.3|8774.5|8772.5|348
1588327200000|2020-05-01 10:00:00|8774.4|8772.4|8783.4|8781.4|8785|8783|8772.6|8770.6|428
1588327500000|2020-05-01 10:05:00|8783.9|8781.9|8782.8|8780.8|8784.3|8782.3|8777|8775|352
1588327800000|2020-05-01 10:10:00|8782.3|8780.3|8786.6|8784.6|8788.9|8786.9|8782|8780|408
1588328100000|2020-05-01 10:15:00|8786.5|8784.5|8798.5|8796.5|8800|8798|8781.4|8779.4|802
1588328400000|2020-05-01 10:20:00|8799|8797|8795.5|8793.5|8799.5|8797.5|8794.5|8792.5|516
1588328700000|2020-05-01 10:25:00|8795.6|8793.6|8791.1|8789.1|8796.6|8794.6|8791.1|8789.1|348
1588329000000|2020-05-01 10:30:00|8791.9|8789.9|8793.6|8791.6|8795.3|8793.3|8790.9|8788.9|234
1588329300000|2020-05-01 10:35:00|8793.5|8791.5|8784.5|8782.5|8797.5|8795.5|8784.5|8782.5|533
1588329600000|2020-05-01 10:40:00|8784.4|8782.4|8786.4|8784.4|8788.6|8786.6|8783|8781|318
1588329900000|2020-05-01 10:45:00|8786.5|8784.5|8776.6|8774.6|8792.3|8790.3|8776.6|8774.6|483
1588330200000|2020-05-01 10:50:00|8776.8|8774.8|8777.5|8775.5|8780.1|8778.1|8773.6|8771.6|725
1588330500000|2020-05-01 10:55:00|8777.4|8775.4|8785.1|8783.1|8785.3|8783.3|8774.5|8772.5|378
1588330800000|2020-05-01 11:00:00|8784.3|8782.3|8782.4|8780.4|8787.5|8785.5|8780.6|8778.6|474
1588331100000|2020-05-01 11:05:00|8782.5|8780.5|8776.4|8774.4|8784.1|8782.1|8766.4|8764.4|711
1588331400000|2020-05-01 11:10:00|8776.5|8774.5|8772.4|8770.4|8777|8775|8770.6|8768.6|365
1588331700000|2020-05-01 11:15:00|8772.3|8770.3|8773.6|8771.6|8778.3|8776.3|8769.4|8767.4|344
1588332000000|2020-05-01 11:20:00|8773.3|8771.3|8764.1|8762.1|8774.5|8772.5|8763.6|8761.6|543
1588332300000|2020-05-01 11:25:00|8763.9|8761.9|8764.1|8762.1|8766.8|8764.8|8760.1|8758.1|562
1588332600000|2020-05-01 11:30:00|8764|8762|8766.9|8764.9|8769.1|8767.1|8757.8|8755.8|795
1588332900000|2020-05-01 11:35:00|8766.8|8764.8|8772.9|8770.9|8773.4|8771.4|8766.5|8764.5|598
1588333200000|2020-05-01 11:40:00|8772.8|8770.8|8782.9|8780.9|8785.5|8783.5|8771.6|8769.6|631
1588333500000|2020-05-01 11:45:00|8782.8|8780.8|8794.3|8792.3|8797.6|8795.6|8782.4|8780.4|824
1588333800000|2020-05-01 11:50:00|8794.1|8792.1|8791.8|8789.8|8796.5|8794.5|8790.4|8788.4|638
1588334100000|2020-05-01 11:55:00|8791.3|8789.3|8793|8791|8795|8793|8788.9|8786.9|549
1588334400000|2020-05-01 12:00:00|8793.1|8791.1|8783.3|8781.3|8794.6|8792.6|8780.1|8778.1|1000
1588334700000|2020-05-01 12:05:00|8783.5|8781.5|8789.4|8787.4|8793.8|8791.8|8780.9|8778.9|670
1588335000000|2020-05-01 12:10:00|8790.4|8788.4|8789|8787|8797.9|8795.9|8786.5|8784.5|857
1588335300000|2020-05-01 12:15:00|8788.6|8786.6|8779.3|8777.3|8789.1|8787.1|8777.3|8775.3|942
1588335600000|2020-05-01 12:20:00|8779.6|8777.6|8772.6|8770.6|8785.4|8783.4|8771.9|8769.9|937
1588335900000|2020-05-01 12:25:00|8773|8771|8784.5|8782.5|8785|8783|8770.1|8768.1|1015
1588336200000|2020-05-01 12:30:00|8784.4|8782.4|8787.4|8785.4|8792.3|8790.3|8781.4|8779.4|949
1588336500000|2020-05-01 12:35:00|8787.9|8785.9|8790.3|8788.3|8793.3|8791.3|8785.1|8783.1|590
1588336800000|2020-05-01 12:40:00|8790.1|8788.1|8788.5|8786.5|8793.6|8791.6|8786.1|8784.1|471
1588337100000|2020-05-01 12:45:00|8788|8786|8791.5|8789.5|8797.5|8795.5|8783.9|8781.9|1097
1588337400000|2020-05-01 12:50:00|8791.4|8789.4|8794.3|8792.3|8794.3|8792.3|8783.5|8781.5|831
1588337700000|2020-05-01 12:55:00|8794.4|8792.4|8795|8793|8798.8|8796.8|8791.9|8789.9|1102
1588338000000|2020-05-01 13:00:00|8794.4|8792.4|8793.3|8791.3|8795.6|8793.6|8787.8|8785.8|778
1588338300000|2020-05-01 13:05:00|8793.1|8791.1|8794.4|8792.4|8798.5|8796.5|8787.6|8785.6|702
1588338600000|2020-05-01 13:10:00|8794.5|8792.5|8811.5|8809.5|8812.3|8810.3|8793|8791|1778
1588338900000|2020-05-01 13:15:00|8811.1|8809.1|8819.8|8817.8|8820|8818|8809.3|8807.3|1993
1588339200000|2020-05-01 13:20:00|8819.5|8817.5|8813.6|8811.6|8824.4|8822.4|8813|8811|1749
1588339500000|2020-05-01 13:25:00|8813.8|8811.8|8803.4|8801.4|8816.6|8814.6|8799.3|8797.3|1865
1588339800000|2020-05-01 13:30:00|8803.6|8801.6|8852.5|8851.5|8852.5|8851.5|8792|8791|10841
1588340100000|2020-05-01 13:35:00|8852.3|8851.3|8822.5|8821.5|8854.1|8853.1|8818.6|8817.6|8838
1588340400000|2020-05-01 13:40:00|8823.6|8822.6|8821.9|8820.9|8833.8|8832.8|8811.6|8810.6|6529
1588340700000|2020-05-01 13:45:00|8821.8|8820.8|8843|8842|8843.6|8842.6|8812.5|8811.5|6432
1588341000000|2020-05-01 13:50:00|8843.8|8842.8|8816|8815|8846|8845|8813.8|8812.8|5922
1588341300000|2020-05-01 13:55:00|8815.5|8814.5|8839.9|8838.9|8842.3|8841.3|8815.5|8814.5|4564
1588341600000|2020-05-01 14:00:00|8847.8|8846.8|8867.5|8866.5|8878.8|8877.8|8832.9|8831.9|9884
1588341900000|2020-05-01 14:05:00|8867.3|8866.3|8872.3|8871.3|8890.3|8889.3|8861.1|8860.1|6626
1588342200000|2020-05-01 14:10:00|8871.7|8870.7|8860.7|8859.7|8872.1|8871.1|8848.7|8847.7|6628
1588342500000|2020-05-01 14:15:00|8860.5|8859.5|8834.7|8833.7|8862.5|8861.5|8828.8|8827.8|5471
1588342800000|2020-05-01 14:20:00|8835|8834|8826.6|8825.6|8846|8845|8821|8820|5611
1588343100000|2020-05-01 14:25:00|8827|8826|8839|8838|8843.2|8842.2|8826.5|8825.5|4009
1588343400000|2020-05-01 14:30:00|8841.7|8840.7|8838.1|8837.1|8847.7|8846.7|8818.5|8817.5|5672
1588343700000|2020-05-01 14:35:00|8837.5|8836.5|8846.2|8845.2|8854.6|8853.6|8836.5|8835.5|4701
1588344000000|2020-05-01 14:40:00|8845.6|8844.6|8839.6|8838.6|8856.7|8855.7|8837|8836|4053
1588344300000|2020-05-01 14:45:00|8839.5|8838.5|8840|8839|8844.8|8843.8|8830.1|8829.1|3792
1588344600000|2020-05-01 14:50:00|8839.7|8838.7|8836.7|8835.7|8849.1|8848.1|8834.7|8833.7|3614
1588344900000|2020-05-01 14:55:00|8837|8836|8839.7|8838.7|8857.7|8856.7|8835.7|8834.7|4220
1588345200000|2020-05-01 15:00:00|8839.8|8838.8|8821.2|8820.2|8839.8|8838.8|8820.6|8819.6|3430
1588345500000|2020-05-01 15:05:00|8821.5|8820.5|8826.5|8825.5|8828.7|8827.7|8813|8812|3478
1588345800000|2020-05-01 15:10:00|8826.6|8825.6|8830.2|8829.2|8832.2|8831.2|8817.7|8816.7|2637
1588346100000|2020-05-01 15:15:00|8830.6|8829.6|8801|8800|8830.6|8829.6|8800.7|8799.7|3893
1588346400000|2020-05-01 15:20:00|8801.1|8800.1|8798.5|8797.5|8812.7|8811.7|8797.3|8796.3|3499
1588346700000|2020-05-01 15:25:00|8798.2|8797.2|8795|8794|8806.2|8805.2|8793.7|8792.7|3470
1588347000000|2020-05-01 15:30:00|8795.2|8794.2|8778.7|8777.7|8796.5|8795.5|8775.6|8774.6|4917
1588347300000|2020-05-01 15:35:00|8779|8778|8793|8792|8793.3|8792.3|8777.3|8776.3|3748
1588347600000|2020-05-01 15:40:00|8792.7|8791.7|8779.1|8778.1|8792.7|8791.7|8779|8778|3331
1588347900000|2020-05-01 15:45:00|8779.5|8778.5|8758.8|8757.8|8780.7|8779.7|8755.3|8754.3|4866
1588348200000|2020-05-01 15:50:00|8759|8758|8750.7|8749.7|8759.3|8758.3|8741|8740|3965
1588348500000|2020-05-01 15:55:00|8751.5|8750.5|8742.7|8741.7|8754.2|8753.2|8734.8|8733.8|5738
1588348800000|2020-05-01 16:00:00|8742.6|8741.6|8704.7|8703.7|8742.6|8741.6|8704.7|8703.7|6760
1588349100000|2020-05-01 16:05:00|8705|8704|8717|8716|8724.3|8723.3|8703.1|8702.1|5738
1588349400000|2020-05-01 16:10:00|8716.8|8715.8|8741|8740|8741.5|8740.5|8716.8|8715.8|4340
1588349700000|2020-05-01 16:15:00|8740.7|8739.7|8734|8733|8744.7|8743.7|8729.2|8728.2|3430
1588350000000|2020-05-01 16:20:00|8733.7|8732.7|8730.5|8729.5|8746.3|8745.3|8729|8728|3184
1588350300000|2020-05-01 16:25:00|8730.8|8729.8|8717.7|8716.7|8734.5|8733.5|8717.6|8716.6|3179
1588350600000|2020-05-01 16:30:00|8717.5|8716.5|8730.7|8729.7|8730.7|8729.7|8709.2|8708.2|3554
1588350900000|2020-05-01 16:35:00|8731.2|8730.2|8708|8707|8731.2|8730.2|8707.7|8706.7|3123
1588351200000|2020-05-01 16:40:00|8707|8706|8695.6|8694.6|8710.8|8709.8|8687.5|8686.5|5143
1588351500000|2020-05-01 16:45:00|8696|8695|8710.1|8709.1|8712.7|8711.7|8695.6|8694.6|2842
1588351800000|2020-05-01 16:50:00|8711.1|8710.1|8715.1|8714.1|8716.6|8715.6|8705.7|8704.7|2154
1588352100000|2020-05-01 16:55:00|8715.5|8714.5|8713.4|8712.4|8720.4|8719.4|8710.9|8709.9|2255
1588352400000|2020-05-01 17:00:00|8713.5|8712.5|8727.1|8726.1|8728.6|8727.6|8713.1|8712.1|3057
1588352700000|2020-05-01 17:05:00|8727.2|8726.2|8718.6|8717.6|8731.4|8730.4|8718.2|8717.2|2086
1588353000000|2020-05-01 17:10:00|8718.9|8717.9|8700|8699|8720.6|8719.6|8699.6|8698.6|2845
1588353300000|2020-05-01 17:15:00|8700.1|8699.1|8695.9|8694.9|8705.5|8704.5|8686.4|8685.4|2900
1588353600000|2020-05-01 17:20:00|8696|8695|8694.1|8693.1|8704.1|8703.1|8690.9|8689.9|2634
1588353900000|2020-05-01 17:25:00|8694.2|8693.2|8707.2|8706.2|8708.9|8707.9|8694.1|8693.1|2007
1588354200000|2020-05-01 17:30:00|8707.1|8706.1|8703.7|8702.7|8714.4|8713.4|8702.5|8701.5|2312
1588354500000|2020-05-01 17:35:00|8703.9|8702.9|8692.4|8691.4|8703.9|8702.9|8691.4|8690.4|2295
1588354800000|2020-05-01 17:40:00|8692.6|8691.6|8699.2|8698.2|8702.4|8701.4|8689.1|8688.1|1953
1588355100000|2020-05-01 17:45:00|8699.4|8698.4|8700.4|8699.4|8704.5|8703.5|8691.6|8690.6|3604
1588355400000|2020-05-01 17:50:00|8699.9|8698.9|8702.7|8701.7|8709.4|8708.4|8699|8698|2353
1588355700000|2020-05-01 17:55:00|8702.6|8701.6|8711.6|8710.6|8711.9|8710.9|8701.9|8700.9|3436
1588356000000|2020-05-01 18:00:00|8711.5|8710.5|8723.2|8722.2|8724.4|8723.4|8700|8699|3599
1588356300000|2020-05-01 18:05:00|8722.4|8721.4|8714.9|8713.9|8726.1|8725.1|8713.4|8712.4|2350
1588356600000|2020-05-01 18:10:00|8714.4|8713.4|8707.6|8706.6|8717|8716|8704.6|8703.6|1846
1588356900000|2020-05-01 18:15:00|8707.7|8706.7|8718.9|8717.9|8721.1|8720.1|8707.4|8706.4|1777
1588357200000|2020-05-01 18:20:00|8718.7|8717.7|8740.5|8739.5|8741.9|8740.9|8718.6|8717.6|2935
1588357500000|2020-05-01 18:25:00|8740.4|8739.4|8744.4|8743.4|8744.9|8743.9|8733.5|8732.5|2343
1588357800000|2020-05-01 18:30:00|8744.1|8743.1|8732.5|8731.5|8744.1|8743.1|8729.1|8728.1|2021
1588358100000|2020-05-01 18:35:00|8732.9|8731.9|8742.2|8741.2|8744.4|8743.4|8729|8728|1600
1588358400000|2020-05-01 18:40:00|8741.9|8740.9|8728.4|8727.4|8744.1|8743.1|8726.6|8725.6|1686
1588358700000|2020-05-01 18:45:00|8728.1|8727.1|8733.9|8732.9|8739.4|8738.4|8721|8720|1864
1588359000000|2020-05-01 18:50:00|8733.4|8732.4|8728.9|8727.9|8734.1|8733.1|8720|8719|1764
1588359300000|2020-05-01 18:55:00|8728.4|8727.4|8739.6|8738.6|8741|8740|8728.1|8727.1|2002
1588359600000|2020-05-01 19:00:00|8740.4|8739.4|8745.4|8744.4|8756.1|8755.1|8732.6|8731.6|3239
1588359900000|2020-05-01 19:05:00|8744.9|8743.9|8745.9|8744.9|8748.9|8747.9|8735.9|8734.9|2158
1588360200000|2020-05-01 19:10:00|8746|8745|8760.1|8759.1|8764|8763|8742.9|8741.9|3262
1588360500000|2020-05-01 19:15:00|8760.2|8759.2|8756.9|8755.9|8769.1|8768.1|8755.4|8754.4|2625
1588360800000|2020-05-01 19:20:00|8756.4|8755.4|8743.1|8742.1|8760.5|8759.5|8741.9|8740.9|2665
1588361100000|2020-05-01 19:25:00|8742.9|8741.9|8735.6|8734.6|8743.1|8742.1|8729.4|8728.4|2670
1588361400000|2020-05-01 19:30:00|8735.5|8734.5|8725.4|8724.4|8742.1|8741.1|8723.1|8722.1|2753
1588361700000|2020-05-01 19:35:00|8724.6|8723.6|8730.1|8729.1|8732.4|8731.4|8719|8718|2856
1588362000000|2020-05-01 19:40:00|8730.9|8729.9|8729|8728|8742.1|8741.1|8722.1|8721.1|3114
1588362300000|2020-05-01 19:45:00|8728.4|8727.4|8735.4|8734.4|8738.5|8737.5|8714.1|8713.1|3639
1588362600000|2020-05-01 19:50:00|8718.6|8717.6|8703.8|8702.8|8734.8|8733.8|8703.8|8702.8|5861
1588362900000|2020-05-01 19:55:00|8704.4|8703.4|8726.3|8725.3|8727.3|8726.3|8701.4|8700.4|8254
1588363200000|2020-05-01 20:00:00|8726.8|8724.8|8728.6|8726.6|8737.3|8735.3|8725.6|8723.6|3735
1588363500000|2020-05-01 20:05:00|8729.6|8727.6|8732.4|8730.4|8732.8|8730.8|8728.3|8726.3|1210
1588363800000|2020-05-01 20:10:00|8732.6|8730.6|8732.7|8727.7|8735.5|8733.5|8729.9|8727.6|1199
1588364100000|2020-05-01 20:15:00|8732.6|8727.6|8732|8727|8734.4|8729.4|8731.7|8726.7|0
1588364400000|2020-05-01 20:20:00|8731.9|8726.9|8730.3|8725.3|8732.6|8727.6|8730.3|8725.3|0
1588364700000|2020-05-01 20:25:00|8730|8725|8730.6|8725.6|8731|8726|8729.1|8724.1|0
1588365000000|2020-05-01 20:30:00|8730.4|8725.4|8721.6|8719.6|8731.1|8729.1|8721.1|8719.1|644
1588365300000|2020-05-01 20:35:00|8722.4|8720.4|8715.4|8713.4|8722.4|8720.4|8713.1|8711.1|480
1588365600000|2020-05-01 20:40:00|8715.9|8713.9|8713.1|8711.1|8716.9|8714.9|8712.6|8710.6|367
1588365900000|2020-05-01 20:45:00|8712.6|8710.6|8717.6|8715.6|8717.6|8715.6|8711.9|8709.9|224
1588366200000|2020-05-01 20:50:00|8718.1|8716.1|8718.6|8716.6|8718.6|8716.6|8715.6|8713.6|162
1588366500000|2020-05-01 20:55:00|8717.1|8715.1|8718.2|8713.2|8721.6|8719.6|8715.9|8713.2|196
1588543200000|2020-05-03 22:00:00|8622.6|8620.6|8635.9|8633.9|8642|8640|8612.4|8610.4|1709
1588543500000|2020-05-03 22:05:00|8635.8|8633.8|8646.6|8644.6|8652.8|8650.8|8635.4|8633.4|727
1588543800000|2020-05-03 22:10:00|8648|8646|8646.1|8644.1|8655.6|8653.6|8637.3|8635.3|520
1588544100000|2020-05-03 22:15:00|8646|8644|8642.8|8640.8|8648.8|8646.8|8637.8|8635.8|463
1588544400000|2020-05-03 22:20:00|8642.6|8640.6|8633|8631|8645.6|8643.6|8632.8|8630.8|465
1588544700000|2020-05-03 22:25:00|8633.4|8631.4|8625.4|8623.4|8635.8|8633.8|8619.5|8617.5|447
1588545000000|2020-05-03 22:30:00|8625|8623|8628.3|8626.3|8635.6|8633.6|8621.4|8619.4|430
1588545300000|2020-05-03 22:35:00|8628.1|8626.1|8617.5|8615.5|8630.3|8628.3|8614.5|8612.5|495
1588545600000|2020-05-03 22:40:00|8617.6|8615.6|8606.9|8604.9|8621.5|8619.5|8606.3|8604.3|845
1588545900000|2020-05-03 22:45:00|8607.1|8605.1|8616.4|8614.4|8618.9|8616.9|8607.1|8605.1|556
1588546200000|2020-05-03 22:50:00|8616.8|8614.8|8616.1|8614.1|8618.3|8616.3|8608.6|8606.6|315
1588546500000|2020-05-03 22:55:00|8615.5|8613.5|8622.6|8620.6|8623.5|8621.5|8610.6|8608.6|308
1588546800000|2020-05-03 23:00:00|8623.5|8621.5|8609.4|8607.4|8628.4|8626.4|8608.1|8606.1|801
1588547100000|2020-05-03 23:05:00|8608.8|8606.8|8614.5|8612.5|8615.9|8613.9|8600.1|8598.1|831
1588547400000|2020-05-03 23:10:00|8614.3|8612.3|8618.8|8616.8|8621.6|8619.6|8609|8607|337
1588547700000|2020-05-03 23:15:00|8619|8617|8623.6|8621.6|8626.5|8624.5|8615.5|8613.5|373
1588548000000|2020-05-03 23:20:00|8623.8|8621.8|8624.6|8622.6|8625.5|8623.5|8619.3|8617.3|194
1588548300000|2020-05-03 23:25:00|8624.8|8622.8|8624.6|8622.6|8628.3|8626.3|8620|8618|212
1588548600000|2020-05-03 23:30:00|8624.8|8622.8|8599.1|8597.1|8624.9|8622.9|8599.1|8597.1|791
1588548900000|2020-05-03 23:35:00|8598.8|8596.8|8592.1|8590.1|8599.1|8597.1|8584.1|8582.1|1332
1588549200000|2020-05-03 23:40:00|8592|8590|8585.1|8583.1|8592.4|8590.4|8576|8574|720
1588549500000|2020-05-03 23:45:00|8585|8583|8590.4|8588.4|8591.3|8589.3|8576.5|8574.5|526
1588549800000|2020-05-03 23:50:00|8590|8588|8590.9|8588.9|8592.3|8590.3|8586.4|8584.4|338
1588550100000|2020-05-03 23:55:00|8590.8|8588.8|8596.8|8594.8|8598.4|8596.4|8589.9|8587.9|385
1588550400000|2020-05-04 00:00:00|8598.9|8596.9|8596.3|8594.3|8605.3|8603.3|8591.3|8589.3|633
1588550700000|2020-05-04 00:05:00|8596.4|8594.4|8592.3|8590.3|8598.8|8596.8|8588.9|8586.9|459
1588551000000|2020-05-04 00:10:00|8592.4|8590.4|8595.9|8593.9|8601.5|8599.5|8590.6|8588.6|482
1588551300000|2020-05-04 00:15:00|8596|8594|8602.3|8600.3|8607.5|8605.5|8595.9|8593.9|517
1588551600000|2020-05-04 00:20:00|8602.4|8600.4|8603.1|8601.1|8608.5|8606.5|8598.8|8596.8|276
1588551900000|2020-05-04 00:25:00|8603.3|8601.3|8599.4|8597.4|8608.4|8606.4|8596.5|8594.5|376
1588552200000|2020-05-04 00:30:00|8599.9|8597.9|8593.5|8591.5|8608|8606|8592.6|8590.6|526
1588552500000|2020-05-04 00:35:00|8593.4|8591.4|8596.1|8594.1|8599.9|8597.9|8592.5|8590.5|302
1588552800000|2020-05-04 00:40:00|8596.3|8594.3|8603.3|8601.3|8605.5|8603.5|8594.9|8592.9|316
1588553100000|2020-05-04 00:45:00|8603.8|8601.8|8595|8593|8607.3|8605.3|8591.6|8589.6|635
1588553400000|2020-05-04 00:50:00|8593.3|8591.3|8579|8577|8593.6|8591.6|8576.5|8574.5|803
1588553700000|2020-05-04 00:55:00|8578.4|8576.4|8587.6|8585.6|8587.9|8585.9|8571.3|8569.3|999
1588554000000|2020-05-04 01:00:00|8587.3|8585.3|8598|8596|8598.8|8596.8|8587.3|8585.3|736
1588554300000|2020-05-04 01:05:00|8597.5|8595.5|8602.8|8600.8|8609.5|8607.5|8597.3|8595.3|725
1588554600000|2020-05-04 01:10:00|8602.9|8600.9|8610|8608|8612|8610|8597.4|8595.4|484
1588554900000|2020-05-04 01:15:00|8609.9|8607.9|8630.8|8628.8|8634.9|8632.9|8606.1|8604.1|1413
1588555200000|2020-05-04 01:20:00|8630.5|8628.5|8623.4|8621.4|8634.3|8632.3|8621.6|8619.6|797
1588555500000|2020-05-04 01:25:00|8623.8|8621.8|8632.5|8630.5|8632.6|8630.6|8623|8621|324
1588555800000|2020-05-04 01:30:00|8632.8|8630.8|8628.1|8626.1|8634.5|8632.5|8625.1|8623.1|398
1588556100000|2020-05-04 01:35:00|8628|8626|8633.3|8631.3|8633.8|8631.8|8622.9|8620.9|593
1588556400000|2020-05-04 01:40:00|8633.5|8631.5|8629.9|8627.9|8637.6|8635.6|8628.1|8626.1|499
1588556700000|2020-05-04 01:45:00|8630.3|8628.3|8632.1|8630.1|8633|8631|8624.4|8622.4|453
1588557000000|2020-05-04 01:50:00|8632.3|8630.3|8644.3|8642.3|8647.3|8645.3|8628.3|8626.3|689
1588557300000|2020-05-04 01:55:00|8644.4|8642.4|8645.9|8643.9|8650|8648|8641.9|8639.9|408
1588557600000|2020-05-04 02:00:00|8645.4|8643.4|8644|8642|8645.4|8643.4|8639.3|8637.3|350
1588557900000|2020-05-04 02:05:00|8643.9|8641.9|8639.3|8637.3|8644.5|8642.5|8637.4|8635.4|281
1588558200000|2020-05-04 02:10:00|8639.1|8637.1|8631.4|8629.4|8639.1|8637.1|8628.5|8626.5|338
1588558500000|2020-05-04 02:15:00|8631.6|8629.6|8635.3|8633.3|8638.3|8636.3|8627.6|8625.6|311
1588558800000|2020-05-04 02:20:00|8635.1|8633.1|8633.3|8631.3|8642|8640|8630.9|8628.9|305
1588559100000|2020-05-04 02:25:00|8633.4|8631.4|8637.1|8635.1|8641.9|8639.9|8632.9|8630.9|265
1588559400000|2020-05-04 02:30:00|8637.3|8635.3|8640.3|8638.3|8640.3|8638.3|8634.5|8632.5|142
1588559700000|2020-05-04 02:35:00|8640.4|8638.4|8646|8644|8648.3|8646.3|8635.3|8633.3|310
1588560000000|2020-05-04 02:40:00|8646.5|8644.5|8647.4|8645.4|8652.6|8650.6|8644|8642|351
1588560300000|2020-05-04 02:45:00|8647.1|8645.1|8645.1|8643.1|8647.5|8645.5|8641.6|8639.6|283
1588560600000|2020-05-04 02:50:00|8645|8643|8643.3|8641.3|8647.3|8645.3|8642.1|8640.1|147
1588560900000|2020-05-04 02:55:00|8643.1|8641.1|8643.6|8641.6|8644.9|8642.9|8640.5|8638.5|287
1588561200000|2020-05-04 03:00:00|8643.5|8641.5|8653.8|8651.8|8653.8|8651.8|8643.3|8641.3|433
1588561500000|2020-05-04 03:05:00|8653.6|8651.6|8665.6|8663.6|8672.4|8670.4|8653.5|8651.5|1253
1588561800000|2020-05-04 03:10:00|8665.8|8663.8|8663.9|8661.9|8668|8666|8662.5|8660.5|291
1588562100000|2020-05-04 03:15:00|8664|8662|8662.6|8660.6|8667.4|8665.4|8661.1|8659.1|376
1588562400000|2020-05-04 03:20:00|8662.8|8660.8|8666.3|8664.3|8666.4|8664.4|8657|8655|325
1588562700000|2020-05-04 03:25:00|8666.1|8664.1|8660.4|8658.4|8669.9|8667.9|8659.6|8657.6|288
1588563000000|2020-05-04 03:30:00|8660.5|8658.5|8662.5|8660.5|8665.5|8663.5|8659.3|8657.3|200
1588563300000|2020-05-04 03:35:00|8663.3|8661.3|8670.1|8668.1|8670.9|8668.9|8662.3|8660.3|336
1588563600000|2020-05-04 03:40:00|8670.3|8668.3|8674.8|8672.8|8675.8|8673.8|8669.4|8667.4|454
1588563900000|2020-05-04 03:45:00|8674.6|8672.6|8672.8|8670.8|8678.3|8676.3|8672.4|8670.4|473
1588564200000|2020-05-04 03:50:00|8672.9|8670.9|8676.3|8674.3|8678.5|8676.5|8671.8|8669.8|373
1588564500000|2020-05-04 03:55:00|8676|8674|8678.4|8676.4|8678.6|8676.6|8674.1|8672.1|215
1588564800000|2020-05-04 04:00:00|8678.3|8676.3|8675.4|8673.4|8678.3|8676.3|8673.8|8671.8|248
1588565100000|2020-05-04 04:05:00|8675.1|8673.1|8676.9|8674.9|8683.9|8681.9|8675.1|8673.1|443
1588565400000|2020-05-04 04:10:00|8676.6|8674.6|8670.4|8668.4|8677.1|8675.1|8670.3|8668.3|261
1588565700000|2020-05-04 04:15:00|8670.3|8668.3|8668.9|8666.9|8672.5|8670.5|8666.8|8664.8|336
1588566000000|2020-05-04 04:20:00|8669|8667|8665.9|8663.9|8670.3|8668.3|8664.8|8662.8|230
1588566300000|2020-05-04 04:25:00|8665.5|8663.5|8654.8|8652.8|8671.6|8669.6|8654.5|8652.5|457
1588566600000|2020-05-04 04:30:00|8655|8653|8652.1|8650.1|8658.8|8656.8|8648.5|8646.5|531
1588566900000|2020-05-04 04:35:00|8652|8650|8653.8|8651.8|8655.6|8653.6|8650.8|8648.8|186
1588567200000|2020-05-04 04:40:00|8653.9|8651.9|8652.4|8650.4|8658.1|8656.1|8650.6|8648.6|295
1588567500000|2020-05-04 04:45:00|8652.5|8650.5|8659.4|8657.4|8660.3|8658.3|8651.4|8649.4|296
1588567800000|2020-05-04 04:50:00|8658.5|8656.5|8652.5|8650.5|8658.5|8656.5|8650.5|8648.5|205
1588568100000|2020-05-04 04:55:00|8652.6|8650.6|8656.1|8654.1|8660.3|8658.3|8652.5|8650.5|221
1588568400000|2020-05-04 05:00:00|8656|8654|8651.5|8649.5|8660.9|8658.9|8648.9|8646.9|508
1588568700000|2020-05-04 05:05:00|8651.6|8649.6|8646.6|8644.6|8653.6|8651.6|8645|8643|322
1588569000000|2020-05-04 05:10:00|8646.8|8644.8|8658.1|8656.1|8661.4|8659.4|8646.8|8644.8|360
1588569300000|2020-05-04 05:15:00|8658.3|8656.3|8666.8|8664.8|8668.4|8666.4|8656.6|8654.6|514
1588569600000|2020-05-04 05:20:00|8667|8665|8661.1|8659.1|8667.3|8665.3|8660.4|8658.4|449
1588569900000|2020-05-04 05:25:00|8661.3|8659.3|8661|8659|8664.9|8662.9|8656.9|8654.9|324
1588570200000|2020-05-04 05:30:00|8661.1|8659.1|8652.3|8650.3|8661.9|8659.9|8650|8648|355
1588570500000|2020-05-04 05:35:00|8652.4|8650.4|8656.9|8654.9|8659.9|8657.9|8648.1|8646.1|460
1588570800000|2020-05-04 05:40:00|8657|8655|8653.1|8651.1|8657|8655|8650.4|8648.4|328
1588571100000|2020-05-04 05:45:00|8652.9|8650.9|8659.1|8657.1|8661.5|8659.5|8650.5|8648.5|284
1588571400000|2020-05-04 05:50:00|8659.3|8657.3|8647.6|8645.6|8659.3|8657.3|8646.9|8644.9|303
1588571700000|2020-05-04 05:55:00|8647.4|8645.4|8648.3|8646.3|8650|8648|8640.9|8638.9|493
1588572000000|2020-05-04 06:00:00|8648.1|8646.1|8638.9|8636.9|8657.3|8655.3|8636.3|8634.3|1145
1588572300000|2020-05-04 06:05:00|8638.8|8636.8|8657.3|8655.3|8662.5|8660.5|8636.9|8634.9|975
1588572600000|2020-05-04 06:10:00|8657.1|8655.1|8666.4|8664.4|8667.6|8665.6|8656.8|8654.8|1042
1588572900000|2020-05-04 06:15:00|8666.3|8664.3|8662.6|8660.6|8666.5|8664.5|8660|8658|482
1588573200000|2020-05-04 06:20:00|8662.5|8660.5|8669.9|8667.9|8676.4|8674.4|8662.5|8660.5|657
1588573500000|2020-05-04 06:25:00|8670|8668|8666|8664|8672.1|8670.1|8664.6|8662.6|375
1588573800000|2020-05-04 06:30:00|8665|8663|8670.9|8668.9|8672.3|8670.3|8661.8|8659.8|474
1588574100000|2020-05-04 06:35:00|8671|8669|8691.5|8689.5|8694.9|8692.9|8670.6|8668.6|1240
1588574400000|2020-05-04 06:40:00|8691.6|8689.6|8694.4|8692.4|8697.8|8695.8|8691.1|8689.1|632
1588574700000|2020-05-04 06:45:00|8694.5|8692.5|8699.5|8697.5|8709.5|8707.5|8694.3|8692.3|1352
1588575000000|2020-05-04 06:50:00|8699.6|8697.6|8694.9|8692.9|8705.8|8703.8|8693.8|8691.8|506
1588575300000|2020-05-04 06:55:00|8695.3|8693.3|8701|8699|8703.3|8701.3|8690.8|8688.8|759
1588575600000|2020-05-04 07:00:00|8700.9|8698.9|8693.3|8691.3|8710.8|8708.8|8685.8|8683.8|1987
1588575900000|2020-05-04 07:05:00|8694.3|8692.3|8692.5|8690.5|8698|8696|8685.4|8683.4|1054
1588576200000|2020-05-04 07:10:00|8692.4|8690.4|8686.8|8684.8|8692.5|8690.5|8679.9|8677.9|850
1588576500000|2020-05-04 07:15:00|8687.6|8685.6|8674.1|8672.1|8693|8691|8672.9|8670.9|1002
1588576800000|2020-05-04 07:20:00|8674|8672|8671.1|8669.1|8674|8672|8659.5|8657.5|1369
1588577100000|2020-05-04 07:25:00|8670.6|8668.6|8665.5|8663.5|8675.8|8673.8|8665.1|8663.1|781
1588577400000|2020-05-04 07:30:00|8665.4|8663.4|8678.9|8676.9|8681.1|8679.1|8664.8|8662.8|1072
1588577700000|2020-05-04 07:35:00|8678.8|8676.8|8681.4|8679.4|8683.1|8681.1|8672.9|8670.9|771
1588578000000|2020-05-04 07:40:00|8681.3|8679.3|8678.8|8676.8|8683.4|8681.4|8673|8671|955
1588578300000|2020-05-04 07:45:00|8678.6|8676.6|8680.8|8678.8|8682.3|8680.3|8672.8|8670.8|604
1588578600000|2020-05-04 07:50:00|8680.6|8678.6|8676.5|8674.5|8682|8680|8672|8670|696
1588578900000|2020-05-04 07:55:00|8677.5|8675.5|8673.5|8671.5|8686.6|8684.6|8672.8|8670.8|870
1588579200000|2020-05-04 08:00:00|8676.9|8674.9|8691.8|8689.8|8693.8|8691.8|8672|8670|1288
1588579500000|2020-05-04 08:05:00|8691.9|8689.9|8690.3|8688.3|8696.8|8694.8|8685.6|8683.6|823
1588579800000|2020-05-04 08:10:00|8690.4|8688.4|8677.6|8675.6|8692|8690|8674.5|8672.5|875
1588580100000|2020-05-04 08:15:00|8677.5|8675.5|8665.3|8663.3|8677.5|8675.5|8665|8663|909
1588580400000|2020-05-04 08:20:00|8665.5|8663.5|8667.3|8665.3|8672.9|8670.9|8662.1|8660.1|1014
1588580700000|2020-05-04 08:25:00|8666.9|8664.9|8673.6|8671.6|8675.9|8673.9|8665.3|8663.3|622
1588581000000|2020-05-04 08:30:00|8673.5|8671.5|8659.4|8657.4|8674.6|8672.6|8658.8|8656.8|877
1588581300000|2020-05-04 08:35:00|8659.1|8657.1|8659|8657|8661.1|8659.1|8654.6|8652.6|686
1588581600000|2020-05-04 08:40:00|8658.9|8656.9|8661.1|8659.1|8667.1|8665.1|8657|8655|929
1588581900000|2020-05-04 08:45:00|8661.3|8659.3|8664.8|8662.8|8671.3|8669.3|8661|8659|667
1588582200000|2020-05-04 08:50:00|8664.9|8662.9|8664.4|8662.4|8671.3|8669.3|8660|8658|727
1588582500000|2020-05-04 08:55:00|8664.3|8662.3|8662.9|8660.9|8667.5|8665.5|8660.6|8658.6|487
1588582800000|2020-05-04 09:00:00|8662.6|8660.6|8646.4|8644.4|8664.3|8662.3|8646.4|8644.4|896
1588583100000|2020-05-04 09:05:00|8646.1|8644.1|8650.4|8648.4|8652.6|8650.6|8645.5|8643.5|686
1588583400000|2020-05-04 09:10:00|8650.3|8648.3|8644.8|8642.8|8651.9|8649.9|8641.9|8639.9|737
1588583700000|2020-05-04 09:15:00|8644.6|8642.6|8641.5|8639.5|8647.5|8645.5|8640.5|8638.5|720
1588584000000|2020-05-04 09:20:00|8641.4|8639.4|8637|8635|8647.3|8645.3|8634.1|8632.1|665
1588584300000|2020-05-04 09:25:00|8636.9|8634.9|8634|8632|8636.9|8634.9|8631.1|8629.1|881
1588584600000|2020-05-04 09:30:00|8633.8|8631.8|8636.5|8634.5|8639.4|8637.4|8633.4|8631.4|624
1588584900000|2020-05-04 09:35:00|8636|8634|8639.5|8637.5|8642.8|8640.8|8634.3|8632.3|481
1588585200000|2020-05-04 09:40:00|8640|8638|8650.3|8648.3|8652.3|8650.3|8639.9|8637.9|645
1588585500000|2020-05-04 09:45:00|8650.1|8648.1|8655.9|8653.9|8658.1|8656.1|8649.8|8647.8|640
1588585800000|2020-05-04 09:50:00|8655.8|8653.8|8658.5|8656.5|8658.9|8656.9|8655|8653|449
1588586100000|2020-05-04 09:55:00|8657.9|8655.9|8663.6|8661.6|8663.6|8661.6|8654.1|8652.1|509
1588586400000|2020-05-04 10:00:00|8663.5|8661.5|8655.4|8653.4|8664.9|8662.9|8654.4|8652.4|646
1588586700000|2020-05-04 10:05:00|8655.5|8653.5|8661|8659|8662.4|8660.4|8655.5|8653.5|548
1588587000000|2020-05-04 10:10:00|8660.9|8658.9|8670.5|8668.5|8670.5|8668.5|8660.3|8658.3|676
1588587300000|2020-05-04 10:15:00|8670.6|8668.6|8678.3|8676.3|8679.5|8677.5|8668.5|8666.5|816
1588587600000|2020-05-04 10:20:00|8678.4|8676.4|8669.3|8667.3|8680.3|8678.3|8668.9|8666.9|856
1588587900000|2020-05-04 10:25:00|8669.4|8667.4|8668.6|8666.6|8670.9|8668.9|8664.5|8662.5|348
1588588200000|2020-05-04 10:30:00|8668.5|8666.5|8665.3|8663.3|8671.9|8669.9|8663.8|8661.8|535
1588588500000|2020-05-04 10:35:00|8665.8|8663.8|8666.1|8664.1|8669.8|8667.8|8663.4|8661.4|391
1588588800000|2020-05-04 10:40:00|8666.3|8664.3|8671.1|8669.1|8675.8|8673.8|8664.8|8662.8|489
1588589100000|2020-05-04 10:45:00|8670.4|8668.4|8668.4|8666.4|8674|8672|8666.9|8664.9|428
1588589400000|2020-05-04 10:50:00|8667.5|8665.5|8658.3|8656.3|8667.9|8665.9|8656.9|8654.9|453
1588589700000|2020-05-04 10:55:00|8658.5|8656.5|8660.4|8658.4|8661.8|8659.8|8656.4|8654.4|366
1588590000000|2020-05-04 11:00:00|8660.5|8658.5|8653|8651|8661.4|8659.4|8653|8651|565
1588590300000|2020-05-04 11:05:00|8652.9|8650.9|8649.4|8647.4|8658.3|8656.3|8648.4|8646.4|564
1588590600000|2020-05-04 11:10:00|8649|8647|8651.1|8649.1|8652.5|8650.5|8646.8|8644.8|425
1588590900000|2020-05-04 11:15:00|8650.5|8648.5|8655|8653|8657.1|8655.1|8647|8645|530
1588591200000|2020-05-04 11:20:00|8655.1|8653.1|8653|8651|8657.8|8655.8|8651.8|8649.8|471
1588591500000|2020-05-04 11:25:00|8653.5|8651.5|8658.4|8656.4|8662.8|8660.8|8653|8651|482
1588591800000|2020-05-04 11:30:00|8658.5|8656.5|8665|8663|8666.4|8664.4|8657.9|8655.9|500
1588592100000|2020-05-04 11:35:00|8665.3|8663.3|8677.1|8675.1|8677.6|8675.6|8665|8663|892
1588592400000|2020-05-04 11:40:00|8677.4|8675.4|8673.9|8671.9|8682|8680|8671.9|8669.9|1014
1588592700000|2020-05-04 11:45:00|8673.8|8671.8|8676.5|8674.5|8679.8|8677.8|8673.8|8671.8|640
1588593000000|2020-05-04 11:50:00|8676.4|8674.4|8689.6|8687.6|8691.1|8689.1|8671.9|8669.9|981
1588593300000|2020-05-04 11:55:00|8689.8|8687.8|8677.4|8675.4|8692.1|8690.1|8677.4|8675.4|941
1588593600000|2020-05-04 12:00:00|8676|8674|8668.8|8666.8|8676.9|8674.9|8663.3|8661.3|967
1588593900000|2020-05-04 12:05:00|8668.5|8666.5|8668.3|8666.3|8669.4|8667.4|8660.9|8658.9|619
1588594200000|2020-05-04 12:10:00|8668.4|8666.4|8679.3|8677.3|8683.4|8681.4|8665.5|8663.5|1265
1588594500000|2020-05-04 12:15:00|8679.5|8677.5|8673.1|8671.1|8683.8|8681.8|8672.4|8670.4|747
1588594800000|2020-05-04 12:20:00|8673|8671|8679.9|8677.9|8680.6|8678.6|8672.6|8670.6|704
1588595100000|2020-05-04 12:25:00|8680.1|8678.1|8684.6|8682.6|8687.4|8685.4|8679.5|8677.5|962
1588595400000|2020-05-04 12:30:00|8685|8683|8678|8676|8690.8|8688.8|8677.6|8675.6|1266
1588595700000|2020-05-04 12:35:00|8678.1|8676.1|8676.9|8674.9|8682.5|8680.5|8675.5|8673.5|1128
1588596000000|2020-05-04 12:40:00|8677|8675|8680.3|8678.3|8687.1|8685.1|8677|8675|1085
1588596300000|2020-05-04 12:45:00|8680.1|8678.1|8673.1|8671.1|8681.3|8679.3|8669.6|8667.6|1294
1588596600000|2020-05-04 12:50:00|8673.3|8671.3|8673.8|8671.8|8681.6|8679.6|8673.1|8671.1|992
1588596900000|2020-05-04 12:55:00|8673.6|8671.6|8676.5|8674.5|8678.4|8676.4|8671.9|8669.9|852
1588597200000|2020-05-04 13:00:00|8676.1|8674.1|8666|8664|8679.5|8677.5|8664.5|8662.5|1409
1588597500000|2020-05-04 13:05:00|8665.9|8663.9|8665.4|8663.4|8670.3|8668.3|8664.1|8662.1|1001
1588597800000|2020-05-04 13:10:00|8665.5|8663.5|8683.5|8681.5|8688.6|8686.6|8664.9|8662.9|1522
1588598100000|2020-05-04 13:15:00|8682.5|8680.5|8681.9|8679.9|8689.9|8687.9|8680.9|8678.9|1804
1588598400000|2020-05-04 13:20:00|8681.8|8679.8|8688.5|8686.5|8690.3|8688.3|8680.9|8678.9|1160
1588598700000|2020-05-04 13:25:00|8688.4|8686.4|8682.5|8680.5|8697.1|8695.1|8676.8|8674.8|1839
1588599000000|2020-05-04 13:30:00|8682|8681|8694.4|8693.4|8700|8699|8664.3|8663.3|10529
1588599300000|2020-05-04 13:35:00|8693.4|8692.4|8683.4|8682.4|8698.8|8697.8|8665.6|8664.6|8955
1588599600000|2020-05-04 13:40:00|8683.1|8682.1|8686.1|8685.1|8694.4|8693.4|8673.1|8672.1|7068
1588599900000|2020-05-04 13:45:00|8685.6|8684.6|8694.9|8693.9|8702.1|8701.1|8680.1|8679.1|6215
1588600200000|2020-05-04 13:50:00|8695.1|8694.1|8730|8729|8730.3|8729.3|8694.4|8693.4|7395
1588600500000|2020-05-04 13:55:00|8729.9|8728.9|8731.6|8730.6|8738.1|8737.1|8720.4|8719.4|6130
1588600800000|2020-05-04 14:00:00|8732.4|8731.4|8759.1|8758.1|8764.4|8763.4|8727.4|8726.4|7756
1588601100000|2020-05-04 14:05:00|8759.6|8758.6|8753.6|8752.6|8767.9|8766.9|8749.8|8748.8|5402
1588601400000|2020-05-04 14:10:00|8753.9|8752.9|8758.4|8757.4|8769.1|8768.1|8746.4|8745.4|4967
1588601700000|2020-05-04 14:15:00|8757.9|8756.9|8774.6|8773.6|8782.4|8781.4|8757.6|8756.6|5689
1588602000000|2020-05-04 14:20:00|8774.9|8773.9|8753.4|8752.4|8774.9|8773.9|8753.4|8752.4|4436
1588602300000|2020-05-04 14:25:00|8753.3|8752.3|8755.6|8754.6|8761.9|8760.9|8749.4|8748.4|3817
1588602600000|2020-05-04 14:30:00|8755.1|8754.1|8743.4|8742.4|8761.9|8760.9|8740.5|8739.5|5458
1588602900000|2020-05-04 14:35:00|8743.1|8742.1|8750.1|8749.1|8753.1|8752.1|8738.9|8737.9|3697
1588603200000|2020-05-04 14:40:00|8750.4|8749.4|8765.9|8764.9|8768.8|8767.8|8743.1|8742.1|4005
1588603500000|2020-05-04 14:45:00|8766|8765|8760.1|8759.1|8771.4|8770.4|8755.6|8754.6|3196
1588603800000|2020-05-04 14:50:00|8760.5|8759.5|8755.9|8754.9|8761.5|8760.5|8742.1|8741.1|4137
1588604100000|2020-05-04 14:55:00|8755.8|8754.8|8745.4|8744.4|8759.1|8758.1|8742.9|8741.9|3272
1588604400000|2020-05-04 15:00:00|8745.6|8744.6|8751.7|8750.7|8758.5|8757.5|8740.1|8739.1|3037
1588604700000|2020-05-04 15:05:00|8752.2|8751.2|8767.5|8766.5|8773.5|8772.5|8750.2|8749.2|3989
1588605000000|2020-05-04 15:10:00|8767.7|8766.7|8767.7|8766.7|8779.8|8778.8|8762.2|8761.2|3223
1588605300000|2020-05-04 15:15:00|8767.6|8766.6|8768.2|8767.2|8772.7|8771.7|8762.3|8761.3|2261
1588605600000|2020-05-04 15:20:00|8768|8767|8782.7|8781.7|8785.7|8784.7|8763|8762|3524
1588605900000|2020-05-04 15:25:00|8782.5|8781.5|8758|8757|8783|8782|8755.5|8754.5|4944
1588606200000|2020-05-04 15:30:00|8758.1|8757.1|8764.2|8763.2|8770.5|8769.5|8753.2|8752.2|3315
1588606500000|2020-05-04 15:35:00|8764.3|8763.3|8781.7|8780.7|8783.1|8782.1|8760.7|8759.7|3107
1588606800000|2020-05-04 15:40:00|8782.1|8781.1|8788.7|8787.7|8792.5|8791.5|8780.8|8779.8|2967
1588607100000|2020-05-04 15:45:00|8789|8788|8789.1|8788.1|8794.8|8793.8|8778.8|8777.8|3185
1588607400000|2020-05-04 15:50:00|8789|8788|8789.5|8788.5|8792|8791|8784.6|8783.6|1931
1588607700000|2020-05-04 15:55:00|8789.7|8788.7|8778.7|8777.7|8791.5|8790.5|8776.2|8775.2|2175
1588608000000|2020-05-04 16:00:00|8779.1|8778.1|8786.7|8785.7|8788.8|8787.8|8777.6|8776.6|2158
1588608300000|2020-05-04 16:05:00|8786.8|8785.8|8780.8|8779.8|8790.3|8789.3|8772.8|8771.8|2617
1588608600000|2020-05-04 16:10:00|8781|8780|8767.2|8766.2|8782.6|8781.6|8767|8766|2301
1588608900000|2020-05-04 16:15:00|8767|8766|8768.2|8767.2|8773.2|8772.2|8764.7|8763.7|1636
1588609200000|2020-05-04 16:20:00|8768.1|8767.1|8774|8773|8775.6|8774.6|8765.7|8764.7|1602
1588609500000|2020-05-04 16:25:00|8774.2|8773.2|8774.5|8773.5|8776.8|8775.8|8770.7|8769.7|1537
1588609800000|2020-05-04 16:30:00|8775.5|8774.5|8757.7|8756.7|8778.5|8777.5|8755.8|8754.8|2393
1588610100000|2020-05-04 16:35:00|8757.6|8756.6|8743.7|8742.7|8759.5|8758.5|8740|8739|3830
1588610400000|2020-05-04 16:40:00|8744.6|8743.6|8747.6|8746.6|8748.6|8747.6|8739.3|8738.3|1992
1588610700000|2020-05-04 16:45:00|8747.3|8746.3|8744.3|8743.3|8748.7|8747.7|8742.1|8741.1|1718
1588611000000|2020-05-04 16:50:00|8745.1|8744.1|8733.2|8732.2|8747|8746|8732.3|8731.3|2033
1588611300000|2020-05-04 16:55:00|8733.3|8732.3|8737.1|8736.1|8738.6|8737.6|8730.7|8729.7|2134
1588611600000|2020-05-04 17:00:00|8738.1|8737.1|8742.3|8741.3|8745|8744|8731.2|8730.2|2208
1588611900000|2020-05-04 17:05:00|8742.2|8741.2|8745.6|8744.6|8746.8|8745.8|8739|8738|2369
1588612200000|2020-05-04 17:10:00|8745.1|8744.1|8728.8|8727.8|8745.5|8744.5|8724.3|8723.3|3211
1588612500000|2020-05-04 17:15:00|8728.6|8727.6|8721.8|8720.8|8732|8731|8712.5|8711.5|2959
1588612800000|2020-05-04 17:20:00|8722|8721|8728.8|8727.8|8729.6|8728.6|8719.3|8718.3|1628
1588613100000|2020-05-04 17:25:00|8729|8728|8732.6|8731.6|8734.7|8733.7|8726.1|8725.1|1741
1588613400000|2020-05-04 17:30:00|8732.8|8731.8|8743.5|8742.5|8745.6|8744.6|8732.8|8731.8|1752
1588613700000|2020-05-04 17:35:00|8743.3|8742.3|8741.1|8740.1|8746.2|8745.2|8739.3|8738.3|1345
1588614000000|2020-05-04 17:40:00|8741.2|8740.2|8740.1|8739.1|8746|8745|8738|8737|1336
1588614300000|2020-05-04 17:45:00|8740.7|8739.7|8751|8750|8751.3|8750.3|8739.3|8738.3|1651
1588614600000|2020-05-04 17:50:00|8751.1|8750.1|8753|8752|8754|8753|8748.1|8747.1|1756
1588614900000|2020-05-04 17:55:00|8753.1|8752.1|8758.8|8757.8|8759.6|8758.6|8752.8|8751.8|1567
1588615200000|2020-05-04 18:00:00|8758.1|8757.1|8751.7|8750.7|8762.1|8761.1|8749.8|8748.8|1940
1588615500000|2020-05-04 18:05:00|8751.8|8750.8|8748.6|8747.6|8754.8|8753.8|8746.7|8745.7|1521
1588615800000|2020-05-04 18:10:00|8748.2|8747.2|8764.3|8763.3|8769.1|8768.1|8748.1|8747.1|2417
1588616100000|2020-05-04 18:15:00|8764.6|8763.6|8763.1|8762.1|8765.6|8764.6|8758.8|8757.8|1369
1588616400000|2020-05-04 18:20:00|8763.3|8762.3|8760.1|8759.1|8765.6|8764.6|8758|8757|1125
1588616700000|2020-05-04 18:25:00|8760.2|8759.2|8762.1|8761.1|8763|8762|8756.3|8755.3|1356
1588617000000|2020-05-04 18:30:00|8762|8761|8757.6|8756.6|8772.7|8771.7|8755.2|8754.2|2666
1588617300000|2020-05-04 18:35:00|8758|8757|8750.3|8749.3|8759.6|8758.6|8748.7|8747.7|2556
1588617600000|2020-05-04 18:40:00|8750.2|8749.2|8752.8|8751.8|8758.6|8757.6|8748.1|8747.1|1639
1588617900000|2020-05-04 18:45:00|8752.3|8751.3|8772.5|8771.5|8772.6|8771.6|8751.2|8750.2|2255
1588618200000|2020-05-04 18:50:00|8772.6|8771.6|8778.6|8777.6|8781.6|8780.6|8771.1|8770.1|2486
1588618500000|2020-05-04 18:55:00|8778.8|8777.8|8788.8|8787.8|8793|8792|8775.8|8774.8|2732
1588618800000|2020-05-04 19:00:00|8788.3|8787.3|8787.1|8786.1|8789.1|8788.1|8782.2|8781.2|1833
1588619100000|2020-05-04 19:05:00|8787.2|8786.2|8793.3|8792.3|8793.5|8792.5|8781.3|8780.3|2029
1588619400000|2020-05-04 19:10:00|8793.2|8792.2|8800.8|8799.8|8807|8806|8792.1|8791.1|4056
1588619700000|2020-05-04 19:15:00|8801|8800|8808.7|8807.7|8810|8809|8798.7|8797.7|2659
1588620000000|2020-05-04 19:20:00|8808.6|8807.6|8810.4|8809.4|8816.7|8815.7|8806.9|8805.9|2485
1588620300000|2020-05-04 19:25:00|8810.6|8809.6|8812.4|8811.4|8816.7|8815.7|8800.7|8799.7|2409
1588620600000|2020-05-04 19:30:00|8812.7|8811.7|8822.3|8821.3|8823.2|8822.2|8809.7|8808.7|2969
1588620900000|2020-05-04 19:35:00|8822.8|8821.8|8815.7|8814.7|8823.4|8822.4|8813.3|8812.3|2761
1588621200000|2020-05-04 19:40:00|8816.9|8815.9|8821.9|8820.9|8827.6|8826.6|8813.7|8812.7|2433
1588621500000|2020-05-04 19:45:00|8821.4|8820.4|8824.2|8823.2|8826.6|8825.6|8814.9|8813.9|2486
1588621800000|2020-05-04 19:50:00|8815.9|8814.9|8817.7|8816.7|8825.9|8824.9|8808.7|8807.7|4571
1588622100000|2020-05-04 19:55:00|8817.6|8816.6|8831.7|8830.7|8840.3|8839.3|8816.2|8815.2|6680
1588622400000|2020-05-04 20:00:00|8831.4|8830.4|8817.2|8815.2|8832.2|8830.4|8814.3|8812.3|3155
1588622700000|2020-05-04 20:05:00|8816.9|8814.9|8820.6|8818.6|8823.4|8821.4|8814.2|8812.2|1251
1588623000000|2020-05-04 20:10:00|8820.1|8818.1|8811.2|8806.2|8820.6|8818.6|8805.7|8803.7|1523
1588623300000|2020-05-04 20:15:00|8811.3|8806.3|8811.5|8806.5|8811.9|8806.9|8810|8805|1
1588623600000|2020-05-04 20:20:00|8811.4|8806.4|8810.9|8805.9|8811.5|8806.5|8810.1|8805.1|0
1588623900000|2020-05-04 20:25:00|8811|8806|8811.9|8806.9|8811.9|8806.9|8810.7|8805.7|0
1588624200000|2020-05-04 20:30:00|8811.4|8809.4|8808.7|8806.7|8814.4|8812.4|8805.9|8803.9|441
1588624500000|2020-05-04 20:35:00|8809.2|8807.2|8814.7|8812.7|8815.7|8813.7|8808.9|8806.9|176
1588624800000|2020-05-04 20:40:00|8815.2|8813.2|8815.4|8813.4|8817.7|8815.7|8811.9|8809.9|193
1588625100000|2020-05-04 20:45:00|8815.9|8813.9|8816.9|8814.9|8818.9|8816.9|8815.7|8813.7|188
1588625400000|2020-05-04 20:50:00|8816.4|8814.4|8820.9|8818.9|8821.7|8819.7|8814.9|8812.9|236
1588625700000|2020-05-04 20:55:00|8821.2|8819.2|8824.9|8819.9|8825|8822.4|8820.7|8818.7|204
1588626000000|2020-05-04 21:00:00|8825|8820|8824|8819|8825.8|8820.8|8823.7|8818.7|2
1588626300000|2020-05-04 21:05:00|8823.9|8818.9|8823.6|8818.6|8824|8819|8823.6|8818.6|0
1588626600000|2020-05-04 21:10:00|8823.5|8818.5|8823.8|8818.8|8823.9|8818.9|8823.5|8818.5|0
1588626900000|2020-05-04 21:15:00|8823.7|8818.7|8824.1|8819.1|8824.1|8819.1|8823.7|8818.7|0
1588627200000|2020-05-04 21:20:00|8824|8819|8823.8|8818.8|8824.2|8819.2|8823.7|8818.7|0
1588627500000|2020-05-04 21:25:00|8823.9|8818.9|8823|8818|8823.9|8818.9|8822.8|8817.8|0
1588627800000|2020-05-04 21:30:00|8823.1|8818.1|8822.7|8817.7|8823.5|8818.5|8822.7|8817.7|0
1588628100000|2020-05-04 21:35:00|8822.9|8817.9|8823.7|8818.7|8823.7|8818.7|8822.7|8817.7|0
1588628400000|2020-05-04 21:40:00|8823.8|8818.8|8824.5|8819.5|8824.9|8819.9|8823.7|8818.7|0
1588628700000|2020-05-04 21:45:00|8824.4|8819.4|8824.1|8819.1|8825.2|8820.2|8823.8|8818.8|0
1588629000000|2020-05-04 21:50:00|8824.2|8819.2|8823|8818|8824.2|8819.2|8822.5|8817.5|0
1588629300000|2020-05-04 21:55:00|8823.2|8818.2|8819.3|8814.3|8823.2|8818.2|8819.3|8814.3|0
1588629600000|2020-05-04 22:00:00|8819.7|8817.7|8828.2|8826.2|8830.6|8828.6|8812.7|8810.7|533
1588629900000|2020-05-04 22:05:00|8829.4|8827.4|8828.2|8826.2|8829.6|8827.6|8825.3|8823.3|141
1588630200000|2020-05-04 22:10:00|8828.1|8826.1|8827.3|8825.3|8829.1|8827.1|8824.6|8822.6|112
1588630500000|2020-05-04 22:15:00|8827.2|8825.2|8829.1|8827.1|8829.6|8827.6|8825.3|8823.3|131
1588630800000|2020-05-04 22:20:00|8829.2|8827.2|8840.2|8838.2|8840.9|8838.9|8828.9|8826.9|471
1588631100000|2020-05-04 22:25:00|8840.1|8838.1|8838.1|8836.1|8840.3|8838.3|8836.4|8834.4|103
1588631400000|2020-05-04 22:30:00|8838.8|8836.8|8838.6|8836.6|8840.2|8838.2|8837.2|8835.2|145
1588631700000|2020-05-04 22:35:00|8838.1|8836.1|8828.3|8826.3|8838.1|8836.1|8828.2|8826.2|275
1588632000000|2020-05-04 22:40:00|8828.8|8826.8|8827.8|8825.8|8832.7|8830.7|8826.8|8824.8|150
1588632300000|2020-05-04 22:45:00|8827.7|8825.7|8821.6|8819.6|8829.4|8827.4|8820.3|8818.3|273
1588632600000|2020-05-04 22:50:00|8821.2|8819.2|8820.2|8818.2|8821.7|8819.7|8818.3|8816.3|158
1588632900000|2020-05-04 22:55:00|8820.1|8818.1|8823.2|8821.2|8826.4|8824.4|8819.4|8817.4|237
1588633200000|2020-05-04 23:00:00|8824.1|8822.1|8823.2|8821.2|8824.8|8822.8|8815.9|8813.9|207
1588633500000|2020-05-04 23:05:00|8822.9|8820.9|8824.7|8822.7|8827.1|8825.1|8822.9|8820.9|85
1588633800000|2020-05-04 23:10:00|8824.6|8822.6|8828.1|8826.1|8830.3|8828.3|8823.9|8821.9|88
1588634100000|2020-05-04 23:15:00|8828.4|8826.4|8823.8|8821.8|8828.4|8826.4|8822.7|8820.7|91
1588634400000|2020-05-04 23:20:00|8823.7|8821.7|8827.6|8825.6|8827.7|8825.7|8821.9|8819.9|43
1588634700000|2020-05-04 23:25:00|8827.7|8825.7|8824.1|8822.1|8828.3|8826.3|8824.1|8822.1|64
1588635000000|2020-05-04 23:30:00|8824.2|8822.2|8825.6|8823.6|8827.8|8825.8|8823.9|8821.9|115
1588635300000|2020-05-04 23:35:00|8825.7|8823.7|8827.2|8825.2|8827.4|8825.4|8825.1|8823.1|72
1588635600000|2020-05-04 23:40:00|8827.1|8825.1|8827.3|8825.3|8829.7|8827.7|8825.9|8823.9|84
1588635900000|2020-05-04 23:45:00|8827.4|8825.4|8826.8|8824.8|8828.2|8826.2|8824.1|8822.1|109
1588636200000|2020-05-04 23:50:00|8827.4|8825.4|8830.4|8828.4|8831.1|8829.1|8824.8|8822.8|187
1588636500000|2020-05-04 23:55:00|8831.2|8829.2|8837.4|8835.4|8838.9|8836.9|8831.1|8829.1|439
1588636800000|2020-05-05 00:00:00|8837.2|8835.2|8853.4|8851.4|8857.9|8855.9|8837.2|8835.2|856
1588637100000|2020-05-05 00:05:00|8853.3|8851.3|8845.6|8843.6|8853.8|8851.8|8844.1|8842.1|477
1588637400000|2020-05-05 00:10:00|8845.7|8843.7|8849.2|8847.2|8851.2|8849.2|8842.6|8840.6|270
1588637700000|2020-05-05 00:15:00|8849.6|8847.6|8843.1|8841.1|8851.6|8849.6|8842.2|8840.2|310
1588638000000|2020-05-05 00:20:00|8842.8|8840.8|8835.6|8833.6|8843.8|8841.8|8831.8|8829.8|573
1588638300000|2020-05-05 00:25:00|8835.7|8833.7|8837.8|8835.8|8838.1|8836.1|8832.7|8830.7|291
1588638600000|2020-05-05 00:30:00|8837.9|8835.9|8836.2|8834.2|8838.2|8836.2|8832.6|8830.6|179
1588638900000|2020-05-05 00:35:00|8836.1|8834.1|8835.7|8833.7|8839.2|8837.2|8835.1|8833.1|243
1588639200000|2020-05-05 00:40:00|8835.3|8833.3|8841.4|8839.4|8843.2|8841.2|8832.4|8830.4|361
1588639500000|2020-05-05 00:45:00|8841.6|8839.6|8842.7|8840.7|8845.7|8843.7|8840.7|8838.7|322
1588639800000|2020-05-05 00:50:00|8842.6|8840.6|8844.4|8842.4|8845.6|8843.6|8841.7|8839.7|118
1588640100000|2020-05-05 00:55:00|8844.3|8842.3|8855.1|8853.1|8855.1|8853.1|8842.1|8840.1|663
1588640400000|2020-05-05 01:00:00|8854.9|8852.9|8854.6|8852.6|8859.4|8857.4|8851.4|8849.4|685
1588640700000|2020-05-05 01:05:00|8854.7|8852.7|8858.9|8856.9|8859.6|8857.6|8852.4|8850.4|324
1588641000000|2020-05-05 01:10:00|8859.1|8857.1|8860.3|8858.3|8869.6|8867.6|8858.9|8856.9|766
1588641300000|2020-05-05 01:15:00|8861.2|8859.2|8857.7|8855.7|8864.3|8862.3|8856.3|8854.3|407
1588641600000|2020-05-05 01:20:00|8858.7|8856.7|8861.4|8859.4|8864.1|8862.1|8857.3|8855.3|342
1588641900000|2020-05-05 01:25:00|8861.7|8859.7|8854.9|8852.9|8862.4|8860.4|8854.9|8852.9|234
1588642200000|2020-05-05 01:30:00|8855.1|8853.1|8860.2|8858.2|8862.6|8860.6|8854.6|8852.6|355
1588642500000|2020-05-05 01:35:00|8860.3|8858.3|8876.6|8874.6|8882.7|8880.7|8860.3|8858.3|1199
1588642800000|2020-05-05 01:40:00|8876.7|8874.7|8880.9|8878.9|8881.9|8879.9|8876.1|8874.1|446
1588643100000|2020-05-05 01:45:00|8881.6|8879.6|8882.2|8880.2|8882.6|8880.6|8876.3|8874.3|456
1588643400000|2020-05-05 01:50:00|8882.3|8880.3|8881.9|8879.9|8887.7|8885.7|8881.2|8879.2|568
1588643700000|2020-05-05 01:55:00|8882.1|8880.1|8884.8|8882.8|8885.7|8883.7|8881.1|8879.1|220
1588644000000|2020-05-05 02:00:00|8885.2|8883.2|8884.3|8882.3|8885.6|8883.6|8881.6|8879.6|225
1588644300000|2020-05-05 02:05:00|8884.1|8882.1|8878.1|8876.1|8884.1|8882.1|8877.7|8875.7|291
1588644600000|2020-05-05 02:10:00|8878.2|8876.2|8879.1|8877.1|8881.1|8879.1|8877.7|8875.7|200
1588644900000|2020-05-05 02:15:00|8879.2|8877.2|8879.7|8877.7|8881.1|8879.1|8877.8|8875.8|212
1588645200000|2020-05-05 02:20:00|8879.6|8877.6|8879.6|8877.6|8882.8|8880.8|8876.1|8874.1|241
1588645500000|2020-05-05 02:25:00|8879.4|8877.4|8879.4|8877.4|8881.3|8879.3|8876.3|8874.3|280
1588645800000|2020-05-05 02:30:00|8879.6|8877.6|8880.6|8878.6|8883.7|8881.7|8879.6|8877.6|172
1588646100000|2020-05-05 02:35:00|8880.4|8878.4|8876.9|8874.9|8881.7|8879.7|8876.1|8874.1|146
1588646400000|2020-05-05 02:40:00|8876.7|8874.7|8872.6|8870.6|8877.8|8875.8|8871.2|8869.2|300
1588646700000|2020-05-05 02:45:00|8872.7|8870.7|8870.8|8868.8|8873.3|8871.3|8869.1|8867.1|296
1588647000000|2020-05-05 02:50:00|8870.7|8868.7|8872.3|8870.3|8872.7|8870.7|8868.1|8866.1|232
1588647300000|2020-05-05 02:55:00|8872.6|8870.6|8870.8|8868.8|8873.1|8871.1|8868.6|8866.6|145
1588647600000|2020-05-05 03:00:00|8870.9|8868.9|8867.9|8865.9|8872.4|8870.4|8865.3|8863.3|292
1588647900000|2020-05-05 03:05:00|8868.1|8866.1|8866.4|8864.4|8868.4|8866.4|8863.9|8861.9|262
1588648200000|2020-05-05 03:10:00|8866.6|8864.6|8861.7|8859.7|8866.7|8864.7|8859.7|8857.7|338
1588648500000|2020-05-05 03:15:00|8861.8|8859.8|8866.1|8864.1|8866.1|8864.1|8861.1|8859.1|208
1588648800000|2020-05-05 03:20:00|8866.2|8864.2|8865.8|8863.8|8868.9|8866.9|8864.8|8862.8|258
1588649100000|2020-05-05 03:25:00|8865.9|8863.9|8863.9|8861.9|8866.3|8864.3|8862.2|8860.2|179
1588649400000|2020-05-05 03:30:00|8864.1|8862.1|8860.7|8858.7|8864.8|8862.8|8860.3|8858.3|173
1588649700000|2020-05-05 03:35:00|8860.8|8858.8|8847.1|8845.1|8861.1|8859.1|8845.2|8843.2|759
1588650000000|2020-05-05 03:40:00|8846.9|8844.9|8851.2|8849.2|8853.6|8851.6|8844.9|8842.9|418
1588650300000|2020-05-05 03:45:00|8851.3|8849.3|8856.6|8854.6|8857.1|8855.1|8851.2|8849.2|271
1588650600000|2020-05-05 03:50:00|8856.7|8854.7|8857.4|8855.4|8857.7|8855.7|8855.2|8853.2|168
1588650900000|2020-05-05 03:55:00|8857.6|8855.6|8857.1|8855.1|8859.4|8857.4|8856.1|8854.1|160
1588651200000|2020-05-05 04:00:00|8857.2|8855.2|8861.8|8859.8|8864.1|8862.1|8855.3|8853.3|259
1588651500000|2020-05-05 04:05:00|8861.9|8859.9|8862.4|8860.4|8863.1|8861.1|8858.7|8856.7|122
1588651800000|2020-05-05 04:10:00|8862.3|8860.3|8872.6|8870.6|8872.6|8870.6|8860.9|8858.9|358
1588652100000|2020-05-05 04:15:00|8872.7|8870.7|8869.4|8867.4|8873.3|8871.3|8869.2|8867.2|255
1588652400000|2020-05-05 04:20:00|8869.1|8867.1|8868.7|8866.7|8869.4|8867.4|8865.4|8863.4|136
1588652700000|2020-05-05 04:25:00|8868.9|8866.9|8866.2|8864.2|8868.9|8866.9|8865.8|8863.8|56
1588653000000|2020-05-05 04:30:00|8866.7|8864.7|8864.6|8862.6|8868.1|8866.1|8862.1|8860.1|173
1588653300000|2020-05-05 04:35:00|8864.4|8862.4|8863.1|8861.1|8865.8|8863.8|8859.8|8857.8|129
1588653600000|2020-05-05 04:40:00|8863.8|8861.8|8870.3|8868.3|8871.7|8869.7|8862.7|8860.7|235
1588653900000|2020-05-05 04:45:00|8870.2|8868.2|8869.2|8867.2|8870.2|8868.2|8868.3|8866.3|98
1588654200000|2020-05-05 04:50:00|8869.1|8867.1|8877.7|8875.7|8877.7|8875.7|8868.7|8866.7|258
1588654500000|2020-05-05 04:55:00|8877.6|8875.6|8883.1|8881.1|8889.7|8887.7|8877.6|8875.6|1038
1588654800000|2020-05-05 05:00:00|8883.3|8881.3|8883.2|8881.2|8886.8|8884.8|8880.6|8878.6|204
1588655100000|2020-05-05 05:05:00|8883.4|8881.4|8879.3|8877.3|8883.7|8881.7|8876.3|8874.3|242
1588655400000|2020-05-05 05:10:00|8879.4|8877.4|8876.3|8874.3|8882.3|8880.3|8875.9|8873.9|186
1588655700000|2020-05-05 05:15:00|8876.1|8874.1|8876.4|8874.4|8879.9|8877.9|8872.4|8870.4|257
1588656000000|2020-05-05 05:20:00|8877.1|8875.1|8878.7|8876.7|8880.1|8878.1|8874.3|8872.3|203
1588656300000|2020-05-05 05:25:00|8878.8|8876.8|8874.4|8872.4|8878.8|8876.8|8873.8|8871.8|105
1588656600000|2020-05-05 05:30:00|8874.3|8872.3|8872.7|8870.7|8876.7|8874.7|8872.7|8870.7|127
1588656900000|2020-05-05 05:35:00|8872.8|8870.8|8871.3|8869.3|8873.7|8871.7|8871.3|8869.3|93
1588657200000|2020-05-05 05:40:00|8871.2|8869.2|8874.9|8872.9|8875.9|8873.9|8870.7|8868.7|148
1588657500000|2020-05-05 05:45:00|8875.7|8873.7|8871.9|8869.9|8875.7|8873.7|8870.2|8868.2|147
1588657800000|2020-05-05 05:50:00|8872.1|8870.1|8873.4|8871.4|8873.4|8871.4|8869.4|8867.4|127
1588658100000|2020-05-05 05:55:00|8873.3|8871.3|8870.9|8868.9|8875.7|8873.7|8870.6|8868.6|148
1588658400000|2020-05-05 06:00:00|8870.8|8868.8|8880.3|8878.3|8885.8|8883.8|8863.9|8861.9|852
1588658700000|2020-05-05 06:05:00|8880.1|8878.1|8883.9|8881.9|8885.8|8883.8|8875.1|8873.1|365
1588659000000|2020-05-05 06:10:00|8884.1|8882.1|8882.8|8880.8|8887.6|8885.6|8880.6|8878.6|403
1588659300000|2020-05-05 06:15:00|8882.9|8880.9|8882.1|8880.1|8883.9|8881.9|8878.4|8876.4|321
1588659600000|2020-05-05 06:20:00|8881.9|8879.9|8873.4|8871.4|8883.1|8881.1|8871.8|8869.8|375
1588659900000|2020-05-05 06:25:00|8873.6|8871.6|8872.9|8870.9|8874.7|8872.7|8869.3|8867.3|329
1588660200000|2020-05-05 06:30:00|8873.2|8871.2|8866.8|8864.8|8876.8|8874.8|8865.9|8863.9|412
1588660500000|2020-05-05 06:35:00|8866.4|8864.4|8869.9|8867.9|8874.4|8872.4|8864.9|8862.9|327
1588660800000|2020-05-05 06:40:00|8870.1|8868.1|8866.9|8864.9|8872.8|8870.8|8866.7|8864.7|192
1588661100000|2020-05-05 06:45:00|8867.6|8865.6|8876.9|8874.9|8877.2|8875.2|8865.6|8863.6|362
1588661400000|2020-05-05 06:50:00|8877.1|8875.1|8877.7|8875.7|8879.8|8877.8|8875.4|8873.4|344
1588661700000|2020-05-05 06:55:00|8877.8|8875.8|8882.2|8880.2|8882.3|8880.3|8873.9|8871.9|406
1588662000000|2020-05-05 07:00:00|8882.1|8880.1|8873.1|8871.1|8883.7|8881.7|8866.8|8864.8|1353
1588662300000|2020-05-05 07:05:00|8871.9|8869.9|8880.2|8878.2|8880.7|8878.7|8867.8|8865.8|717
1588662600000|2020-05-05 07:10:00|8880.3|8878.3|8884.2|8882.2|8888.7|8886.7|8873.7|8871.7|899
1588662900000|2020-05-05 07:15:00|8884.8|8882.8|8884.4|8882.4|8889.8|8887.8|8878.8|8876.8|812
1588663200000|2020-05-05 07:20:00|8884.3|8882.3|8883.7|8881.7|8889.4|8887.4|8880.8|8878.8|569
1588663500000|2020-05-05 07:25:00|8883.6|8881.6|8897.6|8895.6|8897.6|8895.6|8877.3|8875.3|996
1588663800000|2020-05-05 07:30:00|8897.8|8895.8|8917.9|8915.9|8922.7|8920.7|8896.7|8894.7|2519
1588664100000|2020-05-05 07:35:00|8918.4|8916.4|8917.8|8915.8|8925.1|8923.1|8912.3|8910.3|1411
1588664400000|2020-05-05 07:40:00|8917.6|8915.6|8918.9|8916.9|8924.3|8922.3|8914.9|8912.9|690
1588664700000|2020-05-05 07:45:00|8918.3|8916.3|8915.1|8913.1|8922.6|8920.6|8914.7|8912.7|982
1588665000000|2020-05-05 07:50:00|8915.3|8913.3|8914.9|8912.9|8920.6|8918.6|8912.8|8910.8|676
1588665300000|2020-05-05 07:55:00|8914.7|8912.7|8919.1|8917.1|8921.9|8919.9|8914.7|8912.7|366
1588665600000|2020-05-05 08:00:00|8918.9|8916.9|8912.9|8910.9|8919.8|8917.8|8912.9|8910.9|680
1588665900000|2020-05-05 08:05:00|8913.1|8911.1|8921.7|8919.7|8923.8|8921.8|8911.2|8909.2|726
1588666200000|2020-05-05 08:10:00|8921.6|8919.6|8917.7|8915.7|8928.9|8926.9|8916.8|8914.8|1047
1588666500000|2020-05-05 08:15:00|8917.6|8915.6|8902.1|8900.1|8918.3|8916.3|8898.3|8896.3|1944
1588666800000|2020-05-05 08:20:00|8901.9|8899.9|8922.1|8920.1|8924.1|8922.1|8899.8|8897.8|1020
1588667100000|2020-05-05 08:25:00|8921.8|8919.8|8922.7|8920.7|8930.1|8928.1|8921.2|8919.2|924
1588667400000|2020-05-05 08:30:00|8922.8|8920.8|8905.2|8903.2|8923.8|8921.8|8900.6|8898.6|1225
1588667700000|2020-05-05 08:35:00|8904.4|8902.4|8900.2|8898.2|8909.3|8907.3|8899.6|8897.6|720
1588668000000|2020-05-05 08:40:00|8900.3|8898.3|8885.6|8883.6|8900.3|8898.3|8879.7|8877.7|1664
1588668300000|2020-05-05 08:45:00|8886.1|8884.1|8871.1|8869.1|8887.8|8885.8|8868.7|8866.7|1548
1588668600000|2020-05-05 08:50:00|8870.7|8868.7|8850.2|8848.2|8876.9|8874.9|8848.7|8846.7|2143
1588668900000|2020-05-05 08:55:00|8849.4|8847.4|8841.3|8839.3|8854.6|8852.6|8838.2|8836.2|1666
1588669200000|2020-05-05 09:00:00|8841.6|8839.6|8852.6|8850.6|8861.3|8859.3|8835.9|8833.9|1678
1588669500000|2020-05-05 09:05:00|8852.7|8850.7|8866.6|8864.6|8867.8|8865.8|8846.3|8844.3|1616
1588669800000|2020-05-05 09:10:00|8866.8|8864.8|8862.3|8860.3|8867.9|8865.9|8861.6|8859.6|849
1588670100000|2020-05-05 09:15:00|8862.2|8860.2|8872.2|8870.2|8876.8|8874.8|8861.9|8859.9|1173
1588670400000|2020-05-05 09:20:00|8872.3|8870.3|8865.7|8863.7|8874.4|8872.4|8859.1|8857.1|821
1588670700000|2020-05-05 09:25:00|8865.1|8863.1|8862.6|8860.6|8873.8|8871.8|8858.9|8856.9|994
1588671000000|2020-05-05 09:30:00|8862.3|8860.3|8867.1|8865.1|8868.8|8866.8|8860.7|8858.7|603
1588671300000|2020-05-05 09:35:00|8867.3|8865.3|8869.7|8867.7|8871.1|8869.1|8862.4|8860.4|540
1588671600000|2020-05-05 09:40:00|8869.6|8867.6|8884.4|8882.4|8886.8|8884.8|8867.8|8865.8|845
1588671900000|2020-05-05 09:45:00|8884.3|8882.3|8887.2|8885.2|8893.7|8891.7|8879.6|8877.6|931
1588672200000|2020-05-05 09:50:00|8888.1|8886.1|8884.8|8882.8|8894.3|8892.3|8884.3|8882.3|872
1588672500000|2020-05-05 09:55:00|8884.6|8882.6|8891.4|8889.4|8893.2|8891.2|8884.3|8882.3|643
1588672800000|2020-05-05 10:00:00|8891.3|8889.3|8900.4|8898.4|8902.9|8900.9|8890.9|8888.9|1027
1588673100000|2020-05-05 10:05:00|8900.3|8898.3|8896.7|8894.7|8901.9|8899.9|8894.3|8892.3|384
1588673400000|2020-05-05 10:10:00|8897.2|8895.2|8892.7|8890.7|8910.8|8908.8|8892.7|8890.7|774
1588673700000|2020-05-05 10:15:00|8892.4|8890.4|8892.6|8890.6|8894.8|8892.8|8887.9|8885.9|677
1588674000000|2020-05-05 10:20:00|8892.3|8890.3|8886.2|8884.2|8894.3|8892.3|8886.2|8884.2|509
1588674300000|2020-05-05 10:25:00|8886.1|8884.1|8889.4|8887.4|8892.7|8890.7|8883.7|8881.7|442
1588674600000|2020-05-05 10:30:00|8889.2|8887.2|8897.6|8895.6|8900.1|8898.1|8884.8|8882.8|673
1588674900000|2020-05-05 10:35:00|8897.9|8895.9|8898.6|8896.6|8900.4|8898.4|8887.7|8885.7|618
1588675200000|2020-05-05 10:40:00|8898.2|8896.2|8901.4|8899.4|8906.3|8904.3|8897.9|8895.9|531
1588675500000|2020-05-05 10:45:00|8901.3|8899.3|8894.4|8892.4|8904.7|8902.7|8892.9|8890.9|727
1588675800000|2020-05-05 10:50:00|8894.3|8892.3|8899.2|8897.2|8901.9|8899.9|8890.7|8888.7|587
1588676100000|2020-05-05 10:55:00|8899.1|8897.1|8907.3|8905.3|8907.7|8905.7|8894.2|8892.2|404
1588676400000|2020-05-05 11:00:00|8907.6|8905.6|8904.4|8902.4|8912.2|8910.2|8904.4|8902.4|927
1588676700000|2020-05-05 11:05:00|8904.2|8902.2|8907.3|8905.3|8907.6|8905.6|8898.1|8896.1|696
1588677000000|2020-05-05 11:10:00|8907.4|8905.4|8918.9|8916.9|8923.4|8921.4|8907.4|8905.4|1487
1588677300000|2020-05-05 11:15:00|8919.6|8917.6|8915.8|8913.8|8924.7|8922.7|8913.7|8911.7|1356
1588677600000|2020-05-05 11:20:00|8915.9|8913.9|8911.8|8909.8|8920.7|8918.7|8909.2|8907.2|871
1588677900000|2020-05-05 11:25:00|8911.9|8909.9|8913.9|8911.9|8915.3|8913.3|8909.4|8907.4|501
1588678200000|2020-05-05 11:30:00|8914.9|8912.9|8912.1|8910.1|8916.2|8914.2|8911.1|8909.1|413
1588678500000|2020-05-05 11:35:00|8912.2|8910.2|8910.1|8908.1|8914.3|8912.3|8909.1|8907.1|440
1588678800000|2020-05-05 11:40:00|8910.2|8908.2|8909.6|8907.6|8912.1|8910.1|8904.2|8902.2|529
1588679100000|2020-05-05 11:45:00|8909.4|8907.4|8912.4|8910.4|8916.6|8914.6|8906.4|8904.4|566
1588679400000|2020-05-05 11:50:00|8912.3|8910.3|8919.3|8917.3|8921.9|8919.9|8912.3|8910.3|664
1588679700000|2020-05-05 11:55:00|8918.8|8916.8|8918.6|8916.6|8923.7|8921.7|8917.7|8915.7|518
1588680000000|2020-05-05 12:00:00|8918.1|8916.1|8930.8|8928.8|8932.7|8930.7|8916.9|8914.9|1278
1588680300000|2020-05-05 12:05:00|8931.1|8929.1|8932.4|8930.4|8934.3|8932.3|8928.6|8926.6|1233
1588680600000|2020-05-05 12:10:00|8932.3|8930.3|8931.1|8929.1|8939.2|8937.2|8929.3|8927.3|1548
1588680900000|2020-05-05 12:15:00|8931.3|8929.3|8931.6|8929.6|8938.4|8936.4|8927.6|8925.6|1120
1588681200000|2020-05-05 12:20:00|8931.3|8929.3|8929.2|8927.2|8933.6|8931.6|8926.7|8924.7|1142
1588681500000|2020-05-05 12:25:00|8929.3|8927.3|8932.7|8930.7|8934.4|8932.4|8926.9|8924.9|901
1588681800000|2020-05-05 12:30:00|8932.9|8930.9|8926.2|8924.2|8934.4|8932.4|8925.9|8923.9|1142
1588682100000|2020-05-05 12:35:00|8926.3|8924.3|8925.1|8923.1|8926.4|8924.4|8919.9|8917.9|1203
1588682400000|2020-05-05 12:40:00|8924.9|8922.9|8928.8|8926.8|8933.2|8931.2|8924.2|8922.2|1010
1588682700000|2020-05-05 12:45:00|8928.4|8926.4|8925.4|8923.4|8931.7|8929.7|8925.4|8923.4|979
1588683000000|2020-05-05 12:50:00|8925.3|8923.3|8925.2|8923.2|8927.7|8925.7|8922.9|8920.9|726
1588683300000|2020-05-05 12:55:00|8924.9|8922.9|8926.2|8924.2|8929.7|8927.7|8922.9|8920.9|706
1588683600000|2020-05-05 13:00:00|8925.7|8923.7|8918.4|8916.4|8928.9|8926.9|8915.9|8913.9|1721
1588683900000|2020-05-05 13:05:00|8918.3|8916.3|8932.2|8930.2|8932.4|8930.4|8918.3|8916.3|1260
1588684200000|2020-05-05 13:10:00|8932.6|8930.6|8928.7|8926.7|8935.4|8933.4|8924.8|8922.8|1044
1588684500000|2020-05-05 13:15:00|8928.6|8926.6|8922.9|8920.9|8929.6|8927.6|8917.6|8915.6|1082
1588684800000|2020-05-05 13:20:00|8922.8|8920.8|8923.2|8921.2|8924.3|8922.3|8919.9|8917.9|829
1588685100000|2020-05-05 13:25:00|8923.3|8921.3|8918.9|8916.9|8925.7|8923.7|8915.2|8913.2|2092
1588685400000|2020-05-05 13:30:00|8918.4|8917.4|8943.7|8942.7|8955.1|8954.1|8908.2|8907.2|11214
1588685700000|2020-05-05 13:35:00|8944.2|8943.2|8937.6|8936.6|8952.6|8951.6|8937.2|8936.2|5344
1588686000000|2020-05-05 13:40:00|8938.1|8937.1|8945.7|8944.7|8953.8|8952.8|8937.9|8936.9|4125
1588686300000|2020-05-05 13:45:00|8945.8|8944.8|8962.2|8961.2|8963.8|8962.8|8941.7|8940.7|5417
1588686600000|2020-05-05 13:50:00|8962.4|8961.4|8967.2|8966.2|8969.8|8968.8|8953.7|8952.7|4859
1588686900000|2020-05-05 13:55:00|8966.5|8965.5|8970.4|8969.4|8971.2|8970.2|8960.3|8959.3|3495
1588687200000|2020-05-05 14:00:00|8971.8|8970.8|8977.7|8976.7|8985.9|8984.9|8969.3|8968.3|5608
1588687500000|2020-05-05 14:05:00|8977.5|8976.5|8976.9|8975.9|8982.9|8981.9|8967.7|8966.7|3834
1588687800000|2020-05-05 14:10:00|8976.7|8975.7|8956.3|8955.3|8978.6|8977.6|8954.8|8953.8|4339
1588688100000|2020-05-05 14:15:00|8956.2|8955.2|8964.9|8963.9|8966.6|8965.6|8954.9|8953.9|3751
1588688400000|2020-05-05 14:20:00|8965.2|8964.2|8962.4|8961.4|8970.7|8969.7|8955.9|8954.9|4464
1588688700000|2020-05-05 14:25:00|8961.6|8960.6|8958.1|8957.1|8966.6|8965.6|8951.3|8950.3|3761
1588689000000|2020-05-05 14:30:00|8958.9|8957.9|8970.4|8969.4|8972.2|8971.2|8957.2|8956.2|3881
1588689300000|2020-05-05 14:35:00|8970.7|8969.7|8968.6|8967.6|8972.9|8971.9|8963.3|8962.3|3029
1588689600000|2020-05-05 14:40:00|8968.4|8967.4|8970.2|8969.2|8971.6|8970.6|8953.7|8952.7|4166
1588689900000|2020-05-05 14:45:00|8970.7|8969.7|8963.4|8962.4|8977.2|8976.2|8959.2|8958.2|4185
1588690200000|2020-05-05 14:50:00|8963.2|8962.2|8970.2|8969.2|8972.8|8971.8|8958.7|8957.7|2705
1588690500000|2020-05-05 14:55:00|8970.3|8969.3|8976.6|8975.6|8978.6|8977.6|8970.3|8969.3|2489
1588690800000|2020-05-05 15:00:00|8976.7|8975.7|8976.8|8975.8|8980.2|8979.2|8972.3|8971.3|2579
1588691100000|2020-05-05 15:05:00|8977.1|8976.1|8974.8|8973.8|8980.7|8979.7|8972.4|8971.4|2736
1588691400000|2020-05-05 15:10:00|8974.6|8973.6|8971.6|8970.6|8976.8|8975.8|8969.4|8968.4|2241
1588691700000|2020-05-05 15:15:00|8971.4|8970.4|8976.3|8975.3|8976.3|8975.3|8966.1|8965.1|2567
1588692000000|2020-05-05 15:20:00|8976.1|8975.1|8990.3|8989.3|8991.7|8990.7|8973.9|8972.9|4642
1588692300000|2020-05-05 15:25:00|8990.2|8989.2|8985.9|8984.9|8992.6|8991.6|8980.3|8979.3|2759
1588692600000|2020-05-05 15:30:00|8985.4|8984.4|8983.9|8982.9|8988.9|8987.9|8981.4|8980.4|2562
1588692900000|2020-05-05 15:35:00|8984.1|8983.1|8981.3|8980.3|8986.2|8985.2|8979.7|8978.7|2077
1588693200000|2020-05-05 15:40:00|8981.1|8980.1|8993.2|8992.2|8994.3|8993.3|8980.9|8979.9|2677
1588693500000|2020-05-05 15:45:00|8993.1|8992.1|8992.4|8991.4|8995.9|8994.9|8990.2|8989.2|2054
1588693800000|2020-05-05 15:50:00|8992.7|8991.7|8990.6|8989.6|8995.3|8994.3|8989.9|8988.9|1543
1588694100000|2020-05-05 15:55:00|8990.4|8989.4|8998.6|8997.6|9000.6|8999.6|8989.4|8988.4|1974
1588694400000|2020-05-05 16:00:00|8998.4|8997.4|9002.7|9001.7|9008.3|9007.3|8998.4|8997.4|4473
1588694700000|2020-05-05 16:05:00|9002.8|9001.8|9010.3|9009.3|9011.8|9010.8|9001.2|9000.2|3164
1588695000000|2020-05-05 16:10:00|9010.1|9009.1|9002.8|9001.8|9010.8|9009.8|9002.8|9001.8|1999
1588695300000|2020-05-05 16:15:00|9003.1|9002.1|9006.6|9005.6|9008.6|9007.6|9001.3|9000.3|1764
1588695600000|2020-05-05 16:20:00|9006.8|9005.8|8997.7|8996.7|9008.2|9007.2|8996.7|8995.7|2000
1588695900000|2020-05-05 16:25:00|8997.8|8996.8|8990.3|8989.3|9000.3|8999.3|8988.8|8987.8|2178
1588696200000|2020-05-05 16:30:00|8990.4|8989.4|8991.4|8990.4|8995.9|8994.9|8989.3|8988.3|1552
1588696500000|2020-05-05 16:35:00|8991.7|8990.7|8993.8|8992.8|8994.1|8993.1|8986.6|8985.6|1614
1588696800000|2020-05-05 16:40:00|8993.9|8992.9|8984.5|8983.5|8994.6|8993.6|8979.1|8978.1|2258
1588697100000|2020-05-05 16:45:00|8984.6|8983.6|8989.6|8988.6|8992.3|8991.3|8984.1|8983.1|1711
1588697400000|2020-05-05 16:50:00|8989.8|8988.8|8993.3|8992.3|8996.5|8995.5|8985.3|8984.3|1957
1588697700000|2020-05-05 16:55:00|8993.4|8992.4|8989|8988|8993.8|8992.8|8986.5|8985.5|1240
1588698000000|2020-05-05 17:00:00|8988.9|8987.9|8986.5|8985.5|8996.4|8995.4|8985.4|8984.4|2047
1588698300000|2020-05-05 17:05:00|8986.6|8985.6|8985.5|8984.5|8988.5|8987.5|8980.8|8979.8|1802
1588698600000|2020-05-05 17:10:00|8985.6|8984.6|8988.8|8987.8|8993|8992|8980.5|8979.5|1792
1588698900000|2020-05-05 17:15:00|8988.6|8987.6|8989.3|8988.3|8994.8|8993.8|8987.5|8986.5|1373
1588699200000|2020-05-05 17:20:00|8989.5|8988.5|8990|8989|8991.9|8990.9|8983|8982|1932
1588699500000|2020-05-05 17:25:00|8990.3|8989.3|9000.8|8999.8|9001.4|9000.4|8989.6|8988.6|2272
1588699800000|2020-05-05 17:30:00|9000.9|8999.9|9005.3|9004.3|9005.9|9004.9|9000.1|8999.1|1989
1588700100000|2020-05-05 17:35:00|9005.4|9004.4|9001.6|9000.6|9005.6|9004.6|9000.3|8999.3|1089
1588700400000|2020-05-05 17:40:00|9002|9001|9004.5|9003.5|9006.4|9005.4|9000.1|8999.1|1606
1588700700000|2020-05-05 17:45:00|9005.1|9004.1|9013|9012|9014.9|9013.9|9003.4|9002.4|2179
1588701000000|2020-05-05 17:50:00|9012.9|9011.9|9010.9|9009.9|9013.8|9012.8|9009.8|9008.8|1056
1588701300000|2020-05-05 17:55:00|9010.8|9009.8|9010|9009|9014.1|9013.1|9007.1|9006.1|1512
1588701600000|2020-05-05 18:00:00|9010.1|9009.1|9007.6|9006.6|9010.1|9009.1|9002.8|9001.8|2741
1588701900000|2020-05-05 18:05:00|9007.1|9006.1|9010.6|9009.6|9013|9012|9005.4|9004.4|1028
1588702200000|2020-05-05 18:10:00|9010.5|9009.5|9020.8|9019.8|9023.1|9022.1|9006.5|9005.5|2732
1588702500000|2020-05-05 18:15:00|9021|9020|9021.6|9020.6|9023.6|9022.6|9016|9015|1783
1588702800000|2020-05-05 18:20:00|9021.8|9020.8|9026.9|9025.9|9027.3|9026.3|9019.9|9018.9|2235
1588703100000|2020-05-05 18:25:00|9027|9026|9029.4|9028.4|9030.1|9029.1|9025.8|9024.8|1829
1588703400000|2020-05-05 18:30:00|9029.3|9028.3|9019.8|9018.8|9031.1|9030.1|9017.4|9016.4|2496
1588703700000|2020-05-05 18:35:00|9019.9|9018.9|9013.6|9012.6|9023.5|9022.5|9013.4|9012.4|1664
1588704000000|2020-05-05 18:40:00|9013.5|9012.5|9015.6|9014.6|9019.5|9018.5|9009.3|9008.3|1696
1588704300000|2020-05-05 18:45:00|9015.8|9014.8|9019.3|9018.3|9019.6|9018.6|9009.6|9008.6|1484
1588704600000|2020-05-05 18:50:00|9019.5|9018.5|9026.5|9025.5|9028|9027|9019|9018|1710
1588704900000|2020-05-05 18:55:00|9026.8|9025.8|9032.4|9031.4|9033.3|9032.3|9025.8|9024.8|1834
1588705200000|2020-05-05 19:00:00|9032.1|9031.1|9027.3|9026.3|9032.3|9031.3|9025.3|9024.3|2175
1588705500000|2020-05-05 19:05:00|9027.4|9026.4|9029.3|9028.3|9031.6|9030.6|9024.3|9023.3|2100
1588705800000|2020-05-05 19:10:00|9029.4|9028.4|9028.5|9027.5|9031.9|9030.9|9026.4|9025.4|1754
1588706100000|2020-05-05 19:15:00|9028.6|9027.6|8992.5|8991.5|9028.8|9027.8|8990.9|8989.9|5743
1588706400000|2020-05-05 19:20:00|8991.8|8990.8|8994.4|8993.4|8998|8997|8982.4|8981.4|3959
1588706700000|2020-05-05 19:25:00|8994.3|8993.3|8961.9|8960.9|9000.4|8999.4|8958.5|8957.5|6463
1588707000000|2020-05-05 19:30:00|8961.7|8960.7|8944.3|8943.3|8967.8|8966.8|8938.9|8937.9|6899
1588707300000|2020-05-05 19:35:00|8944|8943|8915.5|8914.5|8944.3|8943.3|8904.7|8903.7|8691
1588707600000|2020-05-05 19:40:00|8915.3|8914.3|8931.9|8930.9|8933.8|8932.8|8898.4|8897.4|7994
1588707900000|2020-05-05 19:45:00|8931.4|8930.4|8932.3|8931.3|8932.3|8931.3|8913|8912|6140
1588708200000|2020-05-05 19:50:00|8937.7|8936.7|8952|8951|8960.9|8959.9|8934.7|8933.7|7281
1588708500000|2020-05-05 19:55:00|8950.7|8949.7|8930.9|8929.9|8950.7|8949.7|8922.9|8921.9|8655
1588708800000|2020-05-05 20:00:00|8931.4|8929.4|8927.9|8925.9|8935.8|8933.8|8922.8|8920.8|3298
1588709100000|2020-05-05 20:05:00|8927.5|8925.5|8933.9|8931.9|8936.8|8934.8|8920.3|8918.3|1778
1588709400000|2020-05-05 20:10:00|8934.1|8932.1|8937.6|8932.6|8938|8935.6|8928.3|8926.3|1471
1588709700000|2020-05-05 20:15:00|8937.8|8932.8|8933.7|8928.7|8938.6|8933.6|8931.9|8926.9|6
1588710000000|2020-05-05 20:20:00|8933.6|8928.6|8929.5|8924.5|8933.6|8928.6|8929.4|8924.4|0
1588710300000|2020-05-05 20:25:00|8929.2|8924.2|8930.5|8925.5|8930.7|8925.7|8929.2|8924.2|0
1588710600000|2020-05-05 20:30:00|8932.9|8930.9|8921.9|8919.9|8936.6|8934.6|8917.6|8915.6|789
1588710900000|2020-05-05 20:35:00|8922.1|8920.1|8931.6|8929.6|8935.4|8933.4|8922.1|8920.1|498
1588711200000|2020-05-05 20:40:00|8932.1|8930.1|8929.4|8927.4|8932.1|8930.1|8927.1|8925.1|246
1588711500000|2020-05-05 20:45:00|8929.9|8927.9|8935.6|8933.6|8937.4|8935.4|8928.6|8926.6|442
1588711800000|2020-05-05 20:50:00|8935.1|8933.1|8936.4|8934.4|8938.4|8936.4|8932.1|8930.1|359
1588712100000|2020-05-05 20:55:00|8936.6|8934.6|8947.2|8942.2|8947.2|8943.1|8935.9|8933.9|320
1588712400000|2020-05-05 21:00:00|8947.3|8942.3|8948.6|8943.6|8948.6|8943.6|8945.7|8940.7|0
1588712700000|2020-05-05 21:05:00|8949.1|8944.1|8948.9|8943.9|8949.4|8944.4|8947.7|8942.7|0
1588713000000|2020-05-05 21:10:00|8949|8944|8954.4|8949.4|8954.5|8949.5|8949|8944|0
1588713300000|2020-05-05 21:15:00|8954.5|8949.5|8955.4|8950.4|8955.5|8950.5|8954|8949|0
1588713600000|2020-05-05 21:20:00|8955.2|8950.2|8954.5|8949.5|8955.9|8950.9|8954.5|8949.5|0
1588713900000|2020-05-05 21:25:00|8954.9|8949.9|8954.3|8949.3|8955.7|8950.7|8954.3|8949.3|0
1588714200000|2020-05-05 21:30:00|8954.2|8949.2|8953.3|8948.3|8954.6|8949.6|8953.2|8948.2|0
1588714500000|2020-05-05 21:35:00|8952.6|8947.6|8953.3|8948.3|8953.4|8948.4|8952|8947|0
1588714800000|2020-05-05 21:40:00|8953.4|8948.4|8952.5|8947.5|8953.4|8948.4|8951.3|8946.3|0
1588715100000|2020-05-05 21:45:00|8952.4|8947.4|8952.6|8947.6|8952.7|8947.7|8952|8947|0
1588715400000|2020-05-05 21:50:00|8952.7|8947.7|8951.7|8946.7|8952.7|8947.7|8951.4|8946.4|0
1588715700000|2020-05-05 21:55:00|8951.6|8946.6|8948.4|8943.4|8951.7|8946.7|8948.3|8943.3|0
1588716000000|2020-05-05 22:00:00|8940.6|8938.6|8957.5|8955.5|8959.3|8957.3|8929.6|8927.6|1082
1588716300000|2020-05-05 22:05:00|8958.1|8956.1|8961.1|8959.1|8964.9|8962.9|8954.4|8952.4|524
1588716600000|2020-05-05 22:10:00|8961.4|8959.4|8959.6|8957.6|8962.9|8960.9|8958.6|8956.6|127
1588716900000|2020-05-05 22:15:00|8959.3|8957.3|8968.1|8966.1|8972.3|8970.3|8959.3|8957.3|402
1588717200000|2020-05-05 22:20:00|8968.3|8966.3|8962.3|8960.3|8969.3|8967.3|8962|8960|232
1588717500000|2020-05-05 22:25:00|8962.4|8960.4|8958.6|8956.6|8962.4|8960.4|8955.8|8953.8|385
1588717800000|2020-05-05 22:30:00|8958.9|8956.9|8963.6|8961.6|8965.9|8963.9|8955.3|8953.3|226
1588718100000|2020-05-05 22:35:00|8963.3|8961.3|8957|8955|8966.3|8964.3|8953.6|8951.6|332
1588718400000|2020-05-05 22:40:00|8957.8|8955.8|8961.3|8959.3|8963.3|8961.3|8952.1|8950.1|469
1588718700000|2020-05-05 22:45:00|8961.1|8959.1|8964.5|8962.5|8966.8|8964.8|8961.1|8959.1|259
1588719000000|2020-05-05 22:50:00|8964.9|8962.9|8973|8971|8974.3|8972.3|8964.9|8962.9|411
1588719300000|2020-05-05 22:55:00|8973.3|8971.3|8976.5|8974.5|8977.8|8975.8|8971|8969|431
1588719600000|2020-05-05 23:00:00|8976.9|8974.9|8972.3|8970.3|8977.4|8975.4|8970.6|8968.6|286
1588719900000|2020-05-05 23:05:00|8971.5|8969.5|8967.5|8965.5|8972.4|8970.4|8966.6|8964.6|212
1588720200000|2020-05-05 23:10:00|8967.8|8965.8|8965.8|8963.8|8974.9|8972.9|8965.4|8963.4|291
1588720500000|2020-05-05 23:15:00|8966.5|8964.5|8969|8967|8970.8|8968.8|8965.4|8963.4|128
1588720800000|2020-05-05 23:20:00|8968.6|8966.6|8966|8964|8969.5|8967.5|8965.9|8963.9|122
1588721100000|2020-05-05 23:25:00|8965.9|8963.9|8966.8|8964.8|8969.4|8967.4|8965.4|8963.4|68
1588721400000|2020-05-05 23:30:00|8966.9|8964.9|8975.1|8973.1|8976.3|8974.3|8966.9|8964.9|227
1588721700000|2020-05-05 23:35:00|8974.6|8972.6|8970.8|8968.8|8974.8|8972.8|8970.5|8968.5|132
1588722000000|2020-05-05 23:40:00|8971.1|8969.1|8968.5|8966.5|8972.8|8970.8|8968.4|8966.4|117
1588722300000|2020-05-05 23:45:00|8968.4|8966.4|8968.8|8966.8|8969.3|8967.3|8962.5|8960.5|399
1588722600000|2020-05-05 23:50:00|8968.9|8966.9|8968|8966|8969.8|8967.8|8965.5|8963.5|173
1588722900000|2020-05-05 23:55:00|8967.6|8965.6|8968.5|8966.5|8968.5|8966.5|8965.5|8963.5|100
1588723200000|2020-05-06 00:00:00|8969.8|8967.8|8969.4|8967.4|8972|8970|8958|8956|780
1588723500000|2020-05-06 00:05:00|8969.3|8967.3|8954.3|8952.3|8969.5|8967.5|8953.4|8951.4|630
1588723800000|2020-05-06 00:10:00|8953.9|8951.9|8952.1|8950.1|8954.3|8952.3|8946.5|8944.5|609
1588724100000|2020-05-06 00:15:00|8951.8|8949.8|8941.3|8939.3|8953.4|8951.4|8940.6|8938.6|454
1588724400000|2020-05-06 00:20:00|8941|8939|8932.3|8930.3|8941.8|8939.8|8930.5|8928.5|999
1588724700000|2020-05-06 00:25:00|8932.1|8930.1|8925.4|8923.4|8937.1|8935.1|8922.3|8920.3|638
1588725000000|2020-05-06 00:30:00|8925.3|8923.3|8929|8927|8932.4|8930.4|8919.5|8917.5|598
1588725300000|2020-05-06 00:35:00|8928.8|8926.8|8933.4|8931.4|8935.3|8933.3|8927.1|8925.1|344
1588725600000|2020-05-06 00:40:00|8933.3|8931.3|8928.4|8926.4|8933.3|8931.3|8922.6|8920.6|533
1588725900000|2020-05-06 00:45:00|8928.3|8926.3|8931.3|8929.3|8932.8|8930.8|8927.4|8925.4|217
1588726200000|2020-05-06 00:50:00|8931.6|8929.6|8903|8901|8931.6|8929.6|8902.5|8900.5|1450
1588726500000|2020-05-06 00:55:00|8902.9|8900.9|8908|8906|8909.4|8907.4|8897|8895|1182
1588726800000|2020-05-06 01:00:00|8909|8907|8897.3|8895.3|8909.9|8907.9|8896.5|8894.5|763
1588727100000|2020-05-06 01:05:00|8897.4|8895.4|8904.4|8902.4|8910.3|8908.3|8893.5|8891.5|924
1588727400000|2020-05-06 01:10:00|8904.3|8902.3|8906.4|8904.4|8909.8|8907.8|8899.9|8897.9|600
1588727700000|2020-05-06 01:15:00|8906.6|8904.6|8896.3|8894.3|8910.3|8908.3|8890.3|8888.3|955
1588728000000|2020-05-06 01:20:00|8896.4|8894.4|8906.1|8904.1|8906.3|8904.3|8895.9|8893.9|548
1588728300000|2020-05-06 01:25:00|8906.3|8904.3|8898.4|8896.4|8906.6|8904.6|8894.5|8892.5|654
1588728600000|2020-05-06 01:30:00|8899.5|8897.5|8916.6|8914.6|8917.5|8915.5|8898.9|8896.9|1321
1588728900000|2020-05-06 01:35:00|8916.8|8914.8|8918.9|8916.9|8920.3|8918.3|8914.5|8912.5|479
1588729200000|2020-05-06 01:40:00|8919|8917|8910.3|8908.3|8922.9|8920.9|8910|8908|875
1588729500000|2020-05-06 01:45:00|8910|8908|8919.4|8917.4|8921.6|8919.6|8909.9|8907.9|468
1588729800000|2020-05-06 01:50:00|8919.3|8917.3|8925.9|8923.9|8925.9|8923.9|8918.4|8916.4|477
1588730100000|2020-05-06 01:55:00|8925.6|8923.6|8917|8915|8925.9|8923.9|8916|8914|457
1588730400000|2020-05-06 02:00:00|8917.3|8915.3|8909|8907|8920|8918|8906.6|8904.6|689
1588730700000|2020-05-06 02:05:00|8908.9|8906.9|8914.3|8912.3|8914.4|8912.4|8900.4|8898.4|452
1588731000000|2020-05-06 02:10:00|8914.4|8912.4|8909.3|8907.3|8917.3|8915.3|8907.8|8905.8|477
1588731300000|2020-05-06 02:15:00|8908.8|8906.8|8908.3|8906.3|8910.5|8908.5|8900.6|8898.6|420
1588731600000|2020-05-06 02:20:00|8908.4|8906.4|8910.4|8908.4|8913.3|8911.3|8906.1|8904.1|412
1588731900000|2020-05-06 02:25:00|8910.5|8908.5|8917.4|8915.4|8919.4|8917.4|8909.9|8907.9|340
1588732200000|2020-05-06 02:30:00|8918.3|8916.3|8920.3|8918.3|8922.8|8920.8|8914|8912|291
1588732500000|2020-05-06 02:35:00|8920.1|8918.1|8919.3|8917.3|8920.5|8918.5|8914.3|8912.3|226
1588732800000|2020-05-06 02:40:00|8919|8917|8918.3|8916.3|8920.3|8918.3|8914.6|8912.6|112
1588733100000|2020-05-06 02:45:00|8917.6|8915.6|8917.4|8915.4|8922.5|8920.5|8912.9|8910.9|296
1588733400000|2020-05-06 02:50:00|8917.5|8915.5|8921.6|8919.6|8923.1|8921.1|8912.6|8910.6|323
1588733700000|2020-05-06 02:55:00|8921.9|8919.9|8925.1|8923.1|8928.5|8926.5|8921.5|8919.5|358
1588734000000|2020-05-06 03:00:00|8924.6|8922.6|8934|8932|8934|8932|8923.9|8921.9|512
1588734300000|2020-05-06 03:05:00|8933.9|8931.9|8936.8|8934.8|8938.3|8936.3|8931.4|8929.4|531
1588734600000|2020-05-06 03:10:00|8936.6|8934.6|8945.4|8943.4|8946.4|8944.4|8936.4|8934.4|699
1588734900000|2020-05-06 03:15:00|8945.5|8943.5|8945.1|8943.1|8948.8|8946.8|8943.6|8941.6|512
1588735200000|2020-05-06 03:20:00|8945|8943|8943.4|8941.4|8946.6|8944.6|8941.5|8939.5|380
1588735500000|2020-05-06 03:25:00|8943.8|8941.8|8943.9|8941.9|8944.5|8942.5|8938.6|8936.6|328
1588735800000|2020-05-06 03:30:00|8944|8942|8950.3|8948.3|8952|8950|8944|8942|447
1588736100000|2020-05-06 03:35:00|8950.1|8948.1|8948|8946|8951.1|8949.1|8947.3|8945.3|221
1588736400000|2020-05-06 03:40:00|8947.9|8945.9|8946.1|8944.1|8949.6|8947.6|8945.6|8943.6|150
1588736700000|2020-05-06 03:45:00|8945.4|8943.4|8940.8|8938.8|8946.6|8944.6|8940.8|8938.8|337
1588737000000|2020-05-06 03:50:00|8940.6|8938.6|8942.6|8940.6|8944.4|8942.4|8937.9|8935.9|256
1588737300000|2020-05-06 03:55:00|8943.1|8941.1|8941.6|8939.6|8947.1|8945.1|8940.8|8938.8|182
1588737600000|2020-05-06 04:00:00|8941.5|8939.5|8936.9|8934.9|8941.9|8939.9|8935.5|8933.5|241
1588737900000|2020-05-06 04:05:00|8936.8|8934.8|8930.8|8928.8|8936.9|8934.9|8930.8|8928.8|270
1588738200000|2020-05-06 04:10:00|8930.6|8928.6|8936|8934|8939.4|8937.4|8928.5|8926.5|382
1588738500000|2020-05-06 04:15:00|8935.5|8933.5|8938.9|8936.9|8941.3|8939.3|8932.8|8930.8|199
1588738800000|2020-05-06 04:20:00|8939|8937|8944.5|8942.5|8946.3|8944.3|8937.5|8935.5|278
1588739100000|2020-05-06 04:25:00|8944.6|8942.6|8942.9|8940.9|8949.4|8947.4|8942.1|8940.1|246
1588739400000|2020-05-06 04:30:00|8942.4|8940.4|8937.8|8935.8|8942.9|8940.9|8937.6|8935.6|185
1588739700000|2020-05-06 04:35:00|8937.6|8935.6|8938.6|8936.6|8942.9|8940.9|8935.9|8933.9|198
1588740000000|2020-05-06 04:40:00|8939|8937|8940.8|8938.8|8943|8941|8938|8936|154
1588740300000|2020-05-06 04:45:00|8941|8939|8944.4|8942.4|8946.3|8944.3|8940.1|8938.1|221
1588740600000|2020-05-06 04:50:00|8944.5|8942.5|8942.5|8940.5|8945.9|8943.9|8942.5|8940.5|103
1588740900000|2020-05-06 04:55:00|8942.6|8940.6|8943.6|8941.6|8943.9|8941.9|8939.8|8937.8|99
1588741200000|2020-05-06 05:00:00|8944.1|8942.1|8946|8944|8950.9|8948.9|8941|8939|371
1588741500000|2020-05-06 05:05:00|8946.9|8944.9|8959.1|8957.1|8965|8963|8941.6|8939.6|987
1588741800000|2020-05-06 05:10:00|8958.8|8956.8|8958.9|8956.9|8965.9|8963.9|8956.6|8954.6|439
1588742100000|2020-05-06 05:15:00|8959.5|8957.5|8978|8976|8983|8981|8959.5|8957.5|1285
1588742400000|2020-05-06 05:20:00|8978.3|8976.3|8977.4|8975.4|8981|8979|8973.6|8971.6|383
1588742700000|2020-05-06 05:25:00|8977.3|8975.3|8982|8980|8983.8|8981.8|8974.8|8972.8|317
1588743000000|2020-05-06 05:30:00|8982.1|8980.1|8984.8|8982.8|8991.1|8989.1|8981.4|8979.4|835
1588743300000|2020-05-06 05:35:00|8984.6|8982.6|8983.8|8981.8|8989.1|8987.1|8981.3|8979.3|423
1588743600000|2020-05-06 05:40:00|8983.9|8981.9|8980.9|8978.9|8985.5|8983.5|8978.6|8976.6|408
1588743900000|2020-05-06 05:45:00|8980.6|8978.6|8984.1|8982.1|8991.1|8989.1|8980.6|8978.6|444
1588744200000|2020-05-06 05:50:00|8984|8982|8987.8|8985.8|8989.9|8987.9|8979.1|8977.1|343
1588744500000|2020-05-06 05:55:00|8987.5|8985.5|8982.9|8980.9|8990.3|8988.3|8981|8979|437
1588744800000|2020-05-06 06:00:00|8983.5|8981.5|8980.9|8978.9|8997.6|8995.6|8976.6|8974.6|1304
1588745100000|2020-05-06 06:05:00|8980.8|8978.8|8978.9|8976.9|8988.6|8986.6|8977.1|8975.1|493
1588745400000|2020-05-06 06:10:00|8979|8977|8983.9|8981.9|8984.6|8982.6|8973.6|8971.6|494
1588745700000|2020-05-06 06:15:00|8984|8982|8992.5|8990.5|8994.3|8992.3|8980.9|8978.9|547
1588746000000|2020-05-06 06:20:00|8993|8991|8993.3|8991.3|8997.1|8995.1|8987.3|8985.3|757
1588746300000|2020-05-06 06:25:00|8994.1|8992.1|9003.4|9001.4|9009.5|9007.5|8994|8992|1703
1588746600000|2020-05-06 06:30:00|9003.1|9001.1|9006.5|9004.5|9008.5|9006.5|9001.4|8999.4|402
1588746900000|2020-05-06 06:35:00|9006.6|9004.6|9016.3|9014.3|9020.5|9018.5|9001.8|8999.8|988
1588747200000|2020-05-06 06:40:00|9016.4|9014.4|9007.5|9005.5|9017.4|9015.4|9006.9|9004.9|648
1588747500000|2020-05-06 06:45:00|9007.4|9005.4|9012.3|9010.3|9016.9|9014.9|9005.8|9003.8|490
1588747800000|2020-05-06 06:50:00|9012.1|9010.1|9009.6|9007.6|9016.4|9014.4|9008.1|9006.1|389
1588748100000|2020-05-06 06:55:00|9009.5|9007.5|9009.6|9007.6|9014.9|9012.9|9005.9|9003.9|544
1588748400000|2020-05-06 07:00:00|9009.8|9007.8|9002.3|9000.3|9009.8|9007.8|8999.1|8997.1|915
1588748700000|2020-05-06 07:05:00|9001.9|8999.9|8996.9|8994.9|9003.3|9001.3|8994.4|8992.4|814
1588749000000|2020-05-06 07:10:00|8997|8995|9004.6|9002.6|9006.1|9004.1|8994.4|8992.4|594
1588749300000|2020-05-06 07:15:00|9004.8|9002.8|9009.1|9007.1|9012.1|9010.1|8999.5|8997.5|685
1588749600000|2020-05-06 07:20:00|9009.3|9007.3|9005.5|9003.5|9009.9|9007.9|9000|8998|550
1588749900000|2020-05-06 07:25:00|9005.6|9003.6|9000.6|8998.6|9007.4|9005.4|8998.9|8996.9|564
1588750200000|2020-05-06 07:30:00|9000.5|8998.5|8990.1|8988.1|9000.8|8998.8|8987|8985|895
1588750500000|2020-05-06 07:35:00|8990|8988|8984.6|8982.6|8994.3|8992.3|8982.4|8980.4|778
1588750800000|2020-05-06 07:40:00|8984.4|8982.4|8988.3|8986.3|8989.6|8987.6|8982.6|8980.6|523
1588751100000|2020-05-06 07:45:00|8988.4|8986.4|8994.3|8992.3|8996|8994|8988.4|8986.4|604
1588751400000|2020-05-06 07:50:00|8994.1|8992.1|8992.3|8990.3|8994.8|8992.8|8988.4|8986.4|414
1588751700000|2020-05-06 07:55:00|8992.6|8990.6|8989.5|8987.5|8994.4|8992.4|8988.3|8986.3|408
1588752000000|2020-05-06 08:00:00|8989.3|8987.3|8998.1|8996.1|8999.6|8997.6|8988.5|8986.5|560
1588752300000|2020-05-06 08:05:00|8998.5|8996.5|9003.4|9001.4|9004.8|9002.8|8997.1|8995.1|621
1588752600000|2020-05-06 08:10:00|9003.8|9001.8|8998.8|8996.8|9003.8|9001.8|8998.3|8996.3|479
1588752900000|2020-05-06 08:15:00|8999|8997|9002.1|9000.1|9003.1|9001.1|8997.9|8995.9|390
1588753200000|2020-05-06 08:20:00|9002.3|9000.3|8993.8|8991.8|9004.3|9002.3|8992.8|8990.8|499
1588753500000|2020-05-06 08:25:00|8993.9|8991.9|8989.3|8987.3|8994.8|8992.8|8986.4|8984.4|526
1588753800000|2020-05-06 08:30:00|8988.5|8986.5|8997.1|8995.1|8998|8996|8987|8985|430
1588754100000|2020-05-06 08:35:00|8997|8995|8999|8997|9000.5|8998.5|8992.4|8990.4|536
1588754400000|2020-05-06 08:40:00|8999.3|8997.3|8991.8|8989.8|9000.3|8998.3|8990.1|8988.1|436
1588754700000|2020-05-06 08:45:00|8992|8990|8992.1|8990.1|8995.5|8993.5|8987.9|8985.9|447
1588755000000|2020-05-06 08:50:00|8991.8|8989.8|8986.6|8984.6|8991.8|8989.8|8982.3|8980.3|606
1588755300000|2020-05-06 08:55:00|8986.1|8984.1|8996|8994|8996|8994|8984.5|8982.5|618
1588755600000|2020-05-06 09:00:00|8996.1|8994.1|8991.6|8989.6|8996.6|8994.6|8989.4|8987.4|482
1588755900000|2020-05-06 09:05:00|8992.1|8990.1|8997.4|8995.4|9000.5|8998.5|8989.9|8987.9|418
1588756200000|2020-05-06 09:10:00|8997.1|8995.1|8998|8996|9002.5|9000.5|8995.6|8993.6|511
1588756500000|2020-05-06 09:15:00|8997.9|8995.9|9008.4|9006.4|9009.8|9007.8|8996.4|8994.4|899
1588756800000|2020-05-06 09:20:00|9008.6|9006.6|9007|9005|9009.9|9007.9|9004.5|9002.5|432
1588757100000|2020-05-06 09:25:00|9006.9|9004.9|9002.8|9000.8|9008.1|9006.1|8998.4|8996.4|600
1588757400000|2020-05-06 09:30:00|9002.9|9000.9|9005.4|9003.4|9011.1|9009.1|9001|8999|433
1588757700000|2020-05-06 09:35:00|9006|9004|9009.3|9007.3|9009.4|9007.4|9005|9003|376
1588758000000|2020-05-06 09:40:00|9009.5|9007.5|9009.4|9007.4|9009.8|9007.8|9005.1|9003.1|268
1588758300000|2020-05-06 09:45:00|9009.5|9007.5|9011.9|9009.9|9014.6|9012.6|9006|9004|392
1588758600000|2020-05-06 09:50:00|9011.4|9009.4|9009.4|9007.4|9014.3|9012.3|9003.4|9001.4|525
1588758900000|2020-05-06 09:55:00|9009.5|9007.5|9012.9|9010.9|9016.9|9014.9|9006.1|9004.1|575
1588759200000|2020-05-06 10:00:00|9013.5|9011.5|9018|9016|9018.8|9016.8|9013.3|9011.3|441
1588759500000|2020-05-06 10:05:00|9018.1|9016.1|9016|9014|9021.8|9019.8|9015|9013|428
1588759800000|2020-05-06 10:10:00|9016.1|9014.1|9015.4|9013.4|9018.9|9016.9|9013.5|9011.5|276
1588760100000|2020-05-06 10:15:00|9015.3|9013.3|9009.5|9007.5|9015.3|9013.3|9007.1|9005.1|510
1588760400000|2020-05-06 10:20:00|9009.4|9007.4|9008.9|9006.9|9010.5|9008.5|9007|9005|269
1588760700000|2020-05-06 10:25:00|9008.8|9006.8|9009.5|9007.5|9014.9|9012.9|9006.9|9004.9|413
1588761000000|2020-05-06 10:30:00|9010.3|9008.3|9008.1|9006.1|9011.9|9009.9|9005.8|9003.8|396
1588761300000|2020-05-06 10:35:00|9007.5|9005.5|9009.8|9007.8|9013.9|9011.9|9006.4|9004.4|475
1588761600000|2020-05-06 10:40:00|9009.6|9007.6|9007.9|9005.9|9010.9|9008.9|9005.6|9003.6|531
1588761900000|2020-05-06 10:45:00|9007.6|9005.6|9013.8|9011.8|9015|9013|9007.1|9005.1|332
1588762200000|2020-05-06 10:50:00|9014|9012|9009.5|9007.5|9014.4|9012.4|9005.9|9003.9|437
1588762500000|2020-05-06 10:55:00|9008.8|9006.8|9008.6|9006.6|9009.5|9007.5|9006.1|9004.1|288
1588762800000|2020-05-06 11:00:00|9009|9007|9001.3|8999.3|9012.1|9010.1|9000.4|8998.4|609
1588763100000|2020-05-06 11:05:00|9001.1|8999.1|8999|8997|9004.1|9002.1|8998.5|8996.5|673
1588763400000|2020-05-06 11:10:00|8999.1|8997.1|9002.9|9000.9|9004.4|9002.4|8997.6|8995.6|651
1588763700000|2020-05-06 11:15:00|9002.5|9000.5|9006.1|9004.1|9006.3|9004.3|9002.3|9000.3|332
1588764000000|2020-05-06 11:20:00|9006|9004|9006.5|9004.5|9007.8|9005.8|9004|9002|395
1588764300000|2020-05-06 11:25:00|9006.9|9004.9|9005.9|9003.9|9007.9|9005.9|9002.6|9000.6|339
1588764600000|2020-05-06 11:30:00|9006|9004|9009.1|9007.1|9009.9|9007.9|9005|9003|519
1588764900000|2020-05-06 11:35:00|9008.9|9006.9|8998.9|8996.9|9009|9007|8996.6|8994.6|707
1588765200000|2020-05-06 11:40:00|8998.8|8996.8|8998.1|8996.1|9003|9001|8996.3|8994.3|597
1588765500000|2020-05-06 11:45:00|8998.3|8996.3|9000.3|8998.3|9001.4|8999.4|8997|8995|455
1588765800000|2020-05-06 11:50:00|9001.4|8999.4|8999.3|8997.3|9004.3|9002.3|8998.8|8996.8|602
1588766100000|2020-05-06 11:55:00|8999.4|8997.4|8996.1|8994.1|9000.6|8998.6|8994.4|8992.4|463
1588766400000|2020-05-06 12:00:00|8995.9|8993.9|8993.3|8991.3|8999.5|8997.5|8992.4|8990.4|777
1588766700000|2020-05-06 12:05:00|8993.1|8991.1|8996.6|8994.6|8997.1|8995.1|8989|8987|832
1588767000000|2020-05-06 12:10:00|8997.1|8995.1|8997.4|8995.4|9003.8|9001.8|8994.8|8992.8|517
1588767300000|2020-05-06 12:15:00|8997.8|8995.8|8976.5|8974.5|9001|8999|8973.4|8971.4|1842
1588767600000|2020-05-06 12:20:00|8976.6|8974.6|8980.4|8978.4|8984.3|8982.3|8974.6|8972.6|1062
1588767900000|2020-05-06 12:25:00|8980.5|8978.5|8985.1|8983.1|8989.9|8987.9|8980|8978|935
1588768200000|2020-05-06 12:30:00|8984.9|8982.9|8987.6|8985.6|8989.1|8987.1|8981.6|8979.6|930
1588768500000|2020-05-06 12:35:00|8987.9|8985.9|8971.5|8969.5|8988.6|8986.6|8971.4|8969.4|1059
1588768800000|2020-05-06 12:40:00|8971.6|8969.6|8971.8|8969.8|8975.5|8973.5|8969.1|8967.1|1512
1588769100000|2020-05-06 12:45:00|8971.9|8969.9|8982.9|8980.9|8984.4|8982.4|8970.1|8968.1|1555
1588769400000|2020-05-06 12:50:00|8983.1|8981.1|8991.8|8989.8|8995.1|8993.1|8981.6|8979.6|1749
1588769700000|2020-05-06 12:55:00|8991.6|8989.6|8990.1|8988.1|8994.6|8992.6|8988.4|8986.4|682
1588770000000|2020-05-06 13:00:00|8990.3|8988.3|9002.9|9000.9|9005.1|9003.1|8989.1|8987.1|1588
1588770300000|2020-05-06 13:05:00|9002.8|9000.8|9003.4|9001.4|9008.9|9006.9|8999.5|8997.5|1179
1588770600000|2020-05-06 13:10:00|9003.6|9001.6|9001.6|8999.6|9007.9|9005.9|9000.6|8998.6|823
1588770900000|2020-05-06 13:15:00|9001.8|8999.8|8992|8990|9004.6|9002.6|8991.8|8989.8|1480
1588771200000|2020-05-06 13:20:00|8992.1|8990.1|8995.3|8993.3|8997.8|8995.8|8990.1|8988.1|1092
1588771500000|2020-05-06 13:25:00|8994.9|8992.9|8999.4|8997.4|8999.4|8997.4|8990.3|8988.3|1314
1588771800000|2020-05-06 13:30:00|8998.9|8997.9|9014.8|9013.8|9025.1|9024.1|8984.1|8983.1|9858
1588772100000|2020-05-06 13:35:00|9013.5|9012.5|9022.4|9021.4|9039.6|9038.6|9010.6|9009.6|8130
1588772400000|2020-05-06 13:40:00|9022.1|9021.1|9020.6|9019.6|9039.9|9038.9|9015.8|9014.8|7386
1588772700000|2020-05-06 13:45:00|9021.4|9020.4|9024.6|9023.6|9033.3|9032.3|9017.6|9016.6|5531
1588773000000|2020-05-06 13:50:00|9024.4|9023.4|9005.4|9004.4|9037.9|9036.9|9005.4|9004.4|6858
1588773300000|2020-05-06 13:55:00|9006.3|9005.3|8998.6|8997.6|9008.9|9007.9|8980.9|8979.9|7838
1588773600000|2020-05-06 14:00:00|8999|8998|8977.6|8976.6|9005.8|9004.8|8976|8975|5912
1588773900000|2020-05-06 14:05:00|8977|8976|8956.8|8955.8|8987.3|8986.3|8955.6|8954.6|8099
1588774200000|2020-05-06 14:10:00|8958.2|8957.2|8968.3|8967.3|8968.7|8967.7|8948.5|8947.5|7148
1588774500000|2020-05-06 14:15:00|8968.5|8967.5|8978|8977|8980.5|8979.5|8959.2|8958.2|5756
1588774800000|2020-05-06 14:20:00|8977.8|8976.8|8991.8|8990.8|8992.3|8991.3|8970.3|8969.3|4465
1588775100000|2020-05-06 14:25:00|8991.7|8990.7|9004|9003|9007.4|9006.4|8986.5|8985.5|4439
1588775400000|2020-05-06 14:30:00|9004.3|9003.3|9015.5|9014.5|9019.4|9018.4|9000|8999|5617
1588775700000|2020-05-06 14:35:00|9016|9015|9014.7|9013.7|9021.9|9020.9|9009.3|9008.3|4510
1588776000000|2020-05-06 14:40:00|9014.3|9013.3|9035|9034|9037.2|9036.2|9005.4|9004.4|5409
1588776300000|2020-05-06 14:45:00|9034.9|9033.9|9048.5|9047.5|9055.8|9054.8|9034.3|9033.3|8051
1588776600000|2020-05-06 14:50:00|9048|9047|9048.4|9047.4|9059|9058|9046.8|9045.8|5530
1588776900000|2020-05-06 14:55:00|9048.5|9047.5|9041.3|9040.3|9053.7|9052.7|9038.7|9037.7|4508
1588777200000|2020-05-06 15:00:00|9041|9040|9045.9|9044.9|9055.9|9054.9|9040.3|9039.3|3372
1588777500000|2020-05-06 15:05:00|9045.8|9044.8|9040.4|9039.4|9049.4|9048.4|9031.4|9030.4|4196
1588777800000|2020-05-06 15:10:00|9040.5|9039.5|9034.8|9033.8|9049.8|9048.8|9028.3|9027.3|3598
1588778100000|2020-05-06 15:15:00|9033.7|9032.7|9028.3|9027.3|9037.7|9036.7|9022.5|9021.5|3891
1588778400000|2020-05-06 15:20:00|9028.8|9027.8|9013.8|9012.8|9029.8|9028.8|9013.2|9012.2|4092
1588778700000|2020-05-06 15:25:00|9014.3|9013.3|9030|9029|9032.9|9031.9|9007.9|9006.9|4411
1588779000000|2020-05-06 15:30:00|9030.3|9029.3|9026.5|9025.5|9037.3|9036.3|9025.2|9024.2|4113
1588779300000|2020-05-06 15:35:00|9027.2|9026.2|9044|9043|9045|9044|9023.5|9022.5|4044
1588779600000|2020-05-06 15:40:00|9043.9|9042.9|9028.4|9027.4|9046|9045|9026.3|9025.3|2931
1588779900000|2020-05-06 15:45:00|9028.3|9027.3|9019|9018|9035.4|9034.4|9016.8|9015.8|3125
1588780200000|2020-05-06 15:50:00|9018.8|9017.8|9015.5|9014.5|9019.7|9018.7|9004.2|9003.2|4594
1588780500000|2020-05-06 15:55:00|9014.8|9013.8|9024.5|9023.5|9027.5|9026.5|9013.5|9012.5|3116
1588780800000|2020-05-06 16:00:00|9024|9023|9032.8|9031.8|9034.9|9033.9|9016.3|9015.3|3221
1588781100000|2020-05-06 16:05:00|9033|9032|9024.7|9023.7|9033|9032|9015.5|9014.5|3322
1588781400000|2020-05-06 16:10:00|9024.9|9023.9|9025.9|9024.9|9030|9029|9018.2|9017.2|2369
1588781700000|2020-05-06 16:15:00|9026.3|9025.3|9039.9|9038.9|9041.5|9040.5|9025.2|9024.2|2715
1588782000000|2020-05-06 16:20:00|9040|9039|9039.5|9038.5|9040.9|9039.9|9031.2|9030.2|2107
1588782300000|2020-05-06 16:25:00|9039.3|9038.3|9033.3|9032.3|9040|9039|9029.2|9028.2|2084
1588782600000|2020-05-06 16:30:00|9033|9032|9038.8|9037.8|9039.9|9038.9|9030.5|9029.5|1720
1588782900000|2020-05-06 16:35:00|9039|9038|9041.8|9040.8|9048.3|9047.3|9034.7|9033.7|2554
1588783200000|2020-05-06 16:40:00|9040.7|9039.7|9036.1|9035.1|9042|9041|9033.2|9032.2|1841
1588783500000|2020-05-06 16:45:00|9036.2|9035.2|9045.7|9044.7|9049.2|9048.2|9036|9035|2157
1588783800000|2020-05-06 16:50:00|9046.7|9045.7|9048.7|9047.7|9052.1|9051.1|9044.5|9043.5|1937
1588784100000|2020-05-06 16:55:00|9049|9048|9040.4|9039.4|9053.7|9052.7|9037.9|9036.9|2542
1588784400000|2020-05-06 17:00:00|9041|9040|9034.5|9033.5|9045.5|9044.5|9029.6|9028.6|2301
1588784700000|2020-05-06 17:05:00|9034.6|9033.6|9032.9|9031.9|9036|9035|9029.5|9028.5|1505
1588785000000|2020-05-06 17:10:00|9033|9032|9038.5|9037.5|9040.9|9039.9|9028.6|9027.6|1722
1588785300000|2020-05-06 17:15:00|9038.6|9037.6|9049|9048|9049.2|9048.2|9037.4|9036.4|2041
1588785600000|2020-05-06 17:20:00|9049.1|9048.1|9037.2|9036.2|9053.1|9052.1|9024.7|9023.7|3445
1588785900000|2020-05-06 17:25:00|9037.9|9036.9|9045.7|9044.7|9047.2|9046.2|9032.6|9031.6|2043
1588786200000|2020-05-06 17:30:00|9046|9045|9049|9048|9052.6|9051.6|9043.1|9042.1|2260
1588786500000|2020-05-06 17:35:00|9049.5|9048.5|9061.6|9060.6|9064.4|9063.4|9046.5|9045.5|3844
1588786800000|2020-05-06 17:40:00|9061.5|9060.5|9058.1|9057.1|9062|9061|9055.2|9054.2|1731
1588787100000|2020-05-06 17:45:00|9058.6|9057.6|9058|9057|9065.5|9064.5|9054.9|9053.9|2597
1588787400000|2020-05-06 17:50:00|9058.1|9057.1|9061.7|9060.7|9068.2|9067.2|9056.7|9055.7|2312
1588787700000|2020-05-06 17:55:00|9062.1|9061.1|9054|9053|9063.4|9062.4|9053.2|9052.2|1546
1588788000000|2020-05-06 18:00:00|9053.7|9052.7|9041.2|9040.2|9054.5|9053.5|9031.6|9030.6|3821
1588788300000|2020-05-06 18:05:00|9041.1|9040.1|9039.9|9038.9|9044.5|9043.5|9037|9036|2007
1588788600000|2020-05-06 18:10:00|9039.6|9038.6|9027.1|9026.1|9042|9041|9020.5|9019.5|3513
1588788900000|2020-05-06 18:15:00|9027|9026|9035.4|9034.4|9038.5|9037.5|9026.7|9025.7|2090
1588789200000|2020-05-06 18:20:00|9034.9|9033.9|9043.5|9042.5|9045.2|9044.2|9032.6|9031.6|2354
1588789500000|2020-05-06 18:25:00|9043.2|9042.2|9030.2|9029.2|9048.4|9047.4|9029.1|9028.1|2533
1588789800000|2020-05-06 18:30:00|9030|9029|9042|9041|9044.6|9043.6|9022.1|9021.1|2869
1588790100000|2020-05-06 18:35:00|9042.1|9041.1|9041|9040|9043.1|9042.1|9033.2|9032.2|2701
1588790400000|2020-05-06 18:40:00|9040.5|9039.5|9041|9040|9044.6|9043.6|9030.1|9029.1|2803
1588790700000|2020-05-06 18:45:00|9040.5|9039.5|9047|9046|9048.7|9047.7|9038.5|9037.5|2496
1588791000000|2020-05-06 18:50:00|9046.9|9045.9|9044.9|9043.9|9047.1|9046.1|9040.4|9039.4|1939
1588791300000|2020-05-06 18:55:00|9044.7|9043.7|9029.2|9028.2|9047.1|9046.1|9027.2|9026.2|2496
1588791600000|2020-05-06 19:00:00|9028.9|9027.9|9027.1|9026.1|9035.6|9034.6|9017.5|9016.5|3810
1588791900000|2020-05-06 19:05:00|9026.2|9025.2|9036.2|9035.2|9038.5|9037.5|9025.1|9024.1|2361
1588792200000|2020-05-06 19:10:00|9035.7|9034.7|9031.7|9030.7|9041|9040|9025.2|9024.2|2362
1588792500000|2020-05-06 19:15:00|9031.5|9030.5|9039|9038|9039.1|9038.1|9026.7|9025.7|2807
1588792800000|2020-05-06 19:20:00|9039.8|9038.8|9036.8|9035.8|9046.3|9045.3|9034|9033|2840
1588793100000|2020-05-06 19:25:00|9037|9036|9035.8|9034.8|9042.3|9041.3|9030.5|9029.5|2471
1588793400000|2020-05-06 19:30:00|9035.7|9034.7|9006.4|9005.4|9035.7|9034.7|9005.8|9004.8|4682
1588793700000|2020-05-06 19:35:00|9006.3|9005.3|9004.2|9003.2|9012.9|9011.9|8995.4|8994.4|5242
1588794000000|2020-05-06 19:40:00|9004.3|9003.3|9009.8|9008.8|9009.9|9008.9|8989.4|8988.4|4754
1588794300000|2020-05-06 19:45:00|9009.7|9008.7|8982|8981|9009.8|9008.8|8979|8978|4934
1588794600000|2020-05-06 19:50:00|8974.8|8973.8|8998.8|8997.8|9005.3|9004.3|8974.8|8973.8|5908
1588794900000|2020-05-06 19:55:00|8998.3|8997.3|8984.3|8983.3|9001.7|9000.7|8983.5|8982.5|7021
1588795200000|2020-05-06 20:00:00|8984.2|8982.2|8969.7|8967.7|8984.2|8982.2|8964.2|8962.2|4436
1588795500000|2020-05-06 20:05:00|8969.5|8967.5|8963|8961|8973|8971|8959.1|8957.1|2099
1588795800000|2020-05-06 20:10:00|8963.5|8961.5|8965.6|8960.6|8966.4|8964.4|8954.2|8952.2|1907
1588796100000|2020-05-06 20:15:00|8965.8|8960.8|8964.2|8959.2|8967|8962|8962.7|8957.7|1
1588796400000|2020-05-06 20:20:00|8964.4|8959.4|8965.9|8960.9|8966.8|8961.8|8964.4|8959.4|0
1588796700000|2020-05-06 20:25:00|8966.3|8961.3|8969.2|8964.2|8969.2|8964.2|8965.5|8960.5|0
1588797000000|2020-05-06 20:30:00|8969.6|8964.6|8963.5|8961.5|8969.6|8965.7|8957.5|8955.5|970
1588797300000|2020-05-06 20:35:00|8963.2|8961.2|8964.5|8962.5|8966.5|8964.5|8960.5|8958.5|364
1588797600000|2020-05-06 20:40:00|8964.2|8962.2|8958.7|8956.7|8964.5|8962.5|8957|8955|500
1588797900000|2020-05-06 20:45:00|8959.5|8957.5|8958.2|8956.2|8960.5|8958.5|8953.7|8951.7|368
1588798200000|2020-05-06 20:50:00|8959|8957|8968.5|8966.5|8971|8969|8957.7|8955.7|403
1588798500000|2020-05-06 20:55:00|8969|8967|8962|8957|8969.7|8967.7|8958|8956|283
1588798800000|2020-05-06 21:00:00|8961.7|8956.7|8964.5|8959.5|8965.4|8960.4|8961.7|8956.7|0
1588799100000|2020-05-06 21:05:00|8964.2|8959.2|8965.4|8960.4|8966.3|8961.3|8963.5|8958.5|0
1588799400000|2020-05-06 21:10:00|8965.5|8960.5|8967.1|8962.1|8967.1|8962.1|8965.2|8960.2|0
1588799700000|2020-05-06 21:15:00|8967|8962|8966.9|8961.9|8967.4|8962.4|8965.1|8960.1|0
1588800000000|2020-05-06 21:20:00|8965.4|8960.4|8966.7|8961.7|8968|8963|8965.4|8960.4|0
1588800300000|2020-05-06 21:25:00|8966.6|8961.6|8967|8962|8967.3|8962.3|8966|8961|0
1588800600000|2020-05-06 21:30:00|8967.4|8962.4|8966.8|8961.8|8967.5|8962.5|8966.1|8961.1|0
1588800900000|2020-05-06 21:35:00|8966.9|8961.9|8966.3|8961.3|8967.4|8962.4|8966.3|8961.3|0
1588801200000|2020-05-06 21:40:00|8966.6|8961.6|8965.7|8960.7|8967|8962|8965.5|8960.5|0
1588801500000|2020-05-06 21:45:00|8965.8|8960.8|8967|8962|8967.9|8962.9|8965.8|8960.8|0
1588801800000|2020-05-06 21:50:00|8967.1|8962.1|8966.1|8961.1|8968.6|8963.6|8966.1|8961.1|0
1588802100000|2020-05-06 21:55:00|8966.6|8961.6|8964.6|8959.6|8966.8|8961.8|8964.6|8959.6|0
1588802400000|2020-05-06 22:00:00|8960.2|8958.2|8976.6|8974.6|8979.1|8977.1|8960|8958|786
1588802700000|2020-05-06 22:05:00|8976.2|8974.2|8976.1|8974.1|8979.6|8977.6|8974.1|8972.1|240
1588803000000|2020-05-06 22:10:00|8976.4|8974.4|8979.4|8977.4|8979.5|8977.5|8973.6|8971.6|246
1588803300000|2020-05-06 22:15:00|8979.6|8977.6|8975.1|8973.1|8980.5|8978.5|8971.5|8969.5|285
1588803600000|2020-05-06 22:20:00|8975.2|8973.2|8965.6|8963.6|8978|8976|8965.2|8963.2|299
1588803900000|2020-05-06 22:25:00|8966.4|8964.4|8954.4|8952.4|8966.9|8964.9|8949.7|8947.7|771
1588804200000|2020-05-06 22:30:00|8955.1|8953.1|8956.2|8954.2|8959.7|8957.7|8950.7|8948.7|371
1588804500000|2020-05-06 22:35:00|8956.4|8954.4|8963|8961|8963.6|8961.6|8956.1|8954.1|257
1588804800000|2020-05-06 22:40:00|8963.4|8961.4|8962.2|8960.2|8963.4|8961.4|8959.4|8957.4|158
1588805100000|2020-05-06 22:45:00|8960.4|8958.4|8960.4|8958.4|8961.5|8959.5|8957|8955|203
1588805400000|2020-05-06 22:50:00|8960.2|8958.2|8954.2|8952.2|8963.6|8961.6|8953.1|8951.1|310
1588805700000|2020-05-06 22:55:00|8953.9|8951.9|8954|8952|8954.6|8952.6|8943.5|8941.5|497
1588806000000|2020-05-06 23:00:00|8954.4|8952.4|8955|8953|8958.2|8956.2|8948.6|8946.6|415
1588806300000|2020-05-06 23:05:00|8954.9|8952.9|8953.6|8951.6|8956|8954|8950.7|8948.7|247
1588806600000|2020-05-06 23:10:00|8953.7|8951.7|8959.9|8957.9|8961.9|8959.9|8953.7|8951.7|385
1588806900000|2020-05-06 23:15:00|8959.7|8957.7|8958.1|8956.1|8960|8958|8951.2|8949.2|215
1588807200000|2020-05-06 23:20:00|8959|8957|8962.4|8960.4|8963.6|8961.6|8958.4|8956.4|164
1588807500000|2020-05-06 23:25:00|8962.2|8960.2|8955.9|8953.9|8963.2|8961.2|8954.9|8952.9|226
1588807800000|2020-05-06 23:30:00|8955.7|8953.7|8960.2|8958.2|8963.4|8961.4|8955.1|8953.1|327
1588808100000|2020-05-06 23:35:00|8960.4|8958.4|8963.1|8961.1|8964|8962|8958.9|8956.9|187
1588808400000|2020-05-06 23:40:00|8963|8961|8966.7|8964.7|8967.4|8965.4|8959.1|8957.1|238
1588808700000|2020-05-06 23:45:00|8966.9|8964.9|8970.1|8968.1|8976.1|8974.1|8966.7|8964.7|466
1588809000000|2020-05-06 23:50:00|8970|8968|8970|8968|8975.5|8973.5|8969.5|8967.5|239
1588809300000|2020-05-06 23:55:00|8970.1|8968.1|8977.7|8975.7|8978.1|8976.1|8969.1|8967.1|278
1588809600000|2020-05-07 00:00:00|8978.2|8976.2|8989.9|8987.9|8989.9|8987.9|8978.2|8976.2|1034
1588809900000|2020-05-07 00:05:00|8990.1|8988.1|8982.6|8980.6|8991.4|8989.4|8981|8979|631
1588810200000|2020-05-07 00:10:00|8982.4|8980.4|8995.7|8993.7|8998.6|8996.6|8980.6|8978.6|797
1588810500000|2020-05-07 00:15:00|8996.5|8994.5|8998.5|8996.5|9003.6|9001.6|8996.5|8994.5|696
1588810800000|2020-05-07 00:20:00|8998.6|8996.6|8991.4|8989.4|8999.7|8997.7|8991.2|8989.2|536
1588811100000|2020-05-07 00:25:00|8991.2|8989.2|8989.6|8987.6|8995.4|8993.4|8989.4|8987.4|345
1588811400000|2020-05-07 00:30:00|8989.7|8987.7|9005.7|9003.7|9008|9006|8989.1|8987.1|707
1588811700000|2020-05-07 00:35:00|9005.5|9003.5|9002|9000|9006.1|9004.1|8999.6|8997.6|428
1588812000000|2020-05-07 00:40:00|9001.6|8999.6|8999|8997|9003|9001|8998.5|8996.5|319
1588812300000|2020-05-07 00:45:00|8999.1|8997.1|8996.6|8994.6|9006.5|9004.5|8994.9|8992.9|493
1588812600000|2020-05-07 00:50:00|8996.7|8994.7|8993|8991|8999.7|8997.7|8991.7|8989.7|306
1588812900000|2020-05-07 00:55:00|8993.2|8991.2|9002|9000|9002.5|9000.5|8992|8990|346
1588813200000|2020-05-07 01:00:00|9002.4|9000.4|8995.5|8993.5|9008.2|9006.2|8995.1|8993.1|673
1588813500000|2020-05-07 01:05:00|8995.6|8993.6|8999.1|8997.1|9001.6|8999.6|8991.1|8989.1|401
1588813800000|2020-05-07 01:10:00|9000|8998|9006.4|9004.4|9008|9006|8996.9|8994.9|380
1588814100000|2020-05-07 01:15:00|9006.5|9004.5|9013.9|9011.9|9016.4|9014.4|9005.9|9003.9|628
1588814400000|2020-05-07 01:20:00|9014|9012|9014.2|9012.2|9015.6|9013.6|9011|9009|323
1588814700000|2020-05-07 01:25:00|9014.6|9012.6|9011.9|9009.9|9016.5|9014.5|9007|9005|509
1588815000000|2020-05-07 01:30:00|9012|9010|9005.1|9003.1|9014.6|9012.6|9004.7|9002.7|540
1588815300000|2020-05-07 01:35:00|9005|9003|9005.9|9003.9|9009.9|9007.9|9002.9|9000.9|387
1588815600000|2020-05-07 01:40:00|9005.7|9003.7|9009.5|9007.5|9011.5|9009.5|9004.5|9002.5|290
1588815900000|2020-05-07 01:45:00|9005.9|9003.9|9015.7|9013.7|9018.7|9016.7|8996|8994|883
1588816200000|2020-05-07 01:50:00|9015.6|9013.6|9006.1|9004.1|9015.9|9013.9|9003.1|9001.1|400
1588816500000|2020-05-07 01:55:00|9005.6|9003.6|9001.6|8999.6|9009|9007|8998.5|8996.5|491
1588816800000|2020-05-07 02:00:00|9001.9|8999.9|9000.9|8998.9|9004.6|9002.6|8996.4|8994.4|378
1588817100000|2020-05-07 02:05:00|9000.7|8998.7|9000.5|8998.5|9003.5|9001.5|8994.7|8992.7|464
1588817400000|2020-05-07 02:10:00|9000.4|8998.4|8994.6|8992.6|9003.4|9001.4|8992.5|8990.5|447
1588817700000|2020-05-07 02:15:00|8994.2|8992.2|8990.5|8988.5|8997.4|8995.4|8987.5|8985.5|479
1588818000000|2020-05-07 02:20:00|8990.6|8988.6|8998.9|8996.9|9001.5|8999.5|8989.1|8987.1|488
1588818300000|2020-05-07 02:25:00|8999|8997|9003.2|9001.2|9003.9|9001.9|8997.4|8995.4|313
1588818600000|2020-05-07 02:30:00|9003.5|9001.5|9003.9|9001.9|9004.5|9002.5|8998.4|8996.4|249
1588818900000|2020-05-07 02:35:00|9003.7|9001.7|9008.5|9006.5|9010.2|9008.2|9002.7|9000.7|351
1588819200000|2020-05-07 02:40:00|9008.6|9006.6|9009.5|9007.5|9011.6|9009.6|9007|9005|280
1588819500000|2020-05-07 02:45:00|9009.4|9007.4|9010|9008|9012.5|9010.5|9006.9|9004.9|357
1588819800000|2020-05-07 02:50:00|9010.2|9008.2|9010.5|9008.5|9011.5|9009.5|9007.9|9005.9|215
1588820100000|2020-05-07 02:55:00|9010.4|9008.4|9013.4|9011.4|9014|9012|9009.6|9007.6|200
1588820400000|2020-05-07 03:00:00|9013.2|9011.2|9028.1|9026.1|9034.6|9032.6|9011.5|9009.5|1290
1588820700000|2020-05-07 03:05:00|9028.4|9026.4|9032.1|9030.1|9033.7|9031.7|9027.7|9025.7|441
1588821000000|2020-05-07 03:10:00|9032.2|9030.2|9032.5|9030.5|9034|9032|9029.7|9027.7|433
1588821300000|2020-05-07 03:15:00|9032.6|9030.6|9029.4|9027.4|9034.2|9032.2|9029|9027|384
1588821600000|2020-05-07 03:20:00|9029.7|9027.7|9024.4|9022.4|9030.5|9028.5|9024.4|9022.4|335
1588821900000|2020-05-07 03:25:00|9024.5|9022.5|9027.2|9025.2|9028.6|9026.6|9024.1|9022.1|209
1588822200000|2020-05-07 03:30:00|9027.9|9025.9|9027.4|9025.4|9029.9|9027.9|9025.6|9023.6|271
1588822500000|2020-05-07 03:35:00|9027.2|9025.2|9029.4|9027.4|9032|9030|9026.4|9024.4|397
1588822800000|2020-05-07 03:40:00|9029.5|9027.5|9024.9|9022.9|9029.6|9027.6|9024.6|9022.6|237
1588823100000|2020-05-07 03:45:00|9025|9023|9027.7|9025.7|9028.7|9026.7|9024.5|9022.5|166
1588823400000|2020-05-07 03:50:00|9027.6|9025.6|9034.9|9032.9|9040.6|9038.6|9026.1|9024.1|671
1588823700000|2020-05-07 03:55:00|9035|9033|9035.7|9033.7|9037|9035|9030.9|9028.9|244
1588824000000|2020-05-07 04:00:00|9035.6|9033.6|9033.2|9031.2|9038.5|9036.5|9031.5|9029.5|431
1588824300000|2020-05-07 04:05:00|9033.6|9031.6|9029.4|9027.4|9033.6|9031.6|9028|9026|320
1588824600000|2020-05-07 04:10:00|9029.5|9027.5|9033.6|9031.6|9036.6|9034.6|9029.5|9027.5|215
1588824900000|2020-05-07 04:15:00|9034|9032|9039.1|9037.1|9041|9039|9030.9|9028.9|354
1588825200000|2020-05-07 04:20:00|9039.2|9037.2|9039.9|9037.9|9043|9041|9038.5|9036.5|492
1588825500000|2020-05-07 04:25:00|9039.4|9037.4|9041.7|9039.7|9043|9041|9038.1|9036.1|338
1588825800000|2020-05-07 04:30:00|9041.5|9039.5|9038.2|9036.2|9041.9|9039.9|9038.1|9036.1|240
1588826100000|2020-05-07 04:35:00|9038.1|9036.1|9036.1|9034.1|9039.7|9037.7|9035.5|9033.5|182
1588826400000|2020-05-07 04:40:00|9035.5|9033.5|9040.1|9038.1|9042.1|9040.1|9035.2|9033.2|241
1588826700000|2020-05-07 04:45:00|9039.7|9037.7|9034.5|9032.5|9040.7|9038.7|9034.2|9032.2|143
1588827000000|2020-05-07 04:50:00|9034.6|9032.6|9033.6|9031.6|9036.9|9034.9|9032.7|9030.7|255
1588827300000|2020-05-07 04:55:00|9033.5|9031.5|9034.9|9032.9|9037.4|9035.4|9032.1|9030.1|239
1588827600000|2020-05-07 05:00:00|9035|9033|9031.2|9029.2|9036.4|9034.4|9029.9|9027.9|338
1588827900000|2020-05-07 05:05:00|9031|9029|9030.4|9028.4|9037.1|9035.1|9029.1|9027.1|260
1588828200000|2020-05-07 05:10:00|9030.5|9028.5|9027.6|9025.6|9033.1|9031.1|9026.6|9024.6|264
1588828500000|2020-05-07 05:15:00|9027.1|9025.1|9028.6|9026.6|9030.1|9028.1|9023.9|9021.9|356
1588828800000|2020-05-07 05:20:00|9028.7|9026.7|9030.2|9028.2|9033.1|9031.1|9027.9|9025.9|233
1588829100000|2020-05-07 05:25:00|9030.1|9028.1|9031.1|9029.1|9033.1|9031.1|9024.6|9022.6|246
1588829400000|2020-05-07 05:30:00|9030.5|9028.5|9030.5|9028.5|9033.1|9031.1|9027.7|9025.7|144
1588829700000|2020-05-07 05:35:00|9030.4|9028.4|9031.2|9029.2|9032.7|9030.7|9029.4|9027.4|125
1588830000000|2020-05-07 05:40:00|9031.5|9029.5|9026.1|9024.1|9032|9030|9026.1|9024.1|208
1588830300000|2020-05-07 05:45:00|9026.4|9024.4|9026.7|9024.7|9032.5|9030.5|9026.2|9024.2|333
1588830600000|2020-05-07 05:50:00|9026.6|9024.6|9025.2|9023.2|9027.4|9025.4|9017.4|9015.4|577
1588830900000|2020-05-07 05:55:00|9024.4|9022.4|9025.7|9023.7|9026.9|9024.9|9021.9|9019.9|243
1588831200000|2020-05-07 06:00:00|9025.6|9023.6|9049.1|9047.1|9051|9049|9024.9|9022.9|1145
1588831500000|2020-05-07 06:05:00|9049.2|9047.2|9046.1|9044.1|9050.5|9048.5|9043.9|9041.9|541
1588831800000|2020-05-07 06:10:00|9046.2|9044.2|9047.5|9045.5|9048.1|9046.1|9044.6|9042.6|197
1588832100000|2020-05-07 06:15:00|9047.6|9045.6|9042.1|9040.1|9049|9047|9041.9|9039.9|351
1588832400000|2020-05-07 06:20:00|9042.2|9040.2|9042.6|9040.6|9044.7|9042.7|9039|9037|344
1588832700000|2020-05-07 06:25:00|9042.7|9040.7|9048.9|9046.9|9049.1|9047.1|9042.4|9040.4|248
1588833000000|2020-05-07 06:30:00|9048.5|9046.5|9049.5|9047.5|9051.2|9049.2|9043.5|9041.5|451
1588833300000|2020-05-07 06:35:00|9049.4|9047.4|9046.4|9044.4|9051.6|9049.6|9045.4|9043.4|289
1588833600000|2020-05-07 06:40:00|9046.1|9044.1|9046|9044|9048.2|9046.2|9044.5|9042.5|226
1588833900000|2020-05-07 06:45:00|9046.1|9044.1|9052|9050|9052.1|9050.1|9042.1|9040.1|417
1588834200000|2020-05-07 06:50:00|9051.9|9049.9|9050|9048|9054.9|9052.9|9048.6|9046.6|455
1588834500000|2020-05-07 06:55:00|9049.9|9047.9|9045|9043|9050.9|9048.9|9043.6|9041.6|326
1588834800000|2020-05-07 07:00:00|9045.4|9043.4|9044.1|9042.1|9050.2|9048.2|9038.7|9036.7|793
1588835100000|2020-05-07 07:05:00|9044|9042|9063.5|9061.5|9075.4|9073.4|9043.1|9041.1|2966
1588835400000|2020-05-07 07:10:00|9063.4|9061.4|9068.9|9066.9|9070.6|9068.6|9059.5|9057.5|1144
1588835700000|2020-05-07 07:15:00|9069|9067|9089.4|9087.4|9095.1|9093.1|9069|9067|2587
1588836000000|2020-05-07 07:20:00|9089.5|9087.5|9089|9087|9096.9|9094.9|9085.4|9083.4|1333
1588836300000|2020-05-07 07:25:00|9088.4|9086.4|9087.4|9085.4|9090.7|9088.7|9083|9081|807
1588836600000|2020-05-07 07:30:00|9087.1|9085.1|9086.7|9084.7|9089.5|9087.5|9082.9|9080.9|621
1588836900000|2020-05-07 07:35:00|9086|9084|9081.5|9079.5|9086.6|9084.6|9077.7|9075.7|759
1588837200000|2020-05-07 07:40:00|9081.4|9079.4|9089.9|9087.9|9091.9|9089.9|9080.5|9078.5|839
1588837500000|2020-05-07 07:45:00|9089.6|9087.6|9084.7|9082.7|9091|9089|9084|9082|674
1588837800000|2020-05-07 07:50:00|9084.6|9082.6|9083.7|9081.7|9088.1|9086.1|9081|9079|518
1588838100000|2020-05-07 07:55:00|9083.6|9081.6|9076.7|9074.7|9083.7|9081.7|9074.1|9072.1|537
1588838400000|2020-05-07 08:00:00|9076.6|9074.6|9074.9|9072.9|9077.7|9075.7|9073|9071|626
1588838700000|2020-05-07 08:05:00|9075.2|9073.2|9080|9078|9080|9078|9071.6|9069.6|679
1588839000000|2020-05-07 08:10:00|9079.1|9077.1|9078.1|9076.1|9079.5|9077.5|9074.2|9072.2|325
1588839300000|2020-05-07 08:15:00|9078.2|9076.2|9080.5|9078.5|9082.9|9080.9|9077.5|9075.5|535
1588839600000|2020-05-07 08:20:00|9080.6|9078.6|9080.7|9078.7|9085.6|9083.6|9077.5|9075.5|543
1588839900000|2020-05-07 08:25:00|9080.9|9078.9|9086.1|9084.1|9086.7|9084.7|9077.5|9075.5|551
1588840200000|2020-05-07 08:30:00|9086.4|9084.4|9085.5|9083.5|9089.7|9087.7|9083.6|9081.6|692
1588840500000|2020-05-07 08:35:00|9085.6|9083.6|9083.5|9081.5|9090.1|9088.1|9081.6|9079.6|395
1588840800000|2020-05-07 08:40:00|9083.7|9081.7|9080.4|9078.4|9085.7|9083.7|9079.4|9077.4|439
1588841100000|2020-05-07 08:45:00|9080.5|9078.5|9091.7|9089.7|9095|9093|9078.9|9076.9|788
1588841400000|2020-05-07 08:50:00|9091.6|9089.6|9088.1|9086.1|9094.2|9092.2|9085.9|9083.9|491
1588841700000|2020-05-07 08:55:00|9088.2|9086.2|9088.2|9086.2|9091.2|9089.2|9086|9084|379
1588842000000|2020-05-07 09:00:00|9088.4|9086.4|9090.7|9088.7|9093.5|9091.5|9088.1|9086.1|451
1588842300000|2020-05-07 09:05:00|9090.5|9088.5|9090.7|9088.7|9092.6|9090.6|9086.6|9084.6|399
1588842600000|2020-05-07 09:10:00|9090.6|9088.6|9094.1|9092.1|9096.6|9094.6|9090|9088|516
1588842900000|2020-05-07 09:15:00|9094.6|9092.6|9094|9092|9095.1|9093.1|9090|9088|388
1588843200000|2020-05-07 09:20:00|9094.2|9092.2|9095|9093|9095.2|9093.2|9089.7|9087.7|410
1588843500000|2020-05-07 09:25:00|9094.7|9092.7|9095|9093|9096.4|9094.4|9093.7|9091.7|222
1588843800000|2020-05-07 09:30:00|9094.9|9092.9|9100.2|9098.2|9101.7|9099.7|9094|9092|858
1588844100000|2020-05-07 09:35:00|9100.1|9098.1|9105|9103|9108.5|9106.5|9099.6|9097.6|905
1588844400000|2020-05-07 09:40:00|9104.9|9102.9|9110.2|9108.2|9112.9|9110.9|9104.4|9102.4|1064
1588844700000|2020-05-07 09:45:00|9110.1|9108.1|9105.2|9103.2|9110.4|9108.4|9103.7|9101.7|1045
1588845000000|2020-05-07 09:50:00|9105.4|9103.4|9109.2|9107.2|9109.4|9107.4|9105.4|9103.4|413
1588845300000|2020-05-07 09:55:00|9109.4|9107.4|9107.1|9105.1|9111.5|9109.5|9106.9|9104.9|575
1588845600000|2020-05-07 10:00:00|9107|9105|9099|9097|9107.7|9105.7|9098.2|9096.2|878
1588845900000|2020-05-07 10:05:00|9098.6|9096.6|9105.7|9103.7|9106.1|9104.1|9098.4|9096.4|494
1588846200000|2020-05-07 10:10:00|9105.6|9103.6|9111.5|9109.5|9112.4|9110.4|9105|9103|463
1588846500000|2020-05-07 10:15:00|9111.4|9109.4|9106.2|9104.2|9112.6|9110.6|9103.5|9101.5|750
1588846800000|2020-05-07 10:20:00|9105.6|9103.6|9105.5|9103.5|9108|9106|9102.9|9100.9|368
1588847100000|2020-05-07 10:25:00|9105.6|9103.6|9105|9103|9107.4|9105.4|9099.5|9097.5|519
1588847400000|2020-05-07 10:30:00|9105.4|9103.4|9102.1|9100.1|9106.9|9104.9|9098.7|9096.7|424
1588847700000|2020-05-07 10:35:00|9102|9100|9097|9095|9102.2|9100.2|9095.1|9093.1|524
1588848000000|2020-05-07 10:40:00|9097.1|9095.1|9095.7|9093.7|9097.5|9095.5|9093.5|9091.5|521
1588848300000|2020-05-07 10:45:00|9095.9|9093.9|9091|9089|9096.4|9094.4|9089.7|9087.7|799
1588848600000|2020-05-07 10:50:00|9090.7|9088.7|9092.7|9090.7|9094.5|9092.5|9089.5|9087.5|562
1588848900000|2020-05-07 10:55:00|9092.1|9090.1|9091.6|9089.6|9094.1|9092.1|9089.2|9087.2|424
1588849200000|2020-05-07 11:00:00|9091.5|9089.5|9082.2|9080.2|9091.5|9089.5|9080.1|9078.1|1307
1588849500000|2020-05-07 11:05:00|9082|9080|9083.2|9081.2|9086|9084|9079.6|9077.6|427
1588849800000|2020-05-07 11:10:00|9082.7|9080.7|9087.7|9085.7|9087.9|9085.9|9082.4|9080.4|411
1588850100000|2020-05-07 11:15:00|9087.6|9085.6|9085.5|9083.5|9090|9088|9084.9|9082.9|622
1588850400000|2020-05-07 11:20:00|9085.6|9083.6|9082.2|9080.2|9087.2|9085.2|9081.7|9079.7|454
1588850700000|2020-05-07 11:25:00|9082.1|9080.1|9080.6|9078.6|9083|9081|9074.7|9072.7|765
1588851000000|2020-05-07 11:30:00|9080.5|9078.5|9087.7|9085.7|9089.5|9087.5|9079.6|9077.6|715
1588851300000|2020-05-07 11:35:00|9088|9086|9091.5|9089.5|9091.7|9089.7|9087.5|9085.5|391
1588851600000|2020-05-07 11:40:00|9091.6|9089.6|9099.2|9097.2|9099.5|9097.5|9089.4|9087.4|631
1588851900000|2020-05-07 11:45:00|9099|9097|9100|9098|9101.7|9099.7|9098.5|9096.5|506
1588852200000|2020-05-07 11:50:00|9099.7|9097.7|9099.6|9097.6|9101.1|9099.1|9095.7|9093.7|534
1588852500000|2020-05-07 11:55:00|9099.5|9097.5|9106.2|9104.2|9111.9|9109.9|9099.2|9097.2|1209
1588852800000|2020-05-07 12:00:00|9106.1|9104.1|9100|9098|9108.7|9106.7|9099|9097|1011
1588853100000|2020-05-07 12:05:00|9100.2|9098.2|9092.9|9090.9|9101.2|9099.2|9092.6|9090.6|765
1588853400000|2020-05-07 12:10:00|9093|9091|9091.4|9089.4|9094.5|9092.5|9085.7|9083.7|990
1588853700000|2020-05-07 12:15:00|9091.5|9089.5|9097|9095|9098.4|9096.4|9091.2|9089.2|653
1588854000000|2020-05-07 12:20:00|9096.9|9094.9|9099.9|9097.9|9101.4|9099.4|9096.2|9094.2|652
1588854300000|2020-05-07 12:25:00|9099.7|9097.7|9090.7|9088.7|9102.7|9100.7|9089.9|9087.9|769
1588854600000|2020-05-07 12:30:00|9090.9|9088.9|9084.1|9082.1|9101.2|9099.2|9081.7|9079.7|2128
1588854900000|2020-05-07 12:35:00|9085.5|9083.5|9093.2|9091.2|9095|9093|9085.5|9083.5|1361
1588855200000|2020-05-07 12:40:00|9093.7|9091.7|9101.7|9099.7|9103.5|9101.5|9090|9088|1755
1588855500000|2020-05-07 12:45:00|9101.9|9099.9|9100.5|9098.5|9106.5|9104.5|9099.6|9097.6|1351
1588855800000|2020-05-07 12:50:00|9100.6|9098.6|9101.2|9099.2|9104.5|9102.5|9097|9095|867
1588856100000|2020-05-07 12:55:00|9101.4|9099.4|9102.6|9100.6|9103.7|9101.7|9096|9094|834
1588856400000|2020-05-07 13:00:00|9102|9100|9103.9|9101.9|9107.6|9105.6|9099.2|9097.2|1256
1588856700000|2020-05-07 13:05:00|9104.4|9102.4|9096.5|9094.5|9104.4|9102.4|9093.7|9091.7|1033
1588857000000|2020-05-07 13:10:00|9095.9|9093.9|9096.1|9094.1|9103.2|9101.2|9093.5|9091.5|1031
1588857300000|2020-05-07 13:15:00|9096|9094|9102|9100|9104|9102|9094.5|9092.5|1018
1588857600000|2020-05-07 13:20:00|9101.9|9099.9|9099.2|9097.2|9105.1|9103.1|9099.1|9097.1|1531
1588857900000|2020-05-07 13:25:00|9099.5|9097.5|9099.7|9097.7|9104.4|9102.4|9096|9094|1991
1588858200000|2020-05-07 13:30:00|9100|9098|9103.9|9102.9|9119.5|9118.5|9087|9086|11502
1588858500000|2020-05-07 13:35:00|9103.5|9102.5|9094.7|9093.7|9108.4|9107.4|9070.5|9069.5|11290
1588858800000|2020-05-07 13:40:00|9093.7|9092.7|9105.5|9104.5|9110|9109|9085.4|9084.4|6481
1588859100000|2020-05-07 13:45:00|9105|9104|9089.1|9088.1|9105.7|9104.7|9083.6|9082.6|5974
1588859400000|2020-05-07 13:50:00|9089|9088|9098.7|9097.7|9102.9|9101.9|9076.4|9075.4|6224
1588859700000|2020-05-07 13:55:00|9099.4|9098.4|9096.5|9095.5|9103.2|9102.2|9091.2|9090.2|4731
1588860000000|2020-05-07 14:00:00|9096.2|9095.2|9088.5|9087.5|9102.7|9101.7|9079|9078|4728
1588860300000|2020-05-07 14:05:00|9089.6|9088.6|9080.9|9079.9|9092.1|9091.1|9066.7|9065.7|5213
1588860600000|2020-05-07 14:10:00|9080.8|9079.8|9064|9063|9081.9|9080.9|9053.5|9052.5|6487
1588860900000|2020-05-07 14:15:00|9064.2|9063.2|9070.4|9069.4|9072|9071|9058.5|9057.5|3944
1588861200000|2020-05-07 14:20:00|9070.7|9069.7|9070.8|9069.8|9078.4|9077.4|9065.8|9064.8|3767
1588861500000|2020-05-07 14:25:00|9071|9070|9081.3|9080.3|9087.5|9086.5|9063.3|9062.3|4822
1588861800000|2020-05-07 14:30:00|9080.9|9079.9|9081.3|9080.3|9088.5|9087.5|9079.7|9078.7|3613
1588862100000|2020-05-07 14:35:00|9081|9080|9067|9066|9083.5|9082.5|9065.7|9064.7|3892
1588862400000|2020-05-07 14:40:00|9066.8|9065.8|9071.8|9070.8|9087.3|9086.3|9066.8|9065.8|4557
1588862700000|2020-05-07 14:45:00|9072|9071|9046.9|9045.9|9074.3|9073.3|9046.9|9045.9|5397
1588863000000|2020-05-07 14:50:00|9047.2|9046.2|9058.4|9057.4|9058.9|9057.9|9045.7|9044.7|4204
1588863300000|2020-05-07 14:55:00|9058.7|9057.7|9058.8|9057.8|9062.9|9061.9|9043.3|9042.3|5196
1588863600000|2020-05-07 15:00:00|9058.5|9057.5|9074.7|9073.7|9077.5|9076.5|9058.5|9057.5|4096
1588863900000|2020-05-07 15:05:00|9074.3|9073.3|9077.2|9076.2|9081|9080|9069.8|9068.8|3157
1588864200000|2020-05-07 15:10:00|9077.3|9076.3|9084.4|9083.4|9087.5|9086.5|9074.9|9073.9|3477
1588864500000|2020-05-07 15:15:00|9084.3|9083.3|9091.7|9090.7|9093.9|9092.9|9079.9|9078.9|3098
1588864800000|2020-05-07 15:20:00|9091.3|9090.3|9081.8|9080.8|9091.5|9090.5|9078.2|9077.2|3377
1588865100000|2020-05-07 15:25:00|9081.5|9080.5|9084.3|9083.3|9085.9|9084.9|9076.7|9075.7|2555
1588865400000|2020-05-07 15:30:00|9085.3|9084.3|9089.8|9088.8|9092.4|9091.4|9080.7|9079.7|3441
1588865700000|2020-05-07 15:35:00|9089.5|9088.5|9087|9086|9097.5|9096.5|9085.9|9084.9|3082
1588866000000|2020-05-07 15:40:00|9087.2|9086.2|9109.8|9108.8|9111.8|9110.8|9087.2|9086.2|4264
1588866300000|2020-05-07 15:45:00|9109.9|9108.9|9114.5|9113.5|9120.3|9119.3|9109.4|9108.4|5703
1588866600000|2020-05-07 15:50:00|9114.4|9113.4|9106.3|9105.3|9115.4|9114.4|9103.5|9102.5|2668
1588866900000|2020-05-07 15:55:00|9106.5|9105.5|9108|9107|9113.5|9112.5|9104.3|9103.3|1970
1588867200000|2020-05-07 16:00:00|9108.2|9107.2|9106.4|9105.4|9116.8|9115.8|9106|9105|2570
1588867500000|2020-05-07 16:05:00|9106.3|9105.3|9106.2|9105.2|9111.8|9110.8|9105|9104|1578
1588867800000|2020-05-07 16:10:00|9106|9105|9109.9|9108.9|9111.4|9110.4|9104.3|9103.3|1489
1588868100000|2020-05-07 16:15:00|9110|9109|9117.8|9116.8|9120.8|9119.8|9109.4|9108.4|2164
1588868400000|2020-05-07 16:20:00|9117.7|9116.7|9114.5|9113.5|9119.4|9118.4|9109.5|9108.5|1865
1588868700000|2020-05-07 16:25:00|9114.8|9113.8|9121.5|9120.5|9127.5|9126.5|9114.8|9113.8|3132
1588869000000|2020-05-07 16:30:00|9121.8|9120.8|9115.4|9114.4|9124.3|9123.3|9113|9112|2287
1588869300000|2020-05-07 16:35:00|9115.5|9114.5|9118.8|9117.8|9120.9|9119.9|9111.2|9110.2|1860
1588869600000|2020-05-07 16:40:00|9118.1|9117.1|9119.1|9118.1|9121.8|9120.8|9115.6|9114.6|1792
1588869900000|2020-05-07 16:45:00|9119|9118|9117.1|9116.1|9125.9|9124.9|9113.3|9112.3|4568
1588870200000|2020-05-07 16:50:00|9117|9116|9117.3|9116.3|9120.8|9119.8|9112|9111|1811
1588870500000|2020-05-07 16:55:00|9117.4|9116.4|9124.9|9123.9|9126.5|9125.5|9116.5|9115.5|1939
1588870800000|2020-05-07 17:00:00|9124.6|9123.6|9128.1|9127.1|9128.6|9127.6|9122|9121|1625
1588871100000|2020-05-07 17:05:00|9128.4|9127.4|9129|9128|9131.1|9130.1|9125.3|9124.3|1571
1588871400000|2020-05-07 17:10:00|9128.9|9127.9|9135.1|9134.1|9137.6|9136.6|9127.5|9126.5|2298
1588871700000|2020-05-07 17:15:00|9135.3|9134.3|9128|9127|9135.5|9134.5|9127.6|9126.6|1942
1588872000000|2020-05-07 17:20:00|9128.3|9127.3|9124.9|9123.9|9132.5|9131.5|9123.1|9122.1|2012
1588872300000|2020-05-07 17:25:00|9124.6|9123.6|9125.1|9124.1|9127.9|9126.9|9122.8|9121.8|1598
1588872600000|2020-05-07 17:30:00|9125.3|9124.3|9131.6|9130.6|9133.8|9132.8|9125.3|9124.3|1623
1588872900000|2020-05-07 17:35:00|9131.8|9130.8|9122.4|9121.4|9134.5|9133.5|9121|9120|1780
1588873200000|2020-05-07 17:40:00|9122.3|9121.3|9124.9|9123.9|9126.1|9125.1|9117.8|9116.8|1967
1588873500000|2020-05-07 17:45:00|9125|9124|9124.4|9123.4|9127.9|9126.9|9122.1|9121.1|941
1588873800000|2020-05-07 17:50:00|9124.6|9123.6|9115.6|9114.6|9126.9|9125.9|9107.8|9106.8|2565
1588874100000|2020-05-07 17:55:00|9115.8|9114.8|9121.1|9120.1|9122|9121|9114.9|9113.9|1224
1588874400000|2020-05-07 18:00:00|9120.5|9119.5|9115.9|9114.9|9121.3|9120.3|9111.9|9110.9|1989
1588874700000|2020-05-07 18:05:00|9115.5|9114.5|9112.9|9111.9|9118.9|9117.9|9111.9|9110.9|1310
1588875000000|2020-05-07 18:10:00|9113|9112|9117.5|9116.5|9121.9|9120.9|9111|9110|2042
1588875300000|2020-05-07 18:15:00|9117.6|9116.6|9111.1|9110.1|9120.9|9119.9|9109.4|9108.4|1637
1588875600000|2020-05-07 18:20:00|9111.3|9110.3|9092.8|9091.8|9112.9|9111.9|9091.9|9090.9|3836
1588875900000|2020-05-07 18:25:00|9092.9|9091.9|9102.5|9101.5|9103.3|9102.3|9090.1|9089.1|2482
1588876200000|2020-05-07 18:30:00|9102.9|9101.9|9100|9099|9108.6|9107.6|9099|9098|1651
1588876500000|2020-05-07 18:35:00|9100.1|9099.1|9106.8|9105.8|9106.8|9105.8|9098.9|9097.9|1677
1588876800000|2020-05-07 18:40:00|9106.4|9105.4|9097.9|9096.9|9106.4|9105.4|9094.8|9093.8|1850
1588877100000|2020-05-07 18:45:00|9097.8|9096.8|9102.1|9101.1|9102.6|9101.6|9088.6|9087.6|2248
1588877400000|2020-05-07 18:50:00|9102.3|9101.3|9105|9104|9108.1|9107.1|9092.9|9091.9|2083
1588877700000|2020-05-07 18:55:00|9104.8|9103.8|9107.8|9106.8|9110.1|9109.1|9100.8|9099.8|1668
1588878000000|2020-05-07 19:00:00|9107.3|9106.3|9100.9|9099.9|9109.9|9108.9|9086.8|9085.8|4410
1588878300000|2020-05-07 19:05:00|9100.8|9099.8|9116.1|9115.1|9116.8|9115.8|9100.3|9099.3|3413
1588878600000|2020-05-07 19:10:00|9116|9115|9109.8|9108.8|9122|9121|9108.1|9107.1|3762
1588878900000|2020-05-07 19:15:00|9109.5|9108.5|9092.6|9091.6|9111.9|9110.9|9083.1|9082.1|5290
1588879200000|2020-05-07 19:20:00|9092.5|9091.5|9097.8|9096.8|9101.5|9100.5|9088|9087|2850
1588879500000|2020-05-07 19:25:00|9098|9097|9099.8|9098.8|9103.9|9102.9|9096.3|9095.3|1812
1588879800000|2020-05-07 19:30:00|9100|9099|9090|9089|9102.6|9101.6|9077.3|9076.3|5677
1588880100000|2020-05-07 19:35:00|9090.4|9089.4|9085|9084|9095.8|9094.8|9079.9|9078.9|2971
1588880400000|2020-05-07 19:40:00|9084.9|9083.9|9081.3|9080.3|9089.1|9088.1|9077.3|9076.3|3668
1588880700000|2020-05-07 19:45:00|9081.4|9080.4|9083.1|9082.1|9094|9093|9078.4|9077.4|4631
1588881000000|2020-05-07 19:50:00|9081.8|9080.8|9096.8|9095.8|9099.5|9098.5|9081.8|9080.8|6820
1588881300000|2020-05-07 19:55:00|9096.3|9095.3|9102.6|9101.6|9102.8|9101.8|9089.5|9088.5|6702
1588881600000|2020-05-07 20:00:00|9100.3|9098.3|9104.2|9102.2|9108.5|9106.5|9095.2|9093.2|3266
1588881900000|2020-05-07 20:05:00|9104.5|9102.5|9112.2|9110.2|9118.8|9116.8|9104.1|9102.1|2399
1588882200000|2020-05-07 20:10:00|9112.5|9110.5|9119.3|9114.3|9119.4|9117.2|9107.6|9105.6|1144
1588882500000|2020-05-07 20:15:00|9119.2|9114.2|9116.3|9111.3|9119.2|9114.2|9115|9110|5
1588882800000|2020-05-07 20:20:00|9116.4|9111.4|9117.2|9112.2|9118.1|9113.1|9116.3|9111.3|0
1588883100000|2020-05-07 20:25:00|9117.5|9112.5|9116.6|9111.6|9118.4|9113.4|9116.4|9111.4|0
1588883400000|2020-05-07 20:30:00|9117.5|9115.5|9122.5|9120.5|9133.5|9131.5|9117|9115|1267
1588883700000|2020-05-07 20:35:00|9123|9121|9125.7|9123.7|9127.2|9125.2|9122.7|9120.7|338
1588884000000|2020-05-07 20:40:00|9125.5|9123.5|9124.7|9122.7|9128|9126|9123.5|9121.5|234
1588884300000|2020-05-07 20:45:00|9125.5|9123.5|9125.5|9123.5|9127.7|9125.7|9123.5|9121.5|333
1588884600000|2020-05-07 20:50:00|9125.7|9123.7|9127.2|9125.2|9128.5|9126.5|9124.5|9122.5|366
1588884900000|2020-05-07 20:55:00|9127.7|9125.7|9129.7|9124.7|9129.8|9126.7|9127|9124.7|187
1588885200000|2020-05-07 21:00:00|9129.9|9124.9|9126.9|9121.9|9131|9126|9126.7|9121.7|0
1588885500000|2020-05-07 21:05:00|9126.5|9121.5|9123.9|9118.9|9127.5|9122.5|9122.6|9117.6|0
1588885800000|2020-05-07 21:10:00|9124.2|9119.2|9122.9|9117.9|9125|9120|9121.1|9116.1|0
1588886100000|2020-05-07 21:15:00|9123.1|9118.1|9122.2|9117.2|9123.1|9118.1|9120|9115|0
1588886400000|2020-05-07 21:20:00|9122.1|9117.1|9121.6|9116.6|9122.1|9117.1|9120.3|9115.3|0
1588886700000|2020-05-07 21:25:00|9121.9|9116.9|9122|9117|9122.5|9117.5|9121|9116|0
1588887000000|2020-05-07 21:30:00|9122.2|9117.2|9121.4|9116.4|9122.2|9117.2|9121.1|9116.1|0
1588887300000|2020-05-07 21:35:00|9121.3|9116.3|9122.3|9117.3|9123.5|9118.5|9120.9|9115.9|0
1588887600000|2020-05-07 21:40:00|9122.7|9117.7|9122.9|9117.9|9123|9118|9121.5|9116.5|0
1588887900000|2020-05-07 21:45:00|9122.8|9117.8|9122.3|9117.3|9123|9118|9121.7|9116.7|0
1588888200000|2020-05-07 21:50:00|9122.2|9117.2|9123.2|9118.2|9123.2|9118.2|9122.2|9117.2|0
1588888500000|2020-05-07 21:55:00|9123.1|9118.1|9124.2|9119.2|9124.5|9119.5|9123|9118|0
1588888800000|2020-05-07 22:00:00|9122.5|9122.2|9119.8|9117.8|9123.6|9122.2|9113.1|9111.1|640
1588889100000|2020-05-07 22:05:00|9120.1|9118.1|9118.8|9116.8|9122|9120|9115.8|9113.8|108
1588889400000|2020-05-07 22:10:00|9118.7|9116.7|9117.1|9115.1|9118.8|9116.8|9116|9114|73
1588889700000|2020-05-07 22:15:00|9117.2|9115.2|9120.1|9118.1|9122.8|9120.8|9117|9115|116
1588890000000|2020-05-07 22:20:00|9120|9118|9127.6|9125.6|9127.6|9125.6|9119.2|9117.2|178
1588890300000|2020-05-07 22:25:00|9127.7|9125.7|9133.6|9131.6|9135.5|9133.5|9124.7|9122.7|470
1588890600000|2020-05-07 22:30:00|9133.7|9131.7|9137|9135|9137.5|9135.5|9130.6|9128.6|356
1588890900000|2020-05-07 22:35:00|9136.5|9134.5|9135.1|9133.1|9138|9136|9133.7|9131.7|360
1588891200000|2020-05-07 22:40:00|9135|9133|9135.8|9133.8|9137.3|9135.3|9133.6|9131.6|175
1588891500000|2020-05-07 22:45:00|9135.7|9133.7|9135.7|9133.7|9138.7|9136.7|9133.7|9131.7|152
1588891800000|2020-05-07 22:50:00|9135.6|9133.6|9137.2|9135.2|9137.2|9135.2|9134.6|9132.6|89
1588892100000|2020-05-07 22:55:00|9137.1|9135.1|9141.6|9139.6|9142|9140|9136.2|9134.2|289
1588892400000|2020-05-07 23:00:00|9141.8|9139.8|9139.3|9137.3|9146.5|9144.5|9138.3|9136.3|683
1588892700000|2020-05-07 23:05:00|9139.6|9137.6|9140.1|9138.1|9142.6|9140.6|9139.5|9137.5|166
1588893000000|2020-05-07 23:10:00|9140.3|9138.3|9141.1|9139.1|9142.5|9140.5|9138.7|9136.7|175
1588893300000|2020-05-07 23:15:00|9141.2|9139.2|9135|9133|9141.3|9139.3|9133.7|9131.7|365
1588893600000|2020-05-07 23:20:00|9134.5|9132.5|9130.1|9128.1|9134.6|9132.6|9130|9128|325
1588893900000|2020-05-07 23:25:00|9130|9128|9125|9123|9131.1|9129.1|9125|9123|277
1588894200000|2020-05-07 23:30:00|9125.1|9123.1|9129.5|9127.5|9130.1|9128.1|9124.7|9122.7|267
1588894500000|2020-05-07 23:35:00|9129.6|9127.6|9124.8|9122.8|9132.5|9130.5|9124.7|9122.7|203
1588894800000|2020-05-07 23:40:00|9124.7|9122.7|9129.8|9127.8|9130.5|9128.5|9124.5|9122.5|132
1588895100000|2020-05-07 23:45:00|9130.2|9128.2|9127.6|9125.6|9130.5|9128.5|9125.1|9123.1|157
1588895400000|2020-05-07 23:50:00|9127.5|9125.5|9135.8|9133.8|9136.2|9134.2|9126|9124|284
1588895700000|2020-05-07 23:55:00|9135.6|9133.6|9150.7|9148.7|9152.3|9150.3|9134.7|9132.7|1056
1588896000000|2020-05-08 00:00:00|9150.6|9148.6|9175.5|9173.5|9175.5|9173.5|9150.6|9148.6|1735
1588896300000|2020-05-08 00:05:00|9175.7|9173.7|9168.2|9166.2|9176.6|9174.6|9166.3|9164.3|861
1588896600000|2020-05-08 00:10:00|9168.1|9166.1|9164.6|9162.6|9168.2|9166.2|9163.8|9161.8|391
1588896900000|2020-05-08 00:15:00|9164.5|9162.5|9168.5|9166.5|9171.8|9169.8|9162.5|9160.5|473
1588897200000|2020-05-08 00:20:00|9168.3|9166.3|9170|9168|9171.1|9169.1|9163.7|9161.7|326
1588897500000|2020-05-08 00:25:00|9169.8|9167.8|9161.8|9159.8|9173.8|9171.8|9161.2|9159.2|456
1588897800000|2020-05-08 00:30:00|9162.2|9160.2|9167.6|9165.6|9170.2|9168.2|9161.2|9159.2|334
1588898100000|2020-05-08 00:35:00|9167.7|9165.7|9184|9182|9189.5|9187.5|9167.5|9165.5|1314
1588898400000|2020-05-08 00:40:00|9184.1|9182.1|9184|9182|9189.3|9187.3|9181.3|9179.3|680
1588898700000|2020-05-08 00:45:00|9183.8|9181.8|9191.8|9189.8|9192.1|9190.1|9178.1|9176.1|724
1588899000000|2020-05-08 00:50:00|9192|9190|9185.8|9183.8|9193.3|9191.3|9184|9182|986
1588899300000|2020-05-08 00:55:00|9185.6|9183.6|9190.3|9188.3|9193.2|9191.2|9185.6|9183.6|582
1588899600000|2020-05-08 01:00:00|9190.5|9188.5|9187.1|9185.1|9193.5|9191.5|9184.6|9182.6|551
1588899900000|2020-05-08 01:05:00|9187|9185|9196|9194|9198.2|9196.2|9186.1|9184.1|1043
1588900200000|2020-05-08 01:10:00|9196.2|9194.2|9189.3|9187.3|9196.6|9194.6|9187|9185|751
1588900500000|2020-05-08 01:15:00|9190.1|9188.1|9189|9187|9194.2|9192.2|9186.8|9184.8|753
1588900800000|2020-05-08 01:20:00|9188.6|9186.6|9192.8|9190.8|9193.8|9191.8|9187.5|9185.5|403
1588901100000|2020-05-08 01:25:00|9192.7|9190.7|9196.7|9194.7|9198.2|9196.2|9192|9190|540
1588901400000|2020-05-08 01:30:00|9196.8|9194.8|9188.7|9186.7|9197.2|9195.2|9188.2|9186.2|694
1588901700000|2020-05-08 01:35:00|9189|9187|9193.8|9191.8|9196.7|9194.7|9188.2|9186.2|732
1588902000000|2020-05-08 01:40:00|9193.7|9191.7|9196.2|9194.2|9196.8|9194.8|9190.2|9188.2|461
1588902300000|2020-05-08 01:45:00|9196.3|9194.3|9203.5|9201.5|9205.1|9203.1|9193.6|9191.6|883
1588902600000|2020-05-08 01:50:00|9203.3|9201.3|9195.6|9193.6|9203.3|9201.3|9195.3|9193.3|673
1588902900000|2020-05-08 01:55:00|9195.7|9193.7|9189.8|9187.8|9196.8|9194.8|9189.5|9187.5|352
1588903200000|2020-05-08 02:00:00|9190.2|9188.2|9194.6|9192.6|9196.6|9194.6|9190|9188|587
1588903500000|2020-05-08 02:05:00|9194.5|9192.5|9194.7|9192.7|9200.1|9198.1|9194.1|9192.1|388
1588903800000|2020-05-08 02:10:00|9193.2|9191.2|9196|9194|9199.5|9197.5|9192.1|9190.1|448
1588904100000|2020-05-08 02:15:00|9195.7|9193.7|9207.1|9205.1|9210.2|9208.2|9195.6|9193.6|1160
1588904400000|2020-05-08 02:20:00|9207.2|9205.2|9215.3|9213.3|9219.8|9217.8|9207.2|9205.2|1172
1588904700000|2020-05-08 02:25:00|9215.5|9213.5|9216.6|9214.6|9217.1|9215.1|9213.7|9211.7|332
1588905000000|2020-05-08 02:30:00|9216.8|9214.8|9216.1|9214.1|9218.3|9216.3|9211.1|9209.1|506
1588905300000|2020-05-08 02:35:00|9216.2|9214.2|9218.2|9216.2|9219.8|9217.8|9215|9213|663
1588905600000|2020-05-08 02:40:00|9218.6|9216.6|9224.2|9222.2|9224.3|9222.3|9215.2|9213.2|519
1588905900000|2020-05-08 02:45:00|9223.7|9221.7|9218.3|9216.3|9225.1|9223.1|9218.3|9216.3|494
1588906200000|2020-05-08 02:50:00|9218.1|9216.1|9217.3|9215.3|9218.7|9216.7|9214.6|9212.6|401
1588906500000|2020-05-08 02:55:00|9217.2|9215.2|9211.5|9209.5|9218.7|9216.7|9211.2|9209.2|655
1588906800000|2020-05-08 03:00:00|9210.8|9208.8|9214.7|9212.7|9216|9214|9210.8|9208.8|462
1588907100000|2020-05-08 03:05:00|9214.6|9212.6|9219.8|9217.8|9221.2|9219.2|9214.6|9212.6|377
1588907400000|2020-05-08 03:10:00|9219.7|9217.7|9216.7|9214.7|9220.6|9218.6|9216.6|9214.6|275
1588907700000|2020-05-08 03:15:00|9216.8|9214.8|9213.5|9211.5|9217.5|9215.5|9211.8|9209.8|405
1588908000000|2020-05-08 03:20:00|9213.3|9211.3|9214.3|9212.3|9215.1|9213.1|9212.7|9210.7|196
1588908300000|2020-05-08 03:25:00|9214.2|9212.2|9212.5|9210.5|9214.3|9212.3|9212|9210|187
1588908600000|2020-05-08 03:30:00|9213.2|9211.2|9212|9210|9215.1|9213.1|9211|9209|283
1588908900000|2020-05-08 03:35:00|9211.8|9209.8|9216.6|9214.6|9218|9216|9211.5|9209.5|305
1588909200000|2020-05-08 03:40:00|9216.7|9214.7|9213.6|9211.6|9216.8|9214.8|9211.2|9209.2|291
1588909500000|2020-05-08 03:45:00|9213.5|9211.5|9214.3|9212.3|9215|9213|9211.5|9209.5|152
1588909800000|2020-05-08 03:50:00|9214.2|9212.2|9218.6|9216.6|9220.6|9218.6|9213.3|9211.3|334
1588910100000|2020-05-08 03:55:00|9218.7|9216.7|9216.7|9214.7|9219.1|9217.1|9214.6|9212.6|146
1588910400000|2020-05-08 04:00:00|9216.8|9214.8|9217.6|9215.6|9219.3|9217.3|9215|9213|165
1588910700000|2020-05-08 04:05:00|9217.7|9215.7|9219.8|9217.8|9222.3|9220.3|9217|9215|216
1588911000000|2020-05-08 04:10:00|9219.7|9217.7|9219.7|9217.7|9223.6|9221.6|9212.7|9210.7|587
1588911300000|2020-05-08 04:15:00|9220|9218|9218|9216|9224.6|9222.6|9217.1|9215.1|361
1588911600000|2020-05-08 04:20:00|9217.8|9215.8|9213.6|9211.6|9218.7|9216.7|9212.2|9210.2|290
1588911900000|2020-05-08 04:25:00|9213.1|9211.1|9212.1|9210.1|9217.6|9215.6|9212.1|9210.1|189
1588912200000|2020-05-08 04:30:00|9212|9210|9213.7|9211.7|9216|9214|9208.7|9206.7|362
1588912500000|2020-05-08 04:35:00|9214.1|9212.1|9216|9214|9218.2|9216.2|9213|9211|201
1588912800000|2020-05-08 04:40:00|9215.8|9213.8|9215.8|9213.8|9218|9216|9215|9213|144
1588913100000|2020-05-08 04:45:00|9216|9214|9218.1|9216.1|9218.8|9216.8|9213|9211|180
1588913400000|2020-05-08 04:50:00|9217.6|9215.6|9219|9217|9220.5|9218.5|9216.8|9214.8|200
1588913700000|2020-05-08 04:55:00|9219.2|9217.2|9218.2|9216.2|9219.6|9217.6|9215.5|9213.5|167
1588914000000|2020-05-08 05:00:00|9218.3|9216.3|9217.8|9215.8|9220.1|9218.1|9215.7|9213.7|224
1588914300000|2020-05-08 05:05:00|9218|9216|9219.3|9217.3|9222.8|9220.8|9216.7|9214.7|325
1588914600000|2020-05-08 05:10:00|9219.5|9217.5|9220.3|9218.3|9222|9220|9218|9216|180
1588914900000|2020-05-08 05:15:00|9220.6|9218.6|9229.7|9227.7|9231.7|9229.7|9217.7|9215.7|828
1588915200000|2020-05-08 05:20:00|9229.8|9227.8|9232.5|9230.5|9234.6|9232.6|9229.5|9227.5|570
1588915500000|2020-05-08 05:25:00|9232.2|9230.2|9229.3|9227.3|9232.6|9230.6|9227.6|9225.6|400
1588915800000|2020-05-08 05:30:00|9229.5|9227.5|9227.8|9225.8|9229.6|9227.6|9227|9225|188
1588916100000|2020-05-08 05:35:00|9228.3|9226.3|9226|9224|9231.6|9229.6|9224.5|9222.5|410
1588916400000|2020-05-08 05:40:00|9225.8|9223.8|9230.2|9228.2|9233.5|9231.5|9225.3|9223.3|415
1588916700000|2020-05-08 05:45:00|9230.3|9228.3|9231.6|9229.6|9233.5|9231.5|9229|9227|199
1588917000000|2020-05-08 05:50:00|9232.1|9230.1|9233|9231|9236.3|9234.3|9231.3|9229.3|457
1588917300000|2020-05-08 05:55:00|9232.7|9230.7|9234.2|9232.2|9235.2|9233.2|9231.6|9229.6|266
1588917600000|2020-05-08 06:00:00|9234.7|9232.7|9231.6|9229.6|9247|9245|9228.5|9226.5|1249
1588917900000|2020-05-08 06:05:00|9231.5|9229.5|9228.7|9226.7|9234.7|9232.7|9227.5|9225.5|501
1588918200000|2020-05-08 06:10:00|9228.5|9226.5|9232.2|9230.2|9233.1|9231.1|9226.7|9224.7|427
1588918500000|2020-05-08 06:15:00|9232.1|9230.1|9235.2|9233.2|9235.2|9233.2|9229.6|9227.6|308
1588918800000|2020-05-08 06:20:00|9235.3|9233.3|9230.3|9228.3|9238.3|9236.3|9230.2|9228.2|392
1588919100000|2020-05-08 06:25:00|9230.7|9228.7|9222|9220|9231.1|9229.1|9221.8|9219.8|705
1588919400000|2020-05-08 06:30:00|9221.8|9219.8|9210.1|9208.1|9222|9220|9203.7|9201.7|1329
1588919700000|2020-05-08 06:35:00|9210.2|9208.2|9210|9208|9214.7|9212.7|9208.8|9206.8|364
1588920000000|2020-05-08 06:40:00|9210.1|9208.1|9218.3|9216.3|9218.7|9216.7|9210.1|9208.1|480
1588920300000|2020-05-08 06:45:00|9218.5|9216.5|9214.3|9212.3|9218.5|9216.5|9212.7|9210.7|251
1588920600000|2020-05-08 06:50:00|9214.5|9212.5|9210.2|9208.2|9214.5|9212.5|9208.3|9206.3|317
1588920900000|2020-05-08 06:55:00|9210.6|9208.6|9202.1|9200.1|9210.8|9208.8|9199.1|9197.1|819
1588921200000|2020-05-08 07:00:00|9202.6|9200.6|9205.6|9203.6|9206.2|9204.2|9197.7|9195.7|776
1588921500000|2020-05-08 07:05:00|9205.5|9203.5|9202.2|9200.2|9205.8|9203.8|9200|9198|561
1588921800000|2020-05-08 07:10:00|9203.1|9201.1|9202.6|9200.6|9206.8|9204.8|9200|9198|559
1588922100000|2020-05-08 07:15:00|9202.7|9200.7|9203.7|9201.7|9205.1|9203.1|9198.1|9196.1|458
1588922400000|2020-05-08 07:20:00|9203.1|9201.1|9200.2|9198.2|9205.5|9203.5|9198.8|9196.8|417
1588922700000|2020-05-08 07:25:00|9200|9198|9203|9201|9205.6|9203.6|9199.3|9197.3|555
1588923000000|2020-05-08 07:30:00|9202.8|9200.8|9191|9189|9202.8|9200.8|9188.1|9186.1|1424
1588923300000|2020-05-08 07:35:00|9191.2|9189.2|9199.5|9197.5|9199.7|9197.7|9189.5|9187.5|616
1588923600000|2020-05-08 07:40:00|9199.3|9197.3|9198.7|9196.7|9199.3|9197.3|9194.6|9192.6|460
1588923900000|2020-05-08 07:45:00|9198.6|9196.6|9202.7|9200.7|9203.7|9201.7|9194.5|9192.5|570
1588924200000|2020-05-08 07:50:00|9203|9201|9197.5|9195.5|9203|9201|9195.5|9193.5|547
1588924500000|2020-05-08 07:55:00|9197.6|9195.6|9195|9193|9198.2|9196.2|9193.3|9191.3|327
1588924800000|2020-05-08 08:00:00|9194.8|9192.8|9192|9190|9196.1|9194.1|9188.8|9186.8|784
1588925100000|2020-05-08 08:05:00|9192.1|9190.1|9187.7|9185.7|9193.7|9191.7|9186.5|9184.5|541
1588925400000|2020-05-08 08:10:00|9187.5|9185.5|9183.2|9181.2|9191|9189|9179.7|9177.7|965
1588925700000|2020-05-08 08:15:00|9183.6|9181.6|9179.7|9177.7|9184.3|9182.3|9179.6|9177.6|550
1588926000000|2020-05-08 08:20:00|9179.6|9177.6|9182.3|9180.3|9184.1|9182.1|9177.3|9175.3|615
1588926300000|2020-05-08 08:25:00|9182.2|9180.2|9183.3|9181.3|9184.2|9182.2|9179.1|9177.1|486
1588926600000|2020-05-08 08:30:00|9183.5|9181.5|9186|9184|9187.7|9185.7|9178.5|9176.5|593
1588926900000|2020-05-08 08:35:00|9186.8|9184.8|9187.7|9185.7|9188.5|9186.5|9184|9182|366
1588927200000|2020-05-08 08:40:00|9187.6|9185.6|9189.5|9187.5|9191|9189|9186.2|9184.2|752
1588927500000|2020-05-08 08:45:00|9189.3|9187.3|9189.5|9187.5|9191.2|9189.2|9188.5|9186.5|353
1588927800000|2020-05-08 08:50:00|9189.6|9187.6|9191.7|9189.7|9192|9190|9189.2|9187.2|284
1588928100000|2020-05-08 08:55:00|9192|9190|9195.2|9193.2|9195.7|9193.7|9190.3|9188.3|467
1588928400000|2020-05-08 09:00:00|9195|9193|9192.7|9190.7|9197.2|9195.2|9190.7|9188.7|455
1588928700000|2020-05-08 09:05:00|9193|9191|9194.2|9192.2|9194.5|9192.5|9191.5|9189.5|241
1588929000000|2020-05-08 09:10:00|9194|9192|9197.5|9195.5|9198.2|9196.2|9193|9191|470
1588929300000|2020-05-08 09:15:00|9197.7|9195.7|9202|9200|9203.6|9201.6|9197.7|9195.7|661
1588929600000|2020-05-08 09:20:00|9201.3|9199.3|9199|9197|9202.7|9200.7|9198|9196|215
1588929900000|2020-05-08 09:25:00|9198.8|9196.8|9199.3|9197.3|9201.6|9199.6|9198.2|9196.2|176
1588930200000|2020-05-08 09:30:00|9199.2|9197.2|9191.5|9189.5|9202|9200|9191.5|9189.5|338
1588930500000|2020-05-08 09:35:00|9191.3|9189.3|9196.3|9194.3|9198.2|9196.2|9187.1|9185.1|425
1588930800000|2020-05-08 09:40:00|9196.1|9194.1|9205.3|9203.3|9206.7|9204.7|9196.1|9194.1|472
1588931100000|2020-05-08 09:45:00|9204.8|9202.8|9209|9207|9209.2|9207.2|9204.7|9202.7|659
1588931400000|2020-05-08 09:50:00|9209.2|9207.2|9207.3|9205.3|9211|9209|9206.8|9204.8|436
1588931700000|2020-05-08 09:55:00|9207.2|9205.2|9212.6|9210.6|9213.1|9211.1|9204.6|9202.6|458
1588932000000|2020-05-08 10:00:00|9212.5|9210.5|9217|9215|9217.5|9215.5|9206.2|9204.2|786
1588932300000|2020-05-08 10:05:00|9217.3|9215.3|9216.5|9214.5|9217.7|9215.7|9213.6|9211.6|494
1588932600000|2020-05-08 10:10:00|9216.2|9214.2|9215.2|9213.2|9216.3|9214.3|9213.5|9211.5|339
1588932900000|2020-05-08 10:15:00|9215.3|9213.3|9211.8|9209.8|9215.8|9213.8|9211.6|9209.6|272
1588933200000|2020-05-08 10:20:00|9212|9210|9213.1|9211.1|9213.1|9211.1|9207.2|9205.2|478
1588933500000|2020-05-08 10:25:00|9213.2|9211.2|9212.5|9210.5|9214|9212|9210.3|9208.3|320
1588933800000|2020-05-08 10:30:00|9212.6|9210.6|9216.6|9214.6|9220.8|9218.8|9212.3|9210.3|467
1588934100000|2020-05-08 10:35:00|9216.5|9214.5|9215.1|9213.1|9218.5|9216.5|9215.1|9213.1|232
1588934400000|2020-05-08 10:40:00|9214.8|9212.8|9214.6|9212.6|9215.7|9213.7|9212.6|9210.6|277
1588934700000|2020-05-08 10:45:00|9215|9213|9214.2|9212.2|9216|9214|9211.1|9209.1|357
1588935000000|2020-05-08 10:50:00|9214.6|9212.6|9217.2|9215.2|9218|9216|9211.6|9209.6|633
1588935300000|2020-05-08 10:55:00|9217.1|9215.1|9215|9213|9219|9217|9213.6|9211.6|349
1588935600000|2020-05-08 11:00:00|9212.1|9210.1|9207.5|9205.5|9212.1|9210.1|9205.8|9203.8|787
1588935900000|2020-05-08 11:05:00|9207.3|9205.3|9211.8|9209.8|9213.3|9211.3|9206.2|9204.2|469
1588936200000|2020-05-08 11:10:00|9211.6|9209.6|9209.2|9207.2|9214|9212|9209|9207|388
1588936500000|2020-05-08 11:15:00|9209.1|9207.1|9209.3|9207.3|9210.2|9208.2|9204.2|9202.2|585
1588936800000|2020-05-08 11:20:00|9209.5|9207.5|9212.2|9210.2|9212.8|9210.8|9208.5|9206.5|426
1588937100000|2020-05-08 11:25:00|9212.7|9210.7|9216.1|9214.1|9216.5|9214.5|9212.7|9210.7|524
1588937400000|2020-05-08 11:30:00|9215.7|9213.7|9210.2|9208.2|9216.1|9214.1|9207.7|9205.7|618
1588937700000|2020-05-08 11:35:00|9210.1|9208.1|9205.7|9203.7|9210.1|9208.1|9205.1|9203.1|402
1588938000000|2020-05-08 11:40:00|9205.8|9203.8|9207.8|9205.8|9210.6|9208.6|9205|9203|320
1588938300000|2020-05-08 11:45:00|9207.7|9205.7|9206.2|9204.2|9208.5|9206.5|9201.8|9199.8|372
1588938600000|2020-05-08 11:50:00|9206.1|9204.1|9203.6|9201.6|9207.1|9205.1|9201.3|9199.3|371
1588938900000|2020-05-08 11:55:00|9203.7|9201.7|9201.7|9199.7|9205.3|9203.3|9199|9197|523
1588939200000|2020-05-08 12:00:00|9202|9200|9201.1|9199.1|9204.2|9202.2|9193.8|9191.8|1205
1588939500000|2020-05-08 12:05:00|9201.2|9199.2|9201.7|9199.7|9206|9204|9197.2|9195.2|823
1588939800000|2020-05-08 12:10:00|9201.6|9199.6|9196.3|9194.3|9204.7|9202.7|9194.8|9192.8|614
1588940100000|2020-05-08 12:15:00|9196.2|9194.2|9191.8|9189.8|9197.6|9195.6|9189.2|9187.2|784
1588940400000|2020-05-08 12:20:00|9191.7|9189.7|9188.3|9186.3|9196.1|9194.1|9185.5|9183.5|1424
1588940700000|2020-05-08 12:25:00|9188.5|9186.5|9188.7|9186.7|9193.2|9191.2|9181.8|9179.8|1144
1588941000000|2020-05-08 12:30:00|9188.8|9186.8|9190.8|9188.8|9228.3|9226.3|9187.3|9185.3|6157
1588941300000|2020-05-08 12:35:00|9191.3|9189.3|9211.6|9209.6|9213.5|9211.5|9188.5|9186.5|3965
1588941600000|2020-05-08 12:40:00|9211.5|9209.5|9203.1|9201.1|9216.3|9214.3|9200.2|9198.2|3102
1588941900000|2020-05-08 12:45:00|9203.2|9201.2|9195.6|9193.6|9209.2|9207.2|9195|9193|2610
1588942200000|2020-05-08 12:50:00|9195.7|9193.7|9196.7|9194.7|9202|9200|9194.7|9192.7|1446
1588942500000|2020-05-08 12:55:00|9197|9195|9194.7|9192.7|9202.2|9200.2|9194.5|9192.5|1348
1588942800000|2020-05-08 13:00:00|9193.7|9191.7|9199.2|9197.2|9206.6|9204.6|9193.5|9191.5|1698
1588943100000|2020-05-08 13:05:00|9199.1|9197.1|9183.7|9181.7|9202.5|9200.5|9181.3|9179.3|2516
1588943400000|2020-05-08 13:10:00|9183.5|9181.5|9181.7|9179.7|9186.5|9184.5|9173.7|9171.7|2949
1588943700000|2020-05-08 13:15:00|9181.8|9179.8|9179.2|9177.2|9184.7|9182.7|9175.5|9173.5|1961
1588944000000|2020-05-08 13:20:00|9179.3|9177.3|9170.5|9168.5|9179.6|9177.6|9166.8|9164.8|2150
1588944300000|2020-05-08 13:25:00|9170.6|9168.6|9167.7|9165.7|9174.1|9172.1|9165.7|9163.7|2199
1588944600000|2020-05-08 13:30:00|9167.2|9166.2|9144.3|9143.3|9176.1|9175.1|9134.8|9133.8|11896
1588944900000|2020-05-08 13:35:00|9144.5|9143.5|9143.7|9142.7|9147.3|9146.3|9125|9124|8436
1588945200000|2020-05-08 13:40:00|9143.8|9142.8|9146.3|9145.3|9154.8|9153.8|9142.3|9141.3|4728
1588945500000|2020-05-08 13:45:00|9146.7|9145.7|9159|9158|9164.7|9163.7|9146.6|9145.6|6010
1588945800000|2020-05-08 13:50:00|9158.5|9157.5|9147.5|9146.5|9166.3|9165.3|9143.5|9142.5|4847
1588946100000|2020-05-08 13:55:00|9148.1|9147.1|9151.2|9150.2|9160|9159|9142.7|9141.7|4171
1588946400000|2020-05-08 14:00:00|9152|9151|9167.1|9166.1|9169.3|9168.3|9152|9151|5074
1588946700000|2020-05-08 14:05:00|9167|9166|9163.7|9162.7|9175.6|9174.6|9161.5|9160.5|4340
1588947000000|2020-05-08 14:10:00|9164.8|9163.8|9169.5|9168.5|9171.4|9170.4|9160.7|9159.7|4147
1588947300000|2020-05-08 14:15:00|9169.4|9168.4|9187|9186|9187.9|9186.9|9162.8|9161.8|5674
1588947600000|2020-05-08 14:20:00|9187.2|9186.2|9182.9|9181.9|9192.3|9191.3|9181|9180|4146
1588947900000|2020-05-08 14:25:00|9183|9182|9193|9192|9196.4|9195.4|9180.3|9179.3|4275
1588948200000|2020-05-08 14:30:00|9192.2|9191.2|9193.9|9192.9|9197.8|9196.8|9185.4|9184.4|4175
1588948500000|2020-05-08 14:35:00|9193.7|9192.7|9200|9199|9201.7|9200.7|9191.4|9190.4|2985
1588948800000|2020-05-08 14:40:00|9199.9|9198.9|9187.7|9186.7|9204.7|9203.7|9184.8|9183.8|3927
1588949100000|2020-05-08 14:45:00|9187.8|9186.8|9182|9181|9191.9|9190.9|9181.2|9180.2|3235
1588949400000|2020-05-08 14:50:00|9182.2|9181.2|9181|9180|9184.4|9183.4|9176.2|9175.2|3349
1588949700000|2020-05-08 14:55:00|9181.2|9180.2|9182.7|9181.7|9186.4|9185.4|9172|9171|3007
1588950000000|2020-05-08 15:00:00|9182.8|9181.8|9176.3|9175.3|9186.4|9185.4|9167.3|9166.3|3597
1588950300000|2020-05-08 15:05:00|9176.2|9175.2|9186.8|9185.8|9188.7|9187.7|9176|9175|2435
1588950600000|2020-05-08 15:10:00|9186.5|9185.5|9187.2|9186.2|9192.5|9191.5|9181.8|9180.8|3371
1588950900000|2020-05-08 15:15:00|9187.3|9186.3|9184.5|9183.5|9190.4|9189.4|9182|9181|2625
1588951200000|2020-05-08 15:20:00|9183.5|9182.5|9190.4|9189.4|9191.5|9190.5|9177.3|9176.3|2648
1588951500000|2020-05-08 15:25:00|9190.2|9189.2|9188.2|9187.2|9192.5|9191.5|9182.4|9181.4|2671
1588951800000|2020-05-08 15:30:00|9187.8|9186.8|9195|9194|9197|9196|9186.3|9185.3|2867
1588952100000|2020-05-08 15:35:00|9194.9|9193.9|9200.8|9199.8|9204|9203|9194.8|9193.8|2629
1588952400000|2020-05-08 15:40:00|9200.9|9199.9|9212.9|9211.9|9214.5|9213.5|9199.8|9198.8|4126
1588952700000|2020-05-08 15:45:00|9212.7|9211.7|9208.5|9207.5|9215.7|9214.7|9207.9|9206.9|2200
1588953000000|2020-05-08 15:50:00|9208.7|9207.7|9213|9212|9213.7|9212.7|9205.8|9204.8|1826
1588953300000|2020-05-08 15:55:00|9212.9|9211.9|9213|9212|9216.9|9215.9|9209|9208|1923
1588953600000|2020-05-08 16:00:00|9213.3|9212.3|9211.8|9210.8|9216|9215|9207.8|9206.8|1953
1588953900000|2020-05-08 16:05:00|9211.7|9210.7|9214.9|9213.9|9222.2|9221.2|9209.4|9208.4|3216
1588954200000|2020-05-08 16:10:00|9215|9214|9212.2|9211.2|9216.8|9215.8|9210.5|9209.5|1834
1588954500000|2020-05-08 16:15:00|9212.5|9211.5|9209.2|9208.2|9213.8|9212.8|9206|9205|1898
1588954800000|2020-05-08 16:20:00|9209.3|9208.3|9214.2|9213.2|9214.4|9213.4|9208.3|9207.3|1256
1588955100000|2020-05-08 16:25:00|9214.3|9213.3|9213|9212|9214.5|9213.5|9206.9|9205.9|1246
1588955400000|2020-05-08 16:30:00|9213.2|9212.2|9216.4|9215.4|9217.8|9216.8|9211.5|9210.5|1462
1588955700000|2020-05-08 16:35:00|9216.5|9215.5|9218|9217|9218.9|9217.9|9213.2|9212.2|1427
1588956000000|2020-05-08 16:40:00|9216.1|9215.1|9223|9222|9225.3|9224.3|9216.1|9215.1|2570
1588956300000|2020-05-08 16:45:00|9222.9|9221.9|9219|9218|9224.5|9223.5|9217.6|9216.6|1321
1588956600000|2020-05-08 16:50:00|9218.8|9217.8|9220.6|9219.6|9223.3|9222.3|9218.1|9217.1|1123
1588956900000|2020-05-08 16:55:00|9220.8|9219.8|9222.1|9221.1|9222.1|9221.1|9217.6|9216.6|1144
1588957200000|2020-05-08 17:00:00|9222|9221|9225|9224|9225.3|9224.3|9220.6|9219.6|1455
1588957500000|2020-05-08 17:05:00|9224.9|9223.9|9214.5|9213.5|9225.9|9224.9|9212.3|9211.3|2168
1588957800000|2020-05-08 17:10:00|9214.9|9213.9|9214.5|9213.5|9217.3|9216.3|9213|9212|1174
1588958100000|2020-05-08 17:15:00|9214.9|9213.9|9209.8|9208.8|9214.9|9213.9|9206.1|9205.1|1861
1588958400000|2020-05-08 17:20:00|9209.6|9208.6|9201.1|9200.1|9211.6|9210.6|9200.1|9199.1|1656
1588958700000|2020-05-08 17:25:00|9200.6|9199.6|9195.5|9194.5|9203|9202|9191|9190|2616
1588959000000|2020-05-08 17:30:00|9195.6|9194.6|9198.1|9197.1|9199|9198|9190.1|9189.1|1737
1588959300000|2020-05-08 17:35:00|9198.3|9197.3|9190.9|9189.9|9198.9|9197.9|9188.6|9187.6|1466
1588959600000|2020-05-08 17:40:00|9190.8|9189.8|9179.9|9178.9|9192.5|9191.5|9172.9|9171.9|3279
1588959900000|2020-05-08 17:45:00|9179.8|9178.8|9172|9171|9181.5|9180.5|9166.9|9165.9|2864
1588960200000|2020-05-08 17:50:00|9172.5|9171.5|9170.3|9169.3|9177.9|9176.9|9169.5|9168.5|2098
1588960500000|2020-05-08 17:55:00|9170.4|9169.4|9176.5|9175.5|9176.9|9175.9|9167.9|9166.9|1794
1588960800000|2020-05-08 18:00:00|9176.1|9175.1|9169.5|9168.5|9177.6|9176.6|9167.6|9166.6|2606
1588961100000|2020-05-08 18:05:00|9169.4|9168.4|9165.5|9164.5|9174.9|9173.9|9158.5|9157.5|2685
1588961400000|2020-05-08 18:10:00|9165.8|9164.8|9181.3|9180.3|9182|9181|9163|9162|2718
1588961700000|2020-05-08 18:15:00|9180.8|9179.8|9181.6|9180.6|9185.5|9184.5|9179.5|9178.5|1861
1588962000000|2020-05-08 18:20:00|9181.8|9180.8|9183.1|9182.1|9185.8|9184.8|9180|9179|1281
1588962300000|2020-05-08 18:25:00|9183.4|9182.4|9186.4|9185.4|9187.9|9186.9|9181.4|9180.4|1729
1588962600000|2020-05-08 18:30:00|9186.3|9185.3|9188.3|9187.3|9189.8|9188.8|9185.5|9184.5|1474
1588962900000|2020-05-08 18:35:00|9188.1|9187.1|9177.6|9176.6|9190.3|9189.3|9175.8|9174.8|2507
1588963200000|2020-05-08 18:40:00|9178|9177|9184.4|9183.4|9185|9184|9177.3|9176.3|1362
1588963500000|2020-05-08 18:45:00|9184.5|9183.5|9187.9|9186.9|9191.8|9190.8|9181.9|9180.9|1769
1588963800000|2020-05-08 18:50:00|9187.8|9186.8|9186.9|9185.9|9192.1|9191.1|9185.1|9184.1|1367
1588964100000|2020-05-08 18:55:00|9186.8|9185.8|9192.6|9191.6|9195.9|9194.9|9184.6|9183.6|1749
1588964400000|2020-05-08 19:00:00|9192.9|9191.9|9210.3|9209.3|9212.6|9211.6|9190.3|9189.3|4390
1588964700000|2020-05-08 19:05:00|9210.8|9209.8|9201.5|9200.5|9210.8|9209.8|9199.9|9198.9|2588
1588965000000|2020-05-08 19:10:00|9201.4|9200.4|9194|9193|9202.6|9201.6|9186.5|9185.5|3476
1588965300000|2020-05-08 19:15:00|9193.9|9192.9|9194.1|9193.1|9197|9196|9187.6|9186.6|1838
1588965600000|2020-05-08 19:20:00|9194.2|9193.2|9196|9195|9198.2|9197.2|9192.1|9191.1|1623
1588965900000|2020-05-08 19:25:00|9195.9|9194.9|9201.5|9200.5|9202.4|9201.4|9193.9|9192.9|1616
1588966200000|2020-05-08 19:30:00|9201.1|9200.1|9208.1|9207.1|9210.6|9209.6|9198.1|9197.1|3553
1588966500000|2020-05-08 19:35:00|9208|9207|9210.2|9209.2|9211.9|9210.9|9206.2|9205.2|2143
1588966800000|2020-05-08 19:40:00|9210.1|9209.1|9218.4|9217.4|9220|9219|9210.1|9209.1|3656
1588967100000|2020-05-08 19:45:00|9218.5|9217.5|9216.9|9215.9|9220.7|9219.7|9211.9|9210.9|3512
1588967400000|2020-05-08 19:50:00|9215|9214|9222|9221|9226.2|9225.2|9208|9207|5549
1588967700000|2020-05-08 19:55:00|9221.6|9220.6|9218.1|9217.1|9221.6|9220.6|9208.5|9207.5|7410
1588968000000|2020-05-08 20:00:00|9218|9217|9224.6|9222.6|9230.2|9228.2|9217.2|9215.2|3350
1588968300000|2020-05-08 20:05:00|9224.5|9222.5|9223.7|9221.7|9225.9|9223.9|9220.9|9218.9|1430
1588968600000|2020-05-08 20:10:00|9223.4|9221.4|9227.7|9222.7|9230.9|9228.9|9221|9219|2008
1588968900000|2020-05-08 20:15:00|9227.3|9222.3|9227.2|9222.2|9227.6|9222.6|9226.1|9221.1|0
1588969200000|2020-05-08 20:20:00|9227.1|9222.1|9225.5|9220.5|9227.5|9222.5|9225.4|9220.4|0
1588969500000|2020-05-08 20:25:00|9225.1|9220.1|9216.9|9211.9|9225.1|9220.1|9213.2|9208.2|0
1588969800000|2020-05-08 20:30:00|9226.2|9224.2|9223.5|9221.5|9228.2|9226.2|9222.2|9220.2|484
1588970100000|2020-05-08 20:35:00|9224|9222|9227.7|9225.7|9228.7|9226.7|9223.2|9221.2|258
1588970400000|2020-05-08 20:40:00|9228.2|9226.2|9229|9227|9230.2|9228.2|9228.2|9226.2|230
1588970700000|2020-05-08 20:45:00|9229.5|9227.5|9230.5|9228.5|9231.2|9229.2|9226.2|9224.2|395
1588971000000|2020-05-08 20:50:00|9231|9229|9232.7|9230.7|9237.2|9235.2|9229.7|9227.7|827
1588971300000|2020-05-08 20:55:00|9233.2|9231.2|9231.3|9226.3|9233.7|9231.7|9228.2|9226.2|426
1589148000000|2020-05-10 22:00:00|9192.7|9190.7|9189.2|9187.2|9200.5|9198.5|9187|9185|1030
1589148300000|2020-05-10 22:05:00|9189.4|9187.4|9187.9|9185.9|9190.7|9188.7|9185.9|9183.9|204
1589148600000|2020-05-10 22:10:00|9187.1|9185.1|9208.9|9206.9|9215.2|9213.2|9186.5|9184.5|536
1589148900000|2020-05-10 22:15:00|9208.6|9206.6|9205.5|9203.5|9208.9|9206.9|9200.5|9198.5|482
1589149200000|2020-05-10 22:20:00|9205.4|9203.4|9218.9|9216.9|9222|9220|9203.2|9201.2|548
1589149500000|2020-05-10 22:25:00|9219|9217|9220.4|9218.4|9228.5|9226.5|9216.7|9214.7|566
1589149800000|2020-05-10 22:30:00|9220.6|9218.6|9209.7|9207.7|9222.9|9220.9|9209.6|9207.6|358
1589150100000|2020-05-10 22:35:00|9210|9208|9213.5|9211.5|9218.1|9216.1|9206.1|9204.1|420
1589150400000|2020-05-10 22:40:00|9213.6|9211.6|9214.5|9212.5|9217.9|9215.9|9213.6|9211.6|134
1589150700000|2020-05-10 22:45:00|9215.2|9213.2|9218.7|9216.7|9219.2|9217.2|9212.6|9210.6|181
1589151000000|2020-05-10 22:50:00|9218.9|9216.9|9219.1|9217.1|9222.4|9220.4|9214.9|9212.9|387
1589151300000|2020-05-10 22:55:00|9218.9|9216.9|9225.6|9223.6|9228|9226|9218|9216|499
1589151600000|2020-05-10 23:00:00|9226.4|9224.4|9229.9|9227.9|9232.4|9230.4|9226.4|9224.4|713
1589151900000|2020-05-10 23:05:00|9229.6|9227.6|9229.2|9227.2|9231.1|9229.1|9228.1|9226.1|151
1589152200000|2020-05-10 23:10:00|9229.4|9227.4|9222.4|9220.4|9231.6|9229.6|9222.1|9220.1|300
1589152500000|2020-05-10 23:15:00|9222.5|9220.5|9229.7|9227.7|9234|9232|9221.4|9219.4|511
1589152800000|2020-05-10 23:20:00|9230.5|9228.5|9232.9|9230.9|9235|9233|9227.2|9225.2|1057
1589153100000|2020-05-10 23:25:00|9233.1|9231.1|9241.2|9239.2|9243.4|9241.4|9231.7|9229.7|913
1589153400000|2020-05-10 23:30:00|9242.9|9240.9|9250.2|9248.2|9254.4|9252.4|9241.6|9239.6|923
1589153700000|2020-05-10 23:35:00|9250.6|9248.6|9256.6|9254.6|9259.4|9257.4|9247.9|9245.9|498
1589154000000|2020-05-10 23:40:00|9256.2|9254.2|9259.5|9257.5|9264.6|9262.6|9253|9251|629
1589154300000|2020-05-10 23:45:00|9260.1|9258.1|9257|9255|9261.7|9259.7|9252.1|9250.1|529
1589154600000|2020-05-10 23:50:00|9257.1|9255.1|9254.5|9252.5|9257.9|9255.9|9252|9250|532
1589154900000|2020-05-10 23:55:00|9254.6|9252.6|9262.2|9260.2|9262.9|9260.9|9253.7|9251.7|1202
1589155200000|2020-05-11 00:00:00|9262|9260|9259.6|9257.6|9263|9261|9255.1|9253.1|799
1589155500000|2020-05-11 00:05:00|9259.5|9257.5|9264.5|9262.5|9267.4|9265.4|9258.9|9256.9|739
1589155800000|2020-05-11 00:10:00|9264.6|9262.6|9266.9|9264.9|9274.1|9272.1|9264.5|9262.5|1380
1589156100000|2020-05-11 00:15:00|9267|9265|9274.1|9272.1|9274.1|9272.1|9263.7|9261.7|707
1589156400000|2020-05-11 00:20:00|9274|9272|9270|9268|9276.4|9274.4|9268.1|9266.1|540
1589156700000|2020-05-11 00:25:00|9270.2|9268.2|9271.5|9269.5|9274.4|9272.4|9266.6|9264.6|463
1589157000000|2020-05-11 00:30:00|9271.4|9269.4|9269.9|9267.9|9272.4|9270.4|9268.5|9266.5|227
1589157300000|2020-05-11 00:35:00|9270.1|9268.1|9263.2|9261.2|9270.1|9268.1|9261.7|9259.7|546
1589157600000|2020-05-11 00:40:00|9263.4|9261.4|9264.7|9262.7|9265.4|9263.4|9260.2|9258.2|320
1589157900000|2020-05-11 00:45:00|9264.5|9262.5|9264.1|9262.1|9265.5|9263.5|9258.6|9256.6|522
1589158200000|2020-05-11 00:50:00|9264|9262|9269|9267|9270.5|9268.5|9263.9|9261.9|341
1589158500000|2020-05-11 00:55:00|9269.5|9267.5|9273.2|9271.2|9274.5|9272.5|9268.7|9266.7|333
1589158800000|2020-05-11 01:00:00|9273|9271|9270.6|9268.6|9276.2|9274.2|9262|9260|777
1589159100000|2020-05-11 01:05:00|9270.7|9268.7|9267.4|9265.4|9271.1|9269.1|9261.6|9259.6|322
1589159400000|2020-05-11 01:10:00|9267|9265|9270.6|9268.6|9270.7|9268.7|9266.7|9264.7|421
1589159700000|2020-05-11 01:15:00|9270.5|9268.5|9269.4|9267.4|9274.4|9272.4|9264.1|9262.1|547
1589160000000|2020-05-11 01:20:00|9269.5|9267.5|9275.6|9273.6|9277.9|9275.9|9266.4|9264.4|1077
1589160300000|2020-05-11 01:25:00|9275.2|9273.2|9273.2|9271.2|9275.7|9273.7|9267.5|9265.5|701
1589160600000|2020-05-11 01:30:00|9273.1|9271.1|9285.4|9283.4|9286.2|9284.2|9270.4|9268.4|936
1589160900000|2020-05-11 01:35:00|9284.9|9282.9|9289.1|9287.1|9290.6|9288.6|9283.5|9281.5|783
1589161200000|2020-05-11 01:40:00|9289|9287|9284.6|9282.6|9292.1|9290.1|9284.2|9282.2|596
1589161500000|2020-05-11 01:45:00|9284.5|9282.5|9287.7|9285.7|9291.1|9289.1|9284.5|9282.5|597
1589161800000|2020-05-11 01:50:00|9288.6|9286.6|9289.4|9287.4|9291.1|9289.1|9286.5|9284.5|978
1589162100000|2020-05-11 01:55:00|9289.5|9287.5|9287.7|9285.7|9293|9291|9285.7|9283.7|574
1589162400000|2020-05-11 02:00:00|9288.4|9286.4|9288.7|9286.7|9292.7|9290.7|9287|9285|455
1589162700000|2020-05-11 02:05:00|9288.5|9286.5|9290|9288|9292|9290|9288.2|9286.2|274
1589163000000|2020-05-11 02:10:00|9289.9|9287.9|9286.6|9284.6|9290.1|9288.1|9283.9|9281.9|451
1589163300000|2020-05-11 02:15:00|9286.5|9284.5|9283.7|9281.7|9287.4|9285.4|9282.7|9280.7|422
1589163600000|2020-05-11 02:20:00|9283.9|9281.9|9284.4|9282.4|9285.9|9283.9|9279.4|9277.4|695
1589163900000|2020-05-11 02:25:00|9284|9282|9281.5|9279.5|9284.9|9282.9|9281|9279|393
1589164200000|2020-05-11 02:30:00|9281|9279|9281.1|9279.1|9282.2|9280.2|9279.5|9277.5|287
1589164500000|2020-05-11 02:35:00|9281.2|9279.2|9282.5|9280.5|9283.1|9281.1|9280.5|9278.5|332
1589164800000|2020-05-11 02:40:00|9282.4|9280.4|9284.9|9282.9|9287|9285|9282.4|9280.4|384
1589165100000|2020-05-11 02:45:00|9284.7|9282.7|9284.6|9282.6|9288.2|9286.2|9283.5|9281.5|385
1589165400000|2020-05-11 02:50:00|9284.7|9282.7|9281.4|9279.4|9284.7|9282.7|9280|9278|747
1589165700000|2020-05-11 02:55:00|9281.5|9279.5|9279.5|9277.5|9281.5|9279.5|9276.6|9274.6|1032
1589166000000|2020-05-11 03:00:00|9279.6|9277.6|9280.2|9278.2|9282.1|9280.1|9277|9275|581
1589166300000|2020-05-11 03:05:00|9280.4|9278.4|9276.7|9274.7|9281.5|9279.5|9276.7|9274.7|344
1589166600000|2020-05-11 03:10:00|9276.2|9274.2|9278|9276|9280.5|9278.5|9275.6|9273.6|168
1589166900000|2020-05-11 03:15:00|9277.9|9275.9|9279.6|9277.6|9280.7|9278.7|9274.6|9272.6|333
1589167200000|2020-05-11 03:20:00|9279.5|9277.5|9279|9277|9279.9|9277.9|9277.1|9275.1|168
1589167500000|2020-05-11 03:25:00|9278.5|9276.5|9277.5|9275.5|9280.5|9278.5|9277.1|9275.1|177
1589167800000|2020-05-11 03:30:00|9277.6|9275.6|9280.5|9278.5|9281.4|9279.4|9277.6|9275.6|183
1589168100000|2020-05-11 03:35:00|9280.2|9278.2|9280.6|9278.6|9281.6|9279.6|9278.7|9276.7|173
1589168400000|2020-05-11 03:40:00|9280.5|9278.5|9281.7|9279.7|9281.7|9279.7|9278.7|9276.7|145
1589168700000|2020-05-11 03:45:00|9281.6|9279.6|9281.9|9279.9|9283|9281|9281|9279|161
1589169000000|2020-05-11 03:50:00|9282|9280|9280.7|9278.7|9282.7|9280.7|9279.5|9277.5|160
1589169300000|2020-05-11 03:55:00|9280.6|9278.6|9282.2|9280.2|9282.2|9280.2|9279.9|9277.9|115
1589169600000|2020-05-11 04:00:00|9282.5|9280.5|9285.9|9283.9|9287.6|9285.6|9282|9280|521
1589169900000|2020-05-11 04:05:00|9285.7|9283.7|9289.4|9287.4|9289.4|9287.4|9285.4|9283.4|524
1589170200000|2020-05-11 04:10:00|9289.6|9287.6|9288.6|9286.6|9290.5|9288.5|9287.9|9285.9|199
1589170500000|2020-05-11 04:15:00|9288.5|9286.5|9285.6|9283.6|9288.9|9286.9|9284.6|9282.6|199
1589170800000|2020-05-11 04:20:00|9285.7|9283.7|9271|9269|9285.7|9283.7|9270.5|9268.5|511
1589171100000|2020-05-11 04:25:00|9270.9|9268.9|9272.4|9270.4|9274|9272|9269.7|9267.7|289
1589171400000|2020-05-11 04:30:00|9272|9270|9276.5|9274.5|9277|9275|9269.4|9267.4|552
1589171700000|2020-05-11 04:35:00|9276.9|9274.9|9278.6|9276.6|9278.7|9276.7|9275.9|9273.9|150
1589172000000|2020-05-11 04:40:00|9278.5|9276.5|9278|9276|9280|9278|9276.5|9274.5|171
1589172300000|2020-05-11 04:45:00|9277.7|9275.7|9272.9|9270.9|9277.9|9275.9|9271.9|9269.9|307
1589172600000|2020-05-11 04:50:00|9273|9271|9273.6|9271.6|9274.5|9272.5|9272|9270|141
1589172900000|2020-05-11 04:55:00|9273.1|9271.1|9274|9272|9275.9|9273.9|9272.7|9270.7|109
1589173200000|2020-05-11 05:00:00|9273.9|9271.9|9264.2|9262.2|9274|9272|9264.1|9262.1|676
1589173500000|2020-05-11 05:05:00|9264.1|9262.1|9267|9265|9269.2|9267.2|9261.9|9259.9|338
1589173800000|2020-05-11 05:10:00|9266.5|9264.5|9265.5|9263.5|9267.6|9265.6|9264.1|9262.1|297
1589174100000|2020-05-11 05:15:00|9265.2|9263.2|9263|9261|9266.7|9264.7|9260.9|9258.9|260
1589174400000|2020-05-11 05:20:00|9262.9|9260.9|9264.6|9262.6|9265|9263|9259.5|9257.5|299
1589174700000|2020-05-11 05:25:00|9264.7|9262.7|9262.9|9260.9|9267|9265|9262.7|9260.7|178
1589175000000|2020-05-11 05:30:00|9262.7|9260.7|9257.5|9255.5|9262.7|9260.7|9255.1|9253.1|912
1589175300000|2020-05-11 05:35:00|9257.2|9255.2|9261.2|9259.2|9262|9260|9255.7|9253.7|262
1589175600000|2020-05-11 05:40:00|9261.4|9259.4|9257.9|9255.9|9261.4|9259.4|9256.9|9254.9|253
1589175900000|2020-05-11 05:45:00|9258|9256|9258.2|9256.2|9262.2|9260.2|9257|9255|273
1589176200000|2020-05-11 05:50:00|9258.4|9256.4|9258.1|9256.1|9261.1|9259.1|9257.5|9255.5|165
1589176500000|2020-05-11 05:55:00|9258|9256|9245|9243|9258.2|9256.2|9244.9|9242.9|871
1589176800000|2020-05-11 06:00:00|9245.9|9243.9|9240.1|9238.1|9250.6|9248.6|9235.9|9233.9|1195
1589177100000|2020-05-11 06:05:00|9239.5|9237.5|9243.5|9241.5|9244.7|9242.7|9236.1|9234.1|837
1589177400000|2020-05-11 06:10:00|9243|9241|9251.4|9249.4|9251.7|9249.7|9242|9240|601
1589177700000|2020-05-11 06:15:00|9251.2|9249.2|9249.9|9247.9|9255.9|9253.9|9249.4|9247.4|491
1589178000000|2020-05-11 06:20:00|9250|9248|9248.5|9246.5|9250.6|9248.6|9246.4|9244.4|560
1589178300000|2020-05-11 06:25:00|9248.2|9246.2|9253.4|9251.4|9254.2|9252.2|9246.4|9244.4|324
1589178600000|2020-05-11 06:30:00|9253.2|9251.2|9256.5|9254.5|9258|9256|9252|9250|419
1589178900000|2020-05-11 06:35:00|9256.6|9254.6|9257|9255|9258|9256|9252.4|9250.4|349
1589179200000|2020-05-11 06:40:00|9256.9|9254.9|9257|9255|9257.5|9255.5|9255.2|9253.2|190
1589179500000|2020-05-11 06:45:00|9257.2|9255.2|9257.2|9255.2|9257.9|9255.9|9256.1|9254.1|216
1589179800000|2020-05-11 06:50:00|9257.4|9255.4|9261.7|9259.7|9262.5|9260.5|9253.7|9251.7|469
1589180100000|2020-05-11 06:55:00|9261.9|9259.9|9263|9261|9267.1|9265.1|9259.6|9257.6|408
1589180400000|2020-05-11 07:00:00|9263.7|9261.7|9258.9|9256.9|9266.1|9264.1|9253.2|9251.2|1079
1589180700000|2020-05-11 07:05:00|9258.7|9256.7|9251.9|9249.9|9259.1|9257.1|9247.9|9245.9|716
1589181000000|2020-05-11 07:10:00|9252|9250|9261.2|9259.2|9261.2|9259.2|9250.2|9248.2|719
1589181300000|2020-05-11 07:15:00|9261|9259|9266|9264|9266.7|9264.7|9252.9|9250.9|793
1589181600000|2020-05-11 07:20:00|9265.5|9263.5|9269.2|9267.2|9272.7|9270.7|9263.7|9261.7|983
1589181900000|2020-05-11 07:25:00|9269.6|9267.6|9271.7|9269.7|9274|9272|9267.7|9265.7|556
1589182200000|2020-05-11 07:30:00|9271.6|9269.6|9263.7|9261.7|9272|9270|9263.4|9261.4|667
1589182500000|2020-05-11 07:35:00|9264|9262|9276.5|9274.5|9278.1|9276.1|9261.9|9259.9|926
1589182800000|2020-05-11 07:40:00|9276.4|9274.4|9274|9272|9279.2|9277.2|9271.5|9269.5|711
1589183100000|2020-05-11 07:45:00|9273.9|9271.9|9271.1|9269.1|9273.9|9271.9|9268.5|9266.5|603
1589183400000|2020-05-11 07:50:00|9270.6|9268.6|9273.7|9271.7|9276|9274|9267.6|9265.6|706
1589183700000|2020-05-11 07:55:00|9273.5|9271.5|9271.9|9269.9|9276.5|9274.5|9270.5|9268.5|413
1589184000000|2020-05-11 08:00:00|9271.7|9269.7|9266.1|9264.1|9272.2|9270.2|9264.9|9262.9|632
1589184300000|2020-05-11 08:05:00|9266.2|9264.2|9262.2|9260.2|9267.7|9265.7|9261|9259|469
1589184600000|2020-05-11 08:10:00|9262.1|9260.1|9252.7|9250.7|9266.5|9264.5|9251.7|9249.7|849
1589184900000|2020-05-11 08:15:00|9252.9|9250.9|9255|9253|9256|9254|9250|9248|804
1589185200000|2020-05-11 08:20:00|9255.2|9253.2|9248.4|9246.4|9256.7|9254.7|9248.1|9246.1|536
1589185500000|2020-05-11 08:25:00|9248.5|9246.5|9247|9245|9250|9248|9246.5|9244.5|479
1589185800000|2020-05-11 08:30:00|9246.7|9244.7|9244.2|9242.2|9249.7|9247.7|9243|9241|787
1589186100000|2020-05-11 08:35:00|9244|9242|9240.1|9238.1|9244.9|9242.9|9235.2|9233.2|900
1589186400000|2020-05-11 08:40:00|9240.2|9238.2|9228.2|9226.2|9240.2|9238.2|9227.9|9225.9|983
1589186700000|2020-05-11 08:45:00|9228.4|9226.4|9220.4|9218.4|9228.7|9226.7|9217|9215|1465
1589187000000|2020-05-11 08:50:00|9220.5|9218.5|9224.5|9222.5|9225.4|9223.4|9218.2|9216.2|863
1589187300000|2020-05-11 08:55:00|9224.7|9222.7|9226|9224|9227.9|9225.9|9221.5|9219.5|589
1589187600000|2020-05-11 09:00:00|9226.1|9224.1|9208.2|9206.2|9226.6|9224.6|9205.5|9203.5|1477
1589187900000|2020-05-11 09:05:00|9208.5|9206.5|9210.7|9208.7|9215.9|9213.9|9207.6|9205.6|721
1589188200000|2020-05-11 09:10:00|9210.5|9208.5|9204.9|9202.9|9214.1|9212.1|9202.2|9200.2|1127
1589188500000|2020-05-11 09:15:00|9205.1|9203.1|9213.5|9211.5|9215.7|9213.7|9202.5|9200.5|1244
1589188800000|2020-05-11 09:20:00|9213.7|9211.7|9215.5|9213.5|9220|9218|9213.5|9211.5|1210
1589189100000|2020-05-11 09:25:00|9215.2|9213.2|9205.2|9203.2|9215.9|9213.9|9205.1|9203.1|986
1589189400000|2020-05-11 09:30:00|9205.4|9203.4|9214.1|9212.1|9216.7|9214.7|9203.2|9201.2|1403
1589189700000|2020-05-11 09:35:00|9214.4|9212.4|9216.1|9214.1|9220.6|9218.6|9214.2|9212.2|716
1589190000000|2020-05-11 09:40:00|9216.2|9214.2|9223.5|9221.5|9223.5|9221.5|9214.6|9212.6|969
1589190300000|2020-05-11 09:45:00|9223.6|9221.6|9226|9224|9226|9224|9220.7|9218.7|821
1589190600000|2020-05-11 09:50:00|9226.2|9224.2|9223.5|9221.5|9226.5|9224.5|9221.5|9219.5|531
1589190900000|2020-05-11 09:55:00|9223.9|9221.9|9223.5|9221.5|9231.7|9229.7|9222.2|9220.2|736
1589191200000|2020-05-11 10:00:00|9223.7|9221.7|9223.7|9221.7|9224.5|9222.5|9217.7|9215.7|622
1589191500000|2020-05-11 10:05:00|9223.9|9221.9|9224.7|9222.7|9228.5|9226.5|9221.1|9219.1|529
1589191800000|2020-05-11 10:10:00|9225|9223|9212.6|9210.6|9226.9|9224.9|9212.5|9210.5|667
1589192100000|2020-05-11 10:15:00|9212.4|9210.4|9191.7|9189.7|9213.7|9211.7|9191.5|9189.5|1912
1589192400000|2020-05-11 10:20:00|9191.9|9189.9|9192.6|9190.6|9197|9195|9189.6|9187.6|828
1589192700000|2020-05-11 10:25:00|9192.4|9190.4|9191.2|9189.2|9197.5|9195.5|9190.5|9188.5|565
1589193000000|2020-05-11 10:30:00|9191.4|9189.4|9195.2|9193.2|9197.5|9195.5|9183.9|9181.9|1091
1589193300000|2020-05-11 10:35:00|9195.4|9193.4|9197|9195|9197.9|9195.9|9194.1|9192.1|501
1589193600000|2020-05-11 10:40:00|9196.9|9194.9|9201.2|9199.2|9201.5|9199.5|9195.2|9193.2|478
1589193900000|2020-05-11 10:45:00|9201.4|9199.4|9193.7|9191.7|9203.7|9201.7|9193.7|9191.7|823
1589194200000|2020-05-11 10:50:00|9194.7|9192.7|9188|9186|9195.9|9193.9|9186.7|9184.7|617
1589194500000|2020-05-11 10:55:00|9189.1|9187.1|9196.5|9194.5|9196.5|9194.5|9185.4|9183.4|692
1589194800000|2020-05-11 11:00:00|9196.2|9194.2|9199|9197|9204|9202|9196.2|9194.2|1073
1589195100000|2020-05-11 11:05:00|9199.1|9197.1|9195.2|9193.2|9206.7|9204.7|9194.4|9192.4|836
1589195400000|2020-05-11 11:10:00|9195.5|9193.5|9200.7|9198.7|9202.7|9200.7|9193.4|9191.4|488
1589195700000|2020-05-11 11:15:00|9201.6|9199.6|9197.6|9195.6|9205.2|9203.2|9197|9195|758
1589196000000|2020-05-11 11:20:00|9197.7|9195.7|9193.2|9191.2|9197.9|9195.9|9184.9|9182.9|1237
1589196300000|2020-05-11 11:25:00|9193.4|9191.4|9196.4|9194.4|9197.5|9195.5|9192|9190|498
1589196600000|2020-05-11 11:30:00|9196.2|9194.2|9194|9192|9199.1|9197.1|9192.4|9190.4|533
1589196900000|2020-05-11 11:35:00|9194.1|9192.1|9186.2|9184.2|9194.1|9192.1|9185.9|9183.9|640
1589197200000|2020-05-11 11:40:00|9186.1|9184.1|9169.2|9167.2|9186.2|9184.2|9169.2|9167.2|2215
1589197500000|2020-05-11 11:45:00|9169.1|9167.1|9164|9162|9175.7|9173.7|9163.1|9161.1|2154
1589197800000|2020-05-11 11:50:00|9163.1|9161.1|9165.9|9163.9|9170|9168|9161.2|9159.2|1066
1589198100000|2020-05-11 11:55:00|9166|9164|9157.9|9155.9|9171.2|9169.2|9152.7|9150.7|1787
1589198400000|2020-05-11 12:00:00|9157.7|9155.7|9155.4|9153.4|9163.9|9161.9|9145.9|9143.9|2693
1589198700000|2020-05-11 12:05:00|9155.1|9153.1|9150.5|9148.5|9158|9156|9140.1|9138.1|1987
1589199000000|2020-05-11 12:10:00|9150.9|9148.9|9157.7|9155.7|9157.7|9155.7|9148.7|9146.7|1403
1589199300000|2020-05-11 12:15:00|9156.7|9154.7|9157.7|9155.7|9159.9|9157.9|9145.9|9143.9|1474
1589199600000|2020-05-11 12:20:00|9158|9156|9157.5|9155.5|9158.1|9156.1|9150.7|9148.7|1045
1589199900000|2020-05-11 12:25:00|9157.6|9155.6|9140.7|9138.7|9158.1|9156.1|9139|9137|1750
1589200200000|2020-05-11 12:30:00|9140|9138|9148.2|9146.2|9149.7|9147.7|9140|9138|1131
1589200500000|2020-05-11 12:35:00|9148.7|9146.7|9147|9145|9149.4|9147.4|9143.2|9141.2|1072
1589200800000|2020-05-11 12:40:00|9147.1|9145.1|9131.5|9129.5|9147.2|9145.2|9127|9125|2678
1589201100000|2020-05-11 12:45:00|9132|9130|9139.2|9137.2|9140.5|9138.5|9130.2|9128.2|1631
1589201400000|2020-05-11 12:50:00|9139.4|9137.4|9144.5|9142.5|9147.2|9145.2|9138.2|9136.2|1522
1589201700000|2020-05-11 12:55:00|9144.2|9142.2|9152|9150|9154|9152|9143.4|9141.4|1406
1589202000000|2020-05-11 13:00:00|9152.5|9150.5|9157.7|9155.7|9159|9157|9149.5|9147.5|1258
1589202300000|2020-05-11 13:05:00|9157.6|9155.6|9159.2|9157.2|9161.7|9159.7|9157|9155|1024
1589202600000|2020-05-11 13:10:00|9159.4|9157.4|9155.7|9153.7|9159.7|9157.7|9150|9148|1526
1589202900000|2020-05-11 13:15:00|9155.6|9153.6|9158.7|9156.7|9158.9|9156.9|9152|9150|1530
1589203200000|2020-05-11 13:20:00|9158.9|9156.9|9160.4|9158.4|9162.4|9160.4|9157.2|9155.2|1373
1589203500000|2020-05-11 13:25:00|9159.5|9157.5|9166|9164|9166.7|9164.7|9159.2|9157.2|2354
1589203800000|2020-05-11 13:30:00|9165.5|9164.5|9186.7|9185.7|9188.1|9187.1|9155.5|9154.5|9208
1589204100000|2020-05-11 13:35:00|9187.7|9186.7|9213|9212|9213|9212|9183.7|9182.7|8065
1589204400000|2020-05-11 13:40:00|9212.2|9211.2|9210.4|9209.4|9219.6|9218.6|9202.1|9201.1|6744
1589204700000|2020-05-11 13:45:00|9210.2|9209.2|9214.5|9213.5|9225|9224|9210.2|9209.2|5261
1589205000000|2020-05-11 13:50:00|9214.7|9213.7|9224.7|9223.7|9231.4|9230.4|9214.7|9213.7|5990
1589205300000|2020-05-11 13:55:00|9225.2|9224.2|9212.7|9211.7|9227.7|9226.7|9205.6|9204.6|4534
1589205600000|2020-05-11 14:00:00|9212.4|9211.4|9243.7|9242.7|9243.7|9242.7|9209.9|9208.9|6598
1589205900000|2020-05-11 14:05:00|9243.4|9242.4|9244.5|9243.5|9251|9250|9236.7|9235.7|5786
1589206200000|2020-05-11 14:10:00|9244.7|9243.7|9237.4|9236.4|9253.6|9252.6|9235.6|9234.6|5102
1589206500000|2020-05-11 14:15:00|9237.5|9236.5|9232.5|9231.5|9240.6|9239.6|9225.5|9224.5|4655
1589206800000|2020-05-11 14:20:00|9232.4|9231.4|9244.5|9243.5|9244.9|9243.9|9229.7|9228.7|3781
1589207100000|2020-05-11 14:25:00|9244.7|9243.7|9244.4|9243.4|9249.5|9248.5|9237.5|9236.5|3624
1589207400000|2020-05-11 14:30:00|9243.7|9242.7|9242.5|9241.5|9244.4|9243.4|9235.5|9234.5|3040
1589207700000|2020-05-11 14:35:00|9242.6|9241.6|9238|9237|9247|9246|9221.6|9220.6|5819
1589208000000|2020-05-11 14:40:00|9238.6|9237.6|9245.4|9244.4|9246.6|9245.6|9233|9232|2743
1589208300000|2020-05-11 14:45:00|9245|9244|9261.2|9260.2|9263.3|9262.3|9242.7|9241.7|4402
1589208600000|2020-05-11 14:50:00|9260.9|9259.9|9248.7|9247.7|9261.3|9260.3|9246.4|9245.4|2920
1589208900000|2020-05-11 14:55:00|9248.6|9247.6|9239.1|9238.1|9249.7|9248.7|9236.3|9235.3|3412
1589209200000|2020-05-11 15:00:00|9240.1|9239.1|9244.6|9243.6|9249.3|9248.3|9238.2|9237.2|2262
1589209500000|2020-05-11 15:05:00|9244.3|9243.3|9242.3|9241.3|9245.2|9244.2|9236.1|9235.1|2220
1589209800000|2020-05-11 15:10:00|9242.4|9241.4|9243.3|9242.3|9248.6|9247.6|9233.9|9232.9|2531
1589210100000|2020-05-11 15:15:00|9243.6|9242.6|9255.1|9254.1|9258.2|9257.2|9241.4|9240.4|3012
1589210400000|2020-05-11 15:20:00|9254.8|9253.8|9261.4|9260.4|9264.3|9263.3|9253.3|9252.3|3421
1589210700000|2020-05-11 15:25:00|9261.3|9260.3|9270.3|9269.3|9271.1|9270.1|9255.6|9254.6|3734
1589211000000|2020-05-11 15:30:00|9270.4|9269.4|9269.7|9268.7|9274.8|9273.8|9265.8|9264.8|3211
1589211300000|2020-05-11 15:35:00|9269.8|9268.8|9267.3|9266.3|9271.8|9270.8|9265.8|9264.8|2078
1589211600000|2020-05-11 15:40:00|9267.1|9266.1|9266.7|9265.7|9270.3|9269.3|9264.7|9263.7|1866
1589211900000|2020-05-11 15:45:00|9266.4|9265.4|9267.8|9266.8|9271.1|9270.1|9264.3|9263.3|2604
1589212200000|2020-05-11 15:50:00|9267.9|9266.9|9268.6|9267.6|9271.2|9270.2|9261.8|9260.8|2202
1589212500000|2020-05-11 15:55:00|9268.3|9267.3|9274.4|9273.4|9275.7|9274.7|9265.4|9264.4|1972
1589212800000|2020-05-11 16:00:00|9274.1|9273.1|9271.6|9270.6|9279.3|9278.3|9267.7|9266.7|2858
1589213100000|2020-05-11 16:05:00|9271.4|9270.4|9264.3|9263.3|9272.4|9271.4|9262.7|9261.7|1816
1589213400000|2020-05-11 16:10:00|9264.4|9263.4|9268.7|9267.7|9269.6|9268.6|9262.8|9261.8|1647
1589213700000|2020-05-11 16:15:00|9268.6|9267.6|9275.3|9274.3|9277.7|9276.7|9265.1|9264.1|1906
1589214000000|2020-05-11 16:20:00|9275.6|9274.6|9282.3|9281.3|9284.6|9283.6|9274.6|9273.6|3290
1589214300000|2020-05-11 16:25:00|9282.2|9281.2|9286.8|9285.8|9287.9|9286.9|9280.7|9279.7|2179
1589214600000|2020-05-11 16:30:00|9286.6|9285.6|9291.5|9290.5|9291.5|9290.5|9285.8|9284.8|2435
1589214900000|2020-05-11 16:35:00|9291.4|9290.4|9284.4|9283.4|9291.8|9290.8|9283.8|9282.8|1951
1589215200000|2020-05-11 16:40:00|9284.2|9283.2|9285|9284|9287|9286|9281|9280|1479
1589215500000|2020-05-11 16:45:00|9284.7|9283.7|9277.7|9276.7|9286.6|9285.6|9276.3|9275.3|2014
1589215800000|2020-05-11 16:50:00|9277.8|9276.8|9287|9286|9287.2|9286.2|9276.8|9275.8|1510
1589216100000|2020-05-11 16:55:00|9286.8|9285.8|9289|9288|9290.1|9289.1|9285.1|9284.1|2280
1589216400000|2020-05-11 17:00:00|9289.1|9288.1|9290.7|9289.7|9292.8|9291.8|9282.7|9281.7|2529
1589216700000|2020-05-11 17:05:00|9290.6|9289.6|9303.5|9302.5|9303.5|9302.5|9290.1|9289.1|3251
1589217000000|2020-05-11 17:10:00|9303.1|9302.1|9303.8|9302.8|9306.7|9305.7|9301.1|9300.1|2335
1589217300000|2020-05-11 17:15:00|9303.7|9302.7|9309.1|9308.1|9309.1|9308.1|9301.6|9300.6|2101
1589217600000|2020-05-11 17:20:00|9309|9308|9307.7|9306.7|9311.6|9310.6|9305.8|9304.8|2063
1589217900000|2020-05-11 17:25:00|9307.6|9306.6|9316.7|9315.7|9318.6|9317.6|9307.6|9306.6|2806
1589218200000|2020-05-11 17:30:00|9316.6|9315.6|9321|9320|9323.1|9322.1|9316.2|9315.2|2766
1589218500000|2020-05-11 17:35:00|9321.1|9320.1|9331|9330|9332|9331|9321.1|9320.1|2838
1589218800000|2020-05-11 17:40:00|9330.8|9329.8|9320.8|9319.8|9332.2|9331.2|9320.8|9319.8|2707
1589219100000|2020-05-11 17:45:00|9321|9320|9316.6|9315.6|9324.8|9323.8|9315.7|9314.7|2047
1589219400000|2020-05-11 17:50:00|9316.7|9315.7|9319|9318|9323.2|9322.2|9314.7|9313.7|2315
1589219700000|2020-05-11 17:55:00|9318.8|9317.8|9317.8|9316.8|9322.8|9321.8|9317.7|9316.7|2286
1589220000000|2020-05-11 18:00:00|9317.7|9316.7|9311.2|9310.2|9322.3|9321.3|9310.3|9309.3|2630
1589220300000|2020-05-11 18:05:00|9311.3|9310.3|9310.7|9309.7|9311.8|9310.8|9303.3|9302.3|3001
1589220600000|2020-05-11 18:10:00|9310.8|9309.8|9309.3|9308.3|9313.1|9312.1|9306.3|9305.3|1898
1589220900000|2020-05-11 18:15:00|9309.2|9308.2|9314.8|9313.8|9316.2|9315.2|9307|9306|1650
1589221200000|2020-05-11 18:20:00|9315|9314|9323.5|9322.5|9325.2|9324.2|9315|9314|2149
1589221500000|2020-05-11 18:25:00|9323.6|9322.6|9311.6|9310.6|9326.2|9325.2|9306.5|9305.5|3330
1589221800000|2020-05-11 18:30:00|9311.5|9310.5|9325.1|9324.1|9326.1|9325.1|9308.3|9307.3|2681
1589222100000|2020-05-11 18:35:00|9325|9324|9329.6|9328.6|9331.7|9330.7|9321.3|9320.3|2113
1589222400000|2020-05-11 18:40:00|9329.5|9328.5|9324.3|9323.3|9330.6|9329.6|9322.8|9321.8|1493
1589222700000|2020-05-11 18:45:00|9324.2|9323.2|9330|9329|9331.2|9330.2|9320.8|9319.8|1579
1589223000000|2020-05-11 18:50:00|9330.1|9329.1|9333.6|9332.6|9336.6|9335.6|9328.5|9327.5|2345
1589223300000|2020-05-11 18:55:00|9333.7|9332.7|9332.1|9331.1|9334.5|9333.5|9330.8|9329.8|1278
1589223600000|2020-05-11 19:00:00|9331.7|9330.7|9340.2|9339.2|9344.5|9343.5|9331.3|9330.3|4279
1589223900000|2020-05-11 19:05:00|9340.3|9339.3|9344.1|9343.1|9346.1|9345.1|9336.7|9335.7|2293
1589224200000|2020-05-11 19:10:00|9344.2|9343.2|9334.5|9333.5|9348.1|9347.1|9332.2|9331.2|2790
1589224500000|2020-05-11 19:15:00|9334.3|9333.3|9335.8|9334.8|9342|9341|9330|9329|2649
1589224800000|2020-05-11 19:20:00|9335.3|9334.3|9327.5|9326.5|9336.2|9335.2|9324.8|9323.8|2972
1589225100000|2020-05-11 19:25:00|9327.6|9326.6|9324.5|9323.5|9330|9329|9318.3|9317.3|2519
1589225400000|2020-05-11 19:30:00|9324.3|9323.3|9315.5|9314.5|9330.1|9329.1|9313.7|9312.7|3745
1589225700000|2020-05-11 19:35:00|9315.7|9314.7|9322.3|9321.3|9323.8|9322.8|9313.3|9312.3|2829
1589226000000|2020-05-11 19:40:00|9322.6|9321.6|9323|9322|9327.5|9326.5|9318.5|9317.5|3050
1589226300000|2020-05-11 19:45:00|9322.8|9321.8|9314.2|9313.2|9329.1|9328.1|9311|9310|3265
1589226600000|2020-05-11 19:50:00|9310.6|9309.6|9312.3|9311.3|9322.8|9321.8|9305.7|9304.7|5259
1589226900000|2020-05-11 19:55:00|9315.8|9314.8|9296.3|9295.3|9319.3|9318.3|9296.3|9295.3|7946
1589227200000|2020-05-11 20:00:00|9296.8|9294.8|9282.7|9280.7|9305|9303|9282|9280|4974
1589227500000|2020-05-11 20:05:00|9282.9|9280.9|9276|9274|9284.9|9282.9|9275.7|9273.7|3522
1589227800000|2020-05-11 20:10:00|9275.5|9273.5|9293.3|9288.3|9293.6|9291.2|9275.1|9273.1|2261
1589228100000|2020-05-11 20:15:00|9293.2|9288.2|9289|9284|9293.6|9288.6|9287.4|9282.4|4
1589228400000|2020-05-11 20:20:00|9288.9|9283.9|9288.9|9283.9|9290.6|9285.6|9288.5|9283.5|0
1589228700000|2020-05-11 20:25:00|9289|9284|9290.3|9285.3|9290.8|9285.8|9289|9284|0
1589229000000|2020-05-11 20:30:00|9290.5|9285.5|9283.2|9281.2|9296|9294|9279.5|9277.5|1091
1589229300000|2020-05-11 20:35:00|9283.5|9281.5|9282.5|9280.5|9285.2|9283.2|9279.5|9277.5|215
1589229600000|2020-05-11 20:40:00|9283|9281|9289.5|9287.5|9292|9290|9282.5|9280.5|546
1589229900000|2020-05-11 20:45:00|9290.5|9288.5|9291.5|9289.5|9293.2|9291.2|9289.7|9287.7|442
1589230200000|2020-05-11 20:50:00|9291.2|9289.2|9291.5|9289.5|9292.2|9290.2|9290.2|9288.2|293
1589230500000|2020-05-11 20:55:00|9292|9290|9290.9|9285.9|9292.5|9290.5|9288.5|9285.8|346
1589230800000|2020-05-11 21:00:00|9290.7|9285.7|9292.3|9287.3|9293.3|9288.3|9287.8|9282.8|0
1589231100000|2020-05-11 21:05:00|9292.2|9287.2|9291.3|9286.3|9292.9|9287.9|9291.1|9286.1|0
1589231400000|2020-05-11 21:10:00|9291.2|9286.2|9289.9|9284.9|9291.2|9286.2|9289.8|9284.8|0
1589231700000|2020-05-11 21:15:00|9289.8|9284.8|9290.1|9285.1|9290.1|9285.1|9289.7|9284.7|0
1589232000000|2020-05-11 21:20:00|9290.2|9285.2|9290.3|9285.3|9290.4|9285.4|9289.9|9284.9|0
1589232300000|2020-05-11 21:25:00|9290.2|9285.2|9290.1|9285.1|9290.2|9285.2|9289.8|9284.8|0
1589232600000|2020-05-11 21:30:00|9290.2|9285.2|9290.4|9285.4|9290.4|9285.4|9290.1|9285.1|0
1589232900000|2020-05-11 21:35:00|9290.5|9285.5|9293.6|9288.6|9293.7|9288.7|9290.5|9285.5|0
1589233200000|2020-05-11 21:40:00|9294.1|9289.1|9291.5|9286.5|9294.1|9289.1|9291.3|9286.3|0
1589233500000|2020-05-11 21:45:00|9291.4|9286.4|9291.7|9286.7|9291.7|9286.7|9290.9|9285.9|0
1589233800000|2020-05-11 21:50:00|9292.6|9287.6|9293.9|9288.9|9297.2|9292.2|9292|9287|0
1589234100000|2020-05-11 21:55:00|9293.3|9288.3|9292.7|9287.7|9293.6|9288.6|9292.2|9287.2|0
1589234400000|2020-05-11 22:00:00|9291.2|9289.2|9297.4|9295.4|9298.4|9296.4|9290.5|9288.5|437
1589234700000|2020-05-11 22:05:00|9298|9296|9300.7|9298.7|9302.4|9300.4|9298|9296|369
1589235000000|2020-05-11 22:10:00|9300.9|9298.9|9303|9301|9303.9|9301.9|9299.1|9297.1|188
1589235300000|2020-05-11 22:15:00|9302.7|9300.7|9310.4|9308.4|9311.9|9309.9|9302.5|9300.5|454
1589235600000|2020-05-11 22:20:00|9310.1|9308.1|9314.4|9312.4|9318|9316|9309.9|9307.9|422
1589235900000|2020-05-11 22:25:00|9314.1|9312.1|9311.4|9309.4|9316.2|9314.2|9309.7|9307.7|270
1589236200000|2020-05-11 22:30:00|9311.5|9309.5|9316.6|9314.6|9320.2|9318.2|9311.2|9309.2|372
1589236500000|2020-05-11 22:35:00|9316.5|9314.5|9313.1|9311.1|9317.7|9315.7|9312.9|9310.9|157
1589236800000|2020-05-11 22:40:00|9313.2|9311.2|9311.4|9309.4|9315.9|9313.9|9309.6|9307.6|178
1589237100000|2020-05-11 22:45:00|9311.2|9309.2|9299.7|9297.7|9311.5|9309.5|9293.2|9291.2|685
1589237400000|2020-05-11 22:50:00|9299.4|9297.4|9301.6|9299.6|9303.4|9301.4|9292.5|9290.5|391
1589237700000|2020-05-11 22:55:00|9301.9|9299.9|9303.4|9301.4|9303.4|9301.4|9299.4|9297.4|129
1589238000000|2020-05-11 23:00:00|9302.6|9300.6|9300.9|9298.9|9302.6|9300.6|9296.6|9294.6|171
1589238300000|2020-05-11 23:05:00|9301|9299|9299.4|9297.4|9301.2|9299.2|9296.7|9294.7|128
1589238600000|2020-05-11 23:10:00|9299.5|9297.5|9308.6|9306.6|9311.1|9309.1|9299.5|9297.5|349
1589238900000|2020-05-11 23:15:00|9308.5|9306.5|9305.6|9303.6|9309.2|9307.2|9302.6|9300.6|195
1589239200000|2020-05-11 23:20:00|9305.5|9303.5|9284.9|9282.9|9305.9|9303.9|9283.6|9281.6|1188
1589239500000|2020-05-11 23:25:00|9285.1|9283.1|9283.4|9281.4|9285.6|9283.6|9277.1|9275.1|972
1589239800000|2020-05-11 23:30:00|9283.5|9281.5|9285.9|9283.9|9287|9285|9281.1|9279.1|383
1589240100000|2020-05-11 23:35:00|9285.7|9283.7|9272.1|9270.1|9289.5|9287.5|9272.1|9270.1|568
1589240400000|2020-05-11 23:40:00|9272.4|9270.4|9277.6|9275.6|9281.6|9279.6|9272.4|9270.4|351
1589240700000|2020-05-11 23:45:00|9277.7|9275.7|9276.4|9274.4|9280.5|9278.5|9274.5|9272.5|306
1589241000000|2020-05-11 23:50:00|9277.1|9275.1|9281.1|9279.1|9283|9281|9274.6|9272.6|420
1589241300000|2020-05-11 23:55:00|9280.6|9278.6|9286|9284|9287.9|9285.9|9280|9278|357
1589241600000|2020-05-12 00:00:00|9285.7|9283.7|9279.9|9277.9|9293.7|9291.7|9270.1|9268.1|1135
1589241900000|2020-05-12 00:05:00|9280|9278|9272.5|9270.5|9284.4|9282.4|9270.9|9268.9|616
1589242200000|2020-05-12 00:10:00|9272.6|9270.6|9267.9|9265.9|9279|9277|9266.2|9264.2|636
1589242500000|2020-05-12 00:15:00|9267.6|9265.6|9273.1|9271.1|9275|9273|9265|9263|815
1589242800000|2020-05-12 00:20:00|9272.9|9270.9|9271.1|9269.1|9276.9|9274.9|9267.9|9265.9|394
1589243100000|2020-05-12 00:25:00|9271.2|9269.2|9260.6|9258.6|9275|9273|9256.4|9254.4|902
1589243400000|2020-05-12 00:30:00|9260.5|9258.5|9258.4|9256.4|9261.2|9259.2|9255.4|9253.4|821
1589243700000|2020-05-12 00:35:00|9258.5|9256.5|9262|9260|9264|9262|9255.1|9253.1|584
1589244000000|2020-05-12 00:40:00|9261.9|9259.9|9265.2|9263.2|9267.7|9265.7|9260.4|9258.4|386
1589244300000|2020-05-12 00:45:00|9265.4|9263.4|9254.6|9252.6|9268|9266|9251.9|9249.9|776
1589244600000|2020-05-12 00:50:00|9254.7|9252.7|9258.1|9256.1|9261.9|9259.9|9254.7|9252.7|440
1589244900000|2020-05-12 00:55:00|9257.5|9255.5|9256.6|9254.6|9257.9|9255.9|9246.9|9244.9|861
1589245200000|2020-05-12 01:00:00|9256.7|9254.7|9254.6|9252.6|9259|9257|9248.7|9246.7|473
1589245500000|2020-05-12 01:05:00|9254.7|9252.7|9261.9|9259.9|9263.4|9261.4|9252.1|9250.1|509
1589245800000|2020-05-12 01:10:00|9262|9260|9258.2|9256.2|9263.2|9261.2|9256.7|9254.7|390
1589246100000|2020-05-12 01:15:00|9258.4|9256.4|9262.9|9260.9|9265.6|9263.6|9254.9|9252.9|396
1589246400000|2020-05-12 01:20:00|9263|9261|9271.2|9269.2|9272.1|9270.1|9259.1|9257.1|571
1589246700000|2020-05-12 01:25:00|9271.5|9269.5|9276.7|9274.7|9276.7|9274.7|9268.6|9266.6|480
1589247000000|2020-05-12 01:30:00|9276.6|9274.6|9278.6|9276.6|9278.9|9276.9|9273.6|9271.6|528
1589247300000|2020-05-12 01:35:00|9278.7|9276.7|9268.7|9266.7|9280.6|9278.6|9267|9265|628
1589247600000|2020-05-12 01:40:00|9268.9|9266.9|9255.1|9253.1|9269|9267|9251.9|9249.9|1066
1589247900000|2020-05-12 01:45:00|9255|9253|9247.4|9245.4|9255|9253|9246.6|9244.6|973
1589248200000|2020-05-12 01:50:00|9247.5|9245.5|9255.1|9253.1|9256.4|9254.4|9243.4|9241.4|685
1589248500000|2020-05-12 01:55:00|9255.2|9253.2|9252.4|9250.4|9258.9|9256.9|9252.2|9250.2|314
1589248800000|2020-05-12 02:00:00|9252.2|9250.2|9255.4|9253.4|9260.2|9258.2|9251.6|9249.6|364
1589249100000|2020-05-12 02:05:00|9255.2|9253.2|9261.5|9259.5|9263.4|9261.4|9254.6|9252.6|327
1589249400000|2020-05-12 02:10:00|9261|9259|9261.2|9259.2|9263.7|9261.7|9256.7|9254.7|337
1589249700000|2020-05-12 02:15:00|9261.1|9259.1|9251.7|9249.7|9262.6|9260.6|9250|9248|385
1589250000000|2020-05-12 02:20:00|9252|9250|9254.1|9252.1|9258|9256|9251.5|9249.5|311
1589250300000|2020-05-12 02:25:00|9254|9252|9242.2|9240.2|9256.4|9254.4|9237.2|9235.2|757
1589250600000|2020-05-12 02:30:00|9242.4|9240.4|9239|9237|9243.6|9241.6|9236.7|9234.7|700
1589250900000|2020-05-12 02:35:00|9238.9|9236.9|9242.1|9240.1|9243.4|9241.4|9238.6|9236.6|245
1589251200000|2020-05-12 02:40:00|9242|9240|9241.9|9239.9|9244.4|9242.4|9239.6|9237.6|252
1589251500000|2020-05-12 02:45:00|9241.6|9239.6|9247.9|9245.9|9249|9247|9239.9|9237.9|336
1589251800000|2020-05-12 02:50:00|9248|9246|9251|9249|9252.6|9250.6|9247.9|9245.9|413
1589252100000|2020-05-12 02:55:00|9251.1|9249.1|9252.2|9250.2|9254.1|9252.1|9247.6|9245.6|298
1589252400000|2020-05-12 03:00:00|9252.4|9250.4|9243.1|9241.1|9253.9|9251.9|9241.9|9239.9|397
1589252700000|2020-05-12 03:05:00|9243.9|9241.9|9246|9244|9250.1|9248.1|9243.9|9241.9|390
1589253000000|2020-05-12 03:10:00|9245.9|9243.9|9240.4|9238.4|9245.9|9243.9|9237.5|9235.5|583
1589253300000|2020-05-12 03:15:00|9240.5|9238.5|9239.6|9237.6|9242.9|9240.9|9238.9|9236.9|255
1589253600000|2020-05-12 03:20:00|9239.7|9237.7|9238.4|9236.4|9242.4|9240.4|9236.1|9234.1|315
1589253900000|2020-05-12 03:25:00|9238.2|9236.2|9237.6|9235.6|9240.9|9238.9|9234.9|9232.9|342
1589254200000|2020-05-12 03:30:00|9238.1|9236.1|9237.2|9235.2|9239.1|9237.1|9235.5|9233.5|303
1589254500000|2020-05-12 03:35:00|9237.4|9235.4|9236.5|9234.5|9241.2|9239.2|9233.4|9231.4|463
1589254800000|2020-05-12 03:40:00|9236.4|9234.4|9241.9|9239.9|9242.4|9240.4|9234|9232|354
1589255100000|2020-05-12 03:45:00|9242|9240|9241.1|9239.1|9246.5|9244.5|9239.7|9237.7|488
1589255400000|2020-05-12 03:50:00|9241.2|9239.2|9247.1|9245.1|9247.4|9245.4|9240.9|9238.9|295
1589255700000|2020-05-12 03:55:00|9248.1|9246.1|9262.2|9260.2|9262.5|9260.5|9247.2|9245.2|913
1589256000000|2020-05-12 04:00:00|9262.4|9260.4|9267.9|9265.9|9268|9266|9255.2|9253.2|790
1589256300000|2020-05-12 04:05:00|9267.7|9265.7|9267.4|9265.4|9271.1|9269.1|9265.9|9263.9|527
1589256600000|2020-05-12 04:10:00|9267.1|9265.1|9263.9|9261.9|9268|9266|9260.9|9258.9|406
1589256900000|2020-05-12 04:15:00|9263.7|9261.7|9275.9|9273.9|9279.4|9277.4|9263.7|9261.7|736
1589257200000|2020-05-12 04:20:00|9276|9274|9278.1|9276.1|9278.9|9276.9|9271|9269|493
1589257500000|2020-05-12 04:25:00|9278|9276|9267.2|9265.2|9279.4|9277.4|9266|9264|695
1589257800000|2020-05-12 04:30:00|9267.1|9265.1|9260.7|9258.7|9269|9267|9259.5|9257.5|535
1589258100000|2020-05-12 04:35:00|9260.9|9258.9|9266.7|9264.7|9267.5|9265.5|9260.9|9258.9|378
1589258400000|2020-05-12 04:40:00|9266.6|9264.6|9264|9262|9267.5|9265.5|9262.7|9260.7|132
1589258700000|2020-05-12 04:45:00|9264.1|9262.1|9272.2|9270.2|9272.2|9270.2|9263.7|9261.7|282
1589259000000|2020-05-12 04:50:00|9272.1|9270.1|9268.5|9266.5|9272.4|9270.4|9266|9264|273
1589259300000|2020-05-12 04:55:00|9268.9|9266.9|9274.2|9272.2|9278.6|9276.6|9267.7|9265.7|391
1589259600000|2020-05-12 05:00:00|9273.7|9271.7|9284|9282|9286|9284|9273.6|9271.6|828
1589259900000|2020-05-12 05:05:00|9284.2|9282.2|9279|9277|9286.9|9284.9|9277.9|9275.9|509
1589260200000|2020-05-12 05:10:00|9279.4|9277.4|9279.6|9277.6|9280.5|9278.5|9276.1|9274.1|343
1589260500000|2020-05-12 05:15:00|9280.1|9278.1|9283.6|9281.6|9285.4|9283.4|9278.6|9276.6|275
1589260800000|2020-05-12 05:20:00|9283.5|9281.5|9292.9|9290.9|9295.7|9293.7|9283.2|9281.2|937
1589261100000|2020-05-12 05:25:00|9293|9291|9291.9|9289.9|9294|9292|9290.4|9288.4|249
1589261400000|2020-05-12 05:30:00|9292.1|9290.1|9293.7|9291.7|9294.5|9292.5|9288.5|9286.5|425
1589261700000|2020-05-12 05:35:00|9294|9292|9289.6|9287.6|9295.7|9293.7|9287.9|9285.9|338
1589262000000|2020-05-12 05:40:00|9289.7|9287.7|9290.6|9288.6|9293.4|9291.4|9289.5|9287.5|313
1589262300000|2020-05-12 05:45:00|9290.1|9288.1|9288.4|9286.4|9291.5|9289.5|9286.7|9284.7|395
1589262600000|2020-05-12 05:50:00|9288.2|9286.2|9283.6|9281.6|9288.9|9286.9|9279.5|9277.5|590
1589262900000|2020-05-12 05:55:00|9284.2|9282.2|9281.6|9279.6|9287.1|9285.1|9281.1|9279.1|284
1589263200000|2020-05-12 06:00:00|9281.9|9279.9|9255.1|9253.1|9283.2|9281.2|9250.9|9248.9|1708
1589263500000|2020-05-12 06:05:00|9254.5|9252.5|9251.2|9249.2|9258.2|9256.2|9247.1|9245.1|989
1589263800000|2020-05-12 06:10:00|9251.4|9249.4|9240.2|9238.2|9252.5|9250.5|9239.7|9237.7|844
1589264100000|2020-05-12 06:15:00|9240.4|9238.4|9248.7|9246.7|9250.4|9248.4|9240.4|9238.4|627
1589264400000|2020-05-12 06:20:00|9248.6|9246.6|9248|9246|9252.9|9250.9|9244.7|9242.7|595
1589264700000|2020-05-12 06:25:00|9248.1|9246.1|9246.6|9244.6|9248.6|9246.6|9241.5|9239.5|421
1589265000000|2020-05-12 06:30:00|9246.5|9244.5|9247.4|9245.4|9252.4|9250.4|9244.9|9242.9|459
1589265300000|2020-05-12 06:35:00|9247.5|9245.5|9256.1|9254.1|9257.2|9255.2|9247.2|9245.2|480
1589265600000|2020-05-12 06:40:00|9256.2|9254.2|9262.5|9260.5|9265.1|9263.1|9256|9254|700
1589265900000|2020-05-12 06:45:00|9262.6|9260.6|9254.2|9252.2|9267.4|9265.4|9253.9|9251.9|715
1589266200000|2020-05-12 06:50:00|9254.7|9252.7|9256|9254|9259.1|9257.1|9253.9|9251.9|484
1589266500000|2020-05-12 06:55:00|9256.2|9254.2|9256.7|9254.7|9262|9260|9252.2|9250.2|698
1589266800000|2020-05-12 07:00:00|9256.9|9254.9|9273.5|9271.5|9274.4|9272.4|9253.9|9251.9|1080
1589267100000|2020-05-12 07:05:00|9273.2|9271.2|9272.1|9270.1|9277.4|9275.4|9269.1|9267.1|969
1589267400000|2020-05-12 07:10:00|9272.4|9270.4|9285.5|9283.5|9286.9|9284.9|9271.5|9269.5|1061
1589267700000|2020-05-12 07:15:00|9285.6|9283.6|9302|9300|9302.2|9300.2|9283.9|9281.9|1252
1589268000000|2020-05-12 07:20:00|9301.6|9299.6|9300|9298|9302.4|9300.4|9295.7|9293.7|1089
1589268300000|2020-05-12 07:25:00|9300.4|9298.4|9288.7|9286.7|9300.4|9298.4|9288.6|9286.6|982
1589268600000|2020-05-12 07:30:00|9288.9|9286.9|9283.1|9281.1|9290.4|9288.4|9280.2|9278.2|751
1589268900000|2020-05-12 07:35:00|9282.7|9280.7|9281.1|9279.1|9286|9284|9278.6|9276.6|660
1589269200000|2020-05-12 07:40:00|9281|9279|9280.6|9278.6|9285.5|9283.5|9277.7|9275.7|539
1589269500000|2020-05-12 07:45:00|9280.7|9278.7|9289.6|9287.6|9289.9|9287.9|9280.6|9278.6|479
1589269800000|2020-05-12 07:50:00|9289.7|9287.7|9291.2|9289.2|9293.5|9291.5|9287.5|9285.5|632
1589270100000|2020-05-12 07:55:00|9291|9289|9290.5|9288.5|9292.5|9290.5|9286.4|9284.4|569
1589270400000|2020-05-12 08:00:00|9290.9|9288.9|9278.4|9276.4|9291.9|9289.9|9273.5|9271.5|1094
1589270700000|2020-05-12 08:05:00|9278.5|9276.5|9276.6|9274.6|9283.7|9281.7|9273.6|9271.6|840
1589271000000|2020-05-12 08:10:00|9276.7|9274.7|9283.5|9281.5|9284.1|9282.1|9274.7|9272.7|787
1589271300000|2020-05-12 08:15:00|9283.6|9281.6|9292.7|9290.7|9295.1|9293.1|9283.1|9281.1|1286
1589271600000|2020-05-12 08:20:00|9292.5|9290.5|9292.9|9290.9|9295.4|9293.4|9285|9283|870
1589271900000|2020-05-12 08:25:00|9293|9291|9285.4|9283.4|9293.5|9291.5|9283.2|9281.2|798
1589272200000|2020-05-12 08:30:00|9285.5|9283.5|9287.1|9285.1|9292.5|9290.5|9280.2|9278.2|1093
1589272500000|2020-05-12 08:35:00|9287.5|9285.5|9280.6|9278.6|9288.5|9286.5|9278.2|9276.2|719
1589272800000|2020-05-12 08:40:00|9280.7|9278.7|9280.1|9278.1|9283.5|9281.5|9276.6|9274.6|756
1589273100000|2020-05-12 08:45:00|9279.5|9277.5|9284.9|9282.9|9286.4|9284.4|9276.9|9274.9|764
1589273400000|2020-05-12 08:50:00|9284|9282|9277|9275|9284.5|9282.5|9274.9|9272.9|884
1589273700000|2020-05-12 08:55:00|9276.7|9274.7|9273.5|9271.5|9282|9280|9272.1|9270.1|723
1589274000000|2020-05-12 09:00:00|9273.6|9271.6|9264.2|9262.2|9275.9|9273.9|9260.4|9258.4|1186
1589274300000|2020-05-12 09:05:00|9264.1|9262.1|9263.2|9261.2|9266.7|9264.7|9257.1|9255.1|788
1589274600000|2020-05-12 09:10:00|9264|9262|9265.6|9263.6|9268.4|9266.4|9261.7|9259.7|771
1589274900000|2020-05-12 09:15:00|9266|9264|9275.2|9273.2|9276.9|9274.9|9266|9264|670
1589275200000|2020-05-12 09:20:00|9275.4|9273.4|9278.4|9276.4|9279|9277|9274|9272|426
1589275500000|2020-05-12 09:25:00|9279|9277|9280.4|9278.4|9282.5|9280.5|9277.7|9275.7|624
1589275800000|2020-05-12 09:30:00|9280.2|9278.2|9276.7|9274.7|9281.4|9279.4|9276.5|9274.5|540
1589276100000|2020-05-12 09:35:00|9276.9|9274.9|9270.4|9268.4|9277.1|9275.1|9270.2|9268.2|547
1589276400000|2020-05-12 09:40:00|9270.6|9268.6|9263.9|9261.9|9271.2|9269.2|9261.7|9259.7|625
1589276700000|2020-05-12 09:45:00|9264|9262|9270.7|9268.7|9273.9|9271.9|9260.5|9258.5|672
1589277000000|2020-05-12 09:50:00|9271|9269|9287.7|9285.7|9288.6|9286.6|9269.5|9267.5|1161
1589277300000|2020-05-12 09:55:00|9287.6|9285.6|9287.6|9285.6|9289|9287|9285|9283|569
1589277600000|2020-05-12 10:00:00|9287.4|9285.4|9283.6|9281.6|9292.1|9290.1|9282.2|9280.2|697
1589277900000|2020-05-12 10:05:00|9283.7|9281.7|9283.5|9281.5|9284.5|9282.5|9278.5|9276.5|589
1589278200000|2020-05-12 10:10:00|9283.6|9281.6|9284.2|9282.2|9288.2|9286.2|9281.4|9279.4|515
1589278500000|2020-05-12 10:15:00|9285.1|9283.1|9294|9292|9296.6|9294.6|9283.6|9281.6|1118
1589278800000|2020-05-12 10:20:00|9294.2|9292.2|9303|9301|9303.7|9301.7|9293.7|9291.7|1231
1589279100000|2020-05-12 10:25:00|9303.1|9301.1|9307.5|9305.5|9308.4|9306.4|9302|9300|705
1589279400000|2020-05-12 10:30:00|9307.4|9305.4|9302.9|9300.9|9312.9|9310.9|9301.6|9299.6|1230
1589279700000|2020-05-12 10:35:00|9302.6|9300.6|9301.2|9299.2|9307|9305|9300.9|9298.9|632
1589280000000|2020-05-12 10:40:00|9301.4|9299.4|9305.1|9303.1|9308|9306|9301.2|9299.2|350
1589280300000|2020-05-12 10:45:00|9305|9303|9303|9301|9305.2|9303.2|9300.2|9298.2|384
1589280600000|2020-05-12 10:50:00|9303.2|9301.2|9306|9304|9306.6|9304.6|9299.9|9297.9|424
1589280900000|2020-05-12 10:55:00|9306.1|9304.1|9305.9|9303.9|9308.5|9306.5|9301|9299|465
1589281200000|2020-05-12 11:00:00|9306|9304|9307.5|9305.5|9307.5|9305.5|9300.5|9298.5|521
1589281500000|2020-05-12 11:05:00|9307.6|9305.6|9316.7|9314.7|9320.2|9318.2|9307.4|9305.4|1024
1589281800000|2020-05-12 11:10:00|9316.9|9314.9|9315.1|9313.1|9318.5|9316.5|9313.7|9311.7|385
1589282100000|2020-05-12 11:15:00|9315|9313|9323.6|9321.6|9324.2|9322.2|9314.7|9312.7|776
1589282400000|2020-05-12 11:20:00|9323.5|9321.5|9327|9325|9328|9326|9320.1|9318.1|566
1589282700000|2020-05-12 11:25:00|9326.9|9324.9|9330.5|9328.5|9332.5|9330.5|9325.4|9323.4|775
1589283000000|2020-05-12 11:30:00|9330.7|9328.7|9324.7|9322.7|9331.5|9329.5|9320.6|9318.6|969
1589283300000|2020-05-12 11:35:00|9324.9|9322.9|9319.7|9317.7|9325.7|9323.7|9319.1|9317.1|720
1589283600000|2020-05-12 11:40:00|9319.5|9317.5|9316.7|9314.7|9320.1|9318.1|9316.7|9314.7|675
1589283900000|2020-05-12 11:45:00|9318|9316|9325.4|9323.4|9328.6|9326.6|9318|9316|856
1589284200000|2020-05-12 11:50:00|9325.6|9323.6|9328|9326|9330|9328|9325.6|9323.6|838
1589284500000|2020-05-12 11:55:00|9327.9|9325.9|9326.2|9324.2|9330.2|9328.2|9323|9321|672
1589284800000|2020-05-12 12:00:00|9326.1|9324.1|9322.9|9320.9|9331.1|9329.1|9320.2|9318.2|1197
1589285100000|2020-05-12 12:05:00|9323|9321|9321.9|9319.9|9324.5|9322.5|9317|9315|894
1589285400000|2020-05-12 12:10:00|9322|9320|9323.2|9321.2|9327.6|9325.6|9320.2|9318.2|747
1589285700000|2020-05-12 12:15:00|9323.6|9321.6|9320.6|9318.6|9324.5|9322.5|9317.6|9315.6|757
1589286000000|2020-05-12 12:20:00|9320.1|9318.1|9319.4|9317.4|9321|9319|9317|9315|569
1589286300000|2020-05-12 12:25:00|9318.6|9316.6|9318.2|9316.2|9322.7|9320.7|9318.1|9316.1|373
1589286600000|2020-05-12 12:30:00|9318.1|9316.1|9306.2|9304.2|9318.5|9316.5|9305.7|9303.7|1500
1589286900000|2020-05-12 12:35:00|9306|9304|9314.5|9312.5|9314.5|9312.5|9305.1|9303.1|1306
1589287200000|2020-05-12 12:40:00|9314.7|9312.7|9325.4|9323.4|9326.2|9324.2|9312.9|9310.9|1512
1589287500000|2020-05-12 12:45:00|9325.2|9323.2|9323|9321|9327.2|9325.2|9320|9318|1400
1589287800000|2020-05-12 12:50:00|9323.1|9321.1|9325|9323|9325.7|9323.7|9321.9|9319.9|888
1589288100000|2020-05-12 12:55:00|9324.5|9322.5|9328.7|9326.7|9330.6|9328.6|9323|9321|1483
1589288400000|2020-05-12 13:00:00|9328.9|9326.9|9329.1|9327.1|9333.5|9331.5|9324.1|9322.1|2312
1589288700000|2020-05-12 13:05:00|9329.2|9327.2|9321.7|9319.7|9330.5|9328.5|9319.7|9317.7|2001
1589289000000|2020-05-12 13:10:00|9321.9|9319.9|9318.2|9316.2|9323|9321|9316|9314|1489
1589289300000|2020-05-12 13:15:00|9317.7|9315.7|9322.7|9320.7|9324.4|9322.4|9313.7|9311.7|1649
1589289600000|2020-05-12 13:20:00|9322.2|9320.2|9328.4|9326.4|9329|9327|9322.2|9320.2|1177
1589289900000|2020-05-12 13:25:00|9328.5|9326.5|9328.9|9326.9|9336.4|9334.4|9323.7|9321.7|2845
1589290200000|2020-05-12 13:30:00|9328.4|9327.4|9312.7|9311.7|9353.7|9352.7|9309|9308|12902
1589290500000|2020-05-12 13:35:00|9313|9312|9295|9294|9317.5|9316.5|9273.7|9272.7|11945
1589290800000|2020-05-12 13:40:00|9295.5|9294.5|9303.6|9302.6|9314.4|9313.4|9292.2|9291.2|7659
1589291100000|2020-05-12 13:45:00|9303.5|9302.5|9284.5|9283.5|9313.1|9312.1|9282.1|9281.1|8571
1589291400000|2020-05-12 13:50:00|9284.7|9283.7|9253.5|9252.5|9289.5|9288.5|9245.6|9244.6|10172
1589291700000|2020-05-12 13:55:00|9253.7|9252.7|9278.7|9277.7|9284.9|9283.9|9253.7|9252.7|7333
1589292000000|2020-05-12 14:00:00|9280|9279|9280.7|9279.7|9287.2|9286.2|9267.4|9266.4|6375
1589292300000|2020-05-12 14:05:00|9280.9|9279.9|9269|9268|9282|9281|9265.2|9264.2|5625
1589292600000|2020-05-12 14:10:00|9269.2|9268.2|9281.7|9280.7|9285.6|9284.6|9260|9259|6041
1589292900000|2020-05-12 14:15:00|9282|9281|9300.1|9299.1|9300.1|9299.1|9281.2|9280.2|5013
1589293200000|2020-05-12 14:20:00|9300.2|9299.2|9297|9296|9302.4|9301.4|9291.1|9290.1|4129
1589293500000|2020-05-12 14:25:00|9297.4|9296.4|9291.5|9290.5|9305.5|9304.5|9285|9284|5185
1589293800000|2020-05-12 14:30:00|9290.9|9289.9|9306.2|9305.2|9307|9306|9284|9283|5598
1589294100000|2020-05-12 14:35:00|9306.1|9305.1|9311.7|9310.7|9320.9|9319.9|9303|9302|5091
1589294400000|2020-05-12 14:40:00|9312.1|9311.1|9312.7|9311.7|9323.2|9322.2|9305.9|9304.9|4918
1589294700000|2020-05-12 14:45:00|9312.6|9311.6|9297|9296|9318|9317|9292.4|9291.4|4646
1589295000000|2020-05-12 14:50:00|9296.9|9295.9|9315.6|9314.6|9316.5|9315.5|9296.9|9295.9|3665
1589295300000|2020-05-12 14:55:00|9315.5|9314.5|9319|9318|9327.2|9326.2|9311.4|9310.4|4054
1589295600000|2020-05-12 15:00:00|9320|9319|9324.9|9323.9|9326|9325|9315.5|9314.5|3335
1589295900000|2020-05-12 15:05:00|9325.5|9324.5|9331.5|9330.5|9332.2|9331.2|9320.1|9319.1|4270
1589296200000|2020-05-12 15:10:00|9331.4|9330.4|9330.1|9329.1|9333.1|9332.1|9324.9|9323.9|3213
1589296500000|2020-05-12 15:15:00|9330.2|9329.2|9330.6|9329.6|9335.6|9334.6|9325.6|9324.6|3709
1589296800000|2020-05-12 15:20:00|9331|9330|9331.9|9330.9|9337.6|9336.6|9325.5|9324.5|3513
1589297100000|2020-05-12 15:25:00|9331.7|9330.7|9324|9323|9340.7|9339.7|9322|9321|5261
1589297400000|2020-05-12 15:30:00|9324.2|9323.2|9315.7|9314.7|9331.9|9330.9|9313.2|9312.2|3854
1589297700000|2020-05-12 15:35:00|9315.2|9314.2|9318|9317|9321.2|9320.2|9311.9|9310.9|3242
1589298000000|2020-05-12 15:40:00|9317.9|9316.9|9316|9315|9321.2|9320.2|9313.6|9312.6|2432
1589298300000|2020-05-12 15:45:00|9316.1|9315.1|9304.7|9303.7|9318.5|9317.5|9302.3|9301.3|3194
1589298600000|2020-05-12 15:50:00|9304.8|9303.8|9311.2|9310.2|9314.1|9313.1|9303.6|9302.6|2199
1589298900000|2020-05-12 15:55:00|9311.1|9310.1|9320.8|9319.8|9322|9321|9309.7|9308.7|2635
1589299200000|2020-05-12 16:00:00|9321|9320|9325.3|9324.3|9327|9326|9317.1|9316.1|2277
1589299500000|2020-05-12 16:05:00|9325.5|9324.5|9322.5|9321.5|9326|9325|9320.1|9319.1|1817
1589299800000|2020-05-12 16:10:00|9322.6|9321.6|9315.3|9314.3|9322.7|9321.7|9308.8|9307.8|3711
1589300100000|2020-05-12 16:15:00|9315.7|9314.7|9319.7|9318.7|9322|9321|9308.2|9307.2|2548
1589300400000|2020-05-12 16:20:00|9319.3|9318.3|9323.1|9322.1|9325.7|9324.7|9316|9315|2307
1589300700000|2020-05-12 16:25:00|9323.2|9322.2|9329.5|9328.5|9330.6|9329.6|9321.5|9320.5|2176
1589301000000|2020-05-12 16:30:00|9329|9328|9326|9325|9334.6|9333.6|9322|9321|2562
1589301300000|2020-05-12 16:35:00|9326.2|9325.2|9330.6|9329.6|9331.6|9330.6|9322.3|9321.3|1622
1589301600000|2020-05-12 16:40:00|9330.5|9329.5|9331.2|9330.2|9331.3|9330.3|9325.2|9324.2|1892
1589301900000|2020-05-12 16:45:00|9331.4|9330.4|9331.9|9330.9|9335.5|9334.5|9329.9|9328.9|1760
1589302200000|2020-05-12 16:50:00|9331.8|9330.8|9330.7|9329.7|9333|9332|9325.9|9324.9|2057
1589302500000|2020-05-12 16:55:00|9330.5|9329.5|9337.3|9336.3|9340.9|9339.9|9330.5|9329.5|2619
1589302800000|2020-05-12 17:00:00|9336.9|9335.9|9320.2|9319.2|9338.4|9337.4|9315.4|9314.4|3007
1589303100000|2020-05-12 17:05:00|9320|9319|9323.7|9322.7|9326.4|9325.4|9319.8|9318.8|2095
1589303400000|2020-05-12 17:10:00|9323.5|9322.5|9302.4|9301.4|9323.5|9322.5|9300.2|9299.2|3529
1589303700000|2020-05-12 17:15:00|9303|9302|9289|9288|9306.8|9305.8|9285.5|9284.5|4521
1589304000000|2020-05-12 17:20:00|9288.8|9287.8|9272.3|9271.3|9290.8|9289.8|9270.5|9269.5|4727
1589304300000|2020-05-12 17:25:00|9272|9271|9276.2|9275.2|9278.7|9277.7|9263.7|9262.7|4177
1589304600000|2020-05-12 17:30:00|9276|9275|9284.9|9283.9|9285|9284|9271|9270|3350
1589304900000|2020-05-12 17:35:00|9284.7|9283.7|9286.5|9285.5|9289.7|9288.7|9279.8|9278.8|2489
1589305200000|2020-05-12 17:40:00|9286.7|9285.7|9284.4|9283.4|9289.5|9288.5|9279.9|9278.9|3300
1589305500000|2020-05-12 17:45:00|9284.3|9283.3|9293|9292|9296.7|9295.7|9282.4|9281.4|2657
1589305800000|2020-05-12 17:50:00|9292.9|9291.9|9301.4|9300.4|9302.2|9301.2|9291.2|9290.2|2231
1589306100000|2020-05-12 17:55:00|9301.3|9300.3|9301.4|9300.4|9302.3|9301.3|9296.8|9295.8|2102
1589306400000|2020-05-12 18:00:00|9301.7|9300.7|9294.7|9293.7|9303.5|9302.5|9290.8|9289.8|3422
1589306700000|2020-05-12 18:05:00|9294.8|9293.8|9291.9|9290.9|9298.8|9297.8|9290.3|9289.3|4032
1589307000000|2020-05-12 18:10:00|9291.7|9290.7|9275.4|9274.4|9292.7|9291.7|9274.8|9273.8|3308
1589307300000|2020-05-12 18:15:00|9275.5|9274.5|9269.5|9268.5|9279.3|9278.3|9261.9|9260.9|3767
1589307600000|2020-05-12 18:20:00|9269.7|9268.7|9283.9|9282.9|9284.7|9283.7|9269.7|9268.7|3806
1589307900000|2020-05-12 18:25:00|9284.2|9283.2|9284.8|9283.8|9287.2|9286.2|9280.4|9279.4|2241
1589308200000|2020-05-12 18:30:00|9284.7|9283.7|9281.8|9280.8|9285|9284|9271.4|9270.4|2861
1589308500000|2020-05-12 18:35:00|9281.5|9280.5|9285.7|9284.7|9290.4|9289.4|9273.7|9272.7|3296
1589308800000|2020-05-12 18:40:00|9285.5|9284.5|9272.5|9271.5|9287.3|9286.3|9259.4|9258.4|4388
1589309100000|2020-05-12 18:45:00|9272.7|9271.7|9272.9|9271.9|9279.3|9278.3|9268.5|9267.5|2915
1589309400000|2020-05-12 18:50:00|9273|9272|9283.9|9282.9|9286|9285|9270.2|9269.2|3816
1589309700000|2020-05-12 18:55:00|9284|9283|9283.2|9282.2|9287.9|9286.9|9278.7|9277.7|2349
1589310000000|2020-05-12 19:00:00|9282.9|9281.9|9274.4|9273.4|9285.5|9284.5|9271.7|9270.7|3928
1589310300000|2020-05-12 19:05:00|9273.8|9272.8|9271.5|9270.5|9279.7|9278.7|9268|9267|2837
1589310600000|2020-05-12 19:10:00|9271.4|9270.4|9249.2|9248.2|9271.4|9270.4|9248.2|9247.2|4999
1589310900000|2020-05-12 19:15:00|9249.8|9248.8|9239|9238|9258.5|9257.5|9237.5|9236.5|4693
1589311200000|2020-05-12 19:20:00|9239.5|9238.5|9217.2|9216.2|9242.4|9241.4|9216.4|9215.4|5361
1589311500000|2020-05-12 19:25:00|9217.4|9216.4|9224.7|9223.7|9232|9231|9216.2|9215.2|4385
1589311800000|2020-05-12 19:30:00|9224.4|9223.4|9215.9|9214.9|9232.1|9231.1|9209.9|9208.9|6249
1589312100000|2020-05-12 19:35:00|9215.6|9214.6|9202.6|9201.6|9218.1|9217.1|9192|9191|7100
1589312400000|2020-05-12 19:40:00|9202.5|9201.5|9168.4|9167.4|9202.9|9201.9|9162.5|9161.5|8820
1589312700000|2020-05-12 19:45:00|9168.1|9167.1|9153.4|9152.4|9175.4|9174.4|9153.4|9152.4|8382
1589313000000|2020-05-12 19:50:00|9154|9153|9129.7|9128.7|9154|9153|9125.7|9124.7|12441
1589313300000|2020-05-12 19:55:00|9130.1|9129.1|9111.4|9110.4|9144.1|9143.1|9110.6|9109.6|13709
1589313600000|2020-05-12 20:00:00|9111.9|9109.9|9096.1|9094.1|9120.2|9118.2|9089.4|9087.4|8690
1589313900000|2020-05-12 20:05:00|9095.1|9093.1|9105.9|9103.9|9108.1|9106.1|9092.4|9090.4|3875
1589314200000|2020-05-12 20:10:00|9106.1|9104.1|9088.9|9083.9|9110.2|9108.2|9085.6|9083.6|3459
1589314500000|2020-05-12 20:15:00|9089.4|9084.4|9090.3|9085.3|9094.8|9089.8|9088|9083|23
1589314800000|2020-05-12 20:20:00|9090.2|9085.2|9090.5|9085.5|9091.3|9086.3|9089.1|9084.1|0
1589315100000|2020-05-12 20:25:00|9090.4|9085.4|9091|9086|9092.7|9087.7|9089.8|9084.8|0
1589315400000|2020-05-12 20:30:00|9090.7|9085.7|9079.9|9077.9|9096.4|9094.4|9062.6|9060.6|3614
1589315700000|2020-05-12 20:35:00|9079.6|9077.6|9068.9|9066.9|9079.6|9077.6|9063.9|9061.9|1451
1589316000000|2020-05-12 20:40:00|9067.4|9065.4|9053.4|9051.4|9067.6|9065.6|9052.6|9050.6|1609
1589316300000|2020-05-12 20:45:00|9052.9|9050.9|9063.9|9061.9|9070.6|9068.6|9051.4|9049.4|1421
1589316600000|2020-05-12 20:50:00|9064.1|9062.1|9055.4|9053.4|9067.1|9065.1|9051.6|9049.6|1074
1589316900000|2020-05-12 20:55:00|9055.6|9053.6|9057.8|9052.8|9059.4|9057.4|9051.9|9049.9|792
1589317200000|2020-05-12 21:00:00|9058|9053|9059.1|9054.1|9062.1|9057.1|9057.9|9052.9|1
1589317500000|2020-05-12 21:05:00|9059.2|9054.2|9057.6|9052.6|9059.2|9054.2|9057|9052|0
1589317800000|2020-05-12 21:10:00|9057.7|9052.7|9060.1|9055.1|9061.8|9056.8|9057.7|9052.7|0
1589318100000|2020-05-12 21:15:00|9060|9055|9063.1|9058.1|9063.1|9058.1|9059.5|9054.5|0
1589318400000|2020-05-12 21:20:00|9063|9058|9064.9|9059.9|9065.3|9060.3|9062.4|9057.4|0
1589318700000|2020-05-12 21:25:00|9065.2|9060.2|9068.5|9063.5|9069.4|9064.4|9065.2|9060.2|0
1589319000000|2020-05-12 21:30:00|9069.1|9064.1|9078.2|9073.2|9080.8|9075.8|9069.1|9064.1|0
1589319300000|2020-05-12 21:35:00|9078.4|9073.4|9078.6|9073.6|9082.1|9077.1|9078.4|9073.4|0
1589319600000|2020-05-12 21:40:00|9079|9074|9078.5|9073.5|9080.4|9075.4|9077.2|9072.2|0
1589319900000|2020-05-12 21:45:00|9078.4|9073.4|9081.3|9076.3|9081.3|9076.3|9078.2|9073.2|0
1589320200000|2020-05-12 21:50:00|9081.2|9076.2|9081.8|9076.8|9083.1|9078.1|9081.2|9076.2|0
1589320500000|2020-05-12 21:55:00|9081.7|9076.7|9079|9074|9082.8|9077.8|9079|9074|0
1589320800000|2020-05-12 22:00:00|9056.4|9054.4|9050|9048|9063.9|9061.9|9040.5|9038.5|1479
1589321100000|2020-05-12 22:05:00|9051|9049|9074|9072|9078.7|9076.7|9048.4|9046.4|1305
1589321400000|2020-05-12 22:10:00|9074.1|9072.1|9087.1|9085.1|9087.1|9085.1|9069.2|9067.2|832
1589321700000|2020-05-12 22:15:00|9087.2|9085.2|9079.4|9077.4|9087.2|9085.2|9075.9|9073.9|415
1589322000000|2020-05-12 22:20:00|9079.5|9077.5|9078|9076|9084.2|9082.2|9075.1|9073.1|575
1589322300000|2020-05-12 22:25:00|9078.4|9076.4|9069.2|9067.2|9081.2|9079.2|9069.1|9067.1|433
1589322600000|2020-05-12 22:30:00|9069.4|9067.4|9064.7|9062.7|9072.9|9070.9|9059.2|9057.2|745
1589322900000|2020-05-12 22:35:00|9064.9|9062.9|9060|9058|9069.6|9067.6|9059.1|9057.1|573
1589323200000|2020-05-12 22:40:00|9060.4|9058.4|9071.2|9069.2|9072.2|9070.2|9058.7|9056.7|509
1589323500000|2020-05-12 22:45:00|9071.1|9069.1|9058.1|9056.1|9074.7|9072.7|9057.2|9055.2|713
1589323800000|2020-05-12 22:50:00|9058|9056|9062|9060|9063.6|9061.6|9056.5|9054.5|470
1589324100000|2020-05-12 22:55:00|9062.1|9060.1|9058.5|9056.5|9064|9062|9058|9056|356
1589324400000|2020-05-12 23:00:00|9058.6|9056.6|9061.7|9059.7|9062.9|9060.9|9052.1|9050.1|563
1589324700000|2020-05-12 23:05:00|9061.4|9059.4|9061.7|9059.7|9067.2|9065.2|9057|9055|421
1589325000000|2020-05-12 23:10:00|9061.9|9059.9|9059.7|9057.7|9063.6|9061.6|9056.7|9054.7|265
1589325300000|2020-05-12 23:15:00|9059.9|9057.9|9061.9|9059.9|9065.4|9063.4|9058.7|9056.7|277
1589325600000|2020-05-12 23:20:00|9062|9060|9058|9056|9066.5|9064.5|9058|9056|357
1589325900000|2020-05-12 23:25:00|9058.2|9056.2|9059.6|9057.6|9059.9|9057.9|9053.4|9051.4|337
1589326200000|2020-05-12 23:30:00|9061.1|9059.1|9053.2|9051.2|9064.1|9062.1|9052.9|9050.9|402
1589326500000|2020-05-12 23:35:00|9052.7|9050.7|9033.6|9031.6|9052.7|9050.7|9026.6|9024.6|2170
1589326800000|2020-05-12 23:40:00|9033.7|9031.7|9025|9023|9039.7|9037.7|9022.1|9020.1|924
1589327100000|2020-05-12 23:45:00|9024.9|9022.9|9026.4|9024.4|9028.5|9026.5|9018.7|9016.7|1174
1589327400000|2020-05-12 23:50:00|9026.6|9024.6|9020.4|9018.4|9032.5|9030.5|9017.5|9015.5|903
1589327700000|2020-05-12 23:55:00|9020.5|9018.5|9024.9|9022.9|9025.6|9023.6|9018.1|9016.1|616
1589328000000|2020-05-13 00:00:00|9024.7|9022.7|9036.2|9034.2|9037.4|9035.4|9023|9021|1264
1589328300000|2020-05-13 00:05:00|9036.1|9034.1|9029|9027|9039.4|9037.4|9028.6|9026.6|1080
1589328600000|2020-05-13 00:10:00|9029.1|9027.1|9021.5|9019.5|9029.2|9027.2|9009.2|9007.2|1518
1589328900000|2020-05-13 00:15:00|9021.6|9019.6|9031|9029|9033.5|9031.5|9020.9|9018.9|1208
1589329200000|2020-05-13 00:20:00|9030.9|9028.9|9034.1|9032.1|9039|9037|9029.2|9027.2|863
1589329500000|2020-05-13 00:25:00|9034|9032|9037|9035|9039|9037|9029.5|9027.5|789
1589329800000|2020-05-13 00:30:00|9036.6|9034.6|9046.2|9044.2|9049.1|9047.1|9036.6|9034.6|1017
1589330100000|2020-05-13 00:35:00|9046.4|9044.4|9043.2|9041.2|9049.1|9047.1|9039.1|9037.1|600
1589330400000|2020-05-13 00:40:00|9043.7|9041.7|9055.6|9053.6|9057.6|9055.6|9043.2|9041.2|678
1589330700000|2020-05-13 00:45:00|9055.4|9053.4|9057|9055|9059.6|9057.6|9052.4|9050.4|650
1589331000000|2020-05-13 00:50:00|9057.5|9055.5|9051.1|9049.1|9057.6|9055.6|9047.9|9045.9|445
1589331300000|2020-05-13 00:55:00|9051|9049|9053.9|9051.9|9055.5|9053.5|9046.6|9044.6|401
1589331600000|2020-05-13 01:00:00|9053.7|9051.7|9063.1|9061.1|9064.9|9062.9|9053.6|9051.6|852
1589331900000|2020-05-13 01:05:00|9063.2|9061.2|9051.9|9049.9|9065.1|9063.1|9050.2|9048.2|772
1589332200000|2020-05-13 01:10:00|9052|9050|9052.9|9050.9|9053.1|9051.1|9045.1|9043.1|688
1589332500000|2020-05-13 01:15:00|9052.4|9050.4|9044|9042|9052.5|9050.5|9043.1|9041.1|609
1589332800000|2020-05-13 01:20:00|9043.4|9041.4|9047.6|9045.6|9052.4|9050.4|9042|9040|509
1589333100000|2020-05-13 01:25:00|9047.7|9045.7|9056.7|9054.7|9059.4|9057.4|9047|9045|542
1589333400000|2020-05-13 01:30:00|9056.2|9054.2|9043.2|9041.2|9057.7|9055.7|9037.5|9035.5|825
1589333700000|2020-05-13 01:35:00|9042.9|9040.9|9044|9042|9049.6|9047.6|9037.6|9035.6|564
1589334000000|2020-05-13 01:40:00|9044.1|9042.1|9042|9040|9047.4|9045.4|9038.5|9036.5|388
1589334300000|2020-05-13 01:45:00|9040.6|9038.6|9040.1|9038.1|9046.9|9044.9|9038.9|9036.9|414
1589334600000|2020-05-13 01:50:00|9041|9039|9052.5|9050.5|9055.1|9053.1|9040.1|9038.1|654
1589334900000|2020-05-13 01:55:00|9052.4|9050.4|9057.5|9055.5|9060.2|9058.2|9052|9050|511
1589335200000|2020-05-13 02:00:00|9057.6|9055.6|9071.4|9069.4|9072|9070|9055.7|9053.7|1095
1589335500000|2020-05-13 02:05:00|9071.9|9069.9|9073.9|9071.9|9076|9074|9071|9069|603
1589335800000|2020-05-13 02:10:00|9073.7|9071.7|9074.5|9072.5|9075.4|9073.4|9071|9069|398
1589336100000|2020-05-13 02:15:00|9074.4|9072.4|9072.1|9070.1|9077|9075|9068.1|9066.1|457
1589336400000|2020-05-13 02:20:00|9071.6|9069.6|9072.1|9070.1|9073.1|9071.1|9068.2|9066.2|250
1589336700000|2020-05-13 02:25:00|9072.2|9070.2|9076.5|9074.5|9080.6|9078.6|9072.2|9070.2|497
1589337000000|2020-05-13 02:30:00|9076.4|9074.4|9086.4|9084.4|9086.7|9084.7|9073.5|9071.5|536
1589337300000|2020-05-13 02:35:00|9086.2|9084.2|9082.7|9080.7|9086.6|9084.6|9081.1|9079.1|403
1589337600000|2020-05-13 02:40:00|9083|9081|9089.6|9087.6|9091.9|9089.9|9082.4|9080.4|665
1589337900000|2020-05-13 02:45:00|9089.5|9087.5|9082.7|9080.7|9089.6|9087.6|9082.4|9080.4|344
1589338200000|2020-05-13 02:50:00|9082.9|9080.9|9085|9083|9088.4|9086.4|9082.9|9080.9|318
1589338500000|2020-05-13 02:55:00|9085.1|9083.1|9080.1|9078.1|9085.7|9083.7|9077.4|9075.4|439
1589338800000|2020-05-13 03:00:00|9080.6|9078.6|9085|9083|9085|9083|9076.2|9074.2|384
1589339100000|2020-05-13 03:05:00|9085.1|9083.1|9087.5|9085.5|9088.9|9086.9|9083.1|9081.1|314
1589339400000|2020-05-13 03:10:00|9087.4|9085.4|9079|9077|9087.7|9085.7|9077.7|9075.7|573
1589339700000|2020-05-13 03:15:00|9079.1|9077.1|9079.5|9077.5|9082.5|9080.5|9077.7|9075.7|271
1589340000000|2020-05-13 03:20:00|9078.6|9076.6|9084|9082|9084|9082|9074.9|9072.9|404
1589340300000|2020-05-13 03:25:00|9083.7|9081.7|9087.1|9085.1|9087.6|9085.6|9083.5|9081.5|359
1589340600000|2020-05-13 03:30:00|9086.2|9084.2|9087.2|9085.2|9090.5|9088.5|9084.7|9082.7|409
1589340900000|2020-05-13 03:35:00|9087|9085|9094.7|9092.7|9094.7|9092.7|9086.2|9084.2|322
1589341200000|2020-05-13 03:40:00|9095.2|9093.2|9095|9093|9096.5|9094.5|9093|9091|429
1589341500000|2020-05-13 03:45:00|9095.2|9093.2|9098.5|9096.5|9099.7|9097.7|9095|9093|370
1589341800000|2020-05-13 03:50:00|9098.7|9096.7|9096.7|9094.7|9100|9098|9095.4|9093.4|241
1589342100000|2020-05-13 03:55:00|9096.6|9094.6|9097.5|9095.5|9098.7|9096.7|9093.4|9091.4|356
1589342400000|2020-05-13 04:00:00|9097.6|9095.6|9093.4|9091.4|9097.9|9095.9|9092.5|9090.5|323
1589342700000|2020-05-13 04:05:00|9093.6|9091.6|9088.4|9086.4|9095.1|9093.1|9088|9086|377
1589343000000|2020-05-13 04:10:00|9088.5|9086.5|9091.2|9089.2|9092|9090|9088.2|9086.2|195
1589343300000|2020-05-13 04:15:00|9091.1|9089.1|9090|9088|9091.9|9089.9|9089.4|9087.4|160
1589343600000|2020-05-13 04:20:00|9090.2|9088.2|9097.4|9095.4|9098|9096|9089|9087|275
1589343900000|2020-05-13 04:25:00|9097.5|9095.5|9099.7|9097.7|9103.5|9101.5|9095|9093|368
1589344200000|2020-05-13 04:30:00|9099.9|9097.9|9102.4|9100.4|9106.6|9104.6|9099.9|9097.9|440
1589344500000|2020-05-13 04:35:00|9102.2|9100.2|9103|9101|9103.7|9101.7|9099.7|9097.7|180
1589344800000|2020-05-13 04:40:00|9102.9|9100.9|9105.9|9103.9|9107.9|9105.9|9102|9100|378
1589345100000|2020-05-13 04:45:00|9106|9104|9109|9107|9110.2|9108.2|9105|9103|325
1589345400000|2020-05-13 04:50:00|9109.1|9107.1|9111.1|9109.1|9112.9|9110.9|9106.7|9104.7|383
1589345700000|2020-05-13 04:55:00|9111|9109|9114.7|9112.7|9116.7|9114.7|9110.9|9108.9|438
1589346000000|2020-05-13 05:00:00|9114.9|9112.9|9115.2|9113.2|9119.7|9117.7|9113|9111|627
1589346300000|2020-05-13 05:05:00|9115.4|9113.4|9116|9114|9120|9118|9115|9113|354
1589346600000|2020-05-13 05:10:00|9115.9|9113.9|9117.4|9115.4|9118|9116|9112.7|9110.7|317
1589346900000|2020-05-13 05:15:00|9117.5|9115.5|9112.9|9110.9|9117.5|9115.5|9112.4|9110.4|326
1589347200000|2020-05-13 05:20:00|9112.6|9110.6|9116.2|9114.2|9116.7|9114.7|9112.6|9110.6|228
1589347500000|2020-05-13 05:25:00|9116.5|9114.5|9114|9112|9116.7|9114.7|9110|9108|349
1589347800000|2020-05-13 05:30:00|9113.6|9111.6|9120.5|9118.5|9123.9|9121.9|9112.9|9110.9|636
1589348100000|2020-05-13 05:35:00|9121.1|9119.1|9119|9117|9122|9120|9113.5|9111.5|352
1589348400000|2020-05-13 05:40:00|9119.2|9117.2|9120|9118|9122.5|9120.5|9118|9116|287
1589348700000|2020-05-13 05:45:00|9119.7|9117.7|9112.1|9110.1|9121.4|9119.4|9112|9110|392
1589349000000|2020-05-13 05:50:00|9111.9|9109.9|9083.6|9081.6|9113.5|9111.5|9080.4|9078.4|1818
1589349300000|2020-05-13 05:55:00|9083.1|9081.1|9095.4|9093.4|9097.4|9095.4|9081.5|9079.5|797
1589349600000|2020-05-13 06:00:00|9094.4|9092.4|9109.1|9107.1|9113.2|9111.2|9090.5|9088.5|1231
1589349900000|2020-05-13 06:05:00|9109|9107|9113.6|9111.6|9114.5|9112.5|9107.4|9105.4|912
1589350200000|2020-05-13 06:10:00|9113.7|9111.7|9131.2|9129.2|9132.2|9130.2|9113.2|9111.2|1236
1589350500000|2020-05-13 06:15:00|9131.4|9129.4|9136.7|9134.7|9136.7|9134.7|9129.2|9127.2|757
1589350800000|2020-05-13 06:20:00|9136.6|9134.6|9127.4|9125.4|9137.4|9135.4|9125.9|9123.9|1018
1589351100000|2020-05-13 06:25:00|9127.2|9125.2|9129|9127|9130.5|9128.5|9126.5|9124.5|382
1589351400000|2020-05-13 06:30:00|9128.7|9126.7|9132|9130|9133.4|9131.4|9127.7|9125.7|375
1589351700000|2020-05-13 06:35:00|9131.9|9129.9|9137.2|9135.2|9139|9137|9129.4|9127.4|460
1589352000000|2020-05-13 06:40:00|9137.4|9135.4|9137.6|9135.6|9139.2|9137.2|9132.7|9130.7|456
1589352300000|2020-05-13 06:45:00|9137.4|9135.4|9124|9122|9138.1|9136.1|9122.9|9120.9|674
1589352600000|2020-05-13 06:50:00|9123.7|9121.7|9124.9|9122.9|9128.7|9126.7|9118.9|9116.9|768
1589352900000|2020-05-13 06:55:00|9125.4|9123.4|9134.4|9132.4|9137.2|9135.2|9125.4|9123.4|710
1589353200000|2020-05-13 07:00:00|9134.5|9132.5|9123.5|9121.5|9135.6|9133.6|9120|9118|1131
1589353500000|2020-05-13 07:05:00|9123.9|9121.9|9120.5|9118.5|9128.1|9126.1|9119.2|9117.2|831
1589353800000|2020-05-13 07:10:00|9120.4|9118.4|9112.7|9110.7|9120.4|9118.4|9106.4|9104.4|1502
1589354100000|2020-05-13 07:15:00|9113.1|9111.1|9112.6|9110.6|9114.5|9112.5|9104.9|9102.9|1113
1589354400000|2020-05-13 07:20:00|9112.5|9110.5|9114.5|9112.5|9120.1|9118.1|9107.9|9105.9|854
1589354700000|2020-05-13 07:25:00|9114.4|9112.4|9099.9|9097.9|9118.2|9116.2|9097|9095|1266
1589355000000|2020-05-13 07:30:00|9099.4|9097.4|9097.6|9095.6|9101.7|9099.7|9088.1|9086.1|1494
1589355300000|2020-05-13 07:35:00|9097.5|9095.5|9089.1|9087.1|9097.5|9095.5|9084.5|9082.5|1127
1589355600000|2020-05-13 07:40:00|9089.6|9087.6|9103.1|9101.1|9103.6|9101.6|9084|9082|1323
1589355900000|2020-05-13 07:45:00|9102.9|9100.9|9104.7|9102.7|9105|9103|9098.4|9096.4|943
1589356200000|2020-05-13 07:50:00|9104.5|9102.5|9111.2|9109.2|9114.1|9112.1|9101.4|9099.4|910
1589356500000|2020-05-13 07:55:00|9111.7|9109.7|9106.4|9104.4|9114.9|9112.9|9104.1|9102.1|807
1589356800000|2020-05-13 08:00:00|9106|9104|9093.6|9091.6|9106.6|9104.6|9089|9087|1296
1589357100000|2020-05-13 08:05:00|9093.7|9091.7|9106.6|9104.6|9109.1|9107.1|9093.7|9091.7|1156
1589357400000|2020-05-13 08:10:00|9106.7|9104.7|9121.6|9119.6|9122.2|9120.2|9105|9103|1116
1589357700000|2020-05-13 08:15:00|9121.9|9119.9|9118.6|9116.6|9125.7|9123.7|9116.6|9114.6|762
1589358000000|2020-05-13 08:20:00|9119.1|9117.1|9121.7|9119.7|9129.1|9127.1|9118.7|9116.7|720
1589358300000|2020-05-13 08:25:00|9121.9|9119.9|9126.9|9124.9|9126.9|9124.9|9116.1|9114.1|717
1589358600000|2020-05-13 08:30:00|9126.7|9124.7|9132.1|9130.1|9133.4|9131.4|9123.2|9121.2|904
1589358900000|2020-05-13 08:35:00|9132|9130|9132.2|9130.2|9136.6|9134.6|9128.6|9126.6|750
1589359200000|2020-05-13 08:40:00|9132.4|9130.4|9129.2|9127.2|9133.6|9131.6|9124.5|9122.5|637
1589359500000|2020-05-13 08:45:00|9129.1|9127.1|9119.5|9117.5|9130.1|9128.1|9118.4|9116.4|638
1589359800000|2020-05-13 08:50:00|9120|9118|9110.1|9108.1|9120.4|9118.4|9107.6|9105.6|1005
1589360100000|2020-05-13 08:55:00|9110.2|9108.2|9105|9103|9114.4|9112.4|9103|9101|824
1589360400000|2020-05-13 09:00:00|9104.9|9102.9|9101.1|9099.1|9105.9|9103.9|9098.4|9096.4|718
1589360700000|2020-05-13 09:05:00|9100.9|9098.9|9120.4|9118.4|9120.9|9118.9|9100.2|9098.2|1011
1589361000000|2020-05-13 09:10:00|9120.2|9118.2|9114.5|9112.5|9125.9|9123.9|9114.1|9112.1|662
1589361300000|2020-05-13 09:15:00|9114.4|9112.4|9127.9|9125.9|9130.5|9128.5|9113.1|9111.1|994
1589361600000|2020-05-13 09:20:00|9127.7|9125.7|9128.9|9126.9|9132.1|9130.1|9124.6|9122.6|665
1589361900000|2020-05-13 09:25:00|9128.7|9126.7|9120|9118|9130|9128|9120|9118|687
1589362200000|2020-05-13 09:30:00|9119.9|9117.9|9126.1|9124.1|9127.5|9125.5|9110.9|9108.9|1133
1589362500000|2020-05-13 09:35:00|9126.4|9124.4|9130|9128|9131.4|9129.4|9125.9|9123.9|715
1589362800000|2020-05-13 09:40:00|9130.1|9128.1|9130|9128|9133.2|9131.2|9125.1|9123.1|757
1589363100000|2020-05-13 09:45:00|9130.1|9128.1|9142.5|9140.5|9144.6|9142.6|9127.6|9125.6|1099
1589363400000|2020-05-13 09:50:00|9143|9141|9155.2|9153.2|9158.5|9156.5|9142.5|9140.5|1386
1589363700000|2020-05-13 09:55:00|9155.9|9153.9|9146.9|9144.9|9156.7|9154.7|9145.6|9143.6|1063
1589364000000|2020-05-13 10:00:00|9146.5|9144.5|9167|9165|9170.4|9168.4|9144|9142|1996
1589364300000|2020-05-13 10:05:00|9166.6|9164.6|9159.6|9157.6|9167|9165|9155.9|9153.9|1136
1589364600000|2020-05-13 10:10:00|9159.7|9157.7|9159.2|9157.2|9163.4|9161.4|9155.5|9153.5|694
1589364900000|2020-05-13 10:15:00|9159|9157|9157.2|9155.2|9161|9159|9153.2|9151.2|543
1589365200000|2020-05-13 10:20:00|9157.4|9155.4|9161.7|9159.7|9168.1|9166.1|9157.4|9155.4|943
1589365500000|2020-05-13 10:25:00|9160.4|9158.4|9162.6|9160.6|9167.9|9165.9|9159.6|9157.6|447
1589365800000|2020-05-13 10:30:00|9162.7|9160.7|9154.2|9152.2|9163.5|9161.5|9154|9152|565
1589366100000|2020-05-13 10:35:00|9154.5|9152.5|9154|9152|9157.4|9155.4|9153|9151|572
1589366400000|2020-05-13 10:40:00|9154.1|9152.1|9152.6|9150.6|9155.6|9153.6|9151.4|9149.4|384
1589366700000|2020-05-13 10:45:00|9152.4|9150.4|9144.6|9142.6|9152.9|9150.9|9144.2|9142.2|797
1589367000000|2020-05-13 10:50:00|9144.7|9142.7|9150.7|9148.7|9152.6|9150.6|9144.7|9142.7|563
1589367300000|2020-05-13 10:55:00|9150.9|9148.9|9160.4|9158.4|9160.4|9158.4|9150.7|9148.7|867
1589367600000|2020-05-13 11:00:00|9160.5|9158.5|9154|9152|9160.5|9158.5|9152.4|9150.4|706
1589367900000|2020-05-13 11:05:00|9153.9|9151.9|9147.1|9145.1|9154.1|9152.1|9145.1|9143.1|593
1589368200000|2020-05-13 11:10:00|9146.7|9144.7|9152.1|9150.1|9152.2|9150.2|9146.5|9144.5|500
1589368500000|2020-05-13 11:15:00|9152.4|9150.4|9150.7|9148.7|9153.5|9151.5|9148.5|9146.5|316
1589368800000|2020-05-13 11:20:00|9150.6|9148.6|9153.7|9151.7|9155.9|9153.9|9150.5|9148.5|382
1589369100000|2020-05-13 11:25:00|9153.6|9151.6|9158.4|9156.4|9161.2|9159.2|9153.6|9151.6|503
1589369400000|2020-05-13 11:30:00|9158.5|9156.5|9164|9162|9164.9|9162.9|9158.4|9156.4|717
1589369700000|2020-05-13 11:35:00|9164.1|9162.1|9156.1|9154.1|9164.9|9162.9|9153.1|9151.1|728
1589370000000|2020-05-13 11:40:00|9156|9154|9163|9161|9163.1|9161.1|9153|9151|451
1589370300000|2020-05-13 11:45:00|9163.4|9161.4|9171|9169|9173.2|9171.2|9163.4|9161.4|1158
1589370600000|2020-05-13 11:50:00|9171.1|9169.1|9167.7|9165.7|9176.1|9174.1|9167.5|9165.5|987
1589370900000|2020-05-13 11:55:00|9167.9|9165.9|9173|9171|9179.2|9177.2|9167.9|9165.9|1213
1589371200000|2020-05-13 12:00:00|9170.9|9168.9|9173.6|9171.6|9178.1|9176.1|9168.9|9166.9|1241
1589371500000|2020-05-13 12:05:00|9173.5|9171.5|9164.4|9162.4|9173.6|9171.6|9162|9160|1475
1589371800000|2020-05-13 12:10:00|9164.1|9162.1|9163.5|9161.5|9167.6|9165.6|9161.1|9159.1|1042
1589372100000|2020-05-13 12:15:00|9163.9|9161.9|9173.9|9171.9|9175.2|9173.2|9163.1|9161.1|1394
1589372400000|2020-05-13 12:20:00|9173.6|9171.6|9166|9164|9174.1|9172.1|9163.1|9161.1|864
1589372700000|2020-05-13 12:25:00|9165.9|9163.9|9171.2|9169.2|9172.7|9170.7|9165.7|9163.7|855
1589373000000|2020-05-13 12:30:00|9171.4|9169.4|9163.6|9161.6|9176.1|9174.1|9161.6|9159.6|1551
1589373300000|2020-05-13 12:35:00|9163.4|9161.4|9158.6|9156.6|9163.4|9161.4|9148.5|9146.5|2572
1589373600000|2020-05-13 12:40:00|9158.7|9156.7|9157.4|9155.4|9163.7|9161.7|9156.9|9154.9|1744
1589373900000|2020-05-13 12:45:00|9157.1|9155.1|9150.7|9148.7|9165.9|9163.9|9150.1|9148.1|2474
1589374200000|2020-05-13 12:50:00|9150.4|9148.4|9156.9|9154.9|9161.9|9159.9|9150.4|9148.4|1684
1589374500000|2020-05-13 12:55:00|9156.1|9154.1|9150.1|9148.1|9160.1|9158.1|9149.5|9147.5|1616
1589374800000|2020-05-13 13:00:00|9150|9148|9114.5|9112.5|9150|9148|9114.4|9112.4|5955
1589375100000|2020-05-13 13:05:00|9114.6|9112.6|9101.4|9099.4|9124.4|9122.4|9096.1|9094.1|6606
1589375400000|2020-05-13 13:10:00|9101.1|9099.1|9126|9124|9131.6|9129.6|9100.4|9098.4|4469
1589375700000|2020-05-13 13:15:00|9125.9|9123.9|9131.1|9129.1|9134.4|9132.4|9125.6|9123.6|2379
1589376000000|2020-05-13 13:20:00|9130.6|9128.6|9119|9117|9134|9132|9118.9|9116.9|2569
1589376300000|2020-05-13 13:25:00|9119.1|9117.1|9133.7|9131.7|9143.1|9141.1|9119.1|9117.1|3291
1589376600000|2020-05-13 13:30:00|9133.5|9132.5|9083.4|9082.4|9150.1|9149.1|9082.4|9081.4|17274
1589376900000|2020-05-13 13:35:00|9082.6|9081.6|9096.2|9095.2|9098|9097|9053.4|9052.4|16065
1589377200000|2020-05-13 13:40:00|9096.1|9095.1|9086.5|9085.5|9103.5|9102.5|9079.5|9078.5|10234
1589377500000|2020-05-13 13:45:00|9084.9|9083.9|9116.6|9115.6|9118.1|9117.1|9073.4|9072.4|9278
1589377800000|2020-05-13 13:50:00|9116.1|9115.1|9121.4|9120.4|9125.4|9124.4|9106.5|9105.5|6542
1589378100000|2020-05-13 13:55:00|9121|9120|9122.9|9121.9|9128.9|9127.9|9103.7|9102.7|7825
1589378400000|2020-05-13 14:00:00|9122.1|9121.1|9162.4|9161.4|9163.2|9162.2|9119.9|9118.9|9155
1589378700000|2020-05-13 14:05:00|9162.1|9161.1|9164.4|9163.4|9173.9|9172.9|9158.1|9157.1|7545
1589379000000|2020-05-13 14:10:00|9162.8|9161.8|9160.8|9159.8|9171.9|9170.9|9154.1|9153.1|6438
1589379300000|2020-05-13 14:15:00|9161|9160|9160.3|9159.3|9169.1|9168.1|9156|9155|5713
1589379600000|2020-05-13 14:20:00|9160|9159|9151.3|9150.3|9164.8|9163.8|9149.1|9148.1|5264
1589379900000|2020-05-13 14:25:00|9151.1|9150.1|9186.5|9185.5|9191.8|9190.8|9147.6|9146.6|9435
1589380200000|2020-05-13 14:30:00|9186.8|9185.8|9204|9203|9205.9|9204.9|9182.3|9181.3|8721
1589380500000|2020-05-13 14:35:00|9204.3|9203.3|9195|9194|9210.9|9209.9|9191.3|9190.3|6980
1589380800000|2020-05-13 14:40:00|9194.8|9193.8|9187.8|9186.8|9203.8|9202.8|9187.3|9186.3|4612
1589381100000|2020-05-13 14:45:00|9188.1|9187.1|9169|9168|9188.3|9187.3|9167.5|9166.5|6178
1589381400000|2020-05-13 14:50:00|9168.3|9167.3|9161.4|9160.4|9177.3|9176.3|9158.1|9157.1|5442
1589381700000|2020-05-13 14:55:00|9161.6|9160.6|9122.9|9121.9|9161.6|9160.6|9117.5|9116.5|8088
1589382000000|2020-05-13 15:00:00|9123.3|9122.3|9128|9127|9131.3|9130.3|9115.5|9114.5|6118
1589382300000|2020-05-13 15:05:00|9127.9|9126.9|9123.1|9122.1|9134.3|9133.3|9109.5|9108.5|7848
1589382600000|2020-05-13 15:10:00|9122.8|9121.8|9143.1|9142.1|9143.4|9142.4|9122.6|9121.6|4360
1589382900000|2020-05-13 15:15:00|9142.6|9141.6|9118.9|9117.9|9152|9151|9117.8|9116.8|6232
1589383200000|2020-05-13 15:20:00|9118.5|9117.5|9083|9082|9118.8|9117.8|9078.3|9077.3|9380
1589383500000|2020-05-13 15:25:00|9083.1|9082.1|9089.9|9088.9|9090.1|9089.1|9067.3|9066.3|8479
1589383800000|2020-05-13 15:30:00|9090.1|9089.1|9086.3|9085.3|9100.1|9099.1|9076.6|9075.6|5976
1589384100000|2020-05-13 15:35:00|9086.5|9085.5|9070.4|9069.4|9088|9087|9050.1|9049.1|8386
1589384400000|2020-05-13 15:40:00|9070.3|9069.3|9040.8|9039.8|9074.4|9073.4|9035.1|9034.1|7279
1589384700000|2020-05-13 15:45:00|9040.3|9039.3|9010|9009|9041.5|9040.5|9003.3|9002.3|8469
1589385000000|2020-05-13 15:50:00|9010.5|9009.5|8998.1|8997.1|9031.4|9030.4|8993.1|8992.1|10183
1589385300000|2020-05-13 15:55:00|8996.4|8995.4|9003.8|9002.8|9008.9|9007.9|8985.8|8984.8|10505
1589385600000|2020-05-13 16:00:00|9004|9003|8966.3|8965.3|9014|9013|8964|8963|9798
1589385900000|2020-05-13 16:05:00|8966.5|8965.5|8932.8|8931.8|8979.8|8978.8|8932.4|8931.4|10975
1589386200000|2020-05-13 16:10:00|8934.1|8933.1|8920.8|8919.8|8951.1|8950.1|8915.5|8914.5|11971
1589386500000|2020-05-13 16:15:00|8921.5|8920.5|8900.9|8899.9|8930|8929|8895|8894|10539
1589386800000|2020-05-13 16:20:00|8901.9|8900.9|8931.1|8930.1|8941.5|8940.5|8901.3|8900.3|8352
1589387100000|2020-05-13 16:25:00|8930.5|8929.5|8961.9|8960.9|8965.4|8964.4|8919.4|8918.4|7777
1589387400000|2020-05-13 16:30:00|8962.5|8961.5|8967.4|8966.4|8969|8968|8937.3|8936.3|7204
1589387700000|2020-05-13 16:35:00|8967.3|8966.3|8980.5|8979.5|8981.5|8980.5|8952.8|8951.8|6610
1589388000000|2020-05-13 16:40:00|8982.1|8981.1|8971.9|8970.9|8984.3|8983.3|8967.6|8966.6|6281
1589388300000|2020-05-13 16:45:00|8972.1|8971.1|8995|8994|8997.4|8996.4|8972.1|8971.1|6233
1589388600000|2020-05-13 16:50:00|8995.1|8994.1|8992.5|8991.5|9003.4|9002.4|8984.8|8983.8|5055
1589388900000|2020-05-13 16:55:00|8992.6|8991.6|8988.1|8987.1|8999.6|8998.6|8980.5|8979.5|3620
1589389200000|2020-05-13 17:00:00|8987.6|8986.6|8941.6|8940.6|8992.6|8991.6|8941.6|8940.6|6760
1589389500000|2020-05-13 17:05:00|8941.9|8940.9|8926.6|8925.6|8950.6|8949.6|8922.5|8921.5|7673
1589389800000|2020-05-13 17:10:00|8927.5|8926.5|8958.4|8957.4|8962.8|8961.8|8926.8|8925.8|5785
1589390100000|2020-05-13 17:15:00|8958.6|8957.6|8966.6|8965.6|8976.1|8975.1|8947.1|8946.1|4674
1589390400000|2020-05-13 17:20:00|8966.1|8965.1|8946.6|8945.6|8969.1|8968.1|8941.8|8940.8|4480
1589390700000|2020-05-13 17:25:00|8946.8|8945.8|8954.1|8953.1|8961.8|8960.8|8938.4|8937.4|3986
1589391000000|2020-05-13 17:30:00|8954|8953|8947.5|8946.5|8958.4|8957.4|8940.9|8939.9|3551
1589391300000|2020-05-13 17:35:00|8947.6|8946.6|8962.6|8961.6|8962.6|8961.6|8943.1|8942.1|4063
1589391600000|2020-05-13 17:40:00|8962.4|8961.4|8954.1|8953.1|8968.9|8967.9|8944.8|8943.8|4119
1589391900000|2020-05-13 17:45:00|8954.4|8953.4|8959.4|8958.4|8965.6|8964.6|8947.5|8946.5|3244
1589392200000|2020-05-13 17:50:00|8960|8959|8937.1|8936.1|8961.4|8960.4|8935.9|8934.9|3785
1589392500000|2020-05-13 17:55:00|8937.3|8936.3|8939.6|8938.6|8946.1|8945.1|8935.1|8934.1|2484
1589392800000|2020-05-13 18:00:00|8940|8939|8915.4|8914.4|8940.6|8939.6|8914.9|8913.9|4196
1589393100000|2020-05-13 18:05:00|8916.6|8915.6|8946.6|8945.6|8948.9|8947.9|8916.4|8915.4|3674
1589393400000|2020-05-13 18:10:00|8946.4|8945.4|8960.1|8959.1|8967.8|8966.8|8938.4|8937.4|4543
1589393700000|2020-05-13 18:15:00|8960.4|8959.4|8973.9|8972.9|8988.5|8987.5|8956.9|8955.9|6844
1589394000000|2020-05-13 18:20:00|8973.6|8972.6|8962.1|8961.1|8983.9|8982.9|8953.9|8952.9|4701
1589394300000|2020-05-13 18:25:00|8960.8|8959.8|8951.5|8950.5|8970.9|8969.9|8950.1|8949.1|4311
1589394600000|2020-05-13 18:30:00|8951.4|8950.4|8948.1|8947.1|8959.9|8958.9|8944|8943|4661
1589394900000|2020-05-13 18:35:00|8948.3|8947.3|8948.4|8947.4|8958.5|8957.5|8941.9|8940.9|3853
1589395200000|2020-05-13 18:40:00|8948.3|8947.3|8930.4|8929.4|8951.4|8950.4|8927.9|8926.9|3374
1589395500000|2020-05-13 18:45:00|8930.8|8929.8|8937.6|8936.6|8945.5|8944.5|8924.6|8923.6|3929
1589395800000|2020-05-13 18:50:00|8937.4|8936.4|8929.1|8928.1|8942|8941|8923.9|8922.9|3293
1589396100000|2020-05-13 18:55:00|8929.4|8928.4|8912.1|8911.1|8933.8|8932.8|8912|8911|3608
1589396400000|2020-05-13 19:00:00|8911.9|8910.9|8967.1|8966.1|8970.9|8969.9|8911.8|8910.8|8084
1589396700000|2020-05-13 19:05:00|8966.4|8965.4|8940.3|8939.3|8967.1|8966.1|8931.3|8930.3|5169
1589397000000|2020-05-13 19:10:00|8940.4|8939.4|8931.6|8930.6|8954.4|8953.4|8922.1|8921.1|4880
1589397300000|2020-05-13 19:15:00|8931.8|8930.8|8937.6|8936.6|8937.9|8936.9|8918.6|8917.6|4291
1589397600000|2020-05-13 19:20:00|8937.8|8936.8|8896.1|8895.1|8944.8|8943.8|8895.3|8894.3|7218
1589397900000|2020-05-13 19:25:00|8896.3|8895.3|8926.8|8925.8|8936.3|8935.3|8889|8888|7027
1589398200000|2020-05-13 19:30:00|8925.3|8924.3|8943.1|8942.1|8951.9|8950.9|8913.6|8912.6|6067
1589398500000|2020-05-13 19:35:00|8943.5|8942.5|8942.3|8941.3|8959.8|8958.8|8933.3|8932.3|5881
1589398800000|2020-05-13 19:40:00|8943.8|8942.8|8953.9|8952.9|8963|8962|8943.8|8942.8|8006
1589399100000|2020-05-13 19:45:00|8954|8953|8973.9|8972.9|8980.3|8979.3|8940.8|8939.8|6092
1589399400000|2020-05-13 19:50:00|8971.9|8970.9|9000.5|8999.5|9009.4|9008.4|8971.9|8970.9|9641
1589399700000|2020-05-13 19:55:00|9001.6|9000.6|8999.5|8998.5|9013.9|9012.9|8989.9|8988.9|10482
1589400000000|2020-05-13 20:00:00|8999.4|8997.4|9025.8|9023.8|9026.5|9024.5|8990.2|8988.2|5395
1589400300000|2020-05-13 20:05:00|9026.2|9024.2|9007.8|9005.8|9031.2|9029.2|9004.2|9002.2|3157
1589400600000|2020-05-13 20:10:00|9008.4|9006.4|9004.9|8999.9|9008.4|9006.4|8998.5|8996.5|1684
1589400900000|2020-05-13 20:15:00|9004.8|8999.8|9011.2|9006.2|9011.2|9006.2|9004.6|8999.6|0
1589401200000|2020-05-13 20:20:00|9011.3|9006.3|9015.5|9010.5|9015.8|9010.8|9009.8|9004.8|0
1589401500000|2020-05-13 20:25:00|9015.3|9010.3|9013.6|9008.6|9016.1|9011.1|9013.5|9008.5|0
1589401800000|2020-05-13 20:30:00|9013.3|9008.3|9022.7|9020.7|9025.4|9023.4|9006.9|9004.9|711
1589402100000|2020-05-13 20:35:00|9022.2|9020.2|9016.7|9014.7|9022.2|9020.2|9014.4|9012.4|217
1589402400000|2020-05-13 20:40:00|9017.2|9015.2|9011.2|9009.2|9022.4|9020.4|9009.9|9007.9|359
1589402700000|2020-05-13 20:45:00|9010.4|9008.4|9015.4|9013.4|9015.4|9013.4|9005.9|9003.9|281
1589403000000|2020-05-13 20:50:00|9014.7|9012.7|9020.2|9018.2|9020.4|9018.4|9012.9|9010.9|204
1589403300000|2020-05-13 20:55:00|9019.9|9017.9|9025.1|9020.1|9025.4|9022.4|9019.7|9017.7|252
1589403600000|2020-05-13 21:00:00|9025|9020|9022.8|9017.8|9026.2|9021.2|9022.6|9017.6|0
1589403900000|2020-05-13 21:05:00|9023.4|9018.4|9022.3|9017.3|9023.4|9018.4|9021.7|9016.7|0
1589404200000|2020-05-13 21:10:00|9022.5|9017.5|9021.7|9016.7|9023.1|9018.1|9021.7|9016.7|0
1589404500000|2020-05-13 21:15:00|9021.6|9016.6|9018.3|9013.3|9021.9|9016.9|9017.5|9012.5|0
1589404800000|2020-05-13 21:20:00|9018.5|9013.5|9020.4|9015.4|9021.3|9016.3|9018.5|9013.5|0
1589405100000|2020-05-13 21:25:00|9020.5|9015.5|9021.8|9016.8|9021.8|9016.8|9020.3|9015.3|0
1589405400000|2020-05-13 21:30:00|9021.7|9016.7|9023.7|9018.7|9023.8|9018.8|9021.5|9016.5|0
1589405700000|2020-05-13 21:35:00|9023.8|9018.8|9023.7|9018.7|9024.2|9019.2|9022.8|9017.8|0
1589406000000|2020-05-13 21:40:00|9022.6|9017.6|9024.8|9019.8|9024.9|9019.9|9022.6|9017.6|0
1589406300000|2020-05-13 21:45:00|9024.9|9019.9|9024|9019|9025.2|9020.2|9024|9019|0
1589406600000|2020-05-13 21:50:00|9023.6|9018.6|9024.7|9019.7|9025.1|9020.1|9023.4|9018.4|0
1589406900000|2020-05-13 21:55:00|9024.5|9019.5|9025.2|9020.2|9025.6|9020.6|9023.1|9018.1|0
1589407200000|2020-05-13 22:00:00|9027.2|9025.2|9037.3|9035.3|9039.5|9037.5|9024.9|9022.9|1067
1589407500000|2020-05-13 22:05:00|9037.4|9035.4|9030.2|9028.2|9040.5|9038.5|9029.2|9027.2|311
1589407800000|2020-05-13 22:10:00|9030|9028|9035.9|9033.9|9039.5|9037.5|9029.4|9027.4|372
1589408100000|2020-05-13 22:15:00|9035.8|9033.8|9035|9033|9037.3|9035.3|9032.7|9030.7|137
1589408400000|2020-05-13 22:20:00|9034.9|9032.9|9030.8|9028.8|9034.9|9032.9|9025|9023|247
1589408700000|2020-05-13 22:25:00|9031.2|9029.2|9019|9017|9031.3|9029.3|9015.5|9013.5|471
1589409000000|2020-05-13 22:30:00|9019.2|9017.2|9028|9026|9028.3|9026.3|9014.7|9012.7|316
1589409300000|2020-05-13 22:35:00|9028.2|9026.2|9027.9|9025.9|9029.3|9027.3|9023.8|9021.8|136
1589409600000|2020-05-13 22:40:00|9027.8|9025.8|9019.5|9017.5|9028.4|9026.4|9016.3|9014.3|245
1589409900000|2020-05-13 22:45:00|9019.7|9017.7|9017.9|9015.9|9023|9021|9016.9|9014.9|137
1589410200000|2020-05-13 22:50:00|9017.8|9015.8|9023.4|9021.4|9023.4|9021.4|9016.4|9014.4|149
1589410500000|2020-05-13 22:55:00|9023.5|9021.5|9035.9|9033.9|9036|9034|9023.5|9021.5|424
1589410800000|2020-05-13 23:00:00|9036.8|9034.8|9031|9029|9036.8|9034.8|9029|9027|212
1589411100000|2020-05-13 23:05:00|9030.9|9028.9|9040.8|9038.8|9042.7|9040.7|9028.3|9026.3|303
1589411400000|2020-05-13 23:10:00|9040.2|9038.2|9039.4|9037.4|9042.9|9040.9|9037.7|9035.7|238
1589411700000|2020-05-13 23:15:00|9039.5|9037.5|9042.9|9040.9|9043.5|9041.5|9035|9033|211
1589412000000|2020-05-13 23:20:00|9043|9041|9038.2|9036.2|9044.8|9042.8|9037.4|9035.4|262
1589412300000|2020-05-13 23:25:00|9037.8|9035.8|9041.2|9039.2|9043|9041|9034.7|9032.7|189
1589412600000|2020-05-13 23:30:00|9041.4|9039.4|9044.5|9042.5|9044.5|9042.5|9039.8|9037.8|230
1589412900000|2020-05-13 23:35:00|9044.7|9042.7|9045.5|9043.5|9048.4|9046.4|9043.9|9041.9|339
1589413200000|2020-05-13 23:40:00|9046.2|9044.2|9031|9029|9048.3|9046.3|9030|9028|561
1589413500000|2020-05-13 23:45:00|9031.3|9029.3|9024.8|9022.8|9034.4|9032.4|9024.2|9022.2|550
1589413800000|2020-05-13 23:50:00|9024.7|9022.7|9028.2|9026.2|9028.5|9026.5|9024.3|9022.3|248
1589414100000|2020-05-13 23:55:00|9027.9|9025.9|9021.9|9019.9|9032|9030|9018.3|9016.3|689
1589414400000|2020-05-14 00:00:00|9022|9020|9002|9000|9022|9020|8994.4|8992.4|1347
1589414700000|2020-05-14 00:05:00|9001.9|8999.9|9007|9005|9012.5|9010.5|8997.2|8995.2|643
1589415000000|2020-05-14 00:10:00|9006.8|9004.8|9001.7|8999.7|9008.9|9006.9|8998.9|8996.9|485
1589415300000|2020-05-14 00:15:00|9001.2|8999.2|9013.5|9011.5|9015.9|9013.9|8999.4|8997.4|463
1589415600000|2020-05-14 00:20:00|9013.3|9011.3|9015.8|9013.8|9017.4|9015.4|9008.2|9006.2|442
1589415900000|2020-05-14 00:25:00|9015.9|9013.9|8990.4|8988.4|9015.9|9013.9|8990.4|8988.4|926
1589416200000|2020-05-14 00:30:00|8990.7|8988.7|8982|8980|8991.5|8989.5|8979.3|8977.3|945
1589416500000|2020-05-14 00:35:00|8982.2|8980.2|8984.3|8982.3|8987.9|8985.9|8975|8973|1051
1589416800000|2020-05-14 00:40:00|8984.2|8982.2|8993.3|8991.3|8995.7|8993.7|8983.8|8981.8|849
1589417100000|2020-05-14 00:45:00|8993.2|8991.2|9002.7|9000.7|9004|9002|8988.3|8986.3|1121
1589417400000|2020-05-14 00:50:00|9002.8|9000.8|8992.3|8990.3|9005|9003|8991.4|8989.4|763
1589417700000|2020-05-14 00:55:00|8992.4|8990.4|9009.3|9007.3|9009.4|9007.4|8987.5|8985.5|1109
1589418000000|2020-05-14 01:00:00|9009|9007|9012|9010|9014.8|9012.8|9007|9005|1098
1589418300000|2020-05-14 01:05:00|9011.9|9009.9|9016.2|9014.2|9017|9015|9006.3|9004.3|660
1589418600000|2020-05-14 01:10:00|9016.3|9014.3|9003.4|9001.4|9019.3|9017.3|9001.8|8999.8|590
1589418900000|2020-05-14 01:15:00|9003.8|9001.8|9014.7|9012.7|9017.9|9015.9|9003.8|9001.8|538
1589419200000|2020-05-14 01:20:00|9014.8|9012.8|9020.3|9018.3|9026.8|9024.8|9012|9010|811
1589419500000|2020-05-14 01:25:00|9020.2|9018.2|9021.2|9019.2|9024.3|9022.3|9017.8|9015.8|428
1589419800000|2020-05-14 01:30:00|9021.4|9019.4|9016.2|9014.2|9025.8|9023.8|9006.8|9004.8|909
1589420100000|2020-05-14 01:35:00|9015.9|9013.9|8989.9|8987.9|9015.9|9013.9|8988.3|8986.3|1132
1589420400000|2020-05-14 01:40:00|8989.5|8987.5|8988.3|8986.3|8990.9|8988.9|8977.9|8975.9|1075
1589420700000|2020-05-14 01:45:00|8988.2|8986.2|8989.8|8987.8|8990.2|8988.2|8979.7|8977.7|733
1589421000000|2020-05-14 01:50:00|8989.5|8987.5|8987.7|8985.7|8992.3|8990.3|8979.8|8977.8|768
1589421300000|2020-05-14 01:55:00|8986.8|8984.8|8984.9|8982.9|8988.5|8986.5|8979.2|8977.2|693
1589421600000|2020-05-14 02:00:00|8984.2|8982.2|8987.3|8985.3|8990.7|8988.7|8979|8977|432
1589421900000|2020-05-14 02:05:00|8987.4|8985.4|8967.7|8965.7|8987.8|8985.8|8965|8963|943
1589422200000|2020-05-14 02:10:00|8967.8|8965.8|8963.7|8961.7|8968.5|8966.5|8961|8959|819
1589422500000|2020-05-14 02:15:00|8963.5|8961.5|8960.8|8958.8|8967.2|8965.2|8953.9|8951.9|933
1589422800000|2020-05-14 02:20:00|8960.9|8958.9|8971|8969|8973|8971|8960.3|8958.3|688
1589423100000|2020-05-14 02:25:00|8970.9|8968.9|8969.7|8967.7|8974.3|8972.3|8967.8|8965.8|497
1589423400000|2020-05-14 02:30:00|8969.8|8967.8|8978.3|8976.3|8979.7|8977.7|8964|8962|652
1589423700000|2020-05-14 02:35:00|8978|8976|8973.8|8971.8|8979.2|8977.2|8973.3|8971.3|282
1589424000000|2020-05-14 02:40:00|8974|8972|8981.3|8979.3|8982|8980|8972.5|8970.5|361
1589424300000|2020-05-14 02:45:00|8981.7|8979.7|8976.9|8974.9|8983|8981|8975.2|8973.2|305
1589424600000|2020-05-14 02:50:00|8977|8975|8982|8980|8984.4|8982.4|8970.7|8968.7|603
1589424900000|2020-05-14 02:55:00|8981|8979|9001.2|8999.2|9002.5|9000.5|8981|8979|982
1589425200000|2020-05-14 03:00:00|9001.5|8999.5|8998.7|8996.7|9005.9|9003.9|8996.9|8994.9|635
1589425500000|2020-05-14 03:05:00|8998.8|8996.8|8999|8997|9005.7|9003.7|8995.3|8993.3|476
1589425800000|2020-05-14 03:10:00|8998.9|8996.9|9008.8|9006.8|9011|9009|8998.9|8996.9|692
1589426100000|2020-05-14 03:15:00|9008.9|9006.9|9007.8|9005.8|9008.9|9006.9|9003.9|9001.9|388
1589426400000|2020-05-14 03:20:00|9007.7|9005.7|9000.4|8998.4|9010.2|9008.2|8997.9|8995.9|386
1589426700000|2020-05-14 03:25:00|9000.5|8998.5|9013.5|9011.5|9016.4|9014.4|8999.9|8997.9|534
1589427000000|2020-05-14 03:30:00|9013.7|9011.7|9011.9|9009.9|9015.9|9013.9|9007.8|9005.8|327
1589427300000|2020-05-14 03:35:00|9011.5|9009.5|9007.8|9005.8|9012.4|9010.4|9004.7|9002.7|273
1589427600000|2020-05-14 03:40:00|9007.4|9005.4|9006.9|9004.9|9008.9|9006.9|9003.2|9001.2|244
1589427900000|2020-05-14 03:45:00|9006.8|9004.8|8997.2|8995.2|9007.4|9005.4|8996.2|8994.2|491
1589428200000|2020-05-14 03:50:00|8997|8995|9009.3|9007.3|9011.9|9009.9|8993.8|8991.8|715
1589428500000|2020-05-14 03:55:00|9009.5|9007.5|9010.4|9008.4|9013.7|9011.7|9005.9|9003.9|372
1589428800000|2020-05-14 04:00:00|9010.9|9008.9|9017.5|9015.5|9019.2|9017.2|9009.9|9007.9|484
1589429100000|2020-05-14 04:05:00|9017.7|9015.7|9023|9021|9028.7|9026.7|9017.2|9015.2|826
1589429400000|2020-05-14 04:10:00|9022.7|9020.7|9024.2|9022.2|9025.7|9023.7|9021.7|9019.7|202
1589429700000|2020-05-14 04:15:00|9024.3|9022.3|9027|9025|9028.4|9026.4|9022|9020|221
1589430000000|2020-05-14 04:20:00|9027.2|9025.2|9020|9018|9028.4|9026.4|9018.4|9016.4|271
1589430300000|2020-05-14 04:25:00|9020.2|9018.2|9013.7|9011.7|9021.9|9019.9|9013.5|9011.5|319
1589430600000|2020-05-14 04:30:00|9013.5|9011.5|9001.3|8999.3|9016.3|9014.3|8994.4|8992.4|845
1589430900000|2020-05-14 04:35:00|9001.2|8999.2|9000.8|8998.8|9004|9002|8994.4|8992.4|418
1589431200000|2020-05-14 04:40:00|9001.4|8999.4|8995.3|8993.3|9002.5|9000.5|8986.8|8984.8|610
1589431500000|2020-05-14 04:45:00|8994.5|8992.5|8996.2|8994.2|8999.8|8997.8|8987.5|8985.5|364
1589431800000|2020-05-14 04:50:00|8995.7|8993.7|9003.9|9001.9|9005.5|9003.5|8995.2|8993.2|406
1589432100000|2020-05-14 04:55:00|9003.8|9001.8|8986.4|8984.4|9003.8|9001.8|8984.9|8982.9|512
1589432400000|2020-05-14 05:00:00|8986|8984|8987.5|8985.5|8993.3|8991.3|8979|8977|678
1589432700000|2020-05-14 05:05:00|8987.7|8985.7|8986.5|8984.5|8989.5|8987.5|8984.9|8982.9|271
1589433000000|2020-05-14 05:10:00|8986.7|8984.7|8997.2|8995.2|8997.9|8995.9|8986.4|8984.4|457
1589433300000|2020-05-14 05:15:00|8997.4|8995.4|8992|8990|9000.2|8998.2|8989.7|8987.7|513
1589433600000|2020-05-14 05:20:00|8991.5|8989.5|9000.9|8998.9|9004.7|9002.7|8989.5|8987.5|454
1589433900000|2020-05-14 05:25:00|9000.8|8998.8|8997.2|8995.2|9001.9|8999.9|8994.7|8992.7|266
1589434200000|2020-05-14 05:30:00|8997|8995|8983.4|8981.4|8999.5|8997.5|8982.4|8980.4|440
1589434500000|2020-05-14 05:35:00|8983.3|8981.3|8988.4|8986.4|8993.8|8991.8|8978.5|8976.5|678
1589434800000|2020-05-14 05:40:00|8988.7|8986.7|8991.3|8989.3|8996.2|8994.2|8987.7|8985.7|559
1589435100000|2020-05-14 05:45:00|8991.9|8989.9|8980.5|8978.5|8996.5|8994.5|8980.5|8978.5|432
1589435400000|2020-05-14 05:50:00|8980.4|8978.4|8979.7|8977.7|8987.7|8985.7|8976.5|8974.5|533
1589435700000|2020-05-14 05:55:00|8979.5|8977.5|8975.2|8973.2|8984.2|8982.2|8974.2|8972.2|392
1589436000000|2020-05-14 06:00:00|8974.5|8972.5|8959.8|8957.8|8983.9|8981.9|8958.8|8956.8|1240
1589436300000|2020-05-14 06:05:00|8959.2|8957.2|8966.3|8964.3|8969.4|8967.4|8955.7|8953.7|1062
1589436600000|2020-05-14 06:10:00|8965.9|8963.9|8962.9|8960.9|8974.9|8972.9|8956.9|8954.9|817
1589436900000|2020-05-14 06:15:00|8963.4|8961.4|8964.3|8962.3|8970.7|8968.7|8961.8|8959.8|640
1589437200000|2020-05-14 06:20:00|8963.8|8961.8|8972|8970|8972.8|8970.8|8963.2|8961.2|427
1589437500000|2020-05-14 06:25:00|8972.5|8970.5|8972|8970|8976.8|8974.8|8970.7|8968.7|293
1589437800000|2020-05-14 06:30:00|8971.9|8969.9|8976.5|8974.5|8979.5|8977.5|8971.2|8969.2|404
1589438100000|2020-05-14 06:35:00|8976.4|8974.4|8970.5|8968.5|8976.4|8974.4|8961.7|8959.7|485
1589438400000|2020-05-14 06:40:00|8972|8970|8970.9|8968.9|8987.7|8985.7|8969.7|8967.7|1081
1589438700000|2020-05-14 06:45:00|8971.2|8969.2|8967.4|8965.4|8971.8|8969.8|8959.4|8957.4|663
1589439000000|2020-05-14 06:50:00|8967.5|8965.5|8966.5|8964.5|8969.2|8967.2|8962.7|8960.7|304
1589439300000|2020-05-14 06:55:00|8966.7|8964.7|8978.9|8976.9|8978.9|8976.9|8964|8962|596
1589439600000|2020-05-14 07:00:00|8978.5|8976.5|8995.2|8993.2|8995.7|8993.7|8978|8976|1686
1589439900000|2020-05-14 07:05:00|8995|8993|8991.4|8989.4|8996.5|8994.5|8988|8986|879
1589440200000|2020-05-14 07:10:00|8991.5|8989.5|9010.4|9008.4|9016.2|9014.2|8989.7|8987.7|1499
1589440500000|2020-05-14 07:15:00|9010.5|9008.5|9021.4|9019.4|9024.5|9022.5|9008.9|9006.9|1206
1589440800000|2020-05-14 07:20:00|9021.5|9019.5|9029.7|9027.7|9034.5|9032.5|9021.5|9019.5|1245
1589441100000|2020-05-14 07:25:00|9029.5|9027.5|9020.7|9018.7|9030|9028|9020.7|9018.7|784
1589441400000|2020-05-14 07:30:00|9020.8|9018.8|9032.7|9030.7|9041.3|9039.3|9020.7|9018.7|1491
1589441700000|2020-05-14 07:35:00|9032.5|9030.5|9039.5|9037.5|9042.7|9040.7|9030.5|9028.5|875
1589442000000|2020-05-14 07:40:00|9039.7|9037.7|9033.5|9031.5|9040.2|9038.2|9030.4|9028.4|605
1589442300000|2020-05-14 07:45:00|9032.4|9030.4|9026.2|9024.2|9035.8|9033.8|9025.8|9023.8|744
1589442600000|2020-05-14 07:50:00|9025.9|9023.9|9011.3|9009.3|9028.3|9026.3|9009.7|9007.7|1375
1589442900000|2020-05-14 07:55:00|9011.5|9009.5|9007.8|9005.8|9018|9016|9000.3|8998.3|1263
1589443200000|2020-05-14 08:00:00|9008|9006|9005|9003|9008.7|9006.7|8995.4|8993.4|1583
1589443500000|2020-05-14 08:05:00|9005.3|9003.3|8995.9|8993.9|9005.3|9003.3|8992|8990|1230
1589443800000|2020-05-14 08:10:00|8996.5|8994.5|9008.8|9006.8|9009.4|9007.4|8993.9|8991.9|1115
1589444100000|2020-05-14 08:15:00|9008.7|9006.7|8998.4|8996.4|9008.7|9006.7|8996.3|8994.3|843
1589444400000|2020-05-14 08:20:00|8998.3|8996.3|9011.7|9009.7|9013.7|9011.7|8996.5|8994.5|895
1589444700000|2020-05-14 08:25:00|9011.2|9009.2|9010.8|9008.8|9016.3|9014.3|9005.9|9003.9|871
1589445000000|2020-05-14 08:30:00|9010.5|9008.5|9011.2|9009.2|9020|9018|9007|9005|955
1589445300000|2020-05-14 08:35:00|9011.5|9009.5|9018|9016|9023|9021|9009.8|9007.8|808
1589445600000|2020-05-14 08:40:00|9017.8|9015.8|9003|9001|9022.4|9020.4|9001.5|8999.5|1231
1589445900000|2020-05-14 08:45:00|9002.9|9000.9|9009.3|9007.3|9010.8|9008.8|8996.5|8994.5|1018
1589446200000|2020-05-14 08:50:00|9009.7|9007.7|9022.8|9020.8|9024.4|9022.4|9009|9007|876
1589446500000|2020-05-14 08:55:00|9022.7|9020.7|9013.4|9011.4|9026|9024|9009|9007|805
1589446800000|2020-05-14 09:00:00|9013.2|9011.2|9018.3|9016.3|9018.9|9016.9|9006.5|9004.5|733
1589447100000|2020-05-14 09:05:00|9018|9016|9026|9024|9032.8|9030.8|9016.2|9014.2|1108
1589447400000|2020-05-14 09:10:00|9026.4|9024.4|9031.5|9029.5|9031.9|9029.9|9023|9021|663
1589447700000|2020-05-14 09:15:00|9031.2|9029.2|9028.3|9026.3|9033.8|9031.8|9026.4|9024.4|548
1589448000000|2020-05-14 09:20:00|9028|9026|9023.4|9021.4|9030.7|9028.7|9019.3|9017.3|528
1589448300000|2020-05-14 09:25:00|9023.5|9021.5|9031.2|9029.2|9031.2|9029.2|9019|9017|745
1589448600000|2020-05-14 09:30:00|9031|9029|9035.7|9033.7|9035.8|9033.8|9026.5|9024.5|581
1589448900000|2020-05-14 09:35:00|9035.5|9033.5|9037.4|9035.4|9038|9036|9031.2|9029.2|569
1589449200000|2020-05-14 09:40:00|9037.3|9035.3|9035.8|9033.8|9038|9036|9027.9|9025.9|626
1589449500000|2020-05-14 09:45:00|9035.9|9033.9|9035.8|9033.8|9040.5|9038.5|9032.5|9030.5|550
1589449800000|2020-05-14 09:50:00|9035.7|9033.7|9034.9|9032.9|9047.9|9045.9|9034.2|9032.2|1478
1589450100000|2020-05-14 09:55:00|9035.2|9033.2|9042.5|9040.5|9043.9|9041.9|9029.4|9027.4|818
1589450400000|2020-05-14 10:00:00|9042.7|9040.7|9034.9|9032.9|9044.4|9042.4|9022.4|9020.4|1450
1589450700000|2020-05-14 10:05:00|9034.8|9032.8|9006.5|9004.5|9040|9038|9006.5|9004.5|1574
1589451000000|2020-05-14 10:10:00|9006.7|9004.7|9003.9|9001.9|9007.4|9005.4|8994.9|8992.9|1734
1589451300000|2020-05-14 10:15:00|9004.7|9002.7|9009.5|9007.5|9012.4|9010.4|9002.9|9000.9|888
1589451600000|2020-05-14 10:20:00|9009.7|9007.7|9011.3|9009.3|9016.4|9014.4|9005.7|9003.7|704
1589451900000|2020-05-14 10:25:00|9011.2|9009.2|9014|9012|9014.7|9012.7|9007.2|9005.2|650
1589452200000|2020-05-14 10:30:00|9014.2|9012.2|9009.9|9007.9|9018.7|9016.7|9006.9|9004.9|814
1589452500000|2020-05-14 10:35:00|9009.8|9007.8|9016.5|9014.5|9018.2|9016.2|9005.9|9003.9|857
1589452800000|2020-05-14 10:40:00|9016.9|9014.9|9009.8|9007.8|9025.5|9023.5|9009.7|9007.7|1007
1589453100000|2020-05-14 10:45:00|9010|9008|9003.8|9001.8|9011.3|9009.3|9003.4|9001.4|620
1589453400000|2020-05-14 10:50:00|9003.9|9001.9|8996.8|8994.8|9004.4|9002.4|8996.7|8994.7|853
1589453700000|2020-05-14 10:55:00|8996.7|8994.7|9008.7|9006.7|9010.5|9008.5|8995.3|8993.3|870
1589454000000|2020-05-14 11:00:00|9008.5|9006.5|9010.9|9008.9|9015.5|9013.5|9007|9005|855
1589454300000|2020-05-14 11:05:00|9011|9009|8999.3|8997.3|9011.8|9009.8|8998.3|8996.3|715
1589454600000|2020-05-14 11:10:00|9000.2|8998.2|8991.9|8989.9|9004.8|9002.8|8990.4|8988.4|1250
1589454900000|2020-05-14 11:15:00|8991.8|8989.8|8980.3|8978.3|8993.3|8991.3|8979.7|8977.7|1304
1589455200000|2020-05-14 11:20:00|8979.9|8977.9|8982.8|8980.8|8983.2|8981.2|8974|8972|1143
1589455500000|2020-05-14 11:25:00|8982.9|8980.9|8968.3|8966.3|8983|8981|8967.4|8965.4|1280
1589455800000|2020-05-14 11:30:00|8968.4|8966.4|8970.3|8968.3|8972.9|8970.9|8963|8961|1264
1589456100000|2020-05-14 11:35:00|8970.5|8968.5|8978.9|8976.9|8983.2|8981.2|8968|8966|1594
1589456400000|2020-05-14 11:40:00|8978.8|8976.8|8954.8|8952.8|8978.9|8976.9|8952|8950|1813
1589456700000|2020-05-14 11:45:00|8954.9|8952.9|8954.3|8952.3|8966.4|8964.4|8952.9|8950.9|1710
1589457000000|2020-05-14 11:50:00|8954.2|8952.2|8962.5|8960.5|8966.3|8964.3|8945.7|8943.7|1978
1589457300000|2020-05-14 11:55:00|8962.4|8960.4|8945.2|8943.2|8962.9|8960.9|8940.5|8938.5|2081
1589457600000|2020-05-14 12:00:00|8945.4|8943.4|8948.9|8946.9|8954.5|8952.5|8935.7|8933.7|1822
1589457900000|2020-05-14 12:05:00|8949|8947|8928.4|8926.4|8949|8947|8925.2|8923.2|2214
1589458200000|2020-05-14 12:10:00|8928.5|8926.5|8938.3|8936.3|8941.3|8939.3|8924.7|8922.7|1505
1589458500000|2020-05-14 12:15:00|8938.4|8936.4|8934.5|8932.5|8943.3|8941.3|8928.5|8926.5|1632
1589458800000|2020-05-14 12:20:00|8934.7|8932.7|8924|8922|8934.9|8932.9|8920.5|8918.5|1691
1589459100000|2020-05-14 12:25:00|8923.9|8921.9|8937.7|8935.7|8939.8|8937.8|8921.8|8919.8|1429
1589459400000|2020-05-14 12:30:00|8936.8|8934.8|8915.2|8913.2|8952.4|8950.4|8908.3|8906.3|4594
1589459700000|2020-05-14 12:35:00|8913.7|8911.7|8920.3|8918.3|8921.9|8919.9|8906.2|8904.2|2631
1589460000000|2020-05-14 12:40:00|8920.2|8918.2|8903.7|8901.7|8925.9|8923.9|8902.7|8900.7|2722
1589460300000|2020-05-14 12:45:00|8903.4|8901.4|8914.4|8912.4|8916.4|8914.4|8899.9|8897.9|2478
1589460600000|2020-05-14 12:50:00|8914.2|8912.2|8933.3|8931.3|8935.9|8933.9|8913.5|8911.5|2457
1589460900000|2020-05-14 12:55:00|8933.2|8931.2|8940.2|8938.2|8940.5|8938.5|8929.2|8927.2|2836
1589461200000|2020-05-14 13:00:00|8939.3|8937.3|8937.7|8935.7|8943.9|8941.9|8920.7|8918.7|2748
1589461500000|2020-05-14 13:05:00|8937.4|8935.4|8937|8935|8945.7|8943.7|8932.7|8930.7|3183
1589461800000|2020-05-14 13:10:00|8935.5|8933.5|8944.2|8942.2|8944.8|8942.8|8933.2|8931.2|1968
1589462100000|2020-05-14 13:15:00|8944.3|8942.3|8931.2|8929.2|8947.9|8945.9|8929.7|8927.7|2125
1589462400000|2020-05-14 13:20:00|8931|8929|8941.7|8939.7|8943.8|8941.8|8930.7|8928.7|1082
1589462700000|2020-05-14 13:25:00|8941.9|8939.9|8943.5|8941.5|8951.2|8949.2|8941.4|8939.4|2302
1589463000000|2020-05-14 13:30:00|8943|8942|8952.4|8951.4|8973.7|8972.7|8934|8933|12209
1589463300000|2020-05-14 13:35:00|8953.7|8952.7|8948.7|8947.7|8985.4|8984.4|8947.2|8946.2|12119
1589463600000|2020-05-14 13:40:00|8947|8946|8931.7|8930.7|8950.2|8949.2|8923|8922|8762
1589463900000|2020-05-14 13:45:00|8931.9|8930.9|8906.9|8905.9|8951.2|8950.2|8903.9|8902.9|9206
1589464200000|2020-05-14 13:50:00|8906.8|8905.8|8866.9|8865.9|8917|8916|8864.2|8863.2|13076
1589464500000|2020-05-14 13:55:00|8867|8866|8881.7|8880.7|8895.2|8894.2|8865.5|8864.5|10902
1589464800000|2020-05-14 14:00:00|8881.9|8880.9|8886.7|8885.7|8892.9|8891.9|8869.2|8868.2|8746
1589465100000|2020-05-14 14:05:00|8887.2|8886.2|8918.4|8917.4|8919.5|8918.5|8887.2|8886.2|9291
1589465400000|2020-05-14 14:10:00|8918.6|8917.6|8900.4|8899.4|8929.1|8928.1|8900.1|8899.1|7444
1589465700000|2020-05-14 14:15:00|8899.9|8898.9|8892.4|8891.4|8912.1|8911.1|8878.9|8877.9|7581
1589466000000|2020-05-14 14:20:00|8892.9|8891.9|8896.1|8895.1|8905.1|8904.1|8881|8880|7199
1589466300000|2020-05-14 14:25:00|8896.6|8895.6|8862.4|8861.4|8913.6|8912.6|8861|8860|8891
1589466600000|2020-05-14 14:30:00|8862.1|8861.1|8881.1|8880.1|8882.9|8881.9|8857|8856|8651
1589466900000|2020-05-14 14:35:00|8881.6|8880.6|8915.5|8914.5|8917.4|8916.4|8870.9|8869.9|7914
1589467200000|2020-05-14 14:40:00|8915.4|8914.4|8902.6|8901.6|8916.9|8915.9|8889.6|8888.6|6584
1589467500000|2020-05-14 14:45:00|8902.9|8901.9|8931.9|8930.9|8932.4|8931.4|8886.5|8885.5|7975
1589467800000|2020-05-14 14:50:00|8931.6|8930.6|8936.1|8935.1|8939.9|8938.9|8912.9|8911.9|7282
1589468100000|2020-05-14 14:55:00|8935.5|8934.5|8912.9|8911.9|8935.9|8934.9|8911.1|8910.1|6045
1589468400000|2020-05-14 15:00:00|8913.4|8912.4|8928.1|8927.1|8938.1|8937.1|8909.9|8908.9|6646
1589468700000|2020-05-14 15:05:00|8928.2|8927.2|8948.2|8947.2|8958.4|8957.4|8923.9|8922.9|8078
1589469000000|2020-05-14 15:10:00|8948.6|8947.6|8960.1|8959.1|8969.1|8968.1|8947.6|8946.6|6559
1589469300000|2020-05-14 15:15:00|8960.9|8959.9|8970.7|8969.7|8984.1|8983.1|8960.5|8959.5|7524
1589469600000|2020-05-14 15:20:00|8970.6|8969.6|8936.2|8935.2|8971|8970|8931.9|8930.9|7398
1589469900000|2020-05-14 15:25:00|8936.4|8935.4|8934|8933|8941.1|8940.1|8922.1|8921.1|5705
1589470200000|2020-05-14 15:30:00|8934.2|8933.2|8950.4|8949.4|8957.9|8956.9|8932.7|8931.7|7453
1589470500000|2020-05-14 15:35:00|8950.1|8949.1|8936.6|8935.6|8972.9|8971.9|8935.1|8934.1|6659
1589470800000|2020-05-14 15:40:00|8935.6|8934.6|8933.4|8932.4|8938.4|8937.4|8915.4|8914.4|6783
1589471100000|2020-05-14 15:45:00|8932.9|8931.9|8920.9|8919.9|8936.2|8935.2|8917.6|8916.6|5370
1589471400000|2020-05-14 15:50:00|8921.1|8920.1|8944.7|8943.7|8948.1|8947.1|8913.6|8912.6|6688
1589471700000|2020-05-14 15:55:00|8944.5|8943.5|8912.5|8911.5|8945|8944|8905.6|8904.6|7748
1589472000000|2020-05-14 16:00:00|8912.6|8911.6|8918.7|8917.7|8929.6|8928.6|8901.9|8900.9|9732
1589472300000|2020-05-14 16:05:00|8917.9|8916.9|8905.5|8904.5|8919.6|8918.6|8900.9|8899.9|6027
1589472600000|2020-05-14 16:10:00|8905.6|8904.6|8914.4|8913.4|8925.6|8924.6|8903.6|8902.6|5480
1589472900000|2020-05-14 16:15:00|8914.1|8913.1|8924.2|8923.2|8932.1|8931.1|8910.9|8909.9|8872
1589473200000|2020-05-14 16:20:00|8924.1|8923.1|8956.4|8955.4|8959.7|8958.7|8923.1|8922.1|4866
1589473500000|2020-05-14 16:25:00|8956.6|8955.6|8941.4|8940.4|8957.7|8956.7|8940.2|8939.2|2744
1589473800000|2020-05-14 16:30:00|8941.2|8940.2|8951.1|8950.1|8956.7|8955.7|8937.9|8936.9|3238
1589474100000|2020-05-14 16:35:00|8951.4|8950.4|8945.9|8944.9|8959.1|8958.1|8943.1|8942.1|3495
1589474400000|2020-05-14 16:40:00|8946.1|8945.1|8940.1|8939.1|8954.9|8953.9|8939.5|8938.5|2747
1589474700000|2020-05-14 16:45:00|8939.9|8938.9|8937.4|8936.4|8943.6|8942.6|8932.4|8931.4|2682
1589475000000|2020-05-14 16:50:00|8937.9|8936.9|8980.1|8979.1|8980.3|8979.3|8933.8|8932.8|4986
1589475300000|2020-05-14 16:55:00|8980.3|8979.3|8989.4|8988.4|8994.1|8993.1|8978.3|8977.3|5211
1589475600000|2020-05-14 17:00:00|8990|8989|8973.6|8972.6|8996.9|8995.9|8973.6|8972.6|3722
1589475900000|2020-05-14 17:05:00|8974|8973|8971.4|8970.4|8978.6|8977.6|8967.5|8966.5|3890
1589476200000|2020-05-14 17:10:00|8971.1|8970.1|8972.6|8971.6|8984.1|8983.1|8970.8|8969.8|2759
1589476500000|2020-05-14 17:15:00|8972.8|8971.8|8982.3|8981.3|8982.6|8981.6|8970.3|8969.3|2821
1589476800000|2020-05-14 17:20:00|8982.5|8981.5|8983.9|8982.9|8991.1|8990.1|8980.1|8979.1|2579
1589477100000|2020-05-14 17:25:00|8984.5|8983.5|9006.4|9005.4|9008.1|9007.1|8984.1|8983.1|4041
1589477400000|2020-05-14 17:30:00|9005.9|9004.9|9004.1|9003.1|9019.8|9018.8|9003.6|9002.6|3817
1589477700000|2020-05-14 17:35:00|9004|9003|9001.1|9000.1|9011.4|9010.4|8995|8994|7923
1589478000000|2020-05-14 17:40:00|9001.5|9000.5|8990.9|8989.9|9004|9003|8989.4|8988.4|2669
1589478300000|2020-05-14 17:45:00|8991.1|8990.1|9002.4|9001.4|9005.4|9004.4|8990.1|8989.1|2724
1589478600000|2020-05-14 17:50:00|9002.6|9001.6|8991.4|8990.4|9003.9|9002.9|8984.9|8983.9|2705
1589478900000|2020-05-14 17:55:00|8991.5|8990.5|8980.8|8979.8|8999.3|8998.3|8977.9|8976.9|2442
1589479200000|2020-05-14 18:00:00|8980.9|8979.9|8966.9|8965.9|8983|8982|8960.8|8959.8|3820
1589479500000|2020-05-14 18:05:00|8965|8964|8970.6|8969.6|8972.4|8971.4|8954.4|8953.4|3830
1589479800000|2020-05-14 18:10:00|8970.9|8969.9|8983.1|8982.1|8983.4|8982.4|8969.4|8968.4|3890
1589480100000|2020-05-14 18:15:00|8983.6|8982.6|8981.4|8980.4|8988.9|8987.9|8970|8969|4780
1589480400000|2020-05-14 18:20:00|8981.8|8980.8|8991.6|8990.6|8995.4|8994.4|8978.9|8977.9|3026
1589480700000|2020-05-14 18:25:00|8991.4|8990.4|8994.9|8993.9|8996.4|8995.4|8986.6|8985.6|1825
1589481000000|2020-05-14 18:30:00|8995|8994|8971.6|8970.6|8998.1|8997.1|8970.4|8969.4|3301
1589481300000|2020-05-14 18:35:00|8971.4|8970.4|8959.6|8958.6|8974.9|8973.9|8958.6|8957.6|3273
1589481600000|2020-05-14 18:40:00|8960|8959|8959.4|8958.4|8971.6|8970.6|8946.4|8945.4|4865
1589481900000|2020-05-14 18:45:00|8959.1|8958.1|8962.1|8961.1|8969.9|8968.9|8952.9|8951.9|3178
1589482200000|2020-05-14 18:50:00|8961.8|8960.8|8979.9|8978.9|8982.8|8981.8|8955.1|8954.1|3931
1589482500000|2020-05-14 18:55:00|8979.6|8978.6|8995.6|8994.6|8999.5|8998.5|8975.6|8974.6|4697
1589482800000|2020-05-14 19:00:00|8995.5|8994.5|9013.4|9012.4|9015.4|9014.4|8987.1|8986.1|5691
1589483100000|2020-05-14 19:05:00|9013.5|9012.5|9026.8|9025.8|9030.3|9029.3|9007.6|9006.6|4640
1589483400000|2020-05-14 19:10:00|9027|9026|9018.6|9017.6|9028.4|9027.4|9009.4|9008.4|5011
1589483700000|2020-05-14 19:15:00|9018.4|9017.4|9019.5|9018.5|9031.9|9030.9|9011.9|9010.9|4117
1589484000000|2020-05-14 19:20:00|9018.9|9017.9|9044.8|9043.8|9046.4|9045.4|9015.7|9014.7|5308
1589484300000|2020-05-14 19:25:00|9044.7|9043.7|9047.3|9046.3|9052.6|9051.6|9035.3|9034.3|4516
1589484600000|2020-05-14 19:30:00|9047.6|9046.6|9040.2|9039.2|9057.3|9056.3|9038.7|9037.7|5376
1589484900000|2020-05-14 19:35:00|9040.3|9039.3|9027.2|9026.2|9040.8|9039.8|9020.6|9019.6|3698
1589485200000|2020-05-14 19:40:00|9026.8|9025.8|9038.4|9037.4|9038.6|9037.6|9014.8|9013.8|4699
1589485500000|2020-05-14 19:45:00|9038.6|9037.6|9056.7|9055.7|9058.9|9057.9|9038.3|9037.3|6999
1589485800000|2020-05-14 19:50:00|9056.3|9055.3|9090.1|9089.1|9091.1|9090.1|9056.3|9055.3|8548
1589486100000|2020-05-14 19:55:00|9087.1|9086.1|9096.2|9095.2|9097.9|9096.9|9074.1|9073.1|9860
1589486400000|2020-05-14 20:00:00|9096.1|9095.1|9104.5|9102.5|9113.1|9111.1|9092.2|9090.2|5289
1589486700000|2020-05-14 20:05:00|9103.9|9101.9|9105.6|9103.6|9112.5|9110.5|9097.5|9095.5|2438
1589487000000|2020-05-14 20:10:00|9105.5|9103.5|9089.1|9084.1|9107.2|9105.2|9085.9|9083.9|2322
1589487300000|2020-05-14 20:15:00|9089.3|9084.3|9097.2|9092.2|9097.2|9092.2|9089.1|9084.1|2
1589487600000|2020-05-14 20:20:00|9096.6|9091.6|9101.6|9096.6|9102.6|9097.6|9096.2|9091.2|0
1589487900000|2020-05-14 20:25:00|9101.4|9096.4|9099.6|9094.6|9101.7|9096.7|9099.6|9094.6|0
1589488200000|2020-05-14 20:30:00|9099.4|9094.4|9091.2|9089.2|9099.4|9096|9082.5|9080.5|987
1589488500000|2020-05-14 20:35:00|9091.7|9089.7|9100|9098|9101|9099|9090|9088|448
1589488800000|2020-05-14 20:40:00|9099.2|9097.2|9093.7|9091.7|9101.2|9099.2|9092.7|9090.7|430
1589489100000|2020-05-14 20:45:00|9093.5|9091.5|9097|9095|9097.5|9095.5|9091.7|9089.7|477
1589489400000|2020-05-14 20:50:00|9096.7|9094.7|9098|9096|9100.7|9098.7|9094|9092|295
1589489700000|2020-05-14 20:55:00|9097.7|9095.7|9098.9|9093.9|9098.9|9096.7|9093|9091|299
1589490000000|2020-05-14 21:00:00|9098.8|9093.8|9097.4|9092.4|9099.5|9094.5|9096|9091|0
1589490300000|2020-05-14 21:05:00|9097.5|9092.5|9097.5|9092.5|9097.7|9092.7|9097.2|9092.2|0
1589490600000|2020-05-14 21:10:00|9097.4|9092.4|9098.6|9093.6|9099.3|9094.3|9097.4|9092.4|0
1589490900000|2020-05-14 21:15:00|9098.7|9093.7|9098.8|9093.8|9099.2|9094.2|9098.5|9093.5|0
1589491200000|2020-05-14 21:20:00|9098.6|9093.6|9096.1|9091.1|9098.9|9093.9|9096.1|9091.1|0
1589491500000|2020-05-14 21:25:00|9096.3|9091.3|9096|9091|9096.7|9091.7|9095.9|9090.9|0
1589491800000|2020-05-14 21:30:00|9095.9|9090.9|9096.5|9091.5|9096.8|9091.8|9095.7|9090.7|0
1589492100000|2020-05-14 21:35:00|9096.4|9091.4|9095.1|9090.1|9096.4|9091.4|9095|9090|0
1589492400000|2020-05-14 21:40:00|9095.2|9090.2|9096.1|9091.1|9096.5|9091.5|9095.1|9090.1|0
1589492700000|2020-05-14 21:45:00|9096.6|9091.6|9096.5|9091.5|9096.6|9091.6|9096.1|9091.1|0
1589493000000|2020-05-14 21:50:00|9096.4|9091.4|9096.7|9091.7|9096.8|9091.8|9096.2|9091.2|0
1589493300000|2020-05-14 21:55:00|9097|9092|9097.6|9092.6|9097.6|9092.6|9096.4|9091.4|0
1589493600000|2020-05-14 22:00:00|9094.5|9092.5|9096.2|9094.2|9100.6|9098.6|9087.7|9085.7|500
1589493900000|2020-05-14 22:05:00|9097.2|9095.2|9086.9|9084.9|9097.2|9095.2|9082.9|9080.9|431
1589494200000|2020-05-14 22:10:00|9087|9085|9097.5|9095.5|9099.5|9097.5|9087|9085|254
1589494500000|2020-05-14 22:15:00|9096.6|9094.6|9094.1|9092.1|9099.6|9097.6|9090.7|9088.7|135
1589494800000|2020-05-14 22:20:00|9094.2|9092.2|9097.2|9095.2|9104|9102|9092.7|9090.7|262
1589495100000|2020-05-14 22:25:00|9097.6|9095.6|9096.7|9094.7|9101.7|9099.7|9094.7|9092.7|128
1589495400000|2020-05-14 22:30:00|9096.9|9094.9|9089.4|9087.4|9099.4|9097.4|9087.1|9085.1|236
1589495700000|2020-05-14 22:35:00|9089.6|9087.6|9084.2|9082.2|9089.6|9087.6|9084.2|9082.2|154
1589496000000|2020-05-14 22:40:00|9084.4|9082.4|9084.5|9082.5|9088.6|9086.6|9081.9|9079.9|155
1589496300000|2020-05-14 22:45:00|9084.6|9082.6|9084.9|9082.9|9087.1|9085.1|9083.2|9081.2|112
1589496600000|2020-05-14 22:50:00|9084.7|9082.7|9090.6|9088.6|9090.9|9088.9|9084.7|9082.7|105
1589496900000|2020-05-14 22:55:00|9090.5|9088.5|9088.2|9086.2|9090.7|9088.7|9087.2|9085.2|103
1589497200000|2020-05-14 23:00:00|9088.4|9086.4|9089.5|9087.5|9089.9|9087.9|9083|9081|142
1589497500000|2020-05-14 23:05:00|9088.9|9086.9|9085.2|9083.2|9090.4|9088.4|9084.7|9082.7|60
1589497800000|2020-05-14 23:10:00|9085|9083|9088.4|9086.4|9090.1|9088.1|9085|9083|68
1589498100000|2020-05-14 23:15:00|9088.5|9086.5|9095|9093|9100.1|9098.1|9088.5|9086.5|300
1589498400000|2020-05-14 23:20:00|9094.9|9092.9|9098.9|9096.9|9099.9|9097.9|9093.9|9091.9|125
1589498700000|2020-05-14 23:25:00|9099.4|9097.4|9100.5|9098.5|9102.7|9100.7|9098|9096|188
1589499000000|2020-05-14 23:30:00|9100.6|9098.6|9110.5|9108.5|9115.9|9113.9|9100.5|9098.5|693
1589499300000|2020-05-14 23:35:00|9110.4|9108.4|9111|9109|9112|9110|9107.7|9105.7|370
1589499600000|2020-05-14 23:40:00|9111.1|9109.1|9113.9|9111.9|9114.2|9112.2|9110.1|9108.1|210
1589499900000|2020-05-14 23:45:00|9114|9112|9107.6|9105.6|9114.5|9112.5|9106.9|9104.9|296
1589500200000|2020-05-14 23:50:00|9107.7|9105.7|9112.2|9110.2|9112.7|9110.7|9106.5|9104.5|145
1589500500000|2020-05-14 23:55:00|9112.4|9110.4|9116.1|9114.1|9120.1|9118.1|9111.9|9109.9|378
1589500800000|2020-05-15 00:00:00|9116.6|9114.6|9123.6|9121.6|9128.2|9126.2|9116.2|9114.2|792
1589501100000|2020-05-15 00:05:00|9123.7|9121.7|9118.1|9116.1|9125.1|9123.1|9117.4|9115.4|434
1589501400000|2020-05-15 00:10:00|9117.9|9115.9|9121.6|9119.6|9124.5|9122.5|9117.5|9115.5|534
1589501700000|2020-05-15 00:15:00|9121.4|9119.4|9112.6|9110.6|9122.4|9120.4|9111.9|9109.9|913
1589502000000|2020-05-15 00:20:00|9112.7|9110.7|9112.9|9110.9|9115.1|9113.1|9106.4|9104.4|739
1589502300000|2020-05-15 00:25:00|9112.7|9110.7|9112.2|9110.2|9114.6|9112.6|9108.7|9106.7|347
1589502600000|2020-05-15 00:30:00|9112.4|9110.4|9118.2|9116.2|9119.7|9117.7|9108.7|9106.7|473
1589502900000|2020-05-15 00:35:00|9118.4|9116.4|9103.9|9101.9|9120|9118|9103.7|9101.7|625
1589503200000|2020-05-15 00:40:00|9102.7|9100.7|9101|9099|9104.4|9102.4|9096.5|9094.5|685
1589503500000|2020-05-15 00:45:00|9100.6|9098.6|9097.4|9095.4|9105.9|9103.9|9097.2|9095.2|334
1589503800000|2020-05-15 00:50:00|9096.7|9094.7|9105.5|9103.5|9106.9|9104.9|9096.4|9094.4|262
1589504100000|2020-05-15 00:55:00|9105.4|9103.4|9101.4|9099.4|9107|9105|9092.4|9090.4|479
1589504400000|2020-05-15 01:00:00|9101.2|9099.2|9096.9|9094.9|9106.1|9104.1|9095.4|9093.4|319
1589504700000|2020-05-15 01:05:00|9097|9095|9086.4|9084.4|9099.2|9097.2|9084.5|9082.5|716
1589505000000|2020-05-15 01:10:00|9086.1|9084.1|9084.5|9082.5|9090|9088|9079|9077|613
1589505300000|2020-05-15 01:15:00|9084.6|9082.6|9091.1|9089.1|9093.1|9091.1|9082.6|9080.6|700
1589505600000|2020-05-15 01:20:00|9091.2|9089.2|9092.1|9090.1|9093.2|9091.2|9081|9079|645
1589505900000|2020-05-15 01:25:00|9092|9090|9090.7|9088.7|9095.7|9093.7|9085.6|9083.6|453
1589506200000|2020-05-15 01:30:00|9091.2|9089.2|9095.2|9093.2|9100.7|9098.7|9090.7|9088.7|600
1589506500000|2020-05-15 01:35:00|9095|9093|9093.6|9091.6|9104.6|9102.6|9092.6|9090.6|591
1589506800000|2020-05-15 01:40:00|9093.5|9091.5|9074.1|9072.1|9097.1|9095.1|9072.1|9070.1|950
1589507100000|2020-05-15 01:45:00|9074.4|9072.4|9078.4|9076.4|9080.5|9078.5|9072.9|9070.9|607
1589507400000|2020-05-15 01:50:00|9078.6|9076.6|9080.5|9078.5|9084.6|9082.6|9073.9|9071.9|479
1589507700000|2020-05-15 01:55:00|9080.6|9078.6|9082|9080|9085.4|9083.4|9076.5|9074.5|348
1589508000000|2020-05-15 02:00:00|9085.9|9083.9|9070.5|9068.5|9095|9093|9069.4|9067.4|985
1589508300000|2020-05-15 02:05:00|9070.4|9068.4|9075.4|9073.4|9079.1|9077.1|9069.9|9067.9|576
1589508600000|2020-05-15 02:10:00|9075.2|9073.2|9065.2|9063.2|9076.6|9074.6|9064.2|9062.2|696
1589508900000|2020-05-15 02:15:00|9064.9|9062.9|9067|9065|9070.4|9068.4|9061.5|9059.5|737
1589509200000|2020-05-15 02:20:00|9066.9|9064.9|9069.6|9067.6|9069.7|9067.7|9062.2|9060.2|469
1589509500000|2020-05-15 02:25:00|9069.4|9067.4|9070.6|9068.6|9071.9|9069.9|9063.5|9061.5|383
1589509800000|2020-05-15 02:30:00|9070.5|9068.5|9080.1|9078.1|9080.1|9078.1|9067.1|9065.1|475
1589510100000|2020-05-15 02:35:00|9080.2|9078.2|9088.5|9086.5|9091.7|9089.7|9077.7|9075.7|839
1589510400000|2020-05-15 02:40:00|9088.6|9086.6|9084.7|9082.7|9090.2|9088.2|9081.2|9079.2|345
1589510700000|2020-05-15 02:45:00|9084.9|9082.9|9087.4|9085.4|9093.4|9091.4|9081.1|9079.1|516
1589511000000|2020-05-15 02:50:00|9086.6|9084.6|9086.7|9084.7|9092.5|9090.5|9084.9|9082.9|222
1589511300000|2020-05-15 02:55:00|9086.2|9084.2|9091.6|9089.6|9098|9096|9082.7|9080.7|617
1589511600000|2020-05-15 03:00:00|9091.5|9089.5|9085.4|9083.4|9093.7|9091.7|9084.7|9082.7|308
1589511900000|2020-05-15 03:05:00|9085.2|9083.2|9085.6|9083.6|9090.5|9088.5|9084.6|9082.6|333
1589512200000|2020-05-15 03:10:00|9085.5|9083.5|9077.7|9075.7|9086.7|9084.7|9072.2|9070.2|620
1589512500000|2020-05-15 03:15:00|9077.6|9075.6|9079.7|9077.7|9085.1|9083.1|9077.6|9075.6|307
1589512800000|2020-05-15 03:20:00|9079.9|9077.9|9084.7|9082.7|9085.4|9083.4|9077.7|9075.7|342
1589513100000|2020-05-15 03:25:00|9084.6|9082.6|9095.5|9093.5|9096.2|9094.2|9083.7|9081.7|519
1589513400000|2020-05-15 03:30:00|9095.1|9093.1|9092.6|9090.6|9100.6|9098.6|9091.5|9089.5|699
1589513700000|2020-05-15 03:35:00|9091.7|9089.7|9091.6|9089.6|9094.7|9092.7|9089.5|9087.5|499
1589514000000|2020-05-15 03:40:00|9091.9|9089.9|9094.6|9092.6|9097.1|9095.1|9091|9089|491
1589514300000|2020-05-15 03:45:00|9094.5|9092.5|9099.4|9097.4|9102.1|9100.1|9094.5|9092.5|546
1589514600000|2020-05-15 03:50:00|9099.1|9097.1|9098.6|9096.6|9100.6|9098.6|9095.2|9093.2|267
1589514900000|2020-05-15 03:55:00|9099.2|9097.2|9104.7|9102.7|9107.1|9105.1|9098.6|9096.6|477
1589515200000|2020-05-15 04:00:00|9104.5|9102.5|9107.4|9105.4|9115.9|9113.9|9104.4|9102.4|785
1589515500000|2020-05-15 04:05:00|9107.5|9105.5|9110.1|9108.1|9110.7|9108.7|9104.1|9102.1|309
1589515800000|2020-05-15 04:10:00|9109.7|9107.7|9108.9|9106.9|9112.2|9110.2|9103.7|9101.7|300
1589516100000|2020-05-15 04:15:00|9109.5|9107.5|9104.4|9102.4|9109.6|9107.6|9100.6|9098.6|266
1589516400000|2020-05-15 04:20:00|9104.1|9102.1|9107.7|9105.7|9108.2|9106.2|9103.1|9101.1|160
1589516700000|2020-05-15 04:25:00|9108.2|9106.2|9097.5|9095.5|9108.4|9106.4|9096.1|9094.1|360
1589517000000|2020-05-15 04:30:00|9097.6|9095.6|9108.6|9106.6|9110.9|9108.9|9097.4|9095.4|345
1589517300000|2020-05-15 04:35:00|9108.5|9106.5|9108.6|9106.6|9112.9|9110.9|9106.6|9104.6|295
1589517600000|2020-05-15 04:40:00|9108.5|9106.5|9111|9109|9114.4|9112.4|9108.2|9106.2|193
1589517900000|2020-05-15 04:45:00|9110.9|9108.9|9118.4|9116.4|9119.6|9117.6|9104.4|9102.4|412
1589518200000|2020-05-15 04:50:00|9118|9116|9116.7|9114.7|9122.1|9120.1|9113.4|9111.4|359
1589518500000|2020-05-15 04:55:00|9116.2|9114.2|9115.6|9113.6|9117.5|9115.5|9112.9|9110.9|222
1589518800000|2020-05-15 05:00:00|9115.7|9113.7|9126.1|9124.1|9127.2|9125.2|9113.5|9111.5|561
1589519100000|2020-05-15 05:05:00|9125.9|9123.9|9119.9|9117.9|9132.4|9130.4|9119.7|9117.7|566
1589519400000|2020-05-15 05:10:00|9119.7|9117.7|9121.9|9119.9|9123.4|9121.4|9117.7|9115.7|204
1589519700000|2020-05-15 05:15:00|9122|9120|9122.5|9120.5|9123.6|9121.6|9115.4|9113.4|258
1589520000000|2020-05-15 05:20:00|9122.1|9120.1|9116.9|9114.9|9122.9|9120.9|9114.2|9112.2|205
1589520300000|2020-05-15 05:25:00|9117|9115|9111.4|9109.4|9119.7|9117.7|9108.9|9106.9|320
1589520600000|2020-05-15 05:30:00|9111.2|9109.2|9121.6|9119.6|9124|9122|9111.2|9109.2|326
1589520900000|2020-05-15 05:35:00|9121.5|9119.5|9113.7|9111.7|9121.9|9119.9|9113.7|9111.7|226
1589521200000|2020-05-15 05:40:00|9113.4|9111.4|9111.7|9109.7|9116|9114|9109.5|9107.5|389
1589521500000|2020-05-15 05:45:00|9111.6|9109.6|9112.4|9110.4|9114.1|9112.1|9107.1|9105.1|288
1589521800000|2020-05-15 05:50:00|9112.1|9110.1|9110.2|9108.2|9114.7|9112.7|9109.5|9107.5|175
1589522100000|2020-05-15 05:55:00|9110.1|9108.1|9098|9096|9110.5|9108.5|9097|9095|584
1589522400000|2020-05-15 06:00:00|9098.1|9096.1|9104.6|9102.6|9106|9104|9091.7|9089.7|835
1589522700000|2020-05-15 06:05:00|9104.5|9102.5|9092.1|9090.1|9105.2|9103.2|9088.6|9086.6|580
1589523000000|2020-05-15 06:10:00|9092.2|9090.2|9098.4|9096.4|9100.4|9098.4|9089.6|9087.6|431
1589523300000|2020-05-15 06:15:00|9097.7|9095.7|9104.7|9102.7|9106.9|9104.9|9097.1|9095.1|404
1589523600000|2020-05-15 06:20:00|9104.9|9102.9|9100.1|9098.1|9110|9108|9099.4|9097.4|438
1589523900000|2020-05-15 06:25:00|9100.2|9098.2|9105.4|9103.4|9108.6|9106.6|9100.1|9098.1|255
1589524200000|2020-05-15 06:30:00|9105.5|9103.5|9101.7|9099.7|9105.6|9103.6|9097.5|9095.5|425
1589524500000|2020-05-15 06:35:00|9100.7|9098.7|9100.5|9098.5|9104.6|9102.6|9094.7|9092.7|309
1589524800000|2020-05-15 06:40:00|9100.4|9098.4|9099.7|9097.7|9101|9099|9096.6|9094.6|230
1589525100000|2020-05-15 06:45:00|9099.6|9097.6|9105.6|9103.6|9107.1|9105.1|9097.2|9095.2|279
1589525400000|2020-05-15 06:50:00|9105.9|9103.9|9104.2|9102.2|9106.6|9104.6|9098.5|9096.5|277
1589525700000|2020-05-15 06:55:00|9104.4|9102.4|9110.5|9108.5|9113.4|9111.4|9104|9102|520
1589526000000|2020-05-15 07:00:00|9110.6|9108.6|9136.9|9134.9|9138.6|9136.6|9110.1|9108.1|2042
1589526300000|2020-05-15 07:05:00|9136.7|9134.7|9134.9|9132.9|9141.6|9139.6|9132|9130|1204
1589526600000|2020-05-15 07:10:00|9135|9133|9131.6|9129.6|9141.4|9139.4|9128.4|9126.4|938
1589526900000|2020-05-15 07:15:00|9130.9|9128.9|9134.2|9132.2|9136.4|9134.4|9127.9|9125.9|819
1589527200000|2020-05-15 07:20:00|9133.2|9131.2|9132|9130|9137|9135|9129|9127|585
1589527500000|2020-05-15 07:25:00|9131.7|9129.7|9129.1|9127.1|9136.2|9134.2|9127.6|9125.6|597
1589527800000|2020-05-15 07:30:00|9129|9127|9124.9|9122.9|9130|9128|9119.1|9117.1|972
1589528100000|2020-05-15 07:35:00|9124.7|9122.7|9134.6|9132.6|9135.2|9133.2|9121.7|9119.7|673
1589528400000|2020-05-15 07:40:00|9134.5|9132.5|9133.1|9131.1|9137.6|9135.6|9130.5|9128.5|684
1589528700000|2020-05-15 07:45:00|9133.2|9131.2|9126.6|9124.6|9135.4|9133.4|9124.6|9122.6|652
1589529000000|2020-05-15 07:50:00|9127.1|9125.1|9147.4|9145.4|9147.7|9145.7|9123.4|9121.4|1333
1589529300000|2020-05-15 07:55:00|9147.2|9145.2|9145.5|9143.5|9151.5|9149.5|9142.9|9140.9|1018
1589529600000|2020-05-15 08:00:00|9145.1|9143.1|9141.9|9139.9|9146.4|9144.4|9136.9|9134.9|652
1589529900000|2020-05-15 08:05:00|9141.7|9139.7|9132.5|9130.5|9146.7|9144.7|9128.5|9126.5|966
1589530200000|2020-05-15 08:10:00|9132.4|9130.4|9135.4|9133.4|9135.9|9133.9|9129.5|9127.5|638
1589530500000|2020-05-15 08:15:00|9135.5|9133.5|9136.4|9134.4|9137.4|9135.4|9131.2|9129.2|470
1589530800000|2020-05-15 08:20:00|9136.5|9134.5|9128.9|9126.9|9138|9136|9127.2|9125.2|562
1589531100000|2020-05-15 08:25:00|9128.7|9126.7|9130.6|9128.6|9137.6|9135.6|9128.1|9126.1|511
1589531400000|2020-05-15 08:30:00|9130.7|9128.7|9131.5|9129.5|9135.4|9133.4|9130.6|9128.6|386
1589531700000|2020-05-15 08:35:00|9132.2|9130.2|9122.9|9120.9|9139|9137|9122.4|9120.4|773
1589532000000|2020-05-15 08:40:00|9123.1|9121.1|9129.9|9127.9|9133.5|9131.5|9122.4|9120.4|493
1589532300000|2020-05-15 08:45:00|9130|9128|9126.6|9124.6|9131.1|9129.1|9122.7|9120.7|546
1589532600000|2020-05-15 08:50:00|9126.5|9124.5|9131.5|9129.5|9134.7|9132.7|9123.6|9121.6|407
1589532900000|2020-05-15 08:55:00|9131.2|9129.2|9135.9|9133.9|9138.1|9136.1|9129.7|9127.7|481
1589533200000|2020-05-15 09:00:00|9136|9134|9135.9|9133.9|9137.9|9135.9|9132.2|9130.2|476
1589533500000|2020-05-15 09:05:00|9135.5|9133.5|9140.9|9138.9|9143.6|9141.6|9135.5|9133.5|627
1589533800000|2020-05-15 09:10:00|9140.6|9138.6|9132.6|9130.6|9145.6|9143.6|9130.4|9128.4|770
1589534100000|2020-05-15 09:15:00|9132.7|9130.7|9131.2|9129.2|9132.9|9130.9|9126.6|9124.6|530
1589534400000|2020-05-15 09:20:00|9131.6|9129.6|9125.4|9123.4|9133.2|9131.2|9124.4|9122.4|359
1589534700000|2020-05-15 09:25:00|9125.5|9123.5|9129.5|9127.5|9130.1|9128.1|9124.2|9122.2|260
1589535000000|2020-05-15 09:30:00|9129.6|9127.6|9129.4|9127.4|9132.2|9130.2|9125.4|9123.4|636
1589535300000|2020-05-15 09:35:00|9130.1|9128.1|9118|9116|9130.5|9128.5|9116.9|9114.9|713
1589535600000|2020-05-15 09:40:00|9118.1|9116.1|9114.6|9112.6|9120.2|9118.2|9112.6|9110.6|796
1589535900000|2020-05-15 09:45:00|9114.9|9112.9|9117.1|9115.1|9121.1|9119.1|9111.5|9109.5|463
1589536200000|2020-05-15 09:50:00|9117.7|9115.7|9117.5|9115.5|9123.2|9121.2|9116.9|9114.9|593
1589536500000|2020-05-15 09:55:00|9117.6|9115.6|9119.7|9117.7|9121.4|9119.4|9113.4|9111.4|480
1589536800000|2020-05-15 10:00:00|9119.6|9117.6|9116.7|9114.7|9120.9|9118.9|9108|9106|1009
1589537100000|2020-05-15 10:05:00|9117.4|9115.4|9129|9127|9130.4|9128.4|9115.9|9113.9|851
1589537400000|2020-05-15 10:10:00|9129.2|9127.2|9128.1|9126.1|9130.1|9128.1|9125.6|9123.6|335
1589537700000|2020-05-15 10:15:00|9127.9|9125.9|9129.9|9127.9|9136|9134|9127.9|9125.9|628
1589538000000|2020-05-15 10:20:00|9130.1|9128.1|9123.7|9121.7|9130.7|9128.7|9123|9121|351
1589538300000|2020-05-15 10:25:00|9123.9|9121.9|9117.1|9115.1|9126.6|9124.6|9115.5|9113.5|570
1589538600000|2020-05-15 10:30:00|9115.9|9113.9|9078.4|9076.4|9115.9|9113.9|9077.4|9075.4|2800
1589538900000|2020-05-15 10:35:00|9077.9|9075.9|9067.7|9065.7|9081.2|9079.2|9067|9065|1639
1589539200000|2020-05-15 10:40:00|9067|9065|9078|9076|9078.7|9076.7|9059.2|9057.2|1643
1589539500000|2020-05-15 10:45:00|9078.2|9076.2|9083.4|9081.4|9088|9086|9074.4|9072.4|1082
1589539800000|2020-05-15 10:50:00|9082.9|9080.9|9062.6|9060.6|9083.9|9081.9|9060.7|9058.7|1270
1589540100000|2020-05-15 10:55:00|9062.5|9060.5|9046.2|9044.2|9067.2|9065.2|9042.9|9040.9|1581
1589540400000|2020-05-15 11:00:00|9046.9|9044.9|9010|9008|9047.7|9045.7|9007|9005|3846
1589540700000|2020-05-15 11:05:00|9010.2|9008.2|9015.9|9013.9|9017.9|9015.9|8996.1|8994.1|2572
1589541000000|2020-05-15 11:10:00|9015.7|9013.7|9023.1|9021.1|9025.1|9023.1|9010.9|9008.9|1490
1589541300000|2020-05-15 11:15:00|9022.4|9020.4|9022.6|9020.6|9030.7|9028.7|9021.4|9019.4|1420
1589541600000|2020-05-15 11:20:00|9023.2|9021.2|9027.7|9025.7|9028.1|9026.1|9002.4|9000.4|2103
1589541900000|2020-05-15 11:25:00|9027.6|9025.6|9022.7|9020.7|9029.6|9027.6|9016.1|9014.1|1431
1589542200000|2020-05-15 11:30:00|9022.6|9020.6|8999.6|8997.6|9023.7|9021.7|8994.4|8992.4|1738
1589542500000|2020-05-15 11:35:00|8997.9|8995.9|8999.1|8997.1|9016.6|9014.6|8997.7|8995.7|1626
1589542800000|2020-05-15 11:40:00|8998.2|8996.2|8978.4|8976.4|8998.2|8996.2|8970.9|8968.9|2948
1589543100000|2020-05-15 11:45:00|8978.7|8976.7|8988.2|8986.2|8990.7|8988.7|8976|8974|1653
1589543400000|2020-05-15 11:50:00|8988.1|8986.1|8976.4|8974.4|8995.4|8993.4|8971.4|8969.4|2279
1589543700000|2020-05-15 11:55:00|8976.5|8974.5|8958.1|8956.1|8980.5|8978.5|8957.5|8955.5|2739
1589544000000|2020-05-15 12:00:00|8958.2|8956.2|8956.6|8954.6|8960|8958|8942|8940|3173
1589544300000|2020-05-15 12:05:00|8956.2|8954.2|8971.2|8969.2|8972.7|8970.7|8952.4|8950.4|2419
1589544600000|2020-05-15 12:10:00|8971.1|8969.1|8976.5|8974.5|8983.6|8981.6|8964.6|8962.6|2266
1589544900000|2020-05-15 12:15:00|8976.1|8974.1|8980.6|8978.6|8986.6|8984.6|8968.1|8966.1|1772
1589545200000|2020-05-15 12:20:00|8980.2|8978.2|8987.5|8985.5|8988.5|8986.5|8970.1|8968.1|1645
1589545500000|2020-05-15 12:25:00|8987.4|8985.4|8966.9|8964.9|8987.7|8985.7|8961.7|8959.7|1521
1589545800000|2020-05-15 12:30:00|8967|8965|8947.9|8945.9|8967|8965|8944.6|8942.6|3096
1589546100000|2020-05-15 12:35:00|8947.4|8945.4|8963.1|8961.1|8966.4|8964.4|8938.1|8936.1|2664
1589546400000|2020-05-15 12:40:00|8962.7|8960.7|8954.1|8952.1|8972.9|8970.9|8942.4|8940.4|2820
1589546700000|2020-05-15 12:45:00|8954.2|8952.2|8956.2|8954.2|8963.9|8961.9|8951|8949|1936
1589547000000|2020-05-15 12:50:00|8956|8954|8962.1|8960.1|8965.2|8963.2|8949.1|8947.1|1698
1589547300000|2020-05-15 12:55:00|8962.2|8960.2|8962.4|8960.4|8972.4|8970.4|8958.2|8956.2|1965
1589547600000|2020-05-15 13:00:00|8962.2|8960.2|8948.1|8946.1|8967.4|8965.4|8937.2|8935.2|2758
1589547900000|2020-05-15 13:05:00|8948.2|8946.2|8945.2|8943.2|8955.4|8953.4|8935.1|8933.1|3563
1589548200000|2020-05-15 13:10:00|8945.5|8943.5|8958.2|8956.2|8962.2|8960.2|8941.5|8939.5|2360
1589548500000|2020-05-15 13:15:00|8958|8956|8970.4|8968.4|8972|8970|8950.6|8948.6|3437
1589548800000|2020-05-15 13:20:00|8970.7|8968.7|8968|8966|8974.7|8972.7|8965|8963|2247
1589549100000|2020-05-15 13:25:00|8968.2|8966.2|8973.4|8971.4|8978.7|8976.7|8961.5|8959.5|5917
1589549400000|2020-05-15 13:30:00|8972.9|8971.9|8974.7|8973.7|9005.4|9004.4|8967.1|8966.1|15082
1589549700000|2020-05-15 13:35:00|8975|8974|8997.7|8996.7|9001.1|9000.1|8952.5|8951.5|11614
1589550000000|2020-05-15 13:40:00|8997|8996|9010|9009|9016.4|9015.4|8985.6|8984.6|8981
1589550300000|2020-05-15 13:45:00|9010.4|9009.4|8995|8994|9011.7|9010.7|8977.2|8976.2|7433
1589550600000|2020-05-15 13:50:00|8995.7|8994.7|9019.2|9018.2|9026.7|9025.7|8992.5|8991.5|8042
1589550900000|2020-05-15 13:55:00|9020|9019|9023.6|9022.6|9024.6|9023.6|9014.6|9013.6|4760
1589551200000|2020-05-15 14:00:00|9025.7|9024.7|9013.6|9012.6|9041.4|9040.4|9013.6|9012.6|7474
1589551500000|2020-05-15 14:05:00|9014.2|9013.2|9033|9032|9034.5|9033.5|9007.4|9006.4|5070
1589551800000|2020-05-15 14:10:00|9032.7|9031.7|9057|9056|9059.2|9058.2|9029.2|9028.2|7002
1589552100000|2020-05-15 14:15:00|9056.7|9055.7|9038.7|9037.7|9065.5|9064.5|9038.7|9037.7|5937
1589552400000|2020-05-15 14:20:00|9039.4|9038.4|9021.7|9020.7|9045.5|9044.5|9021.5|9020.5|4316
1589552700000|2020-05-15 14:25:00|9021.5|9020.5|9030.4|9029.4|9035.2|9034.2|9020.4|9019.4|3963
1589553000000|2020-05-15 14:30:00|9031.1|9030.1|9026.2|9025.2|9041.6|9040.6|9018.4|9017.4|4842
1589553300000|2020-05-15 14:35:00|9026.1|9025.1|9022.4|9021.4|9038.4|9037.4|9008.7|9007.7|7328
1589553600000|2020-05-15 14:40:00|9021.9|9020.9|9017|9016|9028.1|9027.1|9010.6|9009.6|3892
1589553900000|2020-05-15 14:45:00|9016.6|9015.6|9019.5|9018.5|9028.9|9027.9|9008.4|9007.4|4388
1589554200000|2020-05-15 14:50:00|9019.7|9018.7|8988.5|8987.5|9024.2|9023.2|8986.4|8985.4|5578
1589554500000|2020-05-15 14:55:00|8988.4|8987.4|8984.6|8983.6|8993.1|8992.1|8977.9|8976.9|4645
1589554800000|2020-05-15 15:00:00|8983.9|8982.9|8969.1|8968.1|8984.9|8983.9|8956.5|8955.5|6479
1589555100000|2020-05-15 15:05:00|8969|8968|8986.7|8985.7|8987.1|8986.1|8963.5|8962.5|5208
1589555400000|2020-05-15 15:10:00|8986.4|8985.4|8992.9|8991.9|8997.9|8996.9|8977.2|8976.2|4162
1589555700000|2020-05-15 15:15:00|8993.1|8992.1|8990.9|8989.9|8995.5|8994.5|8983.1|8982.1|3450
1589556000000|2020-05-15 15:20:00|8990.4|8989.4|9002.6|9001.6|9006.1|9005.1|8982.1|8981.1|4188
1589556300000|2020-05-15 15:25:00|9002.7|9001.7|8994.1|8993.1|9008.1|9007.1|8993.9|8992.9|3276
1589556600000|2020-05-15 15:30:00|8994|8993|9001.4|9000.4|9004.7|9003.7|8987.7|8986.7|3613
1589556900000|2020-05-15 15:35:00|9002.4|9001.4|8987.4|8986.4|9003.6|9002.6|8985.6|8984.6|3405
1589557200000|2020-05-15 15:40:00|8987.6|8986.6|8990.1|8989.1|8996.4|8995.4|8973.6|8972.6|5132
1589557500000|2020-05-15 15:45:00|8990.2|8989.2|8985.1|8984.1|8994.9|8993.9|8979|8978|4427
1589557800000|2020-05-15 15:50:00|8983.6|8982.6|8987|8986|8993.6|8992.6|8979.6|8978.6|3776
1589558100000|2020-05-15 15:55:00|8986.7|8985.7|9004.6|9003.6|9006|9005|8986.7|8985.7|3958
1589558400000|2020-05-15 16:00:00|9004.7|9003.7|9027.7|9026.7|9028.1|9027.1|8999.4|8998.4|5175
1589558700000|2020-05-15 16:05:00|9027.6|9026.6|9033.6|9032.6|9034.6|9033.6|9024.1|9023.1|3778
1589559000000|2020-05-15 16:10:00|9032.9|9031.9|9034.2|9033.2|9037.6|9036.6|9029.1|9028.1|2739
1589559300000|2020-05-15 16:15:00|9034.6|9033.6|9040.9|9039.9|9042|9041|9025.2|9024.2|3741
1589559600000|2020-05-15 16:20:00|9041|9040|9060.1|9059.1|9063.1|9062.1|9040.9|9039.9|4800
1589559900000|2020-05-15 16:25:00|9060.7|9059.7|9055.9|9054.9|9062.4|9061.4|9051.5|9050.5|3056
1589560200000|2020-05-15 16:30:00|9056.1|9055.1|9065.6|9064.6|9065.9|9064.9|9046.9|9045.9|3338
1589560500000|2020-05-15 16:35:00|9065.9|9064.9|9060.2|9059.2|9066.2|9065.2|9054|9053|2976
1589560800000|2020-05-15 16:40:00|9059.7|9058.7|9059.6|9058.6|9075.4|9074.4|9057.9|9056.9|4631
1589561100000|2020-05-15 16:45:00|9059.5|9058.5|9056.6|9055.6|9062.4|9061.4|9046.6|9045.6|5129
1589561400000|2020-05-15 16:50:00|9056.5|9055.5|9067.7|9066.7|9070.6|9069.6|9052.6|9051.6|4075
1589561700000|2020-05-15 16:55:00|9067.4|9066.4|9068.4|9067.4|9068.5|9067.5|9049.7|9048.7|4074
1589562000000|2020-05-15 17:00:00|9068.5|9067.5|9088.1|9087.1|9089.9|9088.9|9066|9065|5266
1589562300000|2020-05-15 17:05:00|9088|9087|9089.4|9088.4|9093.9|9092.9|9081.6|9080.6|3682
1589562600000|2020-05-15 17:10:00|9089.1|9088.1|9112.4|9111.4|9114.6|9113.6|9088.9|9087.9|6286
1589562900000|2020-05-15 17:15:00|9112.1|9111.1|9090.6|9089.6|9112.5|9111.5|9090.6|9089.6|3938
1589563200000|2020-05-15 17:20:00|9090.9|9089.9|9090.2|9089.2|9098|9097|9089|9088|3135
1589563500000|2020-05-15 17:25:00|9090.1|9089.1|9094.1|9093.1|9098.7|9097.7|9079.4|9078.4|4170
1589563800000|2020-05-15 17:30:00|9094.4|9093.4|9082.6|9081.6|9094.6|9093.6|9075.1|9074.1|3280
1589564100000|2020-05-15 17:35:00|9082.4|9081.4|9079.9|9078.9|9094.1|9093.1|9070.9|9069.9|3512
1589564400000|2020-05-15 17:40:00|9080.6|9079.6|9075.4|9074.4|9082.2|9081.2|9070.5|9069.5|2182
1589564700000|2020-05-15 17:45:00|9073.9|9072.9|9065.9|9064.9|9078.9|9077.9|9058.1|9057.1|3074
1589565000000|2020-05-15 17:50:00|9066.1|9065.1|9081.6|9080.6|9085|9084|9060.4|9059.4|3132
1589565300000|2020-05-15 17:55:00|9081.4|9080.4|9090.1|9089.1|9093.4|9092.4|9081.2|9080.2|1975
1589565600000|2020-05-15 18:00:00|9089.9|9088.9|9109.4|9108.4|9114.1|9113.1|9088.6|9087.6|4130
1589565900000|2020-05-15 18:05:00|9109.2|9108.2|9097.9|9096.9|9110.4|9109.4|9096.9|9095.9|2382
1589566200000|2020-05-15 18:10:00|9097.7|9096.7|9094.5|9093.5|9101.1|9100.1|9092.9|9091.9|2251
1589566500000|2020-05-15 18:15:00|9095.1|9094.1|9108.6|9107.6|9108.6|9107.6|9095.1|9094.1|2734
1589566800000|2020-05-15 18:20:00|9108.9|9107.9|9116.9|9115.9|9121|9120|9105.6|9104.6|3701
1589567100000|2020-05-15 18:25:00|9116.7|9115.7|9119.1|9118.1|9123.6|9122.6|9112.9|9111.9|2820
1589567400000|2020-05-15 18:30:00|9119.2|9118.2|9099.6|9098.6|9123.9|9122.9|9097.1|9096.1|3896
1589567700000|2020-05-15 18:35:00|9099.7|9098.7|9086.4|9085.4|9102.7|9101.7|9075.4|9074.4|3666
1589568000000|2020-05-15 18:40:00|9086.1|9085.1|9084.1|9083.1|9092.5|9091.5|9078.9|9077.9|2500
1589568300000|2020-05-15 18:45:00|9083.4|9082.4|9098.7|9097.7|9100.9|9099.9|9080.4|9079.4|2853
1589568600000|2020-05-15 18:50:00|9098.5|9097.5|9102.9|9101.9|9109.9|9108.9|9097.1|9096.1|2827
1589568900000|2020-05-15 18:55:00|9103.1|9102.1|9086.4|9085.4|9105.4|9104.4|9082.4|9081.4|3343
1589569200000|2020-05-15 19:00:00|9088.6|9087.6|9107.9|9106.9|9113.1|9112.1|9078.4|9077.4|4608
1589569500000|2020-05-15 19:05:00|9107.6|9106.6|9115.9|9114.9|9118.5|9117.5|9104.9|9103.9|4949
1589569800000|2020-05-15 19:10:00|9116.1|9115.1|9112.1|9111.1|9118.1|9117.1|9105.6|9104.6|4343
1589570100000|2020-05-15 19:15:00|9109.4|9108.4|9111.9|9110.9|9117.6|9116.6|9102.7|9101.7|4545
1589570400000|2020-05-15 19:20:00|9111.6|9110.6|9115.5|9114.5|9124.1|9123.1|9108.5|9107.5|3765
1589570700000|2020-05-15 19:25:00|9115.1|9114.1|9126.4|9125.4|9133.1|9132.1|9113.9|9112.9|3776
1589571000000|2020-05-15 19:30:00|9125.9|9124.9|9137|9136|9140.5|9139.5|9125.1|9124.1|4688
1589571300000|2020-05-15 19:35:00|9137.1|9136.1|9115.4|9114.4|9142.4|9141.4|9111.6|9110.6|4036
1589571600000|2020-05-15 19:40:00|9115.9|9114.9|9117.1|9116.1|9117.6|9116.6|9103.1|9102.1|3686
1589571900000|2020-05-15 19:45:00|9116.8|9115.8|9129.5|9128.5|9131.9|9130.9|9113.5|9112.5|4145
1589572200000|2020-05-15 19:50:00|9129.4|9128.4|9136.9|9135.9|9139.9|9138.9|9114|9113|7137
1589572500000|2020-05-15 19:55:00|9136.5|9135.5|9156.5|9155.5|9158.4|9157.4|9133.8|9132.8|10442
1589572800000|2020-05-15 20:00:00|9157|9155|9134.3|9132.3|9157.3|9155.3|9133.5|9131.5|5910
1589573100000|2020-05-15 20:05:00|9134.4|9132.4|9125.4|9123.4|9139.3|9137.3|9120.9|9118.9|2545
1589573400000|2020-05-15 20:10:00|9124.4|9122.4|9109|9104|9124.6|9122.6|9101.6|9099.6|3586
1589573700000|2020-05-15 20:15:00|9110.4|9105.4|9115|9110|9115.1|9110.1|9107.9|9102.9|0
1589574000000|2020-05-15 20:20:00|9114.9|9109.9|9116.9|9111.9|9120.9|9115.9|9114.9|9109.9|0
1589574300000|2020-05-15 20:25:00|9116.8|9111.8|9116.3|9111.3|9117.1|9112.1|9115.2|9110.2|0
1589574600000|2020-05-15 20:30:00|9116.2|9111.2|9118.6|9116.6|9124.1|9122.1|9109.4|9107.4|1209
1589574900000|2020-05-15 20:35:00|9118.4|9116.4|9125.4|9123.4|9125.6|9123.6|9118.1|9116.1|507
1589575200000|2020-05-15 20:40:00|9124.6|9122.6|9120.6|9118.6|9125.1|9123.1|9117.9|9115.9|336
1589575500000|2020-05-15 20:45:00|9121.1|9119.1|9124.4|9122.4|9125.9|9123.9|9117.6|9115.6|163
1589575800000|2020-05-15 20:50:00|9124.1|9122.1|9125.6|9123.6|9128.9|9126.9|9122.9|9120.9|257
1589576100000|2020-05-15 20:55:00|9127.9|9125.9|9129.7|9124.7|9129.9|9127.9|9125.9|9123.9|252
1589576400000|2020-05-15 21:00:00|9129.6|9124.6|9129.6|9124.6|9129.6|9124.6|9129.6|9124.6|0
1589752800000|2020-05-17 22:00:00|9135.1|9133.1|9125.1|9123.1|9145.5|9143.5|9121.8|9119.8|920
1589753100000|2020-05-17 22:05:00|9125.8|9123.8|9131.6|9129.6|9136.6|9134.6|9121.5|9119.5|366
1589753400000|2020-05-17 22:10:00|9131.3|9129.3|9131.3|9129.3|9134.5|9132.5|9127.3|9125.3|179
1589753700000|2020-05-17 22:15:00|9131.1|9129.1|9129.1|9127.1|9131.1|9129.1|9123.8|9121.8|260
1589754000000|2020-05-17 22:20:00|9129|9127|9139.4|9137.4|9139.6|9137.6|9127.5|9125.5|310
1589754300000|2020-05-17 22:25:00|9139.1|9137.1|9138.6|9136.6|9144.1|9142.1|9135.3|9133.3|472
1589754600000|2020-05-17 22:30:00|9138.8|9136.8|9130.9|9128.9|9141|9139|9126.8|9124.8|275
1589754900000|2020-05-17 22:35:00|9130.6|9128.6|9135.5|9133.5|9138.3|9136.3|9129.9|9127.9|151
1589755200000|2020-05-17 22:40:00|9134.9|9132.9|9140|9138|9142.5|9140.5|9134.5|9132.5|266
1589755500000|2020-05-17 22:45:00|9140.1|9138.1|9163.4|9161.4|9164.6|9162.6|9140.1|9138.1|596
1589755800000|2020-05-17 22:50:00|9164.1|9162.1|9168.1|9166.1|9174.8|9172.8|9157.5|9155.5|1150
1589756100000|2020-05-17 22:55:00|9168.4|9166.4|9167.8|9165.8|9178|9176|9165.8|9163.8|497
1589756400000|2020-05-17 23:00:00|9167.9|9165.9|9179.3|9177.3|9182.3|9180.3|9165.6|9163.6|565
1589756700000|2020-05-17 23:05:00|9179.8|9177.8|9178.1|9176.1|9181.5|9179.5|9172.4|9170.4|429
1589757000000|2020-05-17 23:10:00|9178.3|9176.3|9176.3|9174.3|9179.6|9177.6|9173.1|9171.1|295
1589757300000|2020-05-17 23:15:00|9176.1|9174.1|9181|9179|9184|9182|9172.3|9170.3|409
1589757600000|2020-05-17 23:20:00|9180.9|9178.9|9185.5|9183.5|9188.9|9186.9|9179.1|9177.1|385
1589757900000|2020-05-17 23:25:00|9185.9|9183.9|9182.9|9180.9|9188.1|9186.1|9181.6|9179.6|270
1589758200000|2020-05-17 23:30:00|9183.3|9181.3|9180.1|9178.1|9183.3|9181.3|9172.6|9170.6|644
1589758500000|2020-05-17 23:35:00|9180|9178|9173.6|9171.6|9180|9178|9173.6|9171.6|336
1589758800000|2020-05-17 23:40:00|9173.8|9171.8|9176.4|9174.4|9181|9179|9173.6|9171.6|217
1589759100000|2020-05-17 23:45:00|9176.6|9174.6|9177.5|9175.5|9184|9182|9173|9171|357
1589759400000|2020-05-17 23:50:00|9177.6|9175.6|9182.8|9180.8|9187.1|9185.1|9177.6|9175.6|347
1589759700000|2020-05-17 23:55:00|9183.3|9181.3|9175.5|9173.5|9183.8|9181.8|9175.3|9173.3|288
1589760000000|2020-05-18 00:00:00|9175.6|9173.6|9169|9167|9179.6|9177.6|9166.4|9164.4|652
1589760300000|2020-05-18 00:05:00|9168.8|9166.8|9171.4|9169.4|9175.3|9173.3|9166.4|9164.4|310
1589760600000|2020-05-18 00:10:00|9171.3|9169.3|9170.9|9168.9|9175.3|9173.3|9166.8|9164.8|384
1589760900000|2020-05-18 00:15:00|9170.8|9168.8|9180.5|9178.5|9182.8|9180.8|9170.4|9168.4|422
1589761200000|2020-05-18 00:20:00|9179.8|9177.8|9180.9|9178.9|9182.3|9180.3|9177.6|9175.6|242
1589761500000|2020-05-18 00:25:00|9181|9179|9183.8|9181.8|9187.8|9185.8|9179.5|9177.5|381
1589761800000|2020-05-18 00:30:00|9183.9|9181.9|9184.8|9182.8|9186.6|9184.6|9176.5|9174.5|322
1589762100000|2020-05-18 00:35:00|9184.4|9182.4|9179.9|9177.9|9185.6|9183.6|9179|9177|272
1589762400000|2020-05-18 00:40:00|9179.8|9177.8|9180|9178|9183.8|9181.8|9178|9176|217
1589762700000|2020-05-18 00:45:00|9179.9|9177.9|9176.3|9174.3|9183.4|9181.4|9175.3|9173.3|400
1589763000000|2020-05-18 00:50:00|9176.1|9174.1|9174|9172|9179.4|9177.4|9170.8|9168.8|485
1589763300000|2020-05-18 00:55:00|9173.9|9171.9|9176.3|9174.3|9179|9177|9172.5|9170.5|263
1589763600000|2020-05-18 01:00:00|9176.6|9174.6|9182.6|9180.6|9184.8|9182.8|9172.4|9170.4|470
1589763900000|2020-05-18 01:05:00|9182.8|9180.8|9180.9|9178.9|9186.5|9184.5|9180|9178|264
1589764200000|2020-05-18 01:10:00|9181|9179|9182.6|9180.6|9185.9|9183.9|9180.9|9178.9|205
1589764500000|2020-05-18 01:15:00|9183|9181|9190.6|9188.6|9196.4|9194.4|9183|9181|895
1589764800000|2020-05-18 01:20:00|9191.1|9189.1|9188.3|9186.3|9199.1|9197.1|9186.9|9184.9|743
1589765100000|2020-05-18 01:25:00|9187.9|9185.9|9184.9|9182.9|9192.8|9190.8|9184.3|9182.3|442
1589765400000|2020-05-18 01:30:00|9184.3|9182.3|9180.1|9178.1|9188.1|9186.1|9177.6|9175.6|617
1589765700000|2020-05-18 01:35:00|9179.9|9177.9|9185.1|9183.1|9185.9|9183.9|9176|9174|370
1589766000000|2020-05-18 01:40:00|9185|9183|9185.8|9183.8|9189.3|9187.3|9182.9|9180.9|364
1589766300000|2020-05-18 01:45:00|9185.5|9183.5|9181.5|9179.5|9188.1|9186.1|9180.3|9178.3|301
1589766600000|2020-05-18 01:50:00|9181.6|9179.6|9182.6|9180.6|9184|9182|9178.4|9176.4|269
1589766900000|2020-05-18 01:55:00|9183|9181|9184|9182|9189|9187|9182.8|9180.8|262
1589767200000|2020-05-18 02:00:00|9183.9|9181.9|9184|9182|9187.5|9185.5|9182.8|9180.8|254
1589767500000|2020-05-18 02:05:00|9184.4|9182.4|9184.1|9182.1|9188.5|9186.5|9183|9181|177
1589767800000|2020-05-18 02:10:00|9184.3|9182.3|9204.4|9202.4|9205.9|9203.9|9184.1|9182.1|1172
1589768100000|2020-05-18 02:15:00|9204|9202|9206.5|9204.5|9208.3|9206.3|9204|9202|453
1589768400000|2020-05-18 02:20:00|9206.6|9204.6|9204.3|9202.3|9207.1|9205.1|9203.1|9201.1|293
1589768700000|2020-05-18 02:25:00|9204|9202|9209.3|9207.3|9211.5|9209.5|9203.9|9201.9|460
1589769000000|2020-05-18 02:30:00|9209.4|9207.4|9207.4|9205.4|9210.6|9208.6|9206.5|9204.5|532
1589769300000|2020-05-18 02:35:00|9207.1|9205.1|9207.3|9205.3|9208|9206|9205.3|9203.3|335
1589769600000|2020-05-18 02:40:00|9207.4|9205.4|9213.8|9211.8|9215.9|9213.9|9206.6|9204.6|503
1589769900000|2020-05-18 02:45:00|9213.9|9211.9|9205.9|9203.9|9214.4|9212.4|9204.1|9202.1|384
1589770200000|2020-05-18 02:50:00|9206|9204|9208.4|9206.4|9209|9207|9205.8|9203.8|155
1589770500000|2020-05-18 02:55:00|9208.8|9206.8|9209.1|9207.1|9210.5|9208.5|9206.5|9204.5|238
1589770800000|2020-05-18 03:00:00|9209.3|9207.3|9208|9206|9212.5|9210.5|9206.4|9204.4|255
1589771100000|2020-05-18 03:05:00|9207.9|9205.9|9208.4|9206.4|9213.9|9211.9|9207.1|9205.1|320
1589771400000|2020-05-18 03:10:00|9208.5|9206.5|9208.5|9206.5|9211|9209|9208.3|9206.3|94
1589771700000|2020-05-18 03:15:00|9208.8|9206.8|9217.1|9215.1|9223.9|9221.9|9208.3|9206.3|631
1589772000000|2020-05-18 03:20:00|9217|9215|9214.6|9212.6|9219.8|9217.8|9213.4|9211.4|384
1589772300000|2020-05-18 03:25:00|9214.3|9212.3|9213.8|9211.8|9217.9|9215.9|9213.1|9211.1|212
1589772600000|2020-05-18 03:30:00|9213.6|9211.6|9216|9214|9217.1|9215.1|9211.3|9209.3|260
1589772900000|2020-05-18 03:35:00|9215.1|9213.1|9214.3|9212.3|9216.3|9214.3|9212|9210|130
1589773200000|2020-05-18 03:40:00|9214.4|9212.4|9214|9212|9214.6|9212.6|9212.3|9210.3|147
1589773500000|2020-05-18 03:45:00|9214.4|9212.4|9210.9|9208.9|9214.4|9212.4|9209.8|9207.8|242
1589773800000|2020-05-18 03:50:00|9210.8|9208.8|9211.8|9209.8|9212|9210|9210|9208|132
1589774100000|2020-05-18 03:55:00|9211.9|9209.9|9206.1|9204.1|9212|9210|9205|9203|327
1589774400000|2020-05-18 04:00:00|9206.5|9204.5|9208.1|9206.1|9209|9207|9205.3|9203.3|274
1589774700000|2020-05-18 04:05:00|9208.3|9206.3|9201.4|9199.4|9208.6|9206.6|9199.8|9197.8|614
1589775000000|2020-05-18 04:10:00|9201.3|9199.3|9198.9|9196.9|9203.6|9201.6|9198.9|9196.9|199
1589775300000|2020-05-18 04:15:00|9199|9197|9198.5|9196.5|9200.6|9198.6|9195.5|9193.5|348
1589775600000|2020-05-18 04:20:00|9198.3|9196.3|9204.6|9202.6|9206.3|9204.3|9198.3|9196.3|234
1589775900000|2020-05-18 04:25:00|9204.5|9202.5|9204|9202|9205.1|9203.1|9200.4|9198.4|199
1589776200000|2020-05-18 04:30:00|9204.1|9202.1|9204.3|9202.3|9208.8|9206.8|9200.4|9198.4|306
1589776500000|2020-05-18 04:35:00|9204.4|9202.4|9202.9|9200.9|9206.8|9204.8|9200|9198|190
1589776800000|2020-05-18 04:40:00|9202.4|9200.4|9202.9|9200.9|9208.4|9206.4|9201.6|9199.6|215
1589777100000|2020-05-18 04:45:00|9203|9201|9204.3|9202.3|9205.6|9203.6|9201.3|9199.3|130
1589777400000|2020-05-18 04:50:00|9204.4|9202.4|9204.6|9202.6|9206.4|9204.4|9202.1|9200.1|273
1589777700000|2020-05-18 04:55:00|9204.4|9202.4|9209.6|9207.6|9212.1|9210.1|9201.6|9199.6|402
1589778000000|2020-05-18 05:00:00|9209.5|9207.5|9207.9|9205.9|9211.3|9209.3|9207.4|9205.4|299
1589778300000|2020-05-18 05:05:00|9208|9206|9206.8|9204.8|9208.4|9206.4|9203.9|9201.9|241
1589778600000|2020-05-18 05:10:00|9206.5|9204.5|9196.6|9194.6|9207|9205|9192.3|9190.3|583
1589778900000|2020-05-18 05:15:00|9196.8|9194.8|9192.8|9190.8|9199|9197|9191.6|9189.6|313
1589779200000|2020-05-18 05:20:00|9192.5|9190.5|9193.5|9191.5|9196.6|9194.6|9191.8|9189.8|229
1589779500000|2020-05-18 05:25:00|9193.4|9191.4|9191.3|9189.3|9196|9194|9189.8|9187.8|309
1589779800000|2020-05-18 05:30:00|9191.4|9189.4|9189.9|9187.9|9193.8|9191.8|9189|9187|242
1589780100000|2020-05-18 05:35:00|9189.8|9187.8|9195.5|9193.5|9196.3|9194.3|9187.1|9185.1|403
1589780400000|2020-05-18 05:40:00|9195.6|9193.6|9193|9191|9196.5|9194.5|9191|9189|226
1589780700000|2020-05-18 05:45:00|9193.1|9191.1|9187.5|9185.5|9196.6|9194.6|9187|9185|494
1589781000000|2020-05-18 05:50:00|9187.6|9185.6|9191.6|9189.6|9193.1|9191.1|9185.9|9183.9|336
1589781300000|2020-05-18 05:55:00|9191.8|9189.8|9187.4|9185.4|9192.4|9190.4|9185.6|9183.6|296
1589781600000|2020-05-18 06:00:00|9187.6|9185.6|9192.5|9190.5|9193|9191|9186.4|9184.4|287
1589781900000|2020-05-18 06:05:00|9192.9|9190.9|9191.3|9189.3|9195.1|9193.1|9188|9186|413
1589782200000|2020-05-18 06:10:00|9191.5|9189.5|9197|9195|9200.6|9198.6|9191.4|9189.4|464
1589782500000|2020-05-18 06:15:00|9197.1|9195.1|9198.9|9196.9|9199.6|9197.6|9194.8|9192.8|329
1589782800000|2020-05-18 06:20:00|9198.6|9196.6|9203.1|9201.1|9204.1|9202.1|9198.4|9196.4|688
1589783100000|2020-05-18 06:25:00|9203.3|9201.3|9207.5|9205.5|9207.5|9205.5|9202|9200|388
1589783400000|2020-05-18 06:30:00|9207.8|9205.8|9214.4|9212.4|9220.9|9218.9|9207.8|9205.8|1230
1589783700000|2020-05-18 06:35:00|9214.8|9212.8|9206.8|9204.8|9216|9214|9204.8|9202.8|487
1589784000000|2020-05-18 06:40:00|9206.5|9204.5|9209|9207|9210.1|9208.1|9203.6|9201.6|566
1589784300000|2020-05-18 06:45:00|9209.1|9207.1|9202.1|9200.1|9209.4|9207.4|9200.6|9198.6|687
1589784600000|2020-05-18 06:50:00|9202|9200|9202|9200|9206.6|9204.6|9199.4|9197.4|525
1589784900000|2020-05-18 06:55:00|9202.1|9200.1|9203.9|9201.9|9208.6|9206.6|9201.4|9199.4|515
1589785200000|2020-05-18 07:00:00|9203.8|9201.8|9216.6|9214.6|9218.5|9216.5|9203.8|9201.8|1411
1589785500000|2020-05-18 07:05:00|9217|9215|9221.5|9219.5|9229|9227|9215.3|9213.3|1548
1589785800000|2020-05-18 07:10:00|9221.6|9219.6|9222.9|9220.9|9224.5|9222.5|9217.8|9215.8|466
1589786100000|2020-05-18 07:15:00|9222.8|9220.8|9218.1|9216.1|9230.5|9228.5|9215.8|9213.8|940
1589786400000|2020-05-18 07:20:00|9218.4|9216.4|9221.9|9219.9|9226.3|9224.3|9218.1|9216.1|508
1589786700000|2020-05-18 07:25:00|9222|9220|9222.3|9220.3|9226.8|9224.8|9215.9|9213.9|523
1589787000000|2020-05-18 07:30:00|9223.1|9221.1|9223.6|9221.6|9229.4|9227.4|9219.4|9217.4|733
1589787300000|2020-05-18 07:35:00|9223.8|9221.8|9220.1|9218.1|9228.3|9226.3|9215.3|9213.3|572
1589787600000|2020-05-18 07:40:00|9220.6|9218.6|9228.1|9226.1|9230.3|9228.3|9220.4|9218.4|522
1589787900000|2020-05-18 07:45:00|9228.3|9226.3|9227.8|9225.8|9232.4|9230.4|9227.1|9225.1|637
1589788200000|2020-05-18 07:50:00|9228.5|9226.5|9227.4|9225.4|9231|9229|9223.6|9221.6|472
1589788500000|2020-05-18 07:55:00|9227|9225|9233.8|9231.8|9234.6|9232.6|9226.9|9224.9|646
1589788800000|2020-05-18 08:00:00|9232.6|9230.6|9245.5|9243.5|9248.6|9246.6|9230.4|9228.4|1914
1589789100000|2020-05-18 08:05:00|9245.4|9243.4|9242.3|9240.3|9253.3|9251.3|9240.8|9238.8|1578
1589789400000|2020-05-18 08:10:00|9242.1|9240.1|9239.5|9237.5|9245.5|9243.5|9236.9|9234.9|794
1589789700000|2020-05-18 08:15:00|9239.6|9237.6|9246.1|9244.1|9250.5|9248.5|9238|9236|847
1589790000000|2020-05-18 08:20:00|9246|9244|9235.9|9233.9|9247.6|9245.6|9234.3|9232.3|791
1589790300000|2020-05-18 08:25:00|9235.8|9233.8|9238.6|9236.6|9240.3|9238.3|9235.8|9233.8|296
1589790600000|2020-05-18 08:30:00|9239.1|9237.1|9236.1|9234.1|9245.1|9243.1|9230.6|9228.6|759
1589790900000|2020-05-18 08:35:00|9236.9|9234.9|9246.6|9244.6|9249.9|9247.9|9236.5|9234.5|793
1589791200000|2020-05-18 08:40:00|9246.8|9244.8|9243.1|9241.1|9250.6|9248.6|9241.8|9239.8|744
1589791500000|2020-05-18 08:45:00|9243.3|9241.3|9240.5|9238.5|9246.5|9244.5|9239.1|9237.1|511
1589791800000|2020-05-18 08:50:00|9240.6|9238.6|9243.4|9241.4|9244.1|9242.1|9236.1|9234.1|465
1589792100000|2020-05-18 08:55:00|9243.3|9241.3|9241.4|9239.4|9244.8|9242.8|9237.6|9235.6|493
1589792400000|2020-05-18 09:00:00|9241.8|9239.8|9232.3|9230.3|9245.5|9243.5|9229.6|9227.6|778
1589792700000|2020-05-18 09:05:00|9232.4|9230.4|9231.4|9229.4|9236.5|9234.5|9225.5|9223.5|679
1589793000000|2020-05-18 09:10:00|9231|9229|9231.1|9229.1|9235|9233|9229.5|9227.5|507
1589793300000|2020-05-18 09:15:00|9231.3|9229.3|9229.5|9227.5|9232.3|9230.3|9224.8|9222.8|472
1589793600000|2020-05-18 09:20:00|9229|9227|9231|9229|9232.6|9230.6|9224.9|9222.9|617
1589793900000|2020-05-18 09:25:00|9230.9|9228.9|9212.4|9210.4|9231.1|9229.1|9211.9|9209.9|1087
1589794200000|2020-05-18 09:30:00|9212.1|9210.1|9209.1|9207.1|9216.6|9214.6|9208.5|9206.5|704
1589794500000|2020-05-18 09:35:00|9208.9|9206.9|9216.9|9214.9|9217.5|9215.5|9205.4|9203.4|812
1589794800000|2020-05-18 09:40:00|9216.8|9214.8|9222.5|9220.5|9223.6|9221.6|9216.3|9214.3|864
1589795100000|2020-05-18 09:45:00|9222.6|9220.6|9223.4|9221.4|9227.6|9225.6|9220.8|9218.8|520
1589795400000|2020-05-18 09:50:00|9223.5|9221.5|9224.1|9222.1|9226|9224|9219.1|9217.1|444
1589795700000|2020-05-18 09:55:00|9224.3|9222.3|9217.9|9215.9|9226.8|9224.8|9217.3|9215.3|361
1589796000000|2020-05-18 10:00:00|9218|9216|9220.5|9218.5|9224.6|9222.6|9218|9216|711
1589796300000|2020-05-18 10:05:00|9220.6|9218.6|9221.9|9219.9|9226.4|9224.4|9220.4|9218.4|563
1589796600000|2020-05-18 10:10:00|9222.1|9220.1|9225|9223|9225.6|9223.6|9222.1|9220.1|229
1589796900000|2020-05-18 10:15:00|9225.1|9223.1|9213.1|9211.1|9225.4|9223.4|9212.6|9210.6|443
1589797200000|2020-05-18 10:20:00|9213|9211|9214.9|9212.9|9217.9|9215.9|9210.1|9208.1|543
1589797500000|2020-05-18 10:25:00|9215.3|9213.3|9213.6|9211.6|9216.4|9214.4|9211.8|9209.8|434
1589797800000|2020-05-18 10:30:00|9213.4|9211.4|9214.8|9212.8|9215.1|9213.1|9206.3|9204.3|514
1589798100000|2020-05-18 10:35:00|9214.9|9212.9|9219.8|9217.8|9221.3|9219.3|9212.6|9210.6|494
1589798400000|2020-05-18 10:40:00|9220|9218|9226|9224|9229.9|9227.9|9219.9|9217.9|691
1589798700000|2020-05-18 10:45:00|9225.9|9223.9|9224|9222|9227|9225|9222|9220|452
1589799000000|2020-05-18 10:50:00|9224.1|9222.1|9225.4|9223.4|9228|9226|9223.4|9221.4|420
1589799300000|2020-05-18 10:55:00|9225.3|9223.3|9237.1|9235.1|9237.6|9235.6|9224.6|9222.6|687
1589799600000|2020-05-18 11:00:00|9237|9235|9229|9227|9237.5|9235.5|9227.6|9225.6|745
1589799900000|2020-05-18 11:05:00|9228.9|9226.9|9228.5|9226.5|9232.9|9230.9|9227.8|9225.8|545
1589800200000|2020-05-18 11:10:00|9228.6|9226.6|9231.5|9229.5|9235|9233|9226.1|9224.1|708
1589800500000|2020-05-18 11:15:00|9231.6|9229.6|9239.3|9237.3|9241.5|9239.5|9230.8|9228.8|734
1589800800000|2020-05-18 11:20:00|9239.1|9237.1|9236.4|9234.4|9240.1|9238.1|9234|9232|471
1589801100000|2020-05-18 11:25:00|9236.5|9234.5|9235.3|9233.3|9238.1|9236.1|9234.1|9232.1|402
1589801400000|2020-05-18 11:30:00|9235.4|9233.4|9228.6|9226.6|9246.5|9244.5|9228.4|9226.4|1630
1589801700000|2020-05-18 11:35:00|9228.9|9226.9|9238.4|9236.4|9238.8|9236.8|9228.3|9226.3|1384
1589802000000|2020-05-18 11:40:00|9238.1|9236.1|9253.3|9251.3|9259|9257|9237.1|9235.1|1848
1589802300000|2020-05-18 11:45:00|9252.9|9250.9|9273.3|9271.3|9278.8|9276.8|9252.9|9250.9|2498
1589802600000|2020-05-18 11:50:00|9273.1|9271.1|9274.1|9272.1|9278.5|9276.5|9270.5|9268.5|1781
1589802900000|2020-05-18 11:55:00|9274.4|9272.4|9286.1|9284.1|9288.3|9286.3|9270.9|9268.9|2130
1589803200000|2020-05-18 12:00:00|9285|9283|9284.9|9282.9|9293.5|9291.5|9283.8|9281.8|2810
1589803500000|2020-05-18 12:05:00|9285.1|9283.1|9287.9|9285.9|9288.9|9286.9|9281.8|9279.8|1755
1589803800000|2020-05-18 12:10:00|9287.8|9285.8|9297.6|9295.6|9299.8|9297.8|9287.6|9285.6|1974
1589804100000|2020-05-18 12:15:00|9297.8|9295.8|9304.4|9302.4|9304.8|9302.8|9289.6|9287.6|1731
1589804400000|2020-05-18 12:20:00|9304.3|9302.3|9291.1|9289.1|9305|9303|9291|9289|1470
1589804700000|2020-05-18 12:25:00|9291.3|9289.3|9295.5|9293.5|9304|9302|9289.9|9287.9|2605
1589805000000|2020-05-18 12:30:00|9295.1|9293.1|9280.4|9278.4|9296.1|9294.1|9279.5|9277.5|2301
1589805300000|2020-05-18 12:35:00|9280.5|9278.5|9283.9|9281.9|9291.3|9289.3|9280.3|9278.3|1443
1589805600000|2020-05-18 12:40:00|9284|9282|9287.6|9285.6|9295|9293|9283.4|9281.4|1507
1589805900000|2020-05-18 12:45:00|9287.4|9285.4|9280.9|9278.9|9291.4|9289.4|9275.9|9273.9|1778
1589806200000|2020-05-18 12:50:00|9281.1|9279.1|9284.8|9282.8|9287.1|9285.1|9276.9|9274.9|978
1589806500000|2020-05-18 12:55:00|9284.9|9282.9|9300.6|9298.6|9303|9301|9284.4|9282.4|1741
1589806800000|2020-05-18 13:00:00|9300.1|9298.1|9284.3|9282.3|9300.6|9298.6|9282.5|9280.5|1529
1589807100000|2020-05-18 13:05:00|9284.4|9282.4|9284.5|9282.5|9290.8|9288.8|9280.8|9278.8|1222
1589807400000|2020-05-18 13:10:00|9284.4|9282.4|9289.5|9287.5|9290|9288|9279.1|9277.1|1518
1589807700000|2020-05-18 13:15:00|9289.1|9287.1|9286.3|9284.3|9292|9290|9285.8|9283.8|840
1589808000000|2020-05-18 13:20:00|9286.5|9284.5|9283.9|9281.9|9289.9|9287.9|9277.5|9275.5|1158
1589808300000|2020-05-18 13:25:00|9283.4|9281.4|9278.4|9276.4|9285.1|9283.1|9272.5|9270.5|2070
1589808600000|2020-05-18 13:30:00|9277.9|9276.9|9263.9|9262.9|9285.4|9284.4|9257.1|9256.1|14085
1589808900000|2020-05-18 13:35:00|9264.6|9263.6|9281.6|9280.6|9293.4|9292.4|9256.5|9255.5|9405
1589809200000|2020-05-18 13:40:00|9282.1|9281.1|9289.4|9288.4|9297.1|9296.1|9274.5|9273.5|6784
1589809500000|2020-05-18 13:45:00|9290.1|9289.1|9276|9275|9306.8|9305.8|9270.9|9269.9|8283
1589809800000|2020-05-18 13:50:00|9275.6|9274.6|9254.8|9253.8|9282.9|9281.9|9254.8|9253.8|7322
1589810100000|2020-05-18 13:55:00|9254.5|9253.5|9271.3|9270.3|9271.9|9270.9|9246.9|9245.9|5986
1589810400000|2020-05-18 14:00:00|9270.9|9269.9|9281.1|9280.1|9283.4|9282.4|9262.6|9261.6|6792
1589810700000|2020-05-18 14:05:00|9281.9|9280.9|9282.1|9281.1|9287.5|9286.5|9264.6|9263.6|4978
1589811000000|2020-05-18 14:10:00|9281.9|9280.9|9274.4|9273.4|9284.6|9283.6|9262|9261|4516
1589811300000|2020-05-18 14:15:00|9275.3|9274.3|9297.1|9296.1|9298.3|9297.3|9273|9272|5174
1589811600000|2020-05-18 14:20:00|9297.5|9296.5|9299.6|9298.6|9303.1|9302.1|9287.6|9286.6|4289
1589811900000|2020-05-18 14:25:00|9299.9|9298.9|9299.1|9298.1|9312.3|9311.3|9298.1|9297.1|5380
1589812200000|2020-05-18 14:30:00|9298.9|9297.9|9313.1|9312.1|9318.9|9317.9|9298.9|9297.9|4663
1589812500000|2020-05-18 14:35:00|9313|9312|9321.6|9320.6|9322.4|9321.4|9303|9302|3849
1589812800000|2020-05-18 14:40:00|9321.9|9320.9|9332.6|9331.6|9333.9|9332.9|9320.8|9319.8|4344
1589813100000|2020-05-18 14:45:00|9332.4|9331.4|9330.4|9329.4|9333.6|9332.6|9322.3|9321.3|3170
1589813400000|2020-05-18 14:50:00|9331.9|9330.9|9328.4|9327.4|9337.9|9336.9|9326.8|9325.8|3497
1589813700000|2020-05-18 14:55:00|9328.1|9327.1|9340.6|9339.6|9341.9|9340.9|9327.6|9326.6|2738
1589814000000|2020-05-18 15:00:00|9340.1|9339.1|9339.5|9338.5|9342.3|9341.3|9329|9328|3247
1589814300000|2020-05-18 15:05:00|9339.4|9338.4|9338.1|9337.1|9345.1|9344.1|9335.9|9334.9|3142
1589814600000|2020-05-18 15:10:00|9337.9|9336.9|9334.1|9333.1|9339.9|9338.9|9329.9|9328.9|3396
1589814900000|2020-05-18 15:15:00|9334.3|9333.3|9347.6|9346.6|9348|9347|9334.3|9333.3|3811
1589815200000|2020-05-18 15:20:00|9348.1|9347.1|9350.6|9349.6|9354.5|9353.5|9343.8|9342.8|3844
1589815500000|2020-05-18 15:25:00|9350.8|9349.8|9337.9|9336.9|9352.9|9351.9|9335.1|9334.1|3393
1589815800000|2020-05-18 15:30:00|9338.4|9337.4|9339.1|9338.1|9343|9342|9332.4|9331.4|3152
1589816100000|2020-05-18 15:35:00|9339.4|9338.4|9327.6|9326.6|9345.5|9344.5|9327.4|9326.4|3904
1589816400000|2020-05-18 15:40:00|9327.4|9326.4|9333.4|9332.4|9340.5|9339.5|9326.5|9325.5|3122
1589816700000|2020-05-18 15:45:00|9333.1|9332.1|9334.1|9333.1|9336.3|9335.3|9326.6|9325.6|2734
1589817000000|2020-05-18 15:50:00|9334.6|9333.6|9329.3|9328.3|9344.3|9343.3|9324|9323|3286
1589817300000|2020-05-18 15:55:00|9329.1|9328.1|9337.3|9336.3|9339.3|9338.3|9327.3|9326.3|3348
1589817600000|2020-05-18 16:00:00|9337.4|9336.4|9327.9|9326.9|9341.4|9340.4|9324.9|9323.9|3163
1589817900000|2020-05-18 16:05:00|9327.8|9326.8|9334.1|9333.1|9341.9|9340.9|9326.6|9325.6|2278
1589818200000|2020-05-18 16:10:00|9333.9|9332.9|9333.1|9332.1|9337.1|9336.1|9330.1|9329.1|1922
1589818500000|2020-05-18 16:15:00|9332.3|9331.3|9324.5|9323.5|9340.9|9339.9|9323.8|9322.8|2918
1589818800000|2020-05-18 16:20:00|9324.6|9323.6|9330.9|9329.9|9331.9|9330.9|9324.6|9323.6|2024
1589819100000|2020-05-18 16:25:00|9331.1|9330.1|9336.8|9335.8|9336.9|9335.9|9329.1|9328.1|1479
1589819400000|2020-05-18 16:30:00|9337.3|9336.3|9333.6|9332.6|9338.6|9337.6|9331.6|9330.6|1238
1589819700000|2020-05-18 16:35:00|9333.5|9332.5|9333.9|9332.9|9337.9|9336.9|9330.1|9329.1|981
1589820000000|2020-05-18 16:40:00|9332.6|9331.6|9319.9|9318.9|9335.4|9334.4|9314.4|9313.4|3299
1589820300000|2020-05-18 16:45:00|9319.6|9318.6|9324.6|9323.6|9324.6|9323.6|9314.4|9313.4|2306
1589820600000|2020-05-18 16:50:00|9325.9|9324.9|9324.4|9323.4|9331.6|9330.6|9322.4|9321.4|1902
1589820900000|2020-05-18 16:55:00|9324|9323|9329.8|9328.8|9333.1|9332.1|9323.6|9322.6|1456
1589821200000|2020-05-18 17:00:00|9330.9|9329.9|9341.9|9340.9|9342.6|9341.6|9327.8|9326.8|2275
1589821500000|2020-05-18 17:05:00|9341.8|9340.8|9343|9342|9345.1|9344.1|9338.9|9337.9|1936
1589821800000|2020-05-18 17:10:00|9342.9|9341.9|9346.5|9345.5|9347.4|9346.4|9340|9339|1885
1589822100000|2020-05-18 17:15:00|9346.6|9345.6|9355.5|9354.5|9357.1|9356.1|9342.3|9341.3|3011
1589822400000|2020-05-18 17:20:00|9355.4|9354.4|9361|9360|9362.5|9361.5|9351.9|9350.9|2100
1589822700000|2020-05-18 17:25:00|9361.4|9360.4|9369.4|9368.4|9369.6|9368.6|9355.8|9354.8|3352
1589823000000|2020-05-18 17:30:00|9369.5|9368.5|9357.8|9356.8|9369.6|9368.6|9357.6|9356.6|2337
1589823300000|2020-05-18 17:35:00|9358|9357|9359.9|9358.9|9362.6|9361.6|9355|9354|3126
1589823600000|2020-05-18 17:40:00|9359.6|9358.6|9347.1|9346.1|9360.5|9359.5|9346.6|9345.6|2055
1589823900000|2020-05-18 17:45:00|9347|9346|9350.9|9349.9|9355.5|9354.5|9343.6|9342.6|2207
1589824200000|2020-05-18 17:50:00|9351|9350|9351.9|9350.9|9355.3|9354.3|9344.9|9343.9|2000
1589824500000|2020-05-18 17:55:00|9351.8|9350.8|9352.6|9351.6|9355.6|9354.6|9348.9|9347.9|1292
1589824800000|2020-05-18 18:00:00|9353.1|9352.1|9362.4|9361.4|9365.1|9364.1|9350.6|9349.6|2377
1589825100000|2020-05-18 18:05:00|9362.5|9361.5|9347.1|9346.1|9362.8|9361.8|9345.6|9344.6|1871
1589825400000|2020-05-18 18:10:00|9347.5|9346.5|9348.4|9347.4|9350.4|9349.4|9342.3|9341.3|1919
1589825700000|2020-05-18 18:15:00|9348.5|9347.5|9346.9|9345.9|9355.4|9354.4|9343.6|9342.6|1580
1589826000000|2020-05-18 18:20:00|9347.6|9346.6|9343.9|9342.9|9352.8|9351.8|9342.6|9341.6|1560
1589826300000|2020-05-18 18:25:00|9344|9343|9346.4|9345.4|9349.5|9348.5|9339.5|9338.5|1938
1589826600000|2020-05-18 18:30:00|9346.6|9345.6|9343.3|9342.3|9350.5|9349.5|9340.6|9339.6|1749
1589826900000|2020-05-18 18:35:00|9343.4|9342.4|9339.3|9338.3|9345.8|9344.8|9333.6|9332.6|2147
1589827200000|2020-05-18 18:40:00|9339.1|9338.1|9347.1|9346.1|9350.4|9349.4|9337.1|9336.1|1869
1589827500000|2020-05-18 18:45:00|9347.3|9346.3|9339.1|9338.1|9347.5|9346.5|9335.4|9334.4|2108
1589827800000|2020-05-18 18:50:00|9339|9338|9338.4|9337.4|9340.6|9339.6|9326.5|9325.5|2332
1589828100000|2020-05-18 18:55:00|9337.8|9336.8|9333.9|9332.9|9342.4|9341.4|9330.4|9329.4|1999
1589828400000|2020-05-18 19:00:00|9333.4|9332.4|9340.9|9339.9|9345.9|9344.9|9332.9|9331.9|2021
1589828700000|2020-05-18 19:05:00|9340.8|9339.8|9336.1|9335.1|9340.8|9339.8|9332.9|9331.9|1715
1589829000000|2020-05-18 19:10:00|9336.3|9335.3|9331.3|9330.3|9336.3|9335.3|9321.5|9320.5|2754
1589829300000|2020-05-18 19:15:00|9331.1|9330.1|9324.8|9323.8|9331.9|9330.9|9318.6|9317.6|1947
1589829600000|2020-05-18 19:20:00|9324.4|9323.4|9335.2|9334.2|9338|9337|9322.8|9321.8|1987
1589829900000|2020-05-18 19:25:00|9335.5|9334.5|9340.5|9339.5|9342|9341|9333.3|9332.3|2093
1589830200000|2020-05-18 19:30:00|9340.4|9339.4|9355.3|9354.3|9356.9|9355.9|9340|9339|3803
1589830500000|2020-05-18 19:35:00|9355.5|9354.5|9359.5|9358.5|9363|9362|9350.5|9349.5|3064
1589830800000|2020-05-18 19:40:00|9359.7|9358.7|9359.3|9358.3|9363.4|9362.4|9356.7|9355.7|2563
1589831100000|2020-05-18 19:45:00|9361|9360|9362.4|9361.4|9366|9365|9352|9351|3532
1589831400000|2020-05-18 19:50:00|9363.9|9362.9|9359.8|9358.8|9364.7|9363.7|9341.3|9340.3|5121
1589831700000|2020-05-18 19:55:00|9362.2|9361.2|9328.5|9327.5|9362.7|9361.7|9325.8|9324.8|10518
1589832000000|2020-05-18 20:00:00|9328|9327|9329.3|9327.3|9338|9336|9320.3|9318.3|5257
1589832300000|2020-05-18 20:05:00|9329|9327|9338.8|9336.8|9342.3|9340.3|9327.4|9325.4|1850
1589832600000|2020-05-18 20:10:00|9338.6|9336.6|9333.8|9328.8|9338.6|9336.6|9329.9|9327.9|1739
1589832900000|2020-05-18 20:15:00|9334|9329|9336.3|9331.3|9337.1|9332.1|9334|9329|0
1589833200000|2020-05-18 20:20:00|9336.5|9331.5|9336.9|9331.9|9337.6|9332.6|9335.6|9330.6|0
1589833500000|2020-05-18 20:25:00|9337|9332|9334.7|9329.7|9337|9332|9334.6|9329.6|0
1589833800000|2020-05-18 20:30:00|9334.9|9329.9|9326|9324|9335.1|9332.5|9322.3|9320.3|907
1589834100000|2020-05-18 20:35:00|9325.8|9323.8|9332|9330|9335.3|9333.3|9324.3|9322.3|506
1589834400000|2020-05-18 20:40:00|9331.5|9329.5|9331.8|9329.8|9333.8|9331.8|9329.3|9327.3|276
1589834700000|2020-05-18 20:45:00|9332.3|9330.3|9329.8|9327.8|9333.3|9331.3|9328|9326|420
1589835000000|2020-05-18 20:50:00|9330.8|9328.8|9333.5|9331.5|9333.5|9331.5|9328|9326|375
1589835300000|2020-05-18 20:55:00|9333.3|9331.3|9326.1|9321.1|9337.3|9335.3|9325.3|9321.1|312
1589835600000|2020-05-18 21:00:00|9326|9321|9327.2|9322.2|9329.2|9324.2|9326|9321|0
1589835900000|2020-05-18 21:05:00|9327.1|9322.1|9328.2|9323.2|9328.9|9323.9|9325.4|9320.4|0
1589836200000|2020-05-18 21:10:00|9328.3|9323.3|9327.5|9322.5|9329.2|9324.2|9327.4|9322.4|0
1589836500000|2020-05-18 21:15:00|9326.9|9321.9|9327.3|9322.3|9327.4|9322.4|9325.2|9320.2|0
1589836800000|2020-05-18 21:20:00|9327.2|9322.2|9327.4|9322.4|9328.3|9323.3|9327.2|9322.2|0
1589837100000|2020-05-18 21:25:00|9328|9323|9327.4|9322.4|9328|9323|9326.4|9321.4|0
1589837400000|2020-05-18 21:30:00|9327.3|9322.3|9327.2|9322.2|9327.9|9322.9|9326.1|9321.1|0
1589837700000|2020-05-18 21:35:00|9327.3|9322.3|9327.4|9322.4|9328.2|9323.2|9326.4|9321.4|0
1589838000000|2020-05-18 21:40:00|9327.2|9322.2|9327.8|9322.8|9327.9|9322.9|9327.2|9322.2|0
1589838300000|2020-05-18 21:45:00|9327.5|9322.5|9327.2|9322.2|9327.5|9322.5|9327|9322|0
1589838600000|2020-05-18 21:50:00|9327.3|9322.3|9325.9|9320.9|9327.3|9322.3|9325.6|9320.6|0
1589838900000|2020-05-18 21:55:00|9325.7|9320.7|9326|9321|9326|9321|9325.5|9320.5|0
1589839200000|2020-05-18 22:00:00|9328.8|9326.8|9340.9|9338.9|9341.5|9339.5|9318.5|9316.5|932
1589839500000|2020-05-18 22:05:00|9341|9339|9341.3|9339.3|9344.6|9342.6|9336.9|9334.9|297
1589839800000|2020-05-18 22:10:00|9342|9340|9347.1|9345.1|9349.3|9347.3|9341.5|9339.5|437
1589840100000|2020-05-18 22:15:00|9347.8|9345.8|9352.9|9350.9|9353.3|9351.3|9346.1|9344.1|266
1589840400000|2020-05-18 22:20:00|9353.3|9351.3|9344|9342|9355.4|9353.4|9341.6|9339.6|424
1589840700000|2020-05-18 22:25:00|9343.9|9341.9|9340.9|9338.9|9346.9|9344.9|9336.5|9334.5|248
1589841000000|2020-05-18 22:30:00|9341.3|9339.3|9347.1|9345.1|9349|9347|9340.4|9338.4|257
1589841300000|2020-05-18 22:35:00|9347|9345|9350.1|9348.1|9355.3|9353.3|9347|9345|334
1589841600000|2020-05-18 22:40:00|9350.4|9348.4|9352|9350|9352.4|9350.4|9349.3|9347.3|87
1589841900000|2020-05-18 22:45:00|9352.3|9350.3|9355.3|9353.3|9355.4|9353.4|9350.1|9348.1|139
1589842200000|2020-05-18 22:50:00|9355.1|9353.1|9353.1|9351.1|9356.6|9354.6|9351.4|9349.4|170
1589842500000|2020-05-18 22:55:00|9353|9351|9353|9351|9354.3|9352.3|9350.8|9348.8|84
1589842800000|2020-05-18 23:00:00|9353.3|9351.3|9351.1|9349.1|9353.9|9351.9|9350.6|9348.6|46
1589843100000|2020-05-18 23:05:00|9349.9|9347.9|9348.4|9346.4|9351.4|9349.4|9346.4|9344.4|271
1589843400000|2020-05-18 23:10:00|9348.6|9346.6|9349.5|9347.5|9351|9349|9347.8|9345.8|63
1589843700000|2020-05-18 23:15:00|9349.4|9347.4|9348.8|9346.8|9352.3|9350.3|9348.5|9346.5|62
1589844000000|2020-05-18 23:20:00|9348.6|9346.6|9347.4|9345.4|9349.6|9347.6|9346.3|9344.3|139
1589844300000|2020-05-18 23:25:00|9346.8|9344.8|9344.6|9342.6|9347.9|9345.9|9342|9340|166
1589844600000|2020-05-18 23:30:00|9344.4|9342.4|9335.4|9333.4|9344.4|9342.4|9332.4|9330.4|392
1589844900000|2020-05-18 23:35:00|9335.8|9333.8|9342.1|9340.1|9345.1|9343.1|9335.5|9333.5|224
1589845200000|2020-05-18 23:40:00|9342.3|9340.3|9348.6|9346.6|9352.1|9350.1|9342.3|9340.3|382
1589845500000|2020-05-18 23:45:00|9348.4|9346.4|9340.3|9338.3|9349.4|9347.4|9336|9334|455
1589845800000|2020-05-18 23:50:00|9340.1|9338.1|9342.5|9340.5|9343.4|9341.4|9335.3|9333.3|280
1589846100000|2020-05-18 23:55:00|9342.4|9340.4|9352.6|9350.6|9354.3|9352.3|9342.4|9340.4|391
1589846400000|2020-05-19 00:00:00|9351.8|9349.8|9350|9348|9354.5|9352.5|9345.4|9343.4|430
1589846700000|2020-05-19 00:05:00|9350.1|9348.1|9354.5|9352.5|9359.6|9357.6|9350.1|9348.1|559
1589847000000|2020-05-19 00:10:00|9354.1|9352.1|9356|9354|9362.4|9360.4|9353.4|9351.4|330
1589847300000|2020-05-19 00:15:00|9356.1|9354.1|9346.5|9344.5|9356.3|9354.3|9346.3|9344.3|376
1589847600000|2020-05-19 00:20:00|9347.1|9345.1|9348|9346|9354.1|9352.1|9346.3|9344.3|238
1589847900000|2020-05-19 00:25:00|9348.6|9346.6|9352.5|9350.5|9356.8|9354.8|9348.3|9346.3|257
1589848200000|2020-05-19 00:30:00|9352.4|9350.4|9327.4|9325.4|9354.4|9352.4|9324.4|9322.4|779
1589848500000|2020-05-19 00:35:00|9327.3|9325.3|9332.6|9330.6|9336.4|9334.4|9325.9|9323.9|596
1589848800000|2020-05-19 00:40:00|9331.8|9329.8|9338.3|9336.3|9343.4|9341.4|9331.1|9329.1|439
1589849100000|2020-05-19 00:45:00|9337.9|9335.9|9339.1|9337.1|9344.5|9342.5|9335.5|9333.5|239
1589849400000|2020-05-19 00:50:00|9339|9337|9346.4|9344.4|9352.1|9350.1|9338.4|9336.4|350
1589849700000|2020-05-19 00:55:00|9346.3|9344.3|9345.9|9343.9|9349.1|9347.1|9344.1|9342.1|129
1589850000000|2020-05-19 01:00:00|9346.1|9344.1|9335.6|9333.6|9346.3|9344.3|9334.6|9332.6|329
1589850300000|2020-05-19 01:05:00|9335.4|9333.4|9337.1|9335.1|9340.9|9338.9|9334.9|9332.9|220
1589850600000|2020-05-19 01:10:00|9337|9335|9329.9|9327.9|9337.3|9335.3|9326.9|9324.9|408
1589850900000|2020-05-19 01:15:00|9331.4|9329.4|9336.6|9334.6|9340|9338|9330.3|9328.3|401
1589851200000|2020-05-19 01:20:00|9336.8|9334.8|9330.4|9328.4|9341.8|9339.8|9330.4|9328.4|359
1589851500000|2020-05-19 01:25:00|9331.1|9329.1|9336.3|9334.3|9337|9335|9327.3|9325.3|336
1589851800000|2020-05-19 01:30:00|9335.5|9333.5|9330.1|9328.1|9343|9341|9326.9|9324.9|520
1589852100000|2020-05-19 01:35:00|9330|9328|9324.3|9322.3|9332.8|9330.8|9320.5|9318.5|614
1589852400000|2020-05-19 01:40:00|9324.4|9322.4|9324.9|9322.9|9329.5|9327.5|9322|9320|301
1589852700000|2020-05-19 01:45:00|9324.4|9322.4|9321.1|9319.1|9330.6|9328.6|9319.8|9317.8|483
1589853000000|2020-05-19 01:50:00|9321|9319|9323.4|9321.4|9324.4|9322.4|9316.1|9314.1|689
1589853300000|2020-05-19 01:55:00|9323.5|9321.5|9315.9|9313.9|9324.1|9322.1|9314.9|9312.9|334
1589853600000|2020-05-19 02:00:00|9316|9314|9318.1|9316.1|9319.5|9317.5|9311.4|9309.4|616
1589853900000|2020-05-19 02:05:00|9317.9|9315.9|9326.5|9324.5|9326.9|9324.9|9317.5|9315.5|400
1589854200000|2020-05-19 02:10:00|9326.8|9324.8|9328.5|9326.5|9330|9328|9322.8|9320.8|298
1589854500000|2020-05-19 02:15:00|9328.4|9326.4|9329.1|9327.1|9331.9|9329.9|9327.1|9325.1|222
1589854800000|2020-05-19 02:20:00|9329|9327|9331.3|9329.3|9333.3|9331.3|9325.6|9323.6|239
1589855100000|2020-05-19 02:25:00|9331.1|9329.1|9333.1|9331.1|9336.5|9334.5|9328.6|9326.6|245
1589855400000|2020-05-19 02:30:00|9332.9|9330.9|9328.9|9326.9|9335.4|9333.4|9325.9|9323.9|326
1589855700000|2020-05-19 02:35:00|9329|9327|9329.9|9327.9|9330.8|9328.8|9321.5|9319.5|276
1589856000000|2020-05-19 02:40:00|9330|9328|9321.9|9319.9|9330.6|9328.6|9320|9318|277
1589856300000|2020-05-19 02:45:00|9321|9319|9318.6|9316.6|9323.8|9321.8|9316.3|9314.3|349
1589856600000|2020-05-19 02:50:00|9318.5|9316.5|9322.6|9320.6|9322.6|9320.6|9316.4|9314.4|249
1589856900000|2020-05-19 02:55:00|9322.4|9320.4|9322.6|9320.6|9325.4|9323.4|9320.4|9318.4|216
1589857200000|2020-05-19 03:00:00|9322.5|9320.5|9309.6|9307.6|9324.1|9322.1|9304.4|9302.4|843
1589857500000|2020-05-19 03:05:00|9309.5|9307.5|9307.6|9305.6|9310.5|9308.5|9306.5|9304.5|380
1589857800000|2020-05-19 03:10:00|9307.5|9305.5|9306.9|9304.9|9309.3|9307.3|9304.6|9302.6|271
1589858100000|2020-05-19 03:15:00|9306.8|9304.8|9308|9306|9309.1|9307.1|9305.1|9303.1|259
1589858400000|2020-05-19 03:20:00|9307.8|9305.8|9312.3|9310.3|9312.6|9310.6|9306.6|9304.6|233
1589858700000|2020-05-19 03:25:00|9312.4|9310.4|9314.9|9312.9|9317.4|9315.4|9310.5|9308.5|258
1589859000000|2020-05-19 03:30:00|9315.3|9313.3|9313.1|9311.1|9316.3|9314.3|9308.3|9306.3|368
1589859300000|2020-05-19 03:35:00|9313.3|9311.3|9315.1|9313.1|9316.6|9314.6|9311.8|9309.8|165
1589859600000|2020-05-19 03:40:00|9315.3|9313.3|9315.1|9313.1|9317.1|9315.1|9314.1|9312.1|148
1589859900000|2020-05-19 03:45:00|9315.5|9313.5|9317.6|9315.6|9319.5|9317.5|9312.8|9310.8|328
1589860200000|2020-05-19 03:50:00|9317.9|9315.9|9316.9|9314.9|9321.9|9319.9|9315.9|9313.9|221
1589860500000|2020-05-19 03:55:00|9316.8|9314.8|9321.8|9319.8|9322.8|9320.8|9314.8|9312.8|327
1589860800000|2020-05-19 04:00:00|9321.9|9319.9|9335.4|9333.4|9343.1|9341.1|9321.9|9319.9|1374
1589861100000|2020-05-19 04:05:00|9336.6|9334.6|9334.8|9332.8|9339.5|9337.5|9333.9|9331.9|326
1589861400000|2020-05-19 04:10:00|9335|9333|9340.1|9338.1|9342.3|9340.3|9332.3|9330.3|429
1589861700000|2020-05-19 04:15:00|9340.3|9338.3|9339.1|9337.1|9340.9|9338.9|9334.1|9332.1|156
1589862000000|2020-05-19 04:20:00|9339.4|9337.4|9334.4|9332.4|9340.9|9338.9|9334.3|9332.3|203
1589862300000|2020-05-19 04:25:00|9334.6|9332.6|9333.9|9331.9|9338.3|9336.3|9332.9|9330.9|359
1589862600000|2020-05-19 04:30:00|9334|9332|9336.6|9334.6|9339.6|9337.6|9334|9332|180
1589862900000|2020-05-19 04:35:00|9336.5|9334.5|9340.4|9338.4|9341.1|9339.1|9336.4|9334.4|301
1589863200000|2020-05-19 04:40:00|9340.3|9338.3|9337.5|9335.5|9341.3|9339.3|9334.6|9332.6|202
1589863500000|2020-05-19 04:45:00|9337.4|9335.4|9353|9351|9353.1|9351.1|9337|9335|587
1589863800000|2020-05-19 04:50:00|9352.9|9350.9|9351.4|9349.4|9352.9|9350.9|9347.5|9345.5|278
1589864100000|2020-05-19 04:55:00|9351.3|9349.3|9351.1|9349.1|9354.5|9352.5|9349.1|9347.1|274
1589864400000|2020-05-19 05:00:00|9351.6|9349.6|9342.6|9340.6|9354.6|9352.6|9341.1|9339.1|516
1589864700000|2020-05-19 05:05:00|9343.3|9341.3|9338.3|9336.3|9344.3|9342.3|9337.3|9335.3|316
1589865000000|2020-05-19 05:10:00|9338.4|9336.4|9343.3|9341.3|9344.3|9342.3|9337.1|9335.1|192
1589865300000|2020-05-19 05:15:00|9342.6|9340.6|9348.6|9346.6|9350.8|9348.8|9340.5|9338.5|441
1589865600000|2020-05-19 05:20:00|9348.8|9346.8|9337.8|9335.8|9349|9347|9337.3|9335.3|214
1589865900000|2020-05-19 05:25:00|9338.3|9336.3|9346.9|9344.9|9347.6|9345.6|9337.9|9335.9|289
1589866200000|2020-05-19 05:30:00|9346.8|9344.8|9344.9|9342.9|9346.8|9344.8|9340.1|9338.1|183
1589866500000|2020-05-19 05:35:00|9344.8|9342.8|9341.9|9339.9|9344.9|9342.9|9339|9337|239
1589866800000|2020-05-19 05:40:00|9342.4|9340.4|9339.4|9337.4|9342.4|9340.4|9335|9333|304
1589867100000|2020-05-19 05:45:00|9339.3|9337.3|9327.6|9325.6|9342.6|9340.6|9326|9324|671
1589867400000|2020-05-19 05:50:00|9327.3|9325.3|9333.8|9331.8|9335|9333|9326|9324|490
1589867700000|2020-05-19 05:55:00|9333.9|9331.9|9339.1|9337.1|9342.9|9340.9|9333.9|9331.9|417
1589868000000|2020-05-19 06:00:00|9338.6|9336.6|9344|9342|9352.1|9350.1|9329.6|9327.6|934
1589868300000|2020-05-19 06:05:00|9343.4|9341.4|9345.1|9343.1|9351.6|9349.6|9338.8|9336.8|517
1589868600000|2020-05-19 06:10:00|9344.6|9342.6|9352.3|9350.3|9356|9354|9344.4|9342.4|555
1589868900000|2020-05-19 06:15:00|9352.1|9350.1|9354.3|9352.3|9356.1|9354.1|9349.4|9347.4|399
1589869200000|2020-05-19 06:20:00|9354.1|9352.1|9358|9356|9359.8|9357.8|9351.3|9349.3|407
1589869500000|2020-05-19 06:25:00|9357.8|9355.8|9374.4|9372.4|9379.6|9377.6|9357.3|9355.3|1533
1589869800000|2020-05-19 06:30:00|9374.5|9372.5|9377.9|9375.9|9385.5|9383.5|9370.3|9368.3|1041
1589870100000|2020-05-19 06:35:00|9377.6|9375.6|9378.9|9376.9|9383.6|9381.6|9375.3|9373.3|684
1589870400000|2020-05-19 06:40:00|9379|9377|9385.9|9383.9|9387.1|9385.1|9372.9|9370.9|599
1589870700000|2020-05-19 06:45:00|9386.5|9384.5|9385.3|9383.3|9388.5|9386.5|9376.4|9374.4|912
1589871000000|2020-05-19 06:50:00|9384.9|9382.9|9401.6|9399.6|9406.4|9404.4|9382|9380|1976
1589871300000|2020-05-19 06:55:00|9400.9|9398.9|9413.6|9411.6|9424.1|9422.1|9397.9|9395.9|1940
1589871600000|2020-05-19 07:00:00|9413.4|9411.4|9398.4|9396.4|9413.4|9411.4|9396.8|9394.8|2252
1589871900000|2020-05-19 07:05:00|9398.5|9396.5|9388.5|9386.5|9402.8|9400.8|9385.6|9383.6|2126
1589872200000|2020-05-19 07:10:00|9388.3|9386.3|9392.3|9390.3|9399.5|9397.5|9385.9|9383.9|1510
1589872500000|2020-05-19 07:15:00|9392.4|9390.4|9396.9|9394.9|9402.5|9400.5|9391.5|9389.5|927
1589872800000|2020-05-19 07:20:00|9397|9395|9381.9|9379.9|9400.9|9398.9|9379.6|9377.6|1033
1589873100000|2020-05-19 07:25:00|9381.4|9379.4|9373.8|9371.8|9386.8|9384.8|9369.9|9367.9|1273
1589873400000|2020-05-19 07:30:00|9372.9|9370.9|9365.6|9363.6|9373.8|9371.8|9359.8|9357.8|2037
1589873700000|2020-05-19 07:35:00|9365.1|9363.1|9367.6|9365.6|9367.9|9365.9|9353.6|9351.6|1585
1589874000000|2020-05-19 07:40:00|9367.3|9365.3|9370.1|9368.1|9372.9|9370.9|9359.6|9357.6|914
1589874300000|2020-05-19 07:45:00|9370|9368|9368.9|9366.9|9374.8|9372.8|9353.3|9351.3|1325
1589874600000|2020-05-19 07:50:00|9369.6|9367.6|9348.9|9346.9|9370.8|9368.8|9347.5|9345.5|1126
1589874900000|2020-05-19 07:55:00|9349|9347|9351.9|9349.9|9356.1|9354.1|9346.3|9344.3|793
1589875200000|2020-05-19 08:00:00|9352|9350|9340.9|9338.9|9362.1|9360.1|9339.4|9337.4|1397
1589875500000|2020-05-19 08:05:00|9341|9339|9339.5|9337.5|9348.5|9346.5|9326.8|9324.8|1551
1589875800000|2020-05-19 08:10:00|9339.6|9337.6|9338.8|9336.8|9341.1|9339.1|9328.6|9326.6|962
1589876100000|2020-05-19 08:15:00|9338.5|9336.5|9344.5|9342.5|9345.4|9343.4|9329.9|9327.9|1002
1589876400000|2020-05-19 08:20:00|9344.9|9342.9|9324.1|9322.1|9345.6|9343.6|9319.6|9317.6|1312
1589876700000|2020-05-19 08:25:00|9323.9|9321.9|9319|9317|9330.9|9328.9|9315.8|9313.8|1367
1589877000000|2020-05-19 08:30:00|9318.9|9316.9|9325.6|9323.6|9329.8|9327.8|9318.5|9316.5|993
1589877300000|2020-05-19 08:35:00|9326|9324|9319.3|9317.3|9327.1|9325.1|9309.5|9307.5|1550
1589877600000|2020-05-19 08:40:00|9319.4|9317.4|9332.4|9330.4|9339.6|9337.6|9319.4|9317.4|1335
1589877900000|2020-05-19 08:45:00|9332.5|9330.5|9340.8|9338.8|9343.1|9341.1|9330.4|9328.4|769
1589878200000|2020-05-19 08:50:00|9340.9|9338.9|9338.5|9336.5|9343.5|9341.5|9331.9|9329.9|845
1589878500000|2020-05-19 08:55:00|9338.6|9336.6|9343.5|9341.5|9344.8|9342.8|9335.6|9333.6|479
1589878800000|2020-05-19 09:00:00|9343.1|9341.1|9334.4|9332.4|9350.4|9348.4|9333.1|9331.1|914
1589879100000|2020-05-19 09:05:00|9334.3|9332.3|9329.8|9327.8|9336|9334|9326.4|9324.4|734
1589879400000|2020-05-19 09:10:00|9330.3|9328.3|9329.4|9327.4|9332.8|9330.8|9323.1|9321.1|671
1589879700000|2020-05-19 09:15:00|9330|9328|9330.4|9328.4|9333.8|9331.8|9324.4|9322.4|482
1589880000000|2020-05-19 09:20:00|9330.3|9328.3|9321.5|9319.5|9331.1|9329.1|9319.3|9317.3|752
1589880300000|2020-05-19 09:25:00|9321.6|9319.6|9328.3|9326.3|9328.4|9326.4|9318.6|9316.6|574
1589880600000|2020-05-19 09:30:00|9328.1|9326.1|9332.3|9330.3|9334.3|9332.3|9320.3|9318.3|804
1589880900000|2020-05-19 09:35:00|9332.1|9330.1|9326.8|9324.8|9333.8|9331.8|9324.5|9322.5|401
1589881200000|2020-05-19 09:40:00|9326.9|9324.9|9336.5|9334.5|9340|9338|9325|9323|715
1589881500000|2020-05-19 09:45:00|9336.6|9334.6|9327.6|9325.6|9337.1|9335.1|9323.9|9321.9|540
1589881800000|2020-05-19 09:50:00|9327.8|9325.8|9337|9335|9338.3|9336.3|9327.5|9325.5|356
1589882100000|2020-05-19 09:55:00|9337.1|9335.1|9323.9|9321.9|9337.5|9335.5|9321.5|9319.5|794
1589882400000|2020-05-19 10:00:00|9324|9322|9312.6|9310.6|9324.1|9322.1|9307.4|9305.4|1265
1589882700000|2020-05-19 10:05:00|9311.9|9309.9|9315.3|9313.3|9317.3|9315.3|9309|9307|675
1589883000000|2020-05-19 10:10:00|9315.1|9313.1|9308.4|9306.4|9316.4|9314.4|9307.1|9305.1|589
1589883300000|2020-05-19 10:15:00|9308.5|9306.5|9303.6|9301.6|9319|9317|9302.8|9300.8|805
1589883600000|2020-05-19 10:20:00|9303.5|9301.5|9305.3|9303.3|9307.1|9305.1|9300.8|9298.8|724
1589883900000|2020-05-19 10:25:00|9304.9|9302.9|9310.6|9308.6|9311.6|9309.6|9299.5|9297.5|834
1589884200000|2020-05-19 10:30:00|9310.5|9308.5|9313.5|9311.5|9313.9|9311.9|9303.4|9301.4|690
1589884500000|2020-05-19 10:35:00|9313.4|9311.4|9317.5|9315.5|9324.3|9322.3|9312|9310|727
1589884800000|2020-05-19 10:40:00|9317.4|9315.4|9326.4|9324.4|9331|9329|9315.8|9313.8|684
1589885100000|2020-05-19 10:45:00|9326.6|9324.6|9330.3|9328.3|9332.4|9330.4|9324.6|9322.6|631
1589885400000|2020-05-19 10:50:00|9330.5|9328.5|9325.6|9323.6|9332.4|9330.4|9323.6|9321.6|510
1589885700000|2020-05-19 10:55:00|9325.8|9323.8|9320.8|9318.8|9331.1|9329.1|9320.3|9318.3|480
1589886000000|2020-05-19 11:00:00|9321.9|9319.9|9335.5|9333.5|9335.9|9333.9|9320.5|9318.5|924
1589886300000|2020-05-19 11:05:00|9335.8|9333.8|9336.9|9334.9|9337.1|9335.1|9332.1|9330.1|632
1589886600000|2020-05-19 11:10:00|9336.5|9334.5|9334.5|9332.5|9339.9|9337.9|9333.4|9331.4|579
1589886900000|2020-05-19 11:15:00|9334.6|9332.6|9342.5|9340.5|9348.4|9346.4|9333.8|9331.8|712
1589887200000|2020-05-19 11:20:00|9342.6|9340.6|9349.9|9347.9|9352|9350|9340.8|9338.8|847
1589887500000|2020-05-19 11:25:00|9350.8|9348.8|9346.6|9344.6|9351.9|9349.9|9345.5|9343.5|584
1589887800000|2020-05-19 11:30:00|9346.9|9344.9|9344.9|9342.9|9348.9|9346.9|9342.1|9340.1|619
1589888100000|2020-05-19 11:35:00|9345.1|9343.1|9347.5|9345.5|9349.1|9347.1|9342.4|9340.4|461
1589888400000|2020-05-19 11:40:00|9347.1|9345.1|9354.4|9352.4|9355.6|9353.6|9343.8|9341.8|871
1589888700000|2020-05-19 11:45:00|9354.8|9352.8|9354.5|9352.5|9357.1|9355.1|9348.6|9346.6|774
1589889000000|2020-05-19 11:50:00|9354.4|9352.4|9345.9|9343.9|9354.4|9352.4|9341.6|9339.6|807
1589889300000|2020-05-19 11:55:00|9346|9344|9334.9|9332.9|9350.3|9348.3|9334.9|9332.9|1169
1589889600000|2020-05-19 12:00:00|9335.6|9333.6|9332.5|9330.5|9341.9|9339.9|9328.8|9326.8|1764
1589889900000|2020-05-19 12:05:00|9332.4|9330.4|9332.5|9330.5|9336.8|9334.8|9330.5|9328.5|1014
1589890200000|2020-05-19 12:10:00|9333.3|9331.3|9330.3|9328.3|9336.8|9334.8|9327.4|9325.4|980
1589890500000|2020-05-19 12:15:00|9330.1|9328.1|9332.5|9330.5|9333.8|9331.8|9327.5|9325.5|763
1589890800000|2020-05-19 12:20:00|9332.6|9330.6|9332|9330|9336.3|9334.3|9328.6|9326.6|921
1589891100000|2020-05-19 12:25:00|9332.4|9330.4|9335|9333|9336.1|9334.1|9328.8|9326.8|598
1589891400000|2020-05-19 12:30:00|9334.9|9332.9|9337|9335|9344.3|9342.3|9331.8|9329.8|1456
1589891700000|2020-05-19 12:35:00|9336.9|9334.9|9343.6|9341.6|9344.9|9342.9|9336.6|9334.6|859
1589892000000|2020-05-19 12:40:00|9343.5|9341.5|9344.5|9342.5|9346.8|9344.8|9339.1|9337.1|964
1589892300000|2020-05-19 12:45:00|9344.3|9342.3|9346.8|9344.8|9350.6|9348.6|9340.8|9338.8|1712
1589892600000|2020-05-19 12:50:00|9346.5|9344.5|9343.5|9341.5|9347.5|9345.5|9341.8|9339.8|1036
1589892900000|2020-05-19 12:55:00|9343.6|9341.6|9344.1|9342.1|9349.6|9347.6|9343.5|9341.5|985
1589893200000|2020-05-19 13:00:00|9343.9|9341.9|9333.8|9331.8|9347|9345|9333.4|9331.4|1726
1589893500000|2020-05-19 13:05:00|9334.3|9332.3|9341.5|9339.5|9344.9|9342.9|9330.4|9328.4|1721
1589893800000|2020-05-19 13:10:00|9341.3|9339.3|9343.8|9341.8|9347.5|9345.5|9339|9337|1292
1589894100000|2020-05-19 13:15:00|9343.5|9341.5|9341|9339|9347|9345|9337.5|9335.5|1313
1589894400000|2020-05-19 13:20:00|9340.8|9338.8|9340|9338|9345.5|9343.5|9338.1|9336.1|932
1589894700000|2020-05-19 13:25:00|9340.5|9338.5|9335.8|9333.8|9347.3|9345.3|9333|9331|2006
1589895000000|2020-05-19 13:30:00|9335.3|9334.3|9340.9|9339.9|9362.3|9361.3|9321.8|9320.8|13143
1589895300000|2020-05-19 13:35:00|9341.1|9340.1|9368.5|9367.5|9369|9368|9337.1|9336.1|7594
1589895600000|2020-05-19 13:40:00|9369.1|9368.1|9357.3|9356.3|9376.1|9375.1|9354.4|9353.4|5889
1589895900000|2020-05-19 13:45:00|9357.4|9356.4|9343|9342|9361.4|9360.4|9335.9|9334.9|5598
1589896200000|2020-05-19 13:50:00|9343.3|9342.3|9362.5|9361.5|9365|9364|9341.8|9340.8|4336
1589896500000|2020-05-19 13:55:00|9363.5|9362.5|9379.4|9378.4|9386.5|9385.5|9363.3|9362.3|4666
1589896800000|2020-05-19 14:00:00|9379|9378|9383.3|9382.3|9392|9391|9376.3|9375.3|4558
1589897100000|2020-05-19 14:05:00|9383.5|9382.5|9391|9390|9399.3|9398.3|9382|9381|5972
1589897400000|2020-05-19 14:10:00|9392|9391|9401.1|9400.1|9406.3|9405.3|9389.2|9388.2|4205
1589897700000|2020-05-19 14:15:00|9401|9400|9389.2|9388.2|9402.7|9401.7|9382.1|9381.1|4642
1589898000000|2020-05-19 14:20:00|9388.8|9387.8|9395|9394|9399.5|9398.5|9385|9384|4149
1589898300000|2020-05-19 14:25:00|9394.8|9393.8|9389.7|9388.7|9398|9397|9376.2|9375.2|4147
1589898600000|2020-05-19 14:30:00|9390.3|9389.3|9390|9389|9399.5|9398.5|9382|9381|4315
1589898900000|2020-05-19 14:35:00|9390.2|9389.2|9386.2|9385.2|9401.5|9400.5|9385.1|9384.1|3860
1589899200000|2020-05-19 14:40:00|9386|9385|9377|9376|9386|9385|9370.2|9369.2|4867
1589899500000|2020-05-19 14:45:00|9377.5|9376.5|9389.2|9388.2|9393|9392|9376.2|9375.2|3233
1589899800000|2020-05-19 14:50:00|9388.7|9387.7|9401|9400|9404.3|9403.3|9388.7|9387.7|3005
1589900100000|2020-05-19 14:55:00|9400.6|9399.6|9401.7|9400.7|9405.5|9404.5|9392.7|9391.7|3047
1589900400000|2020-05-19 15:00:00|9401.6|9400.6|9397.2|9396.2|9405.3|9404.3|9391.1|9390.1|2855
1589900700000|2020-05-19 15:05:00|9397.3|9396.3|9398.5|9397.5|9401.3|9400.3|9389.7|9388.7|2521
1589901000000|2020-05-19 15:10:00|9398.2|9397.2|9396.8|9395.8|9401.1|9400.1|9391.7|9390.7|2071
1589901300000|2020-05-19 15:15:00|9396.5|9395.5|9408.5|9407.5|9412|9411|9396.5|9395.5|3468
1589901600000|2020-05-19 15:20:00|9408.1|9407.1|9403.1|9402.1|9409.7|9408.7|9394.5|9393.5|2638
1589901900000|2020-05-19 15:25:00|9403|9402|9409.1|9408.1|9409.6|9408.6|9391.6|9390.6|2599
1589902200000|2020-05-19 15:30:00|9408.8|9407.8|9402.8|9401.8|9414|9413|9398.6|9397.6|3879
1589902500000|2020-05-19 15:35:00|9402.7|9401.7|9394.7|9393.7|9407.5|9406.5|9390.2|9389.2|2818
1589902800000|2020-05-19 15:40:00|9395.2|9394.2|9387.7|9386.7|9402.2|9401.2|9382.2|9381.2|3069
1589903100000|2020-05-19 15:45:00|9387.6|9386.6|9396.2|9395.2|9403|9402|9387.6|9386.6|2587
1589903400000|2020-05-19 15:50:00|9396.5|9395.5|9400.7|9399.7|9402.5|9401.5|9393.5|9392.5|1604
1589903700000|2020-05-19 15:55:00|9400.8|9399.8|9397|9396|9404.6|9403.6|9391.6|9390.6|1865
1589904000000|2020-05-19 16:00:00|9397.1|9396.1|9394.3|9393.3|9401.6|9400.6|9390|9389|1855
1589904300000|2020-05-19 16:05:00|9394.5|9393.5|9396.7|9395.7|9397.7|9396.7|9387.5|9386.5|1487
1589904600000|2020-05-19 16:10:00|9396.6|9395.6|9398|9397|9399.1|9398.1|9393.2|9392.2|1059
1589904900000|2020-05-19 16:15:00|9398.2|9397.2|9377.3|9376.3|9399.5|9398.5|9375.1|9374.1|2962
1589905200000|2020-05-19 16:20:00|9377.2|9376.2|9387.6|9386.6|9388.7|9387.7|9376.3|9375.3|1770
1589905500000|2020-05-19 16:25:00|9387.5|9386.5|9389.2|9388.2|9395|9394|9384.5|9383.5|1674
1589905800000|2020-05-19 16:30:00|9389.5|9388.5|9385.7|9384.7|9394.7|9393.7|9381.5|9380.5|2822
1589906100000|2020-05-19 16:35:00|9385.5|9384.5|9385.5|9384.5|9394.2|9393.2|9384.5|9383.5|1249
1589906400000|2020-05-19 16:40:00|9385.9|9384.9|9395.8|9394.8|9397.2|9396.2|9385.9|9384.9|1439
1589906700000|2020-05-19 16:45:00|9395.7|9394.7|9398.2|9397.2|9401.9|9400.9|9392.8|9391.8|1944
1589907000000|2020-05-19 16:50:00|9398.1|9397.1|9396.7|9395.7|9402.2|9401.2|9396.1|9395.1|945
1589907300000|2020-05-19 16:55:00|9396.4|9395.4|9402.4|9401.4|9404.8|9403.8|9395.3|9394.3|1240
1589907600000|2020-05-19 17:00:00|9402.8|9401.8|9392.9|9391.9|9406.1|9405.1|9392.1|9391.1|2127
1589907900000|2020-05-19 17:05:00|9393.1|9392.1|9398.4|9397.4|9399.8|9398.8|9390.2|9389.2|1294
1589908200000|2020-05-19 17:10:00|9398.3|9397.3|9403.3|9402.3|9404.6|9403.6|9396.1|9395.1|982
1589908500000|2020-05-19 17:15:00|9403.4|9402.4|9409.9|9408.9|9410.6|9409.6|9400.1|9399.1|1465
1589908800000|2020-05-19 17:20:00|9409.7|9408.7|9412.6|9411.6|9414.1|9413.1|9408.2|9407.2|1199
1589909100000|2020-05-19 17:25:00|9412.7|9411.7|9409.8|9408.8|9414.1|9413.1|9409.4|9408.4|1029
1589909400000|2020-05-19 17:30:00|9409.7|9408.7|9413.4|9412.4|9415.7|9414.7|9405.8|9404.8|1466
1589909700000|2020-05-19 17:35:00|9413.7|9412.7|9416.2|9415.2|9417.4|9416.4|9411.6|9410.6|1002
1589910000000|2020-05-19 17:40:00|9415.9|9414.9|9416.9|9415.9|9417.4|9416.4|9411.7|9410.7|1099
1589910300000|2020-05-19 17:45:00|9417.1|9416.1|9412.9|9411.9|9417.4|9416.4|9409.9|9408.9|1047
1589910600000|2020-05-19 17:50:00|9413.1|9412.1|9410.8|9409.8|9413.9|9412.9|9405.8|9404.8|1144
1589910900000|2020-05-19 17:55:00|9410.7|9409.7|9412.2|9411.2|9414.7|9413.7|9410.1|9409.1|866
1589911200000|2020-05-19 18:00:00|9411.7|9410.7|9404.2|9403.2|9415.4|9414.4|9396.9|9395.9|2550
1589911500000|2020-05-19 18:05:00|9403.9|9402.9|9418.3|9417.3|9421.3|9420.3|9401.7|9400.7|2810
1589911800000|2020-05-19 18:10:00|9418.1|9417.1|9415.2|9414.2|9419.2|9418.2|9414.8|9413.8|1049
1589912100000|2020-05-19 18:15:00|9414.9|9413.9|9419.4|9418.4|9421.2|9420.2|9413.9|9412.9|1303
1589912400000|2020-05-19 18:20:00|9418.9|9417.9|9417.6|9416.6|9422.3|9421.3|9416.7|9415.7|1112
1589912700000|2020-05-19 18:25:00|9417.4|9416.4|9407.2|9406.2|9417.7|9416.7|9407.2|9406.2|1684
1589913000000|2020-05-19 18:30:00|9407.1|9406.1|9414.2|9413.2|9415.9|9414.9|9406.2|9405.2|1584
1589913300000|2020-05-19 18:35:00|9414.1|9413.1|9417.2|9416.2|9418.7|9417.7|9413.7|9412.7|822
1589913600000|2020-05-19 18:40:00|9416.9|9415.9|9415.1|9414.1|9418.2|9417.2|9410.2|9409.2|1132
1589913900000|2020-05-19 18:45:00|9415.2|9414.2|9422.9|9421.9|9425.1|9424.1|9411.9|9410.9|1876
1589914200000|2020-05-19 18:50:00|9423.2|9422.2|9412.8|9411.8|9423.3|9422.3|9411.9|9410.9|2048
1589914500000|2020-05-19 18:55:00|9412.9|9411.9|9360.9|9359.9|9414.4|9413.4|9354.7|9353.7|10850
1589914800000|2020-05-19 19:00:00|9361.6|9360.6|9377.8|9376.8|9385.9|9384.9|9352.2|9351.2|7910
1589915100000|2020-05-19 19:05:00|9378.7|9377.7|9391.4|9390.4|9393.9|9392.9|9375.1|9374.1|3976
1589915400000|2020-05-19 19:10:00|9391.7|9390.7|9404.9|9403.9|9415.9|9414.9|9384.4|9383.4|6988
1589915700000|2020-05-19 19:15:00|9404.4|9403.4|9385.2|9384.2|9406.2|9405.2|9384.7|9383.7|3096
1589916000000|2020-05-19 19:20:00|9385.1|9384.1|9372.8|9371.8|9389.8|9388.8|9365.3|9364.3|6077
1589916300000|2020-05-19 19:25:00|9373.3|9372.3|9384.8|9383.8|9386.8|9385.8|9364.2|9363.2|4635
1589916600000|2020-05-19 19:30:00|9384.5|9383.5|9367.3|9366.3|9384.5|9383.5|9361.3|9360.3|5556
1589916900000|2020-05-19 19:35:00|9367.6|9366.6|9356.3|9355.3|9372.7|9371.7|9341.3|9340.3|6391
1589917200000|2020-05-19 19:40:00|9356.5|9355.5|9358.3|9357.3|9370.1|9369.1|9348.8|9347.8|3806
1589917500000|2020-05-19 19:45:00|9356.8|9355.8|9344.5|9343.5|9370.7|9369.7|9343.5|9342.5|5074
1589917800000|2020-05-19 19:50:00|9344|9343|9314.6|9313.6|9347.7|9346.7|9311.1|9310.1|7573
1589918100000|2020-05-19 19:55:00|9316.8|9315.8|9298.3|9297.3|9324.6|9323.6|9297.8|9296.8|9008
1589918400000|2020-05-19 20:00:00|9295.4|9293.4|9302.4|9300.4|9307.4|9305.4|9290.2|9288.2|4908
1589918700000|2020-05-19 20:05:00|9303.1|9301.1|9301.2|9299.2|9306.9|9304.9|9296.9|9294.9|2329
1589919000000|2020-05-19 20:10:00|9301.4|9299.4|9307.4|9302.4|9310.9|9308.9|9294.2|9292.2|2032
1589919300000|2020-05-19 20:15:00|9307.5|9302.5|9306.3|9301.3|9307.7|9302.7|9304.9|9299.9|3
1589919600000|2020-05-19 20:20:00|9306.2|9301.2|9305.4|9300.4|9308.1|9303.1|9305.4|9300.4|0
1589919900000|2020-05-19 20:25:00|9305.5|9300.5|9305.9|9300.9|9306.1|9301.1|9305.1|9300.1|0
1589920200000|2020-05-19 20:30:00|9305.8|9300.8|9301.4|9299.4|9305.8|9300.8|9295.2|9293.2|724
1589920500000|2020-05-19 20:35:00|9300.7|9298.7|9298.4|9296.4|9304.7|9302.7|9297.9|9295.9|309
1589920800000|2020-05-19 20:40:00|9297.9|9295.9|9301.9|9299.9|9302.9|9300.9|9296.7|9294.7|237
1589921100000|2020-05-19 20:45:00|9301.7|9299.7|9294.2|9292.2|9302.2|9300.2|9294.2|9292.2|451
1589921400000|2020-05-19 20:50:00|9293.7|9291.7|9299.2|9297.2|9300.7|9298.7|9293.2|9291.2|396
1589921700000|2020-05-19 20:55:00|9300.4|9298.4|9304.8|9299.8|9305.9|9303.9|9298.9|9296.9|290
1589922000000|2020-05-19 21:00:00|9304.7|9299.7|9305.7|9300.7|9305.7|9300.7|9304.4|9299.4|0
1589922300000|2020-05-19 21:05:00|9305.5|9300.5|9304.6|9299.6|9305.8|9300.8|9304.6|9299.6|0
1589922600000|2020-05-19 21:10:00|9304.3|9299.3|9305.4|9300.4|9306|9301|9304.2|9299.2|0
1589922900000|2020-05-19 21:15:00|9305.3|9300.3|9300.3|9295.3|9305.4|9300.4|9300.3|9295.3|0
1589923200000|2020-05-19 21:20:00|9300.2|9295.2|9299.8|9294.8|9301.6|9296.6|9299.8|9294.8|0
1589923500000|2020-05-19 21:25:00|9299.9|9294.9|9299.3|9294.3|9300.1|9295.1|9297.5|9292.5|0
1589923800000|2020-05-19 21:30:00|9299.5|9294.5|9296.9|9291.9|9300|9295|9296.9|9291.9|0
1589924100000|2020-05-19 21:35:00|9297.7|9292.7|9295.4|9290.4|9298|9293|9294.1|9289.1|0
1589924400000|2020-05-19 21:40:00|9295.3|9290.3|9296.1|9291.1|9296.2|9291.2|9293.9|9288.9|0
1589924700000|2020-05-19 21:45:00|9295.9|9290.9|9297.1|9292.1|9297.5|9292.5|9295.4|9290.4|0
1589925000000|2020-05-19 21:50:00|9297|9292|9295.3|9290.3|9297.8|9292.8|9295.2|9290.2|0
1589925300000|2020-05-19 21:55:00|9295.7|9290.7|9295.8|9290.8|9298.2|9293.2|9295.5|9290.5|0
1589925600000|2020-05-19 22:00:00|9295.4|9290.4|9290.9|9288.9|9300.3|9298.3|9287.2|9285.2|842
1589925900000|2020-05-19 22:05:00|9291.3|9289.3|9286.9|9284.9|9293.6|9291.6|9282.2|9280.2|783
1589926200000|2020-05-19 22:10:00|9286.4|9284.4|9299.9|9297.9|9304.9|9302.9|9285.3|9283.3|543
1589926500000|2020-05-19 22:15:00|9300.1|9298.1|9309.9|9307.9|9312.7|9310.7|9300.1|9298.1|518
1589926800000|2020-05-19 22:20:00|9309.8|9307.8|9307.4|9305.4|9313.1|9311.1|9304.8|9302.8|211
1589927100000|2020-05-19 22:25:00|9307.6|9305.6|9306.3|9304.3|9310.6|9308.6|9303.7|9301.7|135
1589927400000|2020-05-19 22:30:00|9306.2|9304.2|9294.7|9292.7|9309.2|9307.2|9294.6|9292.6|409
1589927700000|2020-05-19 22:35:00|9294.9|9292.9|9296.2|9294.2|9297.9|9295.9|9279.6|9277.6|1104
1589928000000|2020-05-19 22:40:00|9296.1|9294.1|9306.1|9304.1|9306.4|9304.4|9295.7|9293.7|331
1589928300000|2020-05-19 22:45:00|9306.2|9304.2|9301.3|9299.3|9306.7|9304.7|9298.2|9296.2|294
1589928600000|2020-05-19 22:50:00|9301.4|9299.4|9306.2|9304.2|9306.8|9304.8|9298.9|9296.9|156
1589928900000|2020-05-19 22:55:00|9306.3|9304.3|9309.6|9307.6|9311.3|9309.3|9306.3|9304.3|206
1589929200000|2020-05-19 23:00:00|9309.4|9307.4|9319.9|9317.9|9322.3|9320.3|9309.4|9307.4|766
1589929500000|2020-05-19 23:05:00|9320.1|9318.1|9323.8|9321.8|9324.6|9322.6|9319.4|9317.4|309
1589929800000|2020-05-19 23:10:00|9323.7|9321.7|9324.3|9322.3|9325.8|9323.8|9320.9|9318.9|234
1589930100000|2020-05-19 23:15:00|9324.1|9322.1|9323.3|9321.3|9325.3|9323.3|9319.8|9317.8|202
1589930400000|2020-05-19 23:20:00|9323.2|9321.2|9322.2|9320.2|9324.3|9322.3|9320.2|9318.2|143
1589930700000|2020-05-19 23:25:00|9322.1|9320.1|9322.8|9320.8|9323.8|9321.8|9319.9|9317.9|85
1589931000000|2020-05-19 23:30:00|9322.7|9320.7|9315.9|9313.9|9324.3|9322.3|9314.6|9312.6|489
1589931300000|2020-05-19 23:35:00|9315.8|9313.8|9319.7|9317.7|9320.3|9318.3|9314.7|9312.7|121
1589931600000|2020-05-19 23:40:00|9319.6|9317.6|9328.6|9326.6|9328.6|9326.6|9319.6|9317.6|273
1589931900000|2020-05-19 23:45:00|9327.8|9325.8|9326.3|9324.3|9328.1|9326.1|9323.2|9321.2|238
1589932200000|2020-05-19 23:50:00|9326.6|9324.6|9322.9|9320.9|9327.6|9325.6|9322.1|9320.1|170
1589932500000|2020-05-19 23:55:00|9323.6|9321.6|9324.1|9322.1|9325.2|9323.2|9319.7|9317.7|276
1589932800000|2020-05-20 00:00:00|9324.3|9322.3|9328.8|9326.8|9332.9|9330.9|9322.8|9320.8|504
1589933100000|2020-05-20 00:05:00|9328.7|9326.7|9332.8|9330.8|9337.1|9335.1|9327.3|9325.3|441
1589933400000|2020-05-20 00:10:00|9332.3|9330.3|9330.8|9328.8|9334.1|9332.1|9328.6|9326.6|375
1589933700000|2020-05-20 00:15:00|9330.7|9328.7|9327.3|9325.3|9333.1|9331.1|9327.2|9325.2|277
1589934000000|2020-05-20 00:20:00|9327.2|9325.2|9318.4|9316.4|9329.4|9327.4|9316.3|9314.3|541
1589934300000|2020-05-20 00:25:00|9319.1|9317.1|9321.2|9319.2|9323.9|9321.9|9318.2|9316.2|265
1589934600000|2020-05-20 00:30:00|9321.1|9319.1|9333.4|9331.4|9335.6|9333.6|9320.6|9318.6|549
1589934900000|2020-05-20 00:35:00|9333.8|9331.8|9332.1|9330.1|9335.1|9333.1|9330.9|9328.9|245
1589935200000|2020-05-20 00:40:00|9332.2|9330.2|9334.3|9332.3|9336.1|9334.1|9329.6|9327.6|288
1589935500000|2020-05-20 00:45:00|9334.2|9332.2|9333.6|9331.6|9335.1|9333.1|9331.1|9329.1|161
1589935800000|2020-05-20 00:50:00|9333.7|9331.7|9330.4|9328.4|9334.3|9332.3|9329.8|9327.8|152
1589936100000|2020-05-20 00:55:00|9330.3|9328.3|9332.8|9330.8|9338.2|9336.2|9329.7|9327.7|367
1589936400000|2020-05-20 01:00:00|9332.7|9330.7|9338.1|9336.1|9341.7|9339.7|9332.6|9330.6|556
1589936700000|2020-05-20 01:05:00|9338.2|9336.2|9335.6|9333.6|9338.7|9336.7|9333.7|9331.7|176
1589937000000|2020-05-20 01:10:00|9336.1|9334.1|9331.8|9329.8|9336.3|9334.3|9329.1|9327.1|306
1589937300000|2020-05-20 01:15:00|9331.6|9329.6|9339.6|9337.6|9341.8|9339.8|9331.6|9329.6|371
1589937600000|2020-05-20 01:20:00|9339.7|9337.7|9341.3|9339.3|9346.7|9344.7|9337.3|9335.3|492
1589937900000|2020-05-20 01:25:00|9340.9|9338.9|9344.1|9342.1|9345.1|9343.1|9339.4|9337.4|276
1589938200000|2020-05-20 01:30:00|9343.8|9341.8|9345.9|9343.9|9349.6|9347.6|9337.3|9335.3|519
1589938500000|2020-05-20 01:35:00|9345.8|9343.8|9347.2|9345.2|9348.3|9346.3|9344.3|9342.3|306
1589938800000|2020-05-20 01:40:00|9347.3|9345.3|9347.9|9345.9|9351.1|9349.1|9346.1|9344.1|379
1589939100000|2020-05-20 01:45:00|9348.1|9346.1|9352.3|9350.3|9354.1|9352.1|9347.4|9345.4|494
1589939400000|2020-05-20 01:50:00|9352.4|9350.4|9351.9|9349.9|9355.8|9353.8|9351.1|9349.1|518
1589939700000|2020-05-20 01:55:00|9351.7|9349.7|9354.7|9352.7|9356.8|9354.8|9350.8|9348.8|235
1589940000000|2020-05-20 02:00:00|9354.6|9352.6|9351.1|9349.1|9355.1|9353.1|9349.2|9347.2|368
1589940300000|2020-05-20 02:05:00|9350.9|9348.9|9352.7|9350.7|9353.7|9351.7|9349.7|9347.7|195
1589940600000|2020-05-20 02:10:00|9352.8|9350.8|9347.8|9345.8|9353.6|9351.6|9347.7|9345.7|240
1589940900000|2020-05-20 02:15:00|9347.9|9345.9|9349.7|9347.7|9351.9|9349.9|9347.2|9345.2|286
1589941200000|2020-05-20 02:20:00|9349.8|9347.8|9345.6|9343.6|9353.6|9351.6|9345.2|9343.2|442
1589941500000|2020-05-20 02:25:00|9345.8|9343.8|9344.9|9342.9|9348.8|9346.8|9344.4|9342.4|302
1589941800000|2020-05-20 02:30:00|9344.7|9342.7|9345.7|9343.7|9347.8|9345.8|9343.2|9341.2|271
1589942100000|2020-05-20 02:35:00|9345.6|9343.6|9350.2|9348.2|9351.4|9349.4|9345.1|9343.1|213
1589942400000|2020-05-20 02:40:00|9350.1|9348.1|9352.6|9350.6|9354.7|9352.7|9348.3|9346.3|288
1589942700000|2020-05-20 02:45:00|9352.8|9350.8|9351.4|9349.4|9354.8|9352.8|9351.3|9349.3|136
1589943000000|2020-05-20 02:50:00|9351.7|9349.7|9349.4|9347.4|9352.8|9350.8|9347.3|9345.3|178
1589943300000|2020-05-20 02:55:00|9349.6|9347.6|9347.8|9345.8|9353.4|9351.4|9346.9|9344.9|179
1589943600000|2020-05-20 03:00:00|9347.9|9345.9|9339.7|9337.7|9349.8|9347.8|9336.9|9334.9|575
1589943900000|2020-05-20 03:05:00|9339.3|9337.3|9342.2|9340.2|9342.2|9340.2|9337.8|9335.8|334
1589944200000|2020-05-20 03:10:00|9342.1|9340.1|9346.1|9344.1|9347.1|9345.1|9341.8|9339.8|361
1589944500000|2020-05-20 03:15:00|9346.3|9344.3|9345.9|9343.9|9346.7|9344.7|9339.6|9337.6|234
1589944800000|2020-05-20 03:20:00|9346.1|9344.1|9344.4|9342.4|9347.6|9345.6|9342.9|9340.9|156
1589945100000|2020-05-20 03:25:00|9344.3|9342.3|9346.8|9344.8|9347.6|9345.6|9344.2|9342.2|124
1589945400000|2020-05-20 03:30:00|9346.9|9344.9|9348.6|9346.6|9350.4|9348.4|9346.4|9344.4|163
1589945700000|2020-05-20 03:35:00|9349.2|9347.2|9349.4|9347.4|9351.4|9349.4|9347.4|9345.4|218
1589946000000|2020-05-20 03:40:00|9349.3|9347.3|9349.2|9347.2|9351.1|9349.1|9345.2|9343.2|194
1589946300000|2020-05-20 03:45:00|9349.3|9347.3|9350.2|9348.2|9350.8|9348.8|9346.4|9344.4|155
1589946600000|2020-05-20 03:50:00|9350.1|9348.1|9351.2|9349.2|9351.8|9349.8|9348.4|9346.4|111
1589946900000|2020-05-20 03:55:00|9351.3|9349.3|9349.6|9347.6|9351.6|9349.6|9348.2|9346.2|141
1589947200000|2020-05-20 04:00:00|9349.7|9347.7|9345.9|9343.9|9353.3|9351.3|9342.3|9340.3|340
1589947500000|2020-05-20 04:05:00|9346.1|9344.1|9350.2|9348.2|9350.7|9348.7|9343.7|9341.7|190
1589947800000|2020-05-20 04:10:00|9350.1|9348.1|9363.6|9361.6|9365.2|9363.2|9349.6|9347.6|1116
1589948100000|2020-05-20 04:15:00|9363.3|9361.3|9362.6|9360.6|9364.4|9362.4|9362.1|9360.1|271
1589948400000|2020-05-20 04:20:00|9362.4|9360.4|9369.2|9367.2|9372.2|9370.2|9361.8|9359.8|484
1589948700000|2020-05-20 04:25:00|9369.3|9367.3|9365.8|9363.8|9369.6|9367.6|9364.1|9362.1|231
1589949000000|2020-05-20 04:30:00|9365.7|9363.7|9362.3|9360.3|9367.7|9365.7|9359.8|9357.8|454
1589949300000|2020-05-20 04:35:00|9362.7|9360.7|9363.6|9361.6|9363.8|9361.8|9360.7|9358.7|139
1589949600000|2020-05-20 04:40:00|9363.4|9361.4|9361.3|9359.3|9365.6|9363.6|9361.2|9359.2|197
1589949900000|2020-05-20 04:45:00|9361.4|9359.4|9359.4|9357.4|9363.1|9361.1|9358.6|9356.6|230
1589950200000|2020-05-20 04:50:00|9359.7|9357.7|9361.6|9359.6|9363.1|9361.1|9357.9|9355.9|203
1589950500000|2020-05-20 04:55:00|9361.7|9359.7|9358.2|9356.2|9363.3|9361.3|9357.4|9355.4|258
1589950800000|2020-05-20 05:00:00|9358.3|9356.3|9355.9|9353.9|9359.6|9357.6|9355.6|9353.6|222
1589951100000|2020-05-20 05:05:00|9356.3|9354.3|9362.6|9360.6|9365.1|9363.1|9355.6|9353.6|316
1589951400000|2020-05-20 05:10:00|9362.4|9360.4|9363.7|9361.7|9365.9|9363.9|9361.7|9359.7|162
1589951700000|2020-05-20 05:15:00|9364.3|9362.3|9361.3|9359.3|9365.9|9363.9|9360.1|9358.1|198
1589952000000|2020-05-20 05:20:00|9361.2|9359.2|9361.2|9359.2|9364.9|9362.9|9359.3|9357.3|194
1589952300000|2020-05-20 05:25:00|9361.4|9359.4|9361.8|9359.8|9362.7|9360.7|9358.1|9356.1|199
1589952600000|2020-05-20 05:30:00|9361.9|9359.9|9353.9|9351.9|9362.8|9360.8|9351.1|9349.1|382
1589952900000|2020-05-20 05:35:00|9353.8|9351.8|9351.4|9349.4|9356.1|9354.1|9348.8|9346.8|299
1589953200000|2020-05-20 05:40:00|9351.6|9349.6|9352.1|9350.1|9354.2|9352.2|9350.8|9348.8|233
1589953500000|2020-05-20 05:45:00|9352.2|9350.2|9354.3|9352.3|9356.6|9354.6|9352.1|9350.1|229
1589953800000|2020-05-20 05:50:00|9354.2|9352.2|9343.4|9341.4|9354.7|9352.7|9342.2|9340.2|484
1589954100000|2020-05-20 05:55:00|9343.8|9341.8|9341.8|9339.8|9346.1|9344.1|9339.2|9337.2|569
1589954400000|2020-05-20 06:00:00|9341.9|9339.9|9343.7|9341.7|9345.4|9343.4|9338.2|9336.2|502
1589954700000|2020-05-20 06:05:00|9343.6|9341.6|9330.6|9328.6|9343.9|9341.9|9328.2|9326.2|818
1589955000000|2020-05-20 06:10:00|9330.8|9328.8|9330.4|9328.4|9333.6|9331.6|9327.9|9325.9|504
1589955300000|2020-05-20 06:15:00|9330.6|9328.6|9337.2|9335.2|9337.9|9335.9|9329.3|9327.3|621
1589955600000|2020-05-20 06:20:00|9336.3|9334.3|9335.1|9333.1|9338.4|9336.4|9335.1|9333.1|270
1589955900000|2020-05-20 06:25:00|9334.2|9332.2|9332.1|9330.1|9337.1|9335.1|9330.1|9328.1|346
1589956200000|2020-05-20 06:30:00|9331.9|9329.9|9343.2|9341.2|9344.6|9342.6|9331.8|9329.8|601
1589956500000|2020-05-20 06:35:00|9343.3|9341.3|9334.6|9332.6|9343.8|9341.8|9333.9|9331.9|512
1589956800000|2020-05-20 06:40:00|9334.3|9332.3|9334.7|9332.7|9336.7|9334.7|9328.9|9326.9|596
1589957100000|2020-05-20 06:45:00|9334.8|9332.8|9339.1|9337.1|9342.3|9340.3|9333.8|9331.8|378
1589957400000|2020-05-20 06:50:00|9338.9|9336.9|9338.3|9336.3|9341.7|9339.7|9335.4|9333.4|270
1589957700000|2020-05-20 06:55:00|9338.1|9336.1|9336.2|9334.2|9342.8|9340.8|9331.4|9329.4|474
1589958000000|2020-05-20 07:00:00|9336.6|9334.6|9355.9|9353.9|9358.2|9356.2|9331.4|9329.4|1469
1589958300000|2020-05-20 07:05:00|9356.6|9354.6|9360.2|9358.2|9365.4|9363.4|9355.2|9353.2|1325
1589958600000|2020-05-20 07:10:00|9360.1|9358.1|9357.2|9355.2|9363.6|9361.6|9353.4|9351.4|1028
1589958900000|2020-05-20 07:15:00|9357.1|9355.1|9356.9|9354.9|9363.6|9361.6|9353.9|9351.9|649
1589959200000|2020-05-20 07:20:00|9356.8|9354.8|9348.6|9346.6|9357.3|9355.3|9345.8|9343.8|924
1589959500000|2020-05-20 07:25:00|9348.4|9346.4|9354.4|9352.4|9360.3|9358.3|9347.1|9345.1|772
1589959800000|2020-05-20 07:30:00|9355.3|9353.3|9344.4|9342.4|9357.1|9355.1|9344.2|9342.2|826
1589960100000|2020-05-20 07:35:00|9344.3|9342.3|9347.9|9345.9|9347.9|9345.9|9338.7|9336.7|750
1589960400000|2020-05-20 07:40:00|9347.1|9345.1|9354.8|9352.8|9356.1|9354.1|9346.3|9344.3|569
1589960700000|2020-05-20 07:45:00|9354.3|9352.3|9351.6|9349.6|9355.4|9353.4|9347.2|9345.2|368
1589961000000|2020-05-20 07:50:00|9351.7|9349.7|9356.6|9354.6|9360.7|9358.7|9351.4|9349.4|483
1589961300000|2020-05-20 07:55:00|9356.4|9354.4|9345.8|9343.8|9357.9|9355.9|9345.2|9343.2|604
1589961600000|2020-05-20 08:00:00|9346.3|9344.3|9349.3|9347.3|9356.4|9354.4|9344.8|9342.8|457
1589961900000|2020-05-20 08:05:00|9349.6|9347.6|9357.8|9355.8|9360.2|9358.2|9348.9|9346.9|469
1589962200000|2020-05-20 08:10:00|9357.9|9355.9|9368.8|9366.8|9369.6|9367.6|9355.9|9353.9|890
1589962500000|2020-05-20 08:15:00|9368.9|9366.9|9383.7|9381.7|9388.6|9386.6|9368.3|9366.3|1839
1589962800000|2020-05-20 08:20:00|9383.6|9381.6|9387.8|9385.8|9392.4|9390.4|9383.4|9381.4|1058
1589963100000|2020-05-20 08:25:00|9388.1|9386.1|9393.6|9391.6|9395.7|9393.7|9386.7|9384.7|885
1589963400000|2020-05-20 08:30:00|9393.4|9391.4|9385.3|9383.3|9398.1|9396.1|9383.6|9381.6|936
1589963700000|2020-05-20 08:35:00|9385.2|9383.2|9389.9|9387.9|9392.1|9390.1|9385.1|9383.1|498
1589964000000|2020-05-20 08:40:00|9390.1|9388.1|9382.3|9380.3|9390.3|9388.3|9381.3|9379.3|851
1589964300000|2020-05-20 08:45:00|9382.4|9380.4|9389.3|9387.3|9391.2|9389.2|9382.4|9380.4|750
1589964600000|2020-05-20 08:50:00|9389.2|9387.2|9384.8|9382.8|9389.8|9387.8|9382.6|9380.6|335
1589964900000|2020-05-20 08:55:00|9384.6|9382.6|9386.6|9384.6|9390.8|9388.8|9383.7|9381.7|431
1589965200000|2020-05-20 09:00:00|9385.6|9383.6|9386.1|9384.1|9391.8|9389.8|9383.1|9381.1|532
1589965500000|2020-05-20 09:05:00|9386.2|9384.2|9394.2|9392.2|9394.2|9392.2|9381.2|9379.2|622
1589965800000|2020-05-20 09:10:00|9394.1|9392.1|9391.7|9389.7|9397.3|9395.3|9390.6|9388.6|577
1589966100000|2020-05-20 09:15:00|9391.8|9389.8|9388.6|9386.6|9392.6|9390.6|9383.1|9381.1|632
1589966400000|2020-05-20 09:20:00|9388.7|9386.7|9396.9|9394.9|9399.3|9397.3|9385.1|9383.1|733
1589966700000|2020-05-20 09:25:00|9396.7|9394.7|9397.7|9395.7|9404.7|9402.7|9395.6|9393.6|822
1589967000000|2020-05-20 09:30:00|9397.4|9395.4|9392.3|9390.3|9400.1|9398.1|9389.8|9387.8|592
1589967300000|2020-05-20 09:35:00|9392.2|9390.2|9392.8|9390.8|9398.1|9396.1|9389.8|9387.8|571
1589967600000|2020-05-20 09:40:00|9392.7|9390.7|9406.6|9404.6|9409.3|9407.3|9390.6|9388.6|872
1589967900000|2020-05-20 09:45:00|9406.7|9404.7|9406.4|9404.4|9409.4|9407.4|9403.3|9401.3|485
1589968200000|2020-05-20 09:50:00|9407.1|9405.1|9409.9|9407.9|9412.6|9410.6|9405.8|9403.8|615
1589968500000|2020-05-20 09:55:00|9409.8|9407.8|9411.9|9409.9|9415.6|9413.6|9406.2|9404.2|807
1589968800000|2020-05-20 10:00:00|9411.7|9409.7|9410.6|9408.6|9413.6|9411.6|9406.3|9404.3|583
1589969100000|2020-05-20 10:05:00|9410.4|9408.4|9410.3|9408.3|9413.1|9411.1|9406.7|9404.7|450
1589969400000|2020-05-20 10:10:00|9410.1|9408.1|9406.2|9404.2|9410.3|9408.3|9404.4|9402.4|620
1589969700000|2020-05-20 10:15:00|9406.3|9404.3|9408.6|9406.6|9411.1|9409.1|9405.4|9403.4|382
1589970000000|2020-05-20 10:20:00|9408.4|9406.4|9408.2|9406.2|9411.6|9409.6|9406.7|9404.7|370
1589970300000|2020-05-20 10:25:00|9407.8|9405.8|9403.7|9401.7|9409.4|9407.4|9402.6|9400.6|464
1589970600000|2020-05-20 10:30:00|9403.8|9401.8|9404.3|9402.3|9406.4|9404.4|9399.9|9397.9|761
1589970900000|2020-05-20 10:35:00|9404.4|9402.4|9409.7|9407.7|9411.8|9409.8|9402.9|9400.9|609
1589971200000|2020-05-20 10:40:00|9410.1|9408.1|9407.3|9405.3|9413.1|9411.1|9404.9|9402.9|579
1589971500000|2020-05-20 10:45:00|9407.4|9405.4|9404.1|9402.1|9408.1|9406.1|9399.9|9397.9|618
1589971800000|2020-05-20 10:50:00|9404.2|9402.2|9408.9|9406.9|9408.9|9406.9|9397.2|9395.2|846
1589972100000|2020-05-20 10:55:00|9408.8|9406.8|9405.3|9403.3|9409.3|9407.3|9403.3|9401.3|436
1589972400000|2020-05-20 11:00:00|9405.4|9403.4|9403.3|9401.3|9408.2|9406.2|9401.1|9399.1|565
1589972700000|2020-05-20 11:05:00|9403.6|9401.6|9400.2|9398.2|9405.6|9403.6|9398.4|9396.4|454
1589973000000|2020-05-20 11:10:00|9400.3|9398.3|9399.6|9397.6|9403.4|9401.4|9397.1|9395.1|409
1589973300000|2020-05-20 11:15:00|9399.7|9397.7|9399.1|9397.1|9404.1|9402.1|9397.1|9395.1|585
1589973600000|2020-05-20 11:20:00|9398.9|9396.9|9398.3|9396.3|9400.1|9398.1|9393.8|9391.8|584
1589973900000|2020-05-20 11:25:00|9398.4|9396.4|9396.3|9394.3|9401.1|9399.1|9394.6|9392.6|675
1589974200000|2020-05-20 11:30:00|9396.2|9394.2|9397.8|9395.8|9400.9|9398.9|9395.6|9393.6|418
1589974500000|2020-05-20 11:35:00|9397.7|9395.7|9400.6|9398.6|9402.3|9400.3|9391.9|9389.9|795
1589974800000|2020-05-20 11:40:00|9400.7|9398.7|9402.9|9400.9|9405.3|9403.3|9397.8|9395.8|830
1589975100000|2020-05-20 11:45:00|9402.8|9400.8|9396.4|9394.4|9403.4|9401.4|9396.4|9394.4|587
1589975400000|2020-05-20 11:50:00|9396.2|9394.2|9397.7|9395.7|9401.2|9399.2|9395.8|9393.8|674
1589975700000|2020-05-20 11:55:00|9397.6|9395.6|9402.2|9400.2|9402.4|9400.4|9397.1|9395.1|439
1589976000000|2020-05-20 12:00:00|9401.8|9399.8|9399.1|9397.1|9403.4|9401.4|9397.2|9395.2|694
1589976300000|2020-05-20 12:05:00|9398.9|9396.9|9403.6|9401.6|9403.8|9401.8|9397.9|9395.9|492
1589976600000|2020-05-20 12:10:00|9403.3|9401.3|9408.8|9406.8|9410.2|9408.2|9402.7|9400.7|736
1589976900000|2020-05-20 12:15:00|9408.9|9406.9|9412.6|9410.6|9416.7|9414.7|9407.4|9405.4|1511
1589977200000|2020-05-20 12:20:00|9412.7|9410.7|9409.7|9407.7|9416.6|9414.6|9408.7|9406.7|785
1589977500000|2020-05-20 12:25:00|9409.8|9407.8|9409.3|9407.3|9410.1|9408.1|9405.9|9403.9|707
1589977800000|2020-05-20 12:30:00|9409.2|9407.2|9404.9|9402.9|9409.4|9407.4|9401.9|9399.9|1329
1589978100000|2020-05-20 12:35:00|9405.1|9403.1|9404.2|9402.2|9406.7|9404.7|9400.2|9398.2|1152
1589978400000|2020-05-20 12:40:00|9404.3|9402.3|9407.9|9405.9|9409.8|9407.8|9403.2|9401.2|966
1589978700000|2020-05-20 12:45:00|9408.1|9406.1|9408.9|9406.9|9409.7|9407.7|9402.7|9400.7|911
1589979000000|2020-05-20 12:50:00|9408.8|9406.8|9405.4|9403.4|9410.7|9408.7|9402.9|9400.9|946
1589979300000|2020-05-20 12:55:00|9405.3|9403.3|9410.2|9408.2|9410.6|9408.6|9404.2|9402.2|880
1589979600000|2020-05-20 13:00:00|9410.3|9408.3|9411.6|9409.6|9414.7|9412.7|9409.7|9407.7|1160
1589979900000|2020-05-20 13:05:00|9411.7|9409.7|9410.2|9408.2|9412.2|9410.2|9406.7|9404.7|829
1589980200000|2020-05-20 13:10:00|9410.4|9408.4|9411.3|9409.3|9413.2|9411.2|9405.4|9403.4|1053
1589980500000|2020-05-20 13:15:00|9411.4|9409.4|9407.3|9405.3|9413.6|9411.6|9406.4|9404.4|1150
1589980800000|2020-05-20 13:20:00|9406.9|9404.9|9405.9|9403.9|9409.9|9407.9|9404.9|9402.9|870
1589981100000|2020-05-20 13:25:00|9405.8|9403.8|9407.9|9405.9|9410.4|9408.4|9403.7|9401.7|1423
1589981400000|2020-05-20 13:30:00|9407.4|9406.4|9421.4|9420.4|9434.4|9433.4|9407.4|9406.4|11291
1589981700000|2020-05-20 13:35:00|9421.7|9420.7|9440.1|9439.1|9442.6|9441.6|9421.7|9420.7|8131
1589982000000|2020-05-20 13:40:00|9439.9|9438.9|9444.7|9443.7|9446.8|9445.8|9431.9|9430.9|7302
1589982300000|2020-05-20 13:45:00|9445.2|9444.2|9448.9|9447.9|9451.9|9450.9|9437.7|9436.7|5395
1589982600000|2020-05-20 13:50:00|9448.8|9447.8|9454.6|9453.6|9456.7|9455.7|9445.6|9444.6|4760
1589982900000|2020-05-20 13:55:00|9453.9|9452.9|9466.2|9465.2|9466.9|9465.9|9449.9|9448.9|4791
1589983200000|2020-05-20 14:00:00|9466.3|9465.3|9461.8|9460.8|9476.4|9475.4|9461.8|9460.8|6310
1589983500000|2020-05-20 14:05:00|9462.1|9461.1|9473.1|9472.1|9475.3|9474.3|9457.9|9456.9|4724
1589983800000|2020-05-20 14:10:00|9471.2|9470.2|9473.5|9472.5|9476.5|9475.5|9460.5|9459.5|4913
1589984100000|2020-05-20 14:15:00|9472.9|9471.9|9469|9468|9475.4|9474.4|9462.4|9461.4|3636
1589984400000|2020-05-20 14:20:00|9469.4|9468.4|9465.7|9464.7|9477.3|9476.3|9462.8|9461.8|3477
1589984700000|2020-05-20 14:25:00|9466.5|9465.5|9457.5|9456.5|9467.8|9466.8|9452.8|9451.8|5357
1589985000000|2020-05-20 14:30:00|9457.8|9456.8|9464.5|9463.5|9464.8|9463.8|9448.7|9447.7|4262
1589985300000|2020-05-20 14:35:00|9464.8|9463.8|9466.5|9465.5|9470.9|9469.9|9458.8|9457.8|3356
1589985600000|2020-05-20 14:40:00|9466.8|9465.8|9469.5|9468.5|9471.7|9470.7|9465.7|9464.7|1969
1589985900000|2020-05-20 14:45:00|9469.7|9468.7|9458.8|9457.8|9470.3|9469.3|9456.9|9455.9|3116
1589986200000|2020-05-20 14:50:00|9459|9458|9455|9454|9463.3|9462.3|9450.9|9449.9|2573
1589986500000|2020-05-20 14:55:00|9454.9|9453.9|9459.4|9458.4|9461|9460|9451.4|9450.4|5034
1589986800000|2020-05-20 15:00:00|9459.3|9458.3|9464.7|9463.7|9470.9|9469.9|9457.8|9456.8|2925
1589987100000|2020-05-20 15:05:00|9464.8|9463.8|9472.3|9471.3|9472.5|9471.5|9464|9463|2256
1589987400000|2020-05-20 15:10:00|9472.5|9471.5|9476.9|9475.9|9477|9476|9467.3|9466.3|1877
1589987700000|2020-05-20 15:15:00|9477.2|9476.2|9478|9477|9480|9479|9470.7|9469.7|2889
1589988000000|2020-05-20 15:20:00|9477.9|9476.9|9479.5|9478.5|9482.5|9481.5|9474.9|9473.9|2546
1589988300000|2020-05-20 15:25:00|9479.7|9478.7|9493.2|9492.2|9494.4|9493.4|9479|9478|3713
1589988600000|2020-05-20 15:30:00|9493|9492|9491|9490|9495.3|9494.3|9488.2|9487.2|2986
1589988900000|2020-05-20 15:35:00|9491.2|9490.2|9490.4|9489.4|9496.3|9495.3|9488.7|9487.7|2554
1589989200000|2020-05-20 15:40:00|9490.5|9489.5|9493|9492|9495.4|9494.4|9487.5|9486.5|1675
1589989500000|2020-05-20 15:45:00|9493.2|9492.2|9495.5|9494.5|9497.8|9496.8|9490.8|9489.8|1779
1589989800000|2020-05-20 15:50:00|9495.7|9494.7|9491.4|9490.4|9499.2|9498.2|9491.3|9490.3|1988
1589990100000|2020-05-20 15:55:00|9491.7|9490.7|9493.5|9492.5|9495.8|9494.8|9489.3|9488.3|2047
1589990400000|2020-05-20 16:00:00|9493.8|9492.8|9487.3|9486.3|9500.3|9499.3|9485.3|9484.3|3424
1589990700000|2020-05-20 16:05:00|9487.2|9486.2|9479.3|9478.3|9494|9493|9478.7|9477.7|2985
1589991000000|2020-05-20 16:10:00|9479.2|9478.2|9484.7|9483.7|9485.8|9484.8|9474|9473|3600
1589991300000|2020-05-20 16:15:00|9484.4|9483.4|9468.9|9467.9|9485.4|9484.4|9465|9464|4932
1589991600000|2020-05-20 16:20:00|9469|9468|9459.4|9458.4|9471.8|9470.8|9455.4|9454.4|4068
1589991900000|2020-05-20 16:25:00|9459.5|9458.5|9467.4|9466.4|9468.4|9467.4|9459.2|9458.2|2331
1589992200000|2020-05-20 16:30:00|9467.5|9466.5|9474.7|9473.7|9474.8|9473.8|9463.9|9462.9|2968
1589992500000|2020-05-20 16:35:00|9474.8|9473.8|9465.4|9464.4|9474.9|9473.9|9465.3|9464.3|1942
1589992800000|2020-05-20 16:40:00|9465.2|9464.2|9445.1|9444.1|9467.9|9466.9|9441.3|9440.3|4139
1589993100000|2020-05-20 16:45:00|9444.8|9443.8|9444.9|9443.9|9451.1|9450.1|9433.7|9432.7|4562
1589993400000|2020-05-20 16:50:00|9444.8|9443.8|9450.1|9449.1|9455.1|9454.1|9444.8|9443.8|2405
1589993700000|2020-05-20 16:55:00|9450.2|9449.2|9465.6|9464.6|9466.1|9465.1|9446.3|9445.3|2761
1589994000000|2020-05-20 17:00:00|9465.7|9464.7|9466.3|9465.3|9471.7|9470.7|9463.6|9462.6|2183
1589994300000|2020-05-20 17:05:00|9466.2|9465.2|9451.2|9450.2|9470.7|9469.7|9449.6|9448.6|3731
1589994600000|2020-05-20 17:10:00|9451.1|9450.1|9461.3|9460.3|9464.9|9463.9|9450.6|9449.6|2390
1589994900000|2020-05-20 17:15:00|9461.1|9460.1|9455.6|9454.6|9461.3|9460.3|9452.7|9451.7|1623
1589995200000|2020-05-20 17:20:00|9455.7|9454.7|9443.6|9442.6|9457.3|9456.3|9437.6|9436.6|2930
1589995500000|2020-05-20 17:25:00|9443.8|9442.8|9451.2|9450.2|9454.2|9453.2|9438.6|9437.6|4131
1589995800000|2020-05-20 17:30:00|9451.3|9450.3|9452.6|9451.6|9461.1|9460.1|9449.1|9448.1|2130
1589996100000|2020-05-20 17:35:00|9452.8|9451.8|9465.6|9464.6|9465.8|9464.8|9449.8|9448.8|1874
1589996400000|2020-05-20 17:40:00|9465.8|9464.8|9472.2|9471.2|9472.4|9471.4|9461.8|9460.8|1858
1589996700000|2020-05-20 17:45:00|9472.1|9471.1|9469.9|9468.9|9473.7|9472.7|9465.1|9464.1|1887
1589997000000|2020-05-20 17:50:00|9470.1|9469.1|9460.3|9459.3|9471.8|9470.8|9460.1|9459.1|1194
1589997300000|2020-05-20 17:55:00|9460.8|9459.8|9460.6|9459.6|9464.8|9463.8|9458.3|9457.3|977
1589997600000|2020-05-20 18:00:00|9460.4|9459.4|9456.8|9455.8|9469.3|9468.3|9442.6|9441.6|4125
1589997900000|2020-05-20 18:05:00|9456.7|9455.7|9444.8|9443.8|9469.6|9468.6|9443.6|9442.6|3278
1589998200000|2020-05-20 18:10:00|9444.3|9443.3|9444.8|9443.8|9454.8|9453.8|9440.3|9439.3|2674
1589998500000|2020-05-20 18:15:00|9444.7|9443.7|9446.6|9445.6|9450.8|9449.8|9434.2|9433.2|6323
1589998800000|2020-05-20 18:20:00|9446.8|9445.8|9452.1|9451.1|9456.3|9455.3|9442.8|9441.8|2749
1589999100000|2020-05-20 18:25:00|9451.9|9450.9|9445.8|9444.8|9452.6|9451.6|9440.3|9439.3|1782
1589999400000|2020-05-20 18:30:00|9445.6|9444.6|9457.4|9456.4|9459.1|9458.1|9441.7|9440.7|2390
1589999700000|2020-05-20 18:35:00|9457.3|9456.3|9460.2|9459.2|9466.6|9465.6|9455.1|9454.1|2023
1590000000000|2020-05-20 18:40:00|9460.1|9459.1|9462.3|9461.3|9463.6|9462.6|9455.8|9454.8|1451
1590000300000|2020-05-20 18:45:00|9462.6|9461.6|9468.1|9467.1|9470.1|9469.1|9457.1|9456.1|1552
1590000600000|2020-05-20 18:50:00|9467.3|9466.3|9482.7|9481.7|9483.8|9482.8|9466.6|9465.6|3104
1590000900000|2020-05-20 18:55:00|9482.8|9481.8|9478.8|9477.8|9483.1|9482.1|9478.1|9477.1|1688
1590001200000|2020-05-20 19:00:00|9478.7|9477.7|9475.6|9474.6|9482.6|9481.6|9472.6|9471.6|2470
1590001500000|2020-05-20 19:05:00|9475.7|9474.7|9472.3|9471.3|9480.1|9479.1|9470.8|9469.8|2388
1590001800000|2020-05-20 19:10:00|9472.8|9471.8|9464.8|9463.8|9477.9|9476.9|9453.7|9452.7|3439
1590002100000|2020-05-20 19:15:00|9464.9|9463.9|9470.4|9469.4|9473.7|9472.7|9463.8|9462.8|1977
1590002400000|2020-05-20 19:20:00|9471.1|9470.1|9480.1|9479.1|9482.1|9481.1|9471.1|9470.1|2256
1590002700000|2020-05-20 19:25:00|9480|9479|9482.7|9481.7|9484|9483|9473.6|9472.6|2754
1590003000000|2020-05-20 19:30:00|9482.5|9481.5|9472.5|9471.5|9485.9|9484.9|9469.7|9468.7|4639
1590003300000|2020-05-20 19:35:00|9472.9|9471.9|9486.9|9485.9|9488|9487|9472.9|9471.9|4725
1590003600000|2020-05-20 19:40:00|9487|9486|9491|9490|9491.2|9490.2|9478.5|9477.5|2136
1590003900000|2020-05-20 19:45:00|9491.6|9490.6|9471.6|9470.6|9491.6|9490.6|9469.4|9468.4|3251
1590004200000|2020-05-20 19:50:00|9475.9|9474.9|9480.6|9479.6|9481.6|9480.6|9465.6|9464.6|4512
1590004500000|2020-05-20 19:55:00|9478.7|9477.7|9483.7|9482.7|9489|9488|9476.6|9475.6|6663
1590004800000|2020-05-20 20:00:00|9484.2|9482.2|9491.3|9489.3|9491.9|9489.9|9484.2|9482.2|2984
1590005100000|2020-05-20 20:05:00|9491.2|9489.2|9490.4|9488.4|9496.9|9494.9|9490.2|9488.2|1283
1590005400000|2020-05-20 20:10:00|9490.6|9488.6|9490.7|9485.7|9492.2|9489.6|9482.9|9480.9|1603
1590005700000|2020-05-20 20:15:00|9490.5|9485.5|9491.6|9486.6|9492.7|9487.7|9490.3|9485.3|4
1590006000000|2020-05-20 20:20:00|9491.4|9486.4|9491.2|9486.2|9491.9|9486.9|9490.5|9485.5|0
1590006300000|2020-05-20 20:25:00|9491.5|9486.5|9491.7|9486.7|9492.5|9487.5|9491.5|9486.5|0
1590006600000|2020-05-20 20:30:00|9491.6|9486.6|9495.7|9493.7|9495.9|9493.9|9487.4|9485.4|320
1590006900000|2020-05-20 20:35:00|9495.2|9493.2|9493.9|9491.9|9496.9|9494.9|9492.9|9490.9|238
1590007200000|2020-05-20 20:40:00|9494.2|9492.2|9497.9|9495.9|9499.4|9497.4|9493.9|9491.9|328
1590007500000|2020-05-20 20:45:00|9498.2|9496.2|9496.9|9494.9|9499.7|9497.7|9495.9|9493.9|342
1590007800000|2020-05-20 20:50:00|9497.2|9495.2|9497.7|9495.7|9498.4|9496.4|9494.9|9492.9|208
1590008100000|2020-05-20 20:55:00|9498.2|9496.2|9501.2|9496.2|9502.2|9500.2|9496.9|9494.9|360
1590008400000|2020-05-20 21:00:00|9501.3|9496.3|9502.4|9497.4|9502.4|9497.4|9500.7|9495.7|0
1590008700000|2020-05-20 21:05:00|9501.8|9496.8|9502|9497|9504.1|9499.1|9501.3|9496.3|0
1590009000000|2020-05-20 21:10:00|9502.3|9497.3|9502.5|9497.5|9503|9498|9501.3|9496.3|0
1590009300000|2020-05-20 21:15:00|9502.6|9497.6|9502.9|9497.9|9503.1|9498.1|9502.4|9497.4|0
1590009600000|2020-05-20 21:20:00|9502.8|9497.8|9503|9498|9503.1|9498.1|9502.8|9497.8|0
1590009900000|2020-05-20 21:25:00|9503.1|9498.1|9503.3|9498.3|9503.4|9498.4|9502.8|9497.8|0
1590010200000|2020-05-20 21:30:00|9503.1|9498.1|9503.4|9498.4|9504.1|9499.1|9503.1|9498.1|0
1590010500000|2020-05-20 21:35:00|9503.6|9498.6|9502.6|9497.6|9503.6|9498.6|9502.2|9497.2|0
1590010800000|2020-05-20 21:40:00|9502.8|9497.8|9502.4|9497.4|9503.4|9498.4|9502.4|9497.4|0
1590011100000|2020-05-20 21:45:00|9502.5|9497.5|9504.5|9499.5|9504.6|9499.6|9502.3|9497.3|0
1590011400000|2020-05-20 21:50:00|9504.4|9499.4|9503.9|9498.9|9504.4|9499.4|9503.4|9498.4|0
1590011700000|2020-05-20 21:55:00|9504.1|9499.1|9504.5|9499.5|9505.9|9500.9|9503.8|9498.8|0
1590012000000|2020-05-20 22:00:00|9501.9|9499.9|9499.7|9497.7|9506.9|9504.9|9495.1|9493.1|831
1590012300000|2020-05-20 22:05:00|9499.8|9497.8|9498.1|9496.1|9500.8|9498.8|9496.8|9494.8|245
1590012600000|2020-05-20 22:10:00|9498.2|9496.2|9489.3|9487.3|9498.2|9496.2|9486.8|9484.8|332
1590012900000|2020-05-20 22:15:00|9489.2|9487.2|9493.2|9491.2|9496.9|9494.9|9489.2|9487.2|161
1590013200000|2020-05-20 22:20:00|9491.8|9489.8|9490.2|9488.2|9491.8|9489.8|9487.3|9485.3|193
1590013500000|2020-05-20 22:25:00|9489.9|9487.9|9489.7|9487.7|9493.1|9491.1|9489.1|9487.1|125
1590013800000|2020-05-20 22:30:00|9489.8|9487.8|9498.1|9496.1|9498.7|9496.7|9489.8|9487.8|204
1590014100000|2020-05-20 22:35:00|9497.7|9495.7|9501.7|9499.7|9502.9|9500.9|9496.6|9494.6|161
1590014400000|2020-05-20 22:40:00|9501.6|9499.6|9493.4|9491.4|9504.8|9502.8|9491.8|9489.8|349
1590014700000|2020-05-20 22:45:00|9493.3|9491.3|9497.3|9495.3|9498.4|9496.4|9490.9|9488.9|178
1590015000000|2020-05-20 22:50:00|9497.6|9495.6|9497.9|9495.9|9499.1|9497.1|9496.4|9494.4|94
1590015300000|2020-05-20 22:55:00|9497.8|9495.8|9490.7|9488.7|9498.6|9496.6|9490.3|9488.3|231
1590015600000|2020-05-20 23:00:00|9492.2|9490.2|9490.8|9488.8|9494.3|9492.3|9490.8|9488.8|132
1590015900000|2020-05-20 23:05:00|9490.7|9488.7|9492.4|9490.4|9492.8|9490.8|9490.3|9488.3|76
1590016200000|2020-05-20 23:10:00|9492.3|9490.3|9494.2|9492.2|9494.3|9492.3|9490.4|9488.4|81
1590016500000|2020-05-20 23:15:00|9494.1|9492.1|9489.8|9487.8|9494.2|9492.2|9486.2|9484.2|188
1590016800000|2020-05-20 23:20:00|9489.9|9487.9|9490.2|9488.2|9490.6|9488.6|9486.2|9484.2|86
1590017100000|2020-05-20 23:25:00|9490.3|9488.3|9488.4|9486.4|9490.8|9488.8|9486.9|9484.9|96
1590017400000|2020-05-20 23:30:00|9488.9|9486.9|9487.1|9485.1|9490.8|9488.8|9486.6|9484.6|143
1590017700000|2020-05-20 23:35:00|9486.6|9484.6|9487.7|9485.7|9488.7|9486.7|9484.8|9482.8|165
1590018000000|2020-05-20 23:40:00|9487.6|9485.6|9489.6|9487.6|9491.6|9489.6|9485.4|9483.4|182
1590018300000|2020-05-20 23:45:00|9489.4|9487.4|9488.1|9486.1|9492.6|9490.6|9486.6|9484.6|290
1590018600000|2020-05-20 23:50:00|9488.4|9486.4|9492.1|9490.1|9492.8|9490.8|9486.7|9484.7|178
1590018900000|2020-05-20 23:55:00|9492.4|9490.4|9489.8|9487.8|9492.4|9490.4|9488.3|9486.3|246
1590019200000|2020-05-21 00:00:00|9490.1|9488.1|9482.4|9480.4|9490.1|9488.1|9480.7|9478.7|764
1590019500000|2020-05-21 00:05:00|9482.6|9480.6|9477.9|9475.9|9484.8|9482.8|9474.4|9472.4|613
1590019800000|2020-05-21 00:10:00|9478.1|9476.1|9477.7|9475.7|9478.3|9476.3|9471.1|9469.1|487
1590020100000|2020-05-21 00:15:00|9477.8|9475.8|9475.4|9473.4|9480.2|9478.2|9473.9|9471.9|363
1590020400000|2020-05-21 00:20:00|9475.6|9473.6|9474.1|9472.1|9478.9|9476.9|9471.4|9469.4|300
1590020700000|2020-05-21 00:25:00|9474.3|9472.3|9473.6|9471.6|9474.9|9472.9|9469.1|9467.1|321
1590021000000|2020-05-21 00:30:00|9472.7|9470.7|9475.3|9473.3|9479.3|9477.3|9470.6|9468.6|403
1590021300000|2020-05-21 00:35:00|9475.4|9473.4|9476.7|9474.7|9478.2|9476.2|9465.3|9463.3|608
1590021600000|2020-05-21 00:40:00|9476.1|9474.1|9481.7|9479.7|9483.2|9481.2|9476.1|9474.1|316
1590021900000|2020-05-21 00:45:00|9481.6|9479.6|9482.9|9480.9|9485.4|9483.4|9478.4|9476.4|274
1590022200000|2020-05-21 00:50:00|9483.1|9481.1|9482.6|9480.6|9485.2|9483.2|9481.4|9479.4|263
1590022500000|2020-05-21 00:55:00|9482.4|9480.4|9481.1|9479.1|9484.2|9482.2|9480.2|9478.2|123
1590022800000|2020-05-21 01:00:00|9481.4|9479.4|9470.2|9468.2|9481.4|9479.4|9467.4|9465.4|615
1590023100000|2020-05-21 01:05:00|9470.3|9468.3|9475.2|9473.2|9476.1|9474.1|9470.2|9468.2|246
1590023400000|2020-05-21 01:10:00|9475.1|9473.1|9476.2|9474.2|9478.8|9476.8|9473.3|9471.3|203
1590023700000|2020-05-21 01:15:00|9476.6|9474.6|9477.6|9475.6|9479.3|9477.3|9470.1|9468.1|357
1590024000000|2020-05-21 01:20:00|9477.7|9475.7|9477.9|9475.9|9479.4|9477.4|9470.7|9468.7|266
1590024300000|2020-05-21 01:25:00|9477.8|9475.8|9477.6|9475.6|9480.3|9478.3|9475.3|9473.3|237
1590024600000|2020-05-21 01:30:00|9477.3|9475.3|9471.1|9469.1|9478.9|9476.9|9467.7|9465.7|450
1590024900000|2020-05-21 01:35:00|9471.7|9469.7|9463.4|9461.4|9473.8|9471.8|9463.4|9461.4|434
1590025200000|2020-05-21 01:40:00|9463.7|9461.7|9458.4|9456.4|9467.1|9465.1|9454.8|9452.8|912
1590025500000|2020-05-21 01:45:00|9458.1|9456.1|9459.2|9457.2|9461.8|9459.8|9455.4|9453.4|488
1590025800000|2020-05-21 01:50:00|9459.1|9457.1|9456.6|9454.6|9461.6|9459.6|9451.3|9449.3|502
1590026100000|2020-05-21 01:55:00|9456.4|9454.4|9448.6|9446.6|9456.6|9454.6|9446.9|9444.9|488
1590026400000|2020-05-21 02:00:00|9448.8|9446.8|9450.8|9448.8|9455.7|9453.7|9447.7|9445.7|500
1590026700000|2020-05-21 02:05:00|9450.6|9448.6|9441.6|9439.6|9450.9|9448.9|9436.2|9434.2|995
1590027000000|2020-05-21 02:10:00|9441.7|9439.7|9442.7|9440.7|9443.6|9441.6|9438.7|9436.7|369
1590027300000|2020-05-21 02:15:00|9442.9|9440.9|9442.1|9440.1|9445.6|9443.6|9437.7|9435.7|595
1590027600000|2020-05-21 02:20:00|9441.9|9439.9|9444.8|9442.8|9446.1|9444.1|9439.2|9437.2|331
1590027900000|2020-05-21 02:25:00|9445.1|9443.1|9433.4|9431.4|9445.8|9443.8|9433.4|9431.4|517
1590028200000|2020-05-21 02:30:00|9433.2|9431.2|9443.1|9441.1|9443.8|9441.8|9430.6|9428.6|577
1590028500000|2020-05-21 02:35:00|9442.8|9440.8|9440.6|9438.6|9442.8|9440.8|9436.9|9434.9|274
1590028800000|2020-05-21 02:40:00|9440.7|9438.7|9445.1|9443.1|9445.1|9443.1|9439.8|9437.8|264
1590029100000|2020-05-21 02:45:00|9446.1|9444.1|9447.6|9445.6|9450.1|9448.1|9441.1|9439.1|674
1590029400000|2020-05-21 02:50:00|9447.7|9445.7|9450.6|9448.6|9452.9|9450.9|9447.7|9445.7|342
1590029700000|2020-05-21 02:55:00|9450.7|9448.7|9449.2|9447.2|9451.8|9449.8|9447.7|9445.7|223
1590030000000|2020-05-21 03:00:00|9449.6|9447.6|9449.9|9447.9|9451.8|9449.8|9448.3|9446.3|204
1590030300000|2020-05-21 03:05:00|9450.3|9448.3|9447.2|9445.2|9451.2|9449.2|9444.6|9442.6|196
1590030600000|2020-05-21 03:10:00|9447.1|9445.1|9455.6|9453.6|9456.1|9454.1|9445.8|9443.8|335
1590030900000|2020-05-21 03:15:00|9455.7|9453.7|9452.2|9450.2|9456.2|9454.2|9452.2|9450.2|239
1590031200000|2020-05-21 03:20:00|9452.1|9450.1|9449.4|9447.4|9453.8|9451.8|9448.6|9446.6|206
1590031500000|2020-05-21 03:25:00|9449.6|9447.6|9451.6|9449.6|9455.6|9453.6|9449.6|9447.6|196
1590031800000|2020-05-21 03:30:00|9451.7|9449.7|9447.8|9445.8|9453.6|9451.6|9446.8|9444.8|203
1590032100000|2020-05-21 03:35:00|9447.7|9445.7|9442.1|9440.1|9447.7|9445.7|9438.7|9436.7|508
1590032400000|2020-05-21 03:40:00|9442.2|9440.2|9442.6|9440.6|9444.1|9442.1|9436.1|9434.1|314
1590032700000|2020-05-21 03:45:00|9442.4|9440.4|9444.1|9442.1|9446.6|9444.6|9438.7|9436.7|218
1590033000000|2020-05-21 03:50:00|9445.2|9443.2|9448.2|9446.2|9448.7|9446.7|9444.3|9442.3|210
1590033300000|2020-05-21 03:55:00|9448.3|9446.3|9448.8|9446.8|9449.1|9447.1|9445.7|9443.7|229
1590033600000|2020-05-21 04:00:00|9448.7|9446.7|9442.9|9440.9|9450.1|9448.1|9441.3|9439.3|415
1590033900000|2020-05-21 04:05:00|9443.1|9441.1|9445.3|9443.3|9445.6|9443.6|9440.3|9438.3|234
1590034200000|2020-05-21 04:10:00|9445.6|9443.6|9448.2|9446.2|9450.1|9448.1|9444.2|9442.2|226
1590034500000|2020-05-21 04:15:00|9448.3|9446.3|9454.2|9452.2|9455.2|9453.2|9448.2|9446.2|320
1590034800000|2020-05-21 04:20:00|9453.8|9451.8|9455.6|9453.6|9456.1|9454.1|9452.7|9450.7|154
1590035100000|2020-05-21 04:25:00|9455.9|9453.9|9453.4|9451.4|9456.1|9454.1|9451.2|9449.2|111
1590035400000|2020-05-21 04:30:00|9453.2|9451.2|9461.4|9459.4|9461.8|9459.8|9453.2|9451.2|394
1590035700000|2020-05-21 04:35:00|9461.3|9459.3|9460.8|9458.8|9462.8|9460.8|9460.1|9458.1|192
1590036000000|2020-05-21 04:40:00|9460.6|9458.6|9458.1|9456.1|9460.7|9458.7|9457.7|9455.7|167
1590036300000|2020-05-21 04:45:00|9457.9|9455.9|9455.3|9453.3|9460.2|9458.2|9455.3|9453.3|227
1590036600000|2020-05-21 04:50:00|9455.4|9453.4|9459.4|9457.4|9460.8|9458.8|9454.7|9452.7|184
1590036900000|2020-05-21 04:55:00|9460.2|9458.2|9460.8|9458.8|9464.2|9462.2|9459.8|9457.8|271
1590037200000|2020-05-21 05:00:00|9460.6|9458.6|9466.1|9464.1|9467.4|9465.4|9458.3|9456.3|428
1590037500000|2020-05-21 05:05:00|9465.9|9463.9|9463.8|9461.8|9466.4|9464.4|9462.1|9460.1|217
1590037800000|2020-05-21 05:10:00|9463.3|9461.3|9461.8|9459.8|9463.7|9461.7|9459.3|9457.3|203
1590038100000|2020-05-21 05:15:00|9461.3|9459.3|9461.9|9459.9|9462.4|9460.4|9459.1|9457.1|121
1590038400000|2020-05-21 05:20:00|9461.8|9459.8|9460.8|9458.8|9464.7|9462.7|9459.6|9457.6|292
1590038700000|2020-05-21 05:25:00|9460.7|9458.7|9455.4|9453.4|9461.2|9459.2|9455.4|9453.4|197
1590039000000|2020-05-21 05:30:00|9455.3|9453.3|9463.2|9461.2|9465.1|9463.1|9455.3|9453.3|246
1590039300000|2020-05-21 05:35:00|9462.8|9460.8|9456.6|9454.6|9463.7|9461.7|9454.9|9452.9|281
1590039600000|2020-05-21 05:40:00|9456.4|9454.4|9450.9|9448.9|9456.7|9454.7|9448.1|9446.1|437
1590039900000|2020-05-21 05:45:00|9450.8|9448.8|9448.2|9446.2|9450.8|9448.8|9443.1|9441.1|297
1590040200000|2020-05-21 05:50:00|9447.9|9445.9|9446.8|9444.8|9450.3|9448.3|9444.8|9442.8|213
1590040500000|2020-05-21 05:55:00|9446.7|9444.7|9447.3|9445.3|9451.7|9449.7|9446.3|9444.3|235
1590040800000|2020-05-21 06:00:00|9448.4|9446.4|9448.3|9446.3|9453.6|9451.6|9437.7|9435.7|837
1590041100000|2020-05-21 06:05:00|9448.6|9446.6|9445.3|9443.3|9451.3|9449.3|9443.8|9441.8|352
1590041400000|2020-05-21 06:10:00|9445.6|9443.6|9448.4|9446.4|9450.6|9448.6|9442.2|9440.2|266
1590041700000|2020-05-21 06:15:00|9448.7|9446.7|9449.4|9447.4|9452.8|9450.8|9444.6|9442.6|264
1590042000000|2020-05-21 06:20:00|9449.6|9447.6|9445.9|9443.9|9450.8|9448.8|9443.9|9441.9|166
1590042300000|2020-05-21 06:25:00|9445.7|9443.7|9441.2|9439.2|9445.9|9443.9|9439.8|9437.8|392
1590042600000|2020-05-21 06:30:00|9441.4|9439.4|9443.4|9441.4|9444.4|9442.4|9437.1|9435.1|429
1590042900000|2020-05-21 06:35:00|9443.6|9441.6|9441.6|9439.6|9445.6|9443.6|9440.3|9438.3|320
1590043200000|2020-05-21 06:40:00|9441.4|9439.4|9438.8|9436.8|9442.8|9440.8|9433.9|9431.9|525
1590043500000|2020-05-21 06:45:00|9438.7|9436.7|9442.1|9440.1|9442.2|9440.2|9438.6|9436.6|239
1590043800000|2020-05-21 06:50:00|9441.9|9439.9|9444.6|9442.6|9445.8|9443.8|9441.3|9439.3|253
1590044100000|2020-05-21 06:55:00|9444.7|9442.7|9437.8|9435.8|9448.3|9446.3|9436.6|9434.6|450
1590044400000|2020-05-21 07:00:00|9438.3|9436.3|9425.6|9423.6|9438.3|9436.3|9418.4|9416.4|1958
1590044700000|2020-05-21 07:05:00|9425.4|9423.4|9425.1|9423.1|9425.6|9423.6|9420.3|9418.3|872
1590045000000|2020-05-21 07:10:00|9425.2|9423.2|9433.2|9431.2|9435.1|9433.1|9424.1|9422.1|822
1590045300000|2020-05-21 07:15:00|9432.8|9430.8|9433.9|9431.9|9436.7|9434.7|9429.4|9427.4|563
1590045600000|2020-05-21 07:20:00|9433.8|9431.8|9430.9|9428.9|9437.1|9435.1|9429.4|9427.4|392
1590045900000|2020-05-21 07:25:00|9431.1|9429.1|9438.3|9436.3|9438.9|9436.9|9429.3|9427.3|568
1590046200000|2020-05-21 07:30:00|9438.6|9436.6|9449.1|9447.1|9454.1|9452.1|9433.8|9431.8|960
1590046500000|2020-05-21 07:35:00|9448.9|9446.9|9450.3|9448.3|9457.1|9455.1|9448.1|9446.1|629
1590046800000|2020-05-21 07:40:00|9450.4|9448.4|9447.3|9445.3|9451.3|9449.3|9444.2|9442.2|383
1590047100000|2020-05-21 07:45:00|9447.2|9445.2|9445.8|9443.8|9447.4|9445.4|9440.8|9438.8|580
1590047400000|2020-05-21 07:50:00|9445.9|9443.9|9442.8|9440.8|9447.3|9445.3|9440.7|9438.7|342
1590047700000|2020-05-21 07:55:00|9442.9|9440.9|9441.1|9439.1|9443.6|9441.6|9435.3|9433.3|487
1590048000000|2020-05-21 08:00:00|9440.8|9438.8|9447.6|9445.6|9453.9|9451.9|9440.8|9438.8|819
1590048300000|2020-05-21 08:05:00|9447.8|9445.8|9428.1|9426.1|9448.2|9446.2|9427.1|9425.1|1096
1590048600000|2020-05-21 08:10:00|9427.9|9425.9|9427.2|9425.2|9431.1|9429.1|9423.4|9421.4|554
1590048900000|2020-05-21 08:15:00|9427.1|9425.1|9425.1|9423.1|9428.4|9426.4|9421.7|9419.7|552
1590049200000|2020-05-21 08:20:00|9424.8|9422.8|9422.1|9420.1|9428.8|9426.8|9420.8|9418.8|442
1590049500000|2020-05-21 08:25:00|9421.9|9419.9|9422.8|9420.8|9424.6|9422.6|9415.2|9413.2|969
1590049800000|2020-05-21 08:30:00|9422.9|9420.9|9426.4|9424.4|9429.2|9427.2|9421.7|9419.7|605
1590050100000|2020-05-21 08:35:00|9426.6|9424.6|9433.8|9431.8|9434.8|9432.8|9425.4|9423.4|530
1590050400000|2020-05-21 08:40:00|9433.4|9431.4|9438.6|9436.6|9440.8|9438.8|9430.1|9428.1|665
1590050700000|2020-05-21 08:45:00|9438.8|9436.8|9436.4|9434.4|9439.8|9437.8|9432.9|9430.9|489
1590051000000|2020-05-21 08:50:00|9436.2|9434.2|9441.8|9439.8|9442.7|9440.7|9432.7|9430.7|424
1590051300000|2020-05-21 08:55:00|9442.1|9440.1|9442.8|9440.8|9445.3|9443.3|9439.9|9437.9|453
1590051600000|2020-05-21 09:00:00|9442.9|9440.9|9442.1|9440.1|9449.7|9447.7|9440.8|9438.8|766
1590051900000|2020-05-21 09:05:00|9442.2|9440.2|9438.3|9436.3|9444.6|9442.6|9436.7|9434.7|699
1590052200000|2020-05-21 09:10:00|9438.9|9436.9|9440.4|9438.4|9441.6|9439.6|9435.8|9433.8|483
1590052500000|2020-05-21 09:15:00|9440.6|9438.6|9433.8|9431.8|9441.6|9439.6|9432.9|9430.9|563
1590052800000|2020-05-21 09:20:00|9433.7|9431.7|9438.8|9436.8|9438.9|9436.9|9430.7|9428.7|766
1590053100000|2020-05-21 09:25:00|9438.9|9436.9|9445.8|9443.8|9449.7|9447.7|9438.9|9436.9|967
1590053400000|2020-05-21 09:30:00|9445.9|9443.9|9438.9|9436.9|9446.4|9444.4|9436.8|9434.8|540
1590053700000|2020-05-21 09:35:00|9439.3|9437.3|9438.8|9436.8|9443.9|9441.9|9435.2|9433.2|557
1590054000000|2020-05-21 09:40:00|9438.7|9436.7|9439.7|9437.7|9443.6|9441.6|9437.6|9435.6|355
1590054300000|2020-05-21 09:45:00|9439.6|9437.6|9438.6|9436.6|9443.2|9441.2|9433.6|9431.6|633
1590054600000|2020-05-21 09:50:00|9438.4|9436.4|9434.1|9432.1|9439.6|9437.6|9433.1|9431.1|431
1590054900000|2020-05-21 09:55:00|9433.9|9431.9|9428.3|9426.3|9438.1|9436.1|9426.9|9424.9|570
1590055200000|2020-05-21 10:00:00|9428.2|9426.2|9426.8|9424.8|9428.2|9426.2|9420.9|9418.9|972
1590055500000|2020-05-21 10:05:00|9426.4|9424.4|9426.4|9424.4|9429.2|9427.2|9425.1|9423.1|430
1590055800000|2020-05-21 10:10:00|9426.2|9424.2|9437.1|9435.1|9437.6|9435.6|9420.9|9418.9|892
1590056100000|2020-05-21 10:15:00|9436.9|9434.9|9435.7|9433.7|9437.3|9435.3|9428.7|9426.7|464
1590056400000|2020-05-21 10:20:00|9435.6|9433.6|9432.8|9430.8|9435.7|9433.7|9429.8|9427.8|472
1590056700000|2020-05-21 10:25:00|9432.7|9430.7|9440.1|9438.1|9443.2|9441.2|9431.1|9429.1|490
1590057000000|2020-05-21 10:30:00|9439.9|9437.9|9436.9|9434.9|9440.8|9438.8|9436.8|9434.8|346
1590057300000|2020-05-21 10:35:00|9437.2|9435.2|9440.3|9438.3|9441.2|9439.2|9436.3|9434.3|433
1590057600000|2020-05-21 10:40:00|9440.2|9438.2|9433.6|9431.6|9440.8|9438.8|9433.1|9431.1|398
1590057900000|2020-05-21 10:45:00|9433.7|9431.7|9437.6|9435.6|9438.3|9436.3|9431.6|9429.6|431
1590058200000|2020-05-21 10:50:00|9437.4|9435.4|9438.3|9436.3|9441.2|9439.2|9434.4|9432.4|288
1590058500000|2020-05-21 10:55:00|9438.2|9436.2|9438.3|9436.3|9438.7|9436.7|9434.7|9432.7|307
1590058800000|2020-05-21 11:00:00|9438.6|9436.6|9445.7|9443.7|9447.4|9445.4|9438.6|9436.6|766
1590059100000|2020-05-21 11:05:00|9445.6|9443.6|9450.3|9448.3|9451.4|9449.4|9443.7|9441.7|583
1590059400000|2020-05-21 11:10:00|9450.2|9448.2|9453.4|9451.4|9457.1|9455.1|9448.7|9446.7|689
1590059700000|2020-05-21 11:15:00|9453.3|9451.3|9454.7|9452.7|9457.7|9455.7|9450.6|9448.6|824
1590060000000|2020-05-21 11:20:00|9454.4|9452.4|9459.2|9457.2|9462.7|9460.7|9453.9|9451.9|887
1590060300000|2020-05-21 11:25:00|9459.3|9457.3|9464.2|9462.2|9466.4|9464.4|9459.1|9457.1|1075
1590060600000|2020-05-21 11:30:00|9464.3|9462.3|9464.1|9462.1|9465.4|9463.4|9459.2|9457.2|646
1590060900000|2020-05-21 11:35:00|9463.9|9461.9|9464.6|9462.6|9464.6|9462.6|9460.2|9458.2|488
1590061200000|2020-05-21 11:40:00|9464.7|9462.7|9462.6|9460.6|9466.3|9464.3|9461.7|9459.7|585
1590061500000|2020-05-21 11:45:00|9462.4|9460.4|9459.4|9457.4|9464.9|9462.9|9458.8|9456.8|662
1590061800000|2020-05-21 11:50:00|9459.7|9457.7|9456.2|9454.2|9460.7|9458.7|9454.4|9452.4|883
1590062100000|2020-05-21 11:55:00|9456.3|9454.3|9454.3|9452.3|9457.2|9455.2|9452.9|9450.9|520
1590062400000|2020-05-21 12:00:00|9454.4|9452.4|9445.7|9443.7|9455.4|9453.4|9443.9|9441.9|1875
1590062700000|2020-05-21 12:05:00|9445.9|9443.9|9450.7|9448.7|9452.2|9450.2|9445.9|9443.9|983
1590063000000|2020-05-21 12:10:00|9450.4|9448.4|9453.9|9451.9|9454.2|9452.2|9449.7|9447.7|752
1590063300000|2020-05-21 12:15:00|9454.1|9452.1|9459.3|9457.3|9460.9|9458.9|9451.4|9449.4|958
1590063600000|2020-05-21 12:20:00|9459.4|9457.4|9458.1|9456.1|9460.6|9458.6|9456.4|9454.4|592
1590063900000|2020-05-21 12:25:00|9457.9|9455.9|9456.9|9454.9|9458.7|9456.7|9453.6|9451.6|535
1590064200000|2020-05-21 12:30:00|9456.6|9454.6|9453.7|9451.7|9459.3|9457.3|9449.2|9447.2|1246
1590064500000|2020-05-21 12:35:00|9454.1|9452.1|9474.8|9472.8|9479.9|9477.9|9452.6|9450.6|2982
1590064800000|2020-05-21 12:40:00|9475.2|9473.2|9478.4|9476.4|9479.2|9477.2|9472.2|9470.2|1436
1590065100000|2020-05-21 12:45:00|9478.2|9476.2|9479.4|9477.4|9483.4|9481.4|9477.2|9475.2|1814
1590065400000|2020-05-21 12:50:00|9479.3|9477.3|9471.2|9469.2|9479.7|9477.7|9471.2|9469.2|1420
1590065700000|2020-05-21 12:55:00|9471.1|9469.1|9476.4|9474.4|9477.6|9475.6|9470.9|9468.9|1156
1590066000000|2020-05-21 13:00:00|9476.3|9474.3|9469.7|9467.7|9476.6|9474.6|9468.7|9466.7|1318
1590066300000|2020-05-21 13:05:00|9469.8|9467.8|9474.2|9472.2|9475.9|9473.9|9468.8|9466.8|769
1590066600000|2020-05-21 13:10:00|9474.1|9472.1|9479.2|9477.2|9480.3|9478.3|9473.7|9471.7|924
1590066900000|2020-05-21 13:15:00|9479.1|9477.1|9478.4|9476.4|9479.2|9477.2|9472.2|9470.2|961
1590067200000|2020-05-21 13:20:00|9478.7|9476.7|9485.4|9483.4|9486.9|9484.9|9478.4|9476.4|1362
1590067500000|2020-05-21 13:25:00|9484.9|9482.9|9487.4|9485.4|9490.9|9488.9|9481.4|9479.4|1540
1590067800000|2020-05-21 13:30:00|9487.7|9485.7|9486.2|9485.2|9493.7|9492.7|9473.7|9472.7|9425
1590068100000|2020-05-21 13:35:00|9486.7|9485.7|9500.4|9499.4|9502.2|9501.2|9480.8|9479.8|6847
1590068400000|2020-05-21 13:40:00|9500.7|9499.7|9510.7|9509.7|9514.7|9513.7|9498.3|9497.3|5197
1590068700000|2020-05-21 13:45:00|9512.5|9511.5|9499.3|9498.3|9513|9512|9498|9497|5514
1590069000000|2020-05-21 13:50:00|9499.5|9498.5|9474.7|9473.7|9501.4|9500.4|9471.4|9470.4|7232
1590069300000|2020-05-21 13:55:00|9474.9|9473.9|9480|9479|9480.7|9479.7|9461.3|9460.3|5600
1590069600000|2020-05-21 14:00:00|9479.9|9478.9|9444.7|9443.7|9486.3|9485.3|9444.7|9443.7|7859
1590069900000|2020-05-21 14:05:00|9445.2|9444.2|9451.4|9450.4|9454.7|9453.7|9435.7|9434.7|6435
1590070200000|2020-05-21 14:10:00|9451.6|9450.6|9446.4|9445.4|9461.3|9460.3|9437.8|9436.8|5939
1590070500000|2020-05-21 14:15:00|9446.1|9445.1|9461.1|9460.1|9464.1|9463.1|9438.1|9437.1|5356
1590070800000|2020-05-21 14:20:00|9460.6|9459.6|9469.4|9468.4|9471.6|9470.6|9451.1|9450.1|4361
1590071100000|2020-05-21 14:25:00|9468.9|9467.9|9452.1|9451.1|9469.8|9468.8|9447.4|9446.4|3796
1590071400000|2020-05-21 14:30:00|9451.8|9450.8|9423.6|9422.6|9451.8|9450.8|9418.5|9417.5|7872
1590071700000|2020-05-21 14:35:00|9423.4|9422.4|9397.4|9396.4|9423.4|9422.4|9394.4|9393.4|10263
1590072000000|2020-05-21 14:40:00|9396.9|9395.9|9419.9|9418.9|9423.4|9422.4|9394.9|9393.9|6161
1590072300000|2020-05-21 14:45:00|9419.6|9418.6|9424.4|9423.4|9428.6|9427.6|9410.1|9409.1|4740
1590072600000|2020-05-21 14:50:00|9424.1|9423.1|9424.8|9423.8|9434.5|9433.5|9420.4|9419.4|4592
1590072900000|2020-05-21 14:55:00|9424.6|9423.6|9427.4|9426.4|9438.9|9437.9|9421|9420|5080
1590073200000|2020-05-21 15:00:00|9427.3|9426.3|9402.6|9401.6|9427.3|9426.3|9400.4|9399.4|6500
1590073500000|2020-05-21 15:05:00|9402.9|9401.9|9392.4|9391.4|9407.4|9406.4|9383.4|9382.4|5759
1590073800000|2020-05-21 15:10:00|9392.6|9391.6|9401.1|9400.1|9403.1|9402.1|9386.9|9385.9|4020
1590074100000|2020-05-21 15:15:00|9400.9|9399.9|9372.4|9371.4|9400.9|9399.9|9367.4|9366.4|6289
1590074400000|2020-05-21 15:20:00|9372.1|9371.1|9371.3|9370.3|9381.6|9380.6|9363.5|9362.5|5583
1590074700000|2020-05-21 15:25:00|9371.4|9370.4|9387.6|9386.6|9387.9|9386.9|9360.4|9359.4|5267
1590075000000|2020-05-21 15:30:00|9387.3|9386.3|9392.9|9391.9|9397.3|9396.3|9383.4|9382.4|3637
1590075300000|2020-05-21 15:35:00|9392.6|9391.6|9407.3|9406.3|9408.5|9407.5|9388.8|9387.8|3595
1590075600000|2020-05-21 15:40:00|9407.1|9406.1|9414.4|9413.4|9419.4|9418.4|9404.6|9403.6|4259
1590075900000|2020-05-21 15:45:00|9414.6|9413.6|9412.1|9411.1|9421.9|9420.9|9411.5|9410.5|3421
1590076200000|2020-05-21 15:50:00|9412|9411|9411.8|9410.8|9420.1|9419.1|9410|9409|2935
1590076500000|2020-05-21 15:55:00|9411.6|9410.6|9402.4|9401.4|9417.8|9416.8|9401.6|9400.6|3009
1590076800000|2020-05-21 16:00:00|9402.5|9401.5|9426.4|9425.4|9429.4|9428.4|9402.3|9401.3|4563
1590077100000|2020-05-21 16:05:00|9426.1|9425.1|9435.3|9434.3|9436.6|9435.6|9425.4|9424.4|3336
1590077400000|2020-05-21 16:10:00|9435.4|9434.4|9437.4|9436.4|9438.4|9437.4|9422.5|9421.5|3011
1590077700000|2020-05-21 16:15:00|9437.6|9436.6|9426.6|9425.6|9438.4|9437.4|9424.6|9423.6|2966
1590078000000|2020-05-21 16:20:00|9426.8|9425.8|9428.1|9427.1|9430.5|9429.5|9420.6|9419.6|2105
1590078300000|2020-05-21 16:25:00|9428.3|9427.3|9423.4|9422.4|9441.6|9440.6|9422.9|9421.9|3187
1590078600000|2020-05-21 16:30:00|9423.1|9422.1|9413.6|9412.6|9423.9|9422.9|9412.1|9411.1|3484
1590078900000|2020-05-21 16:35:00|9413.5|9412.5|9403.1|9402.1|9420.9|9419.9|9400.9|9399.9|5273
1590079200000|2020-05-21 16:40:00|9403.3|9402.3|9416.3|9415.3|9420.3|9419.3|9402.7|9401.7|2507
1590079500000|2020-05-21 16:45:00|9416.2|9415.2|9418.6|9417.6|9423.6|9422.6|9411.3|9410.3|3657
1590079800000|2020-05-21 16:50:00|9418.4|9417.4|9414.6|9413.6|9421.8|9420.8|9405.3|9404.3|3213
1590080100000|2020-05-21 16:55:00|9414.9|9413.9|9405.3|9404.3|9415.6|9414.6|9400.3|9399.3|2789
1590080400000|2020-05-21 17:00:00|9405.4|9404.4|9427.1|9426.1|9433.6|9432.6|9397.4|9396.4|7149
1590080700000|2020-05-21 17:05:00|9426.6|9425.6|9415.8|9414.8|9427.8|9426.8|9410.6|9409.6|3818
1590081000000|2020-05-21 17:10:00|9416.3|9415.3|9420.3|9419.3|9426.4|9425.4|9414.6|9413.6|2227
1590081300000|2020-05-21 17:15:00|9420.1|9419.1|9412.3|9411.3|9423.6|9422.6|9407.8|9406.8|2185
1590081600000|2020-05-21 17:20:00|9411.8|9410.8|9413.1|9412.1|9414.1|9413.1|9399.7|9398.7|2480
1590081900000|2020-05-21 17:25:00|9412.6|9411.6|9414.6|9413.6|9416.4|9415.4|9404.1|9403.1|1764
1590082200000|2020-05-21 17:30:00|9414.2|9413.2|9411.8|9410.8|9416.6|9415.6|9400.8|9399.8|2256
1590082500000|2020-05-21 17:35:00|9412.1|9411.1|9404.9|9403.9|9416.1|9415.1|9398.1|9397.1|2620
1590082800000|2020-05-21 17:40:00|9405.1|9404.1|9409.3|9408.3|9412.6|9411.6|9394.8|9393.8|2790
1590083100000|2020-05-21 17:45:00|9409.2|9408.2|9414.6|9413.6|9420.1|9419.1|9404.6|9403.6|1967
1590083400000|2020-05-21 17:50:00|9414.4|9413.4|9410.8|9409.8|9417.4|9416.4|9409.2|9408.2|1651
1590083700000|2020-05-21 17:55:00|9411.1|9410.1|9406.3|9405.3|9415.1|9414.1|9406.1|9405.1|1456
1590084000000|2020-05-21 18:00:00|9406.4|9405.4|9424.1|9423.1|9427.9|9426.9|9402.1|9401.1|6679
1590084300000|2020-05-21 18:05:00|9423.9|9422.9|9421.4|9420.4|9425.7|9424.7|9416.6|9415.6|5184
1590084600000|2020-05-21 18:10:00|9421.3|9420.3|9423.6|9422.6|9427.1|9426.1|9417.8|9416.8|2603
1590084900000|2020-05-21 18:15:00|9423.4|9422.4|9418.6|9417.6|9427.2|9426.2|9416.1|9415.1|3090
1590085200000|2020-05-21 18:20:00|9418.4|9417.4|9428.2|9427.2|9430.7|9429.7|9418.1|9417.1|2830
1590085500000|2020-05-21 18:25:00|9427.9|9426.9|9422.4|9421.4|9427.9|9426.9|9418.7|9417.7|1472
1590085800000|2020-05-21 18:30:00|9422.3|9421.3|9410.3|9409.3|9424.9|9423.9|9407.4|9406.4|3106
1590086100000|2020-05-21 18:35:00|9409.9|9408.9|9391.8|9390.8|9410.6|9409.6|9384.1|9383.1|4202
1590086400000|2020-05-21 18:40:00|9391.7|9390.7|9394.6|9393.6|9399.8|9398.8|9390.8|9389.8|2042
1590086700000|2020-05-21 18:45:00|9394.3|9393.3|9379.3|9378.3|9394.3|9393.3|9375.8|9374.8|3689
1590087000000|2020-05-21 18:50:00|9379.8|9378.8|9392.6|9391.6|9392.6|9391.6|9373.6|9372.6|3716
1590087300000|2020-05-21 18:55:00|9393.1|9392.1|9389.7|9388.7|9400.3|9399.3|9388.6|9387.6|2578
1590087600000|2020-05-21 19:00:00|9389.8|9388.8|9407.1|9406.1|9414.9|9413.9|9389.3|9388.3|4329
1590087900000|2020-05-21 19:05:00|9406.6|9405.6|9404.8|9403.8|9408.3|9407.3|9399.3|9398.3|2168
1590088200000|2020-05-21 19:10:00|9404.7|9403.7|9405.6|9404.6|9407.2|9406.2|9392.1|9391.1|2564
1590088500000|2020-05-21 19:15:00|9405.3|9404.3|9411.8|9410.8|9414.6|9413.6|9399.9|9398.9|2878
1590088800000|2020-05-21 19:20:00|9411.9|9410.9|9414.4|9413.4|9417.2|9416.2|9408.4|9407.4|2495
1590089100000|2020-05-21 19:25:00|9414.2|9413.2|9404.6|9403.6|9416.9|9415.9|9401.9|9400.9|3920
1590089400000|2020-05-21 19:30:00|9404.7|9403.7|9392.9|9391.9|9411.6|9410.6|9389.6|9388.6|4553
1590089700000|2020-05-21 19:35:00|9392.7|9391.7|9399.7|9398.7|9404.4|9403.4|9382.3|9381.3|3826
1590090000000|2020-05-21 19:40:00|9398.8|9397.8|9407.3|9406.3|9407.7|9406.7|9391.2|9390.2|2993
1590090300000|2020-05-21 19:45:00|9407.2|9406.2|9403.2|9402.2|9407.2|9406.2|9395.6|9394.6|2566
1590090600000|2020-05-21 19:50:00|9407.3|9406.3|9377.8|9376.8|9407.3|9406.3|9377.2|9376.2|4389
1590090900000|2020-05-21 19:55:00|9379.4|9378.4|9381.4|9380.4|9386.9|9385.9|9373.6|9372.6|7151
1590091200000|2020-05-21 20:00:00|9381.9|9379.9|9385.2|9383.2|9388.3|9386.3|9376.7|9374.7|3035
1590091500000|2020-05-21 20:05:00|9385.3|9383.3|9379.7|9377.7|9387.7|9385.7|9377.1|9375.1|1331
1590091800000|2020-05-21 20:10:00|9379.1|9377.1|9361.7|9356.7|9380.4|9378.4|9358.2|9356.2|2014
1590092100000|2020-05-21 20:15:00|9361.8|9356.8|9367.7|9362.7|9368.8|9363.8|9361.7|9356.7|3
1590092400000|2020-05-21 20:20:00|9367.6|9362.6|9370.6|9365.6|9372.7|9367.7|9365.4|9360.4|0
1590092700000|2020-05-21 20:25:00|9370.8|9365.8|9367.3|9362.3|9371.2|9366.2|9366.3|9361.3|0
1590093000000|2020-05-21 20:30:00|9361.4|9359.4|9369.2|9367.2|9369.4|9367.4|9360.9|9358.9|463
1590093300000|2020-05-21 20:35:00|9368.9|9366.9|9366.7|9364.7|9369.4|9367.4|9365.7|9363.7|296
1590093600000|2020-05-21 20:40:00|9366.4|9364.4|9365.4|9363.4|9367.2|9365.2|9362.7|9360.7|318
1590093900000|2020-05-21 20:45:00|9365.7|9363.7|9368.2|9366.2|9368.2|9366.2|9364.7|9362.7|225
1590094200000|2020-05-21 20:50:00|9368.7|9366.7|9367.4|9365.4|9369.4|9367.4|9366.7|9364.7|175
1590094500000|2020-05-21 20:55:00|9367.7|9365.7|9366.5|9361.5|9368.2|9366.2|9363.2|9361.2|216
1590094800000|2020-05-21 21:00:00|9366.4|9361.4|9366.5|9361.5|9366.6|9361.6|9366.3|9361.3|0
1590095100000|2020-05-21 21:05:00|9366.7|9361.7|9367.8|9362.8|9369.4|9364.4|9366.7|9361.7|0
1590095400000|2020-05-21 21:10:00|9367.9|9362.9|9369.5|9364.5|9372.5|9367.5|9367.9|9362.9|0
1590095700000|2020-05-21 21:15:00|9369.6|9364.6|9368.6|9363.6|9371.3|9366.3|9368.6|9363.6|0
1590096000000|2020-05-21 21:20:00|9368.7|9363.7|9371|9366|9371|9366|9368.7|9363.7|0
1590096300000|2020-05-21 21:25:00|9371.1|9366.1|9371.7|9366.7|9375.5|9370.5|9370|9365|0
1590096600000|2020-05-21 21:30:00|9372.1|9367.1|9371.1|9366.1|9372.3|9367.3|9370.7|9365.7|0
1590096900000|2020-05-21 21:35:00|9371.3|9366.3|9371.1|9366.1|9371.3|9366.3|9370.5|9365.5|0
1590097200000|2020-05-21 21:40:00|9371|9366|9372.1|9367.1|9372.5|9367.5|9371|9366|0
1590097500000|2020-05-21 21:45:00|9372|9367|9372.8|9367.8|9373.3|9368.3|9371.3|9366.3|0
1590097800000|2020-05-21 21:50:00|9372.3|9367.3|9371.7|9366.7|9373.3|9368.3|9371.3|9366.3|0
1590098100000|2020-05-21 21:55:00|9371.8|9366.8|9372.6|9367.6|9373.3|9368.3|9371.6|9366.6|0
1590098400000|2020-05-21 22:00:00|9365.4|9363.4|9373.4|9371.4|9373.6|9371.6|9356.8|9354.8|678
1590098700000|2020-05-21 22:05:00|9373.6|9371.6|9374.3|9372.3|9376.9|9374.9|9368.7|9366.7|270
1590099000000|2020-05-21 22:10:00|9374.2|9372.2|9382.6|9380.6|9385.3|9383.3|9373.3|9371.3|449
1590099300000|2020-05-21 22:15:00|9382.3|9380.3|9383.2|9381.2|9386.6|9384.6|9381.8|9379.8|260
1590099600000|2020-05-21 22:20:00|9383.8|9381.8|9387.8|9385.8|9389.9|9387.9|9381.9|9379.9|329
1590099900000|2020-05-21 22:25:00|9388.1|9386.1|9391.1|9389.1|9391.2|9389.2|9386.1|9384.1|214
1590100200000|2020-05-21 22:30:00|9391.2|9389.2|9387.3|9385.3|9391.8|9389.8|9387.2|9385.2|188
1590100500000|2020-05-21 22:35:00|9386.8|9384.8|9386.3|9384.3|9391.3|9389.3|9384.6|9382.6|235
1590100800000|2020-05-21 22:40:00|9387.4|9385.4|9388.6|9386.6|9391.9|9389.9|9387.4|9385.4|152
1590101100000|2020-05-21 22:45:00|9388.3|9386.3|9388.1|9386.1|9391.2|9389.2|9385.8|9383.8|145
1590101400000|2020-05-21 22:50:00|9389.1|9387.1|9389.3|9387.3|9390.8|9388.8|9386.7|9384.7|138
1590101700000|2020-05-21 22:55:00|9389.4|9387.4|9389.4|9387.4|9390.8|9388.8|9389.2|9387.2|37
1590102000000|2020-05-21 23:00:00|9389.6|9387.6|9394.3|9392.3|9398.6|9396.6|9389.6|9387.6|326
1590102300000|2020-05-21 23:05:00|9394.2|9392.2|9397.9|9395.9|9398.1|9396.1|9392.8|9390.8|114
1590102600000|2020-05-21 23:10:00|9397.8|9395.8|9395.1|9393.1|9398.3|9396.3|9394.6|9392.6|198
1590102900000|2020-05-21 23:15:00|9395.2|9393.2|9392.3|9390.3|9396.3|9394.3|9390.8|9388.8|210
1590103200000|2020-05-21 23:20:00|9393.4|9391.4|9397.3|9395.3|9401.1|9399.1|9392.8|9390.8|251
1590103500000|2020-05-21 23:25:00|9397.4|9395.4|9398.3|9396.3|9398.4|9396.4|9394.9|9392.9|125
1590103800000|2020-05-21 23:30:00|9398.1|9396.1|9404.3|9402.3|9404.8|9402.8|9397.2|9395.2|413
1590104100000|2020-05-21 23:35:00|9404.2|9402.2|9403.6|9401.6|9404.2|9402.2|9401.6|9399.6|167
1590104400000|2020-05-21 23:40:00|9403.3|9401.3|9401.1|9399.1|9404.3|9402.3|9400.8|9398.8|118
1590104700000|2020-05-21 23:45:00|9401.2|9399.2|9402.7|9400.7|9405.2|9403.2|9401.2|9399.2|254
1590105000000|2020-05-21 23:50:00|9402.9|9400.9|9403.1|9401.1|9406.2|9404.2|9402.2|9400.2|334
1590105300000|2020-05-21 23:55:00|9402.9|9400.9|9408.8|9406.8|9410.6|9408.6|9402.9|9400.9|303
1590105600000|2020-05-22 00:00:00|9408.9|9406.9|9405.6|9403.6|9410.4|9408.4|9405.2|9403.2|377
1590105900000|2020-05-22 00:05:00|9405.4|9403.4|9403.2|9401.2|9407.3|9405.3|9401.7|9399.7|453
1590106200000|2020-05-22 00:10:00|9403.3|9401.3|9400.8|9398.8|9404.2|9402.2|9399.1|9397.1|478
1590106500000|2020-05-22 00:15:00|9400.9|9398.9|9404.6|9402.6|9406.1|9404.1|9400.7|9398.7|446
1590106800000|2020-05-22 00:20:00|9404.7|9402.7|9409.8|9407.8|9409.8|9407.8|9404.7|9402.7|381
1590107100000|2020-05-22 00:25:00|9409.9|9407.9|9408.3|9406.3|9413.8|9411.8|9405.6|9403.6|583
1590107400000|2020-05-22 00:30:00|9408.6|9406.6|9409.1|9407.1|9409.6|9407.6|9404.9|9402.9|289
1590107700000|2020-05-22 00:35:00|9409.3|9407.3|9400.4|9398.4|9409.3|9407.3|9398.4|9396.4|446
1590108000000|2020-05-22 00:40:00|9400.2|9398.2|9397.1|9395.1|9403.2|9401.2|9395.3|9393.3|451
1590108300000|2020-05-22 00:45:00|9396.9|9394.9|9398.2|9396.2|9398.8|9396.8|9394.4|9392.4|281
1590108600000|2020-05-22 00:50:00|9398.7|9396.7|9395.4|9393.4|9400.4|9398.4|9394.6|9392.6|429
1590108900000|2020-05-22 00:55:00|9395.3|9393.3|9395.2|9393.2|9397.6|9395.6|9393.6|9391.6|344
1590109200000|2020-05-22 01:00:00|9394.9|9392.9|9396.8|9394.8|9400.8|9398.8|9393.7|9391.7|363
1590109500000|2020-05-22 01:05:00|9396.6|9394.6|9369.1|9367.1|9400.4|9398.4|9364.4|9362.4|1748
1590109800000|2020-05-22 01:10:00|9369.2|9367.2|9382.6|9380.6|9383.6|9381.6|9367.7|9365.7|1272
1590110100000|2020-05-22 01:15:00|9382.1|9380.1|9377.7|9375.7|9384.7|9382.7|9372.4|9370.4|756
1590110400000|2020-05-22 01:20:00|9378.1|9376.1|9380.7|9378.7|9383.9|9381.9|9375.2|9373.2|325
1590110700000|2020-05-22 01:25:00|9380.6|9378.6|9374.8|9372.8|9381.2|9379.2|9370.8|9368.8|517
1590111000000|2020-05-22 01:30:00|9374.7|9372.7|9378.9|9376.9|9379.3|9377.3|9368.7|9366.7|740
1590111300000|2020-05-22 01:35:00|9379.6|9377.6|9375.4|9373.4|9382.1|9380.1|9371.3|9369.3|593
1590111600000|2020-05-22 01:40:00|9375.8|9373.8|9367.1|9365.1|9375.8|9373.8|9366.6|9364.6|376
1590111900000|2020-05-22 01:45:00|9366.9|9364.9|9360.9|9358.9|9366.9|9364.9|9357.3|9355.3|958
1590112200000|2020-05-22 01:50:00|9360.8|9358.8|9372.1|9370.1|9373.6|9371.6|9360.4|9358.4|514
1590112500000|2020-05-22 01:55:00|9371.7|9369.7|9372.3|9370.3|9374.6|9372.6|9369.4|9367.4|373
1590112800000|2020-05-22 02:00:00|9372.4|9370.4|9362.8|9360.8|9372.4|9370.4|9357.1|9355.1|780
1590113100000|2020-05-22 02:05:00|9362.9|9360.9|9348.9|9346.9|9363.9|9361.9|9347.6|9345.6|814
1590113400000|2020-05-22 02:10:00|9349.1|9347.1|9334.6|9332.6|9352.4|9350.4|9327.6|9325.6|1706
1590113700000|2020-05-22 02:15:00|9334.4|9332.4|9334.4|9332.4|9337.3|9335.3|9332.6|9330.6|684
1590114000000|2020-05-22 02:20:00|9334.6|9332.6|9334.3|9332.3|9339.1|9337.1|9333.3|9331.3|424
1590114300000|2020-05-22 02:25:00|9334.1|9332.1|9328.8|9326.8|9334.6|9332.6|9327.9|9325.9|540
1590114600000|2020-05-22 02:30:00|9329.1|9327.1|9338.3|9336.3|9339.6|9337.6|9327.4|9325.4|555
1590114900000|2020-05-22 02:35:00|9338.4|9336.4|9337.8|9335.8|9341.6|9339.6|9334.8|9332.8|425
1590115200000|2020-05-22 02:40:00|9338.1|9336.1|9336.6|9334.6|9340.4|9338.4|9333.4|9331.4|321
1590115500000|2020-05-22 02:45:00|9336.2|9334.2|9339.6|9337.6|9339.9|9337.9|9333.4|9331.4|301
1590115800000|2020-05-22 02:50:00|9339.3|9337.3|9321.2|9319.2|9339.8|9337.8|9317.9|9315.9|922
1590116100000|2020-05-22 02:55:00|9321.6|9319.6|9319.6|9317.6|9322.4|9320.4|9313.6|9311.6|888
1590116400000|2020-05-22 03:00:00|9320.1|9318.1|9320.4|9318.4|9324.8|9322.8|9318.7|9316.7|394
1590116700000|2020-05-22 03:05:00|9320.2|9318.2|9322.9|9320.9|9325.9|9323.9|9317.2|9315.2|383
1590117000000|2020-05-22 03:10:00|9323.1|9321.1|9322.7|9320.7|9324.7|9322.7|9320.2|9318.2|263
1590117300000|2020-05-22 03:15:00|9322.8|9320.8|9314.8|9312.8|9323.2|9321.2|9311.8|9309.8|440
1590117600000|2020-05-22 03:20:00|9313.9|9311.9|9309.3|9307.3|9315.4|9313.4|9309.2|9307.2|536
1590117900000|2020-05-22 03:25:00|9309.4|9307.4|9311.2|9309.2|9312.1|9310.1|9305.7|9303.7|567
1590118200000|2020-05-22 03:30:00|9311.1|9309.1|9303.4|9301.4|9311.1|9309.1|9301.8|9299.8|650
1590118500000|2020-05-22 03:35:00|9303.9|9301.9|9295.8|9293.8|9304.1|9302.1|9289.2|9287.2|923
1590118800000|2020-05-22 03:40:00|9295.7|9293.7|9300.8|9298.8|9304.8|9302.8|9292.1|9290.1|795
1590119100000|2020-05-22 03:45:00|9300.3|9298.3|9298.2|9296.2|9303.1|9301.1|9296.3|9294.3|483
1590119400000|2020-05-22 03:50:00|9298.4|9296.4|9304.1|9302.1|9306.8|9304.8|9297.1|9295.1|597
1590119700000|2020-05-22 03:55:00|9303.8|9301.8|9307.2|9305.2|9308.6|9306.6|9302.6|9300.6|663
1590120000000|2020-05-22 04:00:00|9307.1|9305.1|9305.7|9303.7|9309.8|9307.8|9302.9|9300.9|443
1590120300000|2020-05-22 04:05:00|9305.6|9303.6|9307.8|9305.8|9309.3|9307.3|9304.7|9302.7|238
1590120600000|2020-05-22 04:10:00|9307.7|9305.7|9313.4|9311.4|9316.6|9314.6|9306.6|9304.6|671
1590120900000|2020-05-22 04:15:00|9313.6|9311.6|9309.1|9307.1|9314.6|9312.6|9308.2|9306.2|323
1590121200000|2020-05-22 04:20:00|9309.2|9307.2|9298.8|9296.8|9310.1|9308.1|9292.7|9290.7|861
1590121500000|2020-05-22 04:25:00|9299.1|9297.1|9299.8|9297.8|9300.4|9298.4|9294.8|9292.8|297
1590121800000|2020-05-22 04:30:00|9299.7|9297.7|9308.9|9306.9|9310.1|9308.1|9299.2|9297.2|452
1590122100000|2020-05-22 04:35:00|9308.7|9306.7|9305.8|9303.8|9311.6|9309.6|9305.7|9303.7|269
1590122400000|2020-05-22 04:40:00|9305.9|9303.9|9301.8|9299.8|9306.6|9304.6|9297.8|9295.8|379
1590122700000|2020-05-22 04:45:00|9301.9|9299.9|9307.6|9305.6|9309.2|9307.2|9301.8|9299.8|221
1590123000000|2020-05-22 04:50:00|9307.4|9305.4|9303.4|9301.4|9307.4|9305.4|9298.4|9296.4|277
1590123300000|2020-05-22 04:55:00|9302.4|9300.4|9296.6|9294.6|9303.1|9301.1|9290.6|9288.6|589
1590123600000|2020-05-22 05:00:00|9297.2|9295.2|9294.4|9292.4|9298.8|9296.8|9290.7|9288.7|458
1590123900000|2020-05-22 05:05:00|9294.3|9292.3|9290.6|9288.6|9299.3|9297.3|9284.9|9282.9|777
1590124200000|2020-05-22 05:10:00|9290.4|9288.4|9284.6|9282.6|9291.4|9289.4|9278.9|9276.9|824
1590124500000|2020-05-22 05:15:00|9285.1|9283.1|9280.4|9278.4|9285.8|9283.8|9277.8|9275.8|552
1590124800000|2020-05-22 05:20:00|9280.6|9278.6|9280.1|9278.1|9284.2|9282.2|9278.3|9276.3|372
1590125100000|2020-05-22 05:25:00|9280.3|9278.3|9273.8|9271.8|9282.1|9280.1|9272.9|9270.9|546
1590125400000|2020-05-22 05:30:00|9273.1|9271.1|9283.8|9281.8|9286.7|9284.7|9272.2|9270.2|714
1590125700000|2020-05-22 05:35:00|9283.9|9281.9|9287.8|9285.8|9288.2|9286.2|9282.9|9280.9|423
1590126000000|2020-05-22 05:40:00|9287.9|9285.9|9282.7|9280.7|9290.3|9288.3|9282.3|9280.3|371
1590126300000|2020-05-22 05:45:00|9282.6|9280.6|9289.3|9287.3|9292.3|9290.3|9278.4|9276.4|517
1590126600000|2020-05-22 05:50:00|9289.4|9287.4|9292.4|9290.4|9296.7|9294.7|9289.3|9287.3|726
1590126900000|2020-05-22 05:55:00|9292.6|9290.6|9291.3|9289.3|9297.1|9295.1|9290.9|9288.9|269
1590127200000|2020-05-22 06:00:00|9291.4|9289.4|9306.1|9304.1|9311.2|9309.2|9289.4|9287.4|1034
1590127500000|2020-05-22 06:05:00|9306.3|9304.3|9305.4|9303.4|9309.2|9307.2|9300.2|9298.2|570
1590127800000|2020-05-22 06:10:00|9305.3|9303.3|9307.1|9305.1|9308.7|9306.7|9301.1|9299.1|490
1590128100000|2020-05-22 06:15:00|9306.9|9304.9|9307.7|9305.7|9310.4|9308.4|9304.1|9302.1|556
1590128400000|2020-05-22 06:20:00|9307.3|9305.3|9304.2|9302.2|9307.8|9305.8|9300.6|9298.6|503
1590128700000|2020-05-22 06:25:00|9304.4|9302.4|9307.8|9305.8|9310.7|9308.7|9301.4|9299.4|518
1590129000000|2020-05-22 06:30:00|9307.6|9305.6|9300.2|9298.2|9308.1|9306.1|9298.2|9296.2|577
1590129300000|2020-05-22 06:35:00|9300.7|9298.7|9294.4|9292.4|9300.7|9298.7|9288.2|9286.2|646
1590129600000|2020-05-22 06:40:00|9294.6|9292.6|9285.6|9283.6|9295.3|9293.3|9282.2|9280.2|713
1590129900000|2020-05-22 06:45:00|9285.2|9283.2|9289.1|9287.1|9290.9|9288.9|9283.4|9281.4|352
1590130200000|2020-05-22 06:50:00|9289.2|9287.2|9289.9|9287.9|9293.7|9291.7|9287.6|9285.6|280
1590130500000|2020-05-22 06:55:00|9289.8|9287.8|9284.6|9282.6|9290.3|9288.3|9282.6|9280.6|495
1590130800000|2020-05-22 07:00:00|9285.3|9283.3|9288.8|9286.8|9294.4|9292.4|9276.3|9274.3|1482
1590131100000|2020-05-22 07:05:00|9288.4|9286.4|9283.1|9281.1|9288.9|9286.9|9273.4|9271.4|1171
1590131400000|2020-05-22 07:10:00|9282.9|9280.9|9262.1|9260.1|9283.1|9281.1|9261.3|9259.3|1451
1590131700000|2020-05-22 07:15:00|9261.7|9259.7|9261.4|9259.4|9263.8|9261.8|9248.1|9246.1|1862
1590132000000|2020-05-22 07:20:00|9261.8|9259.8|9268.2|9266.2|9271.2|9269.2|9260.1|9258.1|1292
1590132300000|2020-05-22 07:25:00|9268.7|9266.7|9273.6|9271.6|9278.6|9276.6|9263.3|9261.3|993
1590132600000|2020-05-22 07:30:00|9272.7|9270.7|9277.1|9275.1|9281.8|9279.8|9271.8|9269.8|686
1590132900000|2020-05-22 07:35:00|9277.2|9275.2|9267.4|9265.4|9277.2|9275.2|9264.2|9262.2|828
1590133200000|2020-05-22 07:40:00|9267.3|9265.3|9276.9|9274.9|9278.7|9276.7|9263.8|9261.8|906
1590133500000|2020-05-22 07:45:00|9277.4|9275.4|9270.1|9268.1|9283.7|9281.7|9269.6|9267.6|963
1590133800000|2020-05-22 07:50:00|9270.2|9268.2|9266.8|9264.8|9274.2|9272.2|9263.9|9261.9|813
1590134100000|2020-05-22 07:55:00|9266.9|9264.9|9261.6|9259.6|9267.8|9265.8|9260.1|9258.1|901
1590134400000|2020-05-22 08:00:00|9263.1|9261.1|9267.9|9265.9|9269.9|9267.9|9261.8|9259.8|773
1590134700000|2020-05-22 08:05:00|9268.1|9266.1|9265.6|9263.6|9269.8|9267.8|9262.1|9260.1|589
1590135000000|2020-05-22 08:10:00|9265.7|9263.7|9275.8|9273.8|9276.8|9274.8|9262.2|9260.2|788
1590135300000|2020-05-22 08:15:00|9275.9|9273.9|9277.4|9275.4|9282.4|9280.4|9275.1|9273.1|789
1590135600000|2020-05-22 08:20:00|9277.9|9275.9|9272.9|9270.9|9280.7|9278.7|9272.2|9270.2|459
1590135900000|2020-05-22 08:25:00|9273.6|9271.6|9272.7|9270.7|9276.2|9274.2|9268.4|9266.4|518
1590136200000|2020-05-22 08:30:00|9272.2|9270.2|9291.1|9289.1|9294.4|9292.4|9270.7|9268.7|1336
1590136500000|2020-05-22 08:35:00|9290.9|9288.9|9289.4|9287.4|9295.7|9293.7|9286.9|9284.9|559
1590136800000|2020-05-22 08:40:00|9289.6|9287.6|9298.7|9296.7|9302.7|9300.7|9287.3|9285.3|843
1590137100000|2020-05-22 08:45:00|9298.8|9296.8|9295.1|9293.1|9302.1|9300.1|9294.9|9292.9|569
1590137400000|2020-05-22 08:50:00|9295.2|9293.2|9298.3|9296.3|9299.8|9297.8|9292.2|9290.2|600
1590137700000|2020-05-22 08:55:00|9298.1|9296.1|9302.1|9300.1|9303.8|9301.8|9297.6|9295.6|764
1590138000000|2020-05-22 09:00:00|9302.3|9300.3|9301.4|9299.4|9307.4|9305.4|9300.2|9298.2|968
1590138300000|2020-05-22 09:05:00|9301.3|9299.3|9298.8|9296.8|9304.8|9302.8|9298.7|9296.7|515
1590138600000|2020-05-22 09:10:00|9298.6|9296.6|9303.8|9301.8|9306.6|9304.6|9297.9|9295.9|493
1590138900000|2020-05-22 09:15:00|9304.4|9302.4|9310.9|9308.9|9316.6|9314.6|9303.1|9301.1|1241
1590139200000|2020-05-22 09:20:00|9311.4|9309.4|9309.4|9307.4|9314.9|9312.9|9309.4|9307.4|465
1590139500000|2020-05-22 09:25:00|9309.3|9307.3|9308.1|9306.1|9310.3|9308.3|9303.6|9301.6|712
1590139800000|2020-05-22 09:30:00|9308.3|9306.3|9301.8|9299.8|9310.4|9308.4|9299.4|9297.4|537
1590140100000|2020-05-22 09:35:00|9301.7|9299.7|9298.3|9296.3|9303.9|9301.9|9297.3|9295.3|438
1590140400000|2020-05-22 09:40:00|9298.2|9296.2|9299.3|9297.3|9304.6|9302.6|9296.6|9294.6|501
1590140700000|2020-05-22 09:45:00|9299.2|9297.2|9301.1|9299.1|9301.2|9299.2|9296.2|9294.2|422
1590141000000|2020-05-22 09:50:00|9300.9|9298.9|9293.8|9291.8|9302.1|9300.1|9292.6|9290.6|633
1590141300000|2020-05-22 09:55:00|9293.7|9291.7|9293.6|9291.6|9297.2|9295.2|9292.3|9290.3|377
1590141600000|2020-05-22 10:00:00|9295.3|9293.3|9299.9|9297.9|9304.6|9302.6|9293.7|9291.7|787
1590141900000|2020-05-22 10:05:00|9300.1|9298.1|9305.3|9303.3|9308.2|9306.2|9299.7|9297.7|683
1590142200000|2020-05-22 10:10:00|9305.6|9303.6|9315.4|9313.4|9315.4|9313.4|9305.1|9303.1|604
1590142500000|2020-05-22 10:15:00|9315.6|9313.6|9313.8|9311.8|9318.9|9316.9|9311.8|9309.8|713
1590142800000|2020-05-22 10:20:00|9313.9|9311.9|9312.6|9310.6|9316.1|9314.1|9309.7|9307.7|461
1590143100000|2020-05-22 10:25:00|9312.4|9310.4|9310.8|9308.8|9317.1|9315.1|9310.4|9308.4|418
1590143400000|2020-05-22 10:30:00|9310.9|9308.9|9314.4|9312.4|9318.7|9316.7|9309.6|9307.6|614
1590143700000|2020-05-22 10:35:00|9314.6|9312.6|9322.2|9320.2|9322.3|9320.3|9310.9|9308.9|572
1590144000000|2020-05-22 10:40:00|9322.1|9320.1|9316.2|9314.2|9322.4|9320.4|9313.2|9311.2|542
1590144300000|2020-05-22 10:45:00|9315.6|9313.6|9321.1|9319.1|9321.2|9319.2|9312.9|9310.9|453
1590144600000|2020-05-22 10:50:00|9321.2|9319.2|9310.9|9308.9|9321.3|9319.3|9309.7|9307.7|538
1590144900000|2020-05-22 10:55:00|9310.6|9308.6|9313.6|9311.6|9314.2|9312.2|9306.2|9304.2|527
1590145200000|2020-05-22 11:00:00|9314.2|9312.2|9317.8|9315.8|9319.7|9317.7|9314.2|9312.2|643
1590145500000|2020-05-22 11:05:00|9317.7|9315.7|9331.2|9329.2|9333.3|9331.3|9317.6|9315.6|1083
1590145800000|2020-05-22 11:10:00|9331.1|9329.1|9331.9|9329.9|9337.4|9335.4|9330.2|9328.2|1088
1590146100000|2020-05-22 11:15:00|9332.2|9330.2|9326.8|9324.8|9332.4|9330.4|9326.8|9324.8|700
1590146400000|2020-05-22 11:20:00|9326.9|9324.9|9326.3|9324.3|9332.1|9330.1|9325.8|9323.8|746
1590146700000|2020-05-22 11:25:00|9326.4|9324.4|9326.3|9324.3|9330.1|9328.1|9324.8|9322.8|430
1590147000000|2020-05-22 11:30:00|9326.6|9324.6|9325.2|9323.2|9332.2|9330.2|9324.7|9322.7|469
1590147300000|2020-05-22 11:35:00|9325.1|9323.1|9326.9|9324.9|9329.7|9327.7|9324.3|9322.3|391
1590147600000|2020-05-22 11:40:00|9327.6|9325.6|9335.2|9333.2|9338.6|9336.6|9326.8|9324.8|1049
1590147900000|2020-05-22 11:45:00|9335.3|9333.3|9352.7|9350.7|9353.7|9351.7|9334.4|9332.4|1768
1590148200000|2020-05-22 11:50:00|9352.8|9350.8|9358.1|9356.1|9363.3|9361.3|9349.1|9347.1|2518
1590148500000|2020-05-22 11:55:00|9357.9|9355.9|9360.2|9358.2|9364.8|9362.8|9356.6|9354.6|1545
1590148800000|2020-05-22 12:00:00|9360.4|9358.4|9360.7|9358.7|9370.7|9368.7|9359.4|9357.4|2111
1590149100000|2020-05-22 12:05:00|9360.8|9358.8|9360.8|9358.8|9363.2|9361.2|9357.4|9355.4|1302
1590149400000|2020-05-22 12:10:00|9360.7|9358.7|9366.7|9364.7|9369.7|9367.7|9357.7|9355.7|1672
1590149700000|2020-05-22 12:15:00|9367.1|9365.1|9357.7|9355.7|9370.3|9368.3|9357.7|9355.7|1151
1590150000000|2020-05-22 12:20:00|9357.9|9355.9|9353.3|9351.3|9360.2|9358.2|9351.2|9349.2|1445
1590150300000|2020-05-22 12:25:00|9353.4|9351.4|9355.7|9353.7|9360.2|9358.2|9352.9|9350.9|1372
1590150600000|2020-05-22 12:30:00|9355.6|9353.6|9352.6|9350.6|9357.3|9355.3|9344.6|9342.6|1656
1590150900000|2020-05-22 12:35:00|9352.4|9350.4|9352.9|9350.9|9355.9|9353.9|9350.7|9348.7|967
1590151200000|2020-05-22 12:40:00|9352.7|9350.7|9363.7|9361.7|9363.8|9361.8|9352.3|9350.3|1477
1590151500000|2020-05-22 12:45:00|9362.1|9360.1|9359.7|9357.7|9364.7|9362.7|9356.4|9354.4|1504
1590151800000|2020-05-22 12:50:00|9359.8|9357.8|9356.4|9354.4|9360.4|9358.4|9353.4|9351.4|1358
1590152100000|2020-05-22 12:55:00|9356.3|9354.3|9355.4|9353.4|9360.8|9358.8|9355.4|9353.4|1356
1590152400000|2020-05-22 13:00:00|9354.6|9352.6|9371.7|9369.7|9372.9|9370.9|9350.9|9348.9|4336
1590152700000|2020-05-22 13:05:00|9371.2|9369.2|9368.4|9366.4|9377.3|9375.3|9368.3|9366.3|1304
1590153000000|2020-05-22 13:10:00|9368.3|9366.3|9364.2|9362.2|9369.7|9367.7|9358.7|9356.7|1139
1590153300000|2020-05-22 13:15:00|9364.4|9362.4|9358.9|9356.9|9364.9|9362.9|9357.9|9355.9|733
1590153600000|2020-05-22 13:20:00|9358.8|9356.8|9364.1|9362.1|9364.9|9362.9|9357.1|9355.1|1473
1590153900000|2020-05-22 13:25:00|9363.9|9361.9|9364.4|9362.4|9367.8|9365.8|9361.2|9359.2|1610
1590154200000|2020-05-22 13:30:00|9363.9|9362.9|9358.2|9357.2|9373.7|9372.7|9344.6|9343.6|10367
1590154500000|2020-05-22 13:35:00|9358.7|9357.7|9325.6|9324.6|9359.2|9358.2|9325.6|9324.6|10039
1590154800000|2020-05-22 13:40:00|9325.7|9324.7|9342.2|9341.2|9353.2|9352.2|9325.6|9324.6|6655
1590155100000|2020-05-22 13:45:00|9341.7|9340.7|9364.7|9363.7|9369.2|9368.2|9336.9|9335.9|6377
1590155400000|2020-05-22 13:50:00|9364.9|9363.9|9386.2|9385.2|9388.1|9387.1|9360.2|9359.2|6135
1590155700000|2020-05-22 13:55:00|9386.4|9385.4|9398.8|9397.8|9404.1|9403.1|9383.2|9382.2|4818
1590156000000|2020-05-22 14:00:00|9399.7|9398.7|9389.2|9388.2|9401.8|9400.8|9380.7|9379.7|5457
1590156300000|2020-05-22 14:05:00|9388.9|9387.9|9368.9|9367.9|9391.4|9390.4|9362.8|9361.8|5776
1590156600000|2020-05-22 14:10:00|9368.5|9367.5|9353.7|9352.7|9373|9372|9352.7|9351.7|5264
1590156900000|2020-05-22 14:15:00|9353.9|9352.9|9359|9358|9365.2|9364.2|9345.5|9344.5|5233
1590157200000|2020-05-22 14:20:00|9359.2|9358.2|9364.4|9363.4|9377.9|9376.9|9358.5|9357.5|4787
1590157500000|2020-05-22 14:25:00|9364.2|9363.2|9380.7|9379.7|9381.2|9380.2|9360.7|9359.7|3938
1590157800000|2020-05-22 14:30:00|9380.9|9379.9|9375.7|9374.7|9383|9382|9370.2|9369.2|3611
1590158100000|2020-05-22 14:35:00|9375.6|9374.6|9379.5|9378.5|9379.5|9378.5|9367.4|9366.4|2891
1590158400000|2020-05-22 14:40:00|9379.7|9378.7|9371.2|9370.2|9386.4|9385.4|9371.2|9370.2|3128
1590158700000|2020-05-22 14:45:00|9370.9|9369.9|9364|9363|9382.6|9381.6|9362.9|9361.9|3619
1590159000000|2020-05-22 14:50:00|9363.2|9362.2|9365.9|9364.9|9374.9|9373.9|9357|9356|3653
1590159300000|2020-05-22 14:55:00|9366|9365|9352.7|9351.7|9366.4|9365.4|9350.7|9349.7|3286
1590159600000|2020-05-22 15:00:00|9352.5|9351.5|9350.7|9349.7|9360.2|9359.2|9346.9|9345.9|3507
1590159900000|2020-05-22 15:05:00|9350|9349|9356.2|9355.2|9358|9357|9346.4|9345.4|2911
1590160200000|2020-05-22 15:10:00|9356.4|9355.4|9358.2|9357.2|9362.2|9361.2|9347|9346|3412
1590160500000|2020-05-22 15:15:00|9358.1|9357.1|9366.7|9365.7|9367|9366|9354|9353|2900
1590160800000|2020-05-22 15:20:00|9366.6|9365.6|9352|9351|9367.2|9366.2|9351.2|9350.2|2850
1590161100000|2020-05-22 15:25:00|9351.7|9350.7|9354.2|9353.2|9357.7|9356.7|9341.6|9340.6|3592
1590161400000|2020-05-22 15:30:00|9354|9353|9364.7|9363.7|9366|9365|9348.6|9347.6|3089
1590161700000|2020-05-22 15:35:00|9364.5|9363.5|9368.4|9367.4|9371.7|9370.7|9361.2|9360.2|2822
1590162000000|2020-05-22 15:40:00|9368|9367|9370|9369|9373|9372|9366|9365|1617
1590162300000|2020-05-22 15:45:00|9370.1|9369.1|9366.2|9365.2|9373.7|9372.7|9365.2|9364.2|1494
1590162600000|2020-05-22 15:50:00|9366.4|9365.4|9373|9372|9374|9373|9363|9362|1452
1590162900000|2020-05-22 15:55:00|9372.9|9371.9|9368.2|9367.2|9374.5|9373.5|9364|9363|1708
1590163200000|2020-05-22 16:00:00|9368.5|9367.5|9371.6|9370.6|9376.4|9375.4|9368|9367|1771
1590163500000|2020-05-22 16:05:00|9372|9371|9366.4|9365.4|9376.4|9375.4|9363.2|9362.2|2188
1590163800000|2020-05-22 16:10:00|9366.7|9365.7|9364.2|9363.2|9368.6|9367.6|9359.1|9358.1|1848
1590164100000|2020-05-22 16:15:00|9364|9363|9371.4|9370.4|9371.7|9370.7|9361.2|9360.2|1402
1590164400000|2020-05-22 16:20:00|9371.5|9370.5|9375.7|9374.7|9376.7|9375.7|9369.6|9368.6|1371
1590164700000|2020-05-22 16:25:00|9375.9|9374.9|9374.2|9373.2|9376.7|9375.7|9371.9|9370.9|1037
1590165000000|2020-05-22 16:30:00|9374.6|9373.6|9381|9380|9382|9381|9374.2|9373.2|1486
1590165300000|2020-05-22 16:35:00|9380.7|9379.7|9389.9|9388.9|9394.4|9393.4|9380.2|9379.2|2515
1590165600000|2020-05-22 16:40:00|9390.4|9389.4|9395.8|9394.8|9396.3|9395.3|9389.5|9388.5|1452
1590165900000|2020-05-22 16:45:00|9395.4|9394.4|9391.3|9390.3|9399.3|9398.3|9390.3|9389.3|1865
1590166200000|2020-05-22 16:50:00|9391.2|9390.2|9388.5|9387.5|9392.4|9391.4|9385.8|9384.8|1234
1590166500000|2020-05-22 16:55:00|9388.8|9387.8|9386.3|9385.3|9394.2|9393.2|9383.3|9382.3|2549
1590166800000|2020-05-22 17:00:00|9386.4|9385.4|9403.9|9402.9|9405|9404|9386.3|9385.3|3610
1590167100000|2020-05-22 17:05:00|9403.4|9402.4|9395.2|9394.2|9404.3|9403.3|9394.4|9393.4|2184
1590167400000|2020-05-22 17:10:00|9395.3|9394.3|9395.3|9394.3|9398.9|9397.9|9391.8|9390.8|1707
1590167700000|2020-05-22 17:15:00|9395.4|9394.4|9399.9|9398.9|9403.2|9402.2|9395.2|9394.2|1680
1590168000000|2020-05-22 17:20:00|9400|9399|9409.5|9408.5|9411.8|9410.8|9398.3|9397.3|2815
1590168300000|2020-05-22 17:25:00|9409.4|9408.4|9408|9407|9412.3|9411.3|9405.5|9404.5|1911
1590168600000|2020-05-22 17:30:00|9408.2|9407.2|9405.9|9404.9|9410.3|9409.3|9403.5|9402.5|1172
1590168900000|2020-05-22 17:35:00|9405.8|9404.8|9400.5|9399.5|9407.5|9406.5|9396.2|9395.2|1437
1590169200000|2020-05-22 17:40:00|9400.4|9399.4|9401.8|9400.8|9404.3|9403.3|9398.5|9397.5|949
1590169500000|2020-05-22 17:45:00|9401.7|9400.7|9395.3|9394.3|9404.2|9403.2|9395.3|9394.3|1329
1590169800000|2020-05-22 17:50:00|9395.7|9394.7|9389.8|9388.8|9397.4|9396.4|9389.3|9388.3|1735
1590170100000|2020-05-22 17:55:00|9389.7|9388.7|9402.8|9401.8|9404.9|9403.9|9388.7|9387.7|2046
1590170400000|2020-05-22 18:00:00|9403.2|9402.2|9414.2|9413.2|9415.3|9414.3|9400.7|9399.7|3171
1590170700000|2020-05-22 18:05:00|9414.4|9413.4|9418|9417|9418.2|9417.2|9410.3|9409.3|1984
1590171000000|2020-05-22 18:10:00|9418.2|9417.2|9412.4|9411.4|9418.8|9417.8|9412.2|9411.2|1361
1590171300000|2020-05-22 18:15:00|9412.2|9411.2|9410.5|9409.5|9414.7|9413.7|9409.5|9408.5|1024
1590171600000|2020-05-22 18:20:00|9410.7|9409.7|9412.3|9411.3|9414|9413|9407.9|9406.9|1186
1590171900000|2020-05-22 18:25:00|9412.5|9411.5|9411.3|9410.3|9415.2|9414.2|9408.4|9407.4|1034
1590172200000|2020-05-22 18:30:00|9411.2|9410.2|9419.7|9418.7|9420.2|9419.2|9409.8|9408.8|1389
1590172500000|2020-05-22 18:35:00|9419.5|9418.5|9422|9421|9423.4|9422.4|9414.2|9413.2|1539
1590172800000|2020-05-22 18:40:00|9421.9|9420.9|9410.5|9409.5|9422.3|9421.3|9409.3|9408.3|2697
1590173100000|2020-05-22 18:45:00|9410.4|9409.4|9409.8|9408.8|9413.4|9412.4|9404.8|9403.8|1692
1590173400000|2020-05-22 18:50:00|9409.5|9408.5|9402.2|9401.2|9410.3|9409.3|9399.8|9398.8|1611
1590173700000|2020-05-22 18:55:00|9402.3|9401.3|9408.7|9407.7|9408.8|9407.8|9401.3|9400.3|1433
1590174000000|2020-05-22 19:00:00|9408.5|9407.5|9405.9|9404.9|9408.5|9407.5|9401.3|9400.3|1732
1590174300000|2020-05-22 19:05:00|9405.8|9404.8|9414.4|9413.4|9414.5|9413.5|9404.4|9403.4|2326
1590174600000|2020-05-22 19:10:00|9414.3|9413.3|9407.8|9406.8|9414.9|9413.9|9407.5|9406.5|1300
1590174900000|2020-05-22 19:15:00|9408.2|9407.2|9397.5|9396.5|9409.3|9408.3|9396.8|9395.8|1974
1590175200000|2020-05-22 19:20:00|9397.3|9396.3|9394.1|9393.1|9401.6|9400.6|9384.9|9383.9|3368
1590175500000|2020-05-22 19:25:00|9394.3|9393.3|9391.5|9390.5|9394.4|9393.4|9384.4|9383.4|2176
1590175800000|2020-05-22 19:30:00|9391.6|9390.6|9396.4|9395.4|9403.1|9402.1|9387.1|9386.1|2701
1590176100000|2020-05-22 19:35:00|9396.5|9395.5|9391.6|9390.6|9397.5|9396.5|9389|9388|2075
1590176400000|2020-05-22 19:40:00|9391.5|9390.5|9398.5|9397.5|9398.5|9397.5|9380|9379|3344
1590176700000|2020-05-22 19:45:00|9398.8|9397.8|9406.3|9405.3|9408|9407|9397.3|9396.3|2596
1590177000000|2020-05-22 19:50:00|9406.4|9405.4|9407.3|9406.3|9410.3|9409.3|9397|9396|3123
1590177300000|2020-05-22 19:55:00|9405.3|9404.3|9411.4|9410.4|9418.8|9417.8|9400.8|9399.8|7129
1590177600000|2020-05-22 20:00:00|9411.9|9409.9|9413.1|9411.1|9420.5|9418.5|9408.3|9406.3|3970
1590177900000|2020-05-22 20:05:00|9413.8|9411.8|9414.8|9412.8|9416.9|9414.9|9413.3|9411.3|887
1590178200000|2020-05-22 20:10:00|9414.4|9412.4|9414.8|9409.8|9414.8|9412.8|9408.8|9406.8|1447
1590178500000|2020-05-22 20:15:00|9414.7|9409.7|9413.4|9408.4|9415.3|9410.3|9413.2|9408.2|0
1590178800000|2020-05-22 20:20:00|9414.1|9409.1|9416|9411|9416.5|9411.5|9414.1|9409.1|0
1590179100000|2020-05-22 20:25:00|9415.5|9410.5|9414.9|9409.9|9416.6|9411.6|9413.4|9408.4|0
1590179400000|2020-05-22 20:30:00|9412.5|9410.5|9418.8|9416.8|9420.3|9418.3|9411|9409|590
1590179700000|2020-05-22 20:35:00|9419|9417|9423.3|9421.3|9423.8|9421.8|9419|9417|294
1590180000000|2020-05-22 20:40:00|9423.5|9421.5|9424.8|9422.8|9428.3|9426.3|9423.5|9421.5|484
1590180300000|2020-05-22 20:45:00|9425.3|9423.3|9425.3|9423.3|9428|9426|9424.8|9422.8|151
1590180600000|2020-05-22 20:50:00|9425.8|9423.8|9426.8|9424.8|9427.3|9425.3|9425.5|9423.5|154
1590180900000|2020-05-22 20:55:00|9427|9425|9428.9|9423.9|9428.9|9425.8|9425.8|9423.8|316
1590357600000|2020-05-24 22:00:00|9408|9406|9406.3|9404.3|9417|9415|9405.8|9403.8|609
1590357900000|2020-05-24 22:05:00|9406.4|9404.4|9406.1|9404.1|9407.9|9405.9|9403|9401|358
1590358200000|2020-05-24 22:10:00|9406.3|9404.3|9412.5|9410.5|9412.8|9410.8|9406.3|9404.3|395
1590358500000|2020-05-24 22:15:00|9412.4|9410.4|9437.8|9435.8|9444.9|9442.9|9412.1|9410.1|933
1590358800000|2020-05-24 22:20:00|9437.9|9435.9|9434.9|9432.9|9438.1|9436.1|9433.4|9431.4|203
1590359100000|2020-05-24 22:25:00|9435.3|9433.3|9436.8|9434.8|9437.8|9435.8|9433.1|9431.1|148
1590359400000|2020-05-24 22:30:00|9435.6|9433.6|9431.4|9429.4|9436.9|9434.9|9429.3|9427.3|172
1590359700000|2020-05-24 22:35:00|9431.3|9429.3|9433.1|9431.1|9434.8|9432.8|9430.3|9428.3|93
1590360000000|2020-05-24 22:40:00|9433.3|9431.3|9452.8|9450.8|9453.1|9451.1|9433.3|9431.3|632
1590360300000|2020-05-24 22:45:00|9452.6|9450.6|9455.6|9453.6|9463.6|9461.6|9451.3|9449.3|437
1590360600000|2020-05-24 22:50:00|9454.8|9452.8|9453.5|9451.5|9460|9458|9452.1|9450.1|253
1590360900000|2020-05-24 22:55:00|9453.4|9451.4|9454.3|9452.3|9456.1|9454.1|9451.6|9449.6|134
1590361200000|2020-05-24 23:00:00|9453.4|9451.4|9453.1|9451.1|9454.8|9452.8|9452|9450|109
1590361500000|2020-05-24 23:05:00|9453.4|9451.4|9450.5|9448.5|9454.6|9452.6|9446.6|9444.6|198
1590361800000|2020-05-24 23:10:00|9450.9|9448.9|9451.8|9449.8|9453.6|9451.6|9450.9|9448.9|68
1590362100000|2020-05-24 23:15:00|9451.6|9449.6|9445.4|9443.4|9451.9|9449.9|9444.8|9442.8|191
1590362400000|2020-05-24 23:20:00|9445.5|9443.5|9449.5|9447.5|9451.1|9449.1|9444.5|9442.5|145
1590362700000|2020-05-24 23:25:00|9449.4|9447.4|9452.8|9450.8|9454.8|9452.8|9447.1|9445.1|146
1590363000000|2020-05-24 23:30:00|9453|9451|9449.4|9447.4|9454.9|9452.9|9446.9|9444.9|173
1590363300000|2020-05-24 23:35:00|9449.1|9447.1|9448.4|9446.4|9451.8|9449.8|9447.8|9445.8|94
1590363600000|2020-05-24 23:40:00|9448|9446|9453.1|9451.1|9453.5|9451.5|9448|9446|116
1590363900000|2020-05-24 23:45:00|9453.3|9451.3|9458.8|9456.8|9459.9|9457.9|9453.3|9451.3|277
1590364200000|2020-05-24 23:50:00|9458.5|9456.5|9465.4|9463.4|9469.1|9467.1|9458|9456|652
1590364500000|2020-05-24 23:55:00|9465.3|9463.3|9461.5|9459.5|9465.4|9463.4|9460.3|9458.3|160
1590364800000|2020-05-25 00:00:00|9461.8|9459.8|9461.4|9459.4|9468|9466|9456.5|9454.5|544
1590365100000|2020-05-25 00:05:00|9461.5|9459.5|9457.5|9455.5|9464.4|9462.4|9454.4|9452.4|349
1590365400000|2020-05-25 00:10:00|9456.1|9454.1|9457|9455|9458.9|9456.9|9453.1|9451.1|309
1590365700000|2020-05-25 00:15:00|9456.6|9454.6|9459|9457|9464.9|9462.9|9455.6|9453.6|416
1590366000000|2020-05-25 00:20:00|9458.9|9456.9|9460.1|9458.1|9461|9459|9454.8|9452.8|258
1590366300000|2020-05-25 00:25:00|9460.3|9458.3|9456.8|9454.8|9461|9459|9453.6|9451.6|332
1590366600000|2020-05-25 00:30:00|9456.9|9454.9|9454.1|9452.1|9459.3|9457.3|9452.4|9450.4|258
1590366900000|2020-05-25 00:35:00|9454.3|9452.3|9454|9452|9455.5|9453.5|9450|9448|248
1590367200000|2020-05-25 00:40:00|9454.3|9452.3|9452.8|9450.8|9454.3|9452.3|9446.6|9444.6|329
1590367500000|2020-05-25 00:45:00|9452.6|9450.6|9454.5|9452.5|9457.5|9455.5|9452.1|9450.1|314
1590367800000|2020-05-25 00:50:00|9454.6|9452.6|9451.1|9449.1|9455.5|9453.5|9449.1|9447.1|181
1590368100000|2020-05-25 00:55:00|9451.3|9449.3|9448.9|9446.9|9451.8|9449.8|9446.1|9444.1|253
1590368400000|2020-05-25 01:00:00|9449.1|9447.1|9438.9|9436.9|9452.3|9450.3|9436.9|9434.9|614
1590368700000|2020-05-25 01:05:00|9439.1|9437.1|9436.4|9434.4|9439.1|9437.1|9432|9430|532
1590369000000|2020-05-25 01:10:00|9436.1|9434.1|9429.8|9427.8|9438|9436|9426.8|9424.8|396
1590369300000|2020-05-25 01:15:00|9428.9|9426.9|9433.9|9431.9|9434.1|9432.1|9427.5|9425.5|686
1590369600000|2020-05-25 01:20:00|9434|9432|9432.6|9430.6|9435|9433|9424.4|9422.4|459
1590369900000|2020-05-25 01:25:00|9432.8|9430.8|9437.5|9435.5|9437.9|9435.9|9429.9|9427.9|415
1590370200000|2020-05-25 01:30:00|9437.6|9435.6|9425.6|9423.6|9438.3|9436.3|9422.4|9420.4|619
1590370500000|2020-05-25 01:35:00|9425.8|9423.8|9430.4|9428.4|9430.9|9428.9|9422.9|9420.9|368
1590370800000|2020-05-25 01:40:00|9431|9429|9435.4|9433.4|9437|9435|9429.4|9427.4|375
1590371100000|2020-05-25 01:45:00|9435.1|9433.1|9443.9|9441.9|9445.4|9443.4|9435|9433|588
1590371400000|2020-05-25 01:50:00|9444.3|9442.3|9446.6|9444.6|9450.3|9448.3|9442.8|9440.8|535
1590371700000|2020-05-25 01:55:00|9446.8|9444.8|9450.9|9448.9|9451.3|9449.3|9442|9440|443
1590372000000|2020-05-25 02:00:00|9451|9449|9447.8|9445.8|9452.8|9450.8|9446.6|9444.6|468
1590372300000|2020-05-25 02:05:00|9447.5|9445.5|9446.9|9444.9|9449.8|9447.8|9444.1|9442.1|248
1590372600000|2020-05-25 02:10:00|9446.8|9444.8|9444.6|9442.6|9448.9|9446.9|9443.8|9441.8|249
1590372900000|2020-05-25 02:15:00|9444.4|9442.4|9454.6|9452.6|9456.3|9454.3|9441.6|9439.6|538
1590373200000|2020-05-25 02:20:00|9454.8|9452.8|9448.8|9446.8|9456|9454|9446.4|9444.4|302
1590373500000|2020-05-25 02:25:00|9448.6|9446.6|9447.5|9445.5|9452.8|9450.8|9447.5|9445.5|305
1590373800000|2020-05-25 02:30:00|9447.6|9445.6|9445|9443|9448.4|9446.4|9443.1|9441.1|260
1590374100000|2020-05-25 02:35:00|9445.1|9443.1|9441|9439|9445.8|9443.8|9436.9|9434.9|510
1590374400000|2020-05-25 02:40:00|9441.1|9439.1|9438.4|9436.4|9441.8|9439.8|9436.3|9434.3|239
1590374700000|2020-05-25 02:45:00|9438.6|9436.6|9435.9|9433.9|9442.4|9440.4|9433.1|9431.1|416
1590375000000|2020-05-25 02:50:00|9435.8|9433.8|9442.9|9440.9|9443.6|9441.6|9435.6|9433.6|370
1590375300000|2020-05-25 02:55:00|9443|9441|9438.9|9436.9|9443.4|9441.4|9438.4|9436.4|409
1590375600000|2020-05-25 03:00:00|9439.1|9437.1|9445.3|9443.3|9445.3|9443.3|9438.4|9436.4|446
1590375900000|2020-05-25 03:05:00|9445.5|9443.5|9447.8|9445.8|9450.5|9448.5|9445.1|9443.1|351
1590376200000|2020-05-25 03:10:00|9447.6|9445.6|9448.9|9446.9|9450.6|9448.6|9445.8|9443.8|160
1590376500000|2020-05-25 03:15:00|9448.8|9446.8|9442.1|9440.1|9450.6|9448.6|9441.4|9439.4|406
1590376800000|2020-05-25 03:20:00|9442.3|9440.3|9446.9|9444.9|9448|9446|9441.4|9439.4|220
1590377100000|2020-05-25 03:25:00|9446.8|9444.8|9447.4|9445.4|9448.9|9446.9|9445.5|9443.5|136
1590377400000|2020-05-25 03:30:00|9447.8|9445.8|9446.8|9444.8|9449.5|9447.5|9445|9443|86
1590377700000|2020-05-25 03:35:00|9446.6|9444.6|9445.6|9443.6|9447.1|9445.1|9443|9441|106
1590378000000|2020-05-25 03:40:00|9445.8|9443.8|9447.1|9445.1|9448.1|9446.1|9445|9443|80
1590378300000|2020-05-25 03:45:00|9447.8|9445.8|9451.4|9449.4|9453.6|9451.6|9447.5|9445.5|465
1590378600000|2020-05-25 03:50:00|9451.5|9449.5|9449.3|9447.3|9452.8|9450.8|9447.1|9445.1|88
1590378900000|2020-05-25 03:55:00|9449.4|9447.4|9450.1|9448.1|9450.4|9448.4|9446.8|9444.8|123
1590379200000|2020-05-25 04:00:00|9450.3|9448.3|9452.1|9450.1|9454|9452|9449.1|9447.1|98
1590379500000|2020-05-25 04:05:00|9452.4|9450.4|9458.1|9456.1|9459.4|9457.4|9451.9|9449.9|240
1590379800000|2020-05-25 04:10:00|9458|9456|9456.4|9454.4|9458.6|9456.6|9456|9454|140
1590380100000|2020-05-25 04:15:00|9456.5|9454.5|9457.6|9455.6|9458.1|9456.1|9454.6|9452.6|113
1590380400000|2020-05-25 04:20:00|9457.8|9455.8|9458.3|9456.3|9458.9|9456.9|9456.9|9454.9|72
1590380700000|2020-05-25 04:25:00|9458.4|9456.4|9460.6|9458.6|9461.6|9459.6|9458.4|9456.4|226
1590381000000|2020-05-25 04:30:00|9460.5|9458.5|9460.1|9458.1|9461.8|9459.8|9459.3|9457.3|115
1590381300000|2020-05-25 04:35:00|9459.9|9457.9|9458.3|9456.3|9459.9|9457.9|9456.8|9454.8|123
1590381600000|2020-05-25 04:40:00|9458.4|9456.4|9456.9|9454.9|9458.9|9456.9|9454|9452|121
1590381900000|2020-05-25 04:45:00|9457.4|9455.4|9457.4|9455.4|9458|9456|9454.4|9452.4|111
1590382200000|2020-05-25 04:50:00|9457.3|9455.3|9454.5|9452.5|9458.9|9456.9|9453.9|9451.9|125
1590382500000|2020-05-25 04:55:00|9454.8|9452.8|9455.1|9453.1|9457.3|9455.3|9453.4|9451.4|128
1590382800000|2020-05-25 05:00:00|9454.6|9452.6|9463.1|9461.1|9466.1|9464.1|9454.5|9452.5|455
1590383100000|2020-05-25 05:05:00|9462.9|9460.9|9460.4|9458.4|9463.1|9461.1|9458.9|9456.9|130
1590383400000|2020-05-25 05:10:00|9459.8|9457.8|9462.4|9460.4|9464.8|9462.8|9459.8|9457.8|238
1590383700000|2020-05-25 05:15:00|9462.5|9460.5|9462.4|9460.4|9466.3|9464.3|9460.5|9458.5|176
1590384000000|2020-05-25 05:20:00|9462.5|9460.5|9464.1|9462.1|9465|9463|9462.1|9460.1|62
1590384300000|2020-05-25 05:25:00|9464|9462|9464.3|9462.3|9464.9|9462.9|9461.6|9459.6|142
1590384600000|2020-05-25 05:30:00|9464.5|9462.5|9465.6|9463.6|9468.9|9466.9|9464.5|9462.5|327
1590384900000|2020-05-25 05:35:00|9465.8|9463.8|9458.3|9456.3|9466.1|9464.1|9457.4|9455.4|252
1590385200000|2020-05-25 05:40:00|9458.1|9456.1|9458.9|9456.9|9459.6|9457.6|9453.4|9451.4|376
1590385500000|2020-05-25 05:45:00|9458.8|9456.8|9456.9|9454.9|9459.3|9457.3|9456.5|9454.5|163
1590385800000|2020-05-25 05:50:00|9457.1|9455.1|9457.8|9455.8|9458.8|9456.8|9455.8|9453.8|219
1590386100000|2020-05-25 05:55:00|9457.9|9455.9|9462.6|9460.6|9464|9462|9457.9|9455.9|284
1590386400000|2020-05-25 06:00:00|9462.4|9460.4|9473.1|9471.1|9473.9|9471.9|9462.4|9460.4|704
1590386700000|2020-05-25 06:05:00|9471.4|9469.4|9472.6|9470.6|9475.3|9473.3|9469.4|9467.4|372
1590387000000|2020-05-25 06:10:00|9472.8|9470.8|9476.8|9474.8|9478.4|9476.4|9469.1|9467.1|437
1590387300000|2020-05-25 06:15:00|9477.4|9475.4|9477.6|9475.6|9479.4|9477.4|9475.3|9473.3|337
1590387600000|2020-05-25 06:20:00|9477.8|9475.8|9473.8|9471.8|9479|9477|9472.3|9470.3|389
1590387900000|2020-05-25 06:25:00|9473.6|9471.6|9473.9|9471.9|9475.4|9473.4|9471.4|9469.4|167
1590388200000|2020-05-25 06:30:00|9473.3|9471.3|9475|9473|9476.8|9474.8|9473.1|9471.1|194
1590388500000|2020-05-25 06:35:00|9475.1|9473.1|9478.4|9476.4|9478.4|9476.4|9474.9|9472.9|151
1590388800000|2020-05-25 06:40:00|9478.5|9476.5|9475.6|9473.6|9478.9|9476.9|9475.4|9473.4|219
1590389100000|2020-05-25 06:45:00|9475.8|9473.8|9475.4|9473.4|9477.5|9475.5|9474.1|9472.1|92
1590389400000|2020-05-25 06:50:00|9475.3|9473.3|9475.5|9473.5|9476.5|9474.5|9473.3|9471.3|148
1590389700000|2020-05-25 06:55:00|9475.6|9473.6|9473.9|9471.9|9476|9474|9471.8|9469.8|251
1590390000000|2020-05-25 07:00:00|9474|9472|9465.1|9463.1|9474.4|9472.4|9462.6|9460.6|782
1590390300000|2020-05-25 07:05:00|9464.9|9462.9|9463.9|9461.9|9467|9465|9462.3|9460.3|539
1590390600000|2020-05-25 07:10:00|9464|9462|9467.9|9465.9|9468.3|9466.3|9461.3|9459.3|486
1590390900000|2020-05-25 07:15:00|9468.1|9466.1|9461.1|9459.1|9470.5|9468.5|9456.8|9454.8|663
1590391200000|2020-05-25 07:20:00|9460.9|9458.9|9459.5|9457.5|9463.6|9461.6|9458.9|9456.9|404
1590391500000|2020-05-25 07:25:00|9459.6|9457.6|9460|9458|9461.4|9459.4|9455.5|9453.5|343
1590391800000|2020-05-25 07:30:00|9459.9|9457.9|9452.9|9450.9|9460.9|9458.9|9450.1|9448.1|583
1590392100000|2020-05-25 07:35:00|9452.8|9450.8|9459.4|9457.4|9460.4|9458.4|9451.6|9449.6|345
1590392400000|2020-05-25 07:40:00|9459.8|9457.8|9459.6|9457.6|9461.5|9459.5|9458.5|9456.5|228
1590392700000|2020-05-25 07:45:00|9459.5|9457.5|9458.6|9456.6|9463.5|9461.5|9458.3|9456.3|294
1590393000000|2020-05-25 07:50:00|9459.4|9457.4|9462.9|9460.9|9465.3|9463.3|9458.6|9456.6|347
1590393300000|2020-05-25 07:55:00|9463.4|9461.4|9461.6|9459.6|9465.8|9463.8|9460.5|9458.5|150
1590393600000|2020-05-25 08:00:00|9462.1|9460.1|9456.5|9454.5|9464.9|9462.9|9456.1|9454.1|271
1590393900000|2020-05-25 08:05:00|9456.4|9454.4|9456.4|9454.4|9458.9|9456.9|9454.6|9452.6|512
1590394200000|2020-05-25 08:10:00|9456.3|9454.3|9457.4|9455.4|9458.6|9456.6|9451.6|9449.6|461
1590394500000|2020-05-25 08:15:00|9457.1|9455.1|9461.8|9459.8|9464.9|9462.9|9455.3|9453.3|430
1590394800000|2020-05-25 08:20:00|9462|9460|9463.1|9461.1|9465|9463|9460.3|9458.3|188
1590395100000|2020-05-25 08:25:00|9463|9461|9466.6|9464.6|9468.1|9466.1|9460.3|9458.3|367
1590395400000|2020-05-25 08:30:00|9466.8|9464.8|9471.3|9469.3|9473.4|9471.4|9466.6|9464.6|447
1590395700000|2020-05-25 08:35:00|9471.4|9469.4|9472.5|9470.5|9472.8|9470.8|9469.6|9467.6|291
1590396000000|2020-05-25 08:40:00|9472.6|9470.6|9489|9487|9490|9488|9471.5|9469.5|978
1590396300000|2020-05-25 08:45:00|9488.9|9486.9|9507.1|9505.1|9510.8|9508.8|9487.6|9485.6|1928
1590396600000|2020-05-25 08:50:00|9507.4|9505.4|9501.5|9499.5|9511.9|9509.9|9498.9|9496.9|957
1590396900000|2020-05-25 08:55:00|9501.9|9499.9|9502.8|9500.8|9504.4|9502.4|9499.9|9497.9|398
1590397200000|2020-05-25 09:00:00|9501.5|9499.5|9503.5|9501.5|9509.3|9507.3|9501.5|9499.5|578
1590397500000|2020-05-25 09:05:00|9503.3|9501.3|9501.1|9499.1|9505.8|9503.8|9501.1|9499.1|300
1590397800000|2020-05-25 09:10:00|9501.4|9499.4|9500.9|9498.9|9501.8|9499.8|9499|9497|318
1590398100000|2020-05-25 09:15:00|9501.4|9499.4|9499.1|9497.1|9502.3|9500.3|9498.5|9496.5|235
1590398400000|2020-05-25 09:20:00|9499|9497|9500|9498|9502.8|9500.8|9498.1|9496.1|238
1590398700000|2020-05-25 09:25:00|9500.3|9498.3|9502.4|9500.4|9504|9502|9499.5|9497.5|207
1590399000000|2020-05-25 09:30:00|9502.3|9500.3|9500.8|9498.8|9503.6|9501.6|9500|9498|241
1590399300000|2020-05-25 09:35:00|9500.3|9498.3|9502.6|9500.6|9505.9|9503.9|9500|9498|263
1590399600000|2020-05-25 09:40:00|9502.9|9500.9|9499.6|9497.6|9506.9|9504.9|9498.1|9496.1|576
1590399900000|2020-05-25 09:45:00|9499.8|9497.8|9499.5|9497.5|9501.4|9499.4|9498.9|9496.9|340
1590400200000|2020-05-25 09:50:00|9499.8|9497.8|9499.1|9497.1|9500.5|9498.5|9495|9493|377
1590400500000|2020-05-25 09:55:00|9499.3|9497.3|9508.3|9506.3|9510.9|9508.9|9496.6|9494.6|580
1590400800000|2020-05-25 10:00:00|9508.4|9506.4|9493.5|9491.5|9509.9|9507.9|9491.6|9489.6|626
1590401100000|2020-05-25 10:05:00|9493.4|9491.4|9493.5|9491.5|9495.5|9493.5|9489.8|9487.8|504
1590401400000|2020-05-25 10:10:00|9492.9|9490.9|9493.3|9491.3|9495.3|9493.3|9490.5|9488.5|262
1590401700000|2020-05-25 10:15:00|9493.8|9491.8|9496|9494|9498.9|9496.9|9493.4|9491.4|326
1590402000000|2020-05-25 10:20:00|9496.1|9494.1|9494.9|9492.9|9496.9|9494.9|9490.5|9488.5|333
1590402300000|2020-05-25 10:25:00|9495|9493|9494.4|9492.4|9495.5|9493.5|9489.6|9487.6|410
1590402600000|2020-05-25 10:30:00|9494.3|9492.3|9494.1|9492.1|9495.6|9493.6|9488.1|9486.1|324
1590402900000|2020-05-25 10:35:00|9494|9492|9492.4|9490.4|9494.4|9492.4|9489.6|9487.6|131
1590403200000|2020-05-25 10:40:00|9492.9|9490.9|9505.9|9503.9|9507.4|9505.4|9492.9|9490.9|626
1590403500000|2020-05-25 10:45:00|9506|9504|9517|9515|9518.9|9516.9|9504.4|9502.4|925
1590403800000|2020-05-25 10:50:00|9517.4|9515.4|9520.6|9518.6|9523|9521|9517.4|9515.4|580
1590404100000|2020-05-25 10:55:00|9521.1|9519.1|9517.5|9515.5|9521.3|9519.3|9516|9514|300
1590404400000|2020-05-25 11:00:00|9518|9516|9516.5|9514.5|9519.1|9517.1|9515.8|9513.8|224
1590404700000|2020-05-25 11:05:00|9516.4|9514.4|9515.3|9513.3|9518|9516|9515.1|9513.1|146
1590405000000|2020-05-25 11:10:00|9515.1|9513.1|9514.3|9512.3|9516.9|9514.9|9513.5|9511.5|296
1590405300000|2020-05-25 11:15:00|9514.4|9512.4|9516.9|9514.9|9517.9|9515.9|9512.5|9510.5|213
1590405600000|2020-05-25 11:20:00|9516.1|9514.1|9510|9508|9516.3|9514.3|9508|9506|469
1590405900000|2020-05-25 11:25:00|9509.5|9507.5|9509.1|9507.1|9510.5|9508.5|9507.9|9505.9|325
1590406200000|2020-05-25 11:30:00|9509.4|9507.4|9508.4|9506.4|9510.9|9508.9|9507.1|9505.1|360
1590406500000|2020-05-25 11:35:00|9508.3|9506.3|9508.1|9506.1|9509.9|9507.9|9506|9504|371
1590406800000|2020-05-25 11:40:00|9508.3|9506.3|9515.8|9513.8|9516.4|9514.4|9507.5|9505.5|508
1590407100000|2020-05-25 11:45:00|9515.4|9513.4|9517|9515|9520|9518|9515.4|9513.4|526
1590407400000|2020-05-25 11:50:00|9516.9|9514.9|9513.9|9511.9|9517.5|9515.5|9513.1|9511.1|256
1590407700000|2020-05-25 11:55:00|9514|9512|9515.3|9513.3|9516.3|9514.3|9513.4|9511.4|142
1590408000000|2020-05-25 12:00:00|9515.4|9513.4|9516.3|9514.3|9516.3|9514.3|9510.6|9508.6|329
1590408300000|2020-05-25 12:05:00|9515.9|9513.9|9509.5|9507.5|9516.5|9514.5|9509.5|9507.5|264
1590408600000|2020-05-25 12:10:00|9509.4|9507.4|9508.4|9506.4|9511.1|9509.1|9506.1|9504.1|360
1590408900000|2020-05-25 12:15:00|9508.5|9506.5|9507.8|9505.8|9509.4|9507.4|9506.3|9504.3|175
1590409200000|2020-05-25 12:20:00|9507.5|9505.5|9514.3|9512.3|9516.4|9514.4|9507.5|9505.5|294
1590409500000|2020-05-25 12:25:00|9514.1|9512.1|9511.6|9509.6|9514.5|9512.5|9510.1|9508.1|215
1590409800000|2020-05-25 12:30:00|9511.4|9509.4|9514.3|9512.3|9515.9|9513.9|9508.3|9506.3|311
1590410100000|2020-05-25 12:35:00|9514.4|9512.4|9518.9|9516.9|9519|9517|9509.9|9507.9|414
1590410400000|2020-05-25 12:40:00|9518.5|9516.5|9519.5|9517.5|9522.5|9520.5|9517.3|9515.3|536
1590410700000|2020-05-25 12:45:00|9519.6|9517.6|9517.3|9515.3|9520.6|9518.6|9516.3|9514.3|286
1590411000000|2020-05-25 12:50:00|9517.1|9515.1|9523.5|9521.5|9525.6|9523.6|9517|9515|572
1590411300000|2020-05-25 12:55:00|9523.6|9521.6|9521.9|9519.9|9524|9522|9521.3|9519.3|264
1590411600000|2020-05-25 13:00:00|9522.3|9520.3|9517.8|9515.8|9527.6|9525.6|9517.8|9515.8|600
1590411900000|2020-05-25 13:05:00|9517.9|9515.9|9519.3|9517.3|9520|9518|9517.9|9515.9|245
1590412200000|2020-05-25 13:10:00|9519.5|9517.5|9521.9|9519.9|9523.3|9521.3|9519.5|9517.5|205
1590412500000|2020-05-25 13:15:00|9522|9520|9522|9520|9523.3|9521.3|9520.5|9518.5|253
1590412800000|2020-05-25 13:20:00|9522.3|9520.3|9522.8|9520.8|9523.3|9521.3|9521.5|9519.5|166
1590413100000|2020-05-25 13:25:00|9522.5|9520.5|9523.8|9521.8|9526.5|9524.5|9522.3|9520.3|288
1590413400000|2020-05-25 13:30:00|9523.3|9522.3|9521.3|9520.3|9524.8|9523.8|9519.3|9518.3|850
1590413700000|2020-05-25 13:35:00|9521.5|9520.5|9529|9528|9531|9530|9521.5|9520.5|1082
1590414000000|2020-05-25 13:40:00|9529.4|9528.4|9522.3|9521.3|9529.6|9528.6|9521.9|9520.9|459
1590414300000|2020-05-25 13:45:00|9522.4|9521.4|9525|9524|9526|9525|9521.3|9520.3|650
1590414600000|2020-05-25 13:50:00|9526.9|9525.9|9529|9528|9532.9|9531.9|9526.8|9525.8|804
1590414900000|2020-05-25 13:55:00|9528.9|9527.9|9528.5|9527.5|9531|9530|9527.9|9526.9|249
1590415200000|2020-05-25 14:00:00|9528.9|9527.9|9524.9|9523.9|9530|9529|9522.8|9521.8|727
1590415500000|2020-05-25 14:05:00|9525|9524|9524.3|9523.3|9526.6|9525.6|9522.9|9521.9|331
1590415800000|2020-05-25 14:10:00|9524.4|9523.4|9528.5|9527.5|9529.3|9528.3|9524.4|9523.4|364
1590416100000|2020-05-25 14:15:00|9529|9528|9528.3|9527.3|9531|9530|9526.1|9525.1|423
1590416400000|2020-05-25 14:20:00|9528|9527|9527.5|9526.5|9528|9527|9524.1|9523.1|349
1590416700000|2020-05-25 14:25:00|9527.6|9526.6|9528.3|9527.3|9529|9528|9526.1|9525.1|256
1590417000000|2020-05-25 14:30:00|9528.1|9527.1|9529.3|9528.3|9530.8|9529.8|9528.1|9527.1|419
1590417300000|2020-05-25 14:35:00|9529.4|9528.4|9531|9530|9531.6|9530.6|9529.3|9528.3|283
1590417600000|2020-05-25 14:40:00|9531.1|9530.1|9529.5|9528.5|9531.4|9530.4|9528.6|9527.6|226
1590417900000|2020-05-25 14:45:00|9529.3|9528.3|9528|9527|9530.1|9529.1|9527.6|9526.6|216
1590418200000|2020-05-25 14:50:00|9527.9|9526.9|9531.5|9530.5|9532.4|9531.4|9527.9|9526.9|316
1590418500000|2020-05-25 14:55:00|9531.6|9530.6|9533.3|9532.3|9536.8|9535.8|9531.1|9530.1|647
1590418800000|2020-05-25 15:00:00|9533.4|9532.4|9530.6|9529.6|9533.6|9532.6|9529.5|9528.5|352
1590419100000|2020-05-25 15:05:00|9530.8|9529.8|9531.1|9530.1|9531.4|9530.4|9529.6|9528.6|234
1590419400000|2020-05-25 15:10:00|9531.3|9530.3|9533.1|9532.1|9535.5|9534.5|9531.3|9530.3|347
1590419700000|2020-05-25 15:15:00|9533.3|9532.3|9533.8|9532.8|9534|9533|9530.3|9529.3|312
1590420000000|2020-05-25 15:20:00|9533.9|9532.9|9536.8|9535.8|9541.4|9540.4|9532|9531|872
1590420300000|2020-05-25 15:25:00|9536.9|9535.9|9532.8|9531.8|9537|9536|9531.8|9530.8|444
1590420600000|2020-05-25 15:30:00|9533|9532|9535.4|9534.4|9536.9|9535.9|9531.6|9530.6|517
1590420900000|2020-05-25 15:35:00|9535.1|9534.1|9536.9|9535.9|9537.1|9536.1|9533.1|9532.1|289
1590421200000|2020-05-25 15:40:00|9537|9536|9537|9536|9538.1|9537.1|9533.5|9532.5|331
1590421500000|2020-05-25 15:45:00|9536.9|9535.9|9535.8|9534.8|9536.9|9535.9|9534.3|9533.3|121
1590421800000|2020-05-25 15:50:00|9535.9|9534.9|9535.5|9534.5|9536.6|9535.6|9534.3|9533.3|111
1590422100000|2020-05-25 15:55:00|9535.4|9534.4|9535.4|9534.4|9536.8|9535.8|9534.9|9533.9|126
1590422400000|2020-05-25 16:00:00|9535.6|9534.6|9530.5|9529.5|9536.4|9535.4|9529.6|9528.6|364
1590422700000|2020-05-25 16:05:00|9531.3|9530.3|9530.8|9529.8|9532.8|9531.8|9530.1|9529.1|155
1590423000000|2020-05-25 16:10:00|9530.6|9529.6|9531.4|9530.4|9533.3|9532.3|9529.8|9528.8|187
1590423300000|2020-05-25 16:15:00|9531.3|9530.3|9532.9|9531.9|9533.4|9532.4|9529.5|9528.5|196
1590423600000|2020-05-25 16:20:00|9532.8|9531.8|9531.5|9530.5|9533.5|9532.5|9531.4|9530.4|147
1590423900000|2020-05-25 16:25:00|9531.6|9530.6|9530|9529|9531.9|9530.9|9529.4|9528.4|184
1590424200000|2020-05-25 16:30:00|9532|9531|9535.8|9534.8|9536.8|9535.8|9530.4|9529.4|513
1590424500000|2020-05-25 16:35:00|9536|9535|9534.4|9533.4|9536.9|9535.9|9534.1|9533.1|92
1590424800000|2020-05-25 16:40:00|9534.8|9533.8|9532.6|9531.6|9535.4|9534.4|9532.6|9531.6|100
1590425100000|2020-05-25 16:45:00|9532.9|9531.9|9537.8|9536.8|9538.1|9537.1|9532.8|9531.8|309
1590425400000|2020-05-25 16:50:00|9538|9537|9533.3|9532.3|9538.5|9537.5|9533|9532|368
1590425700000|2020-05-25 16:55:00|9532.8|9531.8|9535.9|9534.9|9535.9|9534.9|9532|9531|202
1590426000000|2020-05-25 17:00:00|9536.8|9531.8|9534.9|9529.9|9536.8|9531.8|9534.9|9529.9|3
1590426300000|2020-05-25 17:05:00|9534.8|9529.8|9535.7|9530.7|9536.5|9531.5|9534.8|9529.8|0
1590426600000|2020-05-25 17:10:00|9534.9|9529.9|9534.8|9529.8|9536.5|9531.5|9534.8|9529.8|0
1590426900000|2020-05-25 17:15:00|9534.7|9529.7|9534.6|9529.6|9534.7|9529.7|9534.6|9529.6|0
1590427200000|2020-05-25 17:20:00|9534.5|9529.5|9534.4|9529.4|9534.5|9529.5|9532.8|9527.8|0
1590427500000|2020-05-25 17:25:00|9535.1|9530.1|9534.4|9529.4|9535.2|9530.2|9534.4|9529.4|0
1590427800000|2020-05-25 17:30:00|9534.7|9529.7|9534.6|9529.6|9534.7|9529.7|9534.6|9529.6|0
1590428100000|2020-05-25 17:35:00|9534.5|9529.5|9534.5|9529.5|9534.5|9529.5|9534.5|9529.5|0
1590428400000|2020-05-25 17:40:00|9534.4|9529.4|9534.4|9529.4|9534.4|9529.4|9534.4|9529.4|0
1590428700000|2020-05-25 17:45:00|9532.9|9527.9|9533|9528|9533.8|9528.8|9532.2|9527.2|0
1590429000000|2020-05-25 17:50:00|9532.3|9527.3|9532.9|9527.9|9533.8|9528.8|9532.2|9527.2|0
1590429300000|2020-05-25 17:55:00|9533.7|9528.7|9534|9529|9534|9529|9532.9|9527.9|0
1590429600000|2020-05-25 18:00:00|9532.5|9527.5|9534|9529|9534.5|9529.5|9532.4|9527.4|0
1590429900000|2020-05-25 18:05:00|9533.9|9528.9|9534|9529|9534|9529|9533.9|9528.9|0
1590430200000|2020-05-25 18:10:00|9533.2|9528.2|9534|9529|9534|9529|9533.2|9528.2|0
1590430500000|2020-05-25 18:15:00|9533.2|9528.2|9534|9529|9534|9529|9532.4|9527.4|0
1590430800000|2020-05-25 18:20:00|9533.2|9528.2|9534.7|9529.7|9534.7|9529.7|9532.4|9527.4|0
1590431100000|2020-05-25 18:25:00|9534.6|9529.6|9534.6|9529.6|9534.6|9529.6|9534.6|9529.6|0
1590431400000|2020-05-25 18:30:00|9534.7|9529.7|9534.7|9529.7|9534.7|9529.7|9534.7|9529.7|0
1590431700000|2020-05-25 18:35:00|9536.1|9531.1|9535.8|9530.8|9536.6|9531.6|9535|9530|0
1590432000000|2020-05-25 18:40:00|9535|9530|9536.6|9531.6|9536.6|9531.6|9535|9530|0
1590432600000|2020-05-25 18:50:00|9536.5|9531.5|9536.3|9531.3|9536.5|9531.5|9536.3|9531.3|0
1590432900000|2020-05-25 18:55:00|9536.1|9531.1|9537.8|9532.8|9537.8|9532.8|9536.1|9531.1|0
1590433200000|2020-05-25 19:00:00|9537.7|9532.7|9537.8|9532.8|9537.8|9532.8|9537.7|9532.7|0
1590434100000|2020-05-25 19:15:00|9539.3|9534.3|9539.4|9534.4|9539.4|9534.4|9539.3|9534.3|0
1590434400000|2020-05-25 19:20:00|9538|9533|9538.6|9533.6|9539.4|9534.4|9537.8|9532.8|0
1590434700000|2020-05-25 19:25:00|9539.3|9534.3|9539.4|9534.4|9539.4|9534.4|9538.6|9533.6|0
1590435000000|2020-05-25 19:30:00|9540.1|9535.1|9541.1|9536.1|9541.1|9536.1|9539.4|9534.4|0
1590435300000|2020-05-25 19:35:00|9542.6|9537.6|9542.5|9537.5|9542.9|9537.9|9541.2|9536.2|0
1590435600000|2020-05-25 19:40:00|9541.8|9536.8|9540.9|9535.9|9541.8|9536.8|9540.9|9535.9|0
1590436200000|2020-05-25 19:50:00|9542.4|9537.4|9539.9|9534.9|9542.5|9537.5|9539.9|9534.9|0
1590436500000|2020-05-25 19:55:00|9539.8|9534.8|9539.8|9534.8|9541.4|9536.4|9539.8|9534.8|0
1590436800000|2020-05-25 20:00:00|9539.9|9534.9|9539.8|9534.8|9539.9|9534.9|9539.8|9534.8|0
1590437100000|2020-05-25 20:05:00|9539.6|9534.6|9539.6|9534.6|9539.6|9534.6|9539.6|9534.6|0
1590437400000|2020-05-25 20:10:00|9539.5|9534.5|9539.5|9534.5|9539.5|9534.5|9539.5|9534.5|0
1590437700000|2020-05-25 20:15:00|9539.6|9534.6|9540.9|9535.9|9540.9|9535.9|9539.6|9534.6|0
1590441000000|2020-05-25 21:10:00|9541|9536|9541|9536|9541|9536|9541|9536|0
1590441600000|2020-05-25 21:20:00|9540.9|9535.9|9540.9|9535.9|9540.9|9535.9|9540.9|9535.9|0
1590442500000|2020-05-25 21:35:00|9540.8|9535.8|9537.5|9532.5|9540.8|9535.8|9537.5|9532.5|0
1590443100000|2020-05-25 21:45:00|9537.4|9532.4|9537.5|9532.5|9537.5|9532.5|9537.4|9532.4|0
1590443400000|2020-05-25 21:50:00|9536.5|9531.5|9536.1|9531.1|9536.5|9531.5|9536.1|9531.1|0
1590443700000|2020-05-25 21:55:00|9536|9531|9535.8|9530.8|9536|9531|9535.8|9530.8|0
1590444000000|2020-05-25 22:00:00|9536|9534|9514.9|9512.9|9539.8|9537.8|9512.5|9510.5|987
1590444300000|2020-05-25 22:05:00|9514.5|9512.5|9518.1|9516.1|9519.8|9517.8|9513|9511|389
1590444600000|2020-05-25 22:10:00|9516.6|9514.6|9519.5|9517.5|9521.1|9519.1|9515.8|9513.8|207
1590444900000|2020-05-25 22:15:00|9519.6|9517.6|9521.4|9519.4|9522.3|9520.3|9519.4|9517.4|186
1590445200000|2020-05-25 22:20:00|9521.5|9519.5|9522.8|9520.8|9524.6|9522.6|9519.9|9517.9|254
1590445500000|2020-05-25 22:25:00|9522.6|9520.6|9520.1|9518.1|9524.4|9522.4|9520.1|9518.1|121
1590445800000|2020-05-25 22:30:00|9521.3|9519.3|9523|9521|9525.5|9523.5|9519.9|9517.9|257
1590446100000|2020-05-25 22:35:00|9523.1|9521.1|9525.6|9523.6|9526.6|9524.6|9522.4|9520.4|180
1590446400000|2020-05-25 22:40:00|9525.8|9523.8|9524|9522|9526|9524|9524|9522|70
1590446700000|2020-05-25 22:45:00|9523.9|9521.9|9523.9|9521.9|9524.3|9522.3|9521.8|9519.8|58
1590447000000|2020-05-25 22:50:00|9524|9522|9524|9522|9525.4|9523.4|9524|9522|56
1590447300000|2020-05-25 22:55:00|9523.9|9521.9|9523.9|9521.9|9525.6|9523.6|9523.8|9521.8|75
1590447600000|2020-05-25 23:00:00|9524.1|9522.1|9523.1|9521.1|9524.5|9522.5|9523.1|9521.1|71
1590447900000|2020-05-25 23:05:00|9523.5|9521.5|9516.5|9514.5|9523.5|9521.5|9516.4|9514.4|170
1590448200000|2020-05-25 23:10:00|9516.4|9514.4|9520.1|9518.1|9520.4|9518.4|9516.4|9514.4|88
1590448500000|2020-05-25 23:15:00|9520|9518|9518.1|9516.1|9521.4|9519.4|9518.1|9516.1|49
1590448800000|2020-05-25 23:20:00|9518.3|9516.3|9512.9|9510.9|9518.6|9516.6|9510.3|9508.3|334
1590449100000|2020-05-25 23:25:00|9512.8|9510.8|9513.6|9511.6|9514.1|9512.1|9509.9|9507.9|179
1590449400000|2020-05-25 23:30:00|9512.9|9510.9|9515.9|9513.9|9516.9|9514.9|9512.6|9510.6|156
1590449700000|2020-05-25 23:35:00|9516.1|9514.1|9515.3|9513.3|9516.6|9514.6|9514.5|9512.5|77
1590450000000|2020-05-25 23:40:00|9515.4|9513.4|9517.3|9515.3|9517.3|9515.3|9514.1|9512.1|99
1590450300000|2020-05-25 23:45:00|9517.1|9515.1|9518.6|9516.6|9520.5|9518.5|9516.6|9514.6|170
1590450600000|2020-05-25 23:50:00|9518.8|9516.8|9522.6|9520.6|9523.4|9521.4|9518.8|9516.8|173
1590450900000|2020-05-25 23:55:00|9522.5|9520.5|9515.9|9513.9|9523.4|9521.4|9514.3|9512.3|253
1590451200000|2020-05-26 00:00:00|9515.6|9513.6|9515.5|9513.5|9518.9|9516.9|9511.1|9509.1|581
1590451500000|2020-05-26 00:05:00|9515.6|9513.6|9515.9|9513.9|9516.8|9514.8|9511.9|9509.9|286
1590451800000|2020-05-26 00:10:00|9516|9514|9520.1|9518.1|9521.3|9519.3|9513.1|9511.1|360
1590452100000|2020-05-26 00:15:00|9521|9519|9518.4|9516.4|9523.8|9521.8|9517.6|9515.6|355
1590452400000|2020-05-26 00:20:00|9518.3|9516.3|9514.1|9512.1|9518.8|9516.8|9512.9|9510.9|329
1590452700000|2020-05-26 00:25:00|9514.3|9512.3|9515.1|9513.1|9517.5|9515.5|9513|9511|265
1590453000000|2020-05-26 00:30:00|9514.9|9512.9|9516.6|9514.6|9520|9518|9514.9|9512.9|295
1590453300000|2020-05-26 00:35:00|9516|9514|9528.3|9526.3|9529.6|9527.6|9515|9513|688
1590453600000|2020-05-26 00:40:00|9528.1|9526.1|9531.6|9529.6|9532.9|9530.9|9528.1|9526.1|475
1590453900000|2020-05-26 00:45:00|9531.9|9529.9|9535|9533|9535.4|9533.4|9529.6|9527.6|578
1590454200000|2020-05-26 00:50:00|9535.1|9533.1|9531.9|9529.9|9536.6|9534.6|9531.6|9529.6|277
1590454500000|2020-05-26 00:55:00|9531.8|9529.8|9528.1|9526.1|9533|9531|9528|9526|336
1590454800000|2020-05-26 01:00:00|9528.3|9526.3|9532.1|9530.1|9532.4|9530.4|9526.4|9524.4|362
1590455100000|2020-05-26 01:05:00|9532.3|9530.3|9545.9|9543.9|9549.3|9547.3|9532.3|9530.3|1429
1590455400000|2020-05-26 01:10:00|9546|9544|9546.4|9544.4|9548.1|9546.1|9544|9542|504
1590455700000|2020-05-26 01:15:00|9546.1|9544.1|9549|9547|9551.6|9549.6|9546.1|9544.1|885
1590456000000|2020-05-26 01:20:00|9549.4|9547.4|9551.5|9549.5|9555.5|9553.5|9548.3|9546.3|710
1590456300000|2020-05-26 01:25:00|9551.3|9549.3|9550.8|9548.8|9554.1|9552.1|9548.9|9546.9|401
1590456600000|2020-05-26 01:30:00|9550.6|9548.6|9552.5|9550.5|9556.5|9554.5|9549.9|9547.9|572
1590456900000|2020-05-26 01:35:00|9552.6|9550.6|9557.1|9555.1|9558|9556|9552.5|9550.5|487
1590457200000|2020-05-26 01:40:00|9557.3|9555.3|9554.3|9552.3|9557.3|9555.3|9553.4|9551.4|325
1590457500000|2020-05-26 01:45:00|9554.4|9552.4|9551.6|9549.6|9555.6|9553.6|9550.9|9548.9|405
1590457800000|2020-05-26 01:50:00|9551.8|9549.8|9552.5|9550.5|9553.8|9551.8|9550.6|9548.6|361
1590458100000|2020-05-26 01:55:00|9552.4|9550.4|9554.9|9552.9|9555.5|9553.5|9551.5|9549.5|371
1590458400000|2020-05-26 02:00:00|9555|9553|9556.1|9554.1|9557.8|9555.8|9553.4|9551.4|350
1590458700000|2020-05-26 02:05:00|9556|9554|9555.1|9553.1|9559.5|9557.5|9554.4|9552.4|476
1590459000000|2020-05-26 02:10:00|9554.6|9552.6|9550.6|9548.6|9556.6|9554.6|9549.9|9547.9|423
1590459300000|2020-05-26 02:15:00|9550.8|9548.8|9548.9|9546.9|9552.3|9550.3|9547.9|9545.9|347
1590459600000|2020-05-26 02:20:00|9549.1|9547.1|9550|9548|9553.5|9551.5|9549.1|9547.1|306
1590459900000|2020-05-26 02:25:00|9550.3|9548.3|9552.9|9550.9|9555.3|9553.3|9549.8|9547.8|539
1590460200000|2020-05-26 02:30:00|9553|9551|9550|9548|9553.4|9551.4|9549.4|9547.4|579
1590460500000|2020-05-26 02:35:00|9549.9|9547.9|9549.3|9547.3|9550.4|9548.4|9546.8|9544.8|438
1590460800000|2020-05-26 02:40:00|9549.1|9547.1|9547|9545|9550.3|9548.3|9546.8|9544.8|453
1590461100000|2020-05-26 02:45:00|9546.9|9544.9|9547.8|9545.8|9549.3|9547.3|9544.9|9542.9|499
1590461400000|2020-05-26 02:50:00|9547.9|9545.9|9551.9|9549.9|9552.1|9550.1|9546.8|9544.8|386
1590461700000|2020-05-26 02:55:00|9551.6|9549.6|9551.3|9549.3|9552.4|9550.4|9549|9547|183
1590462000000|2020-05-26 03:00:00|9551.4|9549.4|9556.4|9554.4|9557.1|9555.1|9550.3|9548.3|277
1590462300000|2020-05-26 03:05:00|9556.5|9554.5|9557.3|9555.3|9558.6|9556.6|9555.6|9553.6|278
1590462600000|2020-05-26 03:10:00|9557.1|9555.1|9554.4|9552.4|9557.1|9555.1|9554.1|9552.1|165
1590462900000|2020-05-26 03:15:00|9554.5|9552.5|9554|9552|9555.5|9553.5|9552.9|9550.9|156
1590463200000|2020-05-26 03:20:00|9554.3|9552.3|9557.9|9555.9|9558|9556|9550.5|9548.5|277
1590463500000|2020-05-26 03:25:00|9557.6|9555.6|9557.8|9555.8|9558.5|9556.5|9555.6|9553.6|219
1590463800000|2020-05-26 03:30:00|9557.9|9555.9|9560.3|9558.3|9562.8|9560.8|9557.9|9555.9|442
1590464100000|2020-05-26 03:35:00|9560|9558|9571.1|9569.1|9572.1|9570.1|9559.4|9557.4|1300
1590464400000|2020-05-26 03:40:00|9570.8|9568.8|9570.6|9568.6|9573.1|9571.1|9569.8|9567.8|349
1590464700000|2020-05-26 03:45:00|9570.8|9568.8|9570.5|9568.5|9572.3|9570.3|9570|9568|278
1590465000000|2020-05-26 03:50:00|9570.6|9568.6|9576.8|9574.8|9578.1|9576.1|9570.1|9568.1|559
1590465300000|2020-05-26 03:55:00|9576.1|9574.1|9573.8|9571.8|9576.6|9574.6|9572.9|9570.9|336
1590465600000|2020-05-26 04:00:00|9573.9|9571.9|9572|9570|9576|9574|9571.3|9569.3|338
1590465900000|2020-05-26 04:05:00|9571.9|9569.9|9573.4|9571.4|9574.3|9572.3|9571|9569|223
1590466200000|2020-05-26 04:10:00|9572.9|9570.9|9569.4|9567.4|9574|9572|9569|9567|392
1590466500000|2020-05-26 04:15:00|9569.5|9567.5|9570.8|9568.8|9572|9570|9568.9|9566.9|336
1590466800000|2020-05-26 04:20:00|9570.9|9568.9|9580.6|9578.6|9582.4|9580.4|9569.9|9567.9|1220
1590467100000|2020-05-26 04:25:00|9580.8|9578.8|9584|9582|9585.1|9583.1|9578.9|9576.9|591
1590467400000|2020-05-26 04:30:00|9584.1|9582.1|9588.3|9586.3|9592.5|9590.5|9583.3|9581.3|909
1590467700000|2020-05-26 04:35:00|9587.9|9585.9|9596|9594|9596.4|9594.4|9587.4|9585.4|797
1590468000000|2020-05-26 04:40:00|9596.1|9594.1|9594.1|9592.1|9600.6|9598.6|9589.6|9587.6|1132
1590468300000|2020-05-26 04:45:00|9594|9592|9589.8|9587.8|9594.4|9592.4|9588|9586|523
1590468600000|2020-05-26 04:50:00|9589.9|9587.9|9591.4|9589.4|9592.8|9590.8|9588.5|9586.5|209
1590468900000|2020-05-26 04:55:00|9591.3|9589.3|9588|9586|9591.5|9589.5|9586.8|9584.8|279
1590469200000|2020-05-26 05:00:00|9588.1|9586.1|9589.9|9587.9|9593.3|9591.3|9587.6|9585.6|280
1590469500000|2020-05-26 05:05:00|9590|9588|9587.4|9585.4|9594|9592|9585.3|9583.3|333
1590469800000|2020-05-26 05:10:00|9587.1|9585.1|9583.6|9581.6|9587.1|9585.1|9580.3|9578.3|433
1590470100000|2020-05-26 05:15:00|9583.5|9581.5|9588.3|9586.3|9589.3|9587.3|9583|9581|359
1590470400000|2020-05-26 05:20:00|9588.1|9586.1|9581.8|9579.8|9588.5|9586.5|9579.1|9577.1|587
1590470700000|2020-05-26 05:25:00|9581.6|9579.6|9582.4|9580.4|9584.1|9582.1|9578.5|9576.5|247
1590471000000|2020-05-26 05:30:00|9582.5|9580.5|9580|9578|9582.9|9580.9|9578.6|9576.6|264
1590471300000|2020-05-26 05:35:00|9580.1|9578.1|9590.6|9588.6|9593|9591|9580|9578|583
1590471600000|2020-05-26 05:40:00|9590.8|9588.8|9588.8|9586.8|9595.3|9593.3|9588.6|9586.6|459
1590471900000|2020-05-26 05:45:00|9588.9|9586.9|9589.4|9587.4|9590.3|9588.3|9581.3|9579.3|489
1590472200000|2020-05-26 05:50:00|9589.8|9587.8|9590.3|9588.3|9592.5|9590.5|9588.4|9586.4|301
1590472500000|2020-05-26 05:55:00|9590.4|9588.4|9589|9587|9594.1|9592.1|9587|9585|383
1590472800000|2020-05-26 06:00:00|9588.3|9586.3|9596.1|9594.1|9598.3|9596.3|9582.3|9580.3|842
1590473100000|2020-05-26 06:05:00|9596.4|9594.4|9598.8|9596.8|9599.4|9597.4|9593.3|9591.3|714
1590473400000|2020-05-26 06:10:00|9598.9|9596.9|9599.9|9597.9|9603.3|9601.3|9595.6|9593.6|654
1590473700000|2020-05-26 06:15:00|9599.6|9597.6|9600.8|9598.8|9601.6|9599.6|9596|9594|454
1590474000000|2020-05-26 06:20:00|9600.6|9598.6|9603.4|9601.4|9604.3|9602.3|9598.6|9596.6|453
1590474300000|2020-05-26 06:25:00|9603.3|9601.3|9603.5|9601.5|9607.3|9605.3|9600.9|9598.9|747
1590474600000|2020-05-26 06:30:00|9603.6|9601.6|9604|9602|9608.1|9606.1|9601.6|9599.6|597
1590474900000|2020-05-26 06:35:00|9603.9|9601.9|9598|9596|9604.1|9602.1|9598|9596|482
1590475200000|2020-05-26 06:40:00|9597.9|9595.9|9606.3|9604.3|9609.4|9607.4|9596|9594|819
1590475500000|2020-05-26 06:45:00|9606.4|9604.4|9600.5|9598.5|9607.9|9605.9|9599|9597|401
1590475800000|2020-05-26 06:50:00|9600.1|9598.1|9599|9597|9604.4|9602.4|9599|9597|426
1590476100000|2020-05-26 06:55:00|9598.9|9596.9|9596.3|9594.3|9600.5|9598.5|9594.5|9592.5|596
1590476400000|2020-05-26 07:00:00|9595.9|9593.9|9592.9|9590.9|9600.1|9598.1|9589.9|9587.9|1321
1590476700000|2020-05-26 07:05:00|9593.1|9591.1|9593.9|9591.9|9594.9|9592.9|9588|9586|1007
1590477000000|2020-05-26 07:10:00|9593.8|9591.8|9598.6|9596.6|9599.8|9597.8|9588.1|9586.1|1009
1590477300000|2020-05-26 07:15:00|9600.3|9598.3|9592.6|9590.6|9601.8|9599.8|9588.5|9586.5|934
1590477600000|2020-05-26 07:20:00|9592.8|9590.8|9587.8|9585.8|9595|9593|9587.8|9585.8|862
1590477900000|2020-05-26 07:25:00|9587.5|9585.5|9580.5|9578.5|9589.5|9587.5|9579.8|9577.8|1126
1590478200000|2020-05-26 07:30:00|9580.1|9578.1|9579|9577|9583.3|9581.3|9576.3|9574.3|1114
1590478500000|2020-05-26 07:35:00|9578.6|9576.6|9582.4|9580.4|9588.4|9586.4|9578.3|9576.3|917
1590478800000|2020-05-26 07:40:00|9582.9|9580.9|9579.5|9577.5|9583.6|9581.6|9579.3|9577.3|563
1590479100000|2020-05-26 07:45:00|9579.4|9577.4|9580.4|9578.4|9581.4|9579.4|9573.8|9571.8|853
1590479400000|2020-05-26 07:50:00|9580.5|9578.5|9579.8|9577.8|9583.9|9581.9|9578.5|9576.5|644
1590479700000|2020-05-26 07:55:00|9579.9|9577.9|9582.8|9580.8|9584.5|9582.5|9578.8|9576.8|536
1590480000000|2020-05-26 08:00:00|9581.6|9579.6|9585.9|9583.9|9586.1|9584.1|9579|9577|855
1590480300000|2020-05-26 08:05:00|9586|9584|9586.4|9584.4|9589.4|9587.4|9581.5|9579.5|721
1590480600000|2020-05-26 08:10:00|9586.3|9584.3|9588.9|9586.9|9590.8|9588.8|9584.5|9582.5|742
1590480900000|2020-05-26 08:15:00|9588.8|9586.8|9588.1|9586.1|9592.9|9590.9|9587.6|9585.6|993
1590481200000|2020-05-26 08:20:00|9588.3|9586.3|9588.5|9586.5|9593.1|9591.1|9585.5|9583.5|1161
1590481500000|2020-05-26 08:25:00|9588.3|9586.3|9588.6|9586.6|9591|9589|9585.1|9583.1|817
1590481800000|2020-05-26 08:30:00|9588.8|9586.8|9579.6|9577.6|9589.4|9587.4|9577.3|9575.3|970
1590482100000|2020-05-26 08:35:00|9579.5|9577.5|9580.5|9578.5|9582.9|9580.9|9576.5|9574.5|755
1590482400000|2020-05-26 08:40:00|9580.9|9578.9|9582.5|9580.5|9584.5|9582.5|9576.3|9574.3|996
1590482700000|2020-05-26 08:45:00|9582.6|9580.6|9582.8|9580.8|9586.5|9584.5|9580.8|9578.8|598
1590483000000|2020-05-26 08:50:00|9582.3|9580.3|9588.5|9586.5|9589.5|9587.5|9578|9576|682
1590483300000|2020-05-26 08:55:00|9588.4|9586.4|9593|9591|9594.8|9592.8|9587.3|9585.3|984
1590483600000|2020-05-26 09:00:00|9592.9|9590.9|9593.4|9591.4|9594.8|9592.8|9590.9|9588.9|590
1590483900000|2020-05-26 09:05:00|9593.9|9591.9|9596.4|9594.4|9599.9|9597.9|9592.9|9590.9|892
1590484200000|2020-05-26 09:10:00|9596.6|9594.6|9604|9602|9607|9605|9596|9594|1085
1590484500000|2020-05-26 09:15:00|9603.9|9601.9|9602|9600|9607.6|9605.6|9600.3|9598.3|903
1590484800000|2020-05-26 09:20:00|9602.1|9600.1|9599.1|9597.1|9603.3|9601.3|9598|9596|565
1590485100000|2020-05-26 09:25:00|9598.9|9596.9|9596|9594|9599.3|9597.3|9592|9590|1007
1590485400000|2020-05-26 09:30:00|9595.9|9593.9|9592.8|9590.8|9596.6|9594.6|9590.6|9588.6|595
1590485700000|2020-05-26 09:35:00|9592.6|9590.6|9590.8|9588.8|9595|9593|9587.8|9585.8|678
1590486000000|2020-05-26 09:40:00|9591|9589|9588.6|9586.6|9591.8|9589.8|9586.6|9584.6|671
1590486300000|2020-05-26 09:45:00|9588.5|9586.5|9588.4|9586.4|9590.1|9588.1|9586.5|9584.5|493
1590486600000|2020-05-26 09:50:00|9588.3|9586.3|9591|9589|9591.1|9589.1|9586.5|9584.5|373
1590486900000|2020-05-26 09:55:00|9590.9|9588.9|9587.1|9585.1|9591|9589|9583.4|9581.4|424
1590487200000|2020-05-26 10:00:00|9587.3|9585.3|9585.6|9583.6|9589.1|9587.1|9583.8|9581.8|330
1590487500000|2020-05-26 10:05:00|9585.8|9583.8|9581.9|9579.9|9585.8|9583.8|9580.1|9578.1|520
1590487800000|2020-05-26 10:10:00|9581.6|9579.6|9579|9577|9582.3|9580.3|9577.9|9575.9|505
1590488100000|2020-05-26 10:15:00|9578.9|9576.9|9586.8|9584.8|9586.8|9584.8|9577.9|9575.9|820
1590488400000|2020-05-26 10:20:00|9586.5|9584.5|9587.3|9585.3|9587.9|9585.9|9585.3|9583.3|492
1590488700000|2020-05-26 10:25:00|9587.1|9585.1|9587.6|9585.6|9588.8|9586.8|9583|9581|491
1590489000000|2020-05-26 10:30:00|9587.9|9585.9|9589.8|9587.8|9592.3|9590.3|9587.5|9585.5|585
1590489300000|2020-05-26 10:35:00|9589.5|9587.5|9583.9|9581.9|9589.6|9587.6|9580.9|9578.9|711
1590489600000|2020-05-26 10:40:00|9583.8|9581.8|9590.8|9588.8|9593.4|9591.4|9581.5|9579.5|622
1590489900000|2020-05-26 10:45:00|9590.4|9588.4|9589.9|9587.9|9593.6|9591.6|9588.6|9586.6|428
1590490200000|2020-05-26 10:50:00|9590|9588|9578.8|9576.8|9590.4|9588.4|9578.5|9576.5|700
1590490500000|2020-05-26 10:55:00|9578.5|9576.5|9577.8|9575.8|9581|9579|9575|9573|841
1590490800000|2020-05-26 11:00:00|9577.4|9575.4|9567.6|9565.6|9577.4|9575.4|9563.9|9561.9|1514
1590491100000|2020-05-26 11:05:00|9567.9|9565.9|9567.8|9565.8|9568.9|9566.9|9566.3|9564.3|506
1590491400000|2020-05-26 11:10:00|9567.9|9565.9|9565.6|9563.6|9573|9571|9565.3|9563.3|787
1590491700000|2020-05-26 11:15:00|9565|9563|9569.8|9567.8|9570.4|9568.4|9559.6|9557.6|1045
1590492000000|2020-05-26 11:20:00|9568.4|9566.4|9567.8|9565.8|9570.4|9568.4|9566.9|9564.9|481
1590492300000|2020-05-26 11:25:00|9568|9566|9564.6|9562.6|9568.8|9566.8|9564|9562|527
1590492600000|2020-05-26 11:30:00|9564.8|9562.8|9560.3|9558.3|9566.4|9564.4|9557|9555|1091
1590492900000|2020-05-26 11:35:00|9560.1|9558.1|9561|9559|9563.1|9561.1|9559|9557|853
1590493200000|2020-05-26 11:40:00|9561.1|9559.1|9564.5|9562.5|9564.9|9562.9|9560.8|9558.8|710
1590493500000|2020-05-26 11:45:00|9564.6|9562.6|9562.6|9560.6|9565.9|9563.9|9562.1|9560.1|496
1590493800000|2020-05-26 11:50:00|9563.3|9561.3|9567.4|9565.4|9569.4|9567.4|9562.5|9560.5|1196
1590494100000|2020-05-26 11:55:00|9567.5|9565.5|9558.5|9556.5|9567.9|9565.9|9558.5|9556.5|768
1590494400000|2020-05-26 12:00:00|9560.1|9558.1|9551|9549|9562|9560|9547.3|9545.3|1578
1590494700000|2020-05-26 12:05:00|9552.4|9550.4|9552.8|9550.8|9556.8|9554.8|9549.4|9547.4|1475
1590495000000|2020-05-26 12:10:00|9552.9|9550.9|9556.8|9554.8|9557.8|9555.8|9552.1|9550.1|961
1590495300000|2020-05-26 12:15:00|9556.6|9554.6|9562.3|9560.3|9563.8|9561.8|9556.4|9554.4|1105
1590495600000|2020-05-26 12:20:00|9562|9560|9564|9562|9564.9|9562.9|9561|9559|720
1590495900000|2020-05-26 12:25:00|9564.1|9562.1|9554|9552|9564.1|9562.1|9553.3|9551.3|1375
1590496200000|2020-05-26 12:30:00|9553.9|9551.9|9550.1|9548.1|9557.1|9555.1|9543.4|9541.4|1653
1590496500000|2020-05-26 12:35:00|9550|9548|9547.1|9545.1|9552.5|9550.5|9545.8|9543.8|1331
1590496800000|2020-05-26 12:40:00|9547.3|9545.3|9554.3|9552.3|9556|9554|9543|9541|1643
1590497100000|2020-05-26 12:45:00|9554.4|9552.4|9559.1|9557.1|9560.6|9558.6|9553.3|9551.3|1396
1590497400000|2020-05-26 12:50:00|9559|9557|9558.8|9556.8|9562.5|9560.5|9556.4|9554.4|1523
1590497700000|2020-05-26 12:55:00|9558.6|9556.6|9556|9554|9559.9|9557.9|9555|9553|1006
1590498000000|2020-05-26 13:00:00|9556.1|9554.1|9563.6|9561.6|9567.4|9565.4|9551.6|9549.6|2847
1590498300000|2020-05-26 13:05:00|9563.8|9561.8|9570.6|9568.6|9571.8|9569.8|9562.9|9560.9|1851
1590498600000|2020-05-26 13:10:00|9570.1|9568.1|9564.8|9562.8|9571.3|9569.3|9564|9562|1616
1590498900000|2020-05-26 13:15:00|9564.6|9562.6|9565.1|9563.1|9566.9|9564.9|9561.6|9559.6|1587
1590499200000|2020-05-26 13:20:00|9565|9563|9571.6|9569.6|9573.6|9571.6|9564.9|9562.9|1603
1590499500000|2020-05-26 13:25:00|9571.5|9569.5|9564.8|9562.8|9574.1|9572.1|9563.6|9561.6|2144
1590499800000|2020-05-26 13:30:00|9564.3|9563.3|9542.6|9541.6|9574.5|9573.5|9535.3|9534.3|12235
1590500100000|2020-05-26 13:35:00|9542.3|9541.3|9531.8|9530.8|9550.4|9549.4|9524.8|9523.8|7871
1590500400000|2020-05-26 13:40:00|9532.3|9531.3|9544.5|9543.5|9552|9551|9525.8|9524.8|6506
1590500700000|2020-05-26 13:45:00|9545.4|9544.4|9527.3|9526.3|9551.5|9550.5|9525|9524|6200
1590501000000|2020-05-26 13:50:00|9527|9526|9512.9|9511.9|9529.8|9528.8|9511.5|9510.5|6170
1590501300000|2020-05-26 13:55:00|9512.6|9511.6|9502.4|9501.4|9520.4|9519.4|9488.5|9487.5|6857
1590501600000|2020-05-26 14:00:00|9502.8|9501.8|9511.5|9510.5|9520.5|9519.5|9500.8|9499.8|5418
1590501900000|2020-05-26 14:05:00|9511.3|9510.3|9509|9508|9523.5|9522.5|9505|9504|5405
1590502200000|2020-05-26 14:10:00|9508.6|9507.6|9516.1|9515.1|9520.2|9519.2|9502.3|9501.3|4049
1590502500000|2020-05-26 14:15:00|9516.8|9515.8|9520.3|9519.3|9522.2|9521.2|9512.6|9511.6|3251
1590502800000|2020-05-26 14:20:00|9520.1|9519.1|9526.4|9525.4|9530.2|9529.2|9510.3|9509.3|4423
1590503100000|2020-05-26 14:25:00|9526.8|9525.8|9528.4|9527.4|9529.6|9528.6|9519.8|9518.8|3386
1590503400000|2020-05-26 14:30:00|9528.2|9527.2|9513.4|9512.4|9530.6|9529.6|9511.7|9510.7|4465
1590503700000|2020-05-26 14:35:00|9513.1|9512.1|9510.3|9509.3|9519.8|9518.8|9506.6|9505.6|4450
1590504000000|2020-05-26 14:40:00|9510.6|9509.6|9488.3|9487.3|9512.4|9511.4|9483.8|9482.8|5181
1590504300000|2020-05-26 14:45:00|9487.8|9486.8|9503.6|9502.6|9508.6|9507.6|9487.8|9486.8|4372
1590504600000|2020-05-26 14:50:00|9503.2|9502.2|9514.6|9513.6|9516.1|9515.1|9503.2|9502.2|3138
1590504900000|2020-05-26 14:55:00|9514.3|9513.3|9506.8|9505.8|9514.9|9513.9|9506.8|9505.8|2431
1590505200000|2020-05-26 15:00:00|9506.9|9505.9|9505.3|9504.3|9517.6|9516.6|9504.4|9503.4|3456
1590505500000|2020-05-26 15:05:00|9505.1|9504.1|9500.1|9499.1|9505.1|9504.1|9495.1|9494.1|3325
1590505800000|2020-05-26 15:10:00|9500.2|9499.2|9496.3|9495.3|9503.4|9502.4|9490.1|9489.1|3542
1590506100000|2020-05-26 15:15:00|9496.4|9495.4|9492.3|9491.3|9498.8|9497.8|9480.3|9479.3|3976
1590506400000|2020-05-26 15:20:00|9492.8|9491.8|9484.8|9483.8|9498.1|9497.1|9482.1|9481.1|3754
1590506700000|2020-05-26 15:25:00|9484.9|9483.9|9468.3|9467.3|9486.4|9485.4|9456.3|9455.3|8326
1590507000000|2020-05-26 15:30:00|9468.4|9467.4|9454.6|9453.6|9469.1|9468.1|9449.4|9448.4|4527
1590507300000|2020-05-26 15:35:00|9454.7|9453.7|9454.8|9453.8|9458.4|9457.4|9444.2|9443.2|3600
1590507600000|2020-05-26 15:40:00|9454.6|9453.6|9430.6|9429.6|9458.2|9457.2|9430.4|9429.4|5453
1590507900000|2020-05-26 15:45:00|9431.2|9430.2|9431.6|9430.6|9436.8|9435.8|9417.4|9416.4|5519
1590508200000|2020-05-26 15:50:00|9431.3|9430.3|9438.1|9437.1|9441.7|9440.7|9429.1|9428.1|2857
1590508500000|2020-05-26 15:55:00|9438.3|9437.3|9449.7|9448.7|9449.8|9448.8|9437.3|9436.3|3491
1590508800000|2020-05-26 16:00:00|9449.6|9448.6|9450.6|9449.6|9454.8|9453.8|9448.8|9447.8|2767
1590509100000|2020-05-26 16:05:00|9450.4|9449.4|9456.8|9455.8|9458.4|9457.4|9449.8|9448.8|3360
1590509400000|2020-05-26 16:10:00|9456.7|9455.7|9464.3|9463.3|9467.8|9466.8|9456.3|9455.3|3204
1590509700000|2020-05-26 16:15:00|9464.2|9463.2|9451.2|9450.2|9466.4|9465.4|9450.6|9449.6|3997
1590510000000|2020-05-26 16:20:00|9451.3|9450.3|9456.2|9455.2|9457.7|9456.7|9445.1|9444.1|3465
1590510300000|2020-05-26 16:25:00|9456.3|9455.3|9456.6|9455.6|9460.2|9459.2|9452.7|9451.7|1723
1590510600000|2020-05-26 16:30:00|9456.4|9455.4|9465.8|9464.8|9467.1|9466.1|9456.4|9455.4|2797
1590510900000|2020-05-26 16:35:00|9465.9|9464.9|9480.1|9479.1|9480.6|9479.6|9463.8|9462.8|2786
1590511200000|2020-05-26 16:40:00|9479.7|9478.7|9476.9|9475.9|9480.9|9479.9|9473.6|9472.6|3734
1590511500000|2020-05-26 16:45:00|9476.8|9475.8|9472.7|9471.7|9478.8|9477.8|9471.2|9470.2|1532
1590511800000|2020-05-26 16:50:00|9472.8|9471.8|9471.6|9470.6|9481.7|9480.7|9470.7|9469.7|2831
1590512100000|2020-05-26 16:55:00|9471.2|9470.2|9474.6|9473.6|9476.1|9475.1|9466.3|9465.3|1981
1590512400000|2020-05-26 17:00:00|9474.9|9473.9|9471.1|9470.1|9481.7|9480.7|9467.4|9466.4|1727
1590512700000|2020-05-26 17:05:00|9471.2|9470.2|9461.2|9460.2|9473.8|9472.8|9461.2|9460.2|1555
1590513000000|2020-05-26 17:10:00|9461.3|9460.3|9463.2|9462.2|9464.8|9463.8|9457.3|9456.3|1646
1590513300000|2020-05-26 17:15:00|9463.3|9462.3|9469.3|9468.3|9472.2|9471.2|9461.8|9460.8|1826
1590513600000|2020-05-26 17:20:00|9469.2|9468.2|9475.7|9474.7|9478.6|9477.6|9465.1|9464.1|2063
1590513900000|2020-05-26 17:25:00|9475.6|9474.6|9488.7|9487.7|9490.8|9489.8|9475.1|9474.1|2613
1590514200000|2020-05-26 17:30:00|9488.8|9487.8|9480.8|9479.8|9489.6|9488.6|9479.6|9478.6|1651
1590514500000|2020-05-26 17:35:00|9481.1|9480.1|9481.6|9480.6|9483.3|9482.3|9476.9|9475.9|1466
1590514800000|2020-05-26 17:40:00|9481.4|9480.4|9477.2|9476.2|9482.3|9481.3|9473.6|9472.6|999
1590515100000|2020-05-26 17:45:00|9475.8|9474.8|9469.7|9468.7|9477.4|9476.4|9468.8|9467.8|1531
1590515400000|2020-05-26 17:50:00|9469.4|9468.4|9473.7|9472.7|9474.3|9473.3|9468.2|9467.2|988
1590515700000|2020-05-26 17:55:00|9473.9|9472.9|9471.6|9470.6|9478.4|9477.4|9469.6|9468.6|1311
1590516000000|2020-05-26 18:00:00|9471.7|9470.7|9464.2|9463.2|9476.3|9475.3|9461.7|9460.7|2444
1590516300000|2020-05-26 18:05:00|9464.7|9463.7|9463.4|9462.4|9469.2|9468.2|9461.3|9460.3|1949
1590516600000|2020-05-26 18:10:00|9463.9|9462.9|9462.3|9461.3|9470.7|9469.7|9459.9|9458.9|1499
1590516900000|2020-05-26 18:15:00|9462.4|9461.4|9463.7|9462.7|9464.3|9463.3|9457.9|9456.9|1776
1590517200000|2020-05-26 18:20:00|9463.8|9462.8|9467.9|9466.9|9472.9|9471.9|9463.8|9462.8|1787
1590517500000|2020-05-26 18:25:00|9467.8|9466.8|9462.7|9461.7|9469.3|9468.3|9461.8|9460.8|1502
1590517800000|2020-05-26 18:30:00|9462.8|9461.8|9459.7|9458.7|9466.9|9465.9|9457.1|9456.1|1783
1590518100000|2020-05-26 18:35:00|9459.6|9458.6|9458.2|9457.2|9463.1|9462.1|9456.7|9455.7|999
1590518400000|2020-05-26 18:40:00|9458.6|9457.6|9446.6|9445.6|9458.9|9457.9|9445.2|9444.2|2169
1590518700000|2020-05-26 18:45:00|9446.7|9445.7|9445.6|9444.6|9450.7|9449.7|9442.3|9441.3|2389
1590519000000|2020-05-26 18:50:00|9445.2|9444.2|9443.9|9442.9|9451.6|9450.6|9443.9|9442.9|1588
1590519300000|2020-05-26 18:55:00|9443.8|9442.8|9453.3|9452.3|9455.2|9454.2|9442.9|9441.9|1995
1590519600000|2020-05-26 19:00:00|9452.9|9451.9|9438.4|9437.4|9453.7|9452.7|9434.2|9433.2|2538
1590519900000|2020-05-26 19:05:00|9438.2|9437.2|9439.9|9438.9|9444.8|9443.8|9437.2|9436.2|1973
1590520200000|2020-05-26 19:10:00|9439.2|9438.2|9440.8|9439.8|9447.4|9446.4|9438.9|9437.9|1578
1590520500000|2020-05-26 19:15:00|9440.9|9439.9|9428.9|9427.9|9444.6|9443.6|9425.6|9424.6|2702
1590520800000|2020-05-26 19:20:00|9429.6|9428.6|9442.3|9441.3|9443.7|9442.7|9425.6|9424.6|2949
1590521100000|2020-05-26 19:25:00|9442.6|9441.6|9429.3|9428.3|9443.2|9442.2|9428.8|9427.8|2135
1590521400000|2020-05-26 19:30:00|9429.6|9428.6|9406.8|9405.8|9438.6|9437.6|9395.1|9394.1|5350
1590521700000|2020-05-26 19:35:00|9407.1|9406.1|9413.7|9412.7|9426.7|9425.7|9405.1|9404.1|5839
1590522000000|2020-05-26 19:40:00|9413.3|9412.3|9391.2|9390.2|9413.3|9412.3|9384.3|9383.3|4519
1590522300000|2020-05-26 19:45:00|9390.8|9389.8|9381.8|9380.8|9397.4|9396.4|9378.3|9377.3|5022
1590522600000|2020-05-26 19:50:00|9384.7|9383.7|9384.1|9383.1|9406.2|9405.2|9382.4|9381.4|8176
1590522900000|2020-05-26 19:55:00|9383.8|9382.8|9393.3|9392.3|9396.2|9395.2|9382.9|9381.9|9824
1590523200000|2020-05-26 20:00:00|9393.2|9392.2|9394.7|9392.7|9403.9|9401.9|9393.2|9391.7|3658
1590523500000|2020-05-26 20:05:00|9394.8|9392.8|9407.7|9405.7|9407.8|9405.8|9394.8|9392.8|1476
1590523800000|2020-05-26 20:10:00|9407.4|9405.4|9413.9|9408.9|9414.2|9412.2|9401.7|9399.7|1800
1590524100000|2020-05-26 20:15:00|9413.6|9408.6|9412|9407|9414.2|9409.2|9411.3|9406.3|4
1590524400000|2020-05-26 20:20:00|9412.1|9407.1|9413.5|9408.5|9413.9|9408.9|9411.8|9406.8|0
1590524700000|2020-05-26 20:25:00|9413.6|9408.6|9412|9407|9414.4|9409.4|9411.8|9406.8|0
1590525000000|2020-05-26 20:30:00|9412.7|9410.7|9410.2|9408.2|9419.7|9417.7|9409.2|9407.2|640
1590525300000|2020-05-26 20:35:00|9409.7|9407.7|9415.9|9413.9|9416.4|9414.4|9409.7|9407.7|290
1590525600000|2020-05-26 20:40:00|9416.4|9414.4|9415.7|9413.7|9416.9|9414.9|9413.4|9411.4|284
1590525900000|2020-05-26 20:45:00|9415.4|9413.4|9415.2|9413.2|9417.9|9415.9|9414.4|9412.4|374
1590526200000|2020-05-26 20:50:00|9414.4|9412.4|9410.9|9408.9|9416.2|9414.2|9408.9|9406.9|209
1590526500000|2020-05-26 20:55:00|9411.2|9409.2|9419.2|9414.2|9419.3|9416.4|9410.7|9408.7|272
1590526800000|2020-05-26 21:00:00|9419.1|9414.1|9416.6|9411.6|9419.1|9414.1|9415.1|9410.1|0
1590527100000|2020-05-26 21:05:00|9416.3|9411.3|9415.7|9410.7|9416.9|9411.9|9415.7|9410.7|0
1590527400000|2020-05-26 21:10:00|9416.2|9411.2|9416.2|9411.2|9416.6|9411.6|9415.6|9410.6|0
1590527700000|2020-05-26 21:15:00|9416.8|9411.8|9417.4|9412.4|9417.4|9412.4|9415.7|9410.7|0
1590528000000|2020-05-26 21:20:00|9416.9|9411.9|9417.5|9412.5|9417.5|9412.5|9416.5|9411.5|0
1590528300000|2020-05-26 21:25:00|9417.6|9412.6|9417.6|9412.6|9417.6|9412.6|9417.5|9412.5|0
1590528600000|2020-05-26 21:30:00|9417.5|9412.5|9417.6|9412.6|9417.6|9412.6|9417.4|9412.4|0
1590528900000|2020-05-26 21:35:00|9417.7|9412.7|9417.1|9412.1|9417.8|9412.8|9417|9412|0
1590529200000|2020-05-26 21:40:00|9417.3|9412.3|9417.1|9412.1|9417.5|9412.5|9417.1|9412.1|0
1590529500000|2020-05-26 21:45:00|9417.2|9412.2|9416.7|9411.7|9417.5|9412.5|9416.7|9411.7|0
1590529800000|2020-05-26 21:50:00|9416.8|9411.8|9416.9|9411.9|9417.1|9412.1|9416.4|9411.4|0
1590530100000|2020-05-26 21:55:00|9416.4|9411.4|9419.7|9414.7|9419.7|9414.7|9416.4|9411.4|0
1590530400000|2020-05-26 22:00:00|9414.7|9412.7|9404.2|9402.2|9415.9|9413.9|9401.4|9399.4|645
1590530700000|2020-05-26 22:05:00|9404.6|9402.6|9416.7|9414.7|9419.1|9417.1|9404.6|9402.6|459
1590531000000|2020-05-26 22:10:00|9416.9|9414.9|9417.3|9415.3|9421.7|9419.7|9416.4|9414.4|333
1590531300000|2020-05-26 22:15:00|9416.7|9414.7|9402.1|9400.1|9417.6|9415.6|9398.2|9396.2|693
1590531600000|2020-05-26 22:20:00|9402.6|9400.6|9404.7|9402.7|9407.2|9405.2|9401.3|9399.3|207
1590531900000|2020-05-26 22:25:00|9404.4|9402.4|9401.9|9399.9|9408.2|9406.2|9401.6|9399.6|141
1590532200000|2020-05-26 22:30:00|9401.8|9399.8|9400.1|9398.1|9406.9|9404.9|9398.9|9396.9|165
1590532500000|2020-05-26 22:35:00|9400.3|9398.3|9402.7|9400.7|9403.4|9401.4|9399.6|9397.6|147
1590532800000|2020-05-26 22:40:00|9402.8|9400.8|9405.1|9403.1|9411.3|9409.3|9402.3|9400.3|200
1590533100000|2020-05-26 22:45:00|9405.3|9403.3|9406.9|9404.9|9409.1|9407.1|9404.3|9402.3|81
1590533400000|2020-05-26 22:50:00|9407.1|9405.1|9407.9|9405.9|9408.2|9406.2|9403.7|9401.7|130
1590533700000|2020-05-26 22:55:00|9408.3|9406.3|9414.9|9412.9|9417.8|9415.8|9407.9|9405.9|326
1590534000000|2020-05-26 23:00:00|9415.9|9413.9|9414.6|9412.6|9416.8|9414.8|9413.6|9411.6|99
1590534300000|2020-05-26 23:05:00|9415.2|9413.2|9414.8|9412.8|9416.1|9414.1|9413.8|9411.8|48
1590534600000|2020-05-26 23:10:00|9415.1|9413.1|9406.3|9404.3|9415.8|9413.8|9404.1|9402.1|240
1590534900000|2020-05-26 23:15:00|9406.2|9404.2|9399.3|9397.3|9408.2|9406.2|9397.6|9395.6|258
1590535200000|2020-05-26 23:20:00|9399.4|9397.4|9402.1|9400.1|9402.9|9400.9|9398.3|9396.3|119
1590535500000|2020-05-26 23:25:00|9402.4|9400.4|9399.1|9397.1|9403.9|9401.9|9398.8|9396.8|143
1590535800000|2020-05-26 23:30:00|9398.9|9396.9|9402.8|9400.8|9403.8|9401.8|9398.6|9396.6|119
1590536100000|2020-05-26 23:35:00|9402.7|9400.7|9395.9|9393.9|9403.8|9401.8|9395.9|9393.9|279
1590536400000|2020-05-26 23:40:00|9395.2|9393.2|9396.6|9394.6|9397.4|9395.4|9393.8|9391.8|231
1590536700000|2020-05-26 23:45:00|9396.7|9394.7|9398.9|9396.9|9401.1|9399.1|9395.9|9393.9|151
1590537000000|2020-05-26 23:50:00|9398.8|9396.8|9403.8|9401.8|9404.1|9402.1|9396.3|9394.3|129
1590537300000|2020-05-26 23:55:00|9404.1|9402.1|9400.1|9398.1|9404.2|9402.2|9398.8|9396.8|222
1590537600000|2020-05-27 00:00:00|9400.2|9398.2|9409.1|9407.1|9411.8|9409.8|9400.2|9398.2|507
1590537900000|2020-05-27 00:05:00|9409.2|9407.2|9389.6|9387.6|9410.6|9408.6|9384.7|9382.7|1086
1590538200000|2020-05-27 00:10:00|9389.4|9387.4|9387.3|9385.3|9389.7|9387.7|9381.4|9379.4|777
1590538500000|2020-05-27 00:15:00|9387.2|9385.2|9385.1|9383.1|9390.2|9388.2|9380.9|9378.9|760
1590538800000|2020-05-27 00:20:00|9384.9|9382.9|9387.3|9385.3|9388.7|9386.7|9384.3|9382.3|318
1590539100000|2020-05-27 00:25:00|9387.4|9385.4|9390.6|9388.6|9392.6|9390.6|9385.9|9383.9|357
1590539400000|2020-05-27 00:30:00|9391.2|9389.2|9390.2|9388.2|9393.7|9391.7|9386.2|9384.2|456
1590539700000|2020-05-27 00:35:00|9390.1|9388.1|9393.8|9391.8|9394.2|9392.2|9387.3|9385.3|217
1590540000000|2020-05-27 00:40:00|9393.9|9391.9|9391.3|9389.3|9396.7|9394.7|9390.9|9388.9|421
1590540300000|2020-05-27 00:45:00|9391.4|9389.4|9400.6|9398.6|9401.8|9399.8|9389.6|9387.6|504
1590540600000|2020-05-27 00:50:00|9400.8|9398.8|9408.8|9406.8|9410.6|9408.6|9399.8|9397.8|538
1590540900000|2020-05-27 00:55:00|9409.2|9407.2|9413.4|9411.4|9414.8|9412.8|9405.3|9403.3|586
1590541200000|2020-05-27 01:00:00|9413.6|9411.6|9436.6|9434.6|9438.2|9436.2|9413.6|9411.6|2237
1590541500000|2020-05-27 01:05:00|9436.4|9434.4|9447.8|9445.8|9449.4|9447.4|9432.2|9430.2|1483
1590541800000|2020-05-27 01:10:00|9447.9|9445.9|9443.8|9441.8|9448.1|9446.1|9441.3|9439.3|845
1590542100000|2020-05-27 01:15:00|9443.9|9441.9|9453.6|9451.6|9458.4|9456.4|9442.8|9440.8|1154
1590542400000|2020-05-27 01:20:00|9453.7|9451.7|9451.3|9449.3|9455.1|9453.1|9449.3|9447.3|641
1590542700000|2020-05-27 01:25:00|9451.4|9449.4|9449.3|9447.3|9453.1|9451.1|9448.4|9446.4|251
1590543000000|2020-05-27 01:30:00|9449.4|9447.4|9447.8|9445.8|9451.6|9449.6|9442.9|9440.9|642
1590543300000|2020-05-27 01:35:00|9447.9|9445.9|9451.7|9449.7|9453.2|9451.2|9443.7|9441.7|675
1590543600000|2020-05-27 01:40:00|9451.3|9449.3|9452.6|9450.6|9456.2|9454.2|9448.6|9446.6|513
1590543900000|2020-05-27 01:45:00|9452.4|9450.4|9451.4|9449.4|9456.9|9454.9|9451.1|9449.1|432
1590544200000|2020-05-27 01:50:00|9451.3|9449.3|9442.7|9440.7|9451.3|9449.3|9442.2|9440.2|606
1590544500000|2020-05-27 01:55:00|9442.6|9440.6|9442.7|9440.7|9445.6|9443.6|9436.3|9434.3|928
1590544800000|2020-05-27 02:00:00|9442.8|9440.8|9435.2|9433.2|9446.2|9444.2|9433.9|9431.9|695
1590545100000|2020-05-27 02:05:00|9434.9|9432.9|9437.1|9435.1|9438.7|9436.7|9431.2|9429.2|567
1590545400000|2020-05-27 02:10:00|9436.4|9434.4|9437.8|9435.8|9439.9|9437.9|9429.9|9427.9|692
1590545700000|2020-05-27 02:15:00|9437.7|9435.7|9432.4|9430.4|9438.4|9436.4|9432.4|9430.4|371
1590546000000|2020-05-27 02:20:00|9432.6|9430.6|9431.2|9429.2|9433.2|9431.2|9424.3|9422.3|746
1590546300000|2020-05-27 02:25:00|9431.1|9429.1|9436.6|9434.6|9437.9|9435.9|9429.7|9427.7|449
1590546600000|2020-05-27 02:30:00|9436.4|9434.4|9441.1|9439.1|9442.2|9440.2|9435.4|9433.4|379
1590546900000|2020-05-27 02:35:00|9440.6|9438.6|9437.9|9435.9|9442.8|9440.8|9436.1|9434.1|359
1590547200000|2020-05-27 02:40:00|9437.8|9435.8|9446.7|9444.7|9449.6|9447.6|9436.1|9434.1|731
1590547500000|2020-05-27 02:45:00|9446.8|9444.8|9447.2|9445.2|9449.3|9447.3|9445.4|9443.4|266
1590547800000|2020-05-27 02:50:00|9447.1|9445.1|9449.8|9447.8|9451.6|9449.6|9445.3|9443.3|231
1590548100000|2020-05-27 02:55:00|9449.7|9447.7|9461.7|9459.7|9465.3|9463.3|9447.7|9445.7|1050
1590548400000|2020-05-27 03:00:00|9462.1|9460.1|9473.1|9471.1|9473.6|9471.6|9462.1|9460.1|1232
1590548700000|2020-05-27 03:05:00|9473.2|9471.2|9467.1|9465.1|9474.9|9472.9|9467.1|9465.1|520
1590549000000|2020-05-27 03:10:00|9467.2|9465.2|9467.6|9465.6|9471.3|9469.3|9467.1|9465.1|335
1590549300000|2020-05-27 03:15:00|9467.4|9465.4|9467.2|9465.2|9469.3|9467.3|9466.4|9464.4|511
1590549600000|2020-05-27 03:20:00|9467.3|9465.3|9469.9|9467.9|9471.1|9469.1|9466.6|9464.6|533
1590549900000|2020-05-27 03:25:00|9469.7|9467.7|9472.1|9470.1|9476.7|9474.7|9469.7|9467.7|544
1590550200000|2020-05-27 03:30:00|9472.2|9470.2|9480.7|9478.7|9482.7|9480.7|9472.2|9470.2|539
1590550500000|2020-05-27 03:35:00|9480.8|9478.8|9487.4|9485.4|9493.8|9491.8|9480.1|9478.1|1288
1590550800000|2020-05-27 03:40:00|9487.6|9485.6|9491.3|9489.3|9493.2|9491.2|9486.8|9484.8|421
1590551100000|2020-05-27 03:45:00|9491.6|9489.6|9493.4|9491.4|9494.9|9492.9|9489.8|9487.8|665
1590551400000|2020-05-27 03:50:00|9493.6|9491.6|9491.4|9489.4|9494.9|9492.9|9491.1|9489.1|385
1590551700000|2020-05-27 03:55:00|9491.3|9489.3|9486.9|9484.9|9491.4|9489.4|9485.2|9483.2|391
1590552000000|2020-05-27 04:00:00|9487.3|9485.3|9492.2|9490.2|9494.1|9492.1|9485.3|9483.3|360
1590552300000|2020-05-27 04:05:00|9491.9|9489.9|9485.3|9483.3|9492.2|9490.2|9484.7|9482.7|317
1590552600000|2020-05-27 04:10:00|9485.2|9483.2|9484.9|9482.9|9487.1|9485.1|9484.2|9482.2|244
1590552900000|2020-05-27 04:15:00|9485.1|9483.1|9487.8|9485.8|9489.7|9487.7|9485.1|9483.1|273
1590553200000|2020-05-27 04:20:00|9487.7|9485.7|9492.7|9490.7|9493.7|9491.7|9487.4|9485.4|382
1590553500000|2020-05-27 04:25:00|9492.6|9490.6|9500.3|9498.3|9500.6|9498.6|9490.2|9488.2|638
1590553800000|2020-05-27 04:30:00|9500.4|9498.4|9490.8|9488.8|9501.2|9499.2|9490.3|9488.3|477
1590554100000|2020-05-27 04:35:00|9490.7|9488.7|9489.6|9487.6|9492.7|9490.7|9488.4|9486.4|246
1590554400000|2020-05-27 04:40:00|9489.7|9487.7|9490.8|9488.8|9491.2|9489.2|9488.8|9486.8|117
1590554700000|2020-05-27 04:45:00|9490.6|9488.6|9495.1|9493.1|9496.2|9494.2|9489.8|9487.8|394
1590555000000|2020-05-27 04:50:00|9494.9|9492.9|9487.4|9485.4|9495.3|9493.3|9486.4|9484.4|740
1590555300000|2020-05-27 04:55:00|9487.7|9485.7|9487.7|9485.7|9489.8|9487.8|9486.1|9484.1|351
1590555600000|2020-05-27 05:00:00|9487.6|9485.6|9484.8|9482.8|9488.8|9486.8|9483.8|9481.8|571
1590555900000|2020-05-27 05:05:00|9484.2|9482.2|9486.9|9484.9|9489.7|9487.7|9483.9|9481.9|289
1590556200000|2020-05-27 05:10:00|9487.1|9485.1|9478.8|9476.8|9487.1|9485.1|9478.1|9476.1|575
1590556500000|2020-05-27 05:15:00|9478.6|9476.6|9481.6|9479.6|9481.8|9479.8|9477.7|9475.7|356
1590556800000|2020-05-27 05:20:00|9481.4|9479.4|9479.6|9477.6|9483.3|9481.3|9479.6|9477.6|189
1590557100000|2020-05-27 05:25:00|9479.7|9477.7|9486.4|9484.4|9486.9|9484.9|9477.9|9475.9|287
1590557400000|2020-05-27 05:30:00|9486.6|9484.6|9480.3|9478.3|9486.6|9484.6|9479.7|9477.7|310
1590557700000|2020-05-27 05:35:00|9480.4|9478.4|9489.2|9487.2|9490.2|9488.2|9479.7|9477.7|372
1590558000000|2020-05-27 05:40:00|9489.3|9487.3|9488.2|9486.2|9491.3|9489.3|9486.3|9484.3|395
1590558300000|2020-05-27 05:45:00|9488.1|9486.1|9485.9|9483.9|9489.4|9487.4|9484.8|9482.8|285
1590558600000|2020-05-27 05:50:00|9485.6|9483.6|9478.1|9476.1|9489.9|9487.9|9477.6|9475.6|593
1590558900000|2020-05-27 05:55:00|9477.9|9475.9|9475.8|9473.8|9477.9|9475.9|9472.4|9470.4|646
1590559200000|2020-05-27 06:00:00|9475.9|9473.9|9480.2|9478.2|9480.9|9478.9|9470.9|9468.9|781
1590559500000|2020-05-27 06:05:00|9480.3|9478.3|9477.1|9475.1|9481.2|9479.2|9474.2|9472.2|458
1590559800000|2020-05-27 06:10:00|9477.3|9475.3|9482.1|9480.1|9483.3|9481.3|9476.7|9474.7|394
1590560100000|2020-05-27 06:15:00|9481.9|9479.9|9482.1|9480.1|9483.6|9481.6|9478.6|9476.6|319
1590560400000|2020-05-27 06:20:00|9481.8|9479.8|9474.7|9472.7|9483.4|9481.4|9472.1|9470.1|340
1590560700000|2020-05-27 06:25:00|9474.8|9472.8|9467.3|9465.3|9475.2|9473.2|9465.1|9463.1|648
1590561000000|2020-05-27 06:30:00|9467.7|9465.7|9468.4|9466.4|9470.2|9468.2|9465.3|9463.3|338
1590561300000|2020-05-27 06:35:00|9468.6|9466.6|9471.7|9469.7|9471.7|9469.7|9467.3|9465.3|370
1590561600000|2020-05-27 06:40:00|9471.8|9469.8|9469.1|9467.1|9472.4|9470.4|9467.8|9465.8|209
1590561900000|2020-05-27 06:45:00|9468.9|9466.9|9473.3|9471.3|9474.2|9472.2|9465.9|9463.9|270
1590562200000|2020-05-27 06:50:00|9473.6|9471.6|9473.4|9471.4|9476.1|9474.1|9470.8|9468.8|302
1590562500000|2020-05-27 06:55:00|9473.6|9471.6|9469.4|9467.4|9475.8|9473.8|9467.4|9465.4|384
1590562800000|2020-05-27 07:00:00|9469.3|9467.3|9481.9|9479.9|9482.7|9480.7|9463.4|9461.4|1189
1590563100000|2020-05-27 07:05:00|9482.1|9480.1|9489.1|9487.1|9491.6|9489.6|9479.3|9477.3|1128
1590563400000|2020-05-27 07:10:00|9489.2|9487.2|9486.2|9484.2|9489.2|9487.2|9483.3|9481.3|620
1590563700000|2020-05-27 07:15:00|9486.1|9484.1|9465.4|9463.4|9493.3|9491.3|9458.8|9456.8|2500
1590564000000|2020-05-27 07:20:00|9465.3|9463.3|9469.6|9467.6|9478.9|9476.9|9464.2|9462.2|1288
1590564300000|2020-05-27 07:25:00|9469.7|9467.7|9476.9|9474.9|9479.3|9477.3|9465.9|9463.9|698
1590564600000|2020-05-27 07:30:00|9477.2|9475.2|9478.6|9476.6|9481.1|9479.1|9471.9|9469.9|693
1590564900000|2020-05-27 07:35:00|9478.3|9476.3|9486.3|9484.3|9491.1|9489.1|9473.8|9471.8|764
1590565200000|2020-05-27 07:40:00|9485.7|9483.7|9486.4|9484.4|9491.1|9489.1|9484.4|9482.4|688
1590565500000|2020-05-27 07:45:00|9486.3|9484.3|9493.2|9491.2|9497.9|9495.9|9484.9|9482.9|915
1590565800000|2020-05-27 07:50:00|9493.1|9491.1|9490.1|9488.1|9494.1|9492.1|9489.1|9487.1|615
1590566100000|2020-05-27 07:55:00|9490.2|9488.2|9486.6|9484.6|9491.8|9489.8|9485.6|9483.6|474
1590566400000|2020-05-27 08:00:00|9486.2|9484.2|9488.3|9486.3|9489.7|9487.7|9481.9|9479.9|737
1590566700000|2020-05-27 08:05:00|9488.4|9486.4|9484.6|9482.6|9491.4|9489.4|9482.7|9480.7|454
1590567000000|2020-05-27 08:10:00|9484.7|9482.7|9484.8|9482.8|9488.7|9486.7|9482.3|9480.3|357
1590567300000|2020-05-27 08:15:00|9484.9|9482.9|9487.3|9485.3|9491.2|9489.2|9482.6|9480.6|461
1590567600000|2020-05-27 08:20:00|9487.2|9485.2|9484.2|9482.2|9488.3|9486.3|9483.2|9481.2|485
1590567900000|2020-05-27 08:25:00|9484.1|9482.1|9471.4|9469.4|9484.3|9482.3|9464.9|9462.9|1273
1590568200000|2020-05-27 08:30:00|9471.1|9469.1|9474.7|9472.7|9484.2|9482.2|9471.1|9469.1|693
1590568500000|2020-05-27 08:35:00|9474.6|9472.6|9485.6|9483.6|9489.6|9487.6|9473.6|9471.6|1319
1590568800000|2020-05-27 08:40:00|9485.3|9483.3|9488.1|9486.1|9493.2|9491.2|9483.6|9481.6|859
1590569100000|2020-05-27 08:45:00|9487.6|9485.6|9493.2|9491.2|9493.6|9491.6|9487.2|9485.2|450
1590569400000|2020-05-27 08:50:00|9493.1|9491.1|9490.3|9488.3|9493.8|9491.8|9488.8|9486.8|525
1590569700000|2020-05-27 08:55:00|9490.4|9488.4|9488.7|9486.7|9492.8|9490.8|9487.7|9485.7|336
1590570000000|2020-05-27 09:00:00|9489.1|9487.1|9491.8|9489.8|9492.6|9490.6|9488.3|9486.3|372
1590570300000|2020-05-27 09:05:00|9491.7|9489.7|9479.4|9477.4|9491.7|9489.7|9479.3|9477.3|702
1590570600000|2020-05-27 09:10:00|9479.6|9477.6|9485.6|9483.6|9487.7|9485.7|9476.9|9474.9|799
1590570900000|2020-05-27 09:15:00|9485.7|9483.7|9489.2|9487.2|9493.3|9491.3|9481.9|9479.9|869
1590571200000|2020-05-27 09:20:00|9489.1|9487.1|9492.3|9490.3|9496.2|9494.2|9485.7|9483.7|1195
1590571500000|2020-05-27 09:25:00|9492.2|9490.2|9497.9|9495.9|9505.3|9503.3|9491.6|9489.6|2055
1590571800000|2020-05-27 09:30:00|9498.1|9496.1|9491.6|9489.6|9498.1|9496.1|9491.1|9489.1|848
1590572100000|2020-05-27 09:35:00|9491.4|9489.4|9499.6|9497.6|9500.1|9498.1|9489.6|9487.6|1136
1590572400000|2020-05-27 09:40:00|9499.7|9497.7|9500.7|9498.7|9504.6|9502.6|9495.8|9493.8|695
1590572700000|2020-05-27 09:45:00|9500.3|9498.3|9501.8|9499.8|9507.9|9505.9|9499.9|9497.9|652
1590573000000|2020-05-27 09:50:00|9501.7|9499.7|9505.3|9503.3|9505.6|9503.6|9498.8|9496.8|793
1590573300000|2020-05-27 09:55:00|9505.4|9503.4|9509.1|9507.1|9513.2|9511.2|9504.2|9502.2|962
1590573600000|2020-05-27 10:00:00|9508.9|9506.9|9505.1|9503.1|9511.4|9509.4|9504.1|9502.1|686
1590573900000|2020-05-27 10:05:00|9504.6|9502.6|9493.9|9491.9|9506.9|9504.9|9491.8|9489.8|1363
1590574200000|2020-05-27 10:10:00|9493.8|9491.8|9490.6|9488.6|9494.1|9492.1|9485.9|9483.9|1224
1590574500000|2020-05-27 10:15:00|9490.4|9488.4|9486.3|9484.3|9494.6|9492.6|9483.3|9481.3|725
1590574800000|2020-05-27 10:20:00|9486.6|9484.6|9490.6|9488.6|9491.4|9489.4|9483.8|9481.8|549
1590575100000|2020-05-27 10:25:00|9490.4|9488.4|9488.6|9486.6|9490.4|9488.4|9485.7|9483.7|470
1590575400000|2020-05-27 10:30:00|9488.7|9486.7|9488.2|9486.2|9489.3|9487.3|9485.8|9483.8|412
1590575700000|2020-05-27 10:35:00|9487.8|9485.8|9479.1|9477.1|9489.7|9487.7|9473.4|9471.4|1290
1590576000000|2020-05-27 10:40:00|9478.2|9476.2|9479.4|9477.4|9480.7|9478.7|9471.2|9469.2|1097
1590576300000|2020-05-27 10:45:00|9479.6|9477.6|9478.9|9476.9|9481.7|9479.7|9474.4|9472.4|639
1590576600000|2020-05-27 10:50:00|9478.8|9476.8|9475.7|9473.7|9481.7|9479.7|9473.1|9471.1|668
1590576900000|2020-05-27 10:55:00|9475.6|9473.6|9483.6|9481.6|9483.7|9481.7|9474.1|9472.1|705
1590577200000|2020-05-27 11:00:00|9483.1|9481.1|9482.4|9480.4|9483.1|9481.1|9474.6|9472.6|868
1590577500000|2020-05-27 11:05:00|9482.3|9480.3|9481.9|9479.9|9484.7|9482.7|9479.6|9477.6|741
1590577800000|2020-05-27 11:10:00|9481.8|9479.8|9457.7|9455.7|9482.9|9480.9|9454.7|9452.7|2275
1590578100000|2020-05-27 11:15:00|9457.9|9455.9|9457.1|9455.1|9462.4|9460.4|9449.9|9447.9|1490
1590578400000|2020-05-27 11:20:00|9457.3|9455.3|9466.4|9464.4|9466.4|9464.4|9457.2|9455.2|770
1590578700000|2020-05-27 11:25:00|9466.7|9464.7|9458.6|9456.6|9468.4|9466.4|9455.6|9453.6|903
1590579000000|2020-05-27 11:30:00|9457.9|9455.9|9450.4|9448.4|9458.6|9456.6|9445.1|9443.1|1434
1590579300000|2020-05-27 11:35:00|9450.6|9448.6|9455.2|9453.2|9457.4|9455.4|9450.3|9448.3|805
1590579600000|2020-05-27 11:40:00|9455.3|9453.3|9447.2|9445.2|9461.9|9459.9|9441.7|9439.7|1441
1590579900000|2020-05-27 11:45:00|9447.1|9445.1|9447.8|9445.8|9451.4|9449.4|9446.3|9444.3|764
1590580200000|2020-05-27 11:50:00|9447.3|9445.3|9451.3|9449.3|9456.6|9454.6|9446.9|9444.9|876
1590580500000|2020-05-27 11:55:00|9451.4|9449.4|9445.3|9443.3|9454.2|9452.2|9440.6|9438.6|822
1590580800000|2020-05-27 12:00:00|9446.1|9444.1|9441.9|9439.9|9449.3|9447.3|9438.6|9436.6|1318
1590581100000|2020-05-27 12:05:00|9441.7|9439.7|9441.3|9439.3|9443.1|9441.1|9433.9|9431.9|1566
1590581400000|2020-05-27 12:10:00|9440.7|9438.7|9443.9|9441.9|9445.3|9443.3|9434.1|9432.1|1227
1590581700000|2020-05-27 12:15:00|9444.1|9442.1|9446.4|9444.4|9449.2|9447.2|9441.6|9439.6|757
1590582000000|2020-05-27 12:20:00|9446.3|9444.3|9437.9|9435.9|9447.4|9445.4|9437.7|9435.7|866
1590582300000|2020-05-27 12:25:00|9438.1|9436.1|9437.6|9435.6|9443.2|9441.2|9434.3|9432.3|2038
1590582600000|2020-05-27 12:30:00|9437.7|9435.7|9429.9|9427.9|9439.1|9437.1|9428.4|9426.4|1209
1590582900000|2020-05-27 12:35:00|9430.1|9428.1|9430.6|9428.6|9436.7|9434.7|9425.7|9423.7|1357
1590583200000|2020-05-27 12:40:00|9430.4|9428.4|9434.6|9432.6|9436.2|9434.2|9430.4|9428.4|2348
1590583500000|2020-05-27 12:45:00|9434.4|9432.4|9434.6|9432.6|9436.7|9434.7|9433.1|9431.1|1550
1590583800000|2020-05-27 12:50:00|9434.4|9432.4|9392.4|9390.4|9437.2|9435.2|9391.9|9389.9|5147
1590584100000|2020-05-27 12:55:00|9392.7|9390.7|9395.6|9393.6|9401.2|9399.2|9392.1|9390.1|3718
1590584400000|2020-05-27 13:00:00|9395.7|9393.7|9387.7|9385.7|9408.6|9406.6|9386.4|9384.4|4730
1590584700000|2020-05-27 13:05:00|9387.8|9385.8|9400.1|9398.1|9400.1|9398.1|9386.9|9384.9|2063
1590585000000|2020-05-27 13:10:00|9399.4|9397.4|9396.4|9394.4|9401.8|9399.8|9391.9|9389.9|2195
1590585300000|2020-05-27 13:15:00|9396.6|9394.6|9397.9|9395.9|9401.2|9399.2|9388.7|9386.7|1955
1590585600000|2020-05-27 13:20:00|9398.1|9396.1|9393.3|9391.3|9401.2|9399.2|9391.2|9389.2|2125
1590585900000|2020-05-27 13:25:00|9393.4|9391.4|9366.6|9364.6|9398.7|9396.7|9364.3|9362.3|5099
1590586200000|2020-05-27 13:30:00|9366.1|9365.1|9361.8|9360.8|9389.9|9388.9|9350.6|9349.6|15096
1590586500000|2020-05-27 13:35:00|9362.4|9361.4|9342.2|9341.2|9375.4|9374.4|9334.2|9333.2|11723
1590586800000|2020-05-27 13:40:00|9342.3|9341.3|9346.4|9345.4|9363.6|9362.6|9329.7|9328.7|10217
1590587100000|2020-05-27 13:45:00|9345.8|9344.8|9299.7|9298.7|9346.7|9345.7|9292.7|9291.7|10877
1590587400000|2020-05-27 13:50:00|9299.9|9298.9|9282.9|9281.9|9314.3|9313.3|9276.9|9275.9|10887
1590587700000|2020-05-27 13:55:00|9282.4|9281.4|9289.2|9288.2|9303.9|9302.9|9278.6|9277.6|8844
1590588000000|2020-05-27 14:00:00|9289.6|9288.6|9279.3|9278.3|9296.4|9295.4|9267.3|9266.3|9839
1590588300000|2020-05-27 14:05:00|9279.4|9278.4|9308.6|9307.6|9310.6|9309.6|9279.4|9278.4|8024
1590588600000|2020-05-27 14:10:00|9308.7|9307.7|9319.5|9318.5|9326.7|9325.7|9308|9307|7214
1590588900000|2020-05-27 14:15:00|9320.3|9319.3|9313.5|9312.5|9328.3|9327.3|9311.5|9310.5|5740
1590589200000|2020-05-27 14:20:00|9313.7|9312.7|9289.8|9288.8|9319.5|9318.5|9281.8|9280.8|8530
1590589500000|2020-05-27 14:25:00|9290.2|9289.2|9296|9295|9299.3|9298.3|9278.5|9277.5|5778
1590589800000|2020-05-27 14:30:00|9295|9294|9276.9|9275.9|9297.5|9296.5|9271.2|9270.2|6720
1590590100000|2020-05-27 14:35:00|9276.5|9275.5|9246|9245|9283.3|9282.3|9244.3|9243.3|8575
1590590400000|2020-05-27 14:40:00|9246.3|9245.3|9227.3|9226.3|9246.7|9245.7|9208.7|9207.7|10269
1590590700000|2020-05-27 14:45:00|9226.9|9225.9|9180.4|9179.4|9228|9227|9178.5|9177.5|9163
1590591000000|2020-05-27 14:50:00|9180.8|9179.8|9219.8|9218.8|9224.8|9223.8|9180.7|9179.7|7867
1590591300000|2020-05-27 14:55:00|9219.7|9218.7|9218|9217|9224|9223|9210.7|9209.7|5951
1590591600000|2020-05-27 15:00:00|9217.8|9216.8|9209.8|9208.8|9219.5|9218.5|9183.3|9182.3|7993
1590591900000|2020-05-27 15:05:00|9209.7|9208.7|9224.8|9223.8|9230.7|9229.7|9201.8|9200.8|5227
1590592200000|2020-05-27 15:10:00|9224.7|9223.7|9229.7|9228.7|9234.7|9233.7|9218.3|9217.3|4936
1590592500000|2020-05-27 15:15:00|9229.5|9228.5|9252.5|9251.5|9253.4|9252.4|9211.5|9210.5|6874
1590592800000|2020-05-27 15:20:00|9252.3|9251.3|9253.8|9252.8|9258.5|9257.5|9247.3|9246.3|4247
1590593100000|2020-05-27 15:25:00|9253.5|9252.5|9257|9256|9263.8|9262.8|9251|9250|4538
1590593400000|2020-05-27 15:30:00|9256.9|9255.9|9254.3|9253.3|9265.3|9264.3|9249.8|9248.8|4196
1590593700000|2020-05-27 15:35:00|9254|9253|9225.3|9224.3|9260.3|9259.3|9207.7|9206.7|9147
1590594000000|2020-05-27 15:40:00|9225.8|9224.8|9235.5|9234.5|9240.5|9239.5|9225.8|9224.8|4635
1590594300000|2020-05-27 15:45:00|9236.3|9235.3|9279.2|9278.2|9282|9281|9234|9233|7467
1590594600000|2020-05-27 15:50:00|9279.3|9278.3|9279.8|9278.8|9280.3|9279.3|9269.9|9268.9|3916
1590594900000|2020-05-27 15:55:00|9279.3|9278.3|9278.4|9277.4|9284|9283|9272.3|9271.3|3613
1590595200000|2020-05-27 16:00:00|9278.3|9277.3|9298.8|9297.8|9299.7|9298.7|9268|9267|5917
1590595500000|2020-05-27 16:05:00|9298.5|9297.5|9307.9|9306.9|9312.3|9311.3|9297|9296|5242
1590595800000|2020-05-27 16:10:00|9307.8|9306.8|9302.7|9301.7|9312.8|9311.8|9296.5|9295.5|3067
1590596100000|2020-05-27 16:15:00|9302.8|9301.8|9299.8|9298.8|9309.7|9308.7|9295.3|9294.3|3325
1590596400000|2020-05-27 16:20:00|9300|9299|9296.8|9295.8|9303.3|9302.3|9290.9|9289.9|2849
1590596700000|2020-05-27 16:25:00|9296.9|9295.9|9295.8|9294.8|9310.8|9309.8|9290.5|9289.5|4127
1590597000000|2020-05-27 16:30:00|9295.5|9294.5|9305.8|9304.8|9307|9306|9290.5|9289.5|2610
1590597300000|2020-05-27 16:35:00|9305.7|9304.7|9312.3|9311.3|9314.5|9313.5|9302|9301|2806
1590597600000|2020-05-27 16:40:00|9313.4|9312.4|9315.4|9314.4|9316.8|9315.8|9307.8|9306.8|2529
1590597900000|2020-05-27 16:45:00|9315.6|9314.6|9332.7|9331.7|9333.7|9332.7|9315.6|9314.6|4872
1590598200000|2020-05-27 16:50:00|9332.6|9331.6|9341.4|9340.4|9344.8|9343.8|9329.2|9328.2|3985
1590598500000|2020-05-27 16:55:00|9341.3|9340.3|9325.2|9324.2|9342.4|9341.4|9325.2|9324.2|4707
1590598800000|2020-05-27 17:00:00|9324.9|9323.9|9331.7|9330.7|9337.2|9336.2|9303.4|9302.4|7421
1590599100000|2020-05-27 17:05:00|9331.3|9330.3|9324.7|9323.7|9337.7|9336.7|9323.4|9322.4|2545
1590599400000|2020-05-27 17:10:00|9324.9|9323.9|9325.7|9324.7|9329.4|9328.4|9315.7|9314.7|4045
1590599700000|2020-05-27 17:15:00|9325.4|9324.4|9331.6|9330.6|9333.2|9332.2|9317.4|9316.4|2061
1590600000000|2020-05-27 17:20:00|9331.4|9330.4|9327.4|9326.4|9337.6|9336.6|9327.4|9326.4|2433
1590600300000|2020-05-27 17:25:00|9327.9|9326.9|9340.9|9339.9|9340.9|9339.9|9323.2|9322.2|2750
1590600600000|2020-05-27 17:30:00|9340.7|9339.7|9317.7|9316.7|9341.2|9340.2|9314.9|9313.9|4205
1590600900000|2020-05-27 17:35:00|9317.9|9316.9|9342.7|9341.7|9342.7|9341.7|9316.2|9315.2|3253
1590601200000|2020-05-27 17:40:00|9342.4|9341.4|9335.7|9334.7|9342.9|9341.9|9330.7|9329.7|2096
1590601500000|2020-05-27 17:45:00|9335.8|9334.8|9336.2|9335.2|9339.2|9338.2|9328.8|9327.8|3049
1590601800000|2020-05-27 17:50:00|9336.1|9335.1|9343.6|9342.6|9344.3|9343.3|9331.4|9330.4|1918
1590602100000|2020-05-27 17:55:00|9343.2|9342.2|9342.4|9341.4|9344.6|9343.6|9333.9|9332.9|2487
1590602400000|2020-05-27 18:00:00|9342.6|9341.6|9372.4|9371.4|9373.2|9372.2|9342.2|9341.2|6590
1590602700000|2020-05-27 18:05:00|9372.6|9371.6|9369.3|9368.3|9372.7|9371.7|9361.6|9360.6|4069
1590603000000|2020-05-27 18:10:00|9369.4|9368.4|9382.2|9381.2|9383.2|9382.2|9368.9|9367.9|3187
1590603300000|2020-05-27 18:15:00|9382.4|9381.4|9388.2|9387.2|9390.3|9389.3|9379.4|9378.4|3094
1590603600000|2020-05-27 18:20:00|9387.9|9386.9|9371.4|9370.4|9387.9|9386.9|9366.6|9365.6|3287
1590603900000|2020-05-27 18:25:00|9371.6|9370.6|9377.7|9376.7|9380.9|9379.9|9370.3|9369.3|2825
1590604200000|2020-05-27 18:30:00|9377.9|9376.9|9382.4|9381.4|9385.7|9384.7|9371.4|9370.4|4243
1590604500000|2020-05-27 18:35:00|9382.7|9381.7|9374.4|9373.4|9383.2|9382.2|9372.7|9371.7|1778
1590604800000|2020-05-27 18:40:00|9374.6|9373.6|9370.3|9369.3|9376.7|9375.7|9366.2|9365.2|2770
1590605100000|2020-05-27 18:45:00|9370.4|9369.4|9380.4|9379.4|9380.9|9379.9|9365.1|9364.1|2459
1590605400000|2020-05-27 18:50:00|9380.6|9379.6|9401.6|9400.6|9402.2|9401.2|9377.9|9376.9|4262
1590605700000|2020-05-27 18:55:00|9401.3|9400.3|9410.2|9409.2|9410.2|9409.2|9397.9|9396.9|2810
1590606000000|2020-05-27 19:00:00|9411.6|9410.6|9402.7|9401.7|9413.2|9412.2|9400.1|9399.1|3296
1590606300000|2020-05-27 19:05:00|9402.6|9401.6|9406.6|9405.6|9412.6|9411.6|9398.2|9397.2|2789
1590606600000|2020-05-27 19:10:00|9407.1|9406.1|9412.9|9411.9|9416.2|9415.2|9399.9|9398.9|3270
1590606900000|2020-05-27 19:15:00|9412.8|9411.8|9410.3|9409.3|9413.1|9412.1|9400.2|9399.2|2300
1590607200000|2020-05-27 19:20:00|9409.7|9408.7|9407.9|9406.9|9414.7|9413.7|9404.5|9403.5|1678
1590607500000|2020-05-27 19:25:00|9407.8|9406.8|9409.5|9408.5|9413.3|9412.3|9401.4|9400.4|2250
1590607800000|2020-05-27 19:30:00|9409.3|9408.3|9390.5|9389.5|9409.3|9408.3|9387.8|9386.8|3255
1590608100000|2020-05-27 19:35:00|9390.8|9389.8|9411.2|9410.2|9413.5|9412.5|9387|9386|3913
1590608400000|2020-05-27 19:40:00|9410.8|9409.8|9425.2|9424.2|9428|9427|9408.5|9407.5|4359
1590608700000|2020-05-27 19:45:00|9425.7|9424.7|9423.4|9422.4|9432.3|9431.3|9418.5|9417.5|3411
1590609000000|2020-05-27 19:50:00|9422.2|9421.2|9429.5|9428.5|9440.2|9439.2|9422.2|9421.2|7631
1590609300000|2020-05-27 19:55:00|9429|9428|9440.5|9439.5|9445.3|9444.3|9426.2|9425.2|6030
1590609600000|2020-05-27 20:00:00|9439.6|9438.6|9439|9437|9442.9|9440.9|9427.4|9425.4|3851
1590609900000|2020-05-27 20:05:00|9439.3|9437.3|9432.6|9430.6|9441.8|9439.8|9432.6|9430.6|1891
1590610200000|2020-05-27 20:10:00|9432.9|9430.9|9442.1|9437.1|9442.1|9439.6|9427.6|9425.6|1929
1590610500000|2020-05-27 20:15:00|9442.3|9437.3|9438.5|9433.5|9442.3|9437.3|9437.3|9432.3|0
1590610800000|2020-05-27 20:20:00|9438.9|9433.9|9437.5|9432.5|9438.9|9433.9|9437.4|9432.4|0
1590611100000|2020-05-27 20:25:00|9437.6|9432.6|9437.5|9432.5|9439|9434|9437.5|9432.5|0
1590611400000|2020-05-27 20:30:00|9437.4|9432.4|9450.4|9448.4|9451.1|9449.1|9437.4|9432.4|1244
1590611700000|2020-05-27 20:35:00|9450.1|9448.1|9445.6|9443.6|9453.4|9451.4|9443.4|9441.4|605
1590612000000|2020-05-27 20:40:00|9444.9|9442.9|9442.1|9440.1|9446.9|9444.9|9440.9|9438.9|454
1590612300000|2020-05-27 20:45:00|9441.6|9439.6|9445.4|9443.4|9445.6|9443.6|9439.6|9437.6|363
1590612600000|2020-05-27 20:50:00|9445.1|9443.1|9445.9|9443.9|9446.4|9444.4|9443.9|9441.9|287
1590612900000|2020-05-27 20:55:00|9446.1|9444.1|9447.1|9442.1|9447.3|9444.9|9443.1|9441.1|360
1590613200000|2020-05-27 21:00:00|9447|9442|9446.7|9441.7|9448|9443|9445.8|9440.8|0
1590613500000|2020-05-27 21:05:00|9446.6|9441.6|9447.6|9442.6|9448.7|9443.7|9444.7|9439.7|0
1590613800000|2020-05-27 21:10:00|9447.5|9442.5|9448.2|9443.2|9449|9444|9447.2|9442.2|0
1590614100000|2020-05-27 21:15:00|9448.3|9443.3|9445.7|9440.7|9448.3|9443.3|9445.7|9440.7|0
1590614400000|2020-05-27 21:20:00|9445.8|9440.8|9444.6|9439.6|9446.2|9441.2|9441.7|9436.7|0
1590614700000|2020-05-27 21:25:00|9444.4|9439.4|9443.3|9438.3|9444.6|9439.6|9440.7|9435.7|0
1590615000000|2020-05-27 21:30:00|9443.2|9438.2|9442.9|9437.9|9443.8|9438.8|9442.5|9437.5|0
1590615300000|2020-05-27 21:35:00|9443|9438|9441.5|9436.5|9444.1|9439.1|9441.5|9436.5|0
1590615600000|2020-05-27 21:40:00|9441.4|9436.4|9441.4|9436.4|9442.8|9437.8|9441.2|9436.2|0
1590615900000|2020-05-27 21:45:00|9441.3|9436.3|9441.2|9436.2|9441.4|9436.4|9440.9|9435.9|0
1590616200000|2020-05-27 21:50:00|9441.3|9436.3|9439.7|9434.7|9441.5|9436.5|9439.7|9434.7|0
1590616500000|2020-05-27 21:55:00|9440|9435|9440.4|9435.4|9441.3|9436.3|9439.7|9434.7|0
1590616800000|2020-05-27 22:00:00|9441.4|9439.4|9433.5|9431.5|9446.1|9444.1|9428.6|9426.6|1123
1590617100000|2020-05-27 22:05:00|9434.4|9432.4|9431.1|9429.1|9434.6|9432.6|9427.6|9425.6|286
1590617400000|2020-05-27 22:10:00|9430.6|9428.6|9429.5|9427.5|9430.6|9428.6|9424.1|9422.1|219
1590617700000|2020-05-27 22:15:00|9430.1|9428.1|9424.1|9422.1|9437|9435|9422.4|9420.4|621
1590618000000|2020-05-27 22:20:00|9424|9422|9426.1|9424.1|9426.1|9424.1|9421.4|9419.4|566
1590618300000|2020-05-27 22:25:00|9426|9424|9420.5|9418.5|9427.9|9425.9|9419.9|9417.9|301
1590618600000|2020-05-27 22:30:00|9420.6|9418.6|9421.9|9419.9|9422.4|9420.4|9417.3|9415.3|324
1590618900000|2020-05-27 22:35:00|9421.8|9419.8|9420.3|9418.3|9421.8|9419.8|9417.1|9415.1|226
1590619200000|2020-05-27 22:40:00|9420.1|9418.1|9423.9|9421.9|9427.1|9425.1|9419.9|9417.9|251
1590619500000|2020-05-27 22:45:00|9423.8|9421.8|9428.5|9426.5|9429.3|9427.3|9421|9419|168
1590619800000|2020-05-27 22:50:00|9428.4|9426.4|9439.5|9437.5|9441.3|9439.3|9426.5|9424.5|538
1590620100000|2020-05-27 22:55:00|9439.8|9437.8|9435.9|9433.9|9440.5|9438.5|9433.9|9431.9|283
1590620400000|2020-05-27 23:00:00|9436.1|9434.1|9437.3|9435.3|9441.6|9439.6|9435.5|9433.5|375
1590620700000|2020-05-27 23:05:00|9437.4|9435.4|9443.1|9441.1|9443.8|9441.8|9435.9|9433.9|265
1590621000000|2020-05-27 23:10:00|9443|9441|9441.5|9439.5|9444.1|9442.1|9440.5|9438.5|159
1590621300000|2020-05-27 23:15:00|9441.6|9439.6|9429.3|9427.3|9442.3|9440.3|9429|9427|469
1590621600000|2020-05-27 23:20:00|9429.9|9427.9|9432|9430|9432.4|9430.4|9424.8|9422.8|460
1590621900000|2020-05-27 23:25:00|9431.8|9429.8|9430.3|9428.3|9433.8|9431.8|9430.3|9428.3|259
1590622200000|2020-05-27 23:30:00|9430.4|9428.4|9426.6|9424.6|9431.8|9429.8|9426.5|9424.5|182
1590622500000|2020-05-27 23:35:00|9426.5|9424.5|9424.5|9422.5|9428|9426|9423.8|9421.8|231
1590622800000|2020-05-27 23:40:00|9424.6|9422.6|9423.4|9421.4|9424.9|9422.9|9421|9419|287
1590623100000|2020-05-27 23:45:00|9423.5|9421.5|9431|9429|9431.3|9429.3|9421.9|9419.9|307
1590623400000|2020-05-27 23:50:00|9430.9|9428.9|9436|9434|9438.3|9436.3|9428|9426|436
1590623700000|2020-05-27 23:55:00|9436.3|9434.3|9447.1|9445.1|9448.9|9446.9|9434|9432|922
1590624000000|2020-05-28 00:00:00|9447|9445|9443.3|9441.3|9447.3|9445.3|9438.5|9436.5|623
1590624300000|2020-05-28 00:05:00|9443.4|9441.4|9461.5|9459.5|9469|9467|9443.4|9441.4|1428
1590624600000|2020-05-28 00:10:00|9462.4|9460.4|9460.3|9458.3|9465|9463|9459.3|9457.3|430
1590624900000|2020-05-28 00:15:00|9460.1|9458.1|9458.3|9456.3|9460.9|9458.9|9454.8|9452.8|534
1590625200000|2020-05-28 00:20:00|9458.4|9456.4|9463|9461|9464.5|9462.5|9457|9455|367
1590625500000|2020-05-28 00:25:00|9463.1|9461.1|9463|9461|9466.5|9464.5|9457.5|9455.5|364
1590625800000|2020-05-28 00:30:00|9463.1|9461.1|9459|9457|9466.3|9464.3|9458.6|9456.6|319
1590626100000|2020-05-28 00:35:00|9459.1|9457.1|9461|9459|9465|9463|9459.1|9457.1|297
1590626400000|2020-05-28 00:40:00|9461.1|9459.1|9467|9465|9470.9|9468.9|9460.8|9458.8|801
1590626700000|2020-05-28 00:45:00|9467.1|9465.1|9474.6|9472.6|9475.1|9473.1|9464.1|9462.1|976
1590627000000|2020-05-28 00:50:00|9475|9473|9476.3|9474.3|9478.5|9476.5|9470.9|9468.9|809
1590627300000|2020-05-28 00:55:00|9475|9473|9468.4|9466.4|9476.5|9474.5|9468|9466|629
1590627600000|2020-05-28 01:00:00|9468.5|9466.5|9463.9|9461.9|9470.8|9468.8|9463.5|9461.5|504
1590627900000|2020-05-28 01:05:00|9464|9462|9470.5|9468.5|9471.3|9469.3|9462|9460|387
1590628200000|2020-05-28 01:10:00|9470.6|9468.6|9459.3|9457.3|9471.1|9469.1|9455.9|9453.9|623
1590628500000|2020-05-28 01:15:00|9459.4|9457.4|9456|9454|9459.9|9457.9|9451|9449|801
1590628800000|2020-05-28 01:20:00|9456.3|9454.3|9449.9|9447.9|9457.5|9455.5|9449.9|9447.9|377
1590629100000|2020-05-28 01:25:00|9450|9448|9456.8|9454.8|9457|9455|9448.5|9446.5|424
1590629400000|2020-05-28 01:30:00|9456.9|9454.9|9464.4|9462.4|9465.9|9463.9|9454.9|9452.9|612
1590629700000|2020-05-28 01:35:00|9464.5|9462.5|9458.3|9456.3|9466.1|9464.1|9457.8|9455.8|578
1590630000000|2020-05-28 01:40:00|9457.9|9455.9|9468.5|9466.5|9468.6|9466.6|9457.9|9455.9|433
1590630300000|2020-05-28 01:45:00|9468.1|9466.1|9465.4|9463.4|9469|9467|9463.5|9461.5|336
1590630600000|2020-05-28 01:50:00|9465.3|9463.3|9482.1|9480.1|9486.3|9484.3|9464.8|9462.8|1453
1590630900000|2020-05-28 01:55:00|9482|9480|9475|9473|9483.8|9481.8|9474|9472|512
1590631200000|2020-05-28 02:00:00|9475.3|9473.3|9477.3|9475.3|9478.6|9476.6|9472.5|9470.5|481
1590631500000|2020-05-28 02:05:00|9477.1|9475.1|9475.6|9473.6|9479.3|9477.3|9474.8|9472.8|286
1590631800000|2020-05-28 02:10:00|9476|9474|9478.1|9476.1|9482.6|9480.6|9475.6|9473.6|351
1590632100000|2020-05-28 02:15:00|9478.4|9476.4|9481.3|9479.3|9482.8|9480.8|9472.6|9470.6|599
1590632400000|2020-05-28 02:20:00|9481|9479|9472.1|9470.1|9482.3|9480.3|9470.4|9468.4|318
1590632700000|2020-05-28 02:25:00|9472|9470|9464.4|9462.4|9472.6|9470.6|9461.4|9459.4|868
1590633000000|2020-05-28 02:30:00|9464.5|9462.5|9452.8|9450.8|9464.5|9462.5|9451.9|9449.9|882
1590633300000|2020-05-28 02:35:00|9452.6|9450.6|9451|9449|9454.5|9452.5|9450|9448|483
1590633600000|2020-05-28 02:40:00|9451.1|9449.1|9454.5|9452.5|9454.8|9452.8|9448.5|9446.5|401
1590633900000|2020-05-28 02:45:00|9454.6|9452.6|9447.8|9445.8|9454.6|9452.6|9443.6|9441.6|875
1590634200000|2020-05-28 02:50:00|9447.6|9445.6|9440.1|9438.1|9448.5|9446.5|9438.8|9436.8|647
1590634500000|2020-05-28 02:55:00|9440|9438|9431.1|9429.1|9442.4|9440.4|9430.8|9428.8|869
1590634800000|2020-05-28 03:00:00|9431.4|9429.4|9425.6|9423.6|9431.9|9429.9|9420.4|9418.4|1150
1590635100000|2020-05-28 03:05:00|9425.3|9423.3|9429.9|9427.9|9430.5|9428.5|9418.5|9416.5|854
1590635400000|2020-05-28 03:10:00|9430|9428|9429.5|9427.5|9432.3|9430.3|9427.3|9425.3|460
1590635700000|2020-05-28 03:15:00|9429.6|9427.6|9433.1|9431.1|9436.3|9434.3|9429.5|9427.5|492
1590636000000|2020-05-28 03:20:00|9433.3|9431.3|9428.5|9426.5|9437|9435|9422.5|9420.5|460
1590636300000|2020-05-28 03:25:00|9428.4|9426.4|9430.8|9428.8|9434.3|9432.3|9426.5|9424.5|365
1590636600000|2020-05-28 03:30:00|9430.5|9428.5|9408.6|9406.6|9432.1|9430.1|9407.5|9405.5|1325
1590636900000|2020-05-28 03:35:00|9408.8|9406.8|9400.8|9398.8|9410.5|9408.5|9393.6|9391.6|1306
1590637200000|2020-05-28 03:40:00|9400.6|9398.6|9404.5|9402.5|9405|9403|9399.1|9397.1|486
1590637500000|2020-05-28 03:45:00|9404.8|9402.8|9390.5|9388.5|9410.3|9408.3|9390.1|9388.1|1243
1590637800000|2020-05-28 03:50:00|9390.4|9388.4|9392.4|9390.4|9395.6|9393.6|9384|9382|1082
1590638100000|2020-05-28 03:55:00|9392.5|9390.5|9385.3|9383.3|9393.6|9391.6|9376.8|9374.8|1254
1590638400000|2020-05-28 04:00:00|9385.1|9383.1|9377.6|9375.6|9386.8|9384.8|9377|9375|590
1590638700000|2020-05-28 04:05:00|9377.9|9375.9|9396.8|9394.8|9397.6|9395.6|9377.4|9375.4|672
1590639000000|2020-05-28 04:10:00|9396.9|9394.9|9394.4|9392.4|9402.1|9400.1|9390.4|9388.4|499
1590639300000|2020-05-28 04:15:00|9394.5|9392.5|9373.3|9371.3|9396.1|9394.1|9373.3|9371.3|577
1590639600000|2020-05-28 04:20:00|9372.3|9370.3|9369.9|9367.9|9375.5|9373.5|9363.9|9361.9|1272
1590639900000|2020-05-28 04:25:00|9370.3|9368.3|9370.5|9368.5|9372.6|9370.6|9366.3|9364.3|466
1590640200000|2020-05-28 04:30:00|9370.4|9368.4|9378.8|9376.8|9381|9379|9367.8|9365.8|755
1590640500000|2020-05-28 04:35:00|9379.1|9377.1|9390.8|9388.8|9392.3|9390.3|9377.1|9375.1|842
1590640800000|2020-05-28 04:40:00|9390.6|9388.6|9397.8|9395.8|9398.5|9396.5|9387|9385|584
1590641100000|2020-05-28 04:45:00|9398.1|9396.1|9400.5|9398.5|9400.5|9398.5|9392.5|9390.5|310
1590641400000|2020-05-28 04:50:00|9400.3|9398.3|9396.8|9394.8|9409|9407|9394.1|9392.1|901
1590641700000|2020-05-28 04:55:00|9396.6|9394.6|9399.1|9397.1|9401.6|9399.6|9396|9394|224
1590642000000|2020-05-28 05:00:00|9399|9397|9407|9405|9408|9406|9388.3|9386.3|1002
1590642300000|2020-05-28 05:05:00|9406.9|9404.9|9409.5|9407.5|9416|9414|9404.5|9402.5|863
1590642600000|2020-05-28 05:10:00|9409.6|9407.6|9419.5|9417.5|9421.9|9419.9|9404.8|9402.8|641
1590642900000|2020-05-28 05:15:00|9419.8|9417.8|9420.9|9418.9|9423.6|9421.6|9414.6|9412.6|454
1590643200000|2020-05-28 05:20:00|9421|9419|9420.9|9418.9|9421.4|9419.4|9414.9|9412.9|290
1590643500000|2020-05-28 05:25:00|9421|9419|9423.8|9421.8|9423.8|9421.8|9416.8|9414.8|236
1590643800000|2020-05-28 05:30:00|9424.8|9422.8|9414|9412|9428.5|9426.5|9411.6|9409.6|584
1590644100000|2020-05-28 05:35:00|9414.1|9412.1|9413.8|9411.8|9418.1|9416.1|9410.1|9408.1|313
1590644400000|2020-05-28 05:40:00|9413.6|9411.6|9420.4|9418.4|9426.5|9424.5|9413.6|9411.6|697
1590644700000|2020-05-28 05:45:00|9420.8|9418.8|9426.3|9424.3|9430.1|9428.1|9420.1|9418.1|582
1590645000000|2020-05-28 05:50:00|9426|9424|9424.6|9422.6|9427.4|9425.4|9418.3|9416.3|538
1590645300000|2020-05-28 05:55:00|9424.8|9422.8|9437.4|9435.4|9437.4|9435.4|9424.8|9422.8|501
1590645600000|2020-05-28 06:00:00|9438|9436|9443.5|9441.5|9446.3|9444.3|9425|9423|930
1590645900000|2020-05-28 06:05:00|9443.1|9441.1|9446.9|9444.9|9450.1|9448.1|9438.9|9436.9|711
1590646200000|2020-05-28 06:10:00|9447|9445|9446.5|9444.5|9451.1|9449.1|9444.1|9442.1|525
1590646500000|2020-05-28 06:15:00|9446|9444|9447.6|9445.6|9448.8|9446.8|9440.5|9438.5|743
1590646800000|2020-05-28 06:20:00|9447.5|9445.5|9443.4|9441.4|9450|9448|9442.8|9440.8|334
1590647100000|2020-05-28 06:25:00|9443.3|9441.3|9439.4|9437.4|9445.1|9443.1|9436.9|9434.9|537
1590647400000|2020-05-28 06:30:00|9439.5|9437.5|9438.6|9436.6|9446|9444|9435.1|9433.1|603
1590647700000|2020-05-28 06:35:00|9438.5|9436.5|9429.1|9427.1|9439.3|9437.3|9425.5|9423.5|778
1590648000000|2020-05-28 06:40:00|9429|9427|9422.3|9420.3|9429.1|9427.1|9421.1|9419.1|434
1590648300000|2020-05-28 06:45:00|9421.8|9419.8|9401.3|9399.3|9427|9425|9397.3|9395.3|1316
1590648600000|2020-05-28 06:50:00|9401.4|9399.4|9396.8|9394.8|9402|9400|9389.9|9387.9|1032
1590648900000|2020-05-28 06:55:00|9396.6|9394.6|9394.3|9392.3|9400.6|9398.6|9391.3|9389.3|675
1590649200000|2020-05-28 07:00:00|9394.6|9392.6|9400.5|9398.5|9406.3|9404.3|9393.9|9391.9|1440
1590649500000|2020-05-28 07:05:00|9400.8|9398.8|9379.9|9377.9|9403.4|9401.4|9377.8|9375.8|1751
1590649800000|2020-05-28 07:10:00|9380.5|9378.5|9397|9395|9397|9395|9375.4|9373.4|1413
1590650100000|2020-05-28 07:15:00|9396.9|9394.9|9396.8|9394.8|9401|9399|9380|9378|1182
1590650400000|2020-05-28 07:20:00|9396.9|9394.9|9402.5|9400.5|9403.8|9401.8|9390.8|9388.8|848
1590650700000|2020-05-28 07:25:00|9402.9|9400.9|9401.6|9399.6|9403.3|9401.3|9392.4|9390.4|626
1590651000000|2020-05-28 07:30:00|9401.5|9399.5|9409.1|9407.1|9412.9|9410.9|9401.5|9399.5|1020
1590651300000|2020-05-28 07:35:00|9408.9|9406.9|9411.3|9409.3|9419.5|9417.5|9402.8|9400.8|965
1590651600000|2020-05-28 07:40:00|9411.1|9409.1|9412.1|9410.1|9414.4|9412.4|9401.3|9399.3|555
1590651900000|2020-05-28 07:45:00|9412.3|9410.3|9419.1|9417.1|9419.6|9417.6|9410.6|9408.6|803
1590652200000|2020-05-28 07:50:00|9419.9|9417.9|9427.5|9425.5|9431.1|9429.1|9419|9417|1098
1590652500000|2020-05-28 07:55:00|9427.9|9425.9|9422.3|9420.3|9429.3|9427.3|9419.6|9417.6|530
1590652800000|2020-05-28 08:00:00|9422.4|9420.4|9428.1|9426.1|9430.1|9428.1|9420.1|9418.1|714
1590653100000|2020-05-28 08:05:00|9428.4|9426.4|9424.3|9422.3|9431.8|9429.8|9420.5|9418.5|525
1590653400000|2020-05-28 08:10:00|9424.1|9422.1|9436.5|9434.5|9437.3|9435.3|9418.9|9416.9|800
1590653700000|2020-05-28 08:15:00|9436.4|9434.4|9422.9|9420.9|9436.6|9434.6|9420|9418|819
1590654000000|2020-05-28 08:20:00|9422.4|9420.4|9415.6|9413.6|9425.6|9423.6|9409.9|9407.9|1172
1590654300000|2020-05-28 08:25:00|9415.8|9413.8|9408.8|9406.8|9418.9|9416.9|9406.3|9404.3|592
1590654600000|2020-05-28 08:30:00|9408.9|9406.9|9402.4|9400.4|9411|9409|9397|9395|1018
1590654900000|2020-05-28 08:35:00|9402.3|9400.3|9414|9412|9414.5|9412.5|9401.6|9399.6|803
1590655200000|2020-05-28 08:40:00|9413.9|9411.9|9416.6|9414.6|9419.4|9417.4|9403.1|9401.1|1028
1590655500000|2020-05-28 08:45:00|9416.3|9414.3|9413.5|9411.5|9419.8|9417.8|9411.6|9409.6|789
1590655800000|2020-05-28 08:50:00|9413.1|9411.1|9404.5|9402.5|9418|9416|9401.5|9399.5|1346
1590656100000|2020-05-28 08:55:00|9404.4|9402.4|9410.3|9408.3|9411.8|9409.8|9400.4|9398.4|816
1590656400000|2020-05-28 09:00:00|9409.6|9407.6|9412.3|9410.3|9412.3|9410.3|9402.6|9400.6|404
1590656700000|2020-05-28 09:05:00|9412.4|9410.4|9419.1|9417.1|9425|9423|9408.3|9406.3|812
1590657000000|2020-05-28 09:10:00|9419|9417|9422.8|9420.8|9426.8|9424.8|9417.3|9415.3|412
1590657300000|2020-05-28 09:15:00|9423.8|9421.8|9424.8|9422.8|9428.8|9426.8|9422.1|9420.1|398
1590657600000|2020-05-28 09:20:00|9425|9423|9424.8|9422.8|9429.1|9427.1|9421.6|9419.6|447
1590657900000|2020-05-28 09:25:00|9424.9|9422.9|9417.8|9415.8|9426.5|9424.5|9417.8|9415.8|343
1590658200000|2020-05-28 09:30:00|9417.9|9415.9|9411.8|9409.8|9422.5|9420.5|9411.6|9409.6|371
1590658500000|2020-05-28 09:35:00|9411.6|9409.6|9415.6|9413.6|9417.6|9415.6|9410.3|9408.3|427
1590658800000|2020-05-28 09:40:00|9416.1|9414.1|9410.9|9408.9|9416.3|9414.3|9410|9408|352
1590659100000|2020-05-28 09:45:00|9410.8|9408.8|9402.8|9400.8|9413.3|9411.3|9400.6|9398.6|583
1590659400000|2020-05-28 09:50:00|9402.5|9400.5|9385.9|9383.9|9402.5|9400.5|9369.9|9367.9|2133
1590659700000|2020-05-28 09:55:00|9385.5|9383.5|9382.1|9380.1|9390.6|9388.6|9382.1|9380.1|602
1590660000000|2020-05-28 10:00:00|9382.3|9380.3|9380.8|9378.8|9392.6|9390.6|9377.9|9375.9|794
1590660300000|2020-05-28 10:05:00|9380.6|9378.6|9388|9386|9388.8|9386.8|9377.1|9375.1|670
1590660600000|2020-05-28 10:10:00|9388.1|9386.1|9380.8|9378.8|9388.8|9386.8|9378.3|9376.3|500
1590660900000|2020-05-28 10:15:00|9380.6|9378.6|9383.8|9381.8|9389.6|9387.6|9379.4|9377.4|480
1590661200000|2020-05-28 10:20:00|9384.3|9382.3|9389|9387|9389.5|9387.5|9375.6|9373.6|418
1590661500000|2020-05-28 10:25:00|9389.1|9387.1|9396|9394|9400.4|9398.4|9387.8|9385.8|729
1590661800000|2020-05-28 10:30:00|9395.9|9393.9|9399.9|9397.9|9403.6|9401.6|9394.5|9392.5|498
1590662100000|2020-05-28 10:35:00|9399.8|9397.8|9397.8|9395.8|9402.6|9400.6|9397.3|9395.3|475
1590662400000|2020-05-28 10:40:00|9398.3|9396.3|9400.5|9398.5|9401|9399|9381.5|9379.5|1173
1590662700000|2020-05-28 10:45:00|9400.3|9398.3|9409.1|9407.1|9416.5|9414.5|9398.8|9396.8|1158
1590663000000|2020-05-28 10:50:00|9409|9407|9418.5|9416.5|9419|9417|9409|9407|505
1590663300000|2020-05-28 10:55:00|9418.4|9416.4|9410|9408|9418.4|9416.4|9404.5|9402.5|581
1590663600000|2020-05-28 11:00:00|9409.8|9407.8|9407.9|9405.9|9416.5|9414.5|9405.8|9403.8|600
1590663900000|2020-05-28 11:05:00|9407.1|9405.1|9404.3|9402.3|9418.4|9416.4|9402.4|9400.4|782
1590664200000|2020-05-28 11:10:00|9404.4|9402.4|9401.1|9399.1|9408.9|9406.9|9398.9|9396.9|596
1590664500000|2020-05-28 11:15:00|9401|9399|9391.4|9389.4|9405.9|9403.9|9386.8|9384.8|919
1590664800000|2020-05-28 11:20:00|9390.9|9388.9|9394.9|9392.9|9399.1|9397.1|9387.4|9385.4|589
1590665100000|2020-05-28 11:25:00|9394.6|9392.6|9403.9|9401.9|9407.8|9405.8|9394|9392|619
1590665400000|2020-05-28 11:30:00|9403.8|9401.8|9411.3|9409.3|9414.5|9412.5|9399|9397|681
1590665700000|2020-05-28 11:35:00|9411.4|9409.4|9407|9405|9414.1|9412.1|9407|9405|481
1590666000000|2020-05-28 11:40:00|9406.8|9404.8|9405.9|9403.9|9412.8|9410.8|9404.6|9402.6|461
1590666300000|2020-05-28 11:45:00|9406|9404|9401.4|9399.4|9408.5|9406.5|9400.9|9398.9|405
1590666600000|2020-05-28 11:50:00|9401.5|9399.5|9399.8|9397.8|9409.3|9407.3|9397.1|9395.1|611
1590666900000|2020-05-28 11:55:00|9399.5|9397.5|9385.3|9383.3|9399.5|9397.5|9385.3|9383.3|809
1590667200000|2020-05-28 12:00:00|9385|9383|9380|9378|9387.5|9385.5|9371.8|9369.8|1987
1590667500000|2020-05-28 12:05:00|9380.3|9378.3|9360.5|9358.5|9380.4|9378.4|9356|9354|2177
1590667800000|2020-05-28 12:10:00|9360.6|9358.6|9372.8|9370.8|9373.5|9371.5|9356.3|9354.3|1777
1590668100000|2020-05-28 12:15:00|9372.5|9370.5|9366|9364|9372.5|9370.5|9362.1|9360.1|1168
1590668400000|2020-05-28 12:20:00|9366.1|9364.1|9350.8|9348.8|9367.1|9365.1|9343.8|9341.8|2421
1590668700000|2020-05-28 12:25:00|9351.4|9349.4|9350.1|9348.1|9359.4|9357.4|9347.8|9345.8|1313
1590669000000|2020-05-28 12:30:00|9350|9348|9358.9|9356.9|9361|9359|9335.4|9333.4|3179
1590669300000|2020-05-28 12:35:00|9358|9356|9348.6|9346.6|9371.9|9369.9|9347.3|9345.3|3342
1590669600000|2020-05-28 12:40:00|9348.8|9346.8|9352.8|9350.8|9363|9361|9347.4|9345.4|2536
1590669900000|2020-05-28 12:45:00|9352.6|9350.6|9345.3|9343.3|9354.4|9352.4|9332.5|9330.5|3540
1590670200000|2020-05-28 12:50:00|9345.1|9343.1|9335.6|9333.6|9348.4|9346.4|9333.4|9331.4|2574
1590670500000|2020-05-28 12:55:00|9335.9|9333.9|9347.1|9345.1|9353.5|9351.5|9325.5|9323.5|3590
1590670800000|2020-05-28 13:00:00|9346.4|9344.4|9368|9366|9372.4|9370.4|9343.6|9341.6|3173
1590671100000|2020-05-28 13:05:00|9368.1|9366.1|9360|9358|9375.5|9373.5|9358.6|9356.6|3039
1590671400000|2020-05-28 13:10:00|9359.9|9357.9|9369.3|9367.3|9371.6|9369.6|9357.1|9355.1|2069
1590671700000|2020-05-28 13:15:00|9369.4|9367.4|9377.9|9375.9|9383.6|9381.6|9366.3|9364.3|2162
1590672000000|2020-05-28 13:20:00|9378|9376|9375.9|9373.9|9380|9378|9372.6|9370.6|1046
1590672300000|2020-05-28 13:25:00|9375.8|9373.8|9387.6|9385.6|9392.6|9390.6|9373.8|9371.8|2646
1590672600000|2020-05-28 13:30:00|9387.1|9386.1|9404.8|9403.8|9423.1|9422.1|9387.1|9386.1|14568
1590672900000|2020-05-28 13:35:00|9405.8|9404.8|9420.8|9419.8|9440.9|9439.9|9404.6|9403.6|11208
1590673200000|2020-05-28 13:40:00|9420.5|9419.5|9460.7|9459.7|9467.7|9466.7|9420.1|9419.1|10471
1590673500000|2020-05-28 13:45:00|9461|9460|9443.1|9442.1|9463.2|9462.2|9439.7|9438.7|6939
1590673800000|2020-05-28 13:50:00|9443.2|9442.2|9452.2|9451.2|9459|9458|9436|9435|6079
1590674100000|2020-05-28 13:55:00|9452.1|9451.1|9436|9435|9452.2|9451.2|9424.5|9423.5|5813
1590674400000|2020-05-28 14:00:00|9435.5|9434.5|9442.5|9441.5|9449.7|9448.7|9415.2|9414.2|9078
1590674700000|2020-05-28 14:05:00|9442.7|9441.7|9467|9466|9471.6|9470.6|9435|9434|6526
1590675000000|2020-05-28 14:10:00|9467.3|9466.3|9473.8|9472.8|9478.8|9477.8|9463.5|9462.5|4563
1590675300000|2020-05-28 14:15:00|9473.7|9472.7|9460|9459|9480.8|9479.8|9450.9|9449.9|6207
1590675600000|2020-05-28 14:20:00|9459.9|9458.9|9467.5|9466.5|9478.5|9477.5|9457.4|9456.4|4065
1590675900000|2020-05-28 14:25:00|9467.4|9466.4|9478.5|9477.5|9482.5|9481.5|9464.3|9463.3|3272
1590676200000|2020-05-28 14:30:00|9479.5|9478.5|9476|9475|9482.2|9481.2|9464.3|9463.3|4072
1590676500000|2020-05-28 14:35:00|9475.8|9474.8|9485.5|9484.5|9485.5|9484.5|9470.5|9469.5|3906
1590676800000|2020-05-28 14:40:00|9485.7|9484.7|9496.5|9495.5|9500.9|9499.9|9485.2|9484.2|5552
1590677100000|2020-05-28 14:45:00|9496.2|9495.2|9498.8|9497.8|9504.4|9503.4|9496.2|9495.2|3300
1590677400000|2020-05-28 14:50:00|9498.7|9497.7|9491.5|9490.5|9500.8|9499.8|9489.7|9488.7|3298
1590677700000|2020-05-28 14:55:00|9491.7|9490.7|9497.3|9496.3|9499.7|9498.7|9488.7|9487.7|3311
1590678000000|2020-05-28 15:00:00|9497.4|9496.4|9494.5|9493.5|9507|9506|9487.4|9486.4|4657
1590678300000|2020-05-28 15:05:00|9496|9495|9480.5|9479.5|9510.4|9509.4|9480.3|9479.3|5167
1590678600000|2020-05-28 15:10:00|9480.8|9479.8|9491|9490|9492|9491|9478.2|9477.2|3743
1590678900000|2020-05-28 15:15:00|9491.3|9490.3|9489.7|9488.7|9494.5|9493.5|9481.2|9480.2|4104
1590679200000|2020-05-28 15:20:00|9489|9488|9474.4|9473.4|9489.5|9488.5|9470.2|9469.2|3769
1590679500000|2020-05-28 15:25:00|9474.5|9473.5|9493.3|9492.3|9493.3|9492.3|9469.5|9468.5|3930
1590679800000|2020-05-28 15:30:00|9493.4|9492.4|9479.7|9478.7|9493.7|9492.7|9476|9475|3518
1590680100000|2020-05-28 15:35:00|9479.8|9478.8|9479|9478|9488.5|9487.5|9475.5|9474.5|2773
1590680400000|2020-05-28 15:40:00|9478.9|9477.9|9489.8|9488.8|9490.8|9489.8|9467.3|9466.3|3991
1590680700000|2020-05-28 15:45:00|9490|9489|9493|9492|9496.5|9495.5|9486.4|9485.4|3169
1590681000000|2020-05-28 15:50:00|9493.5|9492.5|9501.7|9500.7|9503.3|9502.3|9492.8|9491.8|3019
1590681300000|2020-05-28 15:55:00|9501.5|9500.5|9522.2|9521.2|9522.9|9521.9|9500.2|9499.2|4931
1590681600000|2020-05-28 16:00:00|9522|9521|9518.8|9517.8|9527.4|9526.4|9514.8|9513.8|4598
1590681900000|2020-05-28 16:05:00|9519|9518|9525.5|9524.5|9531.8|9530.8|9518.9|9517.9|3606
1590682200000|2020-05-28 16:10:00|9525.4|9524.4|9522|9521|9528|9527|9518.5|9517.5|2654
1590682500000|2020-05-28 16:15:00|9522.2|9521.2|9526.8|9525.8|9530.4|9529.4|9520.3|9519.3|1949
1590682800000|2020-05-28 16:20:00|9526.7|9525.7|9528.8|9527.8|9529.9|9528.9|9524|9523|1919
1590683100000|2020-05-28 16:25:00|9528.7|9527.7|9522.5|9521.5|9531.3|9530.3|9514.8|9513.8|2594
1590683400000|2020-05-28 16:30:00|9522.8|9521.8|9529.5|9528.5|9533.3|9532.3|9518.2|9517.2|2673
1590683700000|2020-05-28 16:35:00|9529.4|9528.4|9537.5|9536.5|9538.5|9537.5|9524.2|9523.2|3685
1590684000000|2020-05-28 16:40:00|9535.8|9534.8|9549.3|9548.3|9550.8|9549.8|9535|9534|5048
1590684300000|2020-05-28 16:45:00|9549.5|9548.5|9551.3|9550.3|9552.1|9551.1|9544.1|9543.1|3140
1590684600000|2020-05-28 16:50:00|9551.2|9550.2|9553.8|9552.8|9557.1|9556.1|9546.6|9545.6|3925
1590684900000|2020-05-28 16:55:00|9554|9553|9547.7|9546.7|9557.6|9556.6|9546.5|9545.5|2200
1590685200000|2020-05-28 17:00:00|9547.6|9546.6|9557.3|9556.3|9559.6|9558.6|9547.6|9546.6|2398
1590685500000|2020-05-28 17:05:00|9557.1|9556.1|9553.3|9552.3|9557.6|9556.6|9550.7|9549.7|1984
1590685800000|2020-05-28 17:10:00|9553.2|9552.2|9558.1|9557.1|9561.6|9560.6|9550|9549|2294
1590686100000|2020-05-28 17:15:00|9557.8|9556.8|9558.5|9557.5|9561|9560|9554.6|9553.6|3197
1590686400000|2020-05-28 17:20:00|9558.3|9557.3|9562.8|9561.8|9563.1|9562.1|9553.1|9552.1|2319
1590686700000|2020-05-28 17:25:00|9562.7|9561.7|9563.1|9562.1|9565.7|9564.7|9556.8|9555.8|2163
1590687000000|2020-05-28 17:30:00|9563|9562|9561.8|9560.8|9565.1|9564.1|9559|9558|1360
1590687300000|2020-05-28 17:35:00|9561.6|9560.6|9567.5|9566.5|9568.6|9567.6|9558.3|9557.3|1934
1590687600000|2020-05-28 17:40:00|9567.6|9566.6|9568.3|9567.3|9569.6|9568.6|9563.3|9562.3|1444
1590687900000|2020-05-28 17:45:00|9568.5|9567.5|9561.1|9560.1|9570|9569|9561|9560|1840
1590688200000|2020-05-28 17:50:00|9561|9560|9551.3|9550.3|9562.8|9561.8|9542.3|9541.3|4632
1590688500000|2020-05-28 17:55:00|9551.6|9550.6|9545.3|9544.3|9562.3|9561.3|9540.6|9539.6|3906
1590688800000|2020-05-28 18:00:00|9545.5|9544.5|9539.6|9538.6|9552.7|9551.7|9539.6|9538.6|5131
1590689100000|2020-05-28 18:05:00|9539|9538|9529.5|9528.5|9541.6|9540.6|9529.5|9528.5|3575
1590689400000|2020-05-28 18:10:00|9529.3|9528.3|9533.1|9532.1|9535.3|9534.3|9526.2|9525.2|2576
1590689700000|2020-05-28 18:15:00|9533.3|9532.3|9544.3|9543.3|9548.7|9547.7|9532.3|9531.3|2513
1590690000000|2020-05-28 18:20:00|9544.2|9543.2|9535.6|9534.6|9548|9547|9533.7|9532.7|2246
1590690300000|2020-05-28 18:25:00|9535.5|9534.5|9525.7|9524.7|9539.5|9538.5|9520.1|9519.1|3849
1590690600000|2020-05-28 18:30:00|9526.5|9525.5|9531.5|9530.5|9533.2|9532.2|9522.7|9521.7|2439
1590690900000|2020-05-28 18:35:00|9531.6|9530.6|9526.5|9525.5|9536.8|9535.8|9523.2|9522.2|3076
1590691200000|2020-05-28 18:40:00|9526.3|9525.3|9514|9513|9530.3|9529.3|9512.3|9511.3|2916
1590691500000|2020-05-28 18:45:00|9514.1|9513.1|9517.6|9516.6|9520.5|9519.5|9512.1|9511.1|2237
1590691800000|2020-05-28 18:50:00|9517.7|9516.7|9517.1|9516.1|9523.5|9522.5|9512.5|9511.5|2322
1590692100000|2020-05-28 18:55:00|9517.2|9516.2|9527.8|9526.8|9528.6|9527.6|9510.2|9509.2|3352
1590692400000|2020-05-28 19:00:00|9527.5|9526.5|9538.8|9537.8|9541.7|9540.7|9524.6|9523.6|3673
1590692700000|2020-05-28 19:05:00|9538.2|9537.2|9533.1|9532.1|9540.3|9539.3|9532.3|9531.3|2889
1590693000000|2020-05-28 19:10:00|9533.3|9532.3|9550.6|9549.6|9550.6|9549.6|9524.1|9523.1|4817
1590693300000|2020-05-28 19:15:00|9550.8|9549.8|9488.3|9487.3|9552|9551|9487.6|9486.6|8875
1590693600000|2020-05-28 19:20:00|9488.8|9487.8|9493.5|9492.5|9498.9|9497.9|9479.1|9478.1|5907
1590693900000|2020-05-28 19:25:00|9493.9|9492.9|9470.1|9469.1|9506.9|9505.9|9468.9|9467.9|5245
1590694200000|2020-05-28 19:30:00|9470.5|9469.5|9460|9459|9479.5|9478.5|9446.9|9445.9|7837
1590694500000|2020-05-28 19:35:00|9460.6|9459.6|9468.9|9467.9|9474|9473|9448.9|9447.9|4871
1590694800000|2020-05-28 19:40:00|9467.6|9466.6|9456.6|9455.6|9467.7|9466.7|9452.5|9451.5|4771
1590695100000|2020-05-28 19:45:00|9456.9|9455.9|9414.5|9413.5|9459.6|9458.6|9414.5|9413.5|6347
1590695400000|2020-05-28 19:50:00|9408|9407|9405.1|9404.1|9419.1|9418.1|9391.1|9390.1|11131
1590695700000|2020-05-28 19:55:00|9406.9|9405.9|9419.2|9418.2|9435.4|9434.4|9406.9|9405.9|10651
1590696000000|2020-05-28 20:00:00|9419.1|9418.1|9451.5|9449.5|9451.9|9449.9|9419.1|9417.6|4706
1590696300000|2020-05-28 20:05:00|9451|9449|9450.5|9448.5|9457.8|9455.8|9444.9|9442.9|2223
1590696600000|2020-05-28 20:10:00|9450.4|9448.4|9465.3|9460.3|9467.6|9465.6|9450.4|9448.4|2979
1590696900000|2020-05-28 20:15:00|9465.2|9460.2|9453.7|9448.7|9465.3|9460.3|9453.7|9448.7|1
1590697200000|2020-05-28 20:20:00|9453.2|9448.2|9444|9439|9453.2|9448.2|9441.8|9436.8|0
1590697500000|2020-05-28 20:25:00|9445.2|9440.2|9462.5|9457.5|9462.5|9457.5|9444.4|9439.4|0
1590697800000|2020-05-28 20:30:00|9463|9458|9459.3|9457.3|9463|9460.8|9455.3|9453.3|581
1590698100000|2020-05-28 20:35:00|9459|9457|9457|9455|9460.5|9458.5|9457|9455|270
1590698400000|2020-05-28 20:40:00|9458|9456|9459|9457|9460.5|9458.5|9456.5|9454.5|298
1590698700000|2020-05-28 20:45:00|9459.3|9457.3|9464.5|9462.5|9464.8|9462.8|9459.3|9457.3|297
1590699000000|2020-05-28 20:50:00|9464.8|9462.8|9469.8|9467.8|9471.3|9469.3|9464|9462|451
1590699300000|2020-05-28 20:55:00|9470.3|9468.3|9466.6|9461.6|9470.5|9468.5|9464.3|9461.4|346
1590699600000|2020-05-28 21:00:00|9466.5|9461.5|9467.2|9462.2|9467.7|9462.7|9466.5|9461.5|0
1590699900000|2020-05-28 21:05:00|9467.1|9462.1|9468.6|9463.6|9468.8|9463.8|9467|9462|0
1590700200000|2020-05-28 21:10:00|9468.8|9463.8|9468.9|9463.9|9469.3|9464.3|9468|9463|0
1590700500000|2020-05-28 21:15:00|9468.8|9463.8|9468.6|9463.6|9469.6|9464.6|9468.6|9463.6|0
1590700800000|2020-05-28 21:20:00|9468.7|9463.7|9466.2|9461.2|9468.7|9463.7|9465.9|9460.9|0
1590701100000|2020-05-28 21:25:00|9466.3|9461.3|9466.2|9461.2|9466.6|9461.6|9465.9|9460.9|0
1590701400000|2020-05-28 21:30:00|9466.1|9461.1|9465|9460|9467.5|9462.5|9464.7|9459.7|0
1590701700000|2020-05-28 21:35:00|9464.8|9459.8|9465.2|9460.2|9465.4|9460.4|9464.4|9459.4|0
1590702000000|2020-05-28 21:40:00|9465.5|9460.5|9464.8|9459.8|9465.5|9460.5|9464.6|9459.6|0
1590702300000|2020-05-28 21:45:00|9464.9|9459.9|9464.5|9459.5|9467|9462|9464.3|9459.3|0
1590702600000|2020-05-28 21:50:00|9464.4|9459.4|9462.9|9457.9|9464.4|9459.4|9462.9|9457.9|0
1590702900000|2020-05-28 21:55:00|9463|9458|9461.2|9456.2|9463.1|9458.1|9461.2|9456.2|0
1590703200000|2020-05-28 22:00:00|9457.8|9455.8|9453|9451|9463.5|9461.5|9451.9|9449.9|535
1590703500000|2020-05-28 22:05:00|9453.1|9451.1|9458.5|9456.5|9464.9|9462.9|9452.4|9450.4|309
1590703800000|2020-05-28 22:10:00|9458.6|9456.6|9441.9|9439.9|9458.6|9456.6|9438.5|9436.5|713
1590704100000|2020-05-28 22:15:00|9444.9|9442.9|9451.6|9449.6|9456.6|9454.6|9443.9|9441.9|313
1590704400000|2020-05-28 22:20:00|9451.8|9449.8|9448.6|9446.6|9452.8|9450.8|9446.5|9444.5|205
1590704700000|2020-05-28 22:25:00|9448.5|9446.5|9453.3|9451.3|9456.8|9454.8|9445.4|9443.4|231
1590705000000|2020-05-28 22:30:00|9453.1|9451.1|9454.8|9452.8|9460.3|9458.3|9453.1|9451.1|218
1590705300000|2020-05-28 22:35:00|9455.5|9453.5|9458.1|9456.1|9459.8|9457.8|9455.4|9453.4|105
1590705600000|2020-05-28 22:40:00|9458.3|9456.3|9456.8|9454.8|9459|9457|9454|9452|136
1590705900000|2020-05-28 22:45:00|9457.8|9455.8|9447.6|9445.6|9458.8|9456.8|9446|9444|256
1590706200000|2020-05-28 22:50:00|9447.5|9445.5|9447.5|9445.5|9452.1|9450.1|9445|9443|111
1590706500000|2020-05-28 22:55:00|9449.4|9447.4|9447.1|9445.1|9450.3|9448.3|9443.8|9441.8|154
1590706800000|2020-05-28 23:00:00|9447.4|9445.4|9450.8|9448.8|9451.8|9449.8|9446.6|9444.6|117
1590707100000|2020-05-28 23:05:00|9450.5|9448.5|9453.9|9451.9|9456|9454|9445|9443|175
1590707400000|2020-05-28 23:10:00|9453.4|9451.4|9447.5|9445.5|9456.3|9454.3|9445.6|9443.6|309
1590707700000|2020-05-28 23:15:00|9447.6|9445.6|9447.6|9445.6|9449|9447|9445.3|9443.3|68
1590708000000|2020-05-28 23:20:00|9447.9|9445.9|9445.9|9443.9|9448.6|9446.6|9444.9|9442.9|119
1590708300000|2020-05-28 23:25:00|9445.8|9443.8|9435.6|9433.6|9445.8|9443.8|9434.5|9432.5|543
1590708600000|2020-05-28 23:30:00|9435.9|9433.9|9428.5|9426.5|9441.1|9439.1|9427.4|9425.4|472
1590708900000|2020-05-28 23:35:00|9428.4|9426.4|9426.8|9424.8|9431.3|9429.3|9426.5|9424.5|256
1590709200000|2020-05-28 23:40:00|9426.9|9424.9|9422.3|9420.3|9429.6|9427.6|9420.6|9418.6|443
1590709500000|2020-05-28 23:45:00|9422.1|9420.1|9427.6|9425.6|9428.4|9426.4|9421.8|9419.8|317
1590709800000|2020-05-28 23:50:00|9427.5|9425.5|9429|9427|9429.6|9427.6|9422|9420|297
1590710100000|2020-05-28 23:55:00|9429.1|9427.1|9422.3|9420.3|9430.8|9428.8|9420.1|9418.1|523
1590710400000|2020-05-29 00:00:00|9422.6|9420.6|9424.9|9422.9|9428.9|9426.9|9415.3|9413.3|982
1590710700000|2020-05-29 00:05:00|9424.8|9422.8|9429.5|9427.5|9431.9|9429.9|9423.8|9421.8|534
1590711000000|2020-05-29 00:10:00|9429.4|9427.4|9413.8|9411.8|9433.8|9431.8|9411|9409|877
1590711300000|2020-05-29 00:15:00|9414.6|9412.6|9410.8|9408.8|9421.4|9419.4|9407.3|9405.3|894
1590711600000|2020-05-29 00:20:00|9411.1|9409.1|9424.6|9422.6|9428.4|9426.4|9411.1|9409.1|812
1590711900000|2020-05-29 00:25:00|9424.5|9422.5|9430.9|9428.9|9435.3|9433.3|9424.1|9422.1|699
1590712200000|2020-05-29 00:30:00|9430.8|9428.8|9424.3|9422.3|9440.6|9438.6|9423.4|9421.4|883
1590712500000|2020-05-29 00:35:00|9424.1|9422.1|9427.4|9425.4|9428.9|9426.9|9419.5|9417.5|389
1590712800000|2020-05-29 00:40:00|9427.3|9425.3|9421|9419|9435.9|9433.9|9420.9|9418.9|413
1590713100000|2020-05-29 00:45:00|9420.9|9418.9|9425.6|9423.6|9428.4|9426.4|9420.8|9418.8|266
1590713400000|2020-05-29 00:50:00|9425.5|9423.5|9417.1|9415.1|9428.4|9426.4|9413.6|9411.6|506
1590713700000|2020-05-29 00:55:00|9416|9414|9400|9398|9416.1|9414.1|9393.3|9391.3|1348
1590714000000|2020-05-29 01:00:00|9399.6|9397.6|9406.6|9404.6|9409.6|9407.6|9397.6|9395.6|717
1590714300000|2020-05-29 01:05:00|9406.8|9404.8|9404.3|9402.3|9408.4|9406.4|9395.9|9393.9|512
1590714600000|2020-05-29 01:10:00|9404.1|9402.1|9393|9391|9405.9|9403.9|9389.9|9387.9|755
1590714900000|2020-05-29 01:15:00|9392.9|9390.9|9400|9398|9408|9406|9385.9|9383.9|1161
1590715200000|2020-05-29 01:20:00|9399.9|9397.9|9415.1|9413.1|9416|9414|9399.3|9397.3|635
1590715500000|2020-05-29 01:25:00|9414.3|9412.3|9417.3|9415.3|9419.3|9417.3|9411.8|9409.8|353
1590715800000|2020-05-29 01:30:00|9417.5|9415.5|9419.4|9417.4|9422.5|9420.5|9412.8|9410.8|496
1590716100000|2020-05-29 01:35:00|9420.1|9418.1|9424|9422|9428.5|9426.5|9418.8|9416.8|501
1590716400000|2020-05-29 01:40:00|9424.1|9422.1|9415.9|9413.9|9427.4|9425.4|9414.1|9412.1|434
1590716700000|2020-05-29 01:45:00|9416|9414|9434|9432|9437.1|9435.1|9416|9414|676
1590717000000|2020-05-29 01:50:00|9434.1|9432.1|9437.5|9435.5|9440.5|9438.5|9434.1|9432.1|421
1590717300000|2020-05-29 01:55:00|9437.4|9435.4|9437|9435|9440.3|9438.3|9434.9|9432.9|312
1590717600000|2020-05-29 02:00:00|9437.1|9435.1|9436.6|9434.6|9444.1|9442.1|9434.8|9432.8|739
1590717900000|2020-05-29 02:05:00|9436.1|9434.1|9433.4|9431.4|9436.8|9434.8|9429.3|9427.3|466
1590718200000|2020-05-29 02:10:00|9433.5|9431.5|9430.5|9428.5|9435|9433|9427.4|9425.4|258
1590718500000|2020-05-29 02:15:00|9430.4|9428.4|9437.6|9435.6|9441.9|9439.9|9422.6|9420.6|724
1590718800000|2020-05-29 02:20:00|9437.8|9435.8|9435.5|9433.5|9440.9|9438.9|9435.3|9433.3|212
1590719100000|2020-05-29 02:25:00|9435.8|9433.8|9445|9443|9448|9446|9435.5|9433.5|404
1590719400000|2020-05-29 02:30:00|9445.1|9443.1|9452.3|9450.3|9457.6|9455.6|9445|9443|825
1590719700000|2020-05-29 02:35:00|9452.5|9450.5|9452.5|9450.5|9453.6|9451.6|9449.6|9447.6|188
1590720000000|2020-05-29 02:40:00|9452.6|9450.6|9450.5|9448.5|9453.1|9451.1|9446.4|9444.4|336
1590720300000|2020-05-29 02:45:00|9450.3|9448.3|9452.5|9450.5|9452.9|9450.9|9446.4|9444.4|190
1590720600000|2020-05-29 02:50:00|9452.4|9450.4|9451.9|9449.9|9455.4|9453.4|9447.8|9445.8|230
1590720900000|2020-05-29 02:55:00|9452|9450|9453.1|9451.1|9456.8|9454.8|9448.4|9446.4|310
1590721200000|2020-05-29 03:00:00|9453|9451|9444|9442|9454.9|9452.9|9443.4|9441.4|425
1590721500000|2020-05-29 03:05:00|9443.8|9441.8|9441|9439|9444.6|9442.6|9440.4|9438.4|302
1590721800000|2020-05-29 03:10:00|9440.9|9438.9|9444|9442|9448.1|9446.1|9438.5|9436.5|302
1590722100000|2020-05-29 03:15:00|9444.1|9442.1|9438.8|9436.8|9444.5|9442.5|9437.8|9435.8|299
1590722400000|2020-05-29 03:20:00|9438.5|9436.5|9448.8|9446.8|9450.9|9448.9|9438|9436|259
1590722700000|2020-05-29 03:25:00|9448.6|9446.6|9443.6|9441.6|9449.3|9447.3|9442.4|9440.4|218
1590723000000|2020-05-29 03:30:00|9444|9442|9448.4|9446.4|9449.9|9447.9|9440.8|9438.8|245
1590723300000|2020-05-29 03:35:00|9448.1|9446.1|9444.4|9442.4|9449.6|9447.6|9443.1|9441.1|146
1590723600000|2020-05-29 03:40:00|9445.3|9443.3|9443.9|9441.9|9446.5|9444.5|9442.6|9440.6|98
1590723900000|2020-05-29 03:45:00|9443.5|9441.5|9441.5|9439.5|9444.3|9442.3|9438|9436|234
1590724200000|2020-05-29 03:50:00|9441.6|9439.6|9440.9|9438.9|9443.5|9441.5|9438.5|9436.5|152
1590724500000|2020-05-29 03:55:00|9441.3|9439.3|9439.6|9437.6|9441.8|9439.8|9431.6|9429.6|439
1590724800000|2020-05-29 04:00:00|9439.8|9437.8|9443|9441|9445.8|9443.8|9439.8|9437.8|248
1590725100000|2020-05-29 04:05:00|9443.1|9441.1|9443.8|9441.8|9445.9|9443.9|9441.5|9439.5|148
1590725400000|2020-05-29 04:10:00|9443.5|9441.5|9442.9|9440.9|9444.4|9442.4|9441.9|9439.9|82
1590725700000|2020-05-29 04:15:00|9442.8|9440.8|9435.5|9433.5|9443.6|9441.6|9431.8|9429.8|323
1590726000000|2020-05-29 04:20:00|9436.1|9434.1|9439.3|9437.3|9439.8|9437.8|9434.9|9432.9|156
1590726300000|2020-05-29 04:25:00|9439.4|9437.4|9429.9|9427.9|9440|9438|9429.9|9427.9|274
1590726600000|2020-05-29 04:30:00|9429.8|9427.8|9435.6|9433.6|9440.8|9438.8|9425.9|9423.9|463
1590726900000|2020-05-29 04:35:00|9435.8|9433.8|9439.9|9437.9|9442.3|9440.3|9434|9432|162
1590727200000|2020-05-29 04:40:00|9439.5|9437.5|9442.8|9440.8|9443.1|9441.1|9439.1|9437.1|166
1590727500000|2020-05-29 04:45:00|9442.6|9440.6|9447.5|9445.5|9447.9|9445.9|9441|9439|210
1590727800000|2020-05-29 04:50:00|9447.4|9445.4|9449.8|9447.8|9451.5|9449.5|9447.1|9445.1|239
1590728100000|2020-05-29 04:55:00|9449.9|9447.9|9456.9|9454.9|9457.3|9455.3|9449.6|9447.6|343
1590728400000|2020-05-29 05:00:00|9457|9455|9452.8|9450.8|9458.8|9456.8|9451|9449|319
1590728700000|2020-05-29 05:05:00|9452.9|9450.9|9459.3|9457.3|9460.6|9458.6|9452.6|9450.6|418
1590729000000|2020-05-29 05:10:00|9459.4|9457.4|9460.9|9458.9|9466.4|9464.4|9458.8|9456.8|573
1590729300000|2020-05-29 05:15:00|9461|9459|9453.1|9451.1|9463.9|9461.9|9452.3|9450.3|440
1590729600000|2020-05-29 05:20:00|9453.3|9451.3|9457.3|9455.3|9458.3|9456.3|9453.3|9451.3|159
1590729900000|2020-05-29 05:25:00|9457.4|9455.4|9455.3|9453.3|9458.9|9456.9|9451.9|9449.9|381
1590730200000|2020-05-29 05:30:00|9455.1|9453.1|9462.4|9460.4|9464.9|9462.9|9451.1|9449.1|614
1590730500000|2020-05-29 05:35:00|9461.9|9459.9|9461.8|9459.8|9464.6|9462.6|9457.8|9455.8|581
1590730800000|2020-05-29 05:40:00|9461.9|9459.9|9458.1|9456.1|9461.9|9459.9|9456.5|9454.5|191
1590731100000|2020-05-29 05:45:00|9457.8|9455.8|9450.5|9448.5|9457.8|9455.8|9447.5|9445.5|545
1590731400000|2020-05-29 05:50:00|9450.4|9448.4|9444.8|9442.8|9454.6|9452.6|9443.3|9441.3|395
1590731700000|2020-05-29 05:55:00|9444.6|9442.6|9440.3|9438.3|9450.1|9448.1|9440.3|9438.3|377
1590732000000|2020-05-29 06:00:00|9441|9439|9453.3|9451.3|9454.4|9452.4|9436.6|9434.6|817
1590732300000|2020-05-29 06:05:00|9453.1|9451.1|9429.5|9427.5|9454.6|9452.6|9423.1|9421.1|1035
1590732600000|2020-05-29 06:10:00|9429.4|9427.4|9434.6|9432.6|9435.8|9433.8|9427.6|9425.6|675
1590732900000|2020-05-29 06:15:00|9434.8|9432.8|9432.1|9430.1|9438.4|9436.4|9430.1|9428.1|472
1590733200000|2020-05-29 06:20:00|9432|9430|9434.4|9432.4|9437.1|9435.1|9428|9426|466
1590733500000|2020-05-29 06:25:00|9433.5|9431.5|9437.5|9435.5|9439.6|9437.6|9431.3|9429.3|288
1590733800000|2020-05-29 06:30:00|9437.6|9435.6|9422.4|9420.4|9437.6|9435.6|9415.6|9413.6|986
1590734100000|2020-05-29 06:35:00|9422.5|9420.5|9419.8|9417.8|9423.1|9421.1|9413.5|9411.5|907
1590734400000|2020-05-29 06:40:00|9419.9|9417.9|9417.1|9415.1|9422.1|9420.1|9411|9409|655
1590734700000|2020-05-29 06:45:00|9417.3|9415.3|9429|9427|9430|9428|9413.4|9411.4|627
1590735000000|2020-05-29 06:50:00|9429.1|9427.1|9429.4|9427.4|9430.9|9428.9|9425|9423|390
1590735300000|2020-05-29 06:55:00|9429.6|9427.6|9428.6|9426.6|9431.9|9429.9|9426.6|9424.6|301
1590735600000|2020-05-29 07:00:00|9429.1|9427.1|9429.8|9427.8|9440.4|9438.4|9420.5|9418.5|1544
1590735900000|2020-05-29 07:05:00|9429.5|9427.5|9431.9|9429.9|9433|9431|9418.1|9416.1|1090
1590736200000|2020-05-29 07:10:00|9431.6|9429.6|9421.1|9419.1|9433.9|9431.9|9415.4|9413.4|821
1590736500000|2020-05-29 07:15:00|9421|9419|9426.9|9424.9|9434.8|9432.8|9417.1|9415.1|875
1590736800000|2020-05-29 07:20:00|9427|9425|9440.6|9438.6|9443.4|9441.4|9424.5|9422.5|800
1590737100000|2020-05-29 07:25:00|9440.8|9438.8|9437.5|9435.5|9454|9452|9434.6|9432.6|1371
1590737400000|2020-05-29 07:30:00|9437.6|9435.6|9437.3|9435.3|9443.8|9441.8|9432.5|9430.5|560
1590737700000|2020-05-29 07:35:00|9437.1|9435.1|9433.3|9431.3|9439.9|9437.9|9428.5|9426.5|629
1590738000000|2020-05-29 07:40:00|9433.1|9431.1|9420.4|9418.4|9433.1|9431.1|9413.6|9411.6|882
1590738300000|2020-05-29 07:45:00|9420.1|9418.1|9406.4|9404.4|9425.5|9423.5|9405.6|9403.6|1006
1590738600000|2020-05-29 07:50:00|9407.4|9405.4|9408.8|9406.8|9415|9413|9405.4|9403.4|816
1590738900000|2020-05-29 07:55:00|9408.9|9406.9|9414.5|9412.5|9415.3|9413.3|9400.3|9398.3|627
1590739200000|2020-05-29 08:00:00|9414.8|9412.8|9399.4|9397.4|9418.4|9416.4|9398.3|9396.3|836
1590739500000|2020-05-29 08:05:00|9399.3|9397.3|9397.4|9395.4|9405.4|9403.4|9395.5|9393.5|977
1590739800000|2020-05-29 08:10:00|9397.8|9395.8|9404.4|9402.4|9409.1|9407.1|9396.4|9394.4|808
1590740100000|2020-05-29 08:15:00|9404.5|9402.5|9405.9|9403.9|9409.8|9407.8|9399|9397|829
1590740400000|2020-05-29 08:20:00|9405.5|9403.5|9395.3|9393.3|9411.1|9409.1|9388.1|9386.1|2087
1590740700000|2020-05-29 08:25:00|9395.1|9393.1|9395.4|9393.4|9398.5|9396.5|9389.8|9387.8|843
1590741000000|2020-05-29 08:30:00|9396|9394|9406.4|9404.4|9406.8|9404.8|9393.8|9391.8|650
1590741300000|2020-05-29 08:35:00|9406.5|9404.5|9406.4|9404.4|9409.3|9407.3|9404|9402|538
1590741600000|2020-05-29 08:40:00|9406.8|9404.8|9409.5|9407.5|9409.9|9407.9|9401.5|9399.5|443
1590741900000|2020-05-29 08:45:00|9409.3|9407.3|9407.9|9405.9|9412.3|9410.3|9400.9|9398.9|596
1590742200000|2020-05-29 08:50:00|9407.8|9405.8|9406.8|9404.8|9413.6|9411.6|9403.1|9401.1|445
1590742500000|2020-05-29 08:55:00|9406.6|9404.6|9410.5|9408.5|9413.6|9411.6|9405.3|9403.3|436
1590742800000|2020-05-29 09:00:00|9410.6|9408.6|9399.4|9397.4|9414.3|9412.3|9394|9392|958
1590743100000|2020-05-29 09:05:00|9400|9398|9412.9|9410.9|9413.1|9411.1|9395.6|9393.6|562
1590743400000|2020-05-29 09:10:00|9412.8|9410.8|9417.6|9415.6|9421.5|9419.5|9412.8|9410.8|1056
1590743700000|2020-05-29 09:15:00|9417.5|9415.5|9423.9|9421.9|9425.5|9423.5|9416.1|9414.1|525
1590744000000|2020-05-29 09:20:00|9424|9422|9418.9|9416.9|9425.1|9423.1|9412.5|9410.5|577
1590744300000|2020-05-29 09:25:00|9418.8|9416.8|9418.4|9416.4|9422|9420|9414.8|9412.8|394
1590744600000|2020-05-29 09:30:00|9418.5|9416.5|9416.8|9414.8|9420.1|9418.1|9410.8|9408.8|443
1590744900000|2020-05-29 09:35:00|9416.6|9414.6|9413.3|9411.3|9416.8|9414.8|9408.1|9406.1|401
1590745200000|2020-05-29 09:40:00|9413.8|9411.8|9415.5|9413.5|9421.9|9419.9|9410.8|9408.8|568
1590745500000|2020-05-29 09:45:00|9415.4|9413.4|9412.1|9410.1|9415.9|9413.9|9409.9|9407.9|356
1590745800000|2020-05-29 09:50:00|9413|9411|9423.5|9421.5|9426.9|9424.9|9408.5|9406.5|1271
1590746100000|2020-05-29 09:55:00|9424.1|9422.1|9432.9|9430.9|9433.5|9431.5|9422.1|9420.1|970
1590746400000|2020-05-29 10:00:00|9433.1|9431.1|9441.9|9439.9|9444.8|9442.8|9430.6|9428.6|877
1590746700000|2020-05-29 10:05:00|9442|9440|9443.3|9441.3|9448.5|9446.5|9437.8|9435.8|840
1590747000000|2020-05-29 10:10:00|9443.4|9441.4|9436.9|9434.9|9444.1|9442.1|9435.8|9433.8|671
1590747300000|2020-05-29 10:15:00|9436.8|9434.8|9438.5|9436.5|9441.3|9439.3|9435.1|9433.1|554
1590747600000|2020-05-29 10:20:00|9438.6|9436.6|9433.8|9431.8|9439.4|9437.4|9432.6|9430.6|425
1590747900000|2020-05-29 10:25:00|9434.1|9432.1|9442.3|9440.3|9443.6|9441.6|9431.4|9429.4|886
1590748200000|2020-05-29 10:30:00|9442.1|9440.1|9440.9|9438.9|9447.5|9445.5|9439.5|9437.5|440
1590748500000|2020-05-29 10:35:00|9440.4|9438.4|9445.9|9443.9|9446.8|9444.8|9437.3|9435.3|410
1590748800000|2020-05-29 10:40:00|9446|9444|9436.8|9434.8|9448.6|9446.6|9436.4|9434.4|642
1590749100000|2020-05-29 10:45:00|9436.3|9434.3|9440.4|9438.4|9443.4|9441.4|9436.1|9434.1|413
1590749400000|2020-05-29 10:50:00|9440.1|9438.1|9439.6|9437.6|9441.8|9439.8|9437.4|9435.4|268
1590749700000|2020-05-29 10:55:00|9440.4|9438.4|9445.1|9443.1|9447.3|9445.3|9437.1|9435.1|409
1590750000000|2020-05-29 11:00:00|9445|9443|9447.3|9445.3|9450.6|9448.6|9443.5|9441.5|610
1590750300000|2020-05-29 11:05:00|9447.1|9445.1|9442.6|9440.6|9448.4|9446.4|9442.6|9440.6|352
1590750600000|2020-05-29 11:10:00|9442.5|9440.5|9440|9438|9442.6|9440.6|9435.4|9433.4|609
1590750900000|2020-05-29 11:15:00|9440.1|9438.1|9456.6|9454.6|9457.1|9455.1|9439.4|9437.4|1305
1590751200000|2020-05-29 11:20:00|9456.9|9454.9|9454.3|9452.3|9458|9456|9452.8|9450.8|626
1590751500000|2020-05-29 11:25:00|9454.6|9452.6|9457|9455|9458.3|9456.3|9450.9|9448.9|673
1590751800000|2020-05-29 11:30:00|9456.4|9454.4|9451|9449|9458.3|9456.3|9450.4|9448.4|508
1590752100000|2020-05-29 11:35:00|9451.3|9449.3|9449.5|9447.5|9453.5|9451.5|9448.6|9446.6|323
1590752400000|2020-05-29 11:40:00|9450|9448|9453.6|9451.6|9454.6|9452.6|9448.3|9446.3|633
1590752700000|2020-05-29 11:45:00|9453.5|9451.5|9476.6|9474.6|9478.1|9476.1|9452.3|9450.3|1946
1590753000000|2020-05-29 11:50:00|9477|9475|9478.4|9476.4|9482.4|9480.4|9473|9471|1401
1590753300000|2020-05-29 11:55:00|9478.3|9476.3|9475.9|9473.9|9478.3|9476.3|9471.6|9469.6|799
1590753600000|2020-05-29 12:00:00|9475.5|9473.5|9477.6|9475.6|9482.1|9480.1|9468.6|9466.6|1027
1590753900000|2020-05-29 12:05:00|9477.9|9475.9|9490.5|9488.5|9494.9|9492.9|9470.4|9468.4|2532
1590754200000|2020-05-29 12:10:00|9490.6|9488.6|9486.9|9484.9|9492.8|9490.8|9486.9|9484.9|628
1590754500000|2020-05-29 12:15:00|9486.8|9484.8|9484|9482|9488.1|9486.1|9481.6|9479.6|805
1590754800000|2020-05-29 12:20:00|9483.5|9481.5|9478.6|9476.6|9491.4|9489.4|9476.6|9474.6|1305
1590755100000|2020-05-29 12:25:00|9478.8|9476.8|9471.9|9469.9|9481|9479|9471.3|9469.3|958
1590755400000|2020-05-29 12:30:00|9470.9|9468.9|9453.1|9451.1|9474.9|9472.9|9447.6|9445.6|2194
1590755700000|2020-05-29 12:35:00|9453|9451|9460.1|9458.1|9462.4|9460.4|9451.9|9449.9|1225
1590756000000|2020-05-29 12:40:00|9460|9458|9465.6|9463.6|9467|9465|9458.8|9456.8|1042
1590756300000|2020-05-29 12:45:00|9465.5|9463.5|9458.9|9456.9|9468.5|9466.5|9451.3|9449.3|2061
1590756600000|2020-05-29 12:50:00|9459.4|9457.4|9466.4|9464.4|9468.6|9466.6|9457.4|9455.4|1124
1590756900000|2020-05-29 12:55:00|9466.9|9464.9|9462.8|9460.8|9471|9469|9457.6|9455.6|1049
1590757200000|2020-05-29 13:00:00|9462.6|9460.6|9456|9454|9465|9463|9452.8|9450.8|2069
1590757500000|2020-05-29 13:05:00|9456.1|9454.1|9456.1|9454.1|9459.6|9457.6|9447.4|9445.4|2195
1590757800000|2020-05-29 13:10:00|9456|9454|9453.5|9451.5|9458.8|9456.8|9447.8|9445.8|1521
1590758100000|2020-05-29 13:15:00|9453.6|9451.6|9461.8|9459.8|9463.3|9461.3|9453.3|9451.3|1666
1590758400000|2020-05-29 13:20:00|9461.6|9459.6|9451.3|9449.3|9462.5|9460.5|9446.3|9444.3|1824
1590758700000|2020-05-29 13:25:00|9451.1|9449.1|9446|9444|9456|9454|9445.5|9443.5|2397
1590759000000|2020-05-29 13:30:00|9445.5|9444.5|9447.6|9446.6|9467.8|9466.8|9427.3|9426.3|11472
1590759300000|2020-05-29 13:35:00|9447.8|9446.8|9454.8|9453.8|9459|9458|9425.3|9424.3|8910
1590759600000|2020-05-29 13:40:00|9454.3|9453.3|9458.8|9457.8|9463.5|9462.5|9444.5|9443.5|5934
1590759900000|2020-05-29 13:45:00|9458.5|9457.5|9477|9476|9485|9484|9448|9447|9048
1590760200000|2020-05-29 13:50:00|9477.1|9476.1|9473.3|9472.3|9486.3|9485.3|9473|9472|5321
1590760500000|2020-05-29 13:55:00|9473|9472|9461.3|9460.3|9478.8|9477.8|9452|9451|4823
1590760800000|2020-05-29 14:00:00|9461.8|9460.8|9455|9454|9462.5|9461.5|9448.3|9447.3|4517
1590761100000|2020-05-29 14:05:00|9454.4|9453.4|9418.4|9417.4|9468.9|9467.9|9413.3|9412.3|8182
1590761400000|2020-05-29 14:10:00|9419.2|9418.2|9405.8|9404.8|9422.4|9421.4|9395.5|9394.5|7584
1590761700000|2020-05-29 14:15:00|9405.5|9404.5|9409|9408|9416.3|9415.3|9397.3|9396.3|7316
1590762000000|2020-05-29 14:20:00|9408.8|9407.8|9401.3|9400.3|9414.3|9413.3|9385.3|9384.3|7107
1590762300000|2020-05-29 14:25:00|9401.4|9400.4|9411.5|9410.5|9417.5|9416.5|9394.5|9393.5|7537
1590762600000|2020-05-29 14:30:00|9411.7|9410.7|9435.4|9434.4|9436.3|9435.3|9411|9410|6105
1590762900000|2020-05-29 14:35:00|9435.2|9434.2|9433.8|9432.8|9437.5|9436.5|9423|9422|4819
1590763200000|2020-05-29 14:40:00|9433.5|9432.5|9413.3|9412.3|9434.3|9433.3|9403.3|9402.3|5119
1590763500000|2020-05-29 14:45:00|9413|9412|9396.5|9395.5|9417.7|9416.7|9391|9390|4993
1590763800000|2020-05-29 14:50:00|9396.9|9395.9|9395.3|9394.3|9408.3|9407.3|9388.9|9387.9|4675
1590764100000|2020-05-29 14:55:00|9395|9394|9414.4|9413.4|9422.5|9421.5|9393.9|9392.9|5837
1590764400000|2020-05-29 15:00:00|9414|9413|9384.3|9383.3|9424.5|9423.5|9376.9|9375.9|10841
1590764700000|2020-05-29 15:05:00|9384.4|9383.4|9396.4|9395.4|9408.5|9407.5|9384.3|9383.3|6169
1590765000000|2020-05-29 15:10:00|9396.3|9395.3|9423.9|9422.9|9425.7|9424.7|9394.9|9393.9|4160
1590765300000|2020-05-29 15:15:00|9424.3|9423.3|9422.8|9421.8|9429|9428|9417.3|9416.3|4671
1590765600000|2020-05-29 15:20:00|9422.7|9421.7|9415.2|9414.2|9430.5|9429.5|9414.8|9413.8|3028
1590765900000|2020-05-29 15:25:00|9415.8|9414.8|9420.8|9419.8|9429.8|9428.8|9410.7|9409.7|3503
1590766200000|2020-05-29 15:30:00|9419.7|9418.7|9417.4|9416.4|9426.2|9425.2|9401.9|9400.9|5285
1590766500000|2020-05-29 15:35:00|9417.3|9416.3|9431.4|9430.4|9436.4|9435.4|9412|9411|4500
1590766800000|2020-05-29 15:40:00|9431|9430|9426.9|9425.9|9434.2|9433.2|9422.3|9421.3|3674
1590767100000|2020-05-29 15:45:00|9426.8|9425.8|9452.2|9451.2|9452.9|9451.9|9421.8|9420.8|4641
1590767400000|2020-05-29 15:50:00|9452|9451|9449.3|9448.3|9456|9455|9446|9445|3002
1590767700000|2020-05-29 15:55:00|9449.5|9448.5|9449.7|9448.7|9458.3|9457.3|9446.7|9445.7|2469
1590768000000|2020-05-29 16:00:00|9449.8|9448.8|9456.8|9455.8|9459.9|9458.9|9446|9445|2662
1590768300000|2020-05-29 16:05:00|9456.9|9455.9|9442.7|9441.7|9460.2|9459.2|9440|9439|3011
1590768600000|2020-05-29 16:10:00|9442.8|9441.8|9437.5|9436.5|9447.4|9446.4|9436.8|9435.8|2050
1590768900000|2020-05-29 16:15:00|9437.8|9436.8|9418.3|9417.3|9438.3|9437.3|9415.5|9414.5|4027
1590769200000|2020-05-29 16:20:00|9418.5|9417.5|9419.4|9418.4|9422.8|9421.8|9411.7|9410.7|2574
1590769500000|2020-05-29 16:25:00|9419.3|9418.3|9430.5|9429.5|9432.7|9431.7|9414.9|9413.9|2480
1590769800000|2020-05-29 16:30:00|9429.8|9428.8|9420.3|9419.3|9432.2|9431.2|9418.5|9417.5|2476
1590770100000|2020-05-29 16:35:00|9420.2|9419.2|9432.3|9431.3|9434|9433|9416|9415|2828
1590770400000|2020-05-29 16:40:00|9432.2|9431.2|9429.6|9428.6|9439.1|9438.1|9424.4|9423.4|2984
1590770700000|2020-05-29 16:45:00|9429.2|9428.2|9418.4|9417.4|9430.7|9429.7|9417.7|9416.7|2154
1590771000000|2020-05-29 16:50:00|9418.7|9417.7|9402.9|9401.9|9420.7|9419.7|9381.9|9380.9|5103
1590771300000|2020-05-29 16:55:00|9401.8|9400.8|9450.6|9449.6|9467.4|9466.4|9396.1|9395.1|11574
1590771600000|2020-05-29 17:00:00|9450.3|9449.3|9437.2|9436.2|9457.2|9456.2|9434.3|9433.3|5451
1590771900000|2020-05-29 17:05:00|9437.4|9436.4|9445.1|9444.1|9452.9|9451.9|9433.7|9432.7|3372
1590772200000|2020-05-29 17:10:00|9445.2|9444.2|9456.4|9455.4|9462.3|9461.3|9442.7|9441.7|4610
1590772500000|2020-05-29 17:15:00|9456.6|9455.6|9450.7|9449.7|9465.2|9464.2|9444.2|9443.2|4379
1590772800000|2020-05-29 17:20:00|9450.6|9449.6|9444.4|9443.4|9454.1|9453.1|9441.9|9440.9|1897
1590773100000|2020-05-29 17:25:00|9444.6|9443.6|9443.9|9442.9|9451.7|9450.7|9440.9|9439.9|1672
1590773400000|2020-05-29 17:30:00|9444.1|9443.1|9443.2|9442.2|9450.4|9449.4|9440.4|9439.4|2972
1590773700000|2020-05-29 17:35:00|9443.6|9442.6|9433.4|9432.4|9445.2|9444.2|9429.9|9428.9|2909
1590774000000|2020-05-29 17:40:00|9433.2|9432.2|9432.2|9431.2|9438.8|9437.8|9428.3|9427.3|1651
1590774300000|2020-05-29 17:45:00|9431.7|9430.7|9433.3|9432.3|9436.6|9435.6|9426.6|9425.6|1573
1590774600000|2020-05-29 17:50:00|9433.9|9432.9|9433.4|9432.4|9437.8|9436.8|9424.4|9423.4|1950
1590774900000|2020-05-29 17:55:00|9433.6|9432.6|9441.8|9440.8|9445.7|9444.7|9432.1|9431.1|1709
1590775200000|2020-05-29 18:00:00|9442.4|9441.4|9441.2|9440.2|9454.2|9453.2|9436.4|9435.4|3044
1590775500000|2020-05-29 18:05:00|9440.9|9439.9|9483.1|9482.1|9485.7|9484.7|9437.2|9436.2|9043
1590775800000|2020-05-29 18:10:00|9483.4|9482.4|9468.6|9467.6|9491.6|9490.6|9467.2|9466.2|4920
1590776100000|2020-05-29 18:15:00|9468.7|9467.7|9485.2|9484.2|9487.2|9486.2|9467.9|9466.9|3188
1590776400000|2020-05-29 18:20:00|9485.1|9484.1|9484.6|9483.6|9491.9|9490.9|9473.9|9472.9|2978
1590776700000|2020-05-29 18:25:00|9484.2|9483.2|9490.2|9489.2|9496.7|9495.7|9478.9|9477.9|3680
1590777000000|2020-05-29 18:30:00|9490.4|9489.4|9482.7|9481.7|9493.8|9492.8|9479.2|9478.2|2802
1590777300000|2020-05-29 18:35:00|9481.8|9480.8|9472.2|9471.2|9486.4|9485.4|9469.7|9468.7|2374
1590777600000|2020-05-29 18:40:00|9472.1|9471.1|9464.8|9463.8|9480.4|9479.4|9463.1|9462.1|2550
1590777900000|2020-05-29 18:45:00|9465.6|9464.6|9445.1|9444.1|9472.1|9471.1|9443.7|9442.7|3661
1590778200000|2020-05-29 18:50:00|9445.7|9444.7|9430.4|9429.4|9447.2|9446.2|9396.9|9395.9|12588
1590778500000|2020-05-29 18:55:00|9430.1|9429.1|9502.1|9501.1|9502.7|9501.7|9413.1|9412.1|16769
1590778800000|2020-05-29 19:00:00|9501.7|9500.7|9527.7|9526.7|9532.6|9531.6|9500.3|9499.3|10989
1590779100000|2020-05-29 19:05:00|9527.8|9526.8|9510.3|9509.3|9527.8|9526.8|9508.8|9507.8|5423
1590779400000|2020-05-29 19:10:00|9509.9|9508.9|9504.7|9503.7|9525.6|9524.6|9500.9|9499.9|4103
1590779700000|2020-05-29 19:15:00|9504.6|9503.6|9518.2|9517.2|9520.7|9519.7|9495.8|9494.8|3675
1590780000000|2020-05-29 19:20:00|9516.8|9515.8|9532.6|9531.6|9535.3|9534.3|9513.9|9512.9|4350
1590780300000|2020-05-29 19:25:00|9531.8|9530.8|9516.5|9515.5|9532|9531|9509.5|9508.5|3811
1590780600000|2020-05-29 19:30:00|9515.4|9514.4|9519.5|9518.5|9530.8|9529.8|9508.4|9507.4|3930
1590780900000|2020-05-29 19:35:00|9520|9519|9532.3|9531.3|9534.3|9533.3|9516.5|9515.5|3330
1590781200000|2020-05-29 19:40:00|9532|9531|9537.8|9536.8|9541.8|9540.8|9526.9|9525.9|4131
1590781500000|2020-05-29 19:45:00|9538|9537|9524.6|9523.6|9544.3|9543.3|9520.9|9519.9|4072
1590781800000|2020-05-29 19:50:00|9525.9|9524.9|9566.3|9565.3|9567.9|9566.9|9525.9|9524.9|9164
1590782100000|2020-05-29 19:55:00|9564.4|9563.4|9545.9|9544.9|9573.9|9572.9|9543.1|9542.1|11783
1590782400000|2020-05-29 20:00:00|9546.4|9544.4|9568|9566|9581.3|9579.3|9546.4|9544.4|6766
1590782700000|2020-05-29 20:05:00|9567.9|9565.9|9581.4|9579.4|9585.9|9583.9|9562.1|9560.1|3476
1590783000000|2020-05-29 20:10:00|9581.5|9579.5|9581.1|9576.1|9584.8|9582.8|9571.6|9569.6|2691
1590783300000|2020-05-29 20:15:00|9581|9576|9572.4|9567.4|9582.2|9577.2|9570.9|9565.9|0
1590783600000|2020-05-29 20:20:00|9572.3|9567.3|9571.1|9566.1|9573.3|9568.3|9570.2|9565.2|0
1590783900000|2020-05-29 20:25:00|9571.6|9566.6|9572.4|9567.4|9573.2|9568.2|9571.3|9566.3|0
1590784200000|2020-05-29 20:30:00|9572.6|9567.6|9591.3|9589.3|9592.8|9590.8|9572.6|9567.6|1603
1590784500000|2020-05-29 20:35:00|9591|9589|9591.5|9589.5|9594|9592|9587.3|9585.3|688
1590784800000|2020-05-29 20:40:00|9592|9590|9585.3|9583.3|9593|9591|9584.5|9582.5|529
1590785100000|2020-05-29 20:45:00|9585|9583|9588.5|9586.5|9592|9590|9585|9583|351
1590785400000|2020-05-29 20:50:00|9587.8|9585.8|9590|9588|9592.3|9590.3|9587.5|9585.5|271
1590785700000|2020-05-29 20:55:00|9589.8|9587.8|9592.8|9587.8|9593.3|9591.3|9589.3|9587.3|279
1590786000000|2020-05-29 21:00:00|9592.6|9587.6|9592.6|9587.6|9592.6|9587.6|9592.6|9587.6|0
1590962400000|2020-05-31 22:00:00|9505.5|9503.5|9474.8|9472.8|9527.5|9525.5|9472.9|9470.9|3448
1590962700000|2020-05-31 22:05:00|9474.9|9472.9|9489|9487|9502.8|9500.8|9474.9|9472.9|1530
1590963000000|2020-05-31 22:10:00|9489.1|9487.1|9483.4|9481.4|9500.8|9498.8|9476.1|9474.1|984
1590963300000|2020-05-31 22:15:00|9483.3|9481.3|9466.4|9464.4|9484.4|9482.4|9454.3|9452.3|1366
1590963600000|2020-05-31 22:20:00|9466.5|9464.5|9478.5|9476.5|9479.6|9477.6|9461.9|9459.9|715
1590963900000|2020-05-31 22:25:00|9479.4|9477.4|9490.6|9488.6|9492|9490|9478.5|9476.5|492
1590964200000|2020-05-31 22:30:00|9490.8|9488.8|9489.6|9487.6|9491.4|9489.4|9485.6|9483.6|204
1590964500000|2020-05-31 22:35:00|9489.5|9487.5|9497.6|9495.6|9505.1|9503.1|9487.5|9485.5|506
1590964800000|2020-05-31 22:40:00|9498.3|9496.3|9487.1|9485.1|9498.5|9496.5|9487.1|9485.1|318
1590965100000|2020-05-31 22:45:00|9487.6|9485.6|9489.8|9487.8|9496.8|9494.8|9480.9|9478.9|419
1590965400000|2020-05-31 22:50:00|9490|9488|9497|9495|9500.9|9498.9|9486.3|9484.3|373
1590965700000|2020-05-31 22:55:00|9496.9|9494.9|9498.5|9496.5|9499.5|9497.5|9492.1|9490.1|231
1590966000000|2020-05-31 23:00:00|9498.3|9496.3|9494.6|9492.6|9499.5|9497.5|9494.6|9492.6|146
1590966300000|2020-05-31 23:05:00|9494.8|9492.8|9489.8|9487.8|9496.5|9494.5|9487.1|9485.1|272
1590966600000|2020-05-31 23:10:00|9490.4|9488.4|9490.6|9488.6|9496.9|9494.9|9488.3|9486.3|260
1590966900000|2020-05-31 23:15:00|9490.8|9488.8|9487.8|9485.8|9492|9490|9483.5|9481.5|326
1590967200000|2020-05-31 23:20:00|9488.5|9486.5|9494.9|9492.9|9496|9494|9487.9|9485.9|149
1590967500000|2020-05-31 23:25:00|9495|9493|9496.1|9494.1|9498.1|9496.1|9490.5|9488.5|107
1590967800000|2020-05-31 23:30:00|9496.5|9494.5|9491.8|9489.8|9497.8|9495.8|9486.5|9484.5|344
1590968100000|2020-05-31 23:35:00|9492.3|9490.3|9494.4|9492.4|9495.4|9493.4|9489.8|9487.8|163
1590968400000|2020-05-31 23:40:00|9492.3|9490.3|9505.9|9503.9|9507.5|9505.5|9492.1|9490.1|505
1590968700000|2020-05-31 23:45:00|9506|9504|9505.3|9503.3|9508.9|9506.9|9501.5|9499.5|343
1590969000000|2020-05-31 23:50:00|9505.1|9503.1|9517.1|9515.1|9517.9|9515.9|9502.9|9500.9|788
1590969300000|2020-05-31 23:55:00|9517.4|9515.4|9511.6|9509.6|9517.9|9515.9|9511.1|9509.1|759
1590969600000|2020-06-01 00:00:00|9510.9|9508.9|9516.9|9514.9|9522.9|9520.9|9510.9|9508.9|1031
1590969900000|2020-06-01 00:05:00|9517.4|9515.4|9518.9|9516.9|9522.1|9520.1|9514.4|9512.4|815
1590970200000|2020-06-01 00:10:00|9519|9517|9517.1|9515.1|9524.9|9522.9|9516.6|9514.6|817
1590970500000|2020-06-01 00:15:00|9516.9|9514.9|9535.4|9533.4|9542.3|9540.3|9516.9|9514.9|1253
1590970800000|2020-06-01 00:20:00|9535.1|9533.1|9538.5|9536.5|9544.5|9542.5|9535.1|9533.1|921
1590971100000|2020-06-01 00:25:00|9538.9|9536.9|9536.5|9534.5|9540.5|9538.5|9534.8|9532.8|493
1590971400000|2020-06-01 00:30:00|9536.9|9534.9|9539.9|9537.9|9552.1|9550.1|9536.9|9534.9|1021
1590971700000|2020-06-01 00:35:00|9539.8|9537.8|9534|9532|9540.1|9538.1|9532.1|9530.1|539
1590972000000|2020-06-01 00:40:00|9534.1|9532.1|9532.4|9530.4|9538.1|9536.1|9532|9530|401
1590972300000|2020-06-01 00:45:00|9532.9|9530.9|9533.1|9531.1|9533.4|9531.4|9525.4|9523.4|936
1590972600000|2020-06-01 00:50:00|9533.6|9531.6|9546.6|9544.6|9547.3|9545.3|9533.5|9531.5|903
1590972900000|2020-06-01 00:55:00|9546.9|9544.9|9545|9543|9547.4|9545.4|9540.9|9538.9|318
1590973200000|2020-06-01 01:00:00|9545.1|9543.1|9530.8|9528.8|9547.9|9545.9|9529.6|9527.6|985
1590973500000|2020-06-01 01:05:00|9530.3|9528.3|9540.9|9538.9|9542.1|9540.1|9529.4|9527.4|478
1590973800000|2020-06-01 01:10:00|9540.8|9538.8|9545.9|9543.9|9547.6|9545.6|9538.6|9536.6|556
1590974100000|2020-06-01 01:15:00|9546.3|9544.3|9547.1|9545.1|9551.8|9549.8|9538.5|9536.5|917
1590974400000|2020-06-01 01:20:00|9547|9545|9551.5|9549.5|9554.5|9552.5|9537.1|9535.1|586
1590974700000|2020-06-01 01:25:00|9551.9|9549.9|9562|9560|9562|9560|9551.9|9549.9|930
1590975000000|2020-06-01 01:30:00|9561.8|9559.8|9566.4|9564.4|9574.4|9572.4|9560.6|9558.6|1620
1590975300000|2020-06-01 01:35:00|9566.8|9564.8|9569.8|9567.8|9575|9573|9560.4|9558.4|764
1590975600000|2020-06-01 01:40:00|9569.9|9567.9|9569.5|9567.5|9578.4|9576.4|9568.5|9566.5|773
1590975900000|2020-06-01 01:45:00|9572.3|9570.3|9566.6|9564.6|9575|9573|9563.6|9561.6|590
1590976200000|2020-06-01 01:50:00|9567.1|9565.1|9561.1|9559.1|9569.9|9567.9|9557.3|9555.3|775
1590976500000|2020-06-01 01:55:00|9561.8|9559.8|9567.4|9565.4|9567.6|9565.6|9559.8|9557.8|406
1590976800000|2020-06-01 02:00:00|9567.6|9565.6|9563.9|9561.9|9573.1|9571.1|9562.9|9560.9|563
1590977100000|2020-06-01 02:05:00|9564|9562|9568.1|9566.1|9569.9|9567.9|9562.8|9560.8|286
1590977400000|2020-06-01 02:10:00|9568.4|9566.4|9566.1|9564.1|9569.4|9567.4|9565.1|9563.1|197
1590977700000|2020-06-01 02:15:00|9566.6|9564.6|9566.3|9564.3|9569.5|9567.5|9564.6|9562.6|177
1590978000000|2020-06-01 02:20:00|9566.1|9564.1|9567.8|9565.8|9569.5|9567.5|9563.5|9561.5|254
1590978300000|2020-06-01 02:25:00|9567.9|9565.9|9571.1|9569.1|9576.5|9574.5|9567.9|9565.9|432
1590978600000|2020-06-01 02:30:00|9571.5|9569.5|9564.4|9562.4|9572.6|9570.6|9564.4|9562.4|231
1590978900000|2020-06-01 02:35:00|9561.6|9559.6|9566.3|9564.3|9568|9566|9561.6|9559.6|299
1590979200000|2020-06-01 02:40:00|9566.5|9564.5|9577.8|9575.8|9581.1|9579.1|9565.3|9563.3|549
1590979500000|2020-06-01 02:45:00|9578.1|9576.1|9576.1|9574.1|9579.4|9577.4|9574.9|9572.9|277
1590979800000|2020-06-01 02:50:00|9576.6|9574.6|9574.4|9572.4|9579.4|9577.4|9572.1|9570.1|232
1590980100000|2020-06-01 02:55:00|9574.1|9572.1|9576.5|9574.5|9577.4|9575.4|9573.4|9571.4|163
1590980400000|2020-06-01 03:00:00|9576.6|9574.6|9578.5|9576.5|9582.4|9580.4|9576.1|9574.1|337
1590980700000|2020-06-01 03:05:00|9578.6|9576.6|9565.8|9563.8|9580.3|9578.3|9563.1|9561.1|622
1590981000000|2020-06-01 03:10:00|9565.3|9563.3|9564.1|9562.1|9566|9564|9560.5|9558.5|388
1590981300000|2020-06-01 03:15:00|9564.3|9562.3|9551|9549|9565.6|9563.6|9549.6|9547.6|777
1590981600000|2020-06-01 03:20:00|9550.9|9548.9|9553.4|9551.4|9555.1|9553.1|9549.5|9547.5|603
1590981900000|2020-06-01 03:25:00|9553.6|9551.6|9555.6|9553.6|9556.6|9554.6|9552.3|9550.3|327
1590982200000|2020-06-01 03:30:00|9555.8|9553.8|9553|9551|9557.6|9555.6|9552.3|9550.3|393
1590982500000|2020-06-01 03:35:00|9553.1|9551.1|9556.4|9554.4|9556.9|9554.9|9549.3|9547.3|233
1590982800000|2020-06-01 03:40:00|9556.5|9554.5|9561|9559|9562.1|9560.1|9555.6|9553.6|320
1590983100000|2020-06-01 03:45:00|9561.1|9559.1|9559.4|9557.4|9562.1|9560.1|9557|9555|108
1590983400000|2020-06-01 03:50:00|9559.6|9557.6|9547.5|9545.5|9560.3|9558.3|9546.9|9544.9|346
1590983700000|2020-06-01 03:55:00|9547.4|9545.4|9547.1|9545.1|9551.8|9549.8|9544.9|9542.9|480
1590984000000|2020-06-01 04:00:00|9547.4|9545.4|9551.4|9549.4|9551.4|9549.4|9546.4|9544.4|170
1590984300000|2020-06-01 04:05:00|9551.1|9549.1|9550.3|9548.3|9551.1|9549.1|9548.1|9546.1|87
1590984600000|2020-06-01 04:10:00|9550.5|9548.5|9557.9|9555.9|9558.9|9556.9|9550.1|9548.1|330
1590984900000|2020-06-01 04:15:00|9558|9556|9556.8|9554.8|9558.5|9556.5|9553.5|9551.5|180
1590985200000|2020-06-01 04:20:00|9556.5|9554.5|9563.5|9561.5|9564.6|9562.6|9555|9553|373
1590985500000|2020-06-01 04:25:00|9563.6|9561.6|9565.8|9563.8|9567.5|9565.5|9563|9561|279
1590985800000|2020-06-01 04:30:00|9565.4|9563.4|9564.9|9562.9|9567.8|9565.8|9563.4|9561.4|182
1590986100000|2020-06-01 04:35:00|9565.1|9563.1|9560.6|9558.6|9565.1|9563.1|9559.8|9557.8|199
1590986400000|2020-06-01 04:40:00|9560.8|9558.8|9561.9|9559.9|9563.9|9561.9|9560.6|9558.6|67
1590986700000|2020-06-01 04:45:00|9562.4|9560.4|9561.1|9559.1|9567|9565|9557.5|9555.5|235
1590987000000|2020-06-01 04:50:00|9561|9559|9563|9561|9563.9|9561.9|9557.1|9555.1|232
1590987300000|2020-06-01 04:55:00|9562.9|9560.9|9569.5|9567.5|9571.6|9569.6|9562.4|9560.4|302
1590987600000|2020-06-01 05:00:00|9569.6|9567.6|9565.9|9563.9|9572.8|9570.8|9564.9|9562.9|350
1590987900000|2020-06-01 05:05:00|9564.9|9562.9|9552.8|9550.8|9565.3|9563.3|9550.3|9548.3|745
1590988200000|2020-06-01 05:10:00|9552.9|9550.9|9558.1|9556.1|9560.4|9558.4|9552.3|9550.3|334
1590988500000|2020-06-01 05:15:00|9558.6|9556.6|9556.5|9554.5|9562.5|9560.5|9556.4|9554.4|228
1590988800000|2020-06-01 05:20:00|9556.4|9554.4|9565.9|9563.9|9568.1|9566.1|9555|9553|329
1590989100000|2020-06-01 05:25:00|9565.8|9563.8|9564.9|9562.9|9567.4|9565.4|9562.1|9560.1|197
1590989400000|2020-06-01 05:30:00|9563.8|9561.8|9570.8|9568.8|9573.4|9571.4|9562.6|9560.6|245
1590989700000|2020-06-01 05:35:00|9570.9|9568.9|9567.1|9565.1|9570.9|9568.9|9564.9|9562.9|149
1590990000000|2020-06-01 05:40:00|9566.8|9564.8|9563.4|9561.4|9568.1|9566.1|9562.3|9560.3|173
1590990300000|2020-06-01 05:45:00|9563.1|9561.1|9562.3|9560.3|9569.6|9567.6|9558.1|9556.1|340
1590990600000|2020-06-01 05:50:00|9562.6|9560.6|9564.5|9562.5|9566.1|9564.1|9556.8|9554.8|309
1590990900000|2020-06-01 05:55:00|9564.8|9562.8|9560.8|9558.8|9566.3|9564.3|9560.5|9558.5|177
1590991200000|2020-06-01 06:00:00|9560.3|9558.3|9558.4|9556.4|9564.1|9562.1|9550.8|9548.8|760
1590991500000|2020-06-01 06:05:00|9558.3|9556.3|9570.8|9568.8|9575.8|9573.8|9557.8|9555.8|541
1590991800000|2020-06-01 06:10:00|9571.3|9569.3|9569.4|9567.4|9573.4|9571.4|9567.4|9565.4|302
1590992100000|2020-06-01 06:15:00|9569.3|9567.3|9572.9|9570.9|9573.8|9571.8|9568.8|9566.8|191
1590992400000|2020-06-01 06:20:00|9573|9571|9572.9|9570.9|9577.3|9575.3|9569.8|9567.8|288
1590992700000|2020-06-01 06:25:00|9573.1|9571.1|9576.9|9574.9|9578.6|9576.6|9571.1|9569.1|345
1590993000000|2020-06-01 06:30:00|9577|9575|9569.4|9567.4|9577.5|9575.5|9569.4|9567.4|342
1590993300000|2020-06-01 06:35:00|9569.1|9567.1|9576.8|9574.8|9577.3|9575.3|9566.4|9564.4|422
1590993600000|2020-06-01 06:40:00|9576.9|9574.9|9588.8|9586.8|9589.6|9587.6|9574.4|9572.4|1097
1590993900000|2020-06-01 06:45:00|9588.4|9586.4|9585.1|9583.1|9591.6|9589.6|9582.3|9580.3|775
1590994200000|2020-06-01 06:50:00|9585.4|9583.4|9586.4|9584.4|9587.4|9585.4|9582.6|9580.6|332
1590994500000|2020-06-01 06:55:00|9586.3|9584.3|9584.4|9582.4|9587.4|9585.4|9581|9579|349
1590994800000|2020-06-01 07:00:00|9584.9|9582.9|9585.4|9583.4|9590.8|9588.8|9579.5|9577.5|1380
1590995100000|2020-06-01 07:05:00|9585.3|9583.3|9576.3|9574.3|9587.1|9585.1|9574.4|9572.4|1054
1590995400000|2020-06-01 07:10:00|9576.4|9574.4|9576|9574|9580.3|9578.3|9574.9|9572.9|453
1590995700000|2020-06-01 07:15:00|9575.9|9573.9|9575.6|9573.6|9578.8|9576.8|9569.9|9567.9|730
1590996000000|2020-06-01 07:20:00|9575.4|9573.4|9580.3|9578.3|9583.3|9581.3|9573.9|9571.9|532
1590996300000|2020-06-01 07:25:00|9580.4|9578.4|9578.8|9576.8|9584.1|9582.1|9574.4|9572.4|410
1590996600000|2020-06-01 07:30:00|9578.9|9576.9|9574.9|9572.9|9579.6|9577.6|9569.9|9567.9|589
1590996900000|2020-06-01 07:35:00|9575.1|9573.1|9569.8|9567.8|9576.4|9574.4|9565.5|9563.5|443
1590997200000|2020-06-01 07:40:00|9569.9|9567.9|9580.4|9578.4|9580.4|9578.4|9568.4|9566.4|479
1590997500000|2020-06-01 07:45:00|9580.8|9578.8|9581.3|9579.3|9583.1|9581.1|9574.8|9572.8|541
1590997800000|2020-06-01 07:50:00|9581.4|9579.4|9574.3|9572.3|9583.3|9581.3|9570.6|9568.6|436
1590998100000|2020-06-01 07:55:00|9574|9572|9567.9|9565.9|9575.3|9573.3|9566.8|9564.8|605
1590998400000|2020-06-01 08:00:00|9568.1|9566.1|9567.3|9565.3|9570.6|9568.6|9560.1|9558.1|971
1590998700000|2020-06-01 08:05:00|9567.4|9565.4|9531.6|9529.6|9572.1|9570.1|9519.3|9517.3|3517
1590999000000|2020-06-01 08:10:00|9531.5|9529.5|9522.8|9520.8|9536.3|9534.3|9516.1|9514.1|1915
1590999300000|2020-06-01 08:15:00|9521.9|9519.9|9508.9|9506.9|9521.9|9519.9|9496.9|9494.9|2635
1590999600000|2020-06-01 08:20:00|9509|9507|9495.3|9493.3|9512.6|9510.6|9485|9483|1977
1590999900000|2020-06-01 08:25:00|9494.9|9492.9|9509.1|9507.1|9509.1|9507.1|9485.9|9483.9|1477
1591000200000|2020-06-01 08:30:00|9508.8|9506.8|9507.6|9505.6|9511.8|9509.8|9502|9500|1081
1591000500000|2020-06-01 08:35:00|9508.1|9506.1|9515.1|9513.1|9520.3|9518.3|9502.1|9500.1|1173
1591000800000|2020-06-01 08:40:00|9515.4|9513.4|9510.9|9508.9|9515.4|9513.4|9506.8|9504.8|570
1591001100000|2020-06-01 08:45:00|9511|9509|9514.9|9512.9|9519.1|9517.1|9505.9|9503.9|851
1591001400000|2020-06-01 08:50:00|9515|9513|9523.9|9521.9|9529.1|9527.1|9514.3|9512.3|1306
1591001700000|2020-06-01 08:55:00|9523.8|9521.8|9522.3|9520.3|9525.3|9523.3|9517.8|9515.8|472
1591002000000|2020-06-01 09:00:00|9523.4|9521.4|9526.4|9524.4|9528|9526|9514.1|9512.1|609
1591002300000|2020-06-01 09:05:00|9526.3|9524.3|9526.3|9524.3|9529.1|9527.1|9521.3|9519.3|573
1591002600000|2020-06-01 09:10:00|9526|9524|9518.8|9516.8|9526|9524|9512.5|9510.5|719
1591002900000|2020-06-01 09:15:00|9518.6|9516.6|9523.6|9521.6|9525.5|9523.5|9518.6|9516.6|311
1591003200000|2020-06-01 09:20:00|9523.8|9521.8|9520.1|9518.1|9529.1|9527.1|9516.9|9514.9|637
1591003500000|2020-06-01 09:25:00|9520|9518|9519.1|9517.1|9527.6|9525.6|9516.6|9514.6|326
1591003800000|2020-06-01 09:30:00|9519.3|9517.3|9526.8|9524.8|9527.9|9525.9|9517.6|9515.6|238
1591004100000|2020-06-01 09:35:00|9527.6|9525.6|9524.4|9522.4|9527.6|9525.6|9521.4|9519.4|208
1591004400000|2020-06-01 09:40:00|9524.5|9522.5|9521.1|9519.1|9525.3|9523.3|9515.1|9513.1|392
1591004700000|2020-06-01 09:45:00|9520.9|9518.9|9508.5|9506.5|9520.9|9518.9|9504.8|9502.8|941
1591005000000|2020-06-01 09:50:00|9508.6|9506.6|9502.6|9500.6|9509.9|9507.9|9497.9|9495.9|906
1591005300000|2020-06-01 09:55:00|9502.8|9500.8|9507.5|9505.5|9509.8|9507.8|9502.5|9500.5|452
1591005600000|2020-06-01 10:00:00|9507.4|9505.4|9499.6|9497.6|9508.8|9506.8|9496.1|9494.1|648
1591005900000|2020-06-01 10:05:00|9499.5|9497.5|9515.1|9513.1|9515.9|9513.9|9499.4|9497.4|715
1591006200000|2020-06-01 10:10:00|9515.3|9513.3|9516.5|9514.5|9519.1|9517.1|9513.6|9511.6|533
1591006500000|2020-06-01 10:15:00|9516.6|9514.6|9518.6|9516.6|9520|9518|9516.3|9514.3|278
1591006800000|2020-06-01 10:20:00|9519|9517|9524.6|9522.6|9525.6|9523.6|9516.8|9514.8|671
1591007100000|2020-06-01 10:25:00|9523.6|9521.6|9518.5|9516.5|9525.8|9523.8|9515.5|9513.5|601
1591007400000|2020-06-01 10:30:00|9518.4|9516.4|9512.4|9510.4|9523.1|9521.1|9504.8|9502.8|774
1591007700000|2020-06-01 10:35:00|9512.3|9510.3|9512.1|9510.1|9514.9|9512.9|9506.1|9504.1|392
1591008000000|2020-06-01 10:40:00|9512.3|9510.3|9516.1|9514.1|9520.8|9518.8|9510.9|9508.9|497
1591008300000|2020-06-01 10:45:00|9514.9|9512.9|9523.5|9521.5|9525.1|9523.1|9514.8|9512.8|608
1591008600000|2020-06-01 10:50:00|9523.8|9521.8|9525|9523|9528.1|9526.1|9522.5|9520.5|576
1591008900000|2020-06-01 10:55:00|9524.9|9522.9|9532.1|9530.1|9532.1|9530.1|9524|9522|696
1591009200000|2020-06-01 11:00:00|9532.8|9530.8|9536.4|9534.4|9539.3|9537.3|9531.5|9529.5|1107
1591009500000|2020-06-01 11:05:00|9536.6|9534.6|9540.1|9538.1|9541.8|9539.8|9535.3|9533.3|795
1591009800000|2020-06-01 11:10:00|9539.9|9537.9|9547.9|9545.9|9549|9547|9537.4|9535.4|684
1591010100000|2020-06-01 11:15:00|9547.8|9545.8|9547.1|9545.1|9551|9549|9540.9|9538.9|864
1591010400000|2020-06-01 11:20:00|9546.9|9544.9|9544.3|9542.3|9548.3|9546.3|9543.4|9541.4|536
1591010700000|2020-06-01 11:25:00|9544.1|9542.1|9546.6|9544.6|9549.5|9547.5|9543.9|9541.9|349
1591011000000|2020-06-01 11:30:00|9546.4|9544.4|9547.6|9545.6|9549.5|9547.5|9544.8|9542.8|438
1591011300000|2020-06-01 11:35:00|9547.5|9545.5|9551|9549|9551.6|9549.6|9546.6|9544.6|433
1591011600000|2020-06-01 11:40:00|9550.8|9548.8|9545.3|9543.3|9553.3|9551.3|9545.1|9543.1|712
1591011900000|2020-06-01 11:45:00|9545|9543|9544|9542|9547.4|9545.4|9543.3|9541.3|490
1591012200000|2020-06-01 11:50:00|9544.4|9542.4|9543.3|9541.3|9545|9543|9540.6|9538.6|387
1591012500000|2020-06-01 11:55:00|9543.4|9541.4|9540.5|9538.5|9544.6|9542.6|9539.1|9537.1|516
1591012800000|2020-06-01 12:00:00|9541|9539|9539.5|9537.5|9542.5|9540.5|9537.1|9535.1|625
1591013100000|2020-06-01 12:05:00|9539.8|9537.8|9546.4|9544.4|9548.8|9546.8|9539.5|9537.5|803
1591013400000|2020-06-01 12:10:00|9546.5|9544.5|9542.1|9540.1|9549.1|9547.1|9539.5|9537.5|588
1591013700000|2020-06-01 12:15:00|9542.3|9540.3|9535.9|9533.9|9545.8|9543.8|9534|9532|1345
1591014000000|2020-06-01 12:20:00|9536|9534|9536.3|9534.3|9538.8|9536.8|9531.3|9529.3|1320
1591014300000|2020-06-01 12:25:00|9536|9534|9531.8|9529.8|9537.6|9535.6|9529.3|9527.3|754
1591014600000|2020-06-01 12:30:00|9531.6|9529.6|9528.6|9526.6|9547.9|9545.9|9520.3|9518.3|2863
1591014900000|2020-06-01 12:35:00|9528.8|9526.8|9523.6|9521.6|9532|9530|9519|9517|1518
1591015200000|2020-06-01 12:40:00|9523.5|9521.5|9528.1|9526.1|9529.8|9527.8|9523.3|9521.3|965
1591015500000|2020-06-01 12:45:00|9528|9526|9526|9524|9528.6|9526.6|9524|9522|1155
1591015800000|2020-06-01 12:50:00|9525.9|9523.9|9522.9|9520.9|9525.9|9523.9|9518.6|9516.6|1418
1591016100000|2020-06-01 12:55:00|9522.5|9520.5|9523.6|9521.6|9529.4|9527.4|9522.4|9520.4|763
1591016400000|2020-06-01 13:00:00|9522.8|9520.8|9518.4|9516.4|9522.8|9520.8|9512.3|9510.3|1497
1591016700000|2020-06-01 13:05:00|9519|9517|9514|9512|9520.5|9518.5|9511.4|9509.4|1235
1591017000000|2020-06-01 13:10:00|9514.1|9512.1|9514.3|9512.3|9520.9|9518.9|9513.4|9511.4|1196
1591017300000|2020-06-01 13:15:00|9514.1|9512.1|9514.5|9512.5|9519.5|9517.5|9510.3|9508.3|1091
1591017600000|2020-06-01 13:20:00|9514.6|9512.6|9523.8|9521.8|9526.8|9524.8|9513.6|9511.6|1340
1591017900000|2020-06-01 13:25:00|9524|9522|9523.8|9521.8|9529|9527|9523.1|9521.1|1342
1591018200000|2020-06-01 13:30:00|9523.3|9522.3|9540.3|9539.3|9552.8|9551.8|9508.8|9507.8|11761
1591018500000|2020-06-01 13:35:00|9544|9543|9521.5|9520.5|9549.5|9548.5|9512.5|9511.5|8711
1591018800000|2020-06-01 13:40:00|9521.4|9520.4|9559|9558|9561.8|9560.8|9518.5|9517.5|7526
1591019100000|2020-06-01 13:45:00|9559.3|9558.3|9559.4|9558.4|9569.8|9568.8|9548.5|9547.5|6184
1591019400000|2020-06-01 13:50:00|9559.5|9558.5|9553.3|9552.3|9562.8|9561.8|9549.5|9548.5|5080
1591019700000|2020-06-01 13:55:00|9553|9552|9553.6|9552.6|9565.3|9564.3|9552.4|9551.4|3278
1591020000000|2020-06-01 14:00:00|9556.1|9555.1|9564.5|9563.5|9572.6|9571.6|9545.4|9544.4|7215
1591020300000|2020-06-01 14:05:00|9565|9564|9576|9575|9587.1|9586.1|9564.3|9563.3|8080
1591020600000|2020-06-01 14:10:00|9576.4|9575.4|9572.2|9571.2|9582.7|9581.7|9561.2|9560.2|6896
1591020900000|2020-06-01 14:15:00|9572.3|9571.3|9566.7|9565.7|9577.3|9576.3|9564.8|9563.8|3927
1591021200000|2020-06-01 14:20:00|9567.7|9566.7|9562.8|9561.8|9572.6|9571.6|9559|9558|4581
1591021500000|2020-06-01 14:25:00|9562.7|9561.7|9571.6|9570.6|9575.8|9574.8|9560.8|9559.8|4471
1591021800000|2020-06-01 14:30:00|9572.1|9571.1|9581.3|9580.3|9582|9581|9568.1|9567.1|3774
1591022100000|2020-06-01 14:35:00|9581.6|9580.6|9578.2|9577.2|9582|9581|9569.6|9568.6|2963
1591022400000|2020-06-01 14:40:00|9577.8|9576.8|9576.3|9575.3|9583.1|9582.1|9569.7|9568.7|2946
1591022700000|2020-06-01 14:45:00|9576.1|9575.1|9560.6|9559.6|9576.3|9575.3|9558|9557|3869
1591023000000|2020-06-01 14:50:00|9560.8|9559.8|9569.3|9568.3|9572.3|9571.3|9553.2|9552.2|3673
1591023300000|2020-06-01 14:55:00|9569.6|9568.6|9577|9576|9578.1|9577.1|9567.6|9566.6|2278
1591023600000|2020-06-01 15:00:00|9577.1|9576.1|9561.7|9560.7|9580.2|9579.2|9560.8|9559.8|3474
1591023900000|2020-06-01 15:05:00|9560.8|9559.8|9563.6|9562.6|9568.5|9567.5|9556.1|9555.1|2902
1591024200000|2020-06-01 15:10:00|9564|9563|9564.6|9563.6|9567.3|9566.3|9557.3|9556.3|2228
1591024500000|2020-06-01 15:15:00|9564.7|9563.7|9550.8|9549.8|9565.5|9564.5|9549|9548|3300
1591024800000|2020-06-01 15:20:00|9551.2|9550.2|9547.8|9546.8|9555.8|9554.8|9546.5|9545.5|3080
1591025100000|2020-06-01 15:25:00|9547.7|9546.7|9553.1|9552.1|9554|9553|9540.3|9539.3|3037
1591025400000|2020-06-01 15:30:00|9553.2|9552.2|9567.6|9566.6|9567.7|9566.7|9551.7|9550.7|2912
1591025700000|2020-06-01 15:35:00|9567.8|9566.8|9563.3|9562.3|9569|9568|9559.6|9558.6|2593
1591026000000|2020-06-01 15:40:00|9563.5|9562.5|9567.2|9566.2|9570.3|9569.3|9559.8|9558.8|2082
1591026300000|2020-06-01 15:45:00|9567.3|9566.3|9566.6|9565.6|9571|9570|9562.8|9561.8|1441
1591026600000|2020-06-01 15:50:00|9566.7|9565.7|9563.7|9562.7|9567.1|9566.1|9561|9560|2051
1591026900000|2020-06-01 15:55:00|9564|9563|9567.3|9566.3|9569.1|9568.1|9562.5|9561.5|2104
1591027200000|2020-06-01 16:00:00|9567.1|9566.1|9569.6|9568.6|9569.6|9568.6|9555.2|9554.2|2418
1591027500000|2020-06-01 16:05:00|9569.7|9568.7|9568.8|9567.8|9574.1|9573.1|9565.1|9564.1|1931
1591027800000|2020-06-01 16:10:00|9569|9568|9571.2|9570.2|9573.2|9572.2|9568.2|9567.2|1234
1591028100000|2020-06-01 16:15:00|9571.1|9570.1|9578.2|9577.2|9579.7|9578.7|9569.7|9568.7|2010
1591028400000|2020-06-01 16:20:00|9578|9577|9580.5|9579.5|9581.6|9580.6|9575.1|9574.1|1573
1591028700000|2020-06-01 16:25:00|9580.3|9579.3|9578|9577|9582.2|9581.2|9577.5|9576.5|1646
1591029000000|2020-06-01 16:30:00|9577.8|9576.8|9581.8|9580.8|9584.6|9583.6|9577.7|9576.7|1206
1591029300000|2020-06-01 16:35:00|9581.6|9580.6|9582.2|9581.2|9585|9584|9579.6|9578.6|837
1591029600000|2020-06-01 16:40:00|9582.9|9581.9|9588.8|9587.8|9589.9|9588.9|9582.8|9581.8|1808
1591029900000|2020-06-01 16:45:00|9588.9|9587.9|9595.8|9594.8|9596.8|9595.8|9588.6|9587.6|2738
1591030200000|2020-06-01 16:50:00|9595.7|9594.7|9593.8|9592.8|9598.7|9597.7|9593.6|9592.6|1548
1591030500000|2020-06-01 16:55:00|9593.7|9592.7|9586.6|9585.6|9595.3|9594.3|9584.6|9583.6|1642
1591030800000|2020-06-01 17:00:00|9586.7|9585.7|9597.3|9596.3|9597.6|9596.6|9586.7|9585.7|1340
1591031100000|2020-06-01 17:05:00|9597.2|9596.2|9601.9|9600.9|9605.1|9604.1|9595.6|9594.6|2737
1591031400000|2020-06-01 17:10:00|9602.3|9601.3|9601.6|9600.6|9602.9|9601.9|9596.3|9595.3|1818
1591031700000|2020-06-01 17:15:00|9601.7|9600.7|9599.2|9598.2|9603.6|9602.6|9597.9|9596.9|1180
1591032000000|2020-06-01 17:20:00|9599.1|9598.1|9603.6|9602.6|9604.3|9603.3|9599.1|9598.1|1123
1591032300000|2020-06-01 17:25:00|9603.4|9602.4|9606.9|9605.9|9610.1|9609.1|9603.4|9602.4|2979
1591032600000|2020-06-01 17:30:00|9606.8|9605.8|9606.1|9605.1|9608.8|9607.8|9603.3|9602.3|1418
1591032900000|2020-06-01 17:35:00|9605.9|9604.9|9609.1|9608.1|9610.7|9609.7|9604.6|9603.6|1347
1591033200000|2020-06-01 17:40:00|9608.8|9607.8|9603.8|9602.8|9610.1|9609.1|9602.8|9601.8|1160
1591033500000|2020-06-01 17:45:00|9603.9|9602.9|9600.8|9599.8|9606.6|9605.6|9600.1|9599.1|1129
1591033800000|2020-06-01 17:50:00|9601.1|9600.1|9596.8|9595.8|9602.3|9601.3|9593.3|9592.3|1509
1591034100000|2020-06-01 17:55:00|9597.1|9596.1|9599.6|9598.6|9602.3|9601.3|9593.6|9592.6|1139
1591034400000|2020-06-01 18:00:00|9599.8|9598.8|9597.2|9596.2|9603.9|9602.9|9596.6|9595.6|1409
1591034700000|2020-06-01 18:05:00|9597.6|9596.6|9599.9|9598.9|9601.6|9600.6|9594.8|9593.8|1019
1591035000000|2020-06-01 18:10:00|9600.1|9599.1|9596.3|9595.3|9600.6|9599.6|9593.7|9592.7|1098
1591035300000|2020-06-01 18:15:00|9596.8|9595.8|9595.6|9594.6|9597.8|9596.8|9590.4|9589.4|1232
1591035600000|2020-06-01 18:20:00|9595.1|9594.1|9588.1|9587.1|9597.4|9596.4|9586.1|9585.1|1608
1591035900000|2020-06-01 18:25:00|9588.2|9587.2|9592.6|9591.6|9594.4|9593.4|9588.2|9587.2|1152
1591036200000|2020-06-01 18:30:00|9592.8|9591.8|9599.8|9598.8|9600.6|9599.6|9590.6|9589.6|1260
1591036500000|2020-06-01 18:35:00|9599.9|9598.9|9600.3|9599.3|9602.2|9601.2|9595.7|9594.7|1386
1591036800000|2020-06-01 18:40:00|9600.2|9599.2|9600.6|9599.6|9603.6|9602.6|9598.1|9597.1|1092
1591037100000|2020-06-01 18:45:00|9600.4|9599.4|9599.6|9598.6|9600.6|9599.6|9593.3|9592.3|1293
1591037400000|2020-06-01 18:50:00|9599.7|9598.7|9597.6|9596.6|9601.1|9600.1|9596.2|9595.2|1221
1591037700000|2020-06-01 18:55:00|9597.4|9596.4|9598.8|9597.8|9600.1|9599.1|9594.3|9593.3|1201
1591038000000|2020-06-01 19:00:00|9599.1|9598.1|9602.1|9601.1|9602.1|9601.1|9596.9|9595.9|1464
1591038300000|2020-06-01 19:05:00|9601.9|9600.9|9599.1|9598.1|9604.3|9603.3|9589.7|9588.7|2378
1591038600000|2020-06-01 19:10:00|9599.2|9598.2|9588.8|9587.8|9600.2|9599.2|9588.2|9587.2|1736
1591038900000|2020-06-01 19:15:00|9588.9|9587.9|9593.9|9592.9|9594.7|9593.7|9580.6|9579.6|2619
1591039200000|2020-06-01 19:20:00|9594.2|9593.2|9595.1|9594.1|9596.1|9595.1|9590.4|9589.4|1230
1591039500000|2020-06-01 19:25:00|9595.2|9594.2|9601.3|9600.3|9603.1|9602.1|9595.2|9594.2|1411
1591039800000|2020-06-01 19:30:00|9601.4|9600.4|9598.6|9597.6|9604.4|9603.4|9596.1|9595.1|2005
1591040100000|2020-06-01 19:35:00|9598.4|9597.4|9588.6|9587.6|9601.1|9600.1|9587.8|9586.8|2658
1591040400000|2020-06-01 19:40:00|9588.3|9587.3|9596.3|9595.3|9596.7|9595.7|9581.8|9580.8|2142
1591040700000|2020-06-01 19:45:00|9595.6|9594.6|9589.2|9588.2|9596.8|9595.8|9584.6|9583.6|2196
1591041000000|2020-06-01 19:50:00|9589.3|9588.3|9600.6|9599.6|9601.8|9600.8|9587.1|9586.1|3586
1591041300000|2020-06-01 19:55:00|9600.1|9599.1|9599.3|9598.3|9606.2|9605.2|9596.1|9595.1|5875
1591041600000|2020-06-01 20:00:00|9599.8|9597.8|9591.8|9589.8|9599.8|9597.8|9583.8|9581.8|3169
1591041900000|2020-06-01 20:05:00|9591.9|9589.9|9596.6|9594.6|9597.4|9595.4|9590.4|9588.4|1341
1591042200000|2020-06-01 20:10:00|9597.1|9595.1|9601.6|9596.6|9603.4|9601.4|9595.3|9593.3|1665
1591042500000|2020-06-01 20:15:00|9602.8|9597.8|9602.1|9597.1|9602.8|9597.8|9600.6|9595.6|4
1591042800000|2020-06-01 20:20:00|9602|9597|9600.9|9595.9|9602.7|9597.7|9600.5|9595.5|0
1591043100000|2020-06-01 20:25:00|9601|9596|9600.8|9595.8|9601.5|9596.5|9600.6|9595.6|0
1591043400000|2020-06-01 20:30:00|9602.1|9600.1|9601.1|9599.1|9602.6|9600.6|9597.8|9595.8|364
1591043700000|2020-06-01 20:35:00|9601.3|9599.3|9604.6|9602.6|9604.6|9602.6|9600.8|9598.8|183
1591044000000|2020-06-01 20:40:00|9605.1|9603.1|9603.3|9601.3|9605.3|9603.3|9601.6|9599.6|216
1591044300000|2020-06-01 20:45:00|9603.6|9601.6|9602.6|9600.6|9604.1|9602.1|9602.1|9600.1|261
1591044600000|2020-06-01 20:50:00|9602.8|9600.8|9602.6|9600.6|9604.8|9602.8|9601.6|9599.6|268
1591044900000|2020-06-01 20:55:00|9603.1|9601.1|9602.1|9597.1|9603.8|9601.8|9599.1|9597.1|232
1591045200000|2020-06-01 21:00:00|9601.9|9596.9|9601.9|9596.9|9602.3|9597.3|9601.3|9596.3|0
1591045500000|2020-06-01 21:05:00|9602.1|9597.1|9599.7|9594.7|9602.2|9597.2|9599.5|9594.5|0
1591045800000|2020-06-01 21:10:00|9599.6|9594.6|9600.2|9595.2|9600.9|9595.9|9597.9|9592.9|0
1591046100000|2020-06-01 21:15:00|9600.6|9595.6|9600.6|9595.6|9601.6|9596.6|9600.6|9595.6|0
1591046400000|2020-06-01 21:20:00|9600.7|9595.7|9600.6|9595.6|9600.9|9595.9|9599.4|9594.4|0
1591046700000|2020-06-01 21:25:00|9600.5|9595.5|9598.6|9593.6|9600.5|9595.5|9598.3|9593.3|0
1591047000000|2020-06-01 21:30:00|9598.7|9593.7|9599.4|9594.4|9599.8|9594.8|9598.7|9593.7|0
1591047300000|2020-06-01 21:35:00|9599.2|9594.2|9599.6|9594.6|9599.6|9594.6|9599.2|9594.2|0
1591047600000|2020-06-01 21:40:00|9599.5|9594.5|9599.5|9594.5|9599.6|9594.6|9599.5|9594.5|0
1591047900000|2020-06-01 21:45:00|9599.8|9594.8|9599.5|9594.5|9600|9595|9599.3|9594.3|0
1591048200000|2020-06-01 21:50:00|9599.2|9594.2|9599.2|9594.2|9600.2|9595.2|9598.7|9593.7|0
1591048500000|2020-06-01 21:55:00|9599.4|9594.4|9597|9592|9599.4|9594.4|9596.2|9591.2|0
1591048800000|2020-06-01 22:00:00|9594.3|9592.3|9596.8|9594.8|9601.8|9599.8|9591.7|9589.7|436
1591049100000|2020-06-01 22:05:00|9596.9|9594.9|9592.1|9590.1|9597.6|9595.6|9591.9|9589.9|143
1591049400000|2020-06-01 22:10:00|9592.4|9590.4|9594.6|9592.6|9596.7|9594.7|9592.4|9590.4|118
1591049700000|2020-06-01 22:15:00|9594.1|9592.1|9595.7|9593.7|9595.8|9593.8|9592.8|9590.8|101
1591050000000|2020-06-01 22:20:00|9595.8|9593.8|9596.9|9594.9|9597.2|9595.2|9594.6|9592.6|69
1591050300000|2020-06-01 22:25:00|9597.2|9595.2|9600.7|9598.7|9602.3|9600.3|9597.2|9595.2|186
1591050600000|2020-06-01 22:30:00|9600.9|9598.9|9598.6|9596.6|9602.3|9600.3|9598.1|9596.1|86
1591050900000|2020-06-01 22:35:00|9598.7|9596.7|9593.9|9591.9|9598.7|9596.7|9591.7|9589.7|172
1591051200000|2020-06-01 22:40:00|9593.8|9591.8|9587.2|9585.2|9593.8|9591.8|9585.9|9583.9|209
1591051500000|2020-06-01 22:45:00|9587.3|9585.3|9575.7|9573.7|9595.4|9593.4|9572.1|9570.1|903
1591051800000|2020-06-01 22:50:00|9576.2|9574.2|9582.4|9580.4|9584.8|9582.8|9572.4|9570.4|571
1591052100000|2020-06-01 22:55:00|9583.3|9581.3|9583.1|9581.1|9585.1|9583.1|9581.9|9579.9|138
1591052400000|2020-06-01 23:00:00|9582.9|9580.9|9572.3|9570.3|9583.7|9581.7|9569.2|9567.2|361
1591052700000|2020-06-01 23:05:00|9572.7|9570.7|9569.1|9567.1|9575.7|9573.7|9564.6|9562.6|728
1591053000000|2020-06-01 23:10:00|9569.3|9567.3|9565.4|9563.4|9572.4|9570.4|9560.4|9558.4|608
1591053300000|2020-06-01 23:15:00|9566.3|9564.3|9572.1|9570.1|9574.7|9572.7|9563.7|9561.7|489
1591053600000|2020-06-01 23:20:00|9571.9|9569.9|9576.9|9574.9|9578.9|9576.9|9571.7|9569.7|509
1591053900000|2020-06-01 23:25:00|9575.9|9573.9|9575.4|9573.4|9576.2|9574.2|9568.1|9566.1|331
1591054200000|2020-06-01 23:30:00|9576.8|9574.8|9582.6|9580.6|9583.2|9581.2|9574.8|9572.8|583
1591054500000|2020-06-01 23:35:00|9582.7|9580.7|9579.4|9577.4|9583.7|9581.7|9575.4|9573.4|446
1591054800000|2020-06-01 23:40:00|9578.8|9576.8|9575.2|9573.2|9579.2|9577.2|9574.1|9572.1|282
1591055100000|2020-06-01 23:45:00|9575.1|9573.1|9570.6|9568.6|9576.4|9574.4|9567.2|9565.2|375
1591055400000|2020-06-01 23:50:00|9570.7|9568.7|9574.1|9572.1|9577.1|9575.1|9567.3|9565.3|495
1591055700000|2020-06-01 23:55:00|9573.8|9571.8|9571.2|9569.2|9574.1|9572.1|9564.6|9562.6|509
1591056000000|2020-06-02 00:00:00|9571.9|9569.9|9576.4|9574.4|9578.4|9576.4|9566.2|9564.2|481
1591056300000|2020-06-02 00:05:00|9576.6|9574.6|9577.2|9575.2|9580.8|9578.8|9575.8|9573.8|366
1591056600000|2020-06-02 00:10:00|9576.7|9574.7|9584.1|9582.1|9591.4|9589.4|9575.1|9573.1|789
1591056900000|2020-06-02 00:15:00|9584.6|9582.6|9581.1|9579.1|9587.1|9585.1|9578.9|9576.9|566
1591057200000|2020-06-02 00:20:00|9581.2|9579.2|9580.7|9578.7|9584.1|9582.1|9578.4|9576.4|381
1591057500000|2020-06-02 00:25:00|9580.4|9578.4|9586.2|9584.2|9588.6|9586.6|9579.3|9577.3|301
1591057800000|2020-06-02 00:30:00|9586.1|9584.1|9585.8|9583.8|9589.4|9587.4|9583.8|9581.8|350
1591058100000|2020-06-02 00:35:00|9585.9|9583.9|9578.8|9576.8|9588.8|9586.8|9576.4|9574.4|628
1591058400000|2020-06-02 00:40:00|9578.7|9576.7|9583.3|9581.3|9586.2|9584.2|9577.3|9575.3|350
1591058700000|2020-06-02 00:45:00|9583.2|9581.2|9578.2|9576.2|9585.6|9583.6|9576.8|9574.8|457
1591059000000|2020-06-02 00:50:00|9577.8|9575.8|9584.1|9582.1|9584.6|9582.6|9573.8|9571.8|543
1591059300000|2020-06-02 00:55:00|9584.2|9582.2|9590.7|9588.7|9590.7|9588.7|9580.7|9578.7|519
1591059600000|2020-06-02 01:00:00|9590.2|9588.2|9588.1|9586.1|9594.6|9592.6|9582.6|9580.6|763
1591059900000|2020-06-02 01:05:00|9587.9|9585.9|9589.9|9587.9|9592.3|9590.3|9583.7|9581.7|418
1591060200000|2020-06-02 01:10:00|9590.3|9588.3|9592.2|9590.2|9592.6|9590.6|9584.8|9582.8|285
1591060500000|2020-06-02 01:15:00|9592.1|9590.1|9587.7|9585.7|9594.6|9592.6|9586.2|9584.2|312
1591060800000|2020-06-02 01:20:00|9587.6|9585.6|9591.1|9589.1|9591.9|9589.9|9585.8|9583.8|261
1591061100000|2020-06-02 01:25:00|9591.4|9589.4|9585.8|9583.8|9591.4|9589.4|9584.1|9582.1|341
1591061400000|2020-06-02 01:30:00|9585.9|9583.9|9586.1|9584.1|9592.8|9590.8|9584.2|9582.2|645
1591061700000|2020-06-02 01:35:00|9586.4|9584.4|9589.6|9587.6|9590.1|9588.1|9582.8|9580.8|357
1591062000000|2020-06-02 01:40:00|9589.7|9587.7|9587.3|9585.3|9591.9|9589.9|9584.8|9582.8|345
1591062300000|2020-06-02 01:45:00|9587.6|9585.6|9575.8|9573.8|9588.7|9586.7|9574.2|9572.2|475
1591062600000|2020-06-02 01:50:00|9575.9|9573.9|9569.8|9567.8|9575.9|9573.9|9566.4|9564.4|974
1591062900000|2020-06-02 01:55:00|9569.7|9567.7|9572.3|9570.3|9575.6|9573.6|9569.1|9567.1|488
1591063200000|2020-06-02 02:00:00|9572.1|9570.1|9578.6|9576.6|9578.7|9576.7|9570.9|9568.9|401
1591063500000|2020-06-02 02:05:00|9578.4|9576.4|9575.9|9573.9|9580.2|9578.2|9574.8|9572.8|245
1591063800000|2020-06-02 02:10:00|9575.8|9573.8|9566.9|9564.9|9576.9|9574.9|9565.4|9563.4|639
1591064100000|2020-06-02 02:15:00|9567.4|9565.4|9570.3|9568.3|9571.3|9569.3|9565.2|9563.2|611
1591064400000|2020-06-02 02:20:00|9570.2|9568.2|9570.2|9568.2|9571.2|9569.2|9568.4|9566.4|253
1591064700000|2020-06-02 02:25:00|9570.1|9568.1|9569.4|9567.4|9572.2|9570.2|9567.6|9565.6|281
1591065000000|2020-06-02 02:30:00|9569.6|9567.6|9573.7|9571.7|9574.4|9572.4|9567.9|9565.9|280
1591065300000|2020-06-02 02:35:00|9573.6|9571.6|9578.4|9576.4|9580.4|9578.4|9571.3|9569.3|564
1591065600000|2020-06-02 02:40:00|9578.7|9576.7|9577.4|9575.4|9579.8|9577.8|9574.7|9572.7|222
1591065900000|2020-06-02 02:45:00|9577.3|9575.3|9579.8|9577.8|9581.2|9579.2|9576.9|9574.9|196
1591066200000|2020-06-02 02:50:00|9579.9|9577.9|9573.4|9571.4|9582.3|9580.3|9572.6|9570.6|353
1591066500000|2020-06-02 02:55:00|9573.3|9571.3|9574.4|9572.4|9576.2|9574.2|9570.7|9568.7|315
1591066800000|2020-06-02 03:00:00|9574.3|9572.3|9579.2|9577.2|9580.4|9578.4|9573.9|9571.9|206
1591067100000|2020-06-02 03:05:00|9579.1|9577.1|9576.8|9574.8|9581.3|9579.3|9576.4|9574.4|270
1591067400000|2020-06-02 03:10:00|9577.1|9575.1|9580.6|9578.6|9581.8|9579.8|9576.2|9574.2|254
1591067700000|2020-06-02 03:15:00|9580.7|9578.7|9577.3|9575.3|9582.1|9580.1|9576.3|9574.3|193
1591068000000|2020-06-02 03:20:00|9577.4|9575.4|9580.2|9578.2|9580.4|9578.4|9576.4|9574.4|95
1591068300000|2020-06-02 03:25:00|9580.4|9578.4|9578.3|9576.3|9581.4|9579.4|9577.2|9575.2|122
1591068600000|2020-06-02 03:30:00|9578.4|9576.4|9578.4|9576.4|9580.6|9578.6|9577.7|9575.7|101
1591068900000|2020-06-02 03:35:00|9577.9|9575.9|9581.3|9579.3|9584.2|9582.2|9577.9|9575.9|307
1591069200000|2020-06-02 03:40:00|9581.2|9579.2|9581.8|9579.8|9583.4|9581.4|9580.4|9578.4|111
1591069500000|2020-06-02 03:45:00|9582.2|9580.2|9583.2|9581.2|9585.7|9583.7|9581.6|9579.6|208
1591069800000|2020-06-02 03:50:00|9583.1|9581.1|9584.1|9582.1|9584.7|9582.7|9581.7|9579.7|231
1591070100000|2020-06-02 03:55:00|9584.2|9582.2|9582.8|9580.8|9584.8|9582.8|9581.9|9579.9|280
1591070400000|2020-06-02 04:00:00|9583.4|9581.4|9582.1|9580.1|9584.7|9582.7|9579.9|9577.9|472
1591070700000|2020-06-02 04:05:00|9582.4|9580.4|9584.8|9582.8|9584.8|9582.8|9580.8|9578.8|398
1591071000000|2020-06-02 04:10:00|9584.7|9582.7|9583.8|9581.8|9586.1|9584.1|9583.1|9581.1|461
1591071300000|2020-06-02 04:15:00|9583.4|9581.4|9582.8|9580.8|9585.3|9583.3|9582.1|9580.1|157
1591071600000|2020-06-02 04:20:00|9582.7|9580.7|9582.7|9580.7|9583.8|9581.8|9581.4|9579.4|131
1591071900000|2020-06-02 04:25:00|9582.9|9580.9|9578.9|9576.9|9582.9|9580.9|9575.4|9573.4|323
1591072200000|2020-06-02 04:30:00|9578.8|9576.8|9580.9|9578.9|9583.2|9581.2|9577.6|9575.6|318
1591072500000|2020-06-02 04:35:00|9580.8|9578.8|9582.4|9580.4|9583.7|9581.7|9579.2|9577.2|135
1591072800000|2020-06-02 04:40:00|9582.9|9580.9|9581.7|9579.7|9583.7|9581.7|9581.2|9579.2|88
1591073100000|2020-06-02 04:45:00|9582.2|9580.2|9582.7|9580.7|9583.6|9581.6|9581.7|9579.7|97
1591073400000|2020-06-02 04:50:00|9582.6|9580.6|9581.9|9579.9|9583.6|9581.6|9581.7|9579.7|47
1591073700000|2020-06-02 04:55:00|9581.8|9579.8|9581.4|9579.4|9583.2|9581.2|9579.7|9577.7|140
1591074000000|2020-06-02 05:00:00|9581.7|9579.7|9587.9|9585.9|9588.9|9586.9|9581.4|9579.4|365
1591074300000|2020-06-02 05:05:00|9588.1|9586.1|9588.2|9586.2|9590.4|9588.4|9586.3|9584.3|290
1591074600000|2020-06-02 05:10:00|9588.3|9586.3|9598.6|9596.6|9599.3|9597.3|9588.1|9586.1|700
1591074900000|2020-06-02 05:15:00|9598.8|9596.8|9597.6|9595.6|9599.7|9597.7|9596.3|9594.3|259
1591075200000|2020-06-02 05:20:00|9597.4|9595.4|9598.3|9596.3|9598.8|9596.8|9595.7|9593.7|235
1591075500000|2020-06-02 05:25:00|9598.4|9596.4|9596.2|9594.2|9599.7|9597.7|9595.3|9593.3|250
1591075800000|2020-06-02 05:30:00|9596.3|9594.3|9599.7|9597.7|9603.3|9601.3|9596.2|9594.2|442
1591076100000|2020-06-02 05:35:00|9599.8|9597.8|9598.9|9596.9|9602.8|9600.8|9597.3|9595.3|260
1591076400000|2020-06-02 05:40:00|9599.1|9597.1|9602.8|9600.8|9604.8|9602.8|9598.4|9596.4|388
1591076700000|2020-06-02 05:45:00|9602.4|9600.4|9600.2|9598.2|9603.7|9601.7|9599.9|9597.9|217
1591077000000|2020-06-02 05:50:00|9600.4|9598.4|9594.8|9592.8|9602.1|9600.1|9594.6|9592.6|358
1591077300000|2020-06-02 05:55:00|9595.3|9593.3|9607.9|9605.9|9607.9|9605.9|9595.2|9593.2|629
1591077600000|2020-06-02 06:00:00|9606.8|9604.8|9609.2|9607.2|9609.8|9607.8|9603.9|9601.9|718
1591077900000|2020-06-02 06:05:00|9608.4|9606.4|9600.7|9598.7|9608.7|9606.7|9600.7|9598.7|357
1591078200000|2020-06-02 06:10:00|9600.1|9598.1|9602.2|9600.2|9605.4|9603.4|9599.7|9597.7|341
1591078500000|2020-06-02 06:15:00|9602.1|9600.1|9603.3|9601.3|9604.9|9602.9|9599.8|9597.8|381
1591078800000|2020-06-02 06:20:00|9603.2|9601.2|9604.9|9602.9|9605.8|9603.8|9600.7|9598.7|230
1591079100000|2020-06-02 06:25:00|9604.7|9602.7|9612.6|9610.6|9614.1|9612.1|9603.4|9601.4|630
1591079400000|2020-06-02 06:30:00|9612.7|9610.7|9610.8|9608.8|9613.9|9611.9|9609.6|9607.6|385
1591079700000|2020-06-02 06:35:00|9610.7|9608.7|9610.3|9608.3|9613.3|9611.3|9610.2|9608.2|285
1591080000000|2020-06-02 06:40:00|9610.1|9608.1|9611.2|9609.2|9613.2|9611.2|9608.7|9606.7|227
1591080300000|2020-06-02 06:45:00|9611.1|9609.1|9604.4|9602.4|9611.8|9609.8|9603.8|9601.8|386
1591080600000|2020-06-02 06:50:00|9604.7|9602.7|9604.4|9602.4|9605.9|9603.9|9602.7|9600.7|316
1591080900000|2020-06-02 06:55:00|9604.6|9602.6|9606.6|9604.6|9607.4|9605.4|9601.7|9599.7|311
1591081200000|2020-06-02 07:00:00|9606.7|9604.7|9602.4|9600.4|9613.8|9611.8|9602.3|9600.3|1176
1591081500000|2020-06-02 07:05:00|9602.7|9600.7|9608.3|9606.3|9608.7|9606.7|9597.4|9595.4|937
1591081800000|2020-06-02 07:10:00|9607.9|9605.9|9608.1|9606.1|9613.7|9611.7|9605.6|9603.6|812
1591082100000|2020-06-02 07:15:00|9608.7|9606.7|9602.4|9600.4|9608.9|9606.9|9598.9|9596.9|675
1591082400000|2020-06-02 07:20:00|9602.3|9600.3|9603.3|9601.3|9606.3|9604.3|9599.2|9597.2|484
1591082700000|2020-06-02 07:25:00|9603.4|9601.4|9618.4|9616.4|9624.8|9622.8|9602.3|9600.3|2359
1591083000000|2020-06-02 07:30:00|9617.9|9615.9|9621.9|9619.9|9630.2|9628.2|9617.9|9615.9|1489
1591083300000|2020-06-02 07:35:00|9622.1|9620.1|9624.9|9622.9|9628.9|9626.9|9619.4|9617.4|805
1591083600000|2020-06-02 07:40:00|9625.9|9623.9|9627.9|9625.9|9629.8|9627.8|9620.8|9618.8|882
1591083900000|2020-06-02 07:45:00|9627.4|9625.4|9623.3|9621.3|9629.9|9627.9|9621.4|9619.4|830
1591084200000|2020-06-02 07:50:00|9623.6|9621.6|9620.3|9618.3|9623.7|9621.7|9617.4|9615.4|690
1591084500000|2020-06-02 07:55:00|9620.4|9618.4|9622.1|9620.1|9623.7|9621.7|9618.4|9616.4|522
1591084800000|2020-06-02 08:00:00|9621.9|9619.9|9625.9|9623.9|9627.6|9625.6|9619.3|9617.3|882
1591085100000|2020-06-02 08:05:00|9625.8|9623.8|9633.1|9631.1|9634.2|9632.2|9624.6|9622.6|1210
1591085400000|2020-06-02 08:10:00|9632.9|9630.9|9631.9|9629.9|9633.2|9631.2|9629.8|9627.8|854
1591085700000|2020-06-02 08:15:00|9631.8|9629.8|9636.3|9634.3|9641.9|9639.9|9628.9|9626.9|1542
1591086000000|2020-06-02 08:20:00|9636.4|9634.4|9639.7|9637.7|9640.3|9638.3|9635.7|9633.7|978
1591086300000|2020-06-02 08:25:00|9639.3|9637.3|9638.9|9636.9|9642.2|9640.2|9638.9|9636.9|527
1591086600000|2020-06-02 08:30:00|9639.1|9637.1|9646.6|9644.6|9646.7|9644.7|9638.3|9636.3|887
1591086900000|2020-06-02 08:35:00|9646.4|9644.4|9645.2|9643.2|9648.9|9646.9|9640.8|9638.8|810
1591087200000|2020-06-02 08:40:00|9645.3|9643.3|9646.2|9644.2|9646.9|9644.9|9641.8|9639.8|832
1591087500000|2020-06-02 08:45:00|9646.3|9644.3|9648.9|9646.9|9654.6|9652.6|9645.4|9643.4|1328
1591087800000|2020-06-02 08:50:00|9648.8|9646.8|9649.3|9647.3|9651.7|9649.7|9648.2|9646.2|550
1591088100000|2020-06-02 08:55:00|9648.8|9646.8|9647.7|9645.7|9649.6|9647.6|9645.1|9643.1|627
1591088400000|2020-06-02 09:00:00|9647.3|9645.3|9650.6|9648.6|9650.6|9648.6|9646.2|9644.2|402
1591088700000|2020-06-02 09:05:00|9650.7|9648.7|9647.9|9645.9|9653.6|9651.6|9647.8|9645.8|454
1591089000000|2020-06-02 09:10:00|9647.8|9645.8|9648.7|9646.7|9650.6|9648.6|9646.1|9644.1|546
1591089300000|2020-06-02 09:15:00|9648.6|9646.6|9648.6|9646.6|9652.2|9650.2|9647.6|9645.6|562
1591089600000|2020-06-02 09:20:00|9648.3|9646.3|9650.8|9648.8|9652.4|9650.4|9646.9|9644.9|539
1591089900000|2020-06-02 09:25:00|9650.4|9648.4|9653.9|9651.9|9660.1|9658.1|9650.4|9648.4|886
1591090200000|2020-06-02 09:30:00|9654.1|9652.1|9659.2|9657.2|9662.7|9660.7|9651.1|9649.1|928
1591090500000|2020-06-02 09:35:00|9658.7|9656.7|9660.4|9658.4|9661.3|9659.3|9657.6|9655.6|575
1591090800000|2020-06-02 09:40:00|9660.3|9658.3|9665.1|9663.1|9668.4|9666.4|9659.6|9657.6|923
1591091100000|2020-06-02 09:45:00|9664.9|9662.9|9668.7|9666.7|9670.6|9668.6|9663.4|9661.4|955
1591091400000|2020-06-02 09:50:00|9668.4|9666.4|9667.4|9665.4|9669.1|9667.1|9665.3|9663.3|601
1591091700000|2020-06-02 09:55:00|9667.3|9665.3|9668.3|9666.3|9672.3|9670.3|9667.3|9665.3|464
1591092000000|2020-06-02 10:00:00|9668.6|9666.6|9668.9|9666.9|9669.8|9667.8|9665.7|9663.7|734
1591092300000|2020-06-02 10:05:00|9669.1|9667.1|9666.9|9664.9|9669.2|9667.2|9665.9|9663.9|302
1591092600000|2020-06-02 10:10:00|9666.8|9664.8|9671.2|9669.2|9671.3|9669.3|9664.3|9662.3|646
1591092900000|2020-06-02 10:15:00|9670.8|9668.8|9661.6|9659.6|9675.6|9673.6|9660.2|9658.2|1150
1591093200000|2020-06-02 10:20:00|9661.9|9659.9|9659.6|9657.6|9664.1|9662.1|9659.4|9657.4|382
1591093500000|2020-06-02 10:25:00|9659.7|9657.7|9663.2|9661.2|9664.8|9662.8|9659.4|9657.4|284
1591093800000|2020-06-02 10:30:00|9663.1|9661.1|9659.3|9657.3|9665.2|9663.2|9658.1|9656.1|383
1591094100000|2020-06-02 10:35:00|9659.4|9657.4|9656.6|9654.6|9659.7|9657.7|9654.1|9652.1|508
1591094400000|2020-06-02 10:40:00|9656.4|9654.4|9660.2|9658.2|9660.7|9658.7|9654.7|9652.7|379
1591094700000|2020-06-02 10:45:00|9660.3|9658.3|9665.2|9663.2|9669.2|9667.2|9660.3|9658.3|618
1591095000000|2020-06-02 10:50:00|9664.9|9662.9|9659.2|9657.2|9664.9|9662.9|9658.1|9656.1|397
1591095300000|2020-06-02 10:55:00|9659.4|9657.4|9659.3|9657.3|9663.3|9661.3|9658.6|9656.6|240
1591095600000|2020-06-02 11:00:00|9658.6|9656.6|9654.7|9652.7|9658.9|9656.9|9652.2|9650.2|711
1591095900000|2020-06-02 11:05:00|9654.8|9652.8|9653.1|9651.1|9658.2|9656.2|9651.9|9649.9|652
1591096200000|2020-06-02 11:10:00|9653.2|9651.2|9653.1|9651.1|9654.3|9652.3|9650.7|9648.7|489
1591096500000|2020-06-02 11:15:00|9652.9|9650.9|9652.6|9650.6|9653.6|9651.6|9651.2|9649.2|332
1591096800000|2020-06-02 11:20:00|9652.7|9650.7|9651.2|9649.2|9653.8|9651.8|9648.7|9646.7|539
1591097100000|2020-06-02 11:25:00|9651.1|9649.1|9644.1|9642.1|9651.1|9649.1|9642.2|9640.2|826
1591097400000|2020-06-02 11:30:00|9644.3|9642.3|9640.7|9638.7|9646.9|9644.9|9639.7|9637.7|628
1591097700000|2020-06-02 11:35:00|9640.4|9638.4|9642.7|9640.7|9647.7|9645.7|9640.1|9638.1|635
1591098000000|2020-06-02 11:40:00|9642.2|9640.2|9644.1|9642.1|9644.8|9642.8|9642.1|9640.1|223
1591098300000|2020-06-02 11:45:00|9643.9|9641.9|9641.8|9639.8|9645.7|9643.7|9640.6|9638.6|372
1591098600000|2020-06-02 11:50:00|9641.7|9639.7|9638.6|9636.6|9642.6|9640.6|9637.4|9635.4|395
1591098900000|2020-06-02 11:55:00|9637.1|9635.1|9633.2|9631.2|9637.4|9635.4|9630.4|9628.4|1159
1591099200000|2020-06-02 12:00:00|9633.3|9631.3|9633.4|9631.4|9635.9|9633.9|9627.2|9625.2|877
1591099500000|2020-06-02 12:05:00|9633.6|9631.6|9625.6|9623.6|9633.7|9631.7|9625.2|9623.2|760
1591099800000|2020-06-02 12:10:00|9625.4|9623.4|9629.6|9627.6|9629.9|9627.9|9621.6|9619.6|941
1591100100000|2020-06-02 12:15:00|9629.9|9627.9|9632.8|9630.8|9634.4|9632.4|9628.9|9626.9|596
1591100400000|2020-06-02 12:20:00|9633.2|9631.2|9628.6|9626.6|9633.2|9631.2|9623.1|9621.1|874
1591100700000|2020-06-02 12:25:00|9628.4|9626.4|9624.9|9622.9|9629.8|9627.8|9624.6|9622.6|526
1591101000000|2020-06-02 12:30:00|9625.1|9623.1|9630.6|9628.6|9630.6|9628.6|9624.7|9622.7|626
1591101300000|2020-06-02 12:35:00|9630.7|9628.7|9628.8|9626.8|9631.7|9629.7|9627.7|9625.7|520
1591101600000|2020-06-02 12:40:00|9628.9|9626.9|9622.6|9620.6|9630.2|9628.2|9618.2|9616.2|1054
1591101900000|2020-06-02 12:45:00|9622.3|9620.3|9611.8|9609.8|9622.3|9620.3|9604.3|9602.3|2144
1591102200000|2020-06-02 12:50:00|9611.9|9609.9|9611.1|9609.1|9616.1|9614.1|9607.3|9605.3|1234
1591102500000|2020-06-02 12:55:00|9611.2|9609.2|9616.3|9614.3|9618.2|9616.2|9611.2|9609.2|872
1591102800000|2020-06-02 13:00:00|9616.1|9614.1|9611.1|9609.1|9619.8|9617.8|9607.6|9605.6|1365
1591103100000|2020-06-02 13:05:00|9611.3|9609.3|9615.1|9613.1|9615.8|9613.8|9607.7|9605.7|1155
1591103400000|2020-06-02 13:10:00|9615.6|9613.6|9617.4|9615.4|9618.8|9616.8|9613.7|9611.7|1868
1591103700000|2020-06-02 13:15:00|9617.3|9615.3|9613.8|9611.8|9617.7|9615.7|9611.2|9609.2|767
1591104000000|2020-06-02 13:20:00|9613.9|9611.9|9618.7|9616.7|9618.9|9616.9|9611.7|9609.7|854
1591104300000|2020-06-02 13:25:00|9618.6|9616.6|9610.1|9608.1|9618.6|9616.6|9609.2|9607.2|1921
1591104600000|2020-06-02 13:30:00|9609.6|9608.6|9591.6|9590.6|9609.6|9608.6|9578.3|9577.3|12593
1591104900000|2020-06-02 13:35:00|9591.4|9590.4|9594.3|9593.3|9600.1|9599.1|9576.3|9575.3|9965
1591105200000|2020-06-02 13:40:00|9593.1|9592.1|9591.2|9590.2|9593.1|9592.1|9578.3|9577.3|7089
1591105500000|2020-06-02 13:45:00|9591.8|9590.8|9574.6|9573.6|9593.4|9592.4|9563.8|9562.8|7642
1591105800000|2020-06-02 13:50:00|9575.2|9574.2|9578.1|9577.1|9587.1|9586.1|9570.3|9569.3|4804
1591106100000|2020-06-02 13:55:00|9577.8|9576.8|9589.6|9588.6|9590.3|9589.3|9572.8|9571.8|4905
1591106400000|2020-06-02 14:00:00|9590.1|9589.1|9600.2|9599.2|9605.1|9604.1|9589.6|9588.6|5632
1591106700000|2020-06-02 14:05:00|9600.1|9599.1|9603.7|9602.7|9608.3|9607.3|9597.8|9596.8|3820
1591107000000|2020-06-02 14:10:00|9604.3|9603.3|9589.7|9588.7|9606.9|9605.9|9589.4|9588.4|4124
1591107300000|2020-06-02 14:15:00|9589.4|9588.4|9602|9601|9602.8|9601.8|9588.2|9587.2|3644
1591107600000|2020-06-02 14:20:00|9602.2|9601.2|9616.2|9615.2|9616.8|9615.8|9602.2|9601.2|6062
1591107900000|2020-06-02 14:25:00|9616|9615|9612.4|9611.4|9617.4|9616.4|9606.4|9605.4|3517
1591108200000|2020-06-02 14:30:00|9612.7|9611.7|9597.8|9596.8|9615.7|9614.7|9596.9|9595.9|4885
1591108500000|2020-06-02 14:35:00|9597.9|9596.9|9598.7|9597.7|9604.8|9603.8|9595.2|9594.2|2971
1591108800000|2020-06-02 14:40:00|9598.4|9597.4|9571.4|9570.4|9601.2|9600.2|9571.4|9570.4|6475
1591109100000|2020-06-02 14:45:00|9571.8|9570.8|9548.3|9547.3|9577.3|9576.3|9548.3|9547.3|7398
1591109400000|2020-06-02 14:50:00|9548.8|9547.8|9554.9|9553.9|9558.7|9557.7|9541.9|9540.9|6374
1591109700000|2020-06-02 14:55:00|9555.5|9554.5|9560.9|9559.9|9565.5|9564.5|9551.4|9550.4|3908
1591110000000|2020-06-02 15:00:00|9560.8|9559.8|9544.9|9543.9|9561.7|9560.7|9527.4|9526.4|7471
1591110300000|2020-06-02 15:05:00|9544.7|9543.7|9523.9|9522.9|9545.7|9544.7|9517.2|9516.2|6798
1591110600000|2020-06-02 15:10:00|9524.2|9523.2|9516.8|9515.8|9531.7|9530.7|9511.4|9510.4|5713
1591110900000|2020-06-02 15:15:00|9516.4|9515.4|9534.9|9533.9|9535.4|9534.4|9511.9|9510.9|4770
1591111200000|2020-06-02 15:20:00|9535|9534|9537.7|9536.7|9542.7|9541.7|9532.7|9531.7|3526
1591111500000|2020-06-02 15:25:00|9537.5|9536.5|9534.9|9533.9|9547.8|9546.8|9533.2|9532.2|3643
1591111800000|2020-06-02 15:30:00|9535.7|9534.7|9547|9546|9548.7|9547.7|9528.3|9527.3|4213
1591112100000|2020-06-02 15:35:00|9546.4|9545.4|9545.4|9544.4|9552.8|9551.8|9539.3|9538.3|3392
1591112400000|2020-06-02 15:40:00|9546.7|9545.7|9553|9552|9555.5|9554.5|9545.7|9544.7|3078
1591112700000|2020-06-02 15:45:00|9553.2|9552.2|9551.7|9550.7|9560.8|9559.8|9544.7|9543.7|3462
1591113000000|2020-06-02 15:50:00|9551|9550|9545.3|9544.3|9551.4|9550.4|9539.2|9538.2|3265
1591113300000|2020-06-02 15:55:00|9545.4|9544.4|9542.2|9541.2|9549.8|9548.8|9535.5|9534.5|2953
1591113600000|2020-06-02 16:00:00|9541.9|9540.9|9549.2|9548.2|9554.7|9553.7|9541.4|9540.4|3025
1591113900000|2020-06-02 16:05:00|9548.9|9547.9|9557.4|9556.4|9557.4|9556.4|9547.4|9546.4|1761
1591114200000|2020-06-02 16:10:00|9557.5|9556.5|9558|9557|9559.5|9558.5|9553.9|9552.9|2582
1591114500000|2020-06-02 16:15:00|9558.3|9557.3|9562.8|9561.8|9564|9563|9552.7|9551.7|3352
1591114800000|2020-06-02 16:20:00|9562.2|9561.2|9564.8|9563.8|9568.9|9567.9|9562.2|9561.2|2581
1591115100000|2020-06-02 16:25:00|9564.7|9563.7|9569.8|9568.8|9570.9|9569.9|9564.7|9563.7|1958
1591115400000|2020-06-02 16:30:00|9569.5|9568.5|9566.9|9565.9|9570.7|9569.7|9566.3|9565.3|1227
1591115700000|2020-06-02 16:35:00|9567.3|9566.3|9570.2|9569.2|9571.2|9570.2|9563.7|9562.7|1386
1591116000000|2020-06-02 16:40:00|9569.5|9568.5|9576.5|9575.5|9577|9576|9565.3|9564.3|2036
1591116300000|2020-06-02 16:45:00|9576.1|9575.1|9577|9576|9577.9|9576.9|9573.9|9572.9|1732
1591116600000|2020-06-02 16:50:00|9577.3|9576.3|9574.5|9573.5|9580.6|9579.6|9573.5|9572.5|1573
1591116900000|2020-06-02 16:55:00|9574.8|9573.8|9578.3|9577.3|9580|9579|9574.6|9573.6|973
1591117200000|2020-06-02 17:00:00|9578.1|9577.1|9587.8|9586.8|9587.8|9586.8|9576.3|9575.3|1906
1591117500000|2020-06-02 17:05:00|9587.9|9586.9|9595.4|9594.4|9595.8|9594.8|9586.3|9585.3|2738
1591117800000|2020-06-02 17:10:00|9595|9594|9594.9|9593.9|9597.5|9596.5|9592.1|9591.1|1976
1591118100000|2020-06-02 17:15:00|9594.3|9593.3|9596.8|9595.8|9598|9597|9590.3|9589.3|1860
1591118400000|2020-06-02 17:20:00|9596.9|9595.9|9597.6|9596.6|9601.8|9600.8|9595.6|9594.6|1608
1591118700000|2020-06-02 17:25:00|9597.5|9596.5|9600.8|9599.8|9601.9|9600.9|9595.8|9594.8|1403
1591119000000|2020-06-02 17:30:00|9600.9|9599.9|9602.4|9601.4|9605.4|9604.4|9595.9|9594.9|1960
1591119300000|2020-06-02 17:35:00|9602.3|9601.3|9606.8|9605.8|9607.9|9606.9|9600.1|9599.1|1636
1591119600000|2020-06-02 17:40:00|9607.1|9606.1|9611.1|9610.1|9611.4|9610.4|9604.6|9603.6|1561
1591119900000|2020-06-02 17:45:00|9611.4|9610.4|9611.3|9610.3|9613|9612|9607.6|9606.6|1744
1591120200000|2020-06-02 17:50:00|9611.6|9610.6|9613.3|9612.3|9615.4|9614.4|9608.1|9607.1|1494
1591120500000|2020-06-02 17:55:00|9613.1|9612.1|9612|9611|9615|9614|9610.4|9609.4|1038
1591120800000|2020-06-02 18:00:00|9612.5|9611.5|9613.8|9612.8|9618.5|9617.5|9609.5|9608.5|1943
1591121100000|2020-06-02 18:05:00|9614|9613|9605|9604|9614.1|9613.1|9601.9|9600.9|3135
1591121400000|2020-06-02 18:10:00|9605.3|9604.3|9605.8|9604.8|9607.5|9606.5|9601|9600|1598
1591121700000|2020-06-02 18:15:00|9606|9605|9617.6|9616.6|9620|9619|9604.4|9603.4|2341
1591122000000|2020-06-02 18:20:00|9618|9617|9620.8|9619.8|9621.3|9620.3|9615.9|9614.9|1649
1591122300000|2020-06-02 18:25:00|9620.6|9619.6|9610.9|9609.9|9622|9621|9604.5|9603.5|2802
1591122600000|2020-06-02 18:30:00|9610.5|9609.5|9596.5|9595.5|9612.8|9611.8|9595.3|9594.3|3320
1591122900000|2020-06-02 18:35:00|9596.3|9595.3|9597.1|9596.1|9603.3|9602.3|9593.1|9592.1|2458
1591123200000|2020-06-02 18:40:00|9597|9596|9610|9609|9610.4|9609.4|9596.9|9595.9|2837
1591123500000|2020-06-02 18:45:00|9610.1|9609.1|9618.5|9617.5|9618.5|9617.5|9609.9|9608.9|2310
1591123800000|2020-06-02 18:50:00|9618.3|9617.3|9613.9|9612.9|9621.9|9620.9|9612.5|9611.5|1746
1591124100000|2020-06-02 18:55:00|9613.6|9612.6|9611.8|9610.8|9617.5|9616.5|9610.8|9609.8|1735
1591124400000|2020-06-02 19:00:00|9612.3|9611.3|9605.3|9604.3|9617.6|9616.6|9601.5|9600.5|2429
1591124700000|2020-06-02 19:05:00|9605|9604|9599.8|9598.8|9609.3|9608.3|9598|9597|2525
1591125000000|2020-06-02 19:10:00|9599.9|9598.9|9600.8|9599.8|9607.3|9606.3|9595|9594|2133
1591125300000|2020-06-02 19:15:00|9600.9|9599.9|9607|9606|9608.3|9607.3|9600.9|9599.9|1723
1591125600000|2020-06-02 19:20:00|9606.5|9605.5|9602|9601|9613.7|9612.7|9595.7|9594.7|3253
1591125900000|2020-06-02 19:25:00|9601.9|9600.9|9605.7|9604.7|9607|9606|9591.9|9590.9|3313
1591126200000|2020-06-02 19:30:00|9605.5|9604.5|9603.2|9602.2|9607.5|9606.5|9596.2|9595.2|2474
1591126500000|2020-06-02 19:35:00|9603.5|9602.5|9616|9615|9616|9615|9601|9600|3713
1591126800000|2020-06-02 19:40:00|9616.1|9615.1|9616|9615|9617.7|9616.7|9611.7|9610.7|2814
1591127100000|2020-06-02 19:45:00|9615.7|9614.7|9623.2|9622.2|9623.7|9622.7|9611|9610|3438
1591127400000|2020-06-02 19:50:00|9637.2|9636.2|9646.7|9645.7|9647.2|9646.2|9632.2|9631.2|9093
1591127700000|2020-06-02 19:55:00|9646.5|9645.5|9659.5|9658.5|9660.2|9659.2|9640.5|9639.5|6259
1591128000000|2020-06-02 20:00:00|9658.7|9657.7|9659.1|9657.1|9662.5|9660.5|9651.7|9649.7|4213
1591128300000|2020-06-02 20:05:00|9659.2|9657.2|9654.5|9652.5|9660|9658|9652.6|9650.6|1569
1591128600000|2020-06-02 20:10:00|9655.7|9653.7|9653|9648|9658.4|9656.4|9648|9646|1518
1591128900000|2020-06-02 20:15:00|9653.1|9648.1|9652.7|9647.7|9653.6|9648.6|9652.3|9647.3|0
1591129200000|2020-06-02 20:20:00|9652.8|9647.8|9652.9|9647.9|9653.5|9648.5|9652.2|9647.2|0
1591129500000|2020-06-02 20:25:00|9653|9648|9654.3|9649.3|9654.6|9649.6|9652.5|9647.5|0
1591129800000|2020-06-02 20:30:00|9654.2|9652.2|9658.2|9656.2|9658.7|9656.7|9650.2|9648.2|627
1591130100000|2020-06-02 20:35:00|9658|9656|9658.2|9656.2|9658.5|9656.5|9656.5|9654.5|271
1591130400000|2020-06-02 20:40:00|9658.5|9656.5|9658.7|9656.7|9661|9659|9657.7|9655.7|279
1591130700000|2020-06-02 20:45:00|9659|9657|9662.7|9660.7|9663.5|9661.5|9658.2|9656.2|241
1591131000000|2020-06-02 20:50:00|9662.5|9660.5|9666|9664|9666|9664|9661.2|9659.2|291
1591131300000|2020-06-02 20:55:00|9665.5|9663.5|9664|9659|9665.7|9663.7|9662.2|9659|404
1591131600000|2020-06-02 21:00:00|9664.1|9659.1|9666.8|9661.8|9666.8|9661.8|9663|9658|0
1591131900000|2020-06-02 21:05:00|9666.4|9661.4|9665.1|9660.1|9666.4|9661.4|9665|9660|0
1591132200000|2020-06-02 21:10:00|9664.9|9659.9|9664.2|9659.2|9664.9|9659.9|9663.4|9658.4|0
1591132500000|2020-06-02 21:15:00|9664.1|9659.1|9662.9|9657.9|9664.2|9659.2|9662.9|9657.9|0
1591132800000|2020-06-02 21:20:00|9662.6|9657.6|9662.2|9657.2|9662.7|9657.7|9662.2|9657.2|0
1591133100000|2020-06-02 21:25:00|9662.3|9657.3|9662.5|9657.5|9662.5|9657.5|9660.8|9655.8|0
1591133400000|2020-06-02 21:30:00|9662.4|9657.4|9662.3|9657.3|9662.4|9657.4|9661.7|9656.7|0
1591133700000|2020-06-02 21:35:00|9662.2|9657.2|9662.1|9657.1|9663.1|9658.1|9662.1|9657.1|0
1591134000000|2020-06-02 21:40:00|9662|9657|9660.9|9655.9|9662.1|9657.1|9660.7|9655.7|0
1591134300000|2020-06-02 21:45:00|9661|9656|9660.4|9655.4|9661|9656|9659.5|9654.5|0
1591134600000|2020-06-02 21:50:00|9660.3|9655.3|9658.7|9653.7|9660.9|9655.9|9658.6|9653.6|0
1591134900000|2020-06-02 21:55:00|9658.8|9653.8|9660.1|9655.1|9661|9656|9658.8|9653.8|0
1591135200000|2020-06-02 22:00:00|9661.7|9659.7|9652.7|9650.7|9663.9|9661.9|9651.4|9649.4|795
1591135500000|2020-06-02 22:05:00|9652.9|9650.9|9652.5|9650.5|9655|9653|9649.5|9647.5|301
1591135800000|2020-06-02 22:10:00|9652.2|9650.2|9652.5|9650.5|9653.5|9651.5|9649.6|9647.6|191
1591136100000|2020-06-02 22:15:00|9653.1|9651.1|9650.7|9648.7|9653.9|9651.9|9649.5|9647.5|106
1591136400000|2020-06-02 22:20:00|9650.9|9648.9|9652.7|9650.7|9653.1|9651.1|9648.5|9646.5|171
1591136700000|2020-06-02 22:25:00|9652.2|9650.2|9653.6|9651.6|9654|9652|9649.6|9647.6|93
1591137000000|2020-06-02 22:30:00|9653.5|9651.5|9653|9651|9653.9|9651.9|9652.2|9650.2|88
1591137300000|2020-06-02 22:35:00|9653.1|9651.1|9652.2|9650.2|9655.4|9653.4|9651.2|9649.2|128
1591137600000|2020-06-02 22:40:00|9652.4|9650.4|9651.9|9649.9|9653.1|9651.1|9649.7|9647.7|116
1591137900000|2020-06-02 22:45:00|9652.2|9650.2|9651.2|9649.2|9652.5|9650.5|9649.2|9647.2|109
1591138200000|2020-06-02 22:50:00|9650.9|9648.9|9642.6|9640.6|9651.5|9649.5|9640.2|9638.2|556
1591138500000|2020-06-02 22:55:00|9643.1|9641.1|9646.4|9644.4|9646.5|9644.5|9643.1|9641.1|105
1591138800000|2020-06-02 23:00:00|9646.5|9644.5|9647.1|9645.1|9648|9646|9644.4|9642.4|121
1591139100000|2020-06-02 23:05:00|9647.2|9645.2|9646.4|9644.4|9648.1|9646.1|9645.1|9643.1|73
1591139400000|2020-06-02 23:10:00|9646.7|9644.7|9651.7|9649.7|9652.6|9650.6|9646.7|9644.7|195
1591139700000|2020-06-02 23:15:00|9651.5|9649.5|9651.1|9649.1|9652.7|9650.7|9650.6|9648.6|172
1591140000000|2020-06-02 23:20:00|9651|9649|9668.6|9666.6|9670.5|9668.5|9651|9649|829
1591140300000|2020-06-02 23:25:00|9668.7|9666.7|9671.4|9669.4|9672|9670|9667.1|9665.1|407
1591140600000|2020-06-02 23:30:00|9670.7|9668.7|9673.9|9671.9|9681.1|9679.1|9670.7|9668.7|1098
1591140900000|2020-06-02 23:35:00|9673.7|9671.7|9671.2|9669.2|9674.1|9672.1|9669.4|9667.4|422
1591141200000|2020-06-02 23:40:00|9671.4|9669.4|9668.4|9666.4|9675|9673|9667.5|9665.5|343
1591141500000|2020-06-02 23:45:00|9668.5|9666.5|9679.4|9677.4|9680|9678|9667.2|9665.2|560
1591141800000|2020-06-02 23:50:00|9679.7|9677.7|9674.2|9672.2|9681.6|9679.6|9673.9|9671.9|478
1591142100000|2020-06-02 23:55:00|9673.7|9671.7|9679.6|9677.6|9680.4|9678.4|9672.6|9670.6|417
1591142400000|2020-06-03 00:00:00|9679.7|9677.7|9682.5|9680.5|9684.7|9682.7|9676.1|9674.1|851
1591142700000|2020-06-03 00:05:00|9682.6|9680.6|9675.2|9673.2|9684.5|9682.5|9675.2|9673.2|512
1591143000000|2020-06-03 00:10:00|9675.4|9673.4|9675.7|9673.7|9682.6|9680.6|9672.6|9670.6|485
1591143300000|2020-06-03 00:15:00|9675.9|9673.9|9677.1|9675.1|9680.9|9678.9|9673.1|9671.1|383
1591143600000|2020-06-03 00:20:00|9677.2|9675.2|9676.1|9674.1|9678.4|9676.4|9673.4|9671.4|201
1591143900000|2020-06-03 00:25:00|9676|9674|9674.9|9672.9|9681.4|9679.4|9674.4|9672.4|535
1591144200000|2020-06-03 00:30:00|9674.7|9672.7|9673|9671|9677.9|9675.9|9672.5|9670.5|375
1591144500000|2020-06-03 00:35:00|9672.9|9670.9|9672.4|9670.4|9673.1|9671.1|9664.2|9662.2|802
1591144800000|2020-06-03 00:40:00|9672.6|9670.6|9676.6|9674.6|9677.6|9675.6|9669.6|9667.6|577
1591145100000|2020-06-03 00:45:00|9676.2|9674.2|9686.6|9684.6|9689.4|9687.4|9676.2|9674.2|1251
1591145400000|2020-06-03 00:50:00|9686.5|9684.5|9686.2|9684.2|9688.6|9686.6|9684|9682|554
1591145700000|2020-06-03 00:55:00|9686|9684|9686.4|9684.4|9690.7|9688.7|9685|9683|546
1591146000000|2020-06-03 01:00:00|9686.2|9684.2|9690.1|9688.1|9696.6|9694.6|9686.2|9684.2|977
1591146300000|2020-06-03 01:05:00|9689.6|9687.6|9691.9|9689.9|9693.6|9691.6|9688.6|9686.6|400
1591146600000|2020-06-03 01:10:00|9691.7|9689.7|9689.5|9687.5|9692|9690|9687.4|9685.4|481
1591146900000|2020-06-03 01:15:00|9689.6|9687.6|9688.1|9686.1|9690.9|9688.9|9683.6|9681.6|629
1591147200000|2020-06-03 01:20:00|9688|9686|9686.2|9684.2|9690|9688|9684.5|9682.5|621
1591147500000|2020-06-03 01:25:00|9686.1|9684.1|9685.2|9683.2|9686.6|9684.6|9681.2|9679.2|488
1591147800000|2020-06-03 01:30:00|9685.4|9683.4|9675.7|9673.7|9686.1|9684.1|9672.2|9670.2|888
1591148100000|2020-06-03 01:35:00|9676.4|9674.4|9674.9|9672.9|9681.7|9679.7|9674.2|9672.2|643
1591148400000|2020-06-03 01:40:00|9675.1|9673.1|9678.7|9676.7|9681|9679|9674.1|9672.1|404
1591148700000|2020-06-03 01:45:00|9681.6|9679.6|9679.6|9677.6|9687.6|9685.6|9674.1|9672.1|1095
1591149000000|2020-06-03 01:50:00|9679.7|9677.7|9671.9|9669.9|9680.4|9678.4|9669.9|9667.9|573
1591149300000|2020-06-03 01:55:00|9671.7|9669.7|9673.4|9671.4|9676.1|9674.1|9669|9667|442
1591149600000|2020-06-03 02:00:00|9673.7|9671.7|9666.7|9664.7|9678.4|9676.4|9665.5|9663.5|683
1591149900000|2020-06-03 02:05:00|9666.6|9664.6|9667.9|9665.9|9671.6|9669.6|9665.5|9663.5|470
1591150200000|2020-06-03 02:10:00|9667.7|9665.7|9667.1|9665.1|9668.4|9666.4|9663.9|9661.9|555
1591150500000|2020-06-03 02:15:00|9667.4|9665.4|9665.7|9663.7|9668.9|9666.9|9664.4|9662.4|333
1591150800000|2020-06-03 02:20:00|9665.6|9663.6|9661.5|9659.5|9665.9|9663.9|9659.1|9657.1|611
1591151100000|2020-06-03 02:25:00|9661.6|9659.6|9659.5|9657.5|9663|9661|9656.6|9654.6|564
1591151400000|2020-06-03 02:30:00|9660|9658|9661.2|9659.2|9663.6|9661.6|9658.4|9656.4|398
1591151700000|2020-06-03 02:35:00|9661.4|9659.4|9663.5|9661.5|9665.6|9663.6|9660.9|9658.9|375
1591152000000|2020-06-03 02:40:00|9663.4|9661.4|9666.9|9664.9|9668|9666|9662.1|9660.1|385
1591152300000|2020-06-03 02:45:00|9667|9665|9660.7|9658.7|9667|9665|9659.5|9657.5|393
1591152600000|2020-06-03 02:50:00|9661.1|9659.1|9664.6|9662.6|9665.7|9663.7|9658.5|9656.5|366
1591152900000|2020-06-03 02:55:00|9664.4|9662.4|9660.5|9658.5|9668|9666|9659.6|9657.6|340
1591153200000|2020-06-03 03:00:00|9660.4|9658.4|9664.5|9662.5|9665.1|9663.1|9659.6|9657.6|266
1591153500000|2020-06-03 03:05:00|9664.6|9662.6|9664.1|9662.1|9665.1|9663.1|9661.5|9659.5|176
1591153800000|2020-06-03 03:10:00|9663.9|9661.9|9665.5|9663.5|9666.4|9664.4|9663.2|9661.2|167
1591154100000|2020-06-03 03:15:00|9665.6|9663.6|9674.6|9672.6|9676.5|9674.5|9665.6|9663.6|697
1591154400000|2020-06-03 03:20:00|9674.7|9672.7|9675.4|9673.4|9677.9|9675.9|9672.7|9670.7|296
1591154700000|2020-06-03 03:25:00|9675.7|9673.7|9677|9675|9677.4|9675.4|9674|9672|187
1591155000000|2020-06-03 03:30:00|9677.4|9675.4|9677.5|9675.5|9680.2|9678.2|9676.4|9674.4|421
1591155300000|2020-06-03 03:35:00|9677.6|9675.6|9679.4|9677.4|9680.1|9678.1|9676.1|9674.1|222
1591155600000|2020-06-03 03:40:00|9679.2|9677.2|9675.6|9673.6|9679.6|9677.6|9673.9|9671.9|329
1591155900000|2020-06-03 03:45:00|9675.4|9673.4|9674.2|9672.2|9676.6|9674.6|9673.7|9671.7|125
1591156200000|2020-06-03 03:50:00|9674.1|9672.1|9669.6|9667.6|9676.1|9674.1|9669.6|9667.6|352
1591156500000|2020-06-03 03:55:00|9669.7|9667.7|9669.6|9667.6|9672.4|9670.4|9669.6|9667.6|209
1591156800000|2020-06-03 04:00:00|9669.4|9667.4|9673.2|9671.2|9674|9672|9669.1|9667.1|223
1591157100000|2020-06-03 04:05:00|9673.1|9671.1|9672.1|9670.1|9675.2|9673.2|9670.6|9668.6|242
1591157400000|2020-06-03 04:10:00|9672|9670|9671.1|9669.1|9672.4|9670.4|9668.6|9666.6|214
1591157700000|2020-06-03 04:15:00|9671.4|9669.4|9671.9|9669.9|9674.9|9672.9|9669.2|9667.2|235
1591158000000|2020-06-03 04:20:00|9671.7|9669.7|9670.7|9668.7|9672.5|9670.5|9668.5|9666.5|145
1591158300000|2020-06-03 04:25:00|9670.6|9668.6|9671.9|9669.9|9674.2|9672.2|9669|9667|254
1591158600000|2020-06-03 04:30:00|9672.6|9670.6|9677.4|9675.4|9677.6|9675.6|9672|9670|287
1591158900000|2020-06-03 04:35:00|9677.6|9675.6|9676.6|9674.6|9678.6|9676.6|9676.2|9674.2|223
1591159200000|2020-06-03 04:40:00|9676.7|9674.7|9673.1|9671.1|9677.4|9675.4|9671.9|9669.9|269
1591159500000|2020-06-03 04:45:00|9673.2|9671.2|9676.4|9674.4|9679.5|9677.5|9673.2|9671.2|216
1591159800000|2020-06-03 04:50:00|9676.2|9674.2|9677.5|9675.5|9678.2|9676.2|9674.2|9672.2|195
1591160100000|2020-06-03 04:55:00|9677.6|9675.6|9676.6|9674.6|9679.5|9677.5|9674.6|9672.6|164
1591160400000|2020-06-03 05:00:00|9676.5|9674.5|9680.6|9678.6|9682|9680|9674.5|9672.5|340
1591160700000|2020-06-03 05:05:00|9680.7|9678.7|9682.4|9680.4|9682.6|9680.6|9679.2|9677.2|235
1591161000000|2020-06-03 05:10:00|9682.6|9680.6|9680.9|9678.9|9684|9682|9679.7|9677.7|316
1591161300000|2020-06-03 05:15:00|9681|9679|9680.1|9678.1|9682.5|9680.5|9679.6|9677.6|170
1591161600000|2020-06-03 05:20:00|9680|9678|9678.1|9676.1|9680.1|9678.1|9674.9|9672.9|295
1591161900000|2020-06-03 05:25:00|9678.4|9676.4|9670.4|9668.4|9678.6|9676.6|9668.4|9666.4|488
1591162200000|2020-06-03 05:30:00|9670.2|9668.2|9674.5|9672.5|9674.9|9672.9|9666.4|9664.4|621
1591162500000|2020-06-03 05:35:00|9674.4|9672.4|9684|9682|9686.9|9684.9|9673.4|9671.4|856
1591162800000|2020-06-03 05:40:00|9684.2|9682.2|9685.2|9683.2|9685.9|9683.9|9681.6|9679.6|293
1591163100000|2020-06-03 05:45:00|9685.4|9683.4|9683.7|9681.7|9686.4|9684.4|9681.7|9679.7|292
1591163400000|2020-06-03 05:50:00|9683.6|9681.6|9683.6|9681.6|9684.5|9682.5|9679.2|9677.2|442
1591163700000|2020-06-03 05:55:00|9683.5|9681.5|9689.6|9687.6|9690.7|9688.7|9681|9679|697
1591164000000|2020-06-03 06:00:00|9689.7|9687.7|9690.1|9688.1|9702.2|9700.2|9687.7|9685.7|1823
1591164300000|2020-06-03 06:05:00|9689.9|9687.9|9695.9|9693.9|9697.9|9695.9|9688.4|9686.4|680
1591164600000|2020-06-03 06:10:00|9695.7|9693.7|9692.4|9690.4|9700.9|9698.9|9691.5|9689.5|538
1591164900000|2020-06-03 06:15:00|9692.2|9690.2|9692|9690|9692.6|9690.6|9688.5|9686.5|359
1591165200000|2020-06-03 06:20:00|9691.2|9689.2|9696.5|9694.5|9696.7|9694.7|9688.7|9686.7|364
1591165500000|2020-06-03 06:25:00|9696.2|9694.2|9686.7|9684.7|9696.2|9694.2|9686.1|9684.1|478
1591165800000|2020-06-03 06:30:00|9686.9|9684.9|9689.5|9687.5|9689.5|9687.5|9683.4|9681.4|544
1591166100000|2020-06-03 06:35:00|9689.4|9687.4|9687|9685|9691.4|9689.4|9685.9|9683.9|225
1591166400000|2020-06-03 06:40:00|9686.6|9684.6|9685.5|9683.5|9690|9688|9683.2|9681.2|189
1591166700000|2020-06-03 06:45:00|9685.4|9683.4|9689.7|9687.7|9691.2|9689.2|9682.9|9680.9|359
1591167000000|2020-06-03 06:50:00|9689.9|9687.9|9676.4|9674.4|9690.4|9688.4|9676.2|9674.2|705
1591167300000|2020-06-03 06:55:00|9676.6|9674.6|9673.4|9671.4|9680.4|9678.4|9672.9|9670.9|531
1591167600000|2020-06-03 07:00:00|9673.6|9671.6|9676.6|9674.6|9679.4|9677.4|9671|9669|1290
1591167900000|2020-06-03 07:05:00|9676.5|9674.5|9674.1|9672.1|9679.1|9677.1|9671.9|9669.9|904
1591168200000|2020-06-03 07:10:00|9673.6|9671.6|9674|9672|9675.1|9673.1|9667|9665|803
1591168500000|2020-06-03 07:15:00|9674.4|9672.4|9680|9678|9680.5|9678.5|9673.1|9671.1|621
1591168800000|2020-06-03 07:20:00|9680.1|9678.1|9680.2|9678.2|9683.2|9681.2|9676.7|9674.7|756
1591169100000|2020-06-03 07:25:00|9680.1|9678.1|9683|9681|9684|9682|9679.2|9677.2|550
1591169400000|2020-06-03 07:30:00|9682.9|9680.9|9675.5|9673.5|9685|9683|9673|9671|654
1591169700000|2020-06-03 07:35:00|9675.6|9673.6|9686.1|9684.1|9687.5|9685.5|9674.4|9672.4|657
1591170000000|2020-06-03 07:40:00|9685.9|9683.9|9685.1|9683.1|9690.1|9688.1|9684.4|9682.4|809
1591170300000|2020-06-03 07:45:00|9685|9683|9691.5|9689.5|9691.9|9689.9|9685|9683|376
1591170600000|2020-06-03 07:50:00|9691.6|9689.6|9688.5|9686.5|9692.2|9690.2|9687.1|9685.1|388
1591170900000|2020-06-03 07:55:00|9688.6|9686.6|9685.4|9683.4|9688.9|9686.9|9684|9682|522
1591171200000|2020-06-03 08:00:00|9685.6|9683.6|9683.4|9681.4|9689|9687|9680.5|9678.5|653
1591171500000|2020-06-03 08:05:00|9683.5|9681.5|9675.6|9673.6|9684.5|9682.5|9672.5|9670.5|552
1591171800000|2020-06-03 08:10:00|9675.5|9673.5|9673.5|9671.5|9677.4|9675.4|9672|9670|530
1591172100000|2020-06-03 08:15:00|9673.2|9671.2|9675.7|9673.7|9676.1|9674.1|9668.7|9666.7|758
1591172400000|2020-06-03 08:20:00|9675.9|9673.9|9680.7|9678.7|9681.7|9679.7|9675.9|9673.9|792
1591172700000|2020-06-03 08:25:00|9680.9|9678.9|9676.7|9674.7|9682.5|9680.5|9675.7|9673.7|632
1591173000000|2020-06-03 08:30:00|9676.9|9674.9|9683.5|9681.5|9686|9684|9676.6|9674.6|645
1591173300000|2020-06-03 08:35:00|9683.7|9681.7|9678.6|9676.6|9684.6|9682.6|9677.1|9675.1|479
1591173600000|2020-06-03 08:40:00|9678.7|9676.7|9679.4|9677.4|9681|9679|9675.4|9673.4|466
1591173900000|2020-06-03 08:45:00|9679.5|9677.5|9675.6|9673.6|9681.2|9679.2|9672.9|9670.9|627
1591174200000|2020-06-03 08:50:00|9675.5|9673.5|9682|9680|9682.7|9680.7|9674.9|9672.9|583
1591174500000|2020-06-03 08:55:00|9682.4|9680.4|9683.9|9681.9|9685.1|9683.1|9680.9|9678.9|422
1591174800000|2020-06-03 09:00:00|9684.2|9682.2|9681.2|9679.2|9685.5|9683.5|9679.7|9677.7|488
1591175100000|2020-06-03 09:05:00|9680.9|9678.9|9683.1|9681.1|9683.6|9681.6|9677.5|9675.5|332
1591175400000|2020-06-03 09:10:00|9683|9681|9682.6|9680.6|9685.5|9683.5|9681.1|9679.1|291
1591175700000|2020-06-03 09:15:00|9682.7|9680.7|9681.1|9679.1|9687.4|9685.4|9679.5|9677.5|420
1591176000000|2020-06-03 09:20:00|9681|9679|9685.1|9683.1|9686.2|9684.2|9679|9677|381
1591176300000|2020-06-03 09:25:00|9684.9|9682.9|9690.6|9688.6|9692|9690|9684.5|9682.5|738
1591176600000|2020-06-03 09:30:00|9690.5|9688.5|9690.9|9688.9|9694.6|9692.6|9689|9687|887
1591176900000|2020-06-03 09:35:00|9690.7|9688.7|9695|9693|9696.5|9694.5|9690.7|9688.7|712
1591177200000|2020-06-03 09:40:00|9694.9|9692.9|9691.9|9689.9|9696.4|9694.4|9690.5|9688.5|465
1591177500000|2020-06-03 09:45:00|9691.6|9689.6|9693.1|9691.1|9694|9692|9690.9|9688.9|316
1591177800000|2020-06-03 09:50:00|9693.2|9691.2|9697.5|9695.5|9698.7|9696.7|9693.2|9691.2|467
1591178100000|2020-06-03 09:55:00|9697.7|9695.7|9694|9692|9698|9696|9693.9|9691.9|338
1591178400000|2020-06-03 10:00:00|9694.1|9692.1|9683|9681|9695.2|9693.2|9681.9|9679.9|1037
1591178700000|2020-06-03 10:05:00|9683.1|9681.1|9683.9|9681.9|9685.5|9683.5|9679|9677|793
1591179000000|2020-06-03 10:10:00|9684|9682|9689.5|9687.5|9693.1|9691.1|9683.5|9681.5|708
1591179300000|2020-06-03 10:15:00|9689.2|9687.2|9682.6|9680.6|9689.2|9687.2|9682.1|9680.1|469
1591179600000|2020-06-03 10:20:00|9682.7|9680.7|9685.6|9683.6|9686.2|9684.2|9680.7|9678.7|526
1591179900000|2020-06-03 10:25:00|9685.7|9683.7|9687.6|9685.6|9688.7|9686.7|9683.2|9681.2|412
1591180200000|2020-06-03 10:30:00|9688.1|9686.1|9685.9|9683.9|9689.5|9687.5|9685.9|9683.9|304
1591180500000|2020-06-03 10:35:00|9686.1|9684.1|9685.9|9683.9|9688.9|9686.9|9684.6|9682.6|480
1591180800000|2020-06-03 10:40:00|9685.7|9683.7|9685|9683|9688|9686|9683.9|9681.9|319
1591181100000|2020-06-03 10:45:00|9684.7|9682.7|9686.4|9684.4|9689|9687|9684.2|9682.2|508
1591181400000|2020-06-03 10:50:00|9686.2|9684.2|9683.4|9681.4|9688|9686|9681.9|9679.9|488
1591181700000|2020-06-03 10:55:00|9683.2|9681.2|9678.4|9676.4|9690.7|9688.7|9672.6|9670.6|1707
1591182000000|2020-06-03 11:00:00|9678.7|9676.7|9681|9679|9682.1|9680.1|9676.7|9674.7|655
1591182300000|2020-06-03 11:05:00|9681.1|9679.1|9681.7|9679.7|9681.7|9679.7|9678.4|9676.4|427
1591182600000|2020-06-03 11:10:00|9681.9|9679.9|9683.4|9681.4|9686.9|9684.9|9681.9|9679.9|450
1591182900000|2020-06-03 11:15:00|9683.6|9681.6|9685.7|9683.7|9688.1|9686.1|9682.2|9680.2|494
1591183200000|2020-06-03 11:20:00|9685.9|9683.9|9679.5|9677.5|9687.1|9685.1|9674.2|9672.2|902
1591183500000|2020-06-03 11:25:00|9679.6|9677.6|9679|9677|9683.1|9681.1|9678.1|9676.1|442
1591183800000|2020-06-03 11:30:00|9679.4|9677.4|9673.7|9671.7|9680.2|9678.2|9671.1|9669.1|779
1591184100000|2020-06-03 11:35:00|9673.5|9671.5|9677.4|9675.4|9679|9677|9670.6|9668.6|747
1591184400000|2020-06-03 11:40:00|9677.2|9675.2|9678.9|9676.9|9680.4|9678.4|9675.2|9673.2|597
1591184700000|2020-06-03 11:45:00|9678.6|9676.6|9686.2|9684.2|9686.2|9684.2|9678|9676|740
1591185000000|2020-06-03 11:50:00|9686.4|9684.4|9689.7|9687.7|9690.1|9688.1|9683.6|9681.6|795
1591185300000|2020-06-03 11:55:00|9690|9688|9685.5|9683.5|9692.5|9690.5|9684.7|9682.7|570
1591185600000|2020-06-03 12:00:00|9684.9|9682.9|9684.5|9682.5|9686.5|9684.5|9683.1|9681.1|508
1591185900000|2020-06-03 12:05:00|9684.2|9682.2|9683.9|9681.9|9685.7|9683.7|9681.1|9679.1|619
1591186200000|2020-06-03 12:10:00|9683.7|9681.7|9688|9686|9688.5|9686.5|9682.1|9680.1|405
1591186500000|2020-06-03 12:15:00|9687.9|9685.9|9692.1|9690.1|9693.7|9691.7|9686.9|9684.9|1102
1591186800000|2020-06-03 12:20:00|9692.4|9690.4|9686.1|9684.1|9693.4|9691.4|9683.6|9681.6|1049
1591187100000|2020-06-03 12:25:00|9686.5|9684.5|9681.7|9679.7|9687.7|9685.7|9681.4|9679.4|808
1591187400000|2020-06-03 12:30:00|9681.9|9679.9|9678.5|9676.5|9684.9|9682.9|9678.2|9676.2|956
1591187700000|2020-06-03 12:35:00|9678.2|9676.2|9667.2|9665.2|9679.5|9677.5|9667.2|9665.2|1458
1591188000000|2020-06-03 12:40:00|9667.6|9665.6|9657.4|9655.4|9667.6|9665.6|9654.6|9652.6|2669
1591188300000|2020-06-03 12:45:00|9657.5|9655.5|9662.7|9660.7|9666.5|9664.5|9656.2|9654.2|1945
1591188600000|2020-06-03 12:50:00|9662.6|9660.6|9667.5|9665.5|9669.5|9667.5|9659.6|9657.6|1800
1591188900000|2020-06-03 12:55:00|9667.4|9665.4|9668|9666|9672.6|9670.6|9665.4|9663.4|1608
1591189200000|2020-06-03 13:00:00|9667.9|9665.9|9666.2|9664.2|9669.7|9667.7|9663.7|9661.7|996
1591189500000|2020-06-03 13:05:00|9665.7|9663.7|9670.5|9668.5|9672.1|9670.1|9661.5|9659.5|1504
1591189800000|2020-06-03 13:10:00|9670.4|9668.4|9677.5|9675.5|9678.1|9676.1|9670.2|9668.2|1556
1591190100000|2020-06-03 13:15:00|9677.2|9675.2|9673.7|9671.7|9678.6|9676.6|9671.9|9669.9|1316
1591190400000|2020-06-03 13:20:00|9673.5|9671.5|9679.7|9677.7|9680.7|9678.7|9673|9671|1608
1591190700000|2020-06-03 13:25:00|9680|9678|9681.7|9679.7|9691.5|9689.5|9680|9678|2896
1591191000000|2020-06-03 13:30:00|9681.2|9680.2|9685|9684|9699.6|9698.6|9663.2|9662.2|12076
1591191300000|2020-06-03 13:35:00|9684.7|9683.7|9664.2|9663.2|9692|9691|9656.2|9655.2|9470
1591191600000|2020-06-03 13:40:00|9664.4|9663.4|9687.4|9686.4|9692|9691|9662|9661|6681
1591191900000|2020-06-03 13:45:00|9688.1|9687.1|9687|9686|9690|9689|9675.5|9674.5|5308
1591192200000|2020-06-03 13:50:00|9687.5|9686.5|9686.5|9685.5|9699|9698|9681.6|9680.6|6272
1591192500000|2020-06-03 13:55:00|9686.4|9685.4|9701.8|9700.8|9703.5|9702.5|9682|9681|5084
1591192800000|2020-06-03 14:00:00|9702.3|9701.3|9698|9697|9708.5|9707.5|9695.6|9694.6|6517
1591193100000|2020-06-03 14:05:00|9697.8|9696.8|9694.5|9693.5|9698.5|9697.5|9688|9687|4626
1591193400000|2020-06-03 14:10:00|9695.2|9694.2|9676.8|9675.8|9695.2|9694.2|9667.7|9666.7|6342
1591193700000|2020-06-03 14:15:00|9677.2|9676.2|9687.4|9686.4|9690.2|9689.2|9670.8|9669.8|4997
1591194000000|2020-06-03 14:20:00|9687.2|9686.2|9678.9|9677.9|9689.7|9688.7|9666.7|9665.7|4231
1591194300000|2020-06-03 14:25:00|9678.7|9677.7|9681.8|9680.8|9685.2|9684.2|9671.8|9670.8|4026
1591194600000|2020-06-03 14:30:00|9681.4|9680.4|9689.3|9688.3|9691.4|9690.4|9674.4|9673.4|3997
1591194900000|2020-06-03 14:35:00|9689.2|9688.2|9684.5|9683.5|9693|9692|9681.9|9680.9|3736
1591195200000|2020-06-03 14:40:00|9684.3|9683.3|9687.2|9686.2|9687.7|9686.7|9673|9672|3583
1591195500000|2020-06-03 14:45:00|9687.4|9686.4|9691.3|9690.3|9691.7|9690.7|9683.5|9682.5|2465
1591195800000|2020-06-03 14:50:00|9691.4|9690.4|9695.2|9694.2|9696.7|9695.7|9686|9685|3529
1591196100000|2020-06-03 14:55:00|9695.4|9694.4|9684.2|9683.2|9699.7|9698.7|9684|9683|4361
1591196400000|2020-06-03 15:00:00|9683.9|9682.9|9696.3|9695.3|9699.2|9698.2|9683.7|9682.7|3888
1591196700000|2020-06-03 15:05:00|9696.5|9695.5|9691.2|9690.2|9701.4|9700.4|9688.8|9687.8|3837
1591197000000|2020-06-03 15:10:00|9691.3|9690.3|9694.3|9693.3|9697.7|9696.7|9687|9686|2968
1591197300000|2020-06-03 15:15:00|9694.4|9693.4|9692|9691|9699.4|9698.4|9690.5|9689.5|2802
1591197600000|2020-06-03 15:20:00|9691.9|9690.9|9689.7|9688.7|9693.9|9692.9|9677.9|9676.9|3576
1591197900000|2020-06-03 15:25:00|9690.2|9689.2|9689.2|9688.2|9695.5|9694.5|9684.2|9683.2|2571
1591198200000|2020-06-03 15:30:00|9688.9|9687.9|9687.3|9686.3|9691.3|9690.3|9676.4|9675.4|3657
1591198500000|2020-06-03 15:35:00|9687.2|9686.2|9684|9683|9689.2|9688.2|9679.5|9678.5|2703
1591198800000|2020-06-03 15:40:00|9684.4|9683.4|9674|9673|9686.7|9685.7|9673.9|9672.9|2883
1591199100000|2020-06-03 15:45:00|9674.2|9673.2|9680.7|9679.7|9682|9681|9667.4|9666.4|3922
1591199400000|2020-06-03 15:50:00|9680.5|9679.5|9679.8|9678.8|9684.2|9683.2|9677.9|9676.9|2170
1591199700000|2020-06-03 15:55:00|9679.7|9678.7|9680.7|9679.7|9686.3|9685.3|9676|9675|2521
1591200000000|2020-06-03 16:00:00|9680.5|9679.5|9674.9|9673.9|9681.9|9680.9|9672.9|9671.9|2987
1591200300000|2020-06-03 16:05:00|9675|9674|9657.2|9656.2|9678.5|9677.5|9655.8|9654.8|3475
1591200600000|2020-06-03 16:10:00|9657.3|9656.3|9655.9|9654.9|9663.7|9662.7|9653.3|9652.3|4377
1591200900000|2020-06-03 16:15:00|9656|9655|9656.4|9655.4|9660.8|9659.8|9646.5|9645.5|5486
1591201200000|2020-06-03 16:20:00|9656.7|9655.7|9657|9656|9659.7|9658.7|9651.3|9650.3|2802
1591201500000|2020-06-03 16:25:00|9657.2|9656.2|9666.8|9665.8|9667.4|9666.4|9656|9655|3309
1591201800000|2020-06-03 16:30:00|9666.7|9665.7|9670.2|9669.2|9671.5|9670.5|9666.4|9665.4|2116
1591202100000|2020-06-03 16:35:00|9670|9669|9676.2|9675.2|9677.8|9676.8|9669.4|9668.4|2094
1591202400000|2020-06-03 16:40:00|9676.5|9675.5|9680.6|9679.6|9680.7|9679.7|9676.5|9675.5|1330
1591202700000|2020-06-03 16:45:00|9680.7|9679.7|9673.2|9672.2|9681.9|9680.9|9673.2|9672.2|2128
1591203000000|2020-06-03 16:50:00|9673.4|9672.4|9673.7|9672.7|9679.5|9678.5|9670.2|9669.2|1708
1591203300000|2020-06-03 16:55:00|9673.5|9672.5|9669|9668|9674.9|9673.9|9668.1|9667.1|1281
1591203600000|2020-06-03 17:00:00|9669.2|9668.2|9675.2|9674.2|9675.5|9674.5|9665|9664|2787
1591203900000|2020-06-03 17:05:00|9675.1|9674.1|9674.5|9673.5|9677.9|9676.9|9670.4|9669.4|2558
1591204200000|2020-06-03 17:10:00|9674.6|9673.6|9678|9677|9678.4|9677.4|9671.6|9670.6|1087
1591204500000|2020-06-03 17:15:00|9678.1|9677.1|9684.7|9683.7|9685.4|9684.4|9677.4|9676.4|1520
1591204800000|2020-06-03 17:20:00|9684.9|9683.9|9689|9688|9689.5|9688.5|9683.6|9682.6|1508
1591205100000|2020-06-03 17:25:00|9688.9|9687.9|9688.7|9687.7|9690.4|9689.4|9686.1|9685.1|1021
1591205400000|2020-06-03 17:30:00|9689.2|9688.2|9686.7|9685.7|9689.7|9688.7|9684.7|9683.7|1311
1591205700000|2020-06-03 17:35:00|9686.9|9685.9|9683.4|9682.4|9687.1|9686.1|9680.4|9679.4|1782
1591206000000|2020-06-03 17:40:00|9683.5|9682.5|9686.5|9685.5|9688.9|9687.9|9683.5|9682.5|1947
1591206300000|2020-06-03 17:45:00|9686.4|9685.4|9675.1|9674.1|9687.1|9686.1|9675|9674|1402
1591206600000|2020-06-03 17:50:00|9675.2|9674.2|9681.4|9680.4|9681.4|9680.4|9670.2|9669.2|1598
1591206900000|2020-06-03 17:55:00|9681.2|9680.2|9681.2|9680.2|9682.7|9681.7|9676.1|9675.1|1376
1591207200000|2020-06-03 18:00:00|9681.7|9680.7|9703.4|9702.4|9704.2|9703.2|9678.6|9677.6|4703
1591207500000|2020-06-03 18:05:00|9703.2|9702.2|9700.5|9699.5|9704.5|9703.5|9699.2|9698.2|1875
1591207800000|2020-06-03 18:10:00|9700.7|9699.7|9699.2|9698.2|9704.7|9703.7|9698.5|9697.5|1410
1591208100000|2020-06-03 18:15:00|9699.4|9698.4|9701.6|9700.6|9701.6|9700.6|9697.5|9696.5|1327
1591208400000|2020-06-03 18:20:00|9701.5|9700.5|9703.2|9702.2|9703.9|9702.9|9697.6|9696.6|1508
1591208700000|2020-06-03 18:25:00|9703.5|9702.5|9696.5|9695.5|9704.7|9703.7|9696.2|9695.2|1600
1591209000000|2020-06-03 18:30:00|9696.4|9695.4|9697.5|9696.5|9700|9699|9691.5|9690.5|3502
1591209300000|2020-06-03 18:35:00|9697.7|9696.7|9700.7|9699.7|9702.2|9701.2|9696|9695|1458
1591209600000|2020-06-03 18:40:00|9700.9|9699.9|9703|9702|9703.5|9702.5|9699.1|9698.1|1068
1591209900000|2020-06-03 18:45:00|9702.9|9701.9|9702|9701|9705.9|9704.9|9701|9700|1556
1591210200000|2020-06-03 18:50:00|9702.2|9701.2|9709.9|9708.9|9712.1|9711.1|9701.9|9700.9|2936
1591210500000|2020-06-03 18:55:00|9710|9709|9705.2|9704.2|9711.9|9710.9|9704.2|9703.2|1563
1591210800000|2020-06-03 19:00:00|9704.7|9703.7|9700.1|9699.1|9705.4|9704.4|9695|9694|2686
1591211100000|2020-06-03 19:05:00|9700.2|9699.2|9706.5|9705.5|9707.2|9706.2|9698.5|9697.5|1563
1591211400000|2020-06-03 19:10:00|9707|9706|9709.1|9708.1|9713|9712|9706.5|9705.5|1770
1591211700000|2020-06-03 19:15:00|9709.7|9708.7|9706.5|9705.5|9709.7|9708.7|9701.1|9700.1|2209
1591212000000|2020-06-03 19:20:00|9705.7|9704.7|9713.4|9712.4|9714|9713|9698.2|9697.2|3525
1591212300000|2020-06-03 19:25:00|9713.5|9712.5|9717.7|9716.7|9719.7|9718.7|9712.6|9711.6|2811
1591212600000|2020-06-03 19:30:00|9718|9717|9710.2|9709.2|9718.5|9717.5|9709.2|9708.2|3125
1591212900000|2020-06-03 19:35:00|9710.1|9709.1|9714.2|9713.2|9715.7|9714.7|9706|9705|2879
1591213200000|2020-06-03 19:40:00|9714.5|9713.5|9720.4|9719.4|9725|9724|9711.2|9710.2|3470
1591213500000|2020-06-03 19:45:00|9720.5|9719.5|9725|9724|9726.4|9725.4|9714.7|9713.7|2961
1591213800000|2020-06-03 19:50:00|9725.7|9724.7|9712|9711|9731.9|9730.9|9707.2|9706.2|6728
1591214100000|2020-06-03 19:55:00|9713|9712|9701.9|9700.9|9713|9712|9697.7|9696.7|7832
1591214400000|2020-06-03 20:00:00|9702.1|9701.1|9692.3|9690.3|9702.1|9701.1|9683.9|9681.9|4809
1591214700000|2020-06-03 20:05:00|9692.4|9690.4|9693|9691|9695.9|9693.9|9688.9|9686.9|1421
1591215000000|2020-06-03 20:10:00|9693.3|9691.3|9690.9|9685.9|9693.3|9691.3|9686|9684|1359
1591215300000|2020-06-03 20:15:00|9690.8|9685.8|9690.1|9685.1|9692|9687|9690|9685|0
1591215600000|2020-06-03 20:20:00|9689.9|9684.9|9692.4|9687.4|9693.7|9688.7|9689.9|9684.9|0
1591215900000|2020-06-03 20:25:00|9694|9689|9694.1|9689.1|9694.4|9689.4|9692.9|9687.9|0
1591216200000|2020-06-03 20:30:00|9688.6|9686.6|9691.9|9689.9|9693.1|9691.1|9686.1|9684.1|421
1591216500000|2020-06-03 20:35:00|9691.4|9689.4|9689.4|9687.4|9691.9|9689.9|9686.1|9684.1|248
1591216800000|2020-06-03 20:40:00|9688.9|9686.9|9693.1|9691.1|9693.9|9691.9|9688.1|9686.1|499
1591217100000|2020-06-03 20:45:00|9692.9|9690.9|9691.6|9689.6|9694.4|9692.4|9690.9|9688.9|308
1591217400000|2020-06-03 20:50:00|9691.9|9689.9|9691.9|9689.9|9692.6|9690.6|9690.4|9688.4|193
1591217700000|2020-06-03 20:55:00|9692.1|9690.1|9695.4|9690.4|9695.5|9693.1|9691.1|9689.1|309
1591218000000|2020-06-03 21:00:00|9695.3|9690.3|9696.4|9691.4|9696.4|9691.4|9694.4|9689.4|0
1591218300000|2020-06-03 21:05:00|9696.3|9691.3|9695|9690|9696.4|9691.4|9694.7|9689.7|0
1591218600000|2020-06-03 21:10:00|9694.8|9689.8|9695.1|9690.1|9695.1|9690.1|9694.7|9689.7|0
1591218900000|2020-06-03 21:15:00|9695|9690|9693.5|9688.5|9695.1|9690.1|9693.1|9688.1|0
1591219200000|2020-06-03 21:20:00|9693.4|9688.4|9693.1|9688.1|9693.5|9688.5|9692.3|9687.3|0
1591219500000|2020-06-03 21:25:00|9693.2|9688.2|9692.7|9687.7|9693.4|9688.4|9692.6|9687.6|0
1591219800000|2020-06-03 21:30:00|9692.5|9687.5|9691|9686|9692.7|9687.7|9691|9686|0
1591220100000|2020-06-03 21:35:00|9691.1|9686.1|9692|9687|9692.2|9687.2|9690.6|9685.6|0
1591220400000|2020-06-03 21:40:00|9692.1|9687.1|9693.2|9688.2|9693.9|9688.9|9692.1|9687.1|0
1591220700000|2020-06-03 21:45:00|9693.1|9688.1|9692.8|9687.8|9693.2|9688.2|9692.8|9687.8|0
1591221000000|2020-06-03 21:50:00|9692.9|9687.9|9693.1|9688.1|9693.1|9688.1|9692.2|9687.2|0
1591221300000|2020-06-03 21:55:00|9692.3|9687.3|9692|9687|9692.5|9687.5|9692|9687|0
1591221600000|2020-06-03 22:00:00|9689.6|9687.6|9683.5|9681.5|9697.1|9695.1|9678.5|9676.5|804
1591221900000|2020-06-03 22:05:00|9683.8|9681.8|9677.5|9675.5|9684.9|9682.9|9673.3|9671.3|593
1591222200000|2020-06-03 22:10:00|9677.4|9675.4|9674|9672|9677.8|9675.8|9673.5|9671.5|200
1591222500000|2020-06-03 22:15:00|9673.8|9671.8|9675.3|9673.3|9676.9|9674.9|9673.8|9671.8|172
1591222800000|2020-06-03 22:20:00|9675.4|9673.4|9674.1|9672.1|9675.9|9673.9|9673.8|9671.8|147
1591223100000|2020-06-03 22:25:00|9674.4|9672.4|9674|9672|9675.1|9673.1|9671.9|9669.9|194
1591223400000|2020-06-03 22:30:00|9673.9|9671.9|9680.6|9678.6|9681.1|9679.1|9673.9|9671.9|249
1591223700000|2020-06-03 22:35:00|9680.4|9678.4|9681.9|9679.9|9684.4|9682.4|9679.9|9677.9|175
1591224000000|2020-06-03 22:40:00|9681.5|9679.5|9679.5|9677.5|9683.6|9681.6|9679.5|9677.5|97
1591224300000|2020-06-03 22:45:00|9679.6|9677.6|9680.8|9678.8|9682.5|9680.5|9678.4|9676.4|108
1591224600000|2020-06-03 22:50:00|9680.9|9678.9|9688|9686|9688.3|9686.3|9680.9|9678.9|149
1591224900000|2020-06-03 22:55:00|9688.3|9686.3|9687.1|9685.1|9688.4|9686.4|9685.1|9683.1|98
1591225200000|2020-06-03 23:00:00|9687.3|9685.3|9691.1|9689.1|9692.1|9690.1|9685.9|9683.9|252
1591225500000|2020-06-03 23:05:00|9691|9689|9693.1|9691.1|9693.8|9691.8|9690|9688|216
1591225800000|2020-06-03 23:10:00|9693|9691|9691.1|9689.1|9694.3|9692.3|9691|9689|165
1591226100000|2020-06-03 23:15:00|9690.8|9688.8|9691.8|9689.8|9692.8|9690.8|9689.5|9687.5|108
1591226400000|2020-06-03 23:20:00|9692|9690|9692.8|9690.8|9693.5|9691.5|9689.8|9687.8|67
1591226700000|2020-06-03 23:25:00|9692.9|9690.9|9701|9699|9702.8|9700.8|9692.9|9690.9|657
1591227000000|2020-06-03 23:30:00|9701.1|9699.1|9700.5|9698.5|9703|9701|9699.9|9697.9|298
1591227300000|2020-06-03 23:35:00|9700.6|9698.6|9709.1|9707.1|9711.1|9709.1|9700.6|9698.6|833
1591227600000|2020-06-03 23:40:00|9708.8|9706.8|9708.1|9706.1|9710.3|9708.3|9705.9|9703.9|573
1591227900000|2020-06-03 23:45:00|9707.8|9705.8|9706.4|9704.4|9709|9707|9703|9701|401
1591228200000|2020-06-03 23:50:00|9706.3|9704.3|9705|9703|9707|9705|9702.3|9700.3|261
1591228500000|2020-06-03 23:55:00|9705.1|9703.1|9700.8|9698.8|9705.5|9703.5|9699.8|9697.8|327
1591142400000|2020-06-03 00:00:00|9679.7|9677.7|9682.5|9680.5|9684.7|9682.7|9676.1|9674.1|851
1591142700000|2020-06-03 00:05:00|9682.6|9680.6|9675.2|9673.2|9684.5|9682.5|9675.2|9673.2|512
1591143000000|2020-06-03 00:10:00|9675.4|9673.4|9675.7|9673.7|9682.6|9680.6|9672.6|9670.6|485
1591143300000|2020-06-03 00:15:00|9675.9|9673.9|9677.1|9675.1|9680.9|9678.9|9673.1|9671.1|383
1591143600000|2020-06-03 00:20:00|9677.2|9675.2|9676.1|9674.1|9678.4|9676.4|9673.4|9671.4|201
1591143900000|2020-06-03 00:25:00|9676|9674|9674.9|9672.9|9681.4|9679.4|9674.4|9672.4|535
1591144200000|2020-06-03 00:30:00|9674.7|9672.7|9673|9671|9677.9|9675.9|9672.5|9670.5|375
1591144500000|2020-06-03 00:35:00|9672.9|9670.9|9672.4|9670.4|9673.1|9671.1|9664.2|9662.2|802
1591144800000|2020-06-03 00:40:00|9672.6|9670.6|9676.6|9674.6|9677.6|9675.6|9669.6|9667.6|577
1591145100000|2020-06-03 00:45:00|9676.2|9674.2|9686.6|9684.6|9689.4|9687.4|9676.2|9674.2|1251
1591145400000|2020-06-03 00:50:00|9686.5|9684.5|9686.2|9684.2|9688.6|9686.6|9684|9682|554
1591145700000|2020-06-03 00:55:00|9686|9684|9686.4|9684.4|9690.7|9688.7|9685|9683|546
1591146000000|2020-06-03 01:00:00|9686.2|9684.2|9690.1|9688.1|9696.6|9694.6|9686.2|9684.2|977
1591146300000|2020-06-03 01:05:00|9689.6|9687.6|9691.9|9689.9|9693.6|9691.6|9688.6|9686.6|400
1591146600000|2020-06-03 01:10:00|9691.7|9689.7|9689.5|9687.5|9692|9690|9687.4|9685.4|481
1591146900000|2020-06-03 01:15:00|9689.6|9687.6|9688.1|9686.1|9690.9|9688.9|9683.6|9681.6|629
1591147200000|2020-06-03 01:20:00|9688|9686|9686.2|9684.2|9690|9688|9684.5|9682.5|621
1591147500000|2020-06-03 01:25:00|9686.1|9684.1|9685.2|9683.2|9686.6|9684.6|9681.2|9679.2|488
1591147800000|2020-06-03 01:30:00|9685.4|9683.4|9675.7|9673.7|9686.1|9684.1|9672.2|9670.2|888
1591148100000|2020-06-03 01:35:00|9676.4|9674.4|9674.9|9672.9|9681.7|9679.7|9674.2|9672.2|643
1591148400000|2020-06-03 01:40:00|9675.1|9673.1|9678.7|9676.7|9681|9679|9674.1|9672.1|404
1591148700000|2020-06-03 01:45:00|9681.6|9679.6|9679.6|9677.6|9687.6|9685.6|9674.1|9672.1|1095
1591149000000|2020-06-03 01:50:00|9679.7|9677.7|9671.9|9669.9|9680.4|9678.4|9669.9|9667.9|573
1591149300000|2020-06-03 01:55:00|9671.7|9669.7|9673.4|9671.4|9676.1|9674.1|9669|9667|442
1591149600000|2020-06-03 02:00:00|9673.7|9671.7|9666.7|9664.7|9678.4|9676.4|9665.5|9663.5|683
1591149900000|2020-06-03 02:05:00|9666.6|9664.6|9667.9|9665.9|9671.6|9669.6|9665.5|9663.5|470
1591150200000|2020-06-03 02:10:00|9667.7|9665.7|9667.1|9665.1|9668.4|9666.4|9663.9|9661.9|555
1591150500000|2020-06-03 02:15:00|9667.4|9665.4|9665.7|9663.7|9668.9|9666.9|9664.4|9662.4|333
1591150800000|2020-06-03 02:20:00|9665.6|9663.6|9661.5|9659.5|9665.9|9663.9|9659.1|9657.1|611
1591151100000|2020-06-03 02:25:00|9661.6|9659.6|9659.5|9657.5|9663|9661|9656.6|9654.6|564
1591151400000|2020-06-03 02:30:00|9660|9658|9661.2|9659.2|9663.6|9661.6|9658.4|9656.4|398
1591151700000|2020-06-03 02:35:00|9661.4|9659.4|9663.5|9661.5|9665.6|9663.6|9660.9|9658.9|375
1591152000000|2020-06-03 02:40:00|9663.4|9661.4|9666.9|9664.9|9668|9666|9662.1|9660.1|385
1591152300000|2020-06-03 02:45:00|9667|9665|9660.7|9658.7|9667|9665|9659.5|9657.5|393
1591152600000|2020-06-03 02:50:00|9661.1|9659.1|9664.6|9662.6|9665.7|9663.7|9658.5|9656.5|366
1591152900000|2020-06-03 02:55:00|9664.4|9662.4|9660.5|9658.5|9668|9666|9659.6|9657.6|340
1591153200000|2020-06-03 03:00:00|9660.4|9658.4|9664.5|9662.5|9665.1|9663.1|9659.6|9657.6|266
1591153500000|2020-06-03 03:05:00|9664.6|9662.6|9664.1|9662.1|9665.1|9663.1|9661.5|9659.5|176
1591153800000|2020-06-03 03:10:00|9663.9|9661.9|9665.5|9663.5|9666.4|9664.4|9663.2|9661.2|167
1591154100000|2020-06-03 03:15:00|9665.6|9663.6|9674.6|9672.6|9676.5|9674.5|9665.6|9663.6|697
1591154400000|2020-06-03 03:20:00|9674.7|9672.7|9675.4|9673.4|9677.9|9675.9|9672.7|9670.7|296
1591154700000|2020-06-03 03:25:00|9675.7|9673.7|9677|9675|9677.4|9675.4|9674|9672|187
1591155000000|2020-06-03 03:30:00|9677.4|9675.4|9677.5|9675.5|9680.2|9678.2|9676.4|9674.4|421
1591155300000|2020-06-03 03:35:00|9677.6|9675.6|9679.4|9677.4|9680.1|9678.1|9676.1|9674.1|222
1591155600000|2020-06-03 03:40:00|9679.2|9677.2|9675.6|9673.6|9679.6|9677.6|9673.9|9671.9|329
1591155900000|2020-06-03 03:45:00|9675.4|9673.4|9674.2|9672.2|9676.6|9674.6|9673.7|9671.7|125
1591156200000|2020-06-03 03:50:00|9674.1|9672.1|9669.6|9667.6|9676.1|9674.1|9669.6|9667.6|352
1591156500000|2020-06-03 03:55:00|9669.7|9667.7|9669.6|9667.6|9672.4|9670.4|9669.6|9667.6|209
1591156800000|2020-06-03 04:00:00|9669.4|9667.4|9673.2|9671.2|9674|9672|9669.1|9667.1|223
1591157100000|2020-06-03 04:05:00|9673.1|9671.1|9672.1|9670.1|9675.2|9673.2|9670.6|9668.6|242
1591157400000|2020-06-03 04:10:00|9672|9670|9671.1|9669.1|9672.4|9670.4|9668.6|9666.6|214
1591157700000|2020-06-03 04:15:00|9671.4|9669.4|9671.9|9669.9|9674.9|9672.9|9669.2|9667.2|235
1591158000000|2020-06-03 04:20:00|9671.7|9669.7|9670.7|9668.7|9672.5|9670.5|9668.5|9666.5|145
1591158300000|2020-06-03 04:25:00|9670.6|9668.6|9671.9|9669.9|9674.2|9672.2|9669|9667|254
1591158600000|2020-06-03 04:30:00|9672.6|9670.6|9677.4|9675.4|9677.6|9675.6|9672|9670|287
1591158900000|2020-06-03 04:35:00|9677.6|9675.6|9676.6|9674.6|9678.6|9676.6|9676.2|9674.2|223
1591159200000|2020-06-03 04:40:00|9676.7|9674.7|9673.1|9671.1|9677.4|9675.4|9671.9|9669.9|269
1591159500000|2020-06-03 04:45:00|9673.2|9671.2|9676.4|9674.4|9679.5|9677.5|9673.2|9671.2|216
1591159800000|2020-06-03 04:50:00|9676.2|9674.2|9677.5|9675.5|9678.2|9676.2|9674.2|9672.2|195
1591160100000|2020-06-03 04:55:00|9677.6|9675.6|9676.6|9674.6|9679.5|9677.5|9674.6|9672.6|164
1591160400000|2020-06-03 05:00:00|9676.5|9674.5|9680.6|9678.6|9682|9680|9674.5|9672.5|340
1591160700000|2020-06-03 05:05:00|9680.7|9678.7|9682.4|9680.4|9682.6|9680.6|9679.2|9677.2|235
1591161000000|2020-06-03 05:10:00|9682.6|9680.6|9680.9|9678.9|9684|9682|9679.7|9677.7|316
1591161300000|2020-06-03 05:15:00|9681|9679|9680.1|9678.1|9682.5|9680.5|9679.6|9677.6|170
1591161600000|2020-06-03 05:20:00|9680|9678|9678.1|9676.1|9680.1|9678.1|9674.9|9672.9|295
1591161900000|2020-06-03 05:25:00|9678.4|9676.4|9670.4|9668.4|9678.6|9676.6|9668.4|9666.4|488
1591162200000|2020-06-03 05:30:00|9670.2|9668.2|9674.5|9672.5|9674.9|9672.9|9666.4|9664.4|621
1591162500000|2020-06-03 05:35:00|9674.4|9672.4|9684|9682|9686.9|9684.9|9673.4|9671.4|856
1591162800000|2020-06-03 05:40:00|9684.2|9682.2|9685.2|9683.2|9685.9|9683.9|9681.6|9679.6|293
1591163100000|2020-06-03 05:45:00|9685.4|9683.4|9683.7|9681.7|9686.4|9684.4|9681.7|9679.7|292
1591163400000|2020-06-03 05:50:00|9683.6|9681.6|9683.6|9681.6|9684.5|9682.5|9679.2|9677.2|442
1591163700000|2020-06-03 05:55:00|9683.5|9681.5|9689.6|9687.6|9690.7|9688.7|9681|9679|697
1591164000000|2020-06-03 06:00:00|9689.7|9687.7|9690.1|9688.1|9702.2|9700.2|9687.7|9685.7|1823
1591164300000|2020-06-03 06:05:00|9689.9|9687.9|9695.9|9693.9|9697.9|9695.9|9688.4|9686.4|680
1591164600000|2020-06-03 06:10:00|9695.7|9693.7|9692.4|9690.4|9700.9|9698.9|9691.5|9689.5|538
1591164900000|2020-06-03 06:15:00|9692.2|9690.2|9692|9690|9692.6|9690.6|9688.5|9686.5|359
1591165200000|2020-06-03 06:20:00|9691.2|9689.2|9696.5|9694.5|9696.7|9694.7|9688.7|9686.7|364
1591165500000|2020-06-03 06:25:00|9696.2|9694.2|9686.7|9684.7|9696.2|9694.2|9686.1|9684.1|478
1591165800000|2020-06-03 06:30:00|9686.9|9684.9|9689.5|9687.5|9689.5|9687.5|9683.4|9681.4|544
1591166100000|2020-06-03 06:35:00|9689.4|9687.4|9687|9685|9691.4|9689.4|9685.9|9683.9|225
1591166400000|2020-06-03 06:40:00|9686.6|9684.6|9685.5|9683.5|9690|9688|9683.2|9681.2|189
1591166700000|2020-06-03 06:45:00|9685.4|9683.4|9689.7|9687.7|9691.2|9689.2|9682.9|9680.9|359
1591167000000|2020-06-03 06:50:00|9689.9|9687.9|9676.4|9674.4|9690.4|9688.4|9676.2|9674.2|705
1591167300000|2020-06-03 06:55:00|9676.6|9674.6|9673.4|9671.4|9680.4|9678.4|9672.9|9670.9|531
1591167600000|2020-06-03 07:00:00|9673.6|9671.6|9676.6|9674.6|9679.4|9677.4|9671|9669|1290
1591167900000|2020-06-03 07:05:00|9676.5|9674.5|9674.1|9672.1|9679.1|9677.1|9671.9|9669.9|904
1591168200000|2020-06-03 07:10:00|9673.6|9671.6|9674|9672|9675.1|9673.1|9667|9665|803
1591168500000|2020-06-03 07:15:00|9674.4|9672.4|9680|9678|9680.5|9678.5|9673.1|9671.1|621
1591168800000|2020-06-03 07:20:00|9680.1|9678.1|9680.2|9678.2|9683.2|9681.2|9676.7|9674.7|756
1591169100000|2020-06-03 07:25:00|9680.1|9678.1|9683|9681|9684|9682|9679.2|9677.2|550
1591169400000|2020-06-03 07:30:00|9682.9|9680.9|9675.5|9673.5|9685|9683|9673|9671|654
1591169700000|2020-06-03 07:35:00|9675.6|9673.6|9686.1|9684.1|9687.5|9685.5|9674.4|9672.4|657
1591170000000|2020-06-03 07:40:00|9685.9|9683.9|9685.1|9683.1|9690.1|9688.1|9684.4|9682.4|809
1591170300000|2020-06-03 07:45:00|9685|9683|9691.5|9689.5|9691.9|9689.9|9685|9683|376
1591170600000|2020-06-03 07:50:00|9691.6|9689.6|9688.5|9686.5|9692.2|9690.2|9687.1|9685.1|388
1591170900000|2020-06-03 07:55:00|9688.6|9686.6|9685.4|9683.4|9688.9|9686.9|9684|9682|522
1591171200000|2020-06-03 08:00:00|9685.6|9683.6|9683.4|9681.4|9689|9687|9680.5|9678.5|653
1591171500000|2020-06-03 08:05:00|9683.5|9681.5|9675.6|9673.6|9684.5|9682.5|9672.5|9670.5|552
1591171800000|2020-06-03 08:10:00|9675.5|9673.5|9673.5|9671.5|9677.4|9675.4|9672|9670|530
1591172100000|2020-06-03 08:15:00|9673.2|9671.2|9675.7|9673.7|9676.1|9674.1|9668.7|9666.7|758
1591172400000|2020-06-03 08:20:00|9675.9|9673.9|9680.7|9678.7|9681.7|9679.7|9675.9|9673.9|792
1591172700000|2020-06-03 08:25:00|9680.9|9678.9|9676.7|9674.7|9682.5|9680.5|9675.7|9673.7|632
1591173000000|2020-06-03 08:30:00|9676.9|9674.9|9683.5|9681.5|9686|9684|9676.6|9674.6|645
1591173300000|2020-06-03 08:35:00|9683.7|9681.7|9678.6|9676.6|9684.6|9682.6|9677.1|9675.1|479
1591173600000|2020-06-03 08:40:00|9678.7|9676.7|9679.4|9677.4|9681|9679|9675.4|9673.4|466
1591173900000|2020-06-03 08:45:00|9679.5|9677.5|9675.6|9673.6|9681.2|9679.2|9672.9|9670.9|627
1591174200000|2020-06-03 08:50:00|9675.5|9673.5|9682|9680|9682.7|9680.7|9674.9|9672.9|583
1591174500000|2020-06-03 08:55:00|9682.4|9680.4|9683.9|9681.9|9685.1|9683.1|9680.9|9678.9|422
1591174800000|2020-06-03 09:00:00|9684.2|9682.2|9681.2|9679.2|9685.5|9683.5|9679.7|9677.7|488
1591175100000|2020-06-03 09:05:00|9680.9|9678.9|9683.1|9681.1|9683.6|9681.6|9677.5|9675.5|332
1591175400000|2020-06-03 09:10:00|9683|9681|9682.6|9680.6|9685.5|9683.5|9681.1|9679.1|291
1591175700000|2020-06-03 09:15:00|9682.7|9680.7|9681.1|9679.1|9687.4|9685.4|9679.5|9677.5|420
1591176000000|2020-06-03 09:20:00|9681|9679|9685.1|9683.1|9686.2|9684.2|9679|9677|381
1591176300000|2020-06-03 09:25:00|9684.9|9682.9|9690.6|9688.6|9692|9690|9684.5|9682.5|738
1591176600000|2020-06-03 09:30:00|9690.5|9688.5|9690.9|9688.9|9694.6|9692.6|9689|9687|887
1591176900000|2020-06-03 09:35:00|9690.7|9688.7|9695|9693|9696.5|9694.5|9690.7|9688.7|712
1591177200000|2020-06-03 09:40:00|9694.9|9692.9|9691.9|9689.9|9696.4|9694.4|9690.5|9688.5|465
1591177500000|2020-06-03 09:45:00|9691.6|9689.6|9693.1|9691.1|9694|9692|9690.9|9688.9|316
1591177800000|2020-06-03 09:50:00|9693.2|9691.2|9697.5|9695.5|9698.7|9696.7|9693.2|9691.2|467
1591178100000|2020-06-03 09:55:00|9697.7|9695.7|9694|9692|9698|9696|9693.9|9691.9|338
1591178400000|2020-06-03 10:00:00|9694.1|9692.1|9683|9681|9695.2|9693.2|9681.9|9679.9|1037
1591178700000|2020-06-03 10:05:00|9683.1|9681.1|9683.9|9681.9|9685.5|9683.5|9679|9677|793
1591179000000|2020-06-03 10:10:00|9684|9682|9689.5|9687.5|9693.1|9691.1|9683.5|9681.5|708
1591179300000|2020-06-03 10:15:00|9689.2|9687.2|9682.6|9680.6|9689.2|9687.2|9682.1|9680.1|469
1591179600000|2020-06-03 10:20:00|9682.7|9680.7|9685.6|9683.6|9686.2|9684.2|9680.7|9678.7|526
1591179900000|2020-06-03 10:25:00|9685.7|9683.7|9687.6|9685.6|9688.7|9686.7|9683.2|9681.2|412
1591180200000|2020-06-03 10:30:00|9688.1|9686.1|9685.9|9683.9|9689.5|9687.5|9685.9|9683.9|304
1591180500000|2020-06-03 10:35:00|9686.1|9684.1|9685.9|9683.9|9688.9|9686.9|9684.6|9682.6|480
1591180800000|2020-06-03 10:40:00|9685.7|9683.7|9685|9683|9688|9686|9683.9|9681.9|319
1591181100000|2020-06-03 10:45:00|9684.7|9682.7|9686.4|9684.4|9689|9687|9684.2|9682.2|508
1591181400000|2020-06-03 10:50:00|9686.2|9684.2|9683.4|9681.4|9688|9686|9681.9|9679.9|488
1591181700000|2020-06-03 10:55:00|9683.2|9681.2|9678.4|9676.4|9690.7|9688.7|9672.6|9670.6|1707
1591182000000|2020-06-03 11:00:00|9678.7|9676.7|9681|9679|9682.1|9680.1|9676.7|9674.7|655
1591182300000|2020-06-03 11:05:00|9681.1|9679.1|9681.7|9679.7|9681.7|9679.7|9678.4|9676.4|427
1591182600000|2020-06-03 11:10:00|9681.9|9679.9|9683.4|9681.4|9686.9|9684.9|9681.9|9679.9|450
1591182900000|2020-06-03 11:15:00|9683.6|9681.6|9685.7|9683.7|9688.1|9686.1|9682.2|9680.2|494
1591183200000|2020-06-03 11:20:00|9685.9|9683.9|9679.5|9677.5|9687.1|9685.1|9674.2|9672.2|902
1591183500000|2020-06-03 11:25:00|9679.6|9677.6|9679|9677|9683.1|9681.1|9678.1|9676.1|442
1591183800000|2020-06-03 11:30:00|9679.4|9677.4|9673.7|9671.7|9680.2|9678.2|9671.1|9669.1|779
1591184100000|2020-06-03 11:35:00|9673.5|9671.5|9677.4|9675.4|9679|9677|9670.6|9668.6|747
1591184400000|2020-06-03 11:40:00|9677.2|9675.2|9678.9|9676.9|9680.4|9678.4|9675.2|9673.2|597
1591184700000|2020-06-03 11:45:00|9678.6|9676.6|9686.2|9684.2|9686.2|9684.2|9678|9676|740
1591185000000|2020-06-03 11:50:00|9686.4|9684.4|9689.7|9687.7|9690.1|9688.1|9683.6|9681.6|795
1591185300000|2020-06-03 11:55:00|9690|9688|9685.5|9683.5|9692.5|9690.5|9684.7|9682.7|570
1591185600000|2020-06-03 12:00:00|9684.9|9682.9|9684.5|9682.5|9686.5|9684.5|9683.1|9681.1|508
1591185900000|2020-06-03 12:05:00|9684.2|9682.2|9683.9|9681.9|9685.7|9683.7|9681.1|9679.1|619
1591186200000|2020-06-03 12:10:00|9683.7|9681.7|9688|9686|9688.5|9686.5|9682.1|9680.1|405
1591186500000|2020-06-03 12:15:00|9687.9|9685.9|9692.1|9690.1|9693.7|9691.7|9686.9|9684.9|1102
1591186800000|2020-06-03 12:20:00|9692.4|9690.4|9686.1|9684.1|9693.4|9691.4|9683.6|9681.6|1049
1591187100000|2020-06-03 12:25:00|9686.5|9684.5|9681.7|9679.7|9687.7|9685.7|9681.4|9679.4|808
1591187400000|2020-06-03 12:30:00|9681.9|9679.9|9678.5|9676.5|9684.9|9682.9|9678.2|9676.2|956
1591187700000|2020-06-03 12:35:00|9678.2|9676.2|9667.2|9665.2|9679.5|9677.5|9667.2|9665.2|1458
1591188000000|2020-06-03 12:40:00|9667.6|9665.6|9657.4|9655.4|9667.6|9665.6|9654.6|9652.6|2669
1591188300000|2020-06-03 12:45:00|9657.5|9655.5|9662.7|9660.7|9666.5|9664.5|9656.2|9654.2|1945
1591188600000|2020-06-03 12:50:00|9662.6|9660.6|9667.5|9665.5|9669.5|9667.5|9659.6|9657.6|1800
1591188900000|2020-06-03 12:55:00|9667.4|9665.4|9668|9666|9672.6|9670.6|9665.4|9663.4|1608
1591189200000|2020-06-03 13:00:00|9667.9|9665.9|9666.2|9664.2|9669.7|9667.7|9663.7|9661.7|996
1591189500000|2020-06-03 13:05:00|9665.7|9663.7|9670.5|9668.5|9672.1|9670.1|9661.5|9659.5|1504
1591189800000|2020-06-03 13:10:00|9670.4|9668.4|9677.5|9675.5|9678.1|9676.1|9670.2|9668.2|1556
1591190100000|2020-06-03 13:15:00|9677.2|9675.2|9673.7|9671.7|9678.6|9676.6|9671.9|9669.9|1316
1591190400000|2020-06-03 13:20:00|9673.5|9671.5|9679.7|9677.7|9680.7|9678.7|9673|9671|1608
1591190700000|2020-06-03 13:25:00|9680|9678|9681.7|9679.7|9691.5|9689.5|9680|9678|2896
1591191000000|2020-06-03 13:30:00|9681.2|9680.2|9685|9684|9699.6|9698.6|9663.2|9662.2|12076
1591191300000|2020-06-03 13:35:00|9684.7|9683.7|9664.2|9663.2|9692|9691|9656.2|9655.2|9470
1591191600000|2020-06-03 13:40:00|9664.4|9663.4|9687.4|9686.4|9692|9691|9662|9661|6681
1591191900000|2020-06-03 13:45:00|9688.1|9687.1|9687|9686|9690|9689|9675.5|9674.5|5308
1591192200000|2020-06-03 13:50:00|9687.5|9686.5|9686.5|9685.5|9699|9698|9681.6|9680.6|6272
1591192500000|2020-06-03 13:55:00|9686.4|9685.4|9701.8|9700.8|9703.5|9702.5|9682|9681|5084
1591192800000|2020-06-03 14:00:00|9702.3|9701.3|9698|9697|9708.5|9707.5|9695.6|9694.6|6517
1591193100000|2020-06-03 14:05:00|9697.8|9696.8|9694.5|9693.5|9698.5|9697.5|9688|9687|4626
1591193400000|2020-06-03 14:10:00|9695.2|9694.2|9676.8|9675.8|9695.2|9694.2|9667.7|9666.7|6342
1591193700000|2020-06-03 14:15:00|9677.2|9676.2|9687.4|9686.4|9690.2|9689.2|9670.8|9669.8|4997
1591194000000|2020-06-03 14:20:00|9687.2|9686.2|9678.9|9677.9|9689.7|9688.7|9666.7|9665.7|4231
1591194300000|2020-06-03 14:25:00|9678.7|9677.7|9681.8|9680.8|9685.2|9684.2|9671.8|9670.8|4026
1591194600000|2020-06-03 14:30:00|9681.4|9680.4|9689.3|9688.3|9691.4|9690.4|9674.4|9673.4|3997
1591194900000|2020-06-03 14:35:00|9689.2|9688.2|9684.5|9683.5|9693|9692|9681.9|9680.9|3736
1591195200000|2020-06-03 14:40:00|9684.3|9683.3|9687.2|9686.2|9687.7|9686.7|9673|9672|3583
1591195500000|2020-06-03 14:45:00|9687.4|9686.4|9691.3|9690.3|9691.7|9690.7|9683.5|9682.5|2465
1591195800000|2020-06-03 14:50:00|9691.4|9690.4|9695.2|9694.2|9696.7|9695.7|9686|9685|3529
1591196100000|2020-06-03 14:55:00|9695.4|9694.4|9684.2|9683.2|9699.7|9698.7|9684|9683|4361
1591196400000|2020-06-03 15:00:00|9683.9|9682.9|9696.3|9695.3|9699.2|9698.2|9683.7|9682.7|3888
1591196700000|2020-06-03 15:05:00|9696.5|9695.5|9691.2|9690.2|9701.4|9700.4|9688.8|9687.8|3837
1591197000000|2020-06-03 15:10:00|9691.3|9690.3|9694.3|9693.3|9697.7|9696.7|9687|9686|2968
1591197300000|2020-06-03 15:15:00|9694.4|9693.4|9692|9691|9699.4|9698.4|9690.5|9689.5|2802
1591197600000|2020-06-03 15:20:00|9691.9|9690.9|9689.7|9688.7|9693.9|9692.9|9677.9|9676.9|3576
1591197900000|2020-06-03 15:25:00|9690.2|9689.2|9689.2|9688.2|9695.5|9694.5|9684.2|9683.2|2571
1591198200000|2020-06-03 15:30:00|9688.9|9687.9|9687.3|9686.3|9691.3|9690.3|9676.4|9675.4|3657
1591198500000|2020-06-03 15:35:00|9687.2|9686.2|9684|9683|9689.2|9688.2|9679.5|9678.5|2703
1591198800000|2020-06-03 15:40:00|9684.4|9683.4|9674|9673|9686.7|9685.7|9673.9|9672.9|2883
1591199100000|2020-06-03 15:45:00|9674.2|9673.2|9680.7|9679.7|9682|9681|9667.4|9666.4|3922
1591199400000|2020-06-03 15:50:00|9680.5|9679.5|9679.8|9678.8|9684.2|9683.2|9677.9|9676.9|2170
1591199700000|2020-06-03 15:55:00|9679.7|9678.7|9680.7|9679.7|9686.3|9685.3|9676|9675|2521
1591200000000|2020-06-03 16:00:00|9680.5|9679.5|9674.9|9673.9|9681.9|9680.9|9672.9|9671.9|2987
1591200300000|2020-06-03 16:05:00|9675|9674|9657.2|9656.2|9678.5|9677.5|9655.8|9654.8|3475
1591200600000|2020-06-03 16:10:00|9657.3|9656.3|9655.9|9654.9|9663.7|9662.7|9653.3|9652.3|4377
1591200900000|2020-06-03 16:15:00|9656|9655|9656.4|9655.4|9660.8|9659.8|9646.5|9645.5|5486
1591201200000|2020-06-03 16:20:00|9656.7|9655.7|9657|9656|9659.7|9658.7|9651.3|9650.3|2802
1591201500000|2020-06-03 16:25:00|9657.2|9656.2|9666.8|9665.8|9667.4|9666.4|9656|9655|3309
1591201800000|2020-06-03 16:30:00|9666.7|9665.7|9670.2|9669.2|9671.5|9670.5|9666.4|9665.4|2116
1591202100000|2020-06-03 16:35:00|9670|9669|9676.2|9675.2|9677.8|9676.8|9669.4|9668.4|2094
1591202400000|2020-06-03 16:40:00|9676.5|9675.5|9680.6|9679.6|9680.7|9679.7|9676.5|9675.5|1330
1591202700000|2020-06-03 16:45:00|9680.7|9679.7|9673.2|9672.2|9681.9|9680.9|9673.2|9672.2|2128
1591203000000|2020-06-03 16:50:00|9673.4|9672.4|9673.7|9672.7|9679.5|9678.5|9670.2|9669.2|1708
1591203300000|2020-06-03 16:55:00|9673.5|9672.5|9669|9668|9674.9|9673.9|9668.1|9667.1|1281
1591203600000|2020-06-03 17:00:00|9669.2|9668.2|9675.2|9674.2|9675.5|9674.5|9665|9664|2787
1591203900000|2020-06-03 17:05:00|9675.1|9674.1|9674.5|9673.5|9677.9|9676.9|9670.4|9669.4|2558
1591204200000|2020-06-03 17:10:00|9674.6|9673.6|9678|9677|9678.4|9677.4|9671.6|9670.6|1087
1591204500000|2020-06-03 17:15:00|9678.1|9677.1|9684.7|9683.7|9685.4|9684.4|9677.4|9676.4|1520
1591204800000|2020-06-03 17:20:00|9684.9|9683.9|9689|9688|9689.5|9688.5|9683.6|9682.6|1508
1591205100000|2020-06-03 17:25:00|9688.9|9687.9|9688.7|9687.7|9690.4|9689.4|9686.1|9685.1|1021
1591205400000|2020-06-03 17:30:00|9689.2|9688.2|9686.7|9685.7|9689.7|9688.7|9684.7|9683.7|1311
1591205700000|2020-06-03 17:35:00|9686.9|9685.9|9683.4|9682.4|9687.1|9686.1|9680.4|9679.4|1782
1591206000000|2020-06-03 17:40:00|9683.5|9682.5|9686.5|9685.5|9688.9|9687.9|9683.5|9682.5|1947
1591206300000|2020-06-03 17:45:00|9686.4|9685.4|9675.1|9674.1|9687.1|9686.1|9675|9674|1402
1591206600000|2020-06-03 17:50:00|9675.2|9674.2|9681.4|9680.4|9681.4|9680.4|9670.2|9669.2|1598
1591206900000|2020-06-03 17:55:00|9681.2|9680.2|9681.2|9680.2|9682.7|9681.7|9676.1|9675.1|1376
1591207200000|2020-06-03 18:00:00|9681.7|9680.7|9703.4|9702.4|9704.2|9703.2|9678.6|9677.6|4703
1591207500000|2020-06-03 18:05:00|9703.2|9702.2|9700.5|9699.5|9704.5|9703.5|9699.2|9698.2|1875
1591207800000|2020-06-03 18:10:00|9700.7|9699.7|9699.2|9698.2|9704.7|9703.7|9698.5|9697.5|1410
1591208100000|2020-06-03 18:15:00|9699.4|9698.4|9701.6|9700.6|9701.6|9700.6|9697.5|9696.5|1327
1591208400000|2020-06-03 18:20:00|9701.5|9700.5|9703.2|9702.2|9703.9|9702.9|9697.6|9696.6|1508
1591208700000|2020-06-03 18:25:00|9703.5|9702.5|9696.5|9695.5|9704.7|9703.7|9696.2|9695.2|1600
1591209000000|2020-06-03 18:30:00|9696.4|9695.4|9697.5|9696.5|9700|9699|9691.5|9690.5|3502
1591209300000|2020-06-03 18:35:00|9697.7|9696.7|9700.7|9699.7|9702.2|9701.2|9696|9695|1458
1591209600000|2020-06-03 18:40:00|9700.9|9699.9|9703|9702|9703.5|9702.5|9699.1|9698.1|1068
1591209900000|2020-06-03 18:45:00|9702.9|9701.9|9702|9701|9705.9|9704.9|9701|9700|1556
1591210200000|2020-06-03 18:50:00|9702.2|9701.2|9709.9|9708.9|9712.1|9711.1|9701.9|9700.9|2936
1591210500000|2020-06-03 18:55:00|9710|9709|9705.2|9704.2|9711.9|9710.9|9704.2|9703.2|1563
1591210800000|2020-06-03 19:00:00|9704.7|9703.7|9700.1|9699.1|9705.4|9704.4|9695|9694|2686
1591211100000|2020-06-03 19:05:00|9700.2|9699.2|9706.5|9705.5|9707.2|9706.2|9698.5|9697.5|1563
1591211400000|2020-06-03 19:10:00|9707|9706|9709.1|9708.1|9713|9712|9706.5|9705.5|1770
1591211700000|2020-06-03 19:15:00|9709.7|9708.7|9706.5|9705.5|9709.7|9708.7|9701.1|9700.1|2209
1591212000000|2020-06-03 19:20:00|9705.7|9704.7|9713.4|9712.4|9714|9713|9698.2|9697.2|3525
1591212300000|2020-06-03 19:25:00|9713.5|9712.5|9717.7|9716.7|9719.7|9718.7|9712.6|9711.6|2811
1591212600000|2020-06-03 19:30:00|9718|9717|9710.2|9709.2|9718.5|9717.5|9709.2|9708.2|3125
1591212900000|2020-06-03 19:35:00|9710.1|9709.1|9714.2|9713.2|9715.7|9714.7|9706|9705|2879
1591213200000|2020-06-03 19:40:00|9714.5|9713.5|9720.4|9719.4|9725|9724|9711.2|9710.2|3470
1591213500000|2020-06-03 19:45:00|9720.5|9719.5|9725|9724|9726.4|9725.4|9714.7|9713.7|2961
1591213800000|2020-06-03 19:50:00|9725.7|9724.7|9712|9711|9731.9|9730.9|9707.2|9706.2|6728
1591214100000|2020-06-03 19:55:00|9713|9712|9701.9|9700.9|9713|9712|9697.7|9696.7|7832
1591214400000|2020-06-03 20:00:00|9702.1|9701.1|9692.3|9690.3|9702.1|9701.1|9683.9|9681.9|4809
1591214700000|2020-06-03 20:05:00|9692.4|9690.4|9693|9691|9695.9|9693.9|9688.9|9686.9|1421
1591215000000|2020-06-03 20:10:00|9693.3|9691.3|9690.9|9685.9|9693.3|9691.3|9686|9684|1359
1591215300000|2020-06-03 20:15:00|9690.8|9685.8|9690.1|9685.1|9692|9687|9690|9685|0
1591215600000|2020-06-03 20:20:00|9689.9|9684.9|9692.4|9687.4|9693.7|9688.7|9689.9|9684.9|0
1591215900000|2020-06-03 20:25:00|9694|9689|9694.1|9689.1|9694.4|9689.4|9692.9|9687.9|0
1591216200000|2020-06-03 20:30:00|9688.6|9686.6|9691.9|9689.9|9693.1|9691.1|9686.1|9684.1|421
1591216500000|2020-06-03 20:35:00|9691.4|9689.4|9689.4|9687.4|9691.9|9689.9|9686.1|9684.1|248
1591216800000|2020-06-03 20:40:00|9688.9|9686.9|9693.1|9691.1|9693.9|9691.9|9688.1|9686.1|499
1591217100000|2020-06-03 20:45:00|9692.9|9690.9|9691.6|9689.6|9694.4|9692.4|9690.9|9688.9|308
1591217400000|2020-06-03 20:50:00|9691.9|9689.9|9691.9|9689.9|9692.6|9690.6|9690.4|9688.4|193
1591217700000|2020-06-03 20:55:00|9692.1|9690.1|9695.4|9690.4|9695.5|9693.1|9691.1|9689.1|309
1591218000000|2020-06-03 21:00:00|9695.3|9690.3|9696.4|9691.4|9696.4|9691.4|9694.4|9689.4|0
1591218300000|2020-06-03 21:05:00|9696.3|9691.3|9695|9690|9696.4|9691.4|9694.7|9689.7|0
1591218600000|2020-06-03 21:10:00|9694.8|9689.8|9695.1|9690.1|9695.1|9690.1|9694.7|9689.7|0
1591218900000|2020-06-03 21:15:00|9695|9690|9693.5|9688.5|9695.1|9690.1|9693.1|9688.1|0
1591219200000|2020-06-03 21:20:00|9693.4|9688.4|9693.1|9688.1|9693.5|9688.5|9692.3|9687.3|0
1591219500000|2020-06-03 21:25:00|9693.2|9688.2|9692.7|9687.7|9693.4|9688.4|9692.6|9687.6|0
1591219800000|2020-06-03 21:30:00|9692.5|9687.5|9691|9686|9692.7|9687.7|9691|9686|0
1591220100000|2020-06-03 21:35:00|9691.1|9686.1|9692|9687|9692.2|9687.2|9690.6|9685.6|0
1591220400000|2020-06-03 21:40:00|9692.1|9687.1|9693.2|9688.2|9693.9|9688.9|9692.1|9687.1|0
1591220700000|2020-06-03 21:45:00|9693.1|9688.1|9692.8|9687.8|9693.2|9688.2|9692.8|9687.8|0
1591221000000|2020-06-03 21:50:00|9692.9|9687.9|9693.1|9688.1|9693.1|9688.1|9692.2|9687.2|0
1591221300000|2020-06-03 21:55:00|9692.3|9687.3|9692|9687|9692.5|9687.5|9692|9687|0
1591221600000|2020-06-03 22:00:00|9689.6|9687.6|9683.5|9681.5|9697.1|9695.1|9678.5|9676.5|804
1591221900000|2020-06-03 22:05:00|9683.8|9681.8|9677.5|9675.5|9684.9|9682.9|9673.3|9671.3|593
1591222200000|2020-06-03 22:10:00|9677.4|9675.4|9674|9672|9677.8|9675.8|9673.5|9671.5|200
1591222500000|2020-06-03 22:15:00|9673.8|9671.8|9675.3|9673.3|9676.9|9674.9|9673.8|9671.8|172
1591222800000|2020-06-03 22:20:00|9675.4|9673.4|9674.1|9672.1|9675.9|9673.9|9673.8|9671.8|147
1591223100000|2020-06-03 22:25:00|9674.4|9672.4|9674|9672|9675.1|9673.1|9671.9|9669.9|194
1591223400000|2020-06-03 22:30:00|9673.9|9671.9|9680.6|9678.6|9681.1|9679.1|9673.9|9671.9|249
1591223700000|2020-06-03 22:35:00|9680.4|9678.4|9681.9|9679.9|9684.4|9682.4|9679.9|9677.9|175
1591224000000|2020-06-03 22:40:00|9681.5|9679.5|9679.5|9677.5|9683.6|9681.6|9679.5|9677.5|97
1591224300000|2020-06-03 22:45:00|9679.6|9677.6|9680.8|9678.8|9682.5|9680.5|9678.4|9676.4|108
1591224600000|2020-06-03 22:50:00|9680.9|9678.9|9688|9686|9688.3|9686.3|9680.9|9678.9|149
1591224900000|2020-06-03 22:55:00|9688.3|9686.3|9687.1|9685.1|9688.4|9686.4|9685.1|9683.1|98
1591225200000|2020-06-03 23:00:00|9687.3|9685.3|9691.1|9689.1|9692.1|9690.1|9685.9|9683.9|252
1591225500000|2020-06-03 23:05:00|9691|9689|9693.1|9691.1|9693.8|9691.8|9690|9688|216
1591225800000|2020-06-03 23:10:00|9693|9691|9691.1|9689.1|9694.3|9692.3|9691|9689|165
1591226100000|2020-06-03 23:15:00|9690.8|9688.8|9691.8|9689.8|9692.8|9690.8|9689.5|9687.5|108
1591226400000|2020-06-03 23:20:00|9692|9690|9692.8|9690.8|9693.5|9691.5|9689.8|9687.8|67
1591226700000|2020-06-03 23:25:00|9692.9|9690.9|9701|9699|9702.8|9700.8|9692.9|9690.9|657
1591227000000|2020-06-03 23:30:00|9701.1|9699.1|9700.5|9698.5|9703|9701|9699.9|9697.9|298
1591227300000|2020-06-03 23:35:00|9700.6|9698.6|9709.1|9707.1|9711.1|9709.1|9700.6|9698.6|833
1591227600000|2020-06-03 23:40:00|9708.8|9706.8|9708.1|9706.1|9710.3|9708.3|9705.9|9703.9|573
1591227900000|2020-06-03 23:45:00|9707.8|9705.8|9706.4|9704.4|9709|9707|9703|9701|401
1591228200000|2020-06-03 23:50:00|9706.3|9704.3|9705|9703|9707|9705|9702.3|9700.3|261
1591228500000|2020-06-03 23:55:00|9705.1|9703.1|9700.8|9698.8|9705.5|9703.5|9699.8|9697.8|327
1591228800000|2020-06-04 00:00:00|9700.9|9698.9|9698.3|9696.3|9705.3|9703.3|9696.9|9694.9|779
1591229100000|2020-06-04 00:05:00|9698.4|9696.4|9699.8|9697.8|9702.8|9700.8|9697.5|9695.5|390
1591229400000|2020-06-04 00:10:00|9699.9|9697.9|9699|9697|9703.5|9701.5|9697.9|9695.9|377
1591229700000|2020-06-04 00:15:00|9699.1|9697.1|9686.8|9684.8|9699.9|9697.9|9683.8|9681.8|943
1591230000000|2020-06-04 00:20:00|9686.9|9684.9|9688|9686|9691.4|9689.4|9685.3|9683.3|623
1591230300000|2020-06-04 00:25:00|9687.3|9685.3|9690|9688|9690.4|9688.4|9682.1|9680.1|495
1591230600000|2020-06-04 00:30:00|9689.9|9687.9|9679|9677|9692.8|9690.8|9677.4|9675.4|762
1591230900000|2020-06-04 00:35:00|9678.8|9676.8|9678|9676|9686.3|9684.3|9677.3|9675.3|469
1591231200000|2020-06-04 00:40:00|9678.1|9676.1|9683.6|9681.6|9685.3|9683.3|9677|9675|440
1591231500000|2020-06-04 00:45:00|9683.5|9681.5|9678|9676|9683.5|9681.5|9677|9675|566
1591231800000|2020-06-04 00:50:00|9677.9|9675.9|9679|9677|9683.5|9681.5|9675|9673|594
1591232100000|2020-06-04 00:55:00|9679.3|9677.3|9688.5|9686.5|9690.1|9688.1|9678.6|9676.6|593
1591232400000|2020-06-04 01:00:00|9688.6|9686.6|9692.8|9690.8|9694.6|9692.6|9686.1|9684.1|644
1591232700000|2020-06-04 01:05:00|9692.5|9690.5|9691.8|9689.8|9694.9|9692.9|9687.9|9685.9|454
1591233000000|2020-06-04 01:10:00|9691.6|9689.6|9690.5|9688.5|9694.8|9692.8|9687.6|9685.6|512
1591233300000|2020-06-04 01:15:00|9690.6|9688.6|9688.3|9686.3|9692.9|9690.9|9682.4|9680.4|506
1591233600000|2020-06-04 01:20:00|9687.9|9685.9|9682.6|9680.6|9687.9|9685.9|9682.3|9680.3|431
1591233900000|2020-06-04 01:25:00|9682.5|9680.5|9687.8|9685.8|9689.9|9687.9|9682.4|9680.4|429
1591234200000|2020-06-04 01:30:00|9687.1|9685.1|9683.3|9681.3|9693.5|9691.5|9680.8|9678.8|572
1591234500000|2020-06-04 01:35:00|9683.1|9681.1|9682.5|9680.5|9686.8|9684.8|9682.3|9680.3|359
1591234800000|2020-06-04 01:40:00|9682.6|9680.6|9681.8|9679.8|9686.6|9684.6|9679.8|9677.8|346
1591235100000|2020-06-04 01:45:00|9681.5|9679.5|9684|9682|9686.9|9684.9|9680.3|9678.3|529
1591235400000|2020-06-04 01:50:00|9684.3|9682.3|9686.8|9684.8|9689.6|9687.6|9683.9|9681.9|401
1591235700000|2020-06-04 01:55:00|9687.1|9685.1|9681.1|9679.1|9687.5|9685.5|9679|9677|526
1591236000000|2020-06-04 02:00:00|9681|9679|9677.8|9675.8|9681.5|9679.5|9676|9674|584
1591236300000|2020-06-04 02:05:00|9677.9|9675.9|9678.5|9676.5|9680.8|9678.8|9677.1|9675.1|438
1591236600000|2020-06-04 02:10:00|9678.6|9676.6|9674.3|9672.3|9681.5|9679.5|9671.9|9669.9|668
1591236900000|2020-06-04 02:15:00|9674.1|9672.1|9674.9|9672.9|9676.3|9674.3|9668.1|9666.1|634
1591237200000|2020-06-04 02:20:00|9675|9673|9677|9675|9677.8|9675.8|9672.9|9670.9|486
1591237500000|2020-06-04 02:25:00|9676.8|9674.8|9676.6|9674.6|9677.6|9675.6|9674.4|9672.4|390
1591237800000|2020-06-04 02:30:00|9677.1|9675.1|9665.8|9663.8|9677.9|9675.9|9665.8|9663.8|720
1591238100000|2020-06-04 02:35:00|9665.9|9663.9|9663.8|9661.8|9668.4|9666.4|9660.5|9658.5|774
1591238400000|2020-06-04 02:40:00|9663.3|9661.3|9663.4|9661.4|9669|9667|9662|9660|530
1591238700000|2020-06-04 02:45:00|9663.3|9661.3|9657.9|9655.9|9665|9663|9657.4|9655.4|480
1591239000000|2020-06-04 02:50:00|9657.8|9655.8|9656|9654|9662.4|9660.4|9654.9|9652.9|703
1591239300000|2020-06-04 02:55:00|9655.9|9653.9|9652.3|9650.3|9657.6|9655.6|9651|9649|627
1591239600000|2020-06-04 03:00:00|9652.4|9650.4|9656|9654|9657.9|9655.9|9650.5|9648.5|543
1591239900000|2020-06-04 03:05:00|9656.1|9654.1|9658.5|9656.5|9659.4|9657.4|9655.9|9653.9|369
1591240200000|2020-06-04 03:10:00|9658.8|9656.8|9657.6|9655.6|9660.4|9658.4|9657.6|9655.6|440
1591240500000|2020-06-04 03:15:00|9657.5|9655.5|9658.9|9656.9|9662.8|9660.8|9656.8|9654.8|338
1591240800000|2020-06-04 03:20:00|9659.1|9657.1|9664.1|9662.1|9667.1|9665.1|9657.5|9655.5|550
1591241100000|2020-06-04 03:25:00|9664|9662|9664|9662|9666.1|9664.1|9663.8|9661.8|317
1591241400000|2020-06-04 03:30:00|9663.9|9661.9|9666.3|9664.3|9667.8|9665.8|9659.4|9657.4|581
1591241700000|2020-06-04 03:35:00|9666.4|9664.4|9669.1|9667.1|9669.9|9667.9|9664.1|9662.1|312
1591242000000|2020-06-04 03:40:00|9669.4|9667.4|9667.5|9665.5|9669.8|9667.8|9666.4|9664.4|250
1591242300000|2020-06-04 03:45:00|9667.6|9665.6|9668|9666|9669.4|9667.4|9665.1|9663.1|230
1591242600000|2020-06-04 03:50:00|9668.1|9666.1|9671.4|9669.4|9671.6|9669.6|9667.3|9665.3|289
1591242900000|2020-06-04 03:55:00|9671.3|9669.3|9670.1|9668.1|9672.3|9670.3|9669.4|9667.4|253
1591243200000|2020-06-04 04:00:00|9670.4|9668.4|9674.4|9672.4|9674.8|9672.8|9670.4|9668.4|307
1591243500000|2020-06-04 04:05:00|9674.1|9672.1|9674.6|9672.6|9677.4|9675.4|9673.9|9671.9|316
1591243800000|2020-06-04 04:10:00|9674.5|9672.5|9670.6|9668.6|9677.1|9675.1|9670.3|9668.3|355
1591244100000|2020-06-04 04:15:00|9671|9669|9669|9667|9671.8|9669.8|9668.3|9666.3|286
1591244400000|2020-06-04 04:20:00|9669.1|9667.1|9672.4|9670.4|9677|9675|9668.3|9666.3|282
1591244700000|2020-06-04 04:25:00|9672.5|9670.5|9671.4|9669.4|9675.1|9673.1|9669.5|9667.5|239
1591245000000|2020-06-04 04:30:00|9671.5|9669.5|9679.1|9677.1|9679.3|9677.3|9670.5|9668.5|386
1591245300000|2020-06-04 04:35:00|9679|9677|9676|9674|9679.4|9677.4|9675.8|9673.8|183
1591245600000|2020-06-04 04:40:00|9676.3|9674.3|9675.8|9673.8|9678.6|9676.6|9675.1|9673.1|97
1591245900000|2020-06-04 04:45:00|9675.9|9673.9|9674.3|9672.3|9678.3|9676.3|9672.6|9670.6|188
1591246200000|2020-06-04 04:50:00|9674.5|9672.5|9671.5|9669.5|9674.5|9672.5|9671.4|9669.4|182
1591246500000|2020-06-04 04:55:00|9671.6|9669.6|9675.3|9673.3|9675.3|9673.3|9669.8|9667.8|247
1591246800000|2020-06-04 05:00:00|9675.4|9673.4|9678.6|9676.6|9679.9|9677.9|9675.4|9673.4|334
1591247100000|2020-06-04 05:05:00|9678.5|9676.5|9678.1|9676.1|9680.3|9678.3|9677|9675|286
1591247400000|2020-06-04 05:10:00|9678|9676|9682.9|9680.9|9683.1|9681.1|9677.8|9675.8|422
1591247700000|2020-06-04 05:15:00|9682.8|9680.8|9680|9678|9683.9|9681.9|9679.8|9677.8|263
1591248000000|2020-06-04 05:20:00|9679.9|9677.9|9678.1|9676.1|9680.8|9678.8|9677.6|9675.6|226
1591248300000|2020-06-04 05:25:00|9678.5|9676.5|9681.4|9679.4|9681.9|9679.9|9677|9675|223
1591248600000|2020-06-04 05:30:00|9681.6|9679.6|9673.8|9671.8|9682.5|9680.5|9671.5|9669.5|517
1591248900000|2020-06-04 05:35:00|9674|9672|9671.3|9669.3|9675.4|9673.4|9671.1|9669.1|239
1591249200000|2020-06-04 05:40:00|9671.1|9669.1|9674.4|9672.4|9676.5|9674.5|9671.1|9669.1|332
1591249500000|2020-06-04 05:45:00|9674.3|9672.3|9670.4|9668.4|9676.3|9674.3|9669.4|9667.4|300
1591249800000|2020-06-04 05:50:00|9670.3|9668.3|9671.3|9669.3|9675.6|9673.6|9669.4|9667.4|301
1591250100000|2020-06-04 05:55:00|9671|9669|9672.9|9670.9|9672.9|9670.9|9666.6|9664.6|361
1591250400000|2020-06-04 06:00:00|9674.4|9672.4|9680.1|9678.1|9681.8|9679.8|9667.9|9665.9|849
1591250700000|2020-06-04 06:05:00|9680|9678|9679.9|9677.9|9681.3|9679.3|9677.3|9675.3|332
1591251000000|2020-06-04 06:10:00|9679.8|9677.8|9675.3|9673.3|9680.1|9678.1|9674.8|9672.8|382
1591251300000|2020-06-04 06:15:00|9675.6|9673.6|9673.9|9671.9|9677.6|9675.6|9673.1|9671.1|321
1591251600000|2020-06-04 06:20:00|9673.8|9671.8|9673.8|9671.8|9677.8|9675.8|9673.4|9671.4|179
1591251900000|2020-06-04 06:25:00|9673.6|9671.6|9675|9673|9677.9|9675.9|9672.1|9670.1|375
1591252200000|2020-06-04 06:30:00|9675.1|9673.1|9675.9|9673.9|9676.6|9674.6|9673.3|9671.3|239
1591252500000|2020-06-04 06:35:00|9675.5|9673.5|9671.4|9669.4|9676.1|9674.1|9670.9|9668.9|259
1591252800000|2020-06-04 06:40:00|9671.6|9669.6|9669|9667|9673.5|9671.5|9668.8|9666.8|439
1591253100000|2020-06-04 06:45:00|9669.3|9667.3|9667.3|9665.3|9670.8|9668.8|9667.3|9665.3|375
1591253400000|2020-06-04 06:50:00|9667.9|9665.9|9668|9666|9670.3|9668.3|9666.5|9664.5|357
1591253700000|2020-06-04 06:55:00|9668.1|9666.1|9666.5|9664.5|9670.6|9668.6|9666.5|9664.5|276
1591254000000|2020-06-04 07:00:00|9666.6|9664.6|9669.3|9667.3|9672.6|9670.6|9664.8|9662.8|1060
1591254300000|2020-06-04 07:05:00|9669.9|9667.9|9665.3|9663.3|9671.9|9669.9|9664.6|9662.6|783
1591254600000|2020-06-04 07:10:00|9665.1|9663.1|9674.6|9672.6|9674.9|9672.9|9662.4|9660.4|1060
1591254900000|2020-06-04 07:15:00|9674.5|9672.5|9672|9670|9677.4|9675.4|9671.8|9669.8|710
1591255200000|2020-06-04 07:20:00|9671.8|9669.8|9678.9|9676.9|9680.4|9678.4|9667.4|9665.4|1175
1591255500000|2020-06-04 07:25:00|9678.6|9676.6|9680|9678|9688.9|9686.9|9678.1|9676.1|1271
1591255800000|2020-06-04 07:30:00|9680.3|9678.3|9682.6|9680.6|9683.4|9681.4|9675.6|9673.6|799
1591256100000|2020-06-04 07:35:00|9682.5|9680.5|9679.5|9677.5|9684.5|9682.5|9678.8|9676.8|529
1591256400000|2020-06-04 07:40:00|9679.6|9677.6|9674.3|9672.3|9680.6|9678.6|9673.8|9671.8|515
1591256700000|2020-06-04 07:45:00|9674.5|9672.5|9680.3|9678.3|9683.6|9681.6|9674.4|9672.4|454
1591257000000|2020-06-04 07:50:00|9680.1|9678.1|9685.5|9683.5|9686|9684|9680.1|9678.1|469
1591257300000|2020-06-04 07:55:00|9685|9683|9689.9|9687.9|9690.6|9688.6|9683|9681|536
1591257600000|2020-06-04 08:00:00|9690.3|9688.3|9685|9683|9692.8|9690.8|9683.1|9681.1|681
1591257900000|2020-06-04 08:05:00|9685.1|9683.1|9694.5|9692.5|9695.6|9693.6|9683.1|9681.1|919
1591258200000|2020-06-04 08:10:00|9695.1|9693.1|9690.4|9688.4|9698.9|9696.9|9688.8|9686.8|922
1591258500000|2020-06-04 08:15:00|9690.6|9688.6|9686.8|9684.8|9690.9|9688.9|9684.6|9682.6|976
1591258800000|2020-06-04 08:20:00|9686.9|9684.9|9682.4|9680.4|9687.4|9685.4|9681.6|9679.6|504
1591259100000|2020-06-04 08:25:00|9682.8|9680.8|9678.8|9676.8|9685.8|9683.8|9677.6|9675.6|727
1591259400000|2020-06-04 08:30:00|9678.6|9676.6|9676.4|9674.4|9680.6|9678.6|9675.4|9673.4|476
1591259700000|2020-06-04 08:35:00|9676.5|9674.5|9673.6|9671.6|9678|9676|9672.9|9670.9|402
1591260000000|2020-06-04 08:40:00|9673.8|9671.8|9676|9674|9677.3|9675.3|9673.4|9671.4|332
1591260300000|2020-06-04 08:45:00|9676.1|9674.1|9674.1|9672.1|9677.4|9675.4|9673.9|9671.9|443
1591260600000|2020-06-04 08:50:00|9674.8|9672.8|9674.5|9672.5|9676.3|9674.3|9672.9|9670.9|490
1591260900000|2020-06-04 08:55:00|9674.3|9672.3|9670.6|9668.6|9675.1|9673.1|9669.1|9667.1|397
1591261200000|2020-06-04 09:00:00|9670.9|9668.9|9670.4|9668.4|9672.8|9670.8|9668.3|9666.3|498
1591261500000|2020-06-04 09:05:00|9670.6|9668.6|9672.4|9670.4|9675.6|9673.6|9669.8|9667.8|417
1591261800000|2020-06-04 09:10:00|9672.3|9670.3|9673.5|9671.5|9677.9|9675.9|9671.9|9669.9|430
1591262100000|2020-06-04 09:15:00|9673.4|9671.4|9672.5|9670.5|9674.9|9672.9|9671.1|9669.1|219
1591262400000|2020-06-04 09:20:00|9672.4|9670.4|9663.6|9661.6|9672.8|9670.8|9660.9|9658.9|849
1591262700000|2020-06-04 09:25:00|9662.9|9660.9|9659.9|9657.9|9664.1|9662.1|9659.4|9657.4|685
1591263000000|2020-06-04 09:30:00|9659.8|9657.8|9663.5|9661.5|9663.6|9661.6|9659.6|9657.6|436
1591263300000|2020-06-04 09:35:00|9663.6|9661.6|9666.1|9664.1|9666.8|9664.8|9662|9660|331
1591263600000|2020-06-04 09:40:00|9666.3|9664.3|9661.8|9659.8|9666.6|9664.6|9661|9659|413
1591263900000|2020-06-04 09:45:00|9661.9|9659.9|9657.8|9655.8|9662.3|9660.3|9655.6|9653.6|610
1591264200000|2020-06-04 09:50:00|9657.9|9655.9|9655.4|9653.4|9659.4|9657.4|9654.9|9652.9|434
1591264500000|2020-06-04 09:55:00|9655.5|9653.5|9658.3|9656.3|9658.5|9656.5|9654.3|9652.3|422
1591264800000|2020-06-04 10:00:00|9658|9656|9663.1|9661.1|9663.4|9661.4|9654.9|9652.9|526
1591265100000|2020-06-04 10:05:00|9663.4|9661.4|9665|9663|9665.8|9663.8|9660.9|9658.9|520
1591265400000|2020-06-04 10:10:00|9664.9|9662.9|9665.3|9663.3|9668.3|9666.3|9664.6|9662.6|444
1591265700000|2020-06-04 10:15:00|9666|9664|9669|9667|9671.9|9669.9|9665.5|9663.5|425
1591266000000|2020-06-04 10:20:00|9668.8|9666.8|9669.4|9667.4|9671.1|9669.1|9667.5|9665.5|304
1591266300000|2020-06-04 10:25:00|9669.6|9667.6|9671.4|9669.4|9672.9|9670.9|9668|9666|260
1591266600000|2020-06-04 10:30:00|9671.5|9669.5|9673.4|9671.4|9677|9675|9671|9669|492
1591266900000|2020-06-04 10:35:00|9673.3|9671.3|9668.8|9666.8|9673.6|9671.6|9667.5|9665.5|435
1591267200000|2020-06-04 10:40:00|9668.9|9666.9|9664.6|9662.6|9669.3|9667.3|9663.4|9661.4|531
1591267500000|2020-06-04 10:45:00|9664.5|9662.5|9655.3|9653.3|9664.8|9662.8|9651.3|9649.3|902
1591267800000|2020-06-04 10:50:00|9655.1|9653.1|9662.5|9660.5|9663.5|9661.5|9654.5|9652.5|645
1591268100000|2020-06-04 10:55:00|9662.3|9660.3|9672.9|9670.9|9673.4|9671.4|9662.3|9660.3|617
1591268400000|2020-06-04 11:00:00|9673|9671|9667.1|9665.1|9675.5|9673.5|9664|9662|937
1591268700000|2020-06-04 11:05:00|9667.3|9665.3|9668.9|9666.9|9672.5|9670.5|9666.5|9664.5|402
1591269000000|2020-06-04 11:10:00|9669|9667|9675.1|9673.1|9675.3|9673.3|9668.1|9666.1|402
1591269300000|2020-06-04 11:15:00|9674.8|9672.8|9672.4|9670.4|9677.4|9675.4|9671.8|9669.8|696
1591269600000|2020-06-04 11:20:00|9671.9|9669.9|9670.5|9668.5|9673.6|9671.6|9668.8|9666.8|371
1591269900000|2020-06-04 11:25:00|9670.6|9668.6|9670.5|9668.5|9671.3|9669.3|9668.5|9666.5|274
1591270200000|2020-06-04 11:30:00|9670.4|9668.4|9668.1|9666.1|9674.1|9672.1|9667.1|9665.1|522
1591270500000|2020-06-04 11:35:00|9668|9666|9665.5|9663.5|9672.1|9670.1|9665.1|9663.1|512
1591270800000|2020-06-04 11:40:00|9665.4|9663.4|9662.9|9660.9|9666.3|9664.3|9662.3|9660.3|497
1591271100000|2020-06-04 11:45:00|9662.8|9660.8|9676.1|9674.1|9685.6|9683.6|9662.6|9660.6|3084
1591271400000|2020-06-04 11:50:00|9676.4|9674.4|9680.9|9678.9|9685.9|9683.9|9671.6|9669.6|1329
1591271700000|2020-06-04 11:55:00|9680.8|9678.8|9677.6|9675.6|9685|9683|9675.6|9673.6|1299
1591272000000|2020-06-04 12:00:00|9677.5|9675.5|9684.1|9682.1|9687.4|9685.4|9677.1|9675.1|1315
1591272300000|2020-06-04 12:05:00|9683.8|9681.8|9683|9681|9688.6|9686.6|9681.9|9679.9|1182
1591272600000|2020-06-04 12:10:00|9682.9|9680.9|9678.8|9676.8|9683.3|9681.3|9672.5|9670.5|1050
1591272900000|2020-06-04 12:15:00|9678.5|9676.5|9682.9|9680.9|9685.1|9683.1|9676|9674|804
1591273200000|2020-06-04 12:20:00|9683.3|9681.3|9685|9683|9687.6|9685.6|9679.9|9677.9|1024
1591273500000|2020-06-04 12:25:00|9684.9|9682.9|9681.4|9679.4|9686.1|9684.1|9677.3|9675.3|777
1591273800000|2020-06-04 12:30:00|9681.3|9679.3|9661.6|9659.6|9685.4|9683.4|9654.9|9652.9|2816
1591274100000|2020-06-04 12:35:00|9661.8|9659.8|9665.1|9663.1|9669.8|9667.8|9661.6|9659.6|2377
1591274400000|2020-06-04 12:40:00|9665|9663|9651.6|9649.6|9667.5|9665.5|9648.5|9646.5|3899
1591274700000|2020-06-04 12:45:00|9651.5|9649.5|9659.4|9657.4|9660.5|9658.5|9650.9|9648.9|1802
1591275000000|2020-06-04 12:50:00|9659.1|9657.1|9663.1|9661.1|9663.1|9661.1|9658.6|9656.6|1364
1591275300000|2020-06-04 12:55:00|9663.6|9661.6|9663.8|9661.8|9669.4|9667.4|9661.6|9659.6|1257
1591275600000|2020-06-04 13:00:00|9663.9|9661.9|9671.5|9669.5|9673.5|9671.5|9661.3|9659.3|1643
1591275900000|2020-06-04 13:05:00|9671.6|9669.6|9677.6|9675.6|9680.4|9678.4|9671.1|9669.1|1682
1591276200000|2020-06-04 13:10:00|9677.5|9675.5|9682.9|9680.9|9683.3|9681.3|9675.9|9673.9|1359
1591276500000|2020-06-04 13:15:00|9683.1|9681.1|9681.6|9679.6|9685.4|9683.4|9679.4|9677.4|1496
1591276800000|2020-06-04 13:20:00|9681.9|9679.9|9688.9|9686.9|9690.1|9688.1|9680.8|9678.8|1663
1591277100000|2020-06-04 13:25:00|9689|9687|9684.9|9682.9|9691.6|9689.6|9678.3|9676.3|2306
1591277400000|2020-06-04 13:30:00|9685.6|9683.6|9689.6|9688.6|9696.6|9695.6|9673.9|9672.9|10193
1591277700000|2020-06-04 13:35:00|9689.3|9688.3|9694.6|9693.6|9699.4|9698.4|9683.4|9682.4|6692
1591278000000|2020-06-04 13:40:00|9694.4|9693.4|9709.8|9708.8|9710.8|9709.8|9693|9692|6767
1591278300000|2020-06-04 13:45:00|9710.1|9709.1|9728.1|9727.1|9729.8|9728.8|9705.8|9704.8|8309
1591278600000|2020-06-04 13:50:00|9728.5|9727.5|9737.4|9736.4|9742.1|9741.1|9725.4|9724.4|8336
1591278900000|2020-06-04 13:55:00|9737.9|9736.9|9727.8|9726.8|9745.9|9744.9|9727.8|9726.8|6099
1591279200000|2020-06-04 14:00:00|9728.1|9727.1|9720|9719|9730.9|9729.9|9716.9|9715.9|7807
1591279500000|2020-06-04 14:05:00|9720.1|9719.1|9724.6|9723.6|9725.1|9724.1|9709.8|9708.8|5801
1591279800000|2020-06-04 14:10:00|9723.9|9722.9|9716.7|9715.7|9725.4|9724.4|9711.9|9710.9|4643
1591280100000|2020-06-04 14:15:00|9716.8|9715.8|9733.3|9732.3|9735.1|9734.1|9716.8|9715.8|4686
1591280400000|2020-06-04 14:20:00|9733.4|9732.4|9727.6|9726.6|9735.1|9734.1|9721.6|9720.6|4643
1591280700000|2020-06-04 14:25:00|9727.7|9726.7|9728.7|9727.7|9731.4|9730.4|9718.1|9717.1|3338
1591281000000|2020-06-04 14:30:00|9729.2|9728.2|9740.2|9739.2|9743.8|9742.8|9719.7|9718.7|4596
1591281300000|2020-06-04 14:35:00|9739.9|9738.9|9735.4|9734.4|9740.4|9739.4|9726.7|9725.7|3782
1591281600000|2020-06-04 14:40:00|9735.7|9734.7|9717.8|9716.8|9738.9|9737.9|9716.8|9715.8|3836
1591281900000|2020-06-04 14:45:00|9718.2|9717.2|9718.2|9717.2|9722.9|9721.9|9705.8|9704.8|4901
1591282200000|2020-06-04 14:50:00|9718.7|9717.7|9720.4|9719.4|9721.2|9720.2|9710.1|9709.1|3555
1591282500000|2020-06-04 14:55:00|9720.3|9719.3|9712.4|9711.4|9721.6|9720.6|9709.9|9708.9|3385
1591282800000|2020-06-04 15:00:00|9712.3|9711.3|9707.3|9706.3|9717.7|9716.7|9702.9|9701.9|4404
1591283100000|2020-06-04 15:05:00|9707.2|9706.2|9689.8|9688.8|9710.4|9709.4|9688.9|9687.9|5453
1591283400000|2020-06-04 15:10:00|9690.2|9689.2|9668.3|9667.3|9691.7|9690.7|9661.8|9660.8|10281
1591283700000|2020-06-04 15:15:00|9668.2|9667.2|9653.6|9652.6|9671.6|9670.6|9642.3|9641.3|9838
1591284000000|2020-06-04 15:20:00|9653.4|9652.4|9661.1|9660.1|9666.1|9665.1|9652.1|9651.1|5358
1591284300000|2020-06-04 15:25:00|9661.2|9660.2|9652.7|9651.7|9661.7|9660.7|9644.7|9643.7|7339
1591284600000|2020-06-04 15:30:00|9651.9|9650.9|9667.3|9666.3|9669.1|9668.1|9645.4|9644.4|5587
1591284900000|2020-06-04 15:35:00|9667.8|9666.8|9674.9|9673.9|9675.7|9674.7|9662.4|9661.4|4498
1591285200000|2020-06-04 15:40:00|9675.3|9674.3|9664.1|9663.1|9679.8|9678.8|9662.2|9661.2|6237
1591285500000|2020-06-04 15:45:00|9664.6|9663.6|9662.2|9661.2|9675.1|9674.1|9660.4|9659.4|3898
1591285800000|2020-06-04 15:50:00|9662.1|9661.1|9668.1|9667.1|9670.6|9669.6|9659.1|9658.1|3387
1591286100000|2020-06-04 15:55:00|9667.9|9666.9|9669.3|9668.3|9675.7|9674.7|9664.4|9663.4|2731
1591286400000|2020-06-04 16:00:00|9668.9|9667.9|9664.1|9663.1|9673.1|9672.1|9661.6|9660.6|2977
1591286700000|2020-06-04 16:05:00|9663.9|9662.9|9669.7|9668.7|9673.7|9672.7|9660.9|9659.9|3101
1591287000000|2020-06-04 16:10:00|9669.6|9668.6|9657.4|9656.4|9669.7|9668.7|9656.8|9655.8|2398
1591287300000|2020-06-04 16:15:00|9656.9|9655.9|9672.4|9671.4|9674.7|9673.7|9653.2|9652.2|4021
1591287600000|2020-06-04 16:20:00|9672.7|9671.7|9678.8|9677.8|9682.3|9681.3|9669.6|9668.6|2840
1591287900000|2020-06-04 16:25:00|9678.7|9677.7|9665.4|9664.4|9679.7|9678.7|9664.7|9663.7|2527
1591288200000|2020-06-04 16:30:00|9665.6|9664.6|9642.4|9641.4|9666.1|9665.1|9636.3|9635.3|6481
1591288500000|2020-06-04 16:35:00|9642.3|9641.3|9642.6|9641.6|9648.8|9647.8|9640.7|9639.7|3338
1591288800000|2020-06-04 16:40:00|9643.1|9642.1|9640.4|9639.4|9650.2|9649.2|9638.6|9637.6|3182
1591289100000|2020-06-04 16:45:00|9640.3|9639.3|9640.9|9639.9|9644.4|9643.4|9636.2|9635.2|2811
1591289400000|2020-06-04 16:50:00|9640.4|9639.4|9644.7|9643.7|9647.9|9646.9|9639.6|9638.6|2668
1591289700000|2020-06-04 16:55:00|9644.9|9643.9|9629.1|9628.1|9649.3|9648.3|9626.6|9625.6|6224
1591290000000|2020-06-04 17:00:00|9629.2|9628.2|9634.7|9633.7|9637.8|9636.8|9627.3|9626.3|2974
1591290300000|2020-06-04 17:05:00|9634.4|9633.4|9644.1|9643.1|9645.2|9644.2|9630.4|9629.4|4089
1591290600000|2020-06-04 17:10:00|9643.9|9642.9|9641.7|9640.7|9645.2|9644.2|9639.1|9638.1|1922
1591290900000|2020-06-04 17:15:00|9640.9|9639.9|9643.8|9642.8|9645.9|9644.9|9639.3|9638.3|2064
1591291200000|2020-06-04 17:20:00|9643.6|9642.6|9636.3|9635.3|9646.2|9645.2|9635.1|9634.1|2385
1591291500000|2020-06-04 17:25:00|9636.2|9635.2|9631.2|9630.2|9639.9|9638.9|9629.9|9628.9|2225
1591291800000|2020-06-04 17:30:00|9631.9|9630.9|9645.4|9644.4|9646.7|9645.7|9631.8|9630.8|1991
1591292100000|2020-06-04 17:35:00|9645.2|9644.2|9653.4|9652.4|9654.4|9653.4|9638.9|9637.9|2286
1591292400000|2020-06-04 17:40:00|9653.2|9652.2|9668.8|9667.8|9669.1|9668.1|9650.3|9649.3|3451
1591292700000|2020-06-04 17:45:00|9668.9|9667.9|9670.9|9669.9|9673.9|9672.9|9664.7|9663.7|2833
1591293000000|2020-06-04 17:50:00|9670.8|9669.8|9666.6|9665.6|9671.2|9670.2|9664.4|9663.4|1701
1591293300000|2020-06-04 17:55:00|9666.4|9665.4|9667.2|9666.2|9672.3|9671.3|9662.6|9661.6|1915
1591293600000|2020-06-04 18:00:00|9666.7|9665.7|9670.6|9669.6|9674.4|9673.4|9665.3|9664.3|2910
1591293900000|2020-06-04 18:05:00|9670.7|9669.7|9665.4|9664.4|9673.2|9672.2|9661.6|9660.6|2583
1591294200000|2020-06-04 18:10:00|9665.6|9664.6|9667.9|9666.9|9669.9|9668.9|9660.4|9659.4|1471
1591294500000|2020-06-04 18:15:00|9668.1|9667.1|9666.2|9665.2|9671.1|9670.1|9663.2|9662.2|1667
1591294800000|2020-06-04 18:20:00|9665.9|9664.9|9661.4|9660.4|9667.4|9666.4|9660.2|9659.2|1978
1591295100000|2020-06-04 18:25:00|9661.2|9660.2|9658.4|9657.4|9662.2|9661.2|9653.3|9652.3|3741
1591295400000|2020-06-04 18:30:00|9658.6|9657.6|9639.4|9638.4|9662.4|9661.4|9633.6|9632.6|3808
1591295700000|2020-06-04 18:35:00|9639.3|9638.3|9639.1|9638.1|9643.2|9642.2|9635.8|9634.8|2988
1591296000000|2020-06-04 18:40:00|9639.2|9638.2|9630.6|9629.6|9640.8|9639.8|9629.8|9628.8|2393
1591296300000|2020-06-04 18:45:00|9630.2|9629.2|9636.3|9635.3|9637.7|9636.7|9624.8|9623.8|2797
1591296600000|2020-06-04 18:50:00|9635.8|9634.8|9631.2|9630.2|9635.9|9634.9|9627.3|9626.3|1771
1591296900000|2020-06-04 18:55:00|9631.4|9630.4|9599.1|9598.1|9633.8|9632.8|9598.9|9597.9|6019
1591297200000|2020-06-04 19:00:00|9599.2|9598.2|9612.2|9611.2|9618.8|9617.8|9598.4|9597.4|4930
1591297500000|2020-06-04 19:05:00|9612.1|9611.1|9594.1|9593.1|9612.6|9611.6|9586.7|9585.7|6165
1591297800000|2020-06-04 19:10:00|9593.9|9592.9|9591.9|9590.9|9602.9|9601.9|9588.6|9587.6|4959
1591298100000|2020-06-04 19:15:00|9592.4|9591.4|9602.8|9601.8|9605.3|9604.3|9575.9|9574.9|6056
1591298400000|2020-06-04 19:20:00|9603.5|9602.5|9605|9604|9610.4|9609.4|9597.6|9596.6|5820
1591298700000|2020-06-04 19:25:00|9604.5|9603.5|9605.6|9604.6|9610.7|9609.7|9599.1|9598.1|3465
1591299000000|2020-06-04 19:30:00|9605.5|9604.5|9614.4|9613.4|9621.4|9620.4|9601|9600|4561
1591299300000|2020-06-04 19:35:00|9614.6|9613.6|9605.7|9604.7|9617.9|9616.9|9604.6|9603.6|3370
1591299600000|2020-06-04 19:40:00|9605.4|9604.4|9605.4|9604.4|9612.7|9611.7|9599.5|9598.5|3066
1591299900000|2020-06-04 19:45:00|9605.2|9604.2|9614.1|9613.1|9614.6|9613.6|9599.7|9598.7|3907
1591300200000|2020-06-04 19:50:00|9615.4|9614.4|9612.6|9611.6|9616.2|9615.2|9588.1|9587.1|6522
1591300500000|2020-06-04 19:55:00|9613.7|9612.7|9632.1|9631.1|9633.6|9632.6|9611.6|9610.6|8673
1591300800000|2020-06-04 20:00:00|9632.6|9630.6|9629.1|9627.1|9639.1|9637.1|9626.6|9624.6|2954
1591301100000|2020-06-04 20:05:00|9629.4|9627.4|9629.7|9627.7|9634.9|9632.9|9627.6|9625.6|1198
1591301400000|2020-06-04 20:10:00|9630.4|9628.4|9633.2|9628.2|9634.4|9632.4|9627.6|9625.6|1357
1591301700000|2020-06-04 20:15:00|9633.3|9628.3|9631.4|9626.4|9634.1|9629.1|9630.7|9625.7|0
1591302000000|2020-06-04 20:20:00|9631.5|9626.5|9631.8|9626.8|9632.2|9627.2|9630.3|9625.3|0
1591302300000|2020-06-04 20:25:00|9631.7|9626.7|9633.2|9628.2|9634.2|9629.2|9631.7|9626.7|0
1591302600000|2020-06-04 20:30:00|9631.6|9629.6|9636.6|9634.6|9638.1|9636.1|9631.1|9629.1|389
1591302900000|2020-06-04 20:35:00|9636.1|9634.1|9646.9|9644.9|9649.1|9647.1|9634.9|9632.9|742
1591303200000|2020-06-04 20:40:00|9647.4|9645.4|9648.4|9646.4|9652.9|9650.9|9647.4|9645.4|455
1591303500000|2020-06-04 20:45:00|9648.9|9646.9|9652.1|9650.1|9652.9|9650.9|9648.6|9646.6|367
1591303800000|2020-06-04 20:50:00|9651.9|9649.9|9649.4|9647.4|9653.6|9651.6|9649.1|9647.1|308
1591304100000|2020-06-04 20:55:00|9648.9|9646.9|9650|9645|9651.1|9649.1|9647.6|9645|236
1591304400000|2020-06-04 21:00:00|9649.9|9644.9|9648.2|9643.2|9650|9645|9646.7|9641.7|0
1591304700000|2020-06-04 21:05:00|9648.4|9643.4|9649|9644|9649.1|9644.1|9648.4|9643.4|0
1591305000000|2020-06-04 21:10:00|9648.9|9643.9|9649.4|9644.4|9649.9|9644.9|9648.8|9643.8|0
1591305300000|2020-06-04 21:15:00|9649.3|9644.3|9649.6|9644.6|9650|9645|9649.1|9644.1|0
1591305600000|2020-06-04 21:20:00|9649.4|9644.4|9648.8|9643.8|9649.5|9644.5|9647.1|9642.1|0
1591305900000|2020-06-04 21:25:00|9648.6|9643.6|9649|9644|9649|9644|9648.4|9643.4|0
1591306200000|2020-06-04 21:30:00|9648.9|9643.9|9647.3|9642.3|9648.9|9643.9|9647.3|9642.3|0
1591306500000|2020-06-04 21:35:00|9647.4|9642.4|9644.6|9639.6|9647.4|9642.4|9644.4|9639.4|0
1591306800000|2020-06-04 21:40:00|9645.1|9640.1|9643.9|9638.9|9645.1|9640.1|9642.5|9637.5|0
1591307100000|2020-06-04 21:45:00|9642.6|9637.6|9642.7|9637.7|9644|9639|9642.6|9637.6|0
1591307400000|2020-06-04 21:50:00|9643.3|9638.3|9643|9638|9643.4|9638.4|9642.8|9637.8|0
1591307700000|2020-06-04 21:55:00|9642.5|9637.5|9642.3|9637.3|9642.6|9637.6|9642.2|9637.2|0
1591308000000|2020-06-04 22:00:00|9648.1|9646.1|9645.9|9643.9|9648.1|9646.1|9643.1|9641.1|374
1591308300000|2020-06-04 22:05:00|9647.2|9645.2|9642|9640|9647.2|9645.2|9640.7|9638.7|145
1591308600000|2020-06-04 22:10:00|9642.1|9640.1|9634.4|9632.4|9643.2|9641.2|9634.1|9632.1|335
1591308900000|2020-06-04 22:15:00|9634.5|9632.5|9632.5|9630.5|9635.1|9633.1|9632.2|9630.2|376
1591309200000|2020-06-04 22:20:00|9632.9|9630.9|9637.4|9635.4|9637.4|9635.4|9629.2|9627.2|320
1591309500000|2020-06-04 22:25:00|9637.2|9635.2|9640.2|9638.2|9642.7|9640.7|9634.4|9632.4|200
1591309800000|2020-06-04 22:30:00|9640|9638|9643.9|9641.9|9647.1|9645.1|9638.2|9636.2|214
1591310100000|2020-06-04 22:35:00|9643.7|9641.7|9640.9|9638.9|9644|9642|9639.9|9637.9|114
1591310400000|2020-06-04 22:40:00|9641|9639|9641.1|9639.1|9642.4|9640.4|9639.7|9637.7|85
1591310700000|2020-06-04 22:45:00|9641.5|9639.5|9638.6|9636.6|9641.6|9639.6|9637.6|9635.6|67
1591311000000|2020-06-04 22:50:00|9638.5|9636.5|9637.1|9635.1|9638.5|9636.5|9632.2|9630.2|149
1591311300000|2020-06-04 22:55:00|9637.2|9635.2|9637.1|9635.1|9639.4|9637.4|9636.4|9634.4|65
1591311600000|2020-06-04 23:00:00|9637|9635|9637|9635|9640.9|9638.9|9636.7|9634.7|105
1591311900000|2020-06-04 23:05:00|9637.2|9635.2|9634.5|9632.5|9637.5|9635.5|9632.6|9630.6|116
1591312200000|2020-06-04 23:10:00|9634.4|9632.4|9634.7|9632.7|9635.1|9633.1|9631.9|9629.9|91
1591312500000|2020-06-04 23:15:00|9634.6|9632.6|9639.1|9637.1|9640.2|9638.2|9634.5|9632.5|115
1591312800000|2020-06-04 23:20:00|9639|9637|9637.7|9635.7|9640.2|9638.2|9637.6|9635.6|107
1591313100000|2020-06-04 23:25:00|9637.6|9635.6|9641.4|9639.4|9642.4|9640.4|9637.1|9635.1|133
1591313400000|2020-06-04 23:30:00|9641.1|9639.1|9638.9|9636.9|9641.6|9639.6|9638.6|9636.6|78
1591313700000|2020-06-04 23:35:00|9638.6|9636.6|9636|9634|9640.2|9638.2|9633.9|9631.9|177
1591314000000|2020-06-04 23:40:00|9635.6|9633.6|9635.5|9633.5|9636.5|9634.5|9632.9|9630.9|151
1591314300000|2020-06-04 23:45:00|9635.7|9633.7|9627.1|9625.1|9635.7|9633.7|9623.6|9621.6|593
1591314600000|2020-06-04 23:50:00|9627.2|9625.2|9625.4|9623.4|9628.4|9626.4|9623.9|9621.9|325
1591314900000|2020-06-04 23:55:00|9625.7|9623.7|9623.7|9621.7|9627.2|9625.2|9622.9|9620.9|272
1591315200000|2020-06-05 00:00:00|9623.4|9621.4|9621.7|9619.7|9628.1|9626.1|9615.6|9613.6|777
1591315500000|2020-06-05 00:05:00|9621.9|9619.9|9629.7|9627.7|9630.6|9628.6|9621.5|9619.5|478
1591315800000|2020-06-05 00:10:00|9629.5|9627.5|9630.2|9628.2|9631.2|9629.2|9625.5|9623.5|426
1591316100000|2020-06-05 00:15:00|9630.6|9628.6|9627.2|9625.2|9632.4|9630.4|9626.2|9624.2|411
1591316400000|2020-06-05 00:20:00|9627|9625|9624.9|9622.9|9627|9625|9620.2|9618.2|425
1591316700000|2020-06-05 00:25:00|9624.5|9622.5|9629.9|9627.9|9631.4|9629.4|9623.4|9621.4|362
1591317000000|2020-06-05 00:30:00|9629.7|9627.7|9629|9627|9632.1|9630.1|9624.9|9622.9|318
1591317300000|2020-06-05 00:35:00|9629.1|9627.1|9634.7|9632.7|9635.2|9633.2|9627.5|9625.5|302
1591317600000|2020-06-05 00:40:00|9635|9633|9638.9|9636.9|9639.6|9637.6|9635|9633|337
1591317900000|2020-06-05 00:45:00|9638.6|9636.6|9639.7|9637.7|9640.6|9638.6|9636.7|9634.7|424
1591318200000|2020-06-05 00:50:00|9640.1|9638.1|9634.2|9632.2|9642.2|9640.2|9632.6|9630.6|427
1591318500000|2020-06-05 00:55:00|9634.1|9632.1|9636.2|9634.2|9636.5|9634.5|9632.1|9630.1|221
1591318800000|2020-06-05 01:00:00|9636.4|9634.4|9643.2|9641.2|9648.7|9646.7|9636.4|9634.4|710
1591319100000|2020-06-05 01:05:00|9643.1|9641.1|9638.1|9636.1|9644.9|9642.9|9635.6|9633.6|419
1591319400000|2020-06-05 01:10:00|9638.4|9636.4|9630.1|9628.1|9639.5|9637.5|9628.7|9626.7|515
1591319700000|2020-06-05 01:15:00|9630|9628|9633|9631|9635.2|9633.2|9627.1|9625.1|475
1591320000000|2020-06-05 01:20:00|9633.1|9631.1|9637|9635|9638.9|9636.9|9631.7|9629.7|362
1591320300000|2020-06-05 01:25:00|9637.1|9635.1|9635|9633|9639|9637|9633.9|9631.9|265
1591320600000|2020-06-05 01:30:00|9634.9|9632.9|9639|9637|9647.5|9645.5|9634.4|9632.4|637
1591320900000|2020-06-05 01:35:00|9639.2|9637.2|9638.1|9636.1|9642|9640|9635.6|9633.6|443
1591321200000|2020-06-05 01:40:00|9638.2|9636.2|9633.5|9631.5|9639.5|9637.5|9632.4|9630.4|439
1591321500000|2020-06-05 01:45:00|9633.6|9631.6|9635.6|9633.6|9637.2|9635.2|9630.1|9628.1|372
1591321800000|2020-06-05 01:50:00|9635.7|9633.7|9639.4|9637.4|9642.2|9640.2|9632.7|9630.7|386
1591322100000|2020-06-05 01:55:00|9639.7|9637.7|9638.4|9636.4|9641.2|9639.2|9636.6|9634.6|299
1591322400000|2020-06-05 02:00:00|9638.5|9636.5|9641.6|9639.6|9642.9|9640.9|9636|9634|266
1591322700000|2020-06-05 02:05:00|9641.7|9639.7|9639.2|9637.2|9643.9|9641.9|9638.5|9636.5|340
1591323000000|2020-06-05 02:10:00|9639.4|9637.4|9640.2|9638.2|9642.4|9640.4|9638.1|9636.1|181
1591323300000|2020-06-05 02:15:00|9641|9639|9643.4|9641.4|9644.4|9642.4|9641|9639|246
1591323600000|2020-06-05 02:20:00|9643.2|9641.2|9643.6|9641.6|9645.1|9643.1|9641.5|9639.5|332
1591323900000|2020-06-05 02:25:00|9643.9|9641.9|9640.6|9638.6|9645.6|9643.6|9640.2|9638.2|293
1591324200000|2020-06-05 02:30:00|9641.2|9639.2|9652.7|9650.7|9655.4|9653.4|9640.7|9638.7|774
1591324500000|2020-06-05 02:35:00|9652.9|9650.9|9648.6|9646.6|9654.7|9652.7|9647.9|9645.9|325
1591324800000|2020-06-05 02:40:00|9648.7|9646.7|9647.2|9645.2|9649.2|9647.2|9646.2|9644.2|252
1591325100000|2020-06-05 02:45:00|9647.4|9645.4|9651.2|9649.2|9653.7|9651.7|9646|9644|455
1591325400000|2020-06-05 02:50:00|9651|9649|9645.7|9643.7|9651.6|9649.6|9644.9|9642.9|415
1591325700000|2020-06-05 02:55:00|9646|9644|9645.2|9643.2|9648.9|9646.9|9643.2|9641.2|231
1591326000000|2020-06-05 03:00:00|9645.7|9643.7|9647.2|9645.2|9649.4|9647.4|9644.5|9642.5|220
1591326300000|2020-06-05 03:05:00|9647.5|9645.5|9647.5|9645.5|9650.2|9648.2|9646.5|9644.5|178
1591326600000|2020-06-05 03:10:00|9647.6|9645.6|9653|9651|9653.6|9651.6|9646.6|9644.6|292
1591326900000|2020-06-05 03:15:00|9652.9|9650.9|9651.9|9649.9|9654.7|9652.7|9651.4|9649.4|196
1591327200000|2020-06-05 03:20:00|9652.1|9650.1|9651.1|9649.1|9653.6|9651.6|9650.6|9648.6|142
1591327500000|2020-06-05 03:25:00|9651.6|9649.6|9653.7|9651.7|9654.1|9652.1|9650.4|9648.4|174
1591327800000|2020-06-05 03:30:00|9653.9|9651.9|9652.4|9650.4|9655.4|9653.4|9650.6|9648.6|182
1591328100000|2020-06-05 03:35:00|9652.5|9650.5|9651.7|9649.7|9654.2|9652.2|9648.9|9646.9|411
1591328400000|2020-06-05 03:40:00|9651.5|9649.5|9648.5|9646.5|9651.6|9649.6|9646.4|9644.4|354
1591328700000|2020-06-05 03:45:00|9648.4|9646.4|9645.9|9643.9|9649.5|9647.5|9644|9642|249
1591329000000|2020-06-05 03:50:00|9646|9644|9651.1|9649.1|9651.1|9649.1|9646|9644|182
1591329300000|2020-06-05 03:55:00|9651.2|9649.2|9660.5|9658.5|9667.1|9665.1|9651.2|9649.2|930
1591329600000|2020-06-05 04:00:00|9660.1|9658.1|9659|9657|9662.6|9660.6|9658.1|9656.1|354
1591329900000|2020-06-05 04:05:00|9658.9|9656.9|9659.5|9657.5|9661.6|9659.6|9658.2|9656.2|487
1591330200000|2020-06-05 04:10:00|9659.4|9657.4|9661.5|9659.5|9663.2|9661.2|9656.4|9654.4|463
1591330500000|2020-06-05 04:15:00|9661.2|9659.2|9662.2|9660.2|9662.7|9660.7|9660|9658|180
1591330800000|2020-06-05 04:20:00|9662.4|9660.4|9663.5|9661.5|9664.4|9662.4|9660.9|9658.9|229
1591331100000|2020-06-05 04:25:00|9663.4|9661.4|9668.2|9666.2|9670.2|9668.2|9663.2|9661.2|526
1591331400000|2020-06-05 04:30:00|9668.4|9666.4|9666.9|9664.9|9668.7|9666.7|9665.7|9663.7|182
1591331700000|2020-06-05 04:35:00|9667|9665|9668.6|9666.6|9669.4|9667.4|9666.1|9664.1|139
1591332000000|2020-06-05 04:40:00|9668.7|9666.7|9669.4|9667.4|9670.9|9668.9|9667.2|9665.2|233
1591332300000|2020-06-05 04:45:00|9669.5|9667.5|9669.9|9667.9|9670.9|9668.9|9668.9|9666.9|168
1591332600000|2020-06-05 04:50:00|9669.7|9667.7|9667|9665|9669.7|9667.7|9667|9665|192
1591332900000|2020-06-05 04:55:00|9667.1|9665.1|9662.6|9660.6|9667.5|9665.5|9662.5|9660.5|296
1591333200000|2020-06-05 05:00:00|9662.7|9660.7|9663.4|9661.4|9663.9|9661.9|9659.2|9657.2|395
1591333500000|2020-06-05 05:05:00|9663.1|9661.1|9662.7|9660.7|9666.5|9664.5|9661.5|9659.5|408
1591333800000|2020-06-05 05:10:00|9662.5|9660.5|9661.4|9659.4|9664|9662|9661.4|9659.4|150
1591334100000|2020-06-05 05:15:00|9661.5|9659.5|9657.2|9655.2|9661.5|9659.5|9656.7|9654.7|326
1591334400000|2020-06-05 05:20:00|9657.1|9655.1|9661.6|9659.6|9661.7|9659.7|9656.6|9654.6|137
1591334700000|2020-06-05 05:25:00|9661.4|9659.4|9662.9|9660.9|9664.1|9662.1|9661.1|9659.1|193
1591335000000|2020-06-05 05:30:00|9663|9661|9661.2|9659.2|9665.9|9663.9|9660.7|9658.7|284
1591335300000|2020-06-05 05:35:00|9661.4|9659.4|9660.1|9658.1|9664.4|9662.4|9659.5|9657.5|255
1591335600000|2020-06-05 05:40:00|9660.2|9658.2|9662.9|9660.9|9664.2|9662.2|9659|9657|173
1591335900000|2020-06-05 05:45:00|9663|9661|9681.6|9679.6|9691.7|9689.7|9661.9|9659.9|1765
1591336200000|2020-06-05 05:50:00|9682|9680|9683|9681|9686.1|9684.1|9678.5|9676.5|529
1591336500000|2020-06-05 05:55:00|9683.2|9681.2|9685.7|9683.7|9687.6|9685.6|9682.5|9680.5|351
1591336800000|2020-06-05 06:00:00|9685.9|9683.9|9685.5|9683.5|9696.2|9694.2|9683.2|9681.2|1049
1591337100000|2020-06-05 06:05:00|9685.7|9683.7|9679.4|9677.4|9686.2|9684.2|9678.7|9676.7|461
1591337400000|2020-06-05 06:10:00|9679.2|9677.2|9680.9|9678.9|9681|9679|9677.7|9675.7|265
1591337700000|2020-06-05 06:15:00|9680.7|9678.7|9682.7|9680.7|9686.6|9684.6|9679.2|9677.2|514
1591338000000|2020-06-05 06:20:00|9682.9|9680.9|9683|9681|9683.5|9681.5|9680.2|9678.2|220
1591338300000|2020-06-05 06:25:00|9683.7|9681.7|9687.6|9685.6|9687.9|9685.9|9682.1|9680.1|272
1591338600000|2020-06-05 06:30:00|9687.7|9685.7|9685.5|9683.5|9690.5|9688.5|9684|9682|307
1591338900000|2020-06-05 06:35:00|9685.6|9683.6|9685.2|9683.2|9689.5|9687.5|9684.1|9682.1|422
1591339200000|2020-06-05 06:40:00|9685.1|9683.1|9687.7|9685.7|9688|9686|9683.4|9681.4|185
1591339500000|2020-06-05 06:45:00|9687.9|9685.9|9688.9|9686.9|9690|9688|9684|9682|304
1591339800000|2020-06-05 06:50:00|9689|9687|9683.5|9681.5|9689.9|9687.9|9681.5|9679.5|394
1591340100000|2020-06-05 06:55:00|9683.7|9681.7|9683|9681|9685.7|9683.7|9681.1|9679.1|237
1591340400000|2020-06-05 07:00:00|9684.4|9682.4|9681.4|9679.4|9685.6|9683.6|9677.4|9675.4|1015
1591340700000|2020-06-05 07:05:00|9681|9679|9683.2|9681.2|9683.2|9681.2|9675.4|9673.4|860
1591341000000|2020-06-05 07:10:00|9683.1|9681.1|9691.6|9689.6|9693|9691|9681.9|9679.9|1024
1591341300000|2020-06-05 07:15:00|9691.7|9689.7|9689|9687|9694|9692|9687.1|9685.1|573
1591341600000|2020-06-05 07:20:00|9688.5|9686.5|9701.5|9699.5|9704.4|9702.4|9688.5|9686.5|1447
1591341900000|2020-06-05 07:25:00|9701.6|9699.6|9699.7|9697.7|9706.6|9704.6|9699.1|9697.1|717
1591342200000|2020-06-05 07:30:00|9699.9|9697.9|9698.5|9696.5|9702.1|9700.1|9696.4|9694.4|719
1591342500000|2020-06-05 07:35:00|9698.6|9696.6|9697.2|9695.2|9705|9703|9695.7|9693.7|622
1591342800000|2020-06-05 07:40:00|9696.4|9694.4|9703.7|9701.7|9708.2|9706.2|9693.9|9691.9|869
1591343100000|2020-06-05 07:45:00|9703.6|9701.6|9701.7|9699.7|9708.4|9706.4|9701.1|9699.1|764
1591343400000|2020-06-05 07:50:00|9702|9700|9701.2|9699.2|9702.5|9700.5|9698.5|9696.5|463
1591343700000|2020-06-05 07:55:00|9701|9699|9703.6|9701.6|9707.6|9705.6|9700.2|9698.2|524
1591344000000|2020-06-05 08:00:00|9703.4|9701.4|9701.6|9699.6|9704.5|9702.5|9700.1|9698.1|580
1591344300000|2020-06-05 08:05:00|9702.1|9700.1|9690.6|9688.6|9702.4|9700.4|9689.5|9687.5|1232
1591344600000|2020-06-05 08:10:00|9690.9|9688.9|9693.2|9691.2|9694.1|9692.1|9690.4|9688.4|531
1591344900000|2020-06-05 08:15:00|9693.1|9691.1|9695.4|9693.4|9695.7|9693.7|9688.7|9686.7|658
1591345200000|2020-06-05 08:20:00|9695.2|9693.2|9691.5|9689.5|9697.1|9695.1|9691.2|9689.2|465
1591345500000|2020-06-05 08:25:00|9691.4|9689.4|9688.7|9686.7|9695.6|9693.6|9688.4|9686.4|417
1591345800000|2020-06-05 08:30:00|9689.4|9687.4|9691.9|9689.9|9695.9|9693.9|9688.7|9686.7|528
1591346100000|2020-06-05 08:35:00|9691.7|9689.7|9689.5|9687.5|9692.7|9690.7|9686.7|9684.7|607
1591346400000|2020-06-05 08:40:00|9689.4|9687.4|9695.1|9693.1|9696.9|9694.9|9688.7|9686.7|701
1591346700000|2020-06-05 08:45:00|9695.2|9693.2|9692.5|9690.5|9696.5|9694.5|9691.9|9689.9|412
1591347000000|2020-06-05 08:50:00|9692.2|9690.2|9671.9|9669.9|9693|9691|9666.1|9664.1|2552
1591347300000|2020-06-05 08:55:00|9672.6|9670.6|9679.1|9677.1|9681.9|9679.9|9671.9|9669.9|719
1591347600000|2020-06-05 09:00:00|9679.7|9677.7|9681.9|9679.9|9683|9681|9679.6|9677.6|444
1591347900000|2020-06-05 09:05:00|9681.7|9679.7|9681|9679|9682.4|9680.4|9679.6|9677.6|320
1591348200000|2020-06-05 09:10:00|9680.9|9678.9|9680.7|9678.7|9684.4|9682.4|9677.4|9675.4|481
1591348500000|2020-06-05 09:15:00|9680.9|9678.9|9685.5|9683.5|9686.4|9684.4|9680.9|9678.9|502
1591348800000|2020-06-05 09:20:00|9685.2|9683.2|9676.4|9674.4|9685.2|9683.2|9675.6|9673.6|721
1591349100000|2020-06-05 09:25:00|9676.6|9674.6|9673.5|9671.5|9677.9|9675.9|9670.4|9668.4|643
1591349400000|2020-06-05 09:30:00|9672.9|9670.9|9669.5|9667.5|9675.1|9673.1|9666.2|9664.2|1043
1591349700000|2020-06-05 09:35:00|9670.2|9668.2|9674.7|9672.7|9675.2|9673.2|9668.9|9666.9|534
1591350000000|2020-06-05 09:40:00|9674.9|9672.9|9669.4|9667.4|9674.9|9672.9|9668.2|9666.2|548
1591350300000|2020-06-05 09:45:00|9669.6|9667.6|9663.2|9661.2|9669.6|9667.6|9660.1|9658.1|938
1591350600000|2020-06-05 09:50:00|9663.7|9661.7|9667.7|9665.7|9669.9|9667.9|9661.4|9659.4|449
1591350900000|2020-06-05 09:55:00|9667.9|9665.9|9671.7|9669.7|9672.4|9670.4|9664.9|9662.9|393
1591351200000|2020-06-05 10:00:00|9671.6|9669.6|9662|9660|9672.1|9670.1|9660.9|9658.9|685
1591351500000|2020-06-05 10:05:00|9662.1|9660.1|9655.1|9653.1|9663.9|9661.9|9653.1|9651.1|572
1591351800000|2020-06-05 10:10:00|9655.6|9653.6|9657.2|9655.2|9661.6|9659.6|9654.4|9652.4|541
1591352100000|2020-06-05 10:15:00|9657|9655|9652.5|9650.5|9659.1|9657.1|9651.4|9649.4|514
1591352400000|2020-06-05 10:20:00|9652.6|9650.6|9655.1|9653.1|9659.1|9657.1|9651.4|9649.4|680
1591352700000|2020-06-05 10:25:00|9655|9653|9655.7|9653.7|9657.1|9655.1|9651.9|9649.9|482
1591353000000|2020-06-05 10:30:00|9655.1|9653.1|9660.4|9658.4|9662|9660|9650.7|9648.7|724
1591353300000|2020-06-05 10:35:00|9660.7|9658.7|9660|9658|9663.7|9661.7|9658.7|9656.7|515
1591353600000|2020-06-05 10:40:00|9660.4|9658.4|9658|9656|9661.1|9659.1|9656.5|9654.5|426
1591353900000|2020-06-05 10:45:00|9658.1|9656.1|9654.1|9652.1|9658.5|9656.5|9651.1|9649.1|403
1591354200000|2020-06-05 10:50:00|9654.4|9652.4|9657.6|9655.6|9657.7|9655.7|9652.1|9650.1|440
1591354500000|2020-06-05 10:55:00|9657.5|9655.5|9658.9|9656.9|9659.4|9657.4|9655.4|9653.4|299
1591354800000|2020-06-05 11:00:00|9659.4|9657.4|9663.6|9661.6|9665|9663|9658.9|9656.9|722
1591355100000|2020-06-05 11:05:00|9663.7|9661.7|9665|9663|9665.9|9663.9|9662.7|9660.7|444
1591355400000|2020-06-05 11:10:00|9664.9|9662.9|9664.4|9662.4|9665.1|9663.1|9662.1|9660.1|361
1591355700000|2020-06-05 11:15:00|9664.5|9662.5|9664.4|9662.4|9665.5|9663.5|9660.2|9658.2|544
1591356000000|2020-06-05 11:20:00|9664.2|9662.2|9665.4|9663.4|9669.1|9667.1|9664|9662|434
1591356300000|2020-06-05 11:25:00|9665.5|9663.5|9670|9668|9671.9|9669.9|9665.4|9663.4|671
1591356600000|2020-06-05 11:30:00|9669.9|9667.9|9671.1|9669.1|9672.2|9670.2|9668.7|9666.7|490
1591356900000|2020-06-05 11:35:00|9671.2|9669.2|9668.4|9666.4|9671.4|9669.4|9663.9|9661.9|660
1591357200000|2020-06-05 11:40:00|9668.2|9666.2|9669.1|9667.1|9669.2|9667.2|9665.1|9663.1|340
1591357500000|2020-06-05 11:45:00|9669|9667|9668.1|9666.1|9669.6|9667.6|9665.4|9663.4|467
1591357800000|2020-06-05 11:50:00|9668.2|9666.2|9655|9653|9668.5|9666.5|9654.7|9652.7|953
1591358100000|2020-06-05 11:55:00|9654.9|9652.9|9650.7|9648.7|9658.1|9656.1|9650.1|9648.1|834
1591358400000|2020-06-05 12:00:00|9650.1|9648.1|9649.1|9647.1|9651.9|9649.9|9638.9|9636.9|1795
1591358700000|2020-06-05 12:05:00|9649.2|9647.2|9642.4|9640.4|9650.4|9648.4|9637|9635|1324
1591359000000|2020-06-05 12:10:00|9642.5|9640.5|9644.7|9642.7|9646.6|9644.6|9639.7|9637.7|718
1591359300000|2020-06-05 12:15:00|9644.9|9642.9|9643.9|9641.9|9645.1|9643.1|9639|9637|809
1591359600000|2020-06-05 12:20:00|9643.7|9641.7|9644.5|9642.5|9647.7|9645.7|9641|9639|824
1591359900000|2020-06-05 12:25:00|9645|9643|9642.6|9640.6|9647.6|9645.6|9641.4|9639.4|571
1591360200000|2020-06-05 12:30:00|9642.5|9640.5|9658.6|9656.6|9673.4|9671.4|9641.6|9639.6|7067
1591360500000|2020-06-05 12:35:00|9658.5|9656.5|9663.1|9661.1|9667.4|9665.4|9648.2|9646.2|5539
1591360800000|2020-06-05 12:40:00|9663.2|9661.2|9643.1|9641.1|9671|9669|9641.6|9639.6|5854
1591361100000|2020-06-05 12:45:00|9643.2|9641.2|9617.6|9615.6|9647|9645|9607.2|9605.2|7249
1591361400000|2020-06-05 12:50:00|9618.4|9616.4|9631.1|9629.1|9635.9|9633.9|9614.7|9612.7|4116
1591361700000|2020-06-05 12:55:00|9630.9|9628.9|9649.9|9647.9|9649.9|9647.9|9630.6|9628.6|3897
1591362000000|2020-06-05 13:00:00|9650.6|9648.6|9658.6|9656.6|9665.4|9663.4|9648.1|9646.1|4399
1591362300000|2020-06-05 13:05:00|9658.7|9656.7|9689|9687|9696.6|9694.6|9656.4|9654.4|6507
1591362600000|2020-06-05 13:10:00|9688.9|9686.9|9693.5|9691.5|9696.7|9694.7|9682.6|9680.6|3159
1591362900000|2020-06-05 13:15:00|9692.6|9690.6|9697.4|9695.4|9699|9697|9682.6|9680.6|2356
1591363200000|2020-06-05 13:20:00|9697|9695|9682.4|9680.4|9697.1|9695.1|9678.4|9676.4|3081
1591363500000|2020-06-05 13:25:00|9682.2|9680.2|9674.2|9672.2|9685.6|9683.6|9667.9|9665.9|4291
1591363800000|2020-06-05 13:30:00|9673.7|9672.7|9693.9|9692.9|9695.2|9694.2|9657.7|9656.7|12667
1591364100000|2020-06-05 13:35:00|9695.2|9694.2|9731.6|9730.6|9748|9747|9691.6|9690.6|19204
1591364400000|2020-06-05 13:40:00|9732.1|9731.1|9765.1|9764.1|9766.2|9765.2|9727.6|9726.6|13863
1591364700000|2020-06-05 13:45:00|9765.6|9764.6|9772.5|9771.5|9775.6|9774.6|9757.4|9756.4|10627
1591365000000|2020-06-05 13:50:00|9771.9|9770.9|9779.4|9778.4|9782.4|9781.4|9761.9|9760.9|9603
1591365300000|2020-06-05 13:55:00|9778.4|9777.4|9760.4|9759.4|9778.6|9777.6|9752.9|9751.9|8302
1591365600000|2020-06-05 14:00:00|9762.9|9761.9|9764.8|9763.8|9772.9|9771.9|9755.9|9754.9|6940
1591365900000|2020-06-05 14:05:00|9765.4|9764.4|9751.6|9750.6|9776.2|9775.2|9749|9748|5540
1591366200000|2020-06-05 14:10:00|9750.8|9749.8|9763.6|9762.6|9769.1|9768.1|9746.8|9745.8|8207
1591366500000|2020-06-05 14:15:00|9764.4|9763.4|9748.1|9747.1|9764.4|9763.4|9744.8|9743.8|7190
1591366800000|2020-06-05 14:20:00|9750.2|9749.2|9757.7|9756.7|9759.2|9758.2|9738.6|9737.6|6911
1591367100000|2020-06-05 14:25:00|9757.8|9756.8|9760.6|9759.6|9765.6|9764.6|9752.1|9751.1|4183
1591367400000|2020-06-05 14:30:00|9760.9|9759.9|9762.4|9761.4|9770.3|9769.3|9755.6|9754.6|7967
1591367700000|2020-06-05 14:35:00|9763.3|9762.3|9776.9|9775.9|9787.7|9786.7|9762.1|9761.1|6562
1591368000000|2020-06-05 14:40:00|9776.8|9775.8|9767.1|9766.1|9780.1|9779.1|9767.1|9766.1|4647
1591368300000|2020-06-05 14:45:00|9768.3|9767.3|9765.8|9764.8|9778.8|9777.8|9764.1|9763.1|3947
1591368600000|2020-06-05 14:50:00|9765.6|9764.6|9769.8|9768.8|9770.9|9769.9|9753.3|9752.3|4584
1591368900000|2020-06-05 14:55:00|9769.6|9768.6|9779.8|9778.8|9783.3|9782.3|9769.1|9768.1|3616
1591369200000|2020-06-05 15:00:00|9780.6|9779.6|9793.3|9792.3|9794.4|9793.4|9776.1|9775.1|5377
1591369500000|2020-06-05 15:05:00|9793.7|9792.7|9786.2|9785.2|9796.8|9795.8|9785.1|9784.1|3717
1591369800000|2020-06-05 15:10:00|9786.6|9785.6|9788.3|9787.3|9796.6|9795.6|9784.8|9783.8|3224
1591370100000|2020-06-05 15:15:00|9789.6|9788.6|9790.6|9789.6|9791.2|9790.2|9777.6|9776.6|3721
1591370400000|2020-06-05 15:20:00|9790.9|9789.9|9817.6|9816.6|9818.4|9817.4|9786.9|9785.9|6775
1591370700000|2020-06-05 15:25:00|9817.7|9816.7|9810.9|9809.9|9820.6|9819.6|9806.4|9805.4|3736
1591371000000|2020-06-05 15:30:00|9811.1|9810.1|9814.1|9813.1|9827.7|9826.7|9807.3|9806.3|4766
1591371300000|2020-06-05 15:35:00|9813.8|9812.8|9806.8|9805.8|9820.4|9819.4|9800.1|9799.1|3889
1591371600000|2020-06-05 15:40:00|9806.6|9805.6|9803.6|9802.6|9807.6|9806.6|9797.6|9796.6|3371
1591371900000|2020-06-05 15:45:00|9803.1|9802.1|9809.1|9808.1|9810.1|9809.1|9801.6|9800.6|2489
1591372200000|2020-06-05 15:50:00|9808.4|9807.4|9814.8|9813.8|9823.1|9822.1|9807.3|9806.3|4541
1591372500000|2020-06-05 15:55:00|9814.6|9813.6|9812.6|9811.6|9816.6|9815.6|9808.3|9807.3|2684
1591372800000|2020-06-05 16:00:00|9812.8|9811.8|9815.4|9814.4|9816.1|9815.1|9806.3|9805.3|2755
1591373100000|2020-06-05 16:05:00|9815.3|9814.3|9819.8|9818.8|9822.3|9821.3|9815.1|9814.1|2509
1591373400000|2020-06-05 16:10:00|9820.1|9819.1|9818.8|9817.8|9827.2|9826.2|9818.3|9817.3|3825
1591373700000|2020-06-05 16:15:00|9818.9|9817.9|9813.1|9812.1|9825.4|9824.4|9807.8|9806.8|4210
1591374000000|2020-06-05 16:20:00|9812.7|9811.7|9826.9|9825.9|9829.1|9828.1|9812.6|9811.6|3612
1591374300000|2020-06-05 16:25:00|9826.6|9825.6|9827.9|9826.9|9830.1|9829.1|9822.6|9821.6|2483
1591374600000|2020-06-05 16:30:00|9828.2|9827.2|9836.8|9835.8|9843.1|9842.1|9826.3|9825.3|4545
1591374900000|2020-06-05 16:35:00|9837.1|9836.1|9835.6|9834.6|9838.6|9837.6|9832.4|9831.4|2235
1591375200000|2020-06-05 16:40:00|9835.1|9834.1|9822.4|9821.4|9836.6|9835.6|9820.5|9819.5|3947
1591375500000|2020-06-05 16:45:00|9824.1|9823.1|9828.1|9827.1|9828.9|9827.9|9823.5|9822.5|1810
1591375800000|2020-06-05 16:50:00|9827.6|9826.6|9823.6|9822.6|9828.6|9827.6|9820.1|9819.1|1791
1591376100000|2020-06-05 16:55:00|9824|9823|9832.2|9831.2|9833.4|9832.4|9818.9|9817.9|2432
1591376400000|2020-06-05 17:00:00|9832.1|9831.1|9821.5|9820.5|9832.6|9831.6|9811.7|9810.7|3629
1591376700000|2020-06-05 17:05:00|9821.9|9820.9|9824.7|9823.7|9826.6|9825.6|9820.4|9819.4|1758
1591377000000|2020-06-05 17:10:00|9825.1|9824.1|9823.4|9822.4|9826.4|9825.4|9820.9|9819.9|1528
1591377300000|2020-06-05 17:15:00|9823.7|9822.7|9838.4|9837.4|9839|9838|9822.6|9821.6|2256
1591377600000|2020-06-05 17:20:00|9837.9|9836.9|9846.1|9845.1|9846.7|9845.7|9837.7|9836.7|3328
1591377900000|2020-06-05 17:25:00|9845.9|9844.9|9840.9|9839.9|9847.2|9846.2|9835.4|9834.4|3306
1591378200000|2020-06-05 17:30:00|9841.4|9840.4|9834.4|9833.4|9843.4|9842.4|9832.7|9831.7|2290
1591378500000|2020-06-05 17:35:00|9834.2|9833.2|9828.6|9827.6|9836.6|9835.6|9827.5|9826.5|2681
1591378800000|2020-06-05 17:40:00|9827.9|9826.9|9827|9826|9831.7|9830.7|9825.7|9824.7|1950
1591379100000|2020-06-05 17:45:00|9827.1|9826.1|9820.1|9819.1|9828.7|9827.7|9820|9819|2401
1591379400000|2020-06-05 17:50:00|9821|9820|9820.6|9819.6|9826.9|9825.9|9818.7|9817.7|2115
1591379700000|2020-06-05 17:55:00|9820.4|9819.4|9818.7|9817.7|9824.6|9823.6|9816.1|9815.1|2060
1591380000000|2020-06-05 18:00:00|9818.6|9817.6|9825.1|9824.1|9828.9|9827.9|9815.5|9814.5|4190
1591380300000|2020-06-05 18:05:00|9826|9825|9811.9|9810.9|9826.1|9825.1|9808.5|9807.5|3326
1591380600000|2020-06-05 18:10:00|9812.2|9811.2|9812.5|9811.5|9816.1|9815.1|9810.1|9809.1|2070
1591380900000|2020-06-05 18:15:00|9812.4|9811.4|9819.4|9818.4|9821.9|9820.9|9810.6|9809.6|1804
1591381200000|2020-06-05 18:20:00|9820.6|9819.6|9833.1|9832.1|9834.9|9833.9|9819.9|9818.9|2451
1591381500000|2020-06-05 18:25:00|9833.5|9832.5|9833.4|9832.4|9837.9|9836.9|9827.7|9826.7|2197
1591381800000|2020-06-05 18:30:00|9833.1|9832.1|9826.4|9825.4|9837.7|9836.7|9824.1|9823.1|2170
1591382100000|2020-06-05 18:35:00|9826.1|9825.1|9831.4|9830.4|9834.9|9833.9|9809.7|9808.7|9806
1591382400000|2020-06-05 18:40:00|9832.7|9831.7|9840.1|9839.1|9842.9|9841.9|9832.4|9831.4|4828
1591382700000|2020-06-05 18:45:00|9839.9|9838.9|9835.9|9834.9|9846.6|9845.6|9833.9|9832.9|3356
1591383000000|2020-06-05 18:50:00|9836.6|9835.6|9828.6|9827.6|9842|9841|9824.5|9823.5|3918
1591383300000|2020-06-05 18:55:00|9828|9827|9823.5|9822.5|9832.1|9831.1|9820.1|9819.1|2229
1591383600000|2020-06-05 19:00:00|9823.9|9822.9|9822.9|9821.9|9832.1|9831.1|9819.7|9818.7|2945
1591383900000|2020-06-05 19:05:00|9824|9823|9816|9815|9827.6|9826.6|9811.6|9810.6|3242
1591384200000|2020-06-05 19:10:00|9816.2|9815.2|9818.6|9817.6|9820.9|9819.9|9808.9|9807.9|3240
1591384500000|2020-06-05 19:15:00|9820.4|9819.4|9820.1|9819.1|9824.4|9823.4|9807.4|9806.4|3420
1591384800000|2020-06-05 19:20:00|9821.8|9820.8|9830|9829|9832|9831|9817|9816|3911
1591385100000|2020-06-05 19:25:00|9829.5|9828.5|9843.8|9842.8|9846.6|9845.6|9828.2|9827.2|3204
1591385400000|2020-06-05 19:30:00|9844|9843|9829.1|9828.1|9848.1|9847.1|9829.1|9828.1|3894
1591385700000|2020-06-05 19:35:00|9829.3|9828.3|9829.7|9828.7|9839.8|9838.8|9824.8|9823.8|3584
1591386000000|2020-06-05 19:40:00|9829.1|9828.1|9819.3|9818.3|9830.3|9829.3|9818.3|9817.3|4218
1591386300000|2020-06-05 19:45:00|9819.5|9818.5|9808.1|9807.1|9821.1|9820.1|9792.8|9791.8|8047
1591386600000|2020-06-05 19:50:00|9816|9815|9813.3|9812.3|9818.6|9817.6|9794.1|9793.1|7550
1591386900000|2020-06-05 19:55:00|9812.7|9811.7|9816.8|9815.8|9829.2|9828.2|9805.8|9804.8|9583
1591387200000|2020-06-05 20:00:00|9817.3|9815.3|9816.3|9814.3|9823.2|9821.2|9802.1|9800.1|5065
1591387500000|2020-06-05 20:05:00|9816|9814|9813.8|9811.8|9820.1|9818.1|9807.8|9805.8|1982
1591387800000|2020-06-05 20:10:00|9814.6|9812.6|9814.6|9809.6|9815.6|9813.6|9807.8|9805.8|1613
1591388100000|2020-06-05 20:15:00|9814.4|9809.4|9814.1|9809.1|9814.4|9809.4|9812.6|9807.6|0
1591388400000|2020-06-05 20:20:00|9814.3|9809.3|9806.6|9801.6|9814.3|9809.3|9806.4|9801.4|0
1591388700000|2020-06-05 20:25:00|9805.7|9800.7|9805.1|9800.1|9807|9802|9802.6|9797.6|0
1591389000000|2020-06-05 20:30:00|9806|9801|9806.6|9804.6|9815.6|9813.6|9802.3|9800.3|830
1591389300000|2020-06-05 20:35:00|9807.1|9805.1|9807.6|9805.6|9809.8|9807.8|9806.1|9804.1|223
1591389600000|2020-06-05 20:40:00|9808.1|9806.1|9812.8|9810.8|9813.6|9811.6|9806.8|9804.8|250
1591389900000|2020-06-05 20:45:00|9813.1|9811.1|9814.6|9812.6|9815.8|9813.8|9807.8|9805.8|356
1591390200000|2020-06-05 20:50:00|9814.3|9812.3|9814.1|9812.1|9814.8|9812.8|9812.3|9810.3|270
1591390500000|2020-06-05 20:55:00|9813.1|9811.1|9812.7|9807.7|9813.8|9811.8|9809.3|9807.3|260
1591567200000|2020-06-07 22:00:00|9819.6|9817.6|9845.2|9843.2|9845.3|9843.3|9811.7|9809.7|1067
1591567500000|2020-06-07 22:05:00|9845.5|9843.5|9853.8|9851.8|9859.1|9857.1|9840.5|9838.5|967
1591567800000|2020-06-07 22:10:00|9854.1|9852.1|9857.7|9855.7|9862|9860|9847.3|9845.3|650
1591568100000|2020-06-07 22:15:00|9857.8|9855.8|9852.7|9850.7|9860.2|9858.2|9849.5|9847.5|427
1591568400000|2020-06-07 22:20:00|9854.6|9852.6|9861.3|9859.3|9865|9863|9854.6|9852.6|644
1591568700000|2020-06-07 22:25:00|9861.6|9859.6|9862.8|9860.8|9865|9863|9860|9858|374
1591569000000|2020-06-07 22:30:00|9861.8|9859.8|9859.8|9857.8|9863|9861|9855.6|9853.6|422
1591569300000|2020-06-07 22:35:00|9860|9858|9857.7|9855.7|9861.5|9859.5|9856|9854|230
1591569600000|2020-06-07 22:40:00|9857.6|9855.6|9860.2|9858.2|9862.2|9860.2|9856.6|9854.6|202
1591569900000|2020-06-07 22:45:00|9860.1|9858.1|9858.7|9856.7|9860.8|9858.8|9855.6|9853.6|200
1591570200000|2020-06-07 22:50:00|9858.5|9856.5|9857.1|9855.1|9859.7|9857.7|9857|9855|79
1591570500000|2020-06-07 22:55:00|9857|9855|9855|9853|9858.5|9856.5|9853.2|9851.2|215
1591570800000|2020-06-07 23:00:00|9854.8|9852.8|9860|9858|9860.5|9858.5|9853|9851|146
1591571100000|2020-06-07 23:05:00|9859.8|9857.8|9869.1|9867.1|9874.1|9872.1|9859.7|9857.7|589
1591571400000|2020-06-07 23:10:00|9869.6|9867.6|9867.7|9865.7|9871.1|9869.1|9864.8|9862.8|243
1591571700000|2020-06-07 23:15:00|9867.8|9865.8|9866.1|9864.1|9870.2|9868.2|9864.7|9862.7|189
1591572000000|2020-06-07 23:20:00|9865.3|9863.3|9870.3|9868.3|9873|9871|9864.8|9862.8|215
1591572300000|2020-06-07 23:25:00|9869.7|9867.7|9869.7|9867.7|9873.2|9871.2|9868.8|9866.8|169
1591572600000|2020-06-07 23:30:00|9869.8|9867.8|9871.3|9869.3|9874.6|9872.6|9869.8|9867.8|308
1591572900000|2020-06-07 23:35:00|9871.2|9869.2|9873.2|9871.2|9877.8|9875.8|9869.8|9867.8|336
1591573200000|2020-06-07 23:40:00|9872.8|9870.8|9874|9872|9875.1|9873.1|9870.8|9868.8|251
1591573500000|2020-06-07 23:45:00|9874.1|9872.1|9874.2|9872.2|9875.7|9873.7|9871.7|9869.7|253
1591573800000|2020-06-07 23:50:00|9874|9872|9877.1|9875.1|9877.5|9875.5|9872.6|9870.6|242
1591574100000|2020-06-07 23:55:00|9877.2|9875.2|9874.7|9872.7|9878.6|9876.6|9873.6|9871.6|408
1591574400000|2020-06-08 00:00:00|9875.1|9873.1|9856.3|9854.3|9875.1|9873.1|9852.6|9850.6|1379
1591574700000|2020-06-08 00:05:00|9856.5|9854.5|9856.8|9854.8|9861.5|9859.5|9850.6|9848.6|930
1591575000000|2020-06-08 00:10:00|9856.7|9854.7|9855.8|9853.8|9862.2|9860.2|9855.5|9853.5|604
1591575300000|2020-06-08 00:15:00|9856.2|9854.2|9858.7|9856.7|9862|9860|9856|9854|412
1591575600000|2020-06-08 00:20:00|9858.8|9856.8|9862.1|9860.1|9863.1|9861.1|9853.1|9851.1|527
1591575900000|2020-06-08 00:25:00|9861.8|9859.8|9868.5|9866.5|9870.2|9868.2|9861.1|9859.1|502
1591576200000|2020-06-08 00:30:00|9868.2|9866.2|9858.2|9856.2|9869|9867|9854.8|9852.8|672
1591576500000|2020-06-08 00:35:00|9858|9856|9854.8|9852.8|9858.5|9856.5|9854.2|9852.2|478
1591576800000|2020-06-08 00:40:00|9854.7|9852.7|9856.2|9854.2|9858.6|9856.6|9854.3|9852.3|321
1591577100000|2020-06-08 00:45:00|9856|9854|9858.2|9856.2|9860.3|9858.3|9850.6|9848.6|675
1591577400000|2020-06-08 00:50:00|9857.6|9855.6|9852.2|9850.2|9859.1|9857.1|9851.8|9849.8|386
1591577700000|2020-06-08 00:55:00|9852.5|9850.5|9854.5|9852.5|9857.2|9855.2|9851.1|9849.1|508
1591578000000|2020-06-08 01:00:00|9854.7|9852.7|9850.2|9848.2|9859.6|9857.6|9849.2|9847.2|614
1591578300000|2020-06-08 01:05:00|9850.5|9848.5|9852.8|9850.8|9854|9852|9847.5|9845.5|448
1591578600000|2020-06-08 01:10:00|9853|9851|9841.2|9839.2|9855|9853|9840|9838|820
1591578900000|2020-06-08 01:15:00|9840.5|9838.5|9841.7|9839.7|9844.2|9842.2|9839.1|9837.1|513
1591579200000|2020-06-08 01:20:00|9841.5|9839.5|9840.7|9838.7|9843.7|9841.7|9837.7|9835.7|645
1591579500000|2020-06-08 01:25:00|9840.6|9838.6|9849.2|9847.2|9850.6|9848.6|9839.8|9837.8|696
1591579800000|2020-06-08 01:30:00|9849.1|9847.1|9851|9849|9852.5|9850.5|9847.5|9845.5|636
1591580100000|2020-06-08 01:35:00|9851.3|9849.3|9841.3|9839.3|9852.2|9850.2|9841|9839|623
1591580400000|2020-06-08 01:40:00|9841.7|9839.7|9835.7|9833.7|9843|9841|9834|9832|860
1591580700000|2020-06-08 01:45:00|9836|9834|9839.1|9837.1|9839.7|9837.7|9834.7|9832.7|554
1591581000000|2020-06-08 01:50:00|9838.7|9836.7|9840.2|9838.2|9843.5|9841.5|9836.2|9834.2|384
1591581300000|2020-06-08 01:55:00|9840.6|9838.6|9839.2|9837.2|9843.7|9841.7|9836.8|9834.8|467
1591581600000|2020-06-08 02:00:00|9840.1|9838.1|9833.1|9831.1|9841|9839|9830|9828|797
1591581900000|2020-06-08 02:05:00|9833|9831|9838.2|9836.2|9839.6|9837.6|9831.2|9829.2|519
1591582200000|2020-06-08 02:10:00|9838.3|9836.3|9839|9837|9843|9841|9835.5|9833.5|450
1591582500000|2020-06-08 02:15:00|9839.5|9837.5|9842|9840|9844.8|9842.8|9839.5|9837.5|457
1591582800000|2020-06-08 02:20:00|9842.2|9840.2|9844.5|9842.5|9846|9844|9840.8|9838.8|293
1591583100000|2020-06-08 02:25:00|9844.6|9842.6|9849.1|9847.1|9849.5|9847.5|9843.3|9841.3|354
1591583400000|2020-06-08 02:30:00|9849.5|9847.5|9854.7|9852.7|9856.2|9854.2|9843.5|9841.5|730
1591583700000|2020-06-08 02:35:00|9854.8|9852.8|9851.5|9849.5|9855.2|9853.2|9849.3|9847.3|355
1591584000000|2020-06-08 02:40:00|9851.7|9849.7|9855|9853|9856.1|9854.1|9846.8|9844.8|508
1591584300000|2020-06-08 02:45:00|9854.7|9852.7|9854|9852|9857.6|9855.6|9852.5|9850.5|381
1591584600000|2020-06-08 02:50:00|9854.1|9852.1|9853.2|9851.2|9854.7|9852.7|9850|9848|261
1591584900000|2020-06-08 02:55:00|9853.1|9851.1|9846.3|9844.3|9853.1|9851.1|9845.2|9843.2|311
1591585200000|2020-06-08 03:00:00|9846.2|9844.2|9850.7|9848.7|9851.5|9849.5|9843.8|9841.8|347
1591585500000|2020-06-08 03:05:00|9851.2|9849.2|9846.8|9844.8|9851.2|9849.2|9844.1|9842.1|320
1591585800000|2020-06-08 03:10:00|9847|9845|9852|9850|9853.2|9851.2|9845.2|9843.2|279
1591586100000|2020-06-08 03:15:00|9851.2|9849.2|9855.3|9853.3|9857.8|9855.8|9851.2|9849.2|425
1591586400000|2020-06-08 03:20:00|9855.5|9853.5|9853.8|9851.8|9858.2|9856.2|9853.3|9851.3|325
1591586700000|2020-06-08 03:25:00|9854|9852|9847|9845|9854.2|9852.2|9847|9845|296
1591587000000|2020-06-08 03:30:00|9847.5|9845.5|9849.7|9847.7|9852.8|9850.8|9846.3|9844.3|251
1591587300000|2020-06-08 03:35:00|9850|9848|9851.2|9849.2|9853.5|9851.5|9845.7|9843.7|240
1591587600000|2020-06-08 03:40:00|9851.3|9849.3|9849.2|9847.2|9851.8|9849.8|9849.1|9847.1|144
1591587900000|2020-06-08 03:45:00|9849|9847|9847.2|9845.2|9853.2|9851.2|9844.8|9842.8|543
1591588200000|2020-06-08 03:50:00|9847.5|9845.5|9846.6|9844.6|9851|9849|9846|9844|389
1591588500000|2020-06-08 03:55:00|9847|9845|9843|9841|9847.7|9845.7|9840.6|9838.6|427
1591588800000|2020-06-08 04:00:00|9842.8|9840.8|9844|9842|9845|9843|9839.8|9837.8|255
1591589100000|2020-06-08 04:05:00|9844.2|9842.2|9843.1|9841.1|9845.3|9843.3|9841.5|9839.5|194
1591589400000|2020-06-08 04:10:00|9842.7|9840.7|9845.7|9843.7|9847.3|9845.3|9842.1|9840.1|170
1591589700000|2020-06-08 04:15:00|9845.8|9843.8|9844.3|9842.3|9847.7|9845.7|9844.1|9842.1|225
1591590000000|2020-06-08 04:20:00|9844.5|9842.5|9845|9843|9846.7|9844.7|9843.3|9841.3|251
1591590300000|2020-06-08 04:25:00|9844.8|9842.8|9844.2|9842.2|9845.6|9843.6|9842.2|9840.2|164
1591590600000|2020-06-08 04:30:00|9844.1|9842.1|9840.3|9838.3|9844.2|9842.2|9838.2|9836.2|388
1591590900000|2020-06-08 04:35:00|9840.5|9838.5|9840.5|9838.5|9841.3|9839.3|9838.3|9836.3|177
1591591200000|2020-06-08 04:40:00|9840.7|9838.7|9842.5|9840.5|9844.6|9842.6|9839.5|9837.5|333
1591591500000|2020-06-08 04:45:00|9842|9840|9842.7|9840.7|9845|9843|9842|9840|174
1591591800000|2020-06-08 04:50:00|9842.6|9840.6|9847.3|9845.3|9848.6|9846.6|9839.3|9837.3|316
1591592100000|2020-06-08 04:55:00|9847|9845|9845.8|9843.8|9847.8|9845.8|9845.1|9843.1|139
1591592400000|2020-06-08 05:00:00|9846|9844|9847.5|9845.5|9848.3|9846.3|9844.1|9842.1|214
1591592700000|2020-06-08 05:05:00|9847.6|9845.6|9843.3|9841.3|9848.3|9846.3|9841.1|9839.1|242
1591593000000|2020-06-08 05:10:00|9843.2|9841.2|9845.1|9843.1|9845.1|9843.1|9839.6|9837.6|239
1591593300000|2020-06-08 05:15:00|9845|9843|9839.8|9837.8|9845|9843|9839.8|9837.8|205
1591593600000|2020-06-08 05:20:00|9840|9838|9838.2|9836.2|9842.7|9840.7|9836.1|9834.1|329
1591593900000|2020-06-08 05:25:00|9837.7|9835.7|9836.5|9834.5|9840|9838|9836.5|9834.5|169
1591594200000|2020-06-08 05:30:00|9836.6|9834.6|9837|9835|9838.5|9836.5|9835.1|9833.1|232
1591594500000|2020-06-08 05:35:00|9836.7|9834.7|9834.8|9832.8|9838.3|9836.3|9834.3|9832.3|273
1591594800000|2020-06-08 05:40:00|9834.7|9832.7|9838.1|9836.1|9839.1|9837.1|9832|9830|284
1591595100000|2020-06-08 05:45:00|9838.3|9836.3|9837.2|9835.2|9838.7|9836.7|9835.2|9833.2|210
1591595400000|2020-06-08 05:50:00|9837.1|9835.1|9844.3|9842.3|9846.2|9844.2|9836.5|9834.5|397
1591595700000|2020-06-08 05:55:00|9844.2|9842.2|9850.1|9848.1|9850.1|9848.1|9841.5|9839.5|357
1591596000000|2020-06-08 06:00:00|9850|9848|9832.7|9830.7|9852.5|9850.5|9826.5|9824.5|1135
1591596300000|2020-06-08 06:05:00|9833|9831|9839.3|9837.3|9839.8|9837.8|9830.2|9828.2|404
1591596600000|2020-06-08 06:10:00|9839.5|9837.5|9839.7|9837.7|9843|9841|9837.2|9835.2|373
1591596900000|2020-06-08 06:15:00|9840|9838|9842|9840|9844.3|9842.3|9836.6|9834.6|337
1591597200000|2020-06-08 06:20:00|9841.7|9839.7|9843.3|9841.3|9847.2|9845.2|9840|9838|350
1591597500000|2020-06-08 06:25:00|9843|9841|9839.7|9837.7|9845.7|9843.7|9838.3|9836.3|285
1591597800000|2020-06-08 06:30:00|9839.6|9837.6|9833.1|9831.1|9840|9838|9832.7|9830.7|325
1591598100000|2020-06-08 06:35:00|9833|9831|9833.3|9831.3|9835.6|9833.6|9831.1|9829.1|409
1591598400000|2020-06-08 06:40:00|9833.7|9831.7|9833.7|9831.7|9836.3|9834.3|9831.3|9829.3|279
1591598700000|2020-06-08 06:45:00|9833.6|9831.6|9835.7|9833.7|9840.7|9838.7|9831.7|9829.7|324
1591599000000|2020-06-08 06:50:00|9836.2|9834.2|9836|9834|9839.6|9837.6|9832.1|9830.1|306
1591599300000|2020-06-08 06:55:00|9835.8|9833.8|9830|9828|9836.1|9834.1|9828|9826|435
1591599600000|2020-06-08 07:00:00|9830.3|9828.3|9812.3|9810.3|9830.5|9828.5|9811.6|9809.6|1633
1591599900000|2020-06-08 07:05:00|9812.7|9810.7|9818.6|9816.6|9819.8|9817.8|9808.5|9806.5|1427
1591600200000|2020-06-08 07:10:00|9818.1|9816.1|9806.6|9804.6|9819.8|9817.8|9806.5|9804.5|1396
1591600500000|2020-06-08 07:15:00|9806.8|9804.8|9811.2|9809.2|9812.1|9810.1|9804.8|9802.8|948
1591600800000|2020-06-08 07:20:00|9811.1|9809.1|9809.2|9807.2|9814.3|9812.3|9808.2|9806.2|647
1591601100000|2020-06-08 07:25:00|9809.3|9807.3|9809.5|9807.5|9811.7|9809.7|9806.6|9804.6|683
1591601400000|2020-06-08 07:30:00|9810|9808|9815.8|9813.8|9817.1|9815.1|9810|9808|808
1591601700000|2020-06-08 07:35:00|9815.7|9813.7|9818.3|9816.3|9823.2|9821.2|9814.2|9812.2|933
1591602000000|2020-06-08 07:40:00|9818.5|9816.5|9819.3|9817.3|9824.3|9822.3|9816.3|9814.3|1041
1591602300000|2020-06-08 07:45:00|9819.2|9817.2|9810.6|9808.6|9821|9819|9809.5|9807.5|749
1591602600000|2020-06-08 07:50:00|9810.3|9808.3|9807.1|9805.1|9812.2|9810.2|9806.8|9804.8|444
1591602900000|2020-06-08 07:55:00|9807.2|9805.2|9803.5|9801.5|9810.2|9808.2|9801|9799|1010
1591603200000|2020-06-08 08:00:00|9803.3|9801.3|9805.2|9803.2|9809.5|9807.5|9802.2|9800.2|929
1591603500000|2020-06-08 08:05:00|9805|9803|9809.7|9807.7|9810.5|9808.5|9803.3|9801.3|572
1591603800000|2020-06-08 08:10:00|9809.6|9807.6|9807|9805|9811|9809|9806.7|9804.7|505
1591604100000|2020-06-08 08:15:00|9807.1|9805.1|9816.8|9814.8|9818.8|9816.8|9802.8|9800.8|1134
1591604400000|2020-06-08 08:20:00|9817|9815|9813.1|9811.1|9818.1|9816.1|9812.3|9810.3|587
1591604700000|2020-06-08 08:25:00|9812.8|9810.8|9816.1|9814.1|9817.8|9815.8|9811.3|9809.3|485
1591605000000|2020-06-08 08:30:00|9816|9814|9816.7|9814.7|9818.1|9816.1|9810.2|9808.2|618
1591605300000|2020-06-08 08:35:00|9816.8|9814.8|9817.1|9815.1|9818.1|9816.1|9814.2|9812.2|311
1591605600000|2020-06-08 08:40:00|9817.2|9815.2|9814.3|9812.3|9821.8|9819.8|9813.1|9811.1|649
1591605900000|2020-06-08 08:45:00|9814.5|9812.5|9825|9823|9826.6|9824.6|9813.5|9811.5|587
1591606200000|2020-06-08 08:50:00|9825.2|9823.2|9830.1|9828.1|9831.6|9829.6|9823.2|9821.2|844
1591606500000|2020-06-08 08:55:00|9830.2|9828.2|9836|9834|9837.5|9835.5|9828.5|9826.5|844
1591606800000|2020-06-08 09:00:00|9835.8|9833.8|9836|9834|9839.1|9837.1|9833.7|9831.7|716
1591607100000|2020-06-08 09:05:00|9836.2|9834.2|9835.8|9833.8|9840|9838|9833.3|9831.3|639
1591607400000|2020-06-08 09:10:00|9835.5|9833.5|9834.8|9832.8|9838.3|9836.3|9834|9832|536
1591607700000|2020-06-08 09:15:00|9835.1|9833.1|9838.6|9836.6|9840.3|9838.3|9832.6|9830.6|668
1591608000000|2020-06-08 09:20:00|9838.8|9836.8|9833.6|9831.6|9838.8|9836.8|9831.2|9829.2|436
1591608300000|2020-06-08 09:25:00|9834|9832|9833.3|9831.3|9835.7|9833.7|9832|9830|407
1591608600000|2020-06-08 09:30:00|9833.2|9831.2|9837.8|9835.8|9841.8|9839.8|9832|9830|539
1591608900000|2020-06-08 09:35:00|9838.1|9836.1|9834.2|9832.2|9838.6|9836.6|9832|9830|665
1591609200000|2020-06-08 09:40:00|9834|9832|9830|9828|9835.8|9833.8|9828.1|9826.1|658
1591609500000|2020-06-08 09:45:00|9829.8|9827.8|9824.5|9822.5|9831.1|9829.1|9823.8|9821.8|511
1591609800000|2020-06-08 09:50:00|9824.3|9822.3|9825.1|9823.1|9826|9824|9821.8|9819.8|535
1591610100000|2020-06-08 09:55:00|9825.2|9823.2|9817|9815|9825.6|9823.6|9814.1|9812.1|709
1591610400000|2020-06-08 10:00:00|9816.3|9814.3|9812.5|9810.5|9819.8|9817.8|9812.5|9810.5|625
1591610700000|2020-06-08 10:05:00|9812.1|9810.1|9818.7|9816.7|9820.6|9818.6|9807.8|9805.8|889
1591611000000|2020-06-08 10:10:00|9818.6|9816.6|9813.5|9811.5|9819.2|9817.2|9810.1|9808.1|526
1591611300000|2020-06-08 10:15:00|9813.3|9811.3|9814.8|9812.8|9816.6|9814.6|9812.1|9810.1|344
1591611600000|2020-06-08 10:20:00|9815.1|9813.1|9814.2|9812.2|9819.5|9817.5|9812.3|9810.3|283
1591611900000|2020-06-08 10:25:00|9813.8|9811.8|9818.5|9816.5|9820.1|9818.1|9813.8|9811.8|421
1591612200000|2020-06-08 10:30:00|9818.2|9816.2|9821.6|9819.6|9822.8|9820.8|9816.7|9814.7|439
1591612500000|2020-06-08 10:35:00|9821.5|9819.5|9826.8|9824.8|9828.7|9826.7|9818.5|9816.5|563
1591612800000|2020-06-08 10:40:00|9827|9825|9831.1|9829.1|9831.6|9829.6|9822.5|9820.5|537
1591613100000|2020-06-08 10:45:00|9830.8|9828.8|9825.5|9823.5|9833.1|9831.1|9825.5|9823.5|476
1591613400000|2020-06-08 10:50:00|9825.6|9823.6|9820.3|9818.3|9826|9824|9816.3|9814.3|656
1591613700000|2020-06-08 10:55:00|9820.2|9818.2|9818.1|9816.1|9820.8|9818.8|9816.1|9814.1|403
1591614000000|2020-06-08 11:00:00|9818.3|9816.3|9820.7|9818.7|9824.2|9822.2|9814.8|9812.8|917
1591614300000|2020-06-08 11:05:00|9820.8|9818.8|9820.2|9818.2|9822.5|9820.5|9815.8|9813.8|711
1591614600000|2020-06-08 11:10:00|9820.3|9818.3|9819.5|9817.5|9823.8|9821.8|9816.3|9814.3|554
1591614900000|2020-06-08 11:15:00|9819.3|9817.3|9826.6|9824.6|9826.7|9824.7|9818.8|9816.8|657
1591615200000|2020-06-08 11:20:00|9826.7|9824.7|9825.1|9823.1|9827.5|9825.5|9822.8|9820.8|572
1591615500000|2020-06-08 11:25:00|9824.8|9822.8|9822.6|9820.6|9825.3|9823.3|9822|9820|410
1591615800000|2020-06-08 11:30:00|9822.5|9820.5|9826.1|9824.1|9828.1|9826.1|9821.2|9819.2|552
1591616100000|2020-06-08 11:35:00|9825.8|9823.8|9822.5|9820.5|9827.5|9825.5|9822.3|9820.3|377
1591616400000|2020-06-08 11:40:00|9822.6|9820.6|9819.5|9817.5|9824.3|9822.3|9817.2|9815.2|656
1591616700000|2020-06-08 11:45:00|9819.3|9817.3|9807|9805|9819.3|9817.3|9806.3|9804.3|1497
1591617000000|2020-06-08 11:50:00|9806.8|9804.8|9810.3|9808.3|9813.7|9811.7|9804.8|9802.8|1677
1591617300000|2020-06-08 11:55:00|9810.5|9808.5|9812.1|9810.1|9815|9813|9807.3|9805.3|918
1591617600000|2020-06-08 12:00:00|9811.7|9809.7|9810.3|9808.3|9811.7|9809.7|9804.6|9802.6|1192
1591617900000|2020-06-08 12:05:00|9810.2|9808.2|9802.2|9800.2|9810.2|9808.2|9800.8|9798.8|899
1591618200000|2020-06-08 12:10:00|9802.3|9800.3|9795.1|9793.1|9804.1|9802.1|9789.3|9787.3|1764
1591618500000|2020-06-08 12:15:00|9795.2|9793.2|9802.1|9800.1|9802.7|9800.7|9789.1|9787.1|1571
1591618800000|2020-06-08 12:20:00|9803.3|9801.3|9803.6|9801.6|9806.7|9804.7|9802.2|9800.2|1262
1591619100000|2020-06-08 12:25:00|9803.7|9801.7|9808.1|9806.1|9808.1|9806.1|9801.2|9799.2|789
1591619400000|2020-06-08 12:30:00|9807.6|9805.6|9814.3|9812.3|9817|9815|9805.7|9803.7|1533
1591619700000|2020-06-08 12:35:00|9814.6|9812.6|9814.3|9812.3|9819.6|9817.6|9813.3|9811.3|1220
1591620000000|2020-06-08 12:40:00|9813.8|9811.8|9811.1|9809.1|9814.7|9812.7|9809.3|9807.3|1220
1591620300000|2020-06-08 12:45:00|9810.6|9808.6|9811|9809|9812.3|9810.3|9806.1|9804.1|1302
1591620600000|2020-06-08 12:50:00|9811.1|9809.1|9819.6|9817.6|9824.8|9822.8|9810.8|9808.8|1754
1591620900000|2020-06-08 12:55:00|9819.3|9817.3|9821.2|9819.2|9826.1|9824.1|9819.3|9817.3|997
1591621200000|2020-06-08 13:00:00|9821.3|9819.3|9829.8|9827.8|9833|9831|9821.3|9819.3|1353
1591621500000|2020-06-08 13:05:00|9829.6|9827.6|9828.3|9826.3|9832.3|9830.3|9825.7|9823.7|1173
1591621800000|2020-06-08 13:10:00|9828.6|9826.6|9828.3|9826.3|9830.8|9828.8|9825.1|9823.1|1601
1591622100000|2020-06-08 13:15:00|9828.1|9826.1|9824.8|9822.8|9828.6|9826.6|9822.3|9820.3|1170
1591622400000|2020-06-08 13:20:00|9825|9823|9832.1|9830.1|9832.6|9830.6|9823.6|9821.6|1031
1591622700000|2020-06-08 13:25:00|9832.2|9830.2|9812.6|9810.6|9832.2|9830.2|9807.5|9805.5|3825
1591623000000|2020-06-08 13:30:00|9812.1|9811.1|9810|9809|9819.6|9818.6|9797.3|9796.3|13373
1591623300000|2020-06-08 13:35:00|9812.6|9811.6|9815.2|9814.2|9832.1|9831.1|9805.6|9804.6|10599
1591623600000|2020-06-08 13:40:00|9816.6|9815.6|9805.1|9804.1|9816.6|9815.6|9796|9795|9705
1591623900000|2020-06-08 13:45:00|9805.2|9804.2|9783.3|9782.3|9805.6|9804.6|9780.8|9779.8|8421
1591624200000|2020-06-08 13:50:00|9782.8|9781.8|9794.2|9793.2|9795.7|9794.7|9772.8|9771.8|7502
1591624500000|2020-06-08 13:55:00|9794.1|9793.1|9788.2|9787.2|9798.2|9797.2|9774.8|9773.8|5702
1591624800000|2020-06-08 14:00:00|9788.1|9787.1|9769|9768|9790.8|9789.8|9763.1|9762.1|7031
1591625100000|2020-06-08 14:05:00|9768.7|9767.7|9753.8|9752.8|9769.5|9768.5|9753.3|9752.3|6827
1591625400000|2020-06-08 14:10:00|9755.2|9754.2|9765.6|9764.6|9772|9771|9752.6|9751.6|5135
1591625700000|2020-06-08 14:15:00|9765.5|9764.5|9758.2|9757.2|9768.4|9767.4|9752.7|9751.7|5293
1591626000000|2020-06-08 14:20:00|9759.4|9758.4|9778|9777|9778.5|9777.5|9752.2|9751.2|5832
1591626300000|2020-06-08 14:25:00|9778.2|9777.2|9781.1|9780.1|9783.2|9782.2|9769.4|9768.4|4692
1591626600000|2020-06-08 14:30:00|9780.1|9779.1|9783.5|9782.5|9786.2|9785.2|9780.1|9779.1|4005
1591626900000|2020-06-08 14:35:00|9783.7|9782.7|9789.9|9788.9|9791.1|9790.1|9779.5|9778.5|5538
1591627200000|2020-06-08 14:40:00|9789.7|9788.7|9799|9798|9802.6|9801.6|9789.2|9788.2|4934
1591627500000|2020-06-08 14:45:00|9799.4|9798.4|9805.1|9804.1|9809.2|9808.2|9798.7|9797.7|3399
1591627800000|2020-06-08 14:50:00|9804.7|9803.7|9808.7|9807.7|9815.1|9814.1|9804.7|9803.7|3933
1591628100000|2020-06-08 14:55:00|9808.5|9807.5|9805.5|9804.5|9810.7|9809.7|9800.9|9799.9|3450
1591628400000|2020-06-08 15:00:00|9806|9805|9814|9813|9816|9815|9806|9805|3751
1591628700000|2020-06-08 15:05:00|9814.5|9813.5|9810|9809|9815.4|9814.4|9806.6|9805.6|3148
1591629000000|2020-06-08 15:10:00|9810.1|9809.1|9811.7|9810.7|9819.5|9818.5|9810.1|9809.1|3695
1591629300000|2020-06-08 15:15:00|9811.2|9810.2|9814|9813|9822.7|9821.7|9811.2|9810.2|3847
1591629600000|2020-06-08 15:20:00|9813.7|9812.7|9821.9|9820.9|9825.4|9824.4|9813.7|9812.7|3328
1591629900000|2020-06-08 15:25:00|9822.4|9821.4|9825.1|9824.1|9828.9|9827.9|9822.2|9821.2|3250
1591630200000|2020-06-08 15:30:00|9825.4|9824.4|9821.5|9820.5|9830|9829|9819.4|9818.4|3005
1591630500000|2020-06-08 15:35:00|9821.6|9820.6|9806|9805|9822.7|9821.7|9803.1|9802.1|3888
1591630800000|2020-06-08 15:40:00|9805.6|9804.6|9805.9|9804.9|9811.6|9810.6|9802.4|9801.4|4052
1591631100000|2020-06-08 15:45:00|9805.7|9804.7|9823|9822|9823|9822|9805.6|9804.6|2973
1591631400000|2020-06-08 15:50:00|9822.7|9821.7|9814.5|9813.5|9823|9822|9810.4|9809.4|1794
1591631700000|2020-06-08 15:55:00|9815.2|9814.2|9815.6|9814.6|9820.4|9819.4|9815.2|9814.2|1503
1591632000000|2020-06-08 16:00:00|9816.5|9815.5|9811.5|9810.5|9821.2|9820.2|9811.5|9810.5|1864
1591632300000|2020-06-08 16:05:00|9811.7|9810.7|9820.2|9819.2|9822|9821|9811.5|9810.5|1656
1591632600000|2020-06-08 16:10:00|9820.4|9819.4|9799.2|9798.2|9822.5|9821.5|9799|9798|2983
1591632900000|2020-06-08 16:15:00|9799.7|9798.7|9807|9806|9807.7|9806.7|9799.7|9798.7|2788
1591633200000|2020-06-08 16:20:00|9806.9|9805.9|9811.7|9810.7|9813.1|9812.1|9805.6|9804.6|1849
1591633500000|2020-06-08 16:25:00|9811.9|9810.9|9805.2|9804.2|9813|9812|9804.9|9803.9|2004
1591633800000|2020-06-08 16:30:00|9805.5|9804.5|9814.5|9813.5|9815.7|9814.7|9805.2|9804.2|2180
1591634100000|2020-06-08 16:35:00|9814.2|9813.2|9816.4|9815.4|9816.7|9815.7|9811.9|9810.9|1524
1591634400000|2020-06-08 16:40:00|9815.6|9814.6|9827|9826|9827.6|9826.6|9815|9814|2674
1591634700000|2020-06-08 16:45:00|9826.5|9825.5|9823.6|9822.6|9827|9826|9820.8|9819.8|1600
1591635000000|2020-06-08 16:50:00|9823.9|9822.9|9821.8|9820.8|9826.1|9825.1|9821.1|9820.1|1269
1591635300000|2020-06-08 16:55:00|9821.5|9820.5|9822.3|9821.3|9824.9|9823.9|9818.6|9817.6|1265
1591635600000|2020-06-08 17:00:00|9822.5|9821.5|9815|9814|9825.1|9824.1|9814.9|9813.9|1520
1591635900000|2020-06-08 17:05:00|9815.3|9814.3|9820.4|9819.4|9821.8|9820.8|9813.6|9812.6|1637
1591636200000|2020-06-08 17:10:00|9820.3|9819.3|9824|9823|9827.3|9826.3|9819.5|9818.5|1991
1591636500000|2020-06-08 17:15:00|9824.1|9823.1|9828.3|9827.3|9830.5|9829.5|9823.1|9822.1|2215
1591636800000|2020-06-08 17:20:00|9828.5|9827.5|9828.4|9827.4|9834|9833|9827.1|9826.1|2050
1591637100000|2020-06-08 17:25:00|9828.3|9827.3|9831|9830|9831.9|9830.9|9826.3|9825.3|1356
1591637400000|2020-06-08 17:30:00|9831.1|9830.1|9845.8|9844.8|9846.5|9845.5|9828.8|9827.8|4259
1591637700000|2020-06-08 17:35:00|9845.5|9844.5|9853.8|9852.8|9855.8|9854.8|9841.3|9840.3|5175
1591638000000|2020-06-08 17:40:00|9854|9853|9852.5|9851.5|9854.1|9853.1|9848.8|9847.8|1844
1591638300000|2020-06-08 17:45:00|9852.6|9851.6|9857.3|9856.3|9857.4|9856.4|9851.3|9850.3|1569
1591638600000|2020-06-08 17:50:00|9857.5|9856.5|9854.9|9853.9|9858.1|9857.1|9852.6|9851.6|1357
1591638900000|2020-06-08 17:55:00|9854.4|9853.4|9859.4|9858.4|9861.8|9860.8|9851.8|9850.8|2447
1591639200000|2020-06-08 18:00:00|9859.6|9858.6|9865.6|9864.6|9866.9|9865.9|9855.9|9854.9|3055
1591639500000|2020-06-08 18:05:00|9865.8|9864.8|9865.9|9864.9|9867.1|9866.1|9863.9|9862.9|1620
1591639800000|2020-06-08 18:10:00|9865.8|9864.8|9868.5|9867.5|9870|9869|9864|9863|1810
1591640100000|2020-06-08 18:15:00|9868.8|9867.8|9869.4|9868.4|9871.9|9870.9|9865.1|9864.1|2129
1591640400000|2020-06-08 18:20:00|9869.1|9868.1|9872|9871|9872.1|9871.1|9867.5|9866.5|1242
1591640700000|2020-06-08 18:25:00|9872.1|9871.1|9874.3|9873.3|9876|9875|9870|9869|2258
1591641000000|2020-06-08 18:30:00|9874.4|9873.4|9870.8|9869.8|9874.5|9873.5|9867.1|9866.1|2435
1591641300000|2020-06-08 18:35:00|9870.9|9869.9|9876.6|9875.6|9879.3|9878.3|9870.9|9869.9|2385
1591641600000|2020-06-08 18:40:00|9877|9876|9868.9|9867.9|9878.1|9877.1|9868.4|9867.4|2365
1591641900000|2020-06-08 18:45:00|9869.1|9868.1|9871.5|9870.5|9874.6|9873.6|9865.1|9864.1|2741
1591642200000|2020-06-08 18:50:00|9871.9|9870.9|9874.8|9873.8|9877.4|9876.4|9868.4|9867.4|1680
1591642500000|2020-06-08 18:55:00|9874.9|9873.9|9875.5|9874.5|9877.3|9876.3|9873.9|9872.9|1618
1591642800000|2020-06-08 19:00:00|9875|9874|9863.8|9862.8|9877.6|9876.6|9862.3|9861.3|2534
1591643100000|2020-06-08 19:05:00|9863.9|9862.9|9864.5|9863.5|9867.8|9866.8|9861.1|9860.1|1972
1591643400000|2020-06-08 19:10:00|9864.6|9863.6|9864.8|9863.8|9867.9|9866.9|9862|9861|1836
1591643700000|2020-06-08 19:15:00|9864.9|9863.9|9865|9864|9865.3|9864.3|9860.1|9859.1|1501
1591644000000|2020-06-08 19:20:00|9864.4|9863.4|9867.2|9866.2|9868.6|9867.6|9863.6|9862.6|1702
1591644300000|2020-06-08 19:25:00|9866.9|9865.9|9863.8|9862.8|9868.3|9867.3|9861.4|9860.4|1089
1591644600000|2020-06-08 19:30:00|9863.9|9862.9|9869.9|9868.9|9876.9|9875.9|9861.9|9860.9|2666
1591644900000|2020-06-08 19:35:00|9870.2|9869.2|9876.6|9875.6|9880.1|9879.1|9869.2|9868.2|2677
1591645200000|2020-06-08 19:40:00|9876.7|9875.7|9882.6|9881.6|9887.1|9886.1|9876.2|9875.2|3565
1591645500000|2020-06-08 19:45:00|9882.3|9881.3|9880.4|9879.4|9884.1|9883.1|9874.3|9873.3|3242
1591645800000|2020-06-08 19:50:00|9887.4|9886.4|9890.2|9889.2|9899.4|9898.4|9887.4|9886.4|7369
1591646100000|2020-06-08 19:55:00|9888.4|9887.4|9901.6|9900.6|9903.7|9902.7|9885.2|9884.2|7259
1591646400000|2020-06-08 20:00:00|9900.3|9899.3|9886.1|9884.1|9900.8|9899.3|9885.3|9883.3|3565
1591646700000|2020-06-08 20:05:00|9886.2|9884.2|9882.7|9880.7|9886.8|9884.8|9878.9|9876.9|1715
1591647000000|2020-06-08 20:10:00|9882.9|9880.9|9889.3|9884.3|9890.7|9888.7|9882.9|9880.9|1364
1591647300000|2020-06-08 20:15:00|9889.5|9884.5|9888|9883|9892.1|9887.1|9888|9883|0
1591647600000|2020-06-08 20:20:00|9888.4|9883.4|9890.8|9885.8|9890.9|9885.9|9887.9|9882.9|0
1591647900000|2020-06-08 20:25:00|9890.6|9885.6|9893|9888|9893.1|9888.1|9890|9885|0
1591648200000|2020-06-08 20:30:00|9887.2|9885.2|9883.9|9881.9|9890.2|9888.2|9882.7|9880.7|542
1591648500000|2020-06-08 20:35:00|9884.4|9882.4|9889.4|9887.4|9890.2|9888.2|9883.2|9881.2|307
1591648800000|2020-06-08 20:40:00|9889.9|9887.9|9888.9|9886.9|9891.2|9889.2|9888.2|9886.2|322
1591649100000|2020-06-08 20:45:00|9888.7|9886.7|9890.4|9888.4|9890.7|9888.7|9887.2|9885.2|366
1591649400000|2020-06-08 20:50:00|9889.7|9887.7|9889.9|9887.9|9892.7|9890.7|9888.7|9886.7|352
1591649700000|2020-06-08 20:55:00|9889.7|9887.7|9889.9|9884.9|9890|9887.7|9884.9|9882.9|222
1591650000000|2020-06-08 21:00:00|9890|9885|9890.1|9885.1|9891.7|9886.7|9889.7|9884.7|0
1591650300000|2020-06-08 21:05:00|9888.5|9883.5|9889.3|9884.3|9890.1|9885.1|9888.4|9883.4|0
1591650600000|2020-06-08 21:10:00|9889.4|9884.4|9889.5|9884.5|9889.9|9884.9|9888.9|9883.9|0
1591650900000|2020-06-08 21:15:00|9889.6|9884.6|9889.2|9884.2|9889.6|9884.6|9888.5|9883.5|0
1591651200000|2020-06-08 21:20:00|9889.3|9884.3|9889|9884|9889.3|9884.3|9889|9884|0
1591651500000|2020-06-08 21:25:00|9889.1|9884.1|9888.7|9883.7|9889.1|9884.1|9888.4|9883.4|0
1591651800000|2020-06-08 21:30:00|9889|9884|9889.1|9884.1|9889.3|9884.3|9889|9884|0
1591652100000|2020-06-08 21:35:00|9889.2|9884.2|9887.9|9882.9|9889.3|9884.3|9887.9|9882.9|0
1591652400000|2020-06-08 21:40:00|9888|9883|9888.4|9883.4|9888.4|9883.4|9887.9|9882.9|0
1591652700000|2020-06-08 21:45:00|9888|9883|9888.8|9883.8|9888.9|9883.9|9887.8|9882.8|0
1591653000000|2020-06-08 21:50:00|9888.9|9883.9|9889.3|9884.3|9889.4|9884.4|9888.9|9883.9|0
1591653300000|2020-06-08 21:55:00|9889.4|9884.4|9890.4|9885.4|9890.4|9885.4|9889.3|9884.3|0
1591653600000|2020-06-08 22:00:00|9888.7|9886.7|9879.3|9877.3|9888.7|9886.7|9877.3|9875.3|508
1591653900000|2020-06-08 22:05:00|9879.9|9877.9|9881.4|9879.4|9881.9|9879.9|9879.6|9877.6|196
1591654200000|2020-06-08 22:10:00|9881.3|9879.3|9881.7|9879.7|9882.4|9880.4|9878.6|9876.6|118
1591654500000|2020-06-08 22:15:00|9881.8|9879.8|9880.6|9878.6|9883.1|9881.1|9878.8|9876.8|143
1591654800000|2020-06-08 22:20:00|9880.3|9878.3|9882.2|9880.2|9883.1|9881.1|9879.4|9877.4|124
1591655100000|2020-06-08 22:25:00|9882.3|9880.3|9884.3|9882.3|9884.7|9882.7|9881.8|9879.8|141
1591655400000|2020-06-08 22:30:00|9884.7|9882.7|9881.1|9879.1|9885.2|9883.2|9880.1|9878.1|147
1591655700000|2020-06-08 22:35:00|9881.3|9879.3|9882.9|9880.9|9885.1|9883.1|9881.1|9879.1|95
1591656000000|2020-06-08 22:40:00|9883.2|9881.2|9878.9|9876.9|9886.1|9884.1|9878.6|9876.6|282
1591656300000|2020-06-08 22:45:00|9879.2|9877.2|9878.8|9876.8|9880.7|9878.7|9878.1|9876.1|126
1591656600000|2020-06-08 22:50:00|9879.1|9877.1|9879.7|9877.7|9879.7|9877.7|9878.3|9876.3|118
1591656900000|2020-06-08 22:55:00|9879.4|9877.4|9879.2|9877.2|9881.9|9879.9|9878.8|9876.8|120
1591657200000|2020-06-08 23:00:00|9880.8|9878.8|9880.9|9878.9|9882.3|9880.3|9879.9|9877.9|84
1591657500000|2020-06-08 23:05:00|9881.1|9879.1|9883.7|9881.7|9883.7|9881.7|9881.1|9879.1|111
1591657800000|2020-06-08 23:10:00|9884.8|9882.8|9886.8|9884.8|9887.7|9885.7|9884.4|9882.4|155
1591658100000|2020-06-08 23:15:00|9887.6|9885.6|9888.4|9886.4|9891.1|9889.1|9887.2|9885.2|240
1591658400000|2020-06-08 23:20:00|9888.7|9886.7|9888.7|9886.7|9889.2|9887.2|9886.3|9884.3|156
1591658700000|2020-06-08 23:25:00|9888.8|9886.8|9888.1|9886.1|9889.4|9887.4|9886.4|9884.4|163
1591659000000|2020-06-08 23:30:00|9887.8|9885.8|9883.7|9881.7|9889.2|9887.2|9882.3|9880.3|247
1591659300000|2020-06-08 23:35:00|9883.4|9881.4|9884.8|9882.8|9886.2|9884.2|9881.2|9879.2|213
1591659600000|2020-06-08 23:40:00|9884.9|9882.9|9884.2|9882.2|9886.1|9884.1|9882.3|9880.3|168
1591659900000|2020-06-08 23:45:00|9883.7|9881.7|9881.4|9879.4|9885.1|9883.1|9881.3|9879.3|165
1591660200000|2020-06-08 23:50:00|9881.6|9879.6|9886.1|9884.1|9887.6|9885.6|9879.9|9877.9|264
1591660500000|2020-06-08 23:55:00|9886.7|9884.7|9883.8|9881.8|9889.2|9887.2|9882.7|9880.7|282
1591660800000|2020-06-09 00:00:00|9883.2|9881.2|9889.7|9887.7|9890.3|9888.3|9877.1|9875.1|643
1591661100000|2020-06-09 00:05:00|9889.8|9887.8|9897.1|9895.1|9900.1|9898.1|9889.8|9887.8|847
1591661400000|2020-06-09 00:10:00|9897.3|9895.3|9895.3|9893.3|9898.7|9896.7|9892.7|9890.7|370
1591661700000|2020-06-09 00:15:00|9895.4|9893.4|9895.2|9893.2|9898.9|9896.9|9891.7|9889.7|330
1591662000000|2020-06-09 00:20:00|9895.1|9893.1|9891.3|9889.3|9895.9|9893.9|9888.9|9886.9|411
1591662300000|2020-06-09 00:25:00|9891.4|9889.4|9894.1|9892.1|9897.6|9895.6|9891.1|9889.1|291
1591662600000|2020-06-09 00:30:00|9894.2|9892.2|9889.3|9887.3|9897.2|9895.2|9887.4|9885.4|413
1591662900000|2020-06-09 00:35:00|9889.2|9887.2|9882.2|9880.2|9890.3|9888.3|9880.6|9878.6|519
1591663200000|2020-06-09 00:40:00|9882.1|9880.1|9881.3|9879.3|9883.8|9881.8|9878.2|9876.2|371
1591663500000|2020-06-09 00:45:00|9880.4|9878.4|9883.7|9881.7|9885.4|9883.4|9878.3|9876.3|460
1591663800000|2020-06-09 00:50:00|9883.1|9881.1|9883.8|9881.8|9886.9|9884.9|9880.1|9878.1|303
1591664100000|2020-06-09 00:55:00|9883.7|9881.7|9880.8|9878.8|9884.8|9882.8|9877.4|9875.4|393
1591664400000|2020-06-09 01:00:00|9880.2|9878.2|9866.8|9864.8|9881.3|9879.3|9865.2|9863.2|1316
1591664700000|2020-06-09 01:05:00|9866.6|9864.6|9868.9|9866.9|9869.6|9867.6|9865.2|9863.2|536
1591665000000|2020-06-09 01:10:00|9868.8|9866.8|9865.4|9863.4|9869.8|9867.8|9863.9|9861.9|435
1591665300000|2020-06-09 01:15:00|9865.6|9863.6|9867.9|9865.9|9869.2|9867.2|9863.1|9861.1|540
1591665600000|2020-06-09 01:20:00|9867.8|9865.8|9866.3|9864.3|9869.4|9867.4|9863.1|9861.1|435
1591665900000|2020-06-09 01:25:00|9866.4|9864.4|9867.3|9865.3|9867.9|9865.9|9864.3|9862.3|317
1591666200000|2020-06-09 01:30:00|9867.2|9865.2|9874.3|9872.3|9875.3|9873.3|9865.3|9863.3|685
1591666500000|2020-06-09 01:35:00|9874.4|9872.4|9876.8|9874.8|9878.8|9876.8|9873.8|9871.8|378
1591666800000|2020-06-09 01:40:00|9876.6|9874.6|9878.4|9876.4|9878.9|9876.9|9875.3|9873.3|315
1591667100000|2020-06-09 01:45:00|9878.6|9876.6|9878.6|9876.6|9883.2|9881.2|9877.1|9875.1|480
1591667400000|2020-06-09 01:50:00|9878.3|9876.3|9878.2|9876.2|9881.4|9879.4|9876.1|9874.1|475
1591667700000|2020-06-09 01:55:00|9878.3|9876.3|9884.7|9882.7|9886.4|9884.4|9878.3|9876.3|410
1591668000000|2020-06-09 02:00:00|9884.6|9882.6|9884.1|9882.1|9889.2|9887.2|9881.3|9879.3|597
1591668300000|2020-06-09 02:05:00|9883.9|9881.9|9881.8|9879.8|9885.4|9883.4|9878.6|9876.6|424
1591668600000|2020-06-09 02:10:00|9881.7|9879.7|9879.2|9877.2|9883.1|9881.1|9876.3|9874.3|363
1591668900000|2020-06-09 02:15:00|9879.1|9877.1|9881.9|9879.9|9882.4|9880.4|9876.4|9874.4|259
1591669200000|2020-06-09 02:20:00|9882.1|9880.1|9874.4|9872.4|9882.7|9880.7|9872.1|9870.1|395
1591669500000|2020-06-09 02:25:00|9873.4|9871.4|9875.8|9873.8|9877.3|9875.3|9873.4|9871.4|233
1591669800000|2020-06-09 02:30:00|9875.6|9873.6|9880.1|9878.1|9880.8|9878.8|9874.6|9872.6|308
1591670100000|2020-06-09 02:35:00|9879.8|9877.8|9882.7|9880.7|9884.1|9882.1|9878.3|9876.3|372
1591670400000|2020-06-09 02:40:00|9882.8|9880.8|9885.7|9883.7|9886.1|9884.1|9880.9|9878.9|308
1591670700000|2020-06-09 02:45:00|9885.8|9883.8|9887.8|9885.8|9888.8|9886.8|9884.7|9882.7|289
1591671000000|2020-06-09 02:50:00|9887.9|9885.9|9883.7|9881.7|9887.9|9885.9|9882.8|9880.8|237
1591671300000|2020-06-09 02:55:00|9883.8|9881.8|9889.4|9887.4|9891.1|9889.1|9883.8|9881.8|505
1591671600000|2020-06-09 03:00:00|9889.2|9887.2|9885.3|9883.3|9889.7|9887.7|9884.3|9882.3|381
1591671900000|2020-06-09 03:05:00|9885.1|9883.1|9884.7|9882.7|9885.2|9883.2|9882.3|9880.3|195
1591672200000|2020-06-09 03:10:00|9884.8|9882.8|9883.7|9881.7|9886.4|9884.4|9882.7|9880.7|190
1591672500000|2020-06-09 03:15:00|9883.8|9881.8|9883.9|9881.9|9886.3|9884.3|9882.4|9880.4|198
1591672800000|2020-06-09 03:20:00|9884.1|9882.1|9891.4|9889.4|9894.2|9892.2|9883.9|9881.9|540
1591673100000|2020-06-09 03:25:00|9891.3|9889.3|9891.2|9889.2|9892.8|9890.8|9889.7|9887.7|179
1591673400000|2020-06-09 03:30:00|9891.9|9889.9|9887.9|9885.9|9892.6|9890.6|9886.9|9884.9|218
1591673700000|2020-06-09 03:35:00|9887.8|9885.8|9889.9|9887.9|9889.9|9887.9|9884.8|9882.8|193
1591674000000|2020-06-09 03:40:00|9889.8|9887.8|9889.2|9887.2|9890.7|9888.7|9887.1|9885.1|126
1591674300000|2020-06-09 03:45:00|9889.1|9887.1|9887.2|9885.2|9889.4|9887.4|9886.6|9884.6|126
1591674600000|2020-06-09 03:50:00|9887.3|9885.3|9889.6|9887.6|9890.2|9888.2|9885.2|9883.2|268
1591674900000|2020-06-09 03:55:00|9889.7|9887.7|9888.6|9886.6|9890.4|9888.4|9886.7|9884.7|149
1591675200000|2020-06-09 04:00:00|9888.4|9886.4|9887.4|9885.4|9889.6|9887.6|9886.9|9884.9|127
1591675500000|2020-06-09 04:05:00|9887.6|9885.6|9882.8|9880.8|9888.6|9886.6|9882.2|9880.2|199
1591675800000|2020-06-09 04:10:00|9882.3|9880.3|9883.8|9881.8|9886.2|9884.2|9881.2|9879.2|259
1591676100000|2020-06-09 04:15:00|9883.9|9881.9|9883.2|9881.2|9885.2|9883.2|9881.4|9879.4|175
1591676400000|2020-06-09 04:20:00|9883.3|9881.3|9886.9|9884.9|9887.2|9885.2|9881.9|9879.9|155
1591676700000|2020-06-09 04:25:00|9886.7|9884.7|9887.6|9885.6|9889.2|9887.2|9883.7|9881.7|170
1591677000000|2020-06-09 04:30:00|9887.7|9885.7|9886.3|9884.3|9888.2|9886.2|9885.8|9883.8|85
1591677300000|2020-06-09 04:35:00|9887.1|9885.1|9888.9|9886.9|9891.4|9889.4|9886.4|9884.4|203
1591677600000|2020-06-09 04:40:00|9889.3|9887.3|9891.3|9889.3|9891.4|9889.4|9887.4|9885.4|136
1591677900000|2020-06-09 04:45:00|9891.2|9889.2|9886.8|9884.8|9891.9|9889.9|9886.8|9884.8|207
1591678200000|2020-06-09 04:50:00|9886.9|9884.9|9884.7|9882.7|9888.8|9886.8|9883.9|9881.9|165
1591678500000|2020-06-09 04:55:00|9884.6|9882.6|9886.8|9884.8|9887.8|9885.8|9884.2|9882.2|100
1591678800000|2020-06-09 05:00:00|9887.3|9885.3|9887.9|9885.9|9891.4|9889.4|9887.1|9885.1|256
1591679100000|2020-06-09 05:05:00|9888.1|9886.1|9891.6|9889.6|9894.2|9892.2|9887.9|9885.9|320
1591679400000|2020-06-09 05:10:00|9891.4|9889.4|9891.1|9889.1|9893.4|9891.4|9890.3|9888.3|139
1591679700000|2020-06-09 05:15:00|9890.9|9888.9|9896.7|9894.7|9897.2|9895.2|9889.3|9887.3|363
1591680000000|2020-06-09 05:20:00|9896.8|9894.8|9897.3|9895.3|9897.9|9895.9|9896.2|9894.2|268
1591680300000|2020-06-09 05:25:00|9897.2|9895.2|9898.8|9896.8|9898.8|9896.8|9894.4|9892.4|315
1591680600000|2020-06-09 05:30:00|9898.9|9896.9|9898.7|9896.7|9899.7|9897.7|9897.2|9895.2|276
1591680900000|2020-06-09 05:35:00|9898.4|9896.4|9894.6|9892.6|9899.2|9897.2|9893.9|9891.9|246
1591681200000|2020-06-09 05:40:00|9894.4|9892.4|9902.1|9900.1|9902.3|9900.3|9894.1|9892.1|397
1591681500000|2020-06-09 05:45:00|9902.2|9900.2|9902.3|9900.3|9903.8|9901.8|9899.1|9897.1|337
1591681800000|2020-06-09 05:50:00|9902.4|9900.4|9900.9|9898.9|9910.4|9908.4|9899.4|9897.4|914
1591682100000|2020-06-09 05:55:00|9900.8|9898.8|9901.8|9899.8|9903.6|9901.6|9900.8|9898.8|229
1591682400000|2020-06-09 06:00:00|9902.9|9900.9|9903.2|9901.2|9909.7|9907.7|9897.1|9895.1|893
1591682700000|2020-06-09 06:05:00|9902.3|9900.3|9901.2|9899.2|9905.9|9903.9|9898.2|9896.2|511
1591683000000|2020-06-09 06:10:00|9901.1|9899.1|9898.9|9896.9|9904.6|9902.6|9897.9|9895.9|315
1591683300000|2020-06-09 06:15:00|9898.2|9896.2|9895.2|9893.2|9899.3|9897.3|9894.9|9892.9|307
1591683600000|2020-06-09 06:20:00|9895.3|9893.3|9898.8|9896.8|9899.7|9897.7|9894.2|9892.2|371
1591683900000|2020-06-09 06:25:00|9899.1|9897.1|9897.1|9895.1|9901.4|9899.4|9897.1|9895.1|265
1591684200000|2020-06-09 06:30:00|9896.7|9894.7|9894.2|9892.2|9902.1|9900.1|9892.4|9890.4|476
1591684500000|2020-06-09 06:35:00|9893.9|9891.9|9894.2|9892.2|9896.6|9894.6|9892.4|9890.4|285
1591684800000|2020-06-09 06:40:00|9894.1|9892.1|9891.2|9889.2|9897.7|9895.7|9890.6|9888.6|383
1591685100000|2020-06-09 06:45:00|9891.1|9889.1|9892.9|9890.9|9894.3|9892.3|9890.7|9888.7|382
1591685400000|2020-06-09 06:50:00|9893.4|9891.4|9891.3|9889.3|9895.3|9893.3|9888.9|9886.9|440
1591685700000|2020-06-09 06:55:00|9890.4|9888.4|9890.7|9888.7|9892.3|9890.3|9888.3|9886.3|487
1591686000000|2020-06-09 07:00:00|9890.9|9888.9|9892.2|9890.2|9896.7|9894.7|9889.4|9887.4|866
1591686300000|2020-06-09 07:05:00|9892.3|9890.3|9884.8|9882.8|9892.3|9890.3|9882.3|9880.3|959
1591686600000|2020-06-09 07:10:00|9884.7|9882.7|9886.7|9884.7|9889.8|9887.8|9884.3|9882.3|617
1591686900000|2020-06-09 07:15:00|9886.4|9884.4|9882.7|9880.7|9889.7|9887.7|9882.6|9880.6|702
1591687200000|2020-06-09 07:20:00|9882.8|9880.8|9880.7|9878.7|9884.9|9882.9|9878.4|9876.4|888
1591687500000|2020-06-09 07:25:00|9880.6|9878.6|9872.9|9870.9|9881.9|9879.9|9872.4|9870.4|1225
1591687800000|2020-06-09 07:30:00|9873.1|9871.1|9878.2|9876.2|9880.4|9878.4|9872.7|9870.7|1003
1591688100000|2020-06-09 07:35:00|9878.3|9876.3|9868.7|9866.7|9881.4|9879.4|9868.6|9866.6|989
1591688400000|2020-06-09 07:40:00|9868.8|9866.8|9863.8|9861.8|9871.8|9869.8|9860.2|9858.2|1507
1591688700000|2020-06-09 07:45:00|9863.7|9861.7|9858.7|9856.7|9863.9|9861.9|9854.4|9852.4|1164
1591689000000|2020-06-09 07:50:00|9858.8|9856.8|9863.2|9861.2|9863.9|9861.9|9856.3|9854.3|1002
1591689300000|2020-06-09 07:55:00|9863.3|9861.3|9861.2|9859.2|9864.3|9862.3|9858.7|9856.7|676
1591689600000|2020-06-09 08:00:00|9862.4|9860.4|9869.2|9867.2|9871.4|9869.4|9861.4|9859.4|996
1591689900000|2020-06-09 08:05:00|9868.7|9866.7|9850.8|9848.8|9868.7|9866.7|9850.8|9848.8|1320
1591690200000|2020-06-09 08:10:00|9850.7|9848.7|9842.1|9840.1|9853.6|9851.6|9841.1|9839.1|1498
1591690500000|2020-06-09 08:15:00|9842.3|9840.3|9831.3|9829.3|9843.1|9841.1|9826.2|9824.2|1723
1591690800000|2020-06-09 08:20:00|9831.4|9829.4|9836.3|9834.3|9840.6|9838.6|9830.6|9828.6|1255
1591691100000|2020-06-09 08:25:00|9836.2|9834.2|9832.8|9830.8|9836.4|9834.4|9825.4|9823.4|1263
1591691400000|2020-06-09 08:30:00|9832.9|9830.9|9824.1|9822.1|9837.2|9835.2|9821.2|9819.2|1606
1591691700000|2020-06-09 08:35:00|9823.9|9821.9|9822.8|9820.8|9833.2|9831.2|9821.2|9819.2|1285
1591692000000|2020-06-09 08:40:00|9822.7|9820.7|9817.7|9815.7|9828.7|9826.7|9817.6|9815.6|1231
1591692300000|2020-06-09 08:45:00|9817.9|9815.9|9829.4|9827.4|9832.3|9830.3|9816.8|9814.8|1762
1591692600000|2020-06-09 08:50:00|9829.9|9827.9|9831.6|9829.6|9836.3|9834.3|9826.8|9824.8|1254
1591692900000|2020-06-09 08:55:00|9831.2|9829.2|9826.7|9824.7|9834.2|9832.2|9820.6|9818.6|995
1591693200000|2020-06-09 09:00:00|9827.2|9825.2|9835.3|9833.3|9836.9|9834.9|9826.4|9824.4|892
1591693500000|2020-06-09 09:05:00|9835.7|9833.7|9836.2|9834.2|9839.6|9837.6|9831.2|9829.2|850
1591693800000|2020-06-09 09:10:00|9835.3|9833.3|9826.4|9824.4|9835.7|9833.7|9823.2|9821.2|992
1591694100000|2020-06-09 09:15:00|9826.6|9824.6|9830.6|9828.6|9834.6|9832.6|9821.8|9819.8|944
1591694400000|2020-06-09 09:20:00|9830.3|9828.3|9835.6|9833.6|9836.9|9834.9|9828.6|9826.6|610
1591694700000|2020-06-09 09:25:00|9835.8|9833.8|9843.6|9841.6|9844.7|9842.7|9834.8|9832.8|1251
1591695000000|2020-06-09 09:30:00|9843.4|9841.4|9840.3|9838.3|9844.9|9842.9|9838.4|9836.4|596
1591695300000|2020-06-09 09:35:00|9840.4|9838.4|9839.8|9837.8|9842.6|9840.6|9838.7|9836.7|374
1591695600000|2020-06-09 09:40:00|9839.7|9837.7|9843.4|9841.4|9844.7|9842.7|9838.9|9836.9|542
1591695900000|2020-06-09 09:45:00|9843.3|9841.3|9833.4|9831.4|9843.3|9841.3|9830.7|9828.7|554
1591696200000|2020-06-09 09:50:00|9833.2|9831.2|9833.8|9831.8|9837.2|9835.2|9832.7|9830.7|513
1591696500000|2020-06-09 09:55:00|9833.7|9831.7|9830.1|9828.1|9834.3|9832.3|9825.4|9823.4|627
1591696800000|2020-06-09 10:00:00|9829.9|9827.9|9829.6|9827.6|9833.7|9831.7|9827.9|9825.9|474
1591697100000|2020-06-09 10:05:00|9829.2|9827.2|9834.3|9832.3|9835.8|9833.8|9829.1|9827.1|488
1591697400000|2020-06-09 10:10:00|9834.2|9832.2|9822.3|9820.3|9836.2|9834.2|9815.4|9813.4|817
1591697700000|2020-06-09 10:15:00|9822.9|9820.9|9825.4|9823.4|9828.2|9826.2|9817.2|9815.2|867
1591698000000|2020-06-09 10:20:00|9825.9|9823.9|9828.3|9826.3|9834.7|9832.7|9824.8|9822.8|698
1591698300000|2020-06-09 10:25:00|9828.4|9826.4|9825.4|9823.4|9830.3|9828.3|9823.1|9821.1|480
1591698600000|2020-06-09 10:30:00|9825.6|9823.6|9834.1|9832.1|9835.6|9833.6|9823.6|9821.6|525
1591698900000|2020-06-09 10:35:00|9833.9|9831.9|9837.9|9835.9|9839.8|9837.8|9833.4|9831.4|613
1591699200000|2020-06-09 10:40:00|9838.3|9836.3|9838.4|9836.4|9841.8|9839.8|9835.8|9833.8|442
1591699500000|2020-06-09 10:45:00|9839.1|9837.1|9837.1|9835.1|9841.8|9839.8|9833.2|9831.2|538
1591699800000|2020-06-09 10:50:00|9836.9|9834.9|9842.1|9840.1|9843.1|9841.1|9836.1|9834.1|376
1591700100000|2020-06-09 10:55:00|9842.2|9840.2|9844.6|9842.6|9847.3|9845.3|9840.9|9838.9|580
1591700400000|2020-06-09 11:00:00|9845.9|9843.9|9840.7|9838.7|9848.7|9846.7|9840.2|9838.2|760
1591700700000|2020-06-09 11:05:00|9840.9|9838.9|9844.6|9842.6|9846.1|9844.1|9839.3|9837.3|522
1591701000000|2020-06-09 11:10:00|9844.4|9842.4|9841.1|9839.1|9845.2|9843.2|9840.9|9838.9|411
1591701300000|2020-06-09 11:15:00|9841.2|9839.2|9827.9|9825.9|9843.2|9841.2|9826.1|9824.1|1269
1591701600000|2020-06-09 11:20:00|9827.8|9825.8|9836.3|9834.3|9837.9|9835.9|9827.7|9825.7|612
1591701900000|2020-06-09 11:25:00|9835.4|9833.4|9829.4|9827.4|9837.4|9835.4|9827.4|9825.4|617
1591702200000|2020-06-09 11:30:00|9829.3|9827.3|9831.3|9829.3|9834.3|9832.3|9827.4|9825.4|437
1591702500000|2020-06-09 11:35:00|9831.4|9829.4|9835.8|9833.8|9839.2|9837.2|9830.1|9828.1|718
1591702800000|2020-06-09 11:40:00|9835.7|9833.7|9840.1|9838.1|9843.4|9841.4|9835.2|9833.2|563
1591703100000|2020-06-09 11:45:00|9840.3|9838.3|9848.7|9846.7|9850.7|9848.7|9840.3|9838.3|1513
1591703400000|2020-06-09 11:50:00|9848.9|9846.9|9848.7|9846.7|9850.2|9848.2|9846.4|9844.4|754
1591703700000|2020-06-09 11:55:00|9848.4|9846.4|9849.9|9847.9|9851.4|9849.4|9847.6|9845.6|713
1591704000000|2020-06-09 12:00:00|9849.8|9847.8|9853.2|9851.2|9854.2|9852.2|9846.6|9844.6|1203
1591704300000|2020-06-09 12:05:00|9852.9|9850.9|9853.8|9851.8|9856.2|9854.2|9850.3|9848.3|809
1591704600000|2020-06-09 12:10:00|9853.9|9851.9|9858.6|9856.6|9858.9|9856.9|9853.9|9851.9|948
1591704900000|2020-06-09 12:15:00|9858.7|9856.7|9856.1|9854.1|9861.4|9859.4|9854.8|9852.8|975
1591705200000|2020-06-09 12:20:00|9856.4|9854.4|9851.7|9849.7|9861.4|9859.4|9851.7|9849.7|916
1591705500000|2020-06-09 12:25:00|9851.4|9849.4|9854.3|9852.3|9855.4|9853.4|9850.4|9848.4|690
1591705800000|2020-06-09 12:30:00|9854.2|9852.2|9853.2|9851.2|9855.4|9853.4|9849.7|9847.7|965
1591706100000|2020-06-09 12:35:00|9853.3|9851.3|9853.8|9851.8|9856.1|9854.1|9851.8|9849.8|1540
1591706400000|2020-06-09 12:40:00|9853.9|9851.9|9859.2|9857.2|9859.4|9857.4|9851.7|9849.7|1502
1591706700000|2020-06-09 12:45:00|9859.3|9857.3|9850.7|9848.7|9859.3|9857.3|9847.4|9845.4|1371
1591707000000|2020-06-09 12:50:00|9850.8|9848.8|9863.9|9861.9|9864.9|9862.9|9850.6|9848.6|1559
1591707300000|2020-06-09 12:55:00|9863.8|9861.8|9861.6|9859.6|9864.4|9862.4|9859.9|9857.9|1133
1591707600000|2020-06-09 13:00:00|9861.7|9859.7|9858.1|9856.1|9865.9|9863.9|9855.9|9853.9|1396
1591707900000|2020-06-09 13:05:00|9857.9|9855.9|9861.7|9859.7|9862.4|9860.4|9857.1|9855.1|887
1591708200000|2020-06-09 13:10:00|9862.2|9860.2|9866.4|9864.4|9866.9|9864.9|9858.4|9856.4|1014
1591708500000|2020-06-09 13:15:00|9866.3|9864.3|9861.1|9859.1|9866.9|9864.9|9861.1|9859.1|985
1591708800000|2020-06-09 13:20:00|9861.2|9859.2|9853.6|9851.6|9861.2|9859.2|9850.6|9848.6|1258
1591709100000|2020-06-09 13:25:00|9853.7|9851.7|9861.4|9859.4|9861.7|9859.7|9853.4|9851.4|1485
1591709400000|2020-06-09 13:30:00|9860.9|9859.9|9871.4|9870.4|9882.7|9881.7|9855.4|9854.4|12820
1591709700000|2020-06-09 13:35:00|9870.4|9869.4|9878.7|9877.7|9890.9|9889.9|9869.6|9868.6|10022
1591710000000|2020-06-09 13:40:00|9878.6|9877.6|9901.1|9900.1|9903.1|9902.1|9869.6|9868.6|9483
1591710300000|2020-06-09 13:45:00|9900.8|9899.8|9895.9|9894.9|9907.9|9906.9|9895.8|9894.8|7179
1591710600000|2020-06-09 13:50:00|9896.6|9895.6|9908.3|9907.3|9912.8|9911.8|9890.2|9889.2|7692
1591710900000|2020-06-09 13:55:00|9908.6|9907.6|9898.4|9897.4|9913.1|9912.1|9894.6|9893.6|5732
1591711200000|2020-06-09 14:00:00|9899.6|9898.6|9901.4|9900.4|9904.2|9903.2|9882.9|9881.9|7701
1591711500000|2020-06-09 14:05:00|9901.2|9900.2|9898.4|9897.4|9904.9|9903.9|9890.4|9889.4|5227
1591711800000|2020-06-09 14:10:00|9898.9|9897.9|9880.9|9879.9|9903.1|9902.1|9880.9|9879.9|5526
1591712100000|2020-06-09 14:15:00|9882|9881|9910.4|9909.4|9910.6|9909.6|9879.1|9878.1|6859
1591712400000|2020-06-09 14:20:00|9910|9909|9916.1|9915.1|9917.7|9916.7|9905.4|9904.4|5715
1591712700000|2020-06-09 14:25:00|9916|9915|9905.9|9904.9|9916.9|9915.9|9904.5|9903.5|4556
1591713000000|2020-06-09 14:30:00|9906.4|9905.4|9920.2|9919.2|9921.1|9920.1|9906.1|9905.1|4385
1591713300000|2020-06-09 14:35:00|9920.1|9919.1|9917.4|9916.4|9921.7|9920.7|9914.5|9913.5|3783
1591713600000|2020-06-09 14:40:00|9917.5|9916.5|9940|9939|9940|9939|9917.5|9916.5|6160
1591713900000|2020-06-09 14:45:00|9939.7|9938.7|9946|9945|9955.4|9954.4|9937.1|9936.1|7784
1591714200000|2020-06-09 14:50:00|9946.1|9945.1|9961.9|9960.9|9962.1|9961.1|9939|9938|6409
1591714500000|2020-06-09 14:55:00|9961.6|9960.6|9966.6|9965.6|9969.1|9968.1|9958|9957|4931
1591714800000|2020-06-09 15:00:00|9966.7|9965.7|9976.7|9975.7|9976.7|9975.7|9959.1|9958.1|6219
1591715100000|2020-06-09 15:05:00|9976.1|9975.1|9972.5|9971.5|9977.2|9976.2|9961.9|9960.9|4612
1591715400000|2020-06-09 15:10:00|9971.6|9970.6|9955.1|9954.1|9975|9974|9954.4|9953.4|5422
1591715700000|2020-06-09 15:15:00|9956.7|9955.7|9959.1|9958.1|9960.9|9959.9|9946.1|9945.1|5163
1591716000000|2020-06-09 15:20:00|9958.6|9957.6|9967.6|9966.6|9969.1|9968.1|9953.9|9952.9|3593
1591716300000|2020-06-09 15:25:00|9967.4|9966.4|9966.7|9965.7|9971.5|9970.5|9962.9|9961.9|3315
1591716600000|2020-06-09 15:30:00|9966.1|9965.1|9966.5|9965.5|9973.7|9972.7|9959.5|9958.5|4584
1591716900000|2020-06-09 15:35:00|9967.1|9966.1|9958.2|9957.2|9969|9968|9953.2|9952.2|3944
1591717200000|2020-06-09 15:40:00|9959|9958|9954.5|9953.5|9965.6|9964.6|9954|9953|2781
1591717500000|2020-06-09 15:45:00|9953.9|9952.9|9951.9|9950.9|9962.1|9961.1|9947.6|9946.6|3147
1591717800000|2020-06-09 15:50:00|9952|9951|9954.5|9953.5|9959.7|9958.7|9952|9951|1873
1591718100000|2020-06-09 15:55:00|9954.2|9953.2|9951.9|9950.9|9957|9956|9947.7|9946.7|2302
1591718400000|2020-06-09 16:00:00|9951.7|9950.7|9944.1|9943.1|9956.2|9955.2|9941.9|9940.9|3102
1591718700000|2020-06-09 16:05:00|9943.6|9942.6|9958|9957|9958.5|9957.5|9941.6|9940.6|2894
1591719000000|2020-06-09 16:10:00|9957.9|9956.9|9962|9961|9964.4|9963.4|9957.5|9956.5|2557
1591719300000|2020-06-09 16:15:00|9962.4|9961.4|9963.7|9962.7|9965.5|9964.5|9955.5|9954.5|1884
1591719600000|2020-06-09 16:20:00|9963.9|9962.9|9968.6|9967.6|9970.6|9969.6|9963.4|9962.4|1889
1591719900000|2020-06-09 16:25:00|9968.7|9967.7|9970.2|9969.2|9974.2|9973.2|9966.9|9965.9|1751
1591720200000|2020-06-09 16:30:00|9970.6|9969.6|9961.1|9960.1|9973.5|9972.5|9961.1|9960.1|1992
1591720500000|2020-06-09 16:35:00|9961.4|9960.4|9980.1|9979.1|9982.4|9981.4|9959.1|9958.1|3469
1591720800000|2020-06-09 16:40:00|9980|9979|9982.3|9981.3|9982.3|9981.3|9976.3|9975.3|2569
1591721100000|2020-06-09 16:45:00|9982.2|9981.2|9984.8|9983.8|9987.3|9986.3|9982.2|9981.2|2840
1591721400000|2020-06-09 16:50:00|9984.7|9983.7|9986.9|9985.9|9990.2|9989.2|9983.4|9982.4|2295
1591721700000|2020-06-09 16:55:00|9987.5|9986.5|9981.5|9980.5|9988.3|9987.3|9981|9980|2505
1591722000000|2020-06-09 17:00:00|9981|9980|9986.3|9985.3|9987.3|9986.3|9979.5|9978.5|2177
1591722300000|2020-06-09 17:05:00|9986.4|9985.4|9987|9986|9987.4|9986.4|9982.5|9981.5|1731
1591722600000|2020-06-09 17:10:00|9986.8|9985.8|9972.4|9971.4|9987.2|9986.2|9972.3|9971.3|2514
1591722900000|2020-06-09 17:15:00|9972.7|9971.7|9975.4|9974.4|9977.8|9976.8|9971.4|9970.4|2110
1591723200000|2020-06-09 17:20:00|9975.5|9974.5|9994.7|9993.7|9995.7|9994.7|9975.4|9974.4|3306
1591723500000|2020-06-09 17:25:00|9994.8|9993.8|9994.8|9993.8|9997.4|9996.4|9991.8|9990.8|1637
1591723800000|2020-06-09 17:30:00|9994.7|9993.7|10000.3|9999.3|10000.3|9999.3|9991.5|9990.5|2242
1591724100000|2020-06-09 17:35:00|10000|9999|9998.4|9997.4|10006.4|10005.4|9997.2|9996.2|4173
1591724400000|2020-06-09 17:40:00|9999|9998|10007.4|10006.4|10008.4|10007.4|9998.3|9997.3|2683
1591724700000|2020-06-09 17:45:00|10007.5|10006.5|9995.4|9994.4|10008|10007|9994.8|9993.8|2098
1591725000000|2020-06-09 17:50:00|9995.5|9994.5|9998|9997|9999.9|9998.9|9993|9992|2082
1591725300000|2020-06-09 17:55:00|9997.8|9996.8|10001.4|10000.4|10006.2|10005.2|9997|9996|2114
1591725600000|2020-06-09 18:00:00|10001.3|10000.3|9995.3|9994.3|10006.9|10005.9|9984.4|9983.4|4303
1591725900000|2020-06-09 18:05:00|9995.5|9994.5|9986.3|9985.3|9999|9998|9983.9|9982.9|2203
1591726200000|2020-06-09 18:10:00|9986|9985|9996.3|9995.3|9997.5|9996.5|9984.5|9983.5|2368
1591726500000|2020-06-09 18:15:00|9996.4|9995.4|9979.5|9978.5|9996.9|9995.9|9978.4|9977.4|2610
1591726800000|2020-06-09 18:20:00|9977.7|9976.7|9967.8|9966.8|9981.9|9980.9|9963.8|9962.8|4324
1591727100000|2020-06-09 18:25:00|9968.2|9967.2|9971|9970|9972.8|9971.8|9964.8|9963.8|2523
1591727400000|2020-06-09 18:30:00|9970.8|9969.8|9978.5|9977.5|9982.7|9981.7|9968.8|9967.8|3336
1591727700000|2020-06-09 18:35:00|9977.4|9976.4|9973.4|9972.4|9977.4|9976.4|9964.2|9963.2|3108
1591728000000|2020-06-09 18:40:00|9973.2|9972.2|9976.5|9975.5|9977.7|9976.7|9970.7|9969.7|2216
1591728300000|2020-06-09 18:45:00|9976.4|9975.4|9981.9|9980.9|9984.2|9983.2|9966.3|9965.3|3241
1591728600000|2020-06-09 18:50:00|9982|9981|9981.5|9980.5|9987.2|9986.2|9976.8|9975.8|3047
1591728900000|2020-06-09 18:55:00|9981.7|9980.7|9988.9|9987.9|9990.3|9989.3|9979|9978|2126
1591729200000|2020-06-09 19:00:00|9988.8|9987.8|9986.3|9985.3|9990.3|9989.3|9981.3|9980.3|2605
1591729500000|2020-06-09 19:05:00|9986.9|9985.9|9991.3|9990.3|9992.7|9991.7|9981|9980|1931
1591729800000|2020-06-09 19:10:00|9990.7|9989.7|9995.2|9994.2|9998.2|9997.2|9985.2|9984.2|4118
1591730100000|2020-06-09 19:15:00|9995.9|9994.9|10001.9|10000.9|10003.2|10002.2|9993.8|9992.8|2652
1591730400000|2020-06-09 19:20:00|10001.4|10000.4|9994.6|9993.6|10006.5|10005.5|9992|9991|3439
1591730700000|2020-06-09 19:25:00|9994.9|9993.9|9998.2|9997.2|10001.5|10000.5|9993.9|9992.9|2021
1591731000000|2020-06-09 19:30:00|9997.9|9996.9|9985|9984|10001.7|10000.7|9984.7|9983.7|2897
1591731300000|2020-06-09 19:35:00|9985.2|9984.2|9997|9996|9997.2|9996.2|9981.9|9980.9|3213
1591731600000|2020-06-09 19:40:00|9996.4|9995.4|9992.4|9991.4|10007.7|10006.7|9991.2|9990.2|4064
1591731900000|2020-06-09 19:45:00|9992.6|9991.6|9976.5|9975.5|9992.6|9991.6|9970.9|9969.9|4854
1591732200000|2020-06-09 19:50:00|9970|9969|9965.1|9964.1|9976.4|9975.4|9959.4|9958.4|8519
1591732500000|2020-06-09 19:55:00|9967.5|9966.5|9966.7|9965.7|9980.5|9979.5|9964.7|9963.7|10409
1591732800000|2020-06-09 20:00:00|9967.2|9965.2|9977.9|9975.9|9980|9978|9963.5|9961.5|5311
1591733100000|2020-06-09 20:05:00|9977.7|9975.7|9954.5|9952.5|9979|9977|9946|9944|6127
1591733400000|2020-06-09 20:10:00|9954.7|9952.7|9955.6|9950.6|9959.4|9957.4|9952.5|9950.5|1908
1591733700000|2020-06-09 20:15:00|9955.5|9950.5|9955.5|9950.5|9956.9|9951.9|9954.5|9949.5|0
1591734000000|2020-06-09 20:20:00|9955.2|9950.2|9951.7|9946.7|9955.5|9950.5|9951.2|9946.2|0
1591734300000|2020-06-09 20:25:00|9952.5|9947.5|9953|9948|9953|9948|9946.5|9941.5|0
1591734600000|2020-06-09 20:30:00|9952|9950|9952.7|9950.7|9955.2|9953.2|9947.2|9945.2|469
1591734900000|2020-06-09 20:35:00|9952.2|9950.2|9952.7|9950.7|9953.7|9951.7|9950.7|9948.7|187
1591735200000|2020-06-09 20:40:00|9953|9951|9959|9957|9959|9957|9952.5|9950.5|278
1591735500000|2020-06-09 20:45:00|9959.2|9957.2|9956.2|9954.2|9959.2|9957.2|9955|9953|172
1591735800000|2020-06-09 20:50:00|9956.7|9954.7|9961|9959|9963.2|9961.2|9955.5|9953.5|192
1591736100000|2020-06-09 20:55:00|9961.2|9959.2|9965.9|9960.9|9965.9|9963.2|9958.7|9956.7|255
1591736400000|2020-06-09 21:00:00|9965.8|9960.8|9961.9|9956.9|9966.1|9961.1|9961.8|9956.8|0
1591736700000|2020-06-09 21:05:00|9962.5|9957.5|9963.1|9958.1|9963.2|9958.2|9961.4|9956.4|0
1591737000000|2020-06-09 21:10:00|9963|9958|9961.5|9956.5|9963.9|9958.9|9961.5|9956.5|0
1591737300000|2020-06-09 21:15:00|9961.6|9956.6|9961.9|9956.9|9961.9|9956.9|9961.5|9956.5|0
1591737600000|2020-06-09 21:20:00|9962|9957|9961.9|9956.9|9962|9957|9961.7|9956.7|0
1591737900000|2020-06-09 21:25:00|9961.8|9956.8|9961.7|9956.7|9962|9957|9961.6|9956.6|0
1591738200000|2020-06-09 21:30:00|9961.6|9956.6|9961.8|9956.8|9961.8|9956.8|9961.5|9956.5|0
1591738500000|2020-06-09 21:35:00|9961.2|9956.2|9962.7|9957.7|9962.8|9957.8|9961.2|9956.2|0
1591738800000|2020-06-09 21:40:00|9962.8|9957.8|9965|9960|9965|9960|9962.8|9957.8|0
1591739100000|2020-06-09 21:45:00|9964.9|9959.9|9965.7|9960.7|9965.7|9960.7|9964.7|9959.7|0
1591739400000|2020-06-09 21:50:00|9965.8|9960.8|9968.5|9963.5|9968.5|9963.5|9965.8|9960.8|0
1591739700000|2020-06-09 21:55:00|9968.6|9963.6|9968|9963|9969|9964|9968|9963|0
1591740000000|2020-06-09 22:00:00|9963.5|9961.5|9970.6|9968.6|9971.6|9969.6|9963.5|9961.5|397
1591740300000|2020-06-09 22:05:00|9970.7|9968.7|9971.2|9969.2|9971.6|9969.6|9967.7|9965.7|131
1591740600000|2020-06-09 22:10:00|9971.4|9969.4|9970.6|9968.6|9975.9|9973.9|9970.1|9968.1|261
1591740900000|2020-06-09 22:15:00|9970.5|9968.5|9973|9971|9974.7|9972.7|9970.5|9968.5|127
1591741200000|2020-06-09 22:20:00|9973.1|9971.1|9973.6|9971.6|9975.6|9973.6|9972.2|9970.2|111
1591741500000|2020-06-09 22:25:00|9973.9|9971.9|9971.7|9969.7|9975.6|9973.6|9970.5|9968.5|97
1591741800000|2020-06-09 22:30:00|9972.4|9970.4|9967.4|9965.4|9972.4|9970.4|9965.2|9963.2|215
1591742100000|2020-06-09 22:35:00|9967.5|9965.5|9980.1|9978.1|9980.6|9978.6|9967.4|9965.4|360
1591742400000|2020-06-09 22:40:00|9980|9978|9982.2|9980.2|9983.7|9981.7|9978.1|9976.1|260
1591742700000|2020-06-09 22:45:00|9982.1|9980.1|9984|9982|9986.4|9984.4|9981.5|9979.5|206
1591743000000|2020-06-09 22:50:00|9984.1|9982.1|9986.4|9984.4|9987.9|9985.9|9983.4|9981.4|139
1591743300000|2020-06-09 22:55:00|9986.1|9984.1|9983.6|9981.6|9986.5|9984.5|9983.4|9981.4|170
1591743600000|2020-06-09 23:00:00|9984.1|9982.1|9981.5|9979.5|9985.7|9983.7|9980.2|9978.2|163
1591743900000|2020-06-09 23:05:00|9981.6|9979.6|9980.4|9978.4|9982.1|9980.1|9980|9978|89
1591744200000|2020-06-09 23:10:00|9980.2|9978.2|9974|9972|9980.6|9978.6|9973.6|9971.6|243
1591744500000|2020-06-09 23:15:00|9973.9|9971.9|9975|9973|9977.1|9975.1|9973.2|9971.2|152
1591744800000|2020-06-09 23:20:00|9975.1|9973.1|9977.9|9975.9|9979.5|9977.5|9973.1|9971.1|126
1591745100000|2020-06-09 23:25:00|9977.6|9975.6|9982.1|9980.1|9982.1|9980.1|9976.2|9974.2|125
1591745400000|2020-06-09 23:30:00|9982|9980|9989.4|9987.4|9989.7|9987.7|9978.2|9976.2|325
1591745700000|2020-06-09 23:35:00|9989.2|9987.2|9988.1|9986.1|9991|9989|9987.4|9985.4|195
1591746000000|2020-06-09 23:40:00|9988|9986|9987.1|9985.1|9989|9987|9984.4|9982.4|177
1591746300000|2020-06-09 23:45:00|9986.7|9984.7|9990.2|9988.2|9990.6|9988.6|9984.7|9982.7|287
1591746600000|2020-06-09 23:50:00|9990.1|9988.1|9992.1|9990.1|9995.6|9993.6|9987.4|9985.4|657
1591746900000|2020-06-09 23:55:00|9992.6|9990.6|9992.6|9990.6|9994.5|9992.5|9990.9|9988.9|319
1591747200000|2020-06-10 00:00:00|9992.7|9990.7|9988.9|9986.9|9994.7|9992.7|9984.7|9982.7|413
1591747500000|2020-06-10 00:05:00|9988.5|9986.5|9996|9994|9997.9|9995.9|9986.4|9984.4|492
1591747800000|2020-06-10 00:10:00|9995.6|9993.6|9992.1|9990.1|9998.1|9996.1|9991.1|9989.1|389
1591748100000|2020-06-10 00:15:00|9992.2|9990.2|9997.9|9995.9|9997.9|9995.9|9990.7|9988.7|302
1591748400000|2020-06-10 00:20:00|9997.7|9995.7|9996.2|9994.2|9999.1|9997.1|9993.1|9991.1|313
1591748700000|2020-06-10 00:25:00|9996.1|9994.1|9996.4|9994.4|9997.5|9995.5|9994.4|9992.4|132
1591749000000|2020-06-10 00:30:00|9996.5|9994.5|9996.9|9994.9|10000.4|9998.4|9996.2|9994.2|457
1591749300000|2020-06-10 00:35:00|9997|9995|9996.6|9994.6|9998.5|9996.5|9994.4|9992.4|242
1591749600000|2020-06-10 00:40:00|9997|9995|9996|9994|9997.6|9995.6|9993.7|9991.7|150
1591749900000|2020-06-10 00:45:00|9996.1|9994.1|9995.1|9993.1|9997.9|9995.9|9992.4|9990.4|280
1591750200000|2020-06-10 00:50:00|9995.2|9993.2|9998.4|9996.4|9998.7|9996.7|9993.5|9991.5|288
1591750500000|2020-06-10 00:55:00|9998|9996|9998.7|9996.7|10001.2|9999.2|9996.6|9994.6|369
1591750800000|2020-06-10 01:00:00|9999.1|9997.1|9992.5|9990.5|10000.4|9998.4|9990.6|9988.6|454
1591751100000|2020-06-10 01:05:00|9992.2|9990.2|9993.6|9991.6|9998.5|9996.5|9990.7|9988.7|363
1591751400000|2020-06-10 01:10:00|9993.7|9991.7|10003|10001|10006.6|10004.6|9993.6|9991.6|793
1591751700000|2020-06-10 01:15:00|10003.6|10001.6|10003|10001|10006.4|10004.4|10000.2|9998.2|544
1591752000000|2020-06-10 01:20:00|10003.1|10001.1|10001.4|9999.4|10003.4|10001.4|10000.2|9998.2|328
1591752300000|2020-06-10 01:25:00|10001.2|9999.2|10006.2|10004.2|10007.5|10005.5|10000.2|9998.2|481
1591752600000|2020-06-10 01:30:00|10006|10004|10007|10005|10014.2|10012.2|10002|10000|1076
1591752900000|2020-06-10 01:35:00|10007.5|10005.5|10006.9|10004.9|10011.1|10009.1|10006.5|10004.5|444
1591753200000|2020-06-10 01:40:00|10007.2|10005.2|10008.2|10006.2|10010.6|10008.6|10006.9|10004.9|318
1591753500000|2020-06-10 01:45:00|10008.5|10006.5|10010.7|10008.7|10012.7|10010.7|10005.1|10003.1|501
1591753800000|2020-06-10 01:50:00|10010.9|10008.9|10015|10013|10015.2|10013.2|10009.4|10007.4|528
1591754100000|2020-06-10 01:55:00|10015.1|10013.1|10014|10012|10017|10015|10013.4|10011.4|387
1591754400000|2020-06-10 02:00:00|10014.1|10012.1|10018.2|10016.2|10019.7|10017.7|10014.1|10012.1|472
1591754700000|2020-06-10 02:05:00|10018.1|10016.1|10015.6|10013.6|10018.7|10016.7|10015.1|10013.1|339
1591755000000|2020-06-10 02:10:00|10015.7|10013.7|10017.1|10015.1|10017.6|10015.6|10014.1|10012.1|222
1591755300000|2020-06-10 02:15:00|10016.9|10014.9|10016.4|10014.4|10018.6|10016.6|10014.4|10012.4|222
1591755600000|2020-06-10 02:20:00|10016.5|10014.5|10014.7|10012.7|10016.6|10014.6|10012.7|10010.7|341
1591755900000|2020-06-10 02:25:00|10014.9|10012.9|10011.4|10009.4|10015.9|10013.9|10010.9|10008.9|336
1591756200000|2020-06-10 02:30:00|10011.2|10009.2|10010|10008|10012.2|10010.2|10007.5|10005.5|556
1591756500000|2020-06-10 02:35:00|10009.7|10007.7|10010|10008|10010.5|10008.5|10006.2|10004.2|397
1591756800000|2020-06-10 02:40:00|10009.9|10007.9|10010.5|10008.5|10012.5|10010.5|10009.4|10007.4|290
1591757100000|2020-06-10 02:45:00|10010.4|10008.4|10011.4|10009.4|10013.7|10011.7|10009.4|10007.4|321
1591757400000|2020-06-10 02:50:00|10011.6|10009.6|10013.1|10011.1|10014.2|10012.2|10010.7|10008.7|263
1591757700000|2020-06-10 02:55:00|10013|10011|10014|10012|10015.9|10013.9|10012.1|10010.1|219
1591758000000|2020-06-10 03:00:00|10014.2|10012.2|10015|10013|10016.2|10014.2|10013.1|10011.1|225
1591758300000|2020-06-10 03:05:00|10014.9|10012.9|10014.9|10012.9|10016.1|10014.1|10014.5|10012.5|123
1591758600000|2020-06-10 03:10:00|10015|10013|10015.2|10013.2|10017.4|10015.4|10014.4|10012.4|213
1591758900000|2020-06-10 03:15:00|10015.1|10013.1|10011.5|10009.5|10015.2|10013.2|10011.4|10009.4|262
1591759200000|2020-06-10 03:20:00|10011.4|10009.4|10010.1|10008.1|10014|10012|10010.1|10008.1|298
1591759500000|2020-06-10 03:25:00|10010.2|10008.2|10005.9|10003.9|10011.6|10009.6|10004.9|10002.9|432
1591759800000|2020-06-10 03:30:00|10005.7|10003.7|10006.6|10004.6|10007.7|10005.7|10005|10003|291
1591760100000|2020-06-10 03:35:00|10006.5|10004.5|10009.1|10007.1|10010.5|10008.5|10006.2|10004.2|257
1591760400000|2020-06-10 03:40:00|10008.9|10006.9|10010.6|10008.6|10010.7|10008.7|10008.7|10006.7|162
1591760700000|2020-06-10 03:45:00|10010.7|10008.7|10007.4|10005.4|10010.9|10008.9|10006.9|10004.9|136
1591761000000|2020-06-10 03:50:00|10007.5|10005.5|10006.9|10004.9|10008.2|10006.2|10005.9|10003.9|244
1591761300000|2020-06-10 03:55:00|10006.7|10004.7|10012.1|10010.1|10013.1|10011.1|10006.5|10004.5|536
1591761600000|2020-06-10 04:00:00|10012.4|10010.4|10011|10009|10013.1|10011.1|10009.6|10007.6|397
1591761900000|2020-06-10 04:05:00|10011.1|10009.1|10006.1|10004.1|10013.4|10011.4|10005.4|10003.4|284
1591762200000|2020-06-10 04:10:00|10006.2|10004.2|10006.9|10004.9|10008|10006|10004.4|10002.4|273
1591762500000|2020-06-10 04:15:00|10006.7|10004.7|10006.2|10004.2|10007.6|10005.6|10005|10003|147
1591762800000|2020-06-10 04:20:00|10006.4|10004.4|10003.5|10001.5|10007.4|10005.4|10003.1|10001.1|184
1591763100000|2020-06-10 04:25:00|10003.6|10001.6|10004.4|10002.4|10004.4|10002.4|10001.2|9999.2|177
1591763400000|2020-06-10 04:30:00|10004.5|10002.5|10006.4|10004.4|10007.1|10005.1|10002.7|10000.7|199
1591763700000|2020-06-10 04:35:00|10006.1|10004.1|10005.9|10003.9|10006.6|10004.6|10003.9|10001.9|152
1591764000000|2020-06-10 04:40:00|10006.1|10004.1|10006.4|10004.4|10009.2|10007.2|10005.2|10003.2|181
1591764300000|2020-06-10 04:45:00|10006.5|10004.5|10008.6|10006.6|10010|10008|10006.4|10004.4|180
1591764600000|2020-06-10 04:50:00|10008.9|10006.9|10011|10009|10012.1|10010.1|10008.7|10006.7|298
1591764900000|2020-06-10 04:55:00|10010.9|10008.9|10010.2|10008.2|10012.2|10010.2|10008.2|10006.2|163
1591765200000|2020-06-10 05:00:00|10009.9|10007.9|10010.4|10008.4|10012|10010|10009.1|10007.1|168
1591765500000|2020-06-10 05:05:00|10010.2|10008.2|10011|10009|10011.2|10009.2|10009.7|10007.7|144
1591765800000|2020-06-10 05:10:00|10010.9|10008.9|10009.4|10007.4|10011.7|10009.7|10007.4|10005.4|246
1591766100000|2020-06-10 05:15:00|10009.2|10007.2|10012.1|10010.1|10012.6|10010.6|10009.2|10007.2|137
1591766400000|2020-06-10 05:20:00|10012.2|10010.2|10012.6|10010.6|10014.4|10012.4|10011.9|10009.9|272
1591766700000|2020-06-10 05:25:00|10012.7|10010.7|10012|10010|10014|10012|10010.1|10008.1|195
1591767000000|2020-06-10 05:30:00|10012.1|10010.1|10012.2|10010.2|10014.1|10012.1|10011|10009|274
1591767300000|2020-06-10 05:35:00|10012.1|10010.1|10011.2|10009.2|10014.1|10012.1|10009.7|10007.7|275
1591767600000|2020-06-10 05:40:00|10011.4|10009.4|10012.7|10010.7|10013.1|10011.1|10009.9|10007.9|127
1591767900000|2020-06-10 05:45:00|10012.6|10010.6|10009.7|10007.7|10012.7|10010.7|10009|10007|135
1591768200000|2020-06-10 05:50:00|10009.6|10007.6|10008.9|10006.9|10012.4|10010.4|10007.2|10005.2|429
1591768500000|2020-06-10 05:55:00|10009|10007|10009.6|10007.6|10011.7|10009.7|10006.4|10004.4|167
1591768800000|2020-06-10 06:00:00|10009.4|10007.4|10011.4|10009.4|10018.6|10016.6|10007.9|10005.9|704
1591769100000|2020-06-10 06:05:00|10011.5|10009.5|10005.7|10003.7|10011.5|10009.5|10003.6|10001.6|626
1591769400000|2020-06-10 06:10:00|10005.9|10003.9|10005.7|10003.7|10007.6|10005.6|10004|10002|397
1591769700000|2020-06-10 06:15:00|10005.5|10003.5|10009.2|10007.2|10015|10013|10005.5|10003.5|540
1591770000000|2020-06-10 06:20:00|10008.9|10006.9|10004.4|10002.4|10010.6|10008.6|10003.7|10001.7|346
1591770300000|2020-06-10 06:25:00|10004.1|10002.1|9997.2|9995.2|10004.1|10002.1|9996.4|9994.4|651
1591770600000|2020-06-10 06:30:00|9997|9995|9996|9994|10000.6|9998.6|9995.4|9993.4|437
1591770900000|2020-06-10 06:35:00|9995.7|9993.7|9996.6|9994.6|9999.2|9997.2|9991.7|9989.7|636
1591771200000|2020-06-10 06:40:00|9996.4|9994.4|9997.2|9995.2|9999.2|9997.2|9994.5|9992.5|188
1591771500000|2020-06-10 06:45:00|9997|9995|9999.9|9997.9|10000.2|9998.2|9996.7|9994.7|365
1591771800000|2020-06-10 06:50:00|10000.1|9998.1|9999.1|9997.1|10000.9|9998.9|9997.2|9995.2|252
1591772100000|2020-06-10 06:55:00|9999.4|9997.4|9993.9|9991.9|10000.6|9998.6|9993|9991|279
1591772400000|2020-06-10 07:00:00|9993.5|9991.5|10004.9|10002.9|10005.7|10003.7|9990|9988|1122
1591772700000|2020-06-10 07:05:00|10004.6|10002.6|10003.9|10001.9|10008|10006|9998.9|9996.9|1207
1591773000000|2020-06-10 07:10:00|10005|10003|10005.7|10003.7|10006.7|10004.7|10001.5|9999.5|492
1591773300000|2020-06-10 07:15:00|10005.4|10003.4|10002.6|10000.6|10006.7|10004.7|10000.5|9998.5|482
1591773600000|2020-06-10 07:20:00|10002.4|10000.4|9998.9|9996.9|10003.1|10001.1|9997.9|9995.9|411
1591773900000|2020-06-10 07:25:00|9999.1|9997.1|10009.2|10007.2|10009.2|10007.2|9999|9997|457
1591774200000|2020-06-10 07:30:00|10009|10007|10006.4|10004.4|10009.2|10007.2|9998.2|9996.2|675
1591774500000|2020-06-10 07:35:00|10006|10004|10007.2|10005.2|10011.4|10009.4|10004.5|10002.5|559
1591774800000|2020-06-10 07:40:00|10005.7|10003.7|10005.7|10003.7|10007.9|10005.9|10002.5|10000.5|292
1591775100000|2020-06-10 07:45:00|10005.5|10003.5|10007.2|10005.2|10009|10007|10003|10001|327
1591775400000|2020-06-10 07:50:00|10007.1|10005.1|10005.7|10003.7|10010.5|10008.5|10004.5|10002.5|291
1591775700000|2020-06-10 07:55:00|10005.6|10003.6|10008.9|10006.9|10009.9|10007.9|10005.6|10003.6|203
1591776000000|2020-06-10 08:00:00|10008.7|10006.7|10000.9|9998.9|10008.7|10006.7|10000.2|9998.2|570
1591776300000|2020-06-10 08:05:00|10000.5|9998.5|10003.6|10001.6|10004.7|10002.7|9999.7|9997.7|389
1591776600000|2020-06-10 08:10:00|10003.5|10001.5|10005.6|10003.6|10006.7|10004.7|10000.9|9998.9|259
1591776900000|2020-06-10 08:15:00|10005.7|10003.7|10011|10009|10012.7|10010.7|10004.7|10002.7|549
1591777200000|2020-06-10 08:20:00|10010.9|10008.9|10009.6|10007.6|10011.5|10009.5|10005.4|10003.4|402
1591777500000|2020-06-10 08:25:00|10009.9|10007.9|10012|10010|10015.2|10013.2|10007.5|10005.5|502
1591777800000|2020-06-10 08:30:00|10012.1|10010.1|10015.9|10013.9|10016.5|10014.5|10009.2|10007.2|396
1591778100000|2020-06-10 08:35:00|10015.4|10013.4|10014.6|10012.6|10016.7|10014.7|10012|10010|266
1591778400000|2020-06-10 08:40:00|10014.5|10012.5|10010.6|10008.6|10014.5|10012.5|10010|10008|257
1591778700000|2020-06-10 08:45:00|10010.4|10008.4|10007.9|10005.9|10012.2|10010.2|10006.2|10004.2|444
1591779000000|2020-06-10 08:50:00|10007.7|10005.7|10008|10006|10009.4|10007.4|10005.4|10003.4|340
1591779300000|2020-06-10 08:55:00|10008.1|10006.1|10004.2|10002.2|10008.1|10006.1|9999.1|9997.1|734
1591779600000|2020-06-10 09:00:00|10004.1|10002.1|9977.5|9975.5|10004.1|10002.1|9973.7|9971.7|2063
1591779900000|2020-06-10 09:05:00|9977.4|9975.4|9984.9|9982.9|9987.6|9985.6|9977.1|9975.1|1177
1591780200000|2020-06-10 09:10:00|9985|9983|9987|9985|9989.5|9987.5|9984|9982|531
1591780500000|2020-06-10 09:15:00|9986.9|9984.9|9979.7|9977.7|9991.2|9989.2|9979.4|9977.4|715
1591780800000|2020-06-10 09:20:00|9978.7|9976.7|9986.5|9984.5|9989.5|9987.5|9978.7|9976.7|502
1591781100000|2020-06-10 09:25:00|9986.4|9984.4|9982.4|9980.4|9986.7|9984.7|9979.2|9977.2|624
1591781400000|2020-06-10 09:30:00|9982|9980|9990|9988|9991.6|9989.6|9980.4|9978.4|668
1591781700000|2020-06-10 09:35:00|9990.1|9988.1|9990.5|9988.5|9991.7|9989.7|9987|9985|471
1591782000000|2020-06-10 09:40:00|9990.7|9988.7|9992.6|9990.6|9993.6|9991.6|9985.1|9983.1|537
1591782300000|2020-06-10 09:45:00|9992.4|9990.4|9986.4|9984.4|9992.9|9990.9|9983|9981|510
1591782600000|2020-06-10 09:50:00|9986.5|9984.5|9992.4|9990.4|9993.2|9991.2|9986.5|9984.5|446
1591782900000|2020-06-10 09:55:00|9992.6|9990.6|9991.5|9989.5|9993.5|9991.5|9989.1|9987.1|355
1591783200000|2020-06-10 10:00:00|9991.6|9989.6|9984.9|9982.9|9992.7|9990.7|9984|9982|484
1591783500000|2020-06-10 10:05:00|9985|9983|9969.7|9967.7|9985.9|9983.9|9968.4|9966.4|1056
1591783800000|2020-06-10 10:10:00|9970|9968|9966.6|9964.6|9972.2|9970.2|9965.5|9963.5|766
1591784100000|2020-06-10 10:15:00|9966.5|9964.5|9971.5|9969.5|9975|9973|9962|9960|986
1591784400000|2020-06-10 10:20:00|9971.4|9969.4|9970.5|9968.5|9976.7|9974.7|9968.4|9966.4|948
1591784700000|2020-06-10 10:25:00|9970.6|9968.6|9967.9|9965.9|9973.2|9971.2|9964.9|9962.9|456
1591785000000|2020-06-10 10:30:00|9967.7|9965.7|9965.7|9963.7|9971.4|9969.4|9963.4|9961.4|534
1591785300000|2020-06-10 10:35:00|9966.2|9964.2|9974|9972|9974|9972|9964|9962|429
1591785600000|2020-06-10 10:40:00|9974.2|9972.2|9976.7|9974.7|9976.9|9974.9|9973.2|9971.2|526
1591785900000|2020-06-10 10:45:00|9976.9|9974.9|9979.9|9977.9|9982.2|9980.2|9976.5|9974.5|690
1591786200000|2020-06-10 10:50:00|9979.7|9977.7|9986|9984|9988.5|9986.5|9979.2|9977.2|696
1591786500000|2020-06-10 10:55:00|9986.4|9984.4|9986.1|9984.1|9987.9|9985.9|9984.5|9982.5|356
1591786800000|2020-06-10 11:00:00|9985.9|9983.9|9989.9|9987.9|9991.2|9989.2|9984.7|9982.7|528
1591787100000|2020-06-10 11:05:00|9989.7|9987.7|9999.4|9997.4|9999.9|9997.9|9988.6|9986.6|778
1591787400000|2020-06-10 11:10:00|9999.2|9997.2|10001|9999|10001.9|9999.9|9994.4|9992.4|554
1591787700000|2020-06-10 11:15:00|10001.4|9999.4|10003|10001|10005.4|10003.4|9999.9|9997.9|612
1591788000000|2020-06-10 11:20:00|10003.5|10001.5|10004.7|10002.7|10009.1|10007.1|10000|9998|995
1591788300000|2020-06-10 11:25:00|10004.9|10002.9|9998|9996|10011.2|10009.2|9996.1|9994.1|1212
1591788600000|2020-06-10 11:30:00|9997.9|9995.9|10002.9|10000.9|10005.5|10003.5|9997.4|9995.4|467
1591788900000|2020-06-10 11:35:00|10003|10001|10013.2|10011.2|10014|10012|10003|10001|880
1591789200000|2020-06-10 11:40:00|10013.4|10011.4|10011.1|10009.1|10014.7|10012.7|10010.4|10008.4|705
1591789500000|2020-06-10 11:45:00|10011.7|10009.7|10014.7|10012.7|10015.4|10013.4|10010|10008|620
1591789800000|2020-06-10 11:50:00|10015.4|10013.4|10014.2|10012.2|10016.5|10014.5|10011.2|10009.2|656
1591790100000|2020-06-10 11:55:00|10014.1|10012.1|10032.7|10030.7|10037.1|10035.1|10014.1|10012.1|2658
1591790400000|2020-06-10 12:00:00|10032.5|10030.5|10032|10030|10036.4|10034.4|10029.1|10027.1|1206
1591790700000|2020-06-10 12:05:00|10031.9|10029.9|10037.9|10035.9|10043.2|10041.2|10031.7|10029.7|2101
1591791000000|2020-06-10 12:10:00|10037.7|10035.7|10039.1|10037.1|10045.7|10043.7|10037.4|10035.4|1502
1591791300000|2020-06-10 12:15:00|10039.4|10037.4|10034.6|10032.6|10041.7|10039.7|10033|10031|1194
1591791600000|2020-06-10 12:20:00|10034.5|10032.5|10031|10029|10036.4|10034.4|10030.7|10028.7|944
1591791900000|2020-06-10 12:25:00|10030.7|10028.7|10031|10029|10035.7|10033.7|10027.1|10025.1|863
1591792200000|2020-06-10 12:30:00|10030.9|10028.9|10032.2|10030.2|10037.1|10035.1|10027.5|10025.5|1196
1591792500000|2020-06-10 12:35:00|10032.5|10030.5|10031.5|10029.5|10035.7|10033.7|10031|10029|643
1591792800000|2020-06-10 12:40:00|10031.2|10029.2|10037.7|10035.7|10037.7|10035.7|10029.5|10027.5|1359
1591793100000|2020-06-10 12:45:00|10037.6|10035.6|10046.5|10044.5|10047.9|10045.9|10035|10033|1569
1591793400000|2020-06-10 12:50:00|10046.7|10044.7|10047.1|10045.1|10050.2|10048.2|10042.7|10040.7|1990
1591793700000|2020-06-10 12:55:00|10047|10045|10047.9|10045.9|10049.2|10047.2|10045.2|10043.2|1092
1591794000000|2020-06-10 13:00:00|10048|10046|10041.7|10039.7|10051.9|10049.9|10040.5|10038.5|1709
1591794300000|2020-06-10 13:05:00|10042|10040|10043.2|10041.2|10046.2|10044.2|10042|10040|775
1591794600000|2020-06-10 13:10:00|10043.1|10041.1|10040.7|10038.7|10046|10044|10040|10038|893
1591794900000|2020-06-10 13:15:00|10040.9|10038.9|10036.1|10034.1|10041.9|10039.9|10033.6|10031.6|1751
1591795200000|2020-06-10 13:20:00|10036.2|10034.2|10038.4|10036.4|10040|10038|10034.4|10032.4|1300
1591795500000|2020-06-10 13:25:00|10038.2|10036.2|10042|10040|10043|10041|10033.6|10031.6|2080
1591795800000|2020-06-10 13:30:00|10041.5|10040.5|10031.4|10030.4|10057.5|10056.5|10030|10029|12151
1591796100000|2020-06-10 13:35:00|10030.6|10029.6|10059.2|10058.2|10060.9|10059.9|10026.9|10025.9|9971
1591796400000|2020-06-10 13:40:00|10058.5|10057.5|10060.2|10059.2|10069|10068|10044|10043|11451
1591796700000|2020-06-10 13:45:00|10060|10059|10048.6|10047.6|10062.7|10061.7|10038.5|10037.5|9288
1591797000000|2020-06-10 13:50:00|10049.9|10048.9|10042.2|10041.2|10065.6|10064.6|10041.9|10040.9|8413
1591797300000|2020-06-10 13:55:00|10040.9|10039.9|10061.2|10060.2|10065.2|10064.2|10035|10034|9526
1591797600000|2020-06-10 14:00:00|10061.9|10060.9|10071|10070|10075.1|10074.1|10059.1|10058.1|6816
1591797900000|2020-06-10 14:05:00|10071.4|10070.4|10080.2|10079.2|10080.6|10079.6|10064.1|10063.1|5469
1591798200000|2020-06-10 14:10:00|10079.9|10078.9|10059.5|10058.5|10080.2|10079.2|10052.9|10051.9|7720
1591798500000|2020-06-10 14:15:00|10058.5|10057.5|10041.9|10040.9|10071.3|10070.3|10040.2|10039.2|10104
1591798800000|2020-06-10 14:20:00|10041.7|10040.7|10045.5|10044.5|10049.2|10048.2|10033.8|10032.8|8323
1591799100000|2020-06-10 14:25:00|10045.7|10044.7|10038.9|10037.9|10056.8|10055.8|10033.2|10032.2|7844
1591799400000|2020-06-10 14:30:00|10038.7|10037.7|10060.7|10059.7|10065.9|10064.9|10030|10029|7356
1591799700000|2020-06-10 14:35:00|10061.2|10060.2|10063.3|10062.3|10069.4|10068.4|10053.2|10052.2|5627
1591800000000|2020-06-10 14:40:00|10063.7|10062.7|10059.7|10058.7|10069.3|10068.3|10056.4|10055.4|5063
1591800300000|2020-06-10 14:45:00|10061.2|10060.2|10061.2|10060.2|10070.2|10069.2|10056.8|10055.8|4730
1591800600000|2020-06-10 14:50:00|10062.7|10061.7|10040.8|10039.8|10066.5|10065.5|10040.3|10039.3|5299
1591800900000|2020-06-10 14:55:00|10040.4|10039.4|10030.2|10029.2|10044.7|10043.7|10020.9|10019.9|8301
1591801200000|2020-06-10 15:00:00|10029.9|10028.9|10040|10039|10044.8|10043.8|10025.5|10024.5|6633
1591801500000|2020-06-10 15:05:00|10040.4|10039.4|10040.4|10039.4|10049.8|10048.8|10038|10037|5586
1591801800000|2020-06-10 15:10:00|10040.3|10039.3|10058.9|10057.9|10059.2|10058.2|10040.2|10039.2|4643
1591802100000|2020-06-10 15:15:00|10059|10058|10069.3|10068.3|10069.4|10068.4|10058.2|10057.2|4672
1591802400000|2020-06-10 15:20:00|10069.4|10068.4|10060.7|10059.7|10069.8|10068.8|10060.2|10059.2|3174
1591802700000|2020-06-10 15:25:00|10061|10060|10062.9|10061.9|10071.9|10070.9|10060.4|10059.4|3471
1591803000000|2020-06-10 15:30:00|10062.4|10061.4|10058|10057|10066.8|10065.8|10058|10057|4309
1591803300000|2020-06-10 15:35:00|10057.5|10056.5|10070.2|10069.2|10072.2|10071.2|10048.8|10047.8|5408
1591803600000|2020-06-10 15:40:00|10070.4|10069.4|10062.5|10061.5|10076.4|10075.4|10059|10058|5807
1591803900000|2020-06-10 15:45:00|10062.2|10061.2|10049.4|10048.4|10065.2|10064.2|10049|10048|3702
1591804200000|2020-06-10 15:50:00|10050.2|10049.2|10058.3|10057.3|10061.9|10060.9|10049.4|10048.4|3287
1591804500000|2020-06-10 15:55:00|10058.7|10057.7|10054.2|10053.2|10058.7|10057.7|10048|10047|3171
1591804800000|2020-06-10 16:00:00|10054.3|10053.3|10049.2|10048.2|10063|10062|10045|10044|4753
1591805100000|2020-06-10 16:05:00|10048.9|10047.9|10040|10039|10050.2|10049.2|10031.8|10030.8|4455
1591805400000|2020-06-10 16:10:00|10039.9|10038.9|10051.5|10050.5|10054.9|10053.9|10039.9|10038.9|3548
1591805700000|2020-06-10 16:15:00|10051.4|10050.4|10067.2|10066.2|10067.4|10066.4|10049.9|10048.9|3615
1591806000000|2020-06-10 16:20:00|10066.9|10065.9|10070.4|10069.4|10071.4|10070.4|10064.5|10063.5|2909
1591806300000|2020-06-10 16:25:00|10070.5|10069.5|10073.2|10072.2|10075.3|10074.3|10068.5|10067.5|2429
1591806600000|2020-06-10 16:30:00|10072.5|10071.5|10065.5|10064.5|10075.8|10074.8|10062.8|10061.8|2982
1591806900000|2020-06-10 16:35:00|10065.4|10064.4|10069.2|10068.2|10070.4|10069.4|10061.9|10060.9|2659
1591807200000|2020-06-10 16:40:00|10069.1|10068.1|10066.6|10065.6|10073.1|10072.1|10065|10064|2104
1591807500000|2020-06-10 16:45:00|10066.3|10065.3|10065.1|10064.1|10070.3|10069.3|10062.6|10061.6|1759
1591807800000|2020-06-10 16:50:00|10065.3|10064.3|10068.8|10067.8|10071.4|10070.4|10064.5|10063.5|1451
1591808100000|2020-06-10 16:55:00|10070.3|10069.3|10066.6|10065.6|10071.4|10070.4|10066.1|10065.1|1290
1591808400000|2020-06-10 17:00:00|10066.4|10065.4|10060.4|10059.4|10067.1|10066.1|10051.6|10050.6|3479
1591808700000|2020-06-10 17:05:00|10060.3|10059.3|10078.1|10077.1|10079|10078|10060.3|10059.3|3704
1591809000000|2020-06-10 17:10:00|10078|10077|10067.4|10066.4|10078|10077|10063.8|10062.8|2947
1591809300000|2020-06-10 17:15:00|10067.5|10066.5|10074.9|10073.9|10078.9|10077.9|10067.4|10066.4|2339
1591809600000|2020-06-10 17:20:00|10074.4|10073.4|10071|10070|10076.4|10075.4|10067.8|10066.8|3017
1591809900000|2020-06-10 17:25:00|10070.9|10069.9|10065.9|10064.9|10074.9|10073.9|10064.6|10063.6|2791
1591810200000|2020-06-10 17:30:00|10065.3|10064.3|10069.5|10068.5|10076|10075|10065.1|10064.1|2788
1591810500000|2020-06-10 17:35:00|10069.8|10068.8|10062.6|10061.6|10070.3|10069.3|10062.3|10061.3|1936
1591810800000|2020-06-10 17:40:00|10062.8|10061.8|10055.6|10054.6|10069.1|10068.1|10055.3|10054.3|2470
1591811100000|2020-06-10 17:45:00|10055.8|10054.8|10064|10063|10066.6|10065.6|10055.3|10054.3|2094
1591811400000|2020-06-10 17:50:00|10062.6|10061.6|10060.8|10059.8|10066.6|10065.6|10058.5|10057.5|3531
1591811700000|2020-06-10 17:55:00|10060.6|10059.6|10058|10057|10063.6|10062.6|10052.9|10051.9|1487
1591812000000|2020-06-10 18:00:00|10058.3|10057.3|10105.4|10104.4|10115.6|10114.6|10034|10033|16354
1591812300000|2020-06-10 18:05:00|10105.6|10104.6|10091.4|10090.4|10117.4|10116.4|10090.1|10089.1|9460
1591812600000|2020-06-10 18:10:00|10092.4|10091.4|10118.4|10117.4|10118.5|10117.5|10092.4|10091.4|5075
1591812900000|2020-06-10 18:15:00|10118.5|10117.5|10135.4|10134.4|10141.1|10140.1|10114.4|10113.4|7641
1591813200000|2020-06-10 18:20:00|10134.8|10133.8|10132.6|10131.6|10144.4|10143.4|10124.1|10123.1|6557
1591813500000|2020-06-10 18:25:00|10132.4|10131.4|10145.3|10144.3|10145.6|10144.6|10131.4|10130.4|3689
1591813800000|2020-06-10 18:30:00|10144.9|10143.9|10119.1|10118.1|10147.4|10146.4|10117.6|10116.6|5144
1591814100000|2020-06-10 18:35:00|10118.6|10117.6|10114.9|10113.9|10132|10131|10114.1|10113.1|5142
1591814400000|2020-06-10 18:40:00|10114.8|10113.8|10121.9|10120.9|10125.1|10124.1|10085.4|10084.4|9617
1591814700000|2020-06-10 18:45:00|10122|10121|10105|10104|10133.9|10132.9|10103.6|10102.6|6425
1591815000000|2020-06-10 18:50:00|10103.1|10102.1|10081.6|10080.6|10116.1|10115.1|10069.1|10068.1|9424
1591815300000|2020-06-10 18:55:00|10080.6|10079.6|10099.4|10098.4|10101.6|10100.6|10077.1|10076.1|7226
1591815600000|2020-06-10 19:00:00|10099.6|10098.6|10079.3|10078.3|10102|10101|10069.3|10068.3|8311
1591815900000|2020-06-10 19:05:00|10078.8|10077.8|10120.4|10119.4|10124|10123|10078.6|10077.6|8573
1591816200000|2020-06-10 19:10:00|10120.5|10119.5|10127.9|10126.9|10134.3|10133.3|10112.9|10111.9|6562
1591816500000|2020-06-10 19:15:00|10126.9|10125.9|10128.6|10127.6|10131.4|10130.4|10112.9|10111.9|4707
1591816800000|2020-06-10 19:20:00|10127.9|10126.9|10125.4|10124.4|10127.9|10126.9|10113.9|10112.9|4629
1591817100000|2020-06-10 19:25:00|10125.3|10124.3|10152.9|10151.9|10155.6|10154.6|10114.6|10113.6|10301
1591817400000|2020-06-10 19:30:00|10152.4|10151.4|10146.5|10145.5|10157.1|10156.1|10137.3|10136.3|6202
1591817700000|2020-06-10 19:35:00|10146.1|10145.1|10148.8|10147.8|10150.6|10149.6|10135.9|10134.9|5692
1591818000000|2020-06-10 19:40:00|10148.4|10147.4|10138.9|10137.9|10152.4|10151.4|10136.6|10135.6|4883
1591818300000|2020-06-10 19:45:00|10138.1|10137.1|10114.9|10113.9|10141.1|10140.1|10102.9|10101.9|7415
1591818600000|2020-06-10 19:50:00|10114.3|10113.3|10114.6|10113.6|10128.1|10127.1|10104.4|10103.4|9068
1591818900000|2020-06-10 19:55:00|10114.9|10113.9|10089.6|10088.6|10117.6|10116.6|10088.9|10087.9|10582
1591819200000|2020-06-10 20:00:00|10088.3|10087.3|10075.3|10073.3|10102.2|10100.2|10072.8|10070.8|6764
1591819500000|2020-06-10 20:05:00|10074.8|10072.8|10073.3|10071.3|10079.3|10077.3|10071.3|10069.3|1892
1591819800000|2020-06-10 20:10:00|10073.2|10071.2|10088.1|10083.1|10090.3|10088.3|10071.3|10069.3|1616
1591820100000|2020-06-10 20:15:00|10088|10083|10091|10086|10091|10086|10086.9|10081.9|0
1591820400000|2020-06-10 20:20:00|10090.5|10085.5|10088.7|10083.7|10090.7|10085.7|10088.2|10083.2|0
1591820700000|2020-06-10 20:25:00|10088.5|10083.5|10085.7|10080.7|10088.8|10083.8|10085|10080|0
1591821000000|2020-06-10 20:30:00|10086.6|10081.6|10081.8|10079.8|10086.6|10083.6|10076.8|10074.8|789
1591821300000|2020-06-10 20:35:00|10082.6|10080.6|10091.7|10089.7|10092|10090|10082.3|10080.3|327
1591821600000|2020-06-10 20:40:00|10092|10090|10093.7|10091.7|10095.2|10093.2|10090|10088|452
1591821900000|2020-06-10 20:45:00|10093.2|10091.2|10091.7|10089.7|10094.5|10092.5|10090|10088|261
1591822200000|2020-06-10 20:50:00|10092|10090|10091.5|10089.5|10094.5|10092.5|10088|10086|385
1591822500000|2020-06-10 20:55:00|10092.7|10090.7|10089.9|10084.9|10092.7|10090.7|10087|10084.9|351
1591822800000|2020-06-10 21:00:00|10090.1|10085.1|10092.1|10087.1|10092.4|10087.4|10089.8|10084.8|0
1591823100000|2020-06-10 21:05:00|10091.8|10086.8|10092.9|10087.9|10093.6|10088.6|10091.2|10086.2|0
1591823400000|2020-06-10 21:10:00|10092.7|10087.7|10093.6|10088.6|10095.1|10090.1|10091.5|10086.5|0
1591823700000|2020-06-10 21:15:00|10093.8|10088.8|10094.5|10089.5|10095.2|10090.2|10093.8|10088.8|0
1591824000000|2020-06-10 21:20:00|10094.9|10089.9|10092.9|10087.9|10094.9|10089.9|10091.9|10086.9|0
1591824300000|2020-06-10 21:25:00|10092.3|10087.3|10092|10087|10093.5|10088.5|10091.7|10086.7|0
1591824600000|2020-06-10 21:30:00|10093|10088|10092.9|10087.9|10094.2|10089.2|10092.1|10087.1|0
1591824900000|2020-06-10 21:35:00|10092.4|10087.4|10091.8|10086.8|10092.5|10087.5|10091.4|10086.4|0
1591825200000|2020-06-10 21:40:00|10091.9|10086.9|10091.7|10086.7|10092.1|10087.1|10091.1|10086.1|0
1591825500000|2020-06-10 21:45:00|10091.6|10086.6|10091.3|10086.3|10091.7|10086.7|10091.2|10086.2|0
1591825800000|2020-06-10 21:50:00|10091|10086|10090.3|10085.3|10091|10086|10090.1|10085.1|0
1591826100000|2020-06-10 21:55:00|10090.2|10085.2|10088.6|10083.6|10090.2|10085.2|10087.4|10082.4|0
1591826400000|2020-06-10 22:00:00|10088.9|10083.9|10099.6|10097.6|10100|10098|10084.5|10082.5|733
1591826700000|2020-06-10 22:05:00|10099.3|10097.3|10103.8|10101.8|10106.5|10104.5|10099.1|10097.1|452
1591827000000|2020-06-10 22:10:00|10103.6|10101.6|10099.7|10097.7|10107.8|10105.8|10099.6|10097.6|392
1591827300000|2020-06-10 22:15:00|10100.1|10098.1|10098.1|10096.1|10104.1|10102.1|10096.6|10094.6|286
1591827600000|2020-06-10 22:20:00|10098|10096|10088.1|10086.1|10100.1|10098.1|10087.3|10085.3|446
1591827900000|2020-06-10 22:25:00|10086|10084|10055.1|10053.1|10086|10084|10051.6|10049.6|2041
1591828200000|2020-06-10 22:30:00|10058|10056|10058.8|10056.8|10060.1|10058.1|10049.1|10047.1|662
1591828500000|2020-06-10 22:35:00|10058.6|10056.6|10055.5|10053.5|10059|10057|10049|10047|430
1591828800000|2020-06-10 22:40:00|10055.7|10053.7|10051.8|10049.8|10058.2|10056.2|10049.6|10047.6|342
1591829100000|2020-06-10 22:45:00|10051.7|10049.7|10058.5|10056.5|10059.6|10057.6|10051.2|10049.2|293
1591829400000|2020-06-10 22:50:00|10058.6|10056.6|10055.6|10053.6|10058.6|10056.6|10050.6|10048.6|262
1591829700000|2020-06-10 22:55:00|10055.5|10053.5|10047.3|10045.3|10055.5|10053.5|10046.8|10044.8|351
1591830000000|2020-06-10 23:00:00|10047.2|10045.2|10060|10058|10062.1|10060.1|10044.3|10042.3|556
1591830300000|2020-06-10 23:05:00|10059.3|10057.3|10056.5|10054.5|10062.3|10060.3|10056.5|10054.5|289
1591830600000|2020-06-10 23:10:00|10056|10054|10059.2|10057.2|10061.2|10059.2|10052.6|10050.6|169
1591830900000|2020-06-10 23:15:00|10059.3|10057.3|10045.6|10043.6|10060.5|10058.5|10045.6|10043.6|261
1591831200000|2020-06-10 23:20:00|10045.7|10043.7|10041.2|10039.2|10046.7|10044.7|10035|10033|981
1591831500000|2020-06-10 23:25:00|10041|10039|10041.5|10039.5|10045.1|10043.1|10032.8|10030.8|613
1591831800000|2020-06-10 23:30:00|10040.2|10038.2|10039.6|10037.6|10041.6|10039.6|10032.8|10030.8|432
1591832100000|2020-06-10 23:35:00|10039.7|10037.7|10042|10040|10043.6|10041.6|10037.8|10035.8|471
1591832400000|2020-06-10 23:40:00|10041.8|10039.8|10045.8|10043.8|10046.6|10044.6|10039.1|10037.1|295
1591832700000|2020-06-10 23:45:00|10045.7|10043.7|10049.7|10047.7|10053.5|10051.5|10044.8|10042.8|498
1591833000000|2020-06-10 23:50:00|10049.8|10047.8|10048.5|10046.5|10051.3|10049.3|10044.2|10042.2|357
1591833300000|2020-06-10 23:55:00|10049.8|10047.8|10044.3|10042.3|10050|10048|10037.8|10035.8|521
1591833600000|2020-06-11 00:00:00|10045.1|10043.1|10053.6|10051.6|10056.5|10054.5|10039|10037|927
1591833900000|2020-06-11 00:05:00|10053.5|10051.5|10055.2|10053.2|10056.6|10054.6|10045.8|10043.8|456
1591834200000|2020-06-11 00:10:00|10055.3|10053.3|10055.1|10053.1|10059.6|10057.6|10051.3|10049.3|397
1591834500000|2020-06-11 00:15:00|10054.6|10052.6|10065|10063|10067.1|10065.1|10053.2|10051.2|537
1591834800000|2020-06-11 00:20:00|10065.1|10063.1|10068.2|10066.2|10070.7|10068.7|10064.1|10062.1|415
1591835100000|2020-06-11 00:25:00|10068.1|10066.1|10072.2|10070.2|10073.5|10071.5|10064.6|10062.6|426
1591835400000|2020-06-11 00:30:00|10072.8|10070.8|10073.3|10071.3|10076.2|10074.2|10072.5|10070.5|627
1591835700000|2020-06-11 00:35:00|10073.2|10071.2|10070.2|10068.2|10074.3|10072.3|10069.8|10067.8|436
1591836000000|2020-06-11 00:40:00|10070.1|10068.1|10077|10075|10077.7|10075.7|10069|10067|363
1591836300000|2020-06-11 00:45:00|10076.8|10074.8|10075|10073|10077.7|10075.7|10069.2|10067.2|358
1591836600000|2020-06-11 00:50:00|10074.6|10072.6|10069.8|10067.8|10075.2|10073.2|10069|10067|217
1591836900000|2020-06-11 00:55:00|10069.5|10067.5|10072.5|10070.5|10074.6|10072.6|10066.7|10064.7|349
1591837200000|2020-06-11 01:00:00|10073|10071|10087|10085|10089.8|10087.8|10072.8|10070.8|979
1591837500000|2020-06-11 01:05:00|10086.6|10084.6|10091.3|10089.3|10096.5|10094.5|10086.6|10084.6|782
1591837800000|2020-06-11 01:10:00|10091.1|10089.1|10088.1|10086.1|10093|10091|10087.6|10085.6|351
1591838100000|2020-06-11 01:15:00|10087.6|10085.6|10081.3|10079.3|10090.6|10088.6|10079.3|10077.3|580
1591838400000|2020-06-11 01:20:00|10081.2|10079.2|10084.3|10082.3|10087.2|10085.2|10081.1|10079.1|487
1591838700000|2020-06-11 01:25:00|10083.8|10081.8|10086.3|10084.3|10089.8|10087.8|10082.7|10080.7|290
1591839000000|2020-06-11 01:30:00|10086.5|10084.5|10084.6|10082.6|10088.6|10086.6|10082.5|10080.5|450
1591839300000|2020-06-11 01:35:00|10085|10083|10087.3|10085.3|10092.5|10090.5|10083.3|10081.3|467
1591839600000|2020-06-11 01:40:00|10087.2|10085.2|10093.5|10091.5|10093.5|10091.5|10085.5|10083.5|305
1591839900000|2020-06-11 01:45:00|10093|10091|10092|10090|10096.3|10094.3|10090.5|10088.5|593
1591840200000|2020-06-11 01:50:00|10091.8|10089.8|10082.2|10080.2|10091.8|10089.8|10078.7|10076.7|725
1591840500000|2020-06-11 01:55:00|10082.1|10080.1|10080.2|10078.2|10086|10084|10079.1|10077.1|389
1591840800000|2020-06-11 02:00:00|10080.1|10078.1|10076.8|10074.8|10080.7|10078.7|10074.2|10072.2|392
1591841100000|2020-06-11 02:05:00|10077|10075|10075.2|10073.2|10080.3|10078.3|10075.2|10073.2|296
1591841400000|2020-06-11 02:10:00|10075.1|10073.1|10081.3|10079.3|10082.2|10080.2|10074.8|10072.8|231
1591841700000|2020-06-11 02:15:00|10081.6|10079.6|10083.7|10081.7|10085.3|10083.3|10081.6|10079.6|272
1591842000000|2020-06-11 02:20:00|10084.2|10082.2|10086.8|10084.8|10087.2|10085.2|10083.6|10081.6|280
1591842300000|2020-06-11 02:25:00|10086.7|10084.7|10088.8|10086.8|10089.6|10087.6|10085.7|10083.7|287
1591842600000|2020-06-11 02:30:00|10088.7|10086.7|10080.1|10078.1|10089.6|10087.6|10078.8|10076.8|327
1591842900000|2020-06-11 02:35:00|10080.2|10078.2|10080.2|10078.2|10081.6|10079.6|10079.2|10077.2|198
1591843200000|2020-06-11 02:40:00|10080.3|10078.3|10080.7|10078.7|10082.1|10080.1|10079.1|10077.1|204
1591843500000|2020-06-11 02:45:00|10081.1|10079.1|10081.8|10079.8|10085.7|10083.7|10079.7|10077.7|208
1591843800000|2020-06-11 02:50:00|10081.7|10079.7|10072|10070|10083.8|10081.8|10068.5|10066.5|612
1591844100000|2020-06-11 02:55:00|10072.1|10070.1|10072.1|10070.1|10073|10071|10069.7|10067.7|158
1591844400000|2020-06-11 03:00:00|10072.6|10070.6|10071.7|10069.7|10073.6|10071.6|10070.2|10068.2|213
1591844700000|2020-06-11 03:05:00|10071.5|10069.5|10061.8|10059.8|10071.5|10069.5|10055.8|10053.8|621
1591845000000|2020-06-11 03:10:00|10061.7|10059.7|10063.3|10061.3|10064.1|10062.1|10060.8|10058.8|179
1591845300000|2020-06-11 03:15:00|10063.7|10061.7|10065.8|10063.8|10066.6|10064.6|10062.7|10060.7|219
1591845600000|2020-06-11 03:20:00|10066|10064|10063.7|10061.7|10067|10065|10061.1|10059.1|238
1591845900000|2020-06-11 03:25:00|10063.8|10061.8|10058.2|10056.2|10064.2|10062.2|10057|10055|313
1591846200000|2020-06-11 03:30:00|10058.6|10056.6|10061.6|10059.6|10064.2|10062.2|10058.1|10056.1|415
1591846500000|2020-06-11 03:35:00|10061.5|10059.5|10043.8|10041.8|10063.6|10061.6|10043.8|10041.8|817
1591846800000|2020-06-11 03:40:00|10044|10042|10042.1|10040.1|10046.3|10044.3|10040.3|10038.3|714
1591847100000|2020-06-11 03:45:00|10042.2|10040.2|10031.2|10029.2|10042.5|10040.5|10027.5|10025.5|1202
1591847400000|2020-06-11 03:50:00|10030.7|10028.7|10038.8|10036.8|10039.1|10037.1|10025|10023|791
1591847700000|2020-06-11 03:55:00|10039.7|10037.7|10027.6|10025.6|10039.7|10037.7|10027.1|10025.1|606
1591848000000|2020-06-11 04:00:00|10027.5|10025.5|10033.2|10031.2|10036.2|10034.2|10026.5|10024.5|664
1591848300000|2020-06-11 04:05:00|10033.1|10031.1|10012.1|10010.1|10033.7|10031.7|10005.2|10003.2|1752
1591848600000|2020-06-11 04:10:00|10012.2|10010.2|10009.8|10007.8|10016.1|10014.1|10002.8|10000.8|1087
1591848900000|2020-06-11 04:15:00|10009.6|10007.6|10015.3|10013.3|10017.6|10015.6|10004.1|10002.1|882
1591849200000|2020-06-11 04:20:00|10015.2|10013.2|10021.7|10019.7|10023.3|10021.3|10012.1|10010.1|724
1591849500000|2020-06-11 04:25:00|10021.5|10019.5|10024.6|10022.6|10025.7|10023.7|10021.1|10019.1|326
1591849800000|2020-06-11 04:30:00|10024.7|10022.7|10023.3|10021.3|10028.5|10026.5|10020|10018|424
1591850100000|2020-06-11 04:35:00|10023.5|10021.5|10031.5|10029.5|10033|10031|10019.6|10017.6|498
1591850400000|2020-06-11 04:40:00|10031.3|10029.3|10031|10029|10035.8|10033.8|10029.8|10027.8|495
1591850700000|2020-06-11 04:45:00|10031.1|10029.1|10026.8|10024.8|10034.2|10032.2|10026|10024|393
1591851000000|2020-06-11 04:50:00|10027|10025|10011.7|10009.7|10028.3|10026.3|10010.7|10008.7|866
1591851300000|2020-06-11 04:55:00|10011.6|10009.6|10020.5|10018.5|10026.1|10024.1|10009.5|10007.5|937
1591851600000|2020-06-11 05:00:00|10020.1|10018.1|10012.8|10010.8|10027|10025|10011|10009|851
1591851900000|2020-06-11 05:05:00|10012.5|10010.5|10008|10006|10013.8|10011.8|10002.7|10000.7|1065
1591852200000|2020-06-11 05:10:00|10008.2|10006.2|9994.1|9992.1|10009.8|10007.8|9988.7|9986.7|1788
1591852500000|2020-06-11 05:15:00|9994.8|9992.8|9985.3|9983.3|9997|9995|9985.3|9983.3|1076
1591852800000|2020-06-11 05:20:00|9985.8|9983.8|9988.7|9986.7|9993.2|9991.2|9983.7|9981.7|1051
1591853100000|2020-06-11 05:25:00|9988.6|9986.6|9999.6|9997.6|10001|9999|9986.7|9984.7|786
1591853400000|2020-06-11 05:30:00|9999.3|9997.3|9996.6|9994.6|10004|10002|9996.6|9994.6|880
1591853700000|2020-06-11 05:35:00|9996.7|9994.7|9998|9996|10002.1|10000.1|9990.6|9988.6|558
1591854000000|2020-06-11 05:40:00|9997.8|9995.8|9988.6|9986.6|10000|9998|9987.8|9985.8|639
1591854300000|2020-06-11 05:45:00|9988.7|9986.7|9994.2|9992.2|9995.2|9993.2|9988.3|9986.3|594
1591854600000|2020-06-11 05:50:00|9994.1|9992.1|10002.3|10000.3|10003.6|10001.6|9994|9992|712
1591854900000|2020-06-11 05:55:00|10002.5|10000.5|10002.2|10000.2|10010|10008|10000.8|9998.8|988
1591855200000|2020-06-11 06:00:00|10002.6|10000.6|9993.6|9991.6|10009.2|10007.2|9988.2|9986.2|1718
1591855500000|2020-06-11 06:05:00|9993.5|9991.5|9998.3|9996.3|10009.2|10007.2|9993|9991|1086
1591855800000|2020-06-11 06:10:00|9998.6|9996.6|9998.6|9996.6|9999.7|9997.7|9989.8|9987.8|1044
1591856100000|2020-06-11 06:15:00|9998.5|9996.5|10000.3|9998.3|10003.2|10001.2|9992.5|9990.5|790
1591856400000|2020-06-11 06:20:00|10000.5|9998.5|10012|10010|10017.3|10015.3|9999.5|9997.5|1085
1591856700000|2020-06-11 06:25:00|10011.6|10009.6|9993.3|9991.3|10012.8|10010.8|9992.5|9990.5|1024
1591857000000|2020-06-11 06:30:00|9992.6|9990.6|9989.3|9987.3|9997|9995|9979.8|9977.8|1480
1591857300000|2020-06-11 06:35:00|9989.5|9987.5|9996.8|9994.8|10002.8|10000.8|9988.7|9986.7|641
1591857600000|2020-06-11 06:40:00|9998.5|9996.5|10002.3|10000.3|10005.5|10003.5|9997.1|9995.1|539
1591857900000|2020-06-11 06:45:00|10002.6|10000.6|10004.8|10002.8|10006.5|10004.5|9996.6|9994.6|510
1591858200000|2020-06-11 06:50:00|10004.3|10002.3|10000.7|9998.7|10005.6|10003.6|9996.1|9994.1|566
1591858500000|2020-06-11 06:55:00|10000.8|9998.8|9997.7|9995.7|10002.3|10000.3|9993.5|9991.5|477
1591858800000|2020-06-11 07:00:00|9998.2|9996.2|9987.1|9985.1|10003.1|10001.1|9979.8|9977.8|1714
1591859100000|2020-06-11 07:05:00|9986.3|9984.3|9965.3|9963.3|9988.7|9986.7|9963.3|9961.3|2810
1591859400000|2020-06-11 07:10:00|9966|9964|9953.3|9951.3|9968.5|9966.5|9947.2|9945.2|3266
1591859700000|2020-06-11 07:15:00|9953.5|9951.5|9960.8|9958.8|9963.7|9961.7|9950|9948|1536
1591860000000|2020-06-11 07:20:00|9961|9959|9959.7|9957.7|9965.1|9963.1|9954.1|9952.1|995
1591860300000|2020-06-11 07:25:00|9959.3|9957.3|9974.1|9972.1|9974.3|9972.3|9959.1|9957.1|1176
1591860600000|2020-06-11 07:30:00|9973.6|9971.6|9976.3|9974.3|9979|9977|9969|9967|902
1591860900000|2020-06-11 07:35:00|9976.2|9974.2|9983.5|9981.5|9988.1|9986.1|9976.2|9974.2|891
1591861200000|2020-06-11 07:40:00|9983.2|9981.2|9977.5|9975.5|9984.7|9982.7|9975|9973|909
1591861500000|2020-06-11 07:45:00|9977|9975|9968.3|9966.3|9982.5|9980.5|9966.5|9964.5|962
1591861800000|2020-06-11 07:50:00|9968.1|9966.1|9972|9970|9975.5|9973.5|9964.8|9962.8|837
1591862100000|2020-06-11 07:55:00|9972.6|9970.6|9955.8|9953.8|9975.3|9973.3|9954.7|9952.7|987
1591862400000|2020-06-11 08:00:00|9957.8|9955.8|9963.5|9961.5|9964|9962|9952.8|9950.8|1255
1591862700000|2020-06-11 08:05:00|9963.7|9961.7|9974|9972|9980|9978|9962.7|9960.7|1768
1591863000000|2020-06-11 08:10:00|9974.1|9972.1|9972.6|9970.6|9978.2|9976.2|9966.7|9964.7|987
1591863300000|2020-06-11 08:15:00|9972.8|9970.8|9970|9968|9975.8|9973.8|9967.3|9965.3|767
1591863600000|2020-06-11 08:20:00|9970.1|9968.1|9969.3|9967.3|9973.6|9971.6|9967.1|9965.1|487
1591863900000|2020-06-11 08:25:00|9969.6|9967.6|9964.3|9962.3|9974.8|9972.8|9963|9961|641
1591864200000|2020-06-11 08:30:00|9963.3|9961.3|9974.3|9972.3|9974.6|9972.6|9957.8|9955.8|824
1591864500000|2020-06-11 08:35:00|9974.2|9972.2|9968.2|9966.2|9984.1|9982.1|9966.5|9964.5|1213
1591864800000|2020-06-11 08:40:00|9968.3|9966.3|9949.6|9947.6|9969.1|9967.1|9944.7|9942.7|1730
1591865100000|2020-06-11 08:45:00|9950|9948|9937.6|9935.6|9950.1|9948.1|9929|9927|1821
1591865400000|2020-06-11 08:50:00|9937.5|9935.5|9930.5|9928.5|9937.5|9935.5|9925.6|9923.6|1657
1591865700000|2020-06-11 08:55:00|9930.7|9928.7|9929.1|9927.1|9938.6|9936.6|9927|9925|1205
1591866000000|2020-06-11 09:00:00|9929|9927|9938.3|9936.3|9938.5|9936.5|9923.6|9921.6|916
1591866300000|2020-06-11 09:05:00|9938.1|9936.1|9941.5|9939.5|9946|9944|9935.7|9933.7|827
1591866600000|2020-06-11 09:10:00|9941.6|9939.6|9947.3|9945.3|9948.1|9946.1|9939.1|9937.1|795
1591866900000|2020-06-11 09:15:00|9947.5|9945.5|9964.6|9962.6|9967|9965|9946.6|9944.6|1278
1591867200000|2020-06-11 09:20:00|9964.1|9962.1|9960.8|9958.8|9969.3|9967.3|9959.1|9957.1|1161
1591867500000|2020-06-11 09:25:00|9960.7|9958.7|9966.6|9964.6|9970.7|9968.7|9959.3|9957.3|723
1591867800000|2020-06-11 09:30:00|9966.7|9964.7|9978|9976|9982.7|9980.7|9965.5|9963.5|1019
1591868100000|2020-06-11 09:35:00|9978.1|9976.1|9976.7|9974.7|9980.1|9978.1|9974.3|9972.3|583
1591868400000|2020-06-11 09:40:00|9977|9975|9974.5|9972.5|9981.2|9979.2|9973.5|9971.5|752
1591868700000|2020-06-11 09:45:00|9974.6|9972.6|9978|9976|9979|9977|9973.6|9971.6|487
1591869000000|2020-06-11 09:50:00|9977.8|9975.8|9981.6|9979.6|9984.5|9982.5|9976.3|9974.3|722
1591869300000|2020-06-11 09:55:00|9981.7|9979.7|9989|9987|9992.1|9990.1|9981.7|9979.7|1122
1591869600000|2020-06-11 10:00:00|9989.1|9987.1|9987.5|9985.5|9991.8|9989.8|9983.6|9981.6|652
1591869900000|2020-06-11 10:05:00|9988|9986|9980.8|9978.8|9988.8|9986.8|9975.3|9973.3|933
1591870200000|2020-06-11 10:10:00|9980.7|9978.7|9976.6|9974.6|9982.2|9980.2|9971.2|9969.2|549
1591870500000|2020-06-11 10:15:00|9976.1|9974.1|9971.1|9969.1|9976.7|9974.7|9967.5|9965.5|702
1591870800000|2020-06-11 10:20:00|9971|9969|9979.2|9977.2|9981.2|9979.2|9969.6|9967.6|608
1591871100000|2020-06-11 10:25:00|9979.1|9977.1|9968.3|9966.3|9981.7|9979.7|9964.8|9962.8|686
1591871400000|2020-06-11 10:30:00|9968.1|9966.1|9964.8|9962.8|9975.6|9973.6|9961.3|9959.3|840
1591871700000|2020-06-11 10:35:00|9964.6|9962.6|9955.2|9953.2|9966|9964|9947.5|9945.5|1643
1591872000000|2020-06-11 10:40:00|9955.3|9953.3|9955.2|9953.2|9958.8|9956.8|9946.2|9944.2|1136
1591872300000|2020-06-11 10:45:00|9955.1|9953.1|9960.1|9958.1|9961.3|9959.3|9945.8|9943.8|935
1591872600000|2020-06-11 10:50:00|9960.2|9958.2|9956.8|9954.8|9963|9961|9956.2|9954.2|505
1591872900000|2020-06-11 10:55:00|9956.7|9954.7|9949.8|9947.8|9959.5|9957.5|9943.7|9941.7|573
1591873200000|2020-06-11 11:00:00|9950.3|9948.3|9955.7|9953.7|9958|9956|9950.2|9948.2|877
1591873500000|2020-06-11 11:05:00|9955.2|9953.2|9947.7|9945.7|9962.6|9960.6|9945.7|9943.7|819
1591873800000|2020-06-11 11:10:00|9947.8|9945.8|9936|9934|9951.3|9949.3|9932.5|9930.5|1165
1591874100000|2020-06-11 11:15:00|9935.8|9933.8|9922.7|9920.7|9935.8|9933.8|9920.2|9918.2|1773
1591874400000|2020-06-11 11:20:00|9922.3|9920.3|9934|9932|9935.7|9933.7|9917.8|9915.8|1728
1591874700000|2020-06-11 11:25:00|9933.6|9931.6|9935.7|9933.7|9938|9936|9931.7|9929.7|916
1591875000000|2020-06-11 11:30:00|9936.1|9934.1|9941.5|9939.5|9942.3|9940.3|9930.6|9928.6|1130
1591875300000|2020-06-11 11:35:00|9941.3|9939.3|9941.3|9939.3|9947.7|9945.7|9939.8|9937.8|858
1591875600000|2020-06-11 11:40:00|9941.1|9939.1|9943.8|9941.8|9947.8|9945.8|9940.6|9938.6|649
1591875900000|2020-06-11 11:45:00|9944.6|9942.6|9941.5|9939.5|9949.2|9947.2|9940|9938|937
1591876200000|2020-06-11 11:50:00|9942|9940|9932.8|9930.8|9943.2|9941.2|9923.6|9921.6|1706
1591876500000|2020-06-11 11:55:00|9933.1|9931.1|9942.2|9940.2|9944.6|9942.6|9928.7|9926.7|1488
1591876800000|2020-06-11 12:00:00|9940.2|9938.2|9934.8|9932.8|9945.8|9943.8|9927.7|9925.7|1752
1591877100000|2020-06-11 12:05:00|9934.7|9932.7|9937|9935|9943.6|9941.6|9934.2|9932.2|1352
1591877400000|2020-06-11 12:10:00|9937.1|9935.1|9944|9942|9945.2|9943.2|9932.6|9930.6|1655
1591877700000|2020-06-11 12:15:00|9943.8|9941.8|9924.3|9922.3|9946.6|9944.6|9923.8|9921.8|2610
1591878000000|2020-06-11 12:20:00|9924.1|9922.1|9915.7|9913.7|9926.5|9924.5|9903.2|9901.2|4482
1591878300000|2020-06-11 12:25:00|9915|9913|9918.8|9916.8|9925.8|9923.8|9913.2|9911.2|1997
1591878600000|2020-06-11 12:30:00|9919|9917|9916.6|9914.6|9931|9929|9909.7|9907.7|3382
1591878900000|2020-06-11 12:35:00|9916.5|9914.5|9907.2|9905.2|9917.7|9915.7|9897.3|9895.3|3420
1591879200000|2020-06-11 12:40:00|9907.3|9905.3|9906.5|9904.5|9918.2|9916.2|9899|9897|2867
1591879500000|2020-06-11 12:45:00|9906.8|9904.8|9904.7|9902.7|9914|9912|9901.6|9899.6|2172
1591879800000|2020-06-11 12:50:00|9904.6|9902.6|9922.7|9920.7|9922.7|9920.7|9900.2|9898.2|2894
1591880100000|2020-06-11 12:55:00|9921.7|9919.7|9935.2|9933.2|9937|9935|9918.1|9916.1|3151
1591880400000|2020-06-11 13:00:00|9935.3|9933.3|9933.5|9931.5|9940.2|9938.2|9926.2|9924.2|3072
1591880700000|2020-06-11 13:05:00|9934|9932|9931.5|9929.5|9936.5|9934.5|9927.5|9925.5|1660
1591881000000|2020-06-11 13:10:00|9931.3|9929.3|9929.3|9927.3|9935.2|9933.2|9923.7|9921.7|1693
1591881300000|2020-06-11 13:15:00|9929.7|9927.7|9937|9935|9937.5|9935.5|9923.5|9921.5|2154
1591881600000|2020-06-11 13:20:00|9937.1|9935.1|9938|9936|9938.2|9936.2|9932|9930|1836
1591881900000|2020-06-11 13:25:00|9938.2|9936.2|9927.5|9925.5|9945.5|9943.5|9927.2|9925.2|3249
1591882200000|2020-06-11 13:30:00|9927|9926|9927.2|9926.2|9954.7|9953.7|9909.1|9908.1|18091
1591882500000|2020-06-11 13:35:00|9929.7|9928.7|9892|9891|9929.7|9928.7|9877.5|9876.5|14556
1591882800000|2020-06-11 13:40:00|9890.5|9889.5|9903.5|9902.5|9905.2|9904.2|9879.3|9878.3|10554
1591883100000|2020-06-11 13:45:00|9903.2|9902.2|9910.3|9909.3|9915.1|9914.1|9890.2|9889.2|8823
1591883400000|2020-06-11 13:50:00|9910.1|9909.1|9918|9917|9924.2|9923.2|9904.2|9903.2|7917
1591883700000|2020-06-11 13:55:00|9917.8|9916.8|9936|9935|9939.2|9938.2|9912|9911|7095
1591884000000|2020-06-11 14:00:00|9937|9936|9924.7|9923.7|9943.7|9942.7|9914|9913|7598
1591884300000|2020-06-11 14:05:00|9924.5|9923.5|9929.5|9928.5|9947|9946|9920.8|9919.8|6888
1591884600000|2020-06-11 14:10:00|9929.3|9928.3|9964.5|9963.5|9969.3|9968.3|9925.3|9924.3|8157
1591884900000|2020-06-11 14:15:00|9964|9963|9959.5|9958.5|9967.4|9966.4|9951|9950|6801
1591885200000|2020-06-11 14:20:00|9959.3|9958.3|9959.5|9958.5|9971.4|9970.4|9950.3|9949.3|6203
1591885500000|2020-06-11 14:25:00|9960.7|9959.7|9933|9932|9960.7|9959.7|9930.9|9929.9|8216
1591885800000|2020-06-11 14:30:00|9932.8|9931.8|9972.3|9971.3|9977.8|9976.8|9930|9929|9515
1591886100000|2020-06-11 14:35:00|9971.8|9970.8|9973.2|9972.2|9981.3|9980.3|9961.2|9960.2|6333
1591886400000|2020-06-11 14:40:00|9972.8|9971.8|9949.2|9948.2|9975.3|9974.3|9948|9947|6710
1591886700000|2020-06-11 14:45:00|9948.8|9947.8|9929|9928|9956|9955|9926.4|9925.4|9756
1591887000000|2020-06-11 14:50:00|9928.5|9927.5|9918.2|9917.2|9934.5|9933.5|9917.8|9916.8|6594
1591887300000|2020-06-11 14:55:00|9918.3|9917.3|9896.3|9895.3|9919.2|9918.2|9888.5|9887.5|8408
1591887600000|2020-06-11 15:00:00|9896|9895|9884.3|9883.3|9896|9895|9869.9|9868.9|10168
1591887900000|2020-06-11 15:05:00|9884.2|9883.2|9895.4|9894.4|9905.9|9904.9|9881.4|9880.4|9073
1591888200000|2020-06-11 15:10:00|9895.5|9894.5|9881.5|9880.5|9900.5|9899.5|9880.2|9879.2|6464
1591888500000|2020-06-11 15:15:00|9881.8|9880.8|9910|9909|9913.2|9912.2|9881.8|9880.8|7700
1591888800000|2020-06-11 15:20:00|9909.5|9908.5|9910.2|9909.2|9921.9|9920.9|9902.3|9901.3|5873
1591889100000|2020-06-11 15:25:00|9910.3|9909.3|9901|9900|9911.3|9910.3|9894.9|9893.9|5654
1591889400000|2020-06-11 15:30:00|9900.4|9899.4|9883|9882|9905.5|9904.5|9880.5|9879.5|6043
1591889700000|2020-06-11 15:35:00|9883.5|9882.5|9881|9880|9895.5|9894.5|9880.5|9879.5|5334
1591890000000|2020-06-11 15:40:00|9882|9881|9878.3|9877.3|9884|9883|9864|9863|7089
1591890300000|2020-06-11 15:45:00|9878.4|9877.4|9856.8|9855.8|9880|9879|9851.5|9850.5|8824
1591890600000|2020-06-11 15:50:00|9856.7|9855.7|9866|9865|9874.8|9873.8|9849.5|9848.5|8152
1591890900000|2020-06-11 15:55:00|9865.3|9864.3|9875.3|9874.3|9877.8|9876.8|9860.5|9859.5|5473
1591891200000|2020-06-11 16:00:00|9874.5|9873.5|9864.3|9863.3|9875.3|9874.3|9850.8|9849.8|5854
1591891500000|2020-06-11 16:05:00|9864.8|9863.8|9839.8|9838.8|9869.9|9868.9|9836.9|9835.9|6437
1591891800000|2020-06-11 16:10:00|9840.3|9839.3|9830.3|9829.3|9845.5|9844.5|9825.8|9824.8|6219
1591892100000|2020-06-11 16:15:00|9830.2|9829.2|9795|9794|9832.5|9831.5|9790.9|9789.9|9519
1591892400000|2020-06-11 16:20:00|9794.5|9793.5|9796|9795|9810.2|9809.2|9793.9|9792.9|7797
1591892700000|2020-06-11 16:25:00|9795.8|9794.8|9777.8|9776.8|9795.8|9794.8|9761.8|9760.8|10573
1591893000000|2020-06-11 16:30:00|9776.9|9775.9|9803.5|9802.5|9812.8|9811.8|9776.8|9775.8|7557
1591893300000|2020-06-11 16:35:00|9803.3|9802.3|9798|9797|9814|9813|9796.9|9795.9|5231
1591893600000|2020-06-11 16:40:00|9798.7|9797.7|9772.2|9771.2|9808.4|9807.4|9768.8|9767.8|7484
1591893900000|2020-06-11 16:45:00|9772.4|9771.4|9742.7|9741.7|9783.1|9782.1|9739.7|9738.7|8715
1591894200000|2020-06-11 16:50:00|9744.2|9743.2|9720.1|9719.1|9746.4|9745.4|9719.2|9718.2|8967
1591894500000|2020-06-11 16:55:00|9720.7|9719.7|9708.9|9707.9|9742.4|9741.4|9705.2|9704.2|10704
1591894800000|2020-06-11 17:00:00|9705.3|9704.3|9752.2|9751.2|9754.9|9753.9|9702.9|9701.9|10095
1591895100000|2020-06-11 17:05:00|9751.9|9750.9|9745.7|9744.7|9751.9|9750.9|9733.7|9732.7|6374
1591895400000|2020-06-11 17:10:00|9743.9|9742.9|9763.1|9762.1|9763.4|9762.4|9731.4|9730.4|7765
1591895700000|2020-06-11 17:15:00|9762.9|9761.9|9762.4|9761.4|9777.1|9776.1|9757.8|9756.8|6949
1591896000000|2020-06-11 17:20:00|9762.7|9761.7|9780.2|9779.2|9781.8|9780.8|9762.4|9761.4|4801
1591896300000|2020-06-11 17:25:00|9780.6|9779.6|9753.1|9752.1|9784.4|9783.4|9749.2|9748.2|5655
1591896600000|2020-06-11 17:30:00|9753.4|9752.4|9766.7|9765.7|9772.2|9771.2|9745.9|9744.9|7533
1591896900000|2020-06-11 17:35:00|9767.2|9766.2|9738.9|9737.9|9767.2|9766.2|9735.7|9734.7|6384
1591897200000|2020-06-11 17:40:00|9739.2|9738.2|9724.2|9723.2|9742.9|9741.9|9722.9|9721.9|4353
1591897500000|2020-06-11 17:45:00|9723.8|9722.8|9728.2|9727.2|9740.6|9739.6|9719.7|9718.7|4827
1591897800000|2020-06-11 17:50:00|9727.9|9726.9|9746.3|9745.3|9747.9|9746.9|9722.4|9721.4|4789
1591898100000|2020-06-11 17:55:00|9745.8|9744.8|9744.8|9743.8|9757.4|9756.4|9735.2|9734.2|5224
1591898400000|2020-06-11 18:00:00|9744.4|9743.4|9711.4|9710.4|9746.2|9745.2|9709.3|9708.3|6954
1591898700000|2020-06-11 18:05:00|9710.9|9709.9|9712.4|9711.4|9734.9|9733.9|9710.1|9709.1|5973
1591899000000|2020-06-11 18:10:00|9712.7|9711.7|9693.2|9692.2|9721.4|9720.4|9685.2|9684.2|7162
1591899300000|2020-06-11 18:15:00|9693.7|9692.7|9688.4|9687.4|9703.8|9702.8|9684.7|9683.7|5344
1591899600000|2020-06-11 18:20:00|9687.4|9686.4|9709.3|9708.3|9709.8|9708.8|9682.4|9681.4|5301
1591899900000|2020-06-11 18:25:00|9708.9|9707.9|9709.8|9708.8|9723.9|9722.9|9702.1|9701.1|4983
1591900200000|2020-06-11 18:30:00|9709.3|9708.3|9687.2|9686.2|9717.1|9716.1|9679.9|9678.9|6662
1591900500000|2020-06-11 18:35:00|9687.9|9686.9|9666.9|9665.9|9690.2|9689.2|9662.2|9661.2|5786
1591900800000|2020-06-11 18:40:00|9666.7|9665.7|9654.6|9653.6|9675.9|9674.9|9645.1|9644.1|7523
1591901100000|2020-06-11 18:45:00|9653.6|9652.6|9645.4|9644.4|9671.1|9670.1|9645.4|9644.4|6899
1591901400000|2020-06-11 18:50:00|9645.3|9644.3|9628.1|9627.1|9656.2|9655.2|9626.1|9625.1|8014
1591901700000|2020-06-11 18:55:00|9627.2|9626.2|9644.7|9643.7|9647.8|9646.8|9619.4|9618.4|10151
1591902000000|2020-06-11 19:00:00|9644.4|9643.4|9670.3|9669.3|9671.4|9670.4|9625.7|9624.7|8444
1591902300000|2020-06-11 19:05:00|9670.9|9669.9|9671.6|9670.6|9683.4|9682.4|9656.7|9655.7|8939
1591902600000|2020-06-11 19:10:00|9671.4|9670.4|9652.8|9651.8|9690.7|9689.7|9649.6|9648.6|8431
1591902900000|2020-06-11 19:15:00|9653.3|9652.3|9646.8|9645.8|9669.4|9668.4|9627.9|9626.9|9931
1591903200000|2020-06-11 19:20:00|9647.7|9646.7|9607.9|9606.9|9648.1|9647.1|9605.1|9604.1|8112
1591903500000|2020-06-11 19:25:00|9607.8|9606.8|9614.8|9613.8|9629.1|9628.1|9596.3|9595.3|9907
1591903800000|2020-06-11 19:30:00|9613.6|9612.6|9617.2|9616.2|9631.6|9630.6|9593.6|9592.6|12465
1591904100000|2020-06-11 19:35:00|9617.3|9616.3|9608.9|9607.9|9629.3|9628.3|9597.9|9596.9|10656
1591904400000|2020-06-11 19:40:00|9607.6|9606.6|9668.3|9667.3|9668.6|9667.6|9606.8|9605.8|9903
1591904700000|2020-06-11 19:45:00|9666.8|9665.8|9626.3|9625.3|9667.6|9666.6|9621.8|9620.8|9682
1591905000000|2020-06-11 19:50:00|9611.7|9610.7|9605.4|9604.4|9623.6|9622.6|9596.8|9595.8|12368
1591905300000|2020-06-11 19:55:00|9606.9|9605.9|9592.3|9591.3|9620.2|9619.2|9587.1|9586.1|19135
1591905600000|2020-06-11 20:00:00|9591.9|9590.9|9601.8|9599.8|9623.8|9621.8|9588.9|9586.9|9792
1591905900000|2020-06-11 20:05:00|9602.8|9600.8|9601.9|9599.9|9613.9|9611.9|9596.2|9594.2|4791
1591906200000|2020-06-11 20:10:00|9602.3|9600.3|9621.1|9616.1|9623.8|9621.8|9601.4|9599.4|4460
1591906500000|2020-06-11 20:15:00|9621|9616|9619|9614|9623|9618|9617.6|9612.6|3
1591906800000|2020-06-11 20:20:00|9618.9|9613.9|9617.8|9612.8|9619.3|9614.3|9616.7|9611.7|0
1591907100000|2020-06-11 20:25:00|9617.3|9612.3|9616.2|9611.2|9618.4|9613.4|9616.1|9611.1|0
1591907400000|2020-06-11 20:30:00|9612.7|9610.7|9599.4|9597.4|9616.2|9614.2|9599.4|9597.4|838
1591907700000|2020-06-11 20:35:00|9600.9|9598.9|9604.4|9602.4|9612.9|9610.9|9600.2|9598.2|200
1591908000000|2020-06-11 20:40:00|9603.4|9601.4|9603.9|9601.9|9607.4|9605.4|9601.9|9599.9|265
1591908300000|2020-06-11 20:45:00|9604.4|9602.4|9617.4|9615.4|9621.4|9619.4|9602.7|9600.7|384
1591908600000|2020-06-11 20:50:00|9615.2|9613.2|9632.2|9630.2|9632.9|9630.9|9614.9|9612.9|639
1591908900000|2020-06-11 20:55:00|9630.9|9628.9|9624.4|9619.4|9635.2|9633.2|9622.2|9619.4|381
1591909200000|2020-06-11 21:00:00|9624.3|9619.3|9623.9|9618.9|9625.7|9620.7|9622.2|9617.2|0
1591909500000|2020-06-11 21:05:00|9624.4|9619.4|9624.1|9619.1|9624.8|9619.8|9622.1|9617.1|0
1591909800000|2020-06-11 21:10:00|9624|9619|9620.3|9615.3|9624.4|9619.4|9617.2|9612.2|0
1591910100000|2020-06-11 21:15:00|9620.5|9615.5|9628.3|9623.3|9628.8|9623.8|9620.5|9615.5|0
1591910400000|2020-06-11 21:20:00|9628.5|9623.5|9627.5|9622.5|9629|9624|9625.5|9620.5|0
1591910700000|2020-06-11 21:25:00|9628|9623|9628.1|9623.1|9628.2|9623.2|9626.9|9621.9|0
1591911000000|2020-06-11 21:30:00|9628.2|9623.2|9627.8|9622.8|9628.8|9623.8|9626.7|9621.7|0
1591911300000|2020-06-11 21:35:00|9626.2|9621.2|9627.5|9622.5|9627.5|9622.5|9624.9|9619.9|0
1591911600000|2020-06-11 21:40:00|9627.6|9622.6|9628.4|9623.4|9628.5|9623.5|9627.2|9622.2|0
1591911900000|2020-06-11 21:45:00|9628.3|9623.3|9628.7|9623.7|9628.7|9623.7|9626.7|9621.7|0
1591912200000|2020-06-11 21:50:00|9628.6|9623.6|9629|9624|9630.8|9625.8|9627.2|9622.2|0
1591912500000|2020-06-11 21:55:00|9627.9|9622.9|9627.8|9622.8|9628|9623|9623.7|9618.7|0
1591912800000|2020-06-11 22:00:00|9626.3|9621.3|9606.7|9604.7|9637.9|9635.9|9602.4|9600.4|1365
1591913100000|2020-06-11 22:05:00|9605.1|9603.1|9615.7|9613.7|9620.8|9618.8|9599.1|9597.1|742
1591913400000|2020-06-11 22:10:00|9614.2|9612.2|9632.8|9630.8|9635.1|9633.1|9606.8|9604.8|624
1591913700000|2020-06-11 22:15:00|9632.4|9630.4|9625.4|9623.4|9633.6|9631.6|9615.1|9613.1|423
1591914000000|2020-06-11 22:20:00|9625.2|9623.2|9619.1|9617.1|9631.4|9629.4|9617.3|9615.3|266
1591914300000|2020-06-11 22:25:00|9616.8|9614.8|9607.4|9605.4|9617.3|9615.3|9606.2|9604.2|267
1591914600000|2020-06-11 22:30:00|9606.3|9604.3|9617.4|9615.4|9624.4|9622.4|9606.3|9604.3|409
1591914900000|2020-06-11 22:35:00|9617.3|9615.3|9628.6|9626.6|9630.9|9628.9|9617.3|9615.3|255
1591915200000|2020-06-11 22:40:00|9629.4|9627.4|9631.7|9629.7|9631.8|9629.8|9623.2|9621.2|272
1591915500000|2020-06-11 22:45:00|9632.3|9630.3|9644.8|9642.8|9648.8|9646.8|9632.3|9630.3|691
1591915800000|2020-06-11 22:50:00|9644.7|9642.7|9644.8|9642.8|9648.1|9646.1|9640.8|9638.8|209
1591916100000|2020-06-11 22:55:00|9645.1|9643.1|9657.6|9655.6|9660.1|9658.1|9641.2|9639.2|653
1591916400000|2020-06-11 23:00:00|9657.8|9655.8|9655.8|9653.8|9664.1|9662.1|9650.3|9648.3|794
1591916700000|2020-06-11 23:05:00|9656.1|9654.1|9648.3|9646.3|9657.7|9655.7|9645.1|9643.1|465
1591917000000|2020-06-11 23:10:00|9648.6|9646.6|9646.6|9644.6|9657.1|9655.1|9644.4|9642.4|349
1591917300000|2020-06-11 23:15:00|9646.4|9644.4|9645.8|9643.8|9648.1|9646.1|9634.3|9632.3|457
1591917600000|2020-06-11 23:20:00|9646.3|9644.3|9644.4|9642.4|9648.2|9646.2|9635.9|9633.9|277
1591917900000|2020-06-11 23:25:00|9644.7|9642.7|9648.1|9646.1|9655.7|9653.7|9644.7|9642.7|291
1591918200000|2020-06-11 23:30:00|9647.9|9645.9|9662.2|9660.2|9662.2|9660.2|9647.4|9645.4|389
1591918500000|2020-06-11 23:35:00|9661.7|9659.7|9671.3|9669.3|9672.3|9670.3|9661.7|9659.7|631
1591918800000|2020-06-11 23:40:00|9672.1|9670.1|9674.3|9672.3|9675.1|9673.1|9668.1|9666.1|379
1591919100000|2020-06-11 23:45:00|9674.4|9672.4|9691.2|9689.2|9694.4|9692.4|9671.9|9669.9|1397
1591919400000|2020-06-11 23:50:00|9691.6|9689.6|9693.9|9691.9|9697.9|9695.9|9690.9|9688.9|504
1591919700000|2020-06-11 23:55:00|9694.1|9692.1|9679.4|9677.4|9698.1|9696.1|9675.3|9673.3|1027
1591920000000|2020-06-12 00:00:00|9682.9|9680.9|9676.3|9674.3|9690.2|9688.2|9670.6|9668.6|1543
1591920300000|2020-06-12 00:05:00|9675.9|9673.9|9667.3|9665.3|9677.6|9675.6|9661.7|9659.7|1031
1591920600000|2020-06-12 00:10:00|9666.9|9664.9|9650.9|9648.9|9668.6|9666.6|9640.1|9638.1|1129
1591920900000|2020-06-12 00:15:00|9651.1|9649.1|9666.2|9664.2|9669.4|9667.4|9638.2|9636.2|1296
1591921200000|2020-06-12 00:20:00|9665.3|9663.3|9683.1|9681.1|9685.8|9683.8|9665.1|9663.1|913
1591921500000|2020-06-12 00:25:00|9683.3|9681.3|9685.8|9683.8|9688.2|9686.2|9676.9|9674.9|771
1591921800000|2020-06-12 00:30:00|9685.9|9683.9|9676.8|9674.8|9686.8|9684.8|9671.1|9669.1|935
1591922100000|2020-06-12 00:35:00|9676.7|9674.7|9672.1|9670.1|9678.8|9676.8|9662.7|9660.7|512
1591922400000|2020-06-12 00:40:00|9672.3|9670.3|9660.8|9658.8|9675.8|9673.8|9655.1|9653.1|627
1591922700000|2020-06-12 00:45:00|9658.4|9656.4|9649.6|9647.6|9660.6|9658.6|9648.7|9646.7|683
1591923000000|2020-06-12 00:50:00|9649.4|9647.4|9643.3|9641.3|9654.6|9652.6|9642.4|9640.4|582
1591923300000|2020-06-12 00:55:00|9643.2|9641.2|9646.8|9644.8|9647.3|9645.3|9639.1|9637.1|722
1591923600000|2020-06-12 01:00:00|9646.1|9644.1|9612.1|9610.1|9650.3|9648.3|9609.2|9607.2|1377
1591923900000|2020-06-12 01:05:00|9612.3|9610.3|9616.9|9614.9|9636.8|9634.8|9605.7|9603.7|1639
1591924200000|2020-06-12 01:10:00|9616.7|9614.7|9645.7|9643.7|9647.8|9645.8|9616.7|9614.7|877
1591924500000|2020-06-12 01:15:00|9645.8|9643.8|9651.7|9649.7|9658.8|9656.8|9645.8|9643.8|1010
1591924800000|2020-06-12 01:20:00|9651.6|9649.6|9659.3|9657.3|9663.1|9661.1|9648.6|9646.6|617
1591925100000|2020-06-12 01:25:00|9659.4|9657.4|9667.4|9665.4|9670.6|9668.6|9655.9|9653.9|611
1591925400000|2020-06-12 01:30:00|9668.3|9666.3|9678.8|9676.8|9679.1|9677.1|9664.8|9662.8|617
1591925700000|2020-06-12 01:35:00|9678.9|9676.9|9683.3|9681.3|9684.4|9682.4|9674.3|9672.3|558
1591926000000|2020-06-12 01:40:00|9683.4|9681.4|9675.7|9673.7|9683.8|9681.8|9669.2|9667.2|491
1591926300000|2020-06-12 01:45:00|9675.6|9673.6|9666.6|9664.6|9675.6|9673.6|9665.7|9663.7|232
1591926600000|2020-06-12 01:50:00|9666.3|9664.3|9692.3|9690.3|9692.8|9690.8|9666.3|9664.3|673
1591926900000|2020-06-12 01:55:00|9692.4|9690.4|9692.1|9690.1|9693.8|9691.8|9682.7|9680.7|417
1591927200000|2020-06-12 02:00:00|9691.4|9689.4|9690.1|9688.1|9692.8|9690.8|9681.7|9679.7|365
1591927500000|2020-06-12 02:05:00|9689.3|9687.3|9690.1|9688.1|9692.1|9690.1|9683.7|9681.7|318
1591927800000|2020-06-12 02:10:00|9690.2|9688.2|9712.3|9710.3|9716.4|9714.4|9690.2|9688.2|1166
1591928100000|2020-06-12 02:15:00|9712.2|9710.2|9714.8|9712.8|9719.4|9717.4|9704.2|9702.2|843
1591928400000|2020-06-12 02:20:00|9714.7|9712.7|9707.8|9705.8|9718.9|9716.9|9705.9|9703.9|530
1591928700000|2020-06-12 02:25:00|9707.3|9705.3|9703.8|9701.8|9707.3|9705.3|9699.6|9697.6|486
1591929000000|2020-06-12 02:30:00|9703.2|9701.2|9714.7|9712.7|9716.8|9714.8|9701.9|9699.9|381
1591929300000|2020-06-12 02:35:00|9715.9|9713.9|9712.4|9710.4|9718.9|9716.9|9705.8|9703.8|469
1591929600000|2020-06-12 02:40:00|9712.2|9710.2|9708.9|9706.9|9716.1|9714.1|9707.1|9705.1|277
1591929900000|2020-06-12 02:45:00|9709.4|9707.4|9716.6|9714.6|9724.4|9722.4|9709.4|9707.4|447
1591930200000|2020-06-12 02:50:00|9716.3|9714.3|9712.3|9710.3|9718.4|9716.4|9707.9|9705.9|352
1591930500000|2020-06-12 02:55:00|9712.2|9710.2|9702.8|9700.8|9712.2|9710.2|9698.6|9696.6|485
1591930800000|2020-06-12 03:00:00|9703.1|9701.1|9690.1|9688.1|9707.3|9705.3|9688.8|9686.8|649
1591931100000|2020-06-12 03:05:00|9689.1|9687.1|9691.3|9689.3|9693.6|9691.6|9682.9|9680.9|474
1591931400000|2020-06-12 03:10:00|9691.1|9689.1|9689.1|9687.1|9694.6|9692.6|9686.1|9684.1|358
1591931700000|2020-06-12 03:15:00|9688.6|9686.6|9689.9|9687.9|9696.1|9694.1|9687.4|9685.4|317
1591932000000|2020-06-12 03:20:00|9691.2|9689.2|9693.1|9691.1|9693.6|9691.6|9683.1|9681.1|544
1591932300000|2020-06-12 03:25:00|9693.3|9691.3|9704.1|9702.1|9708.9|9706.9|9689.7|9687.7|736
1591932600000|2020-06-12 03:30:00|9702.8|9700.8|9709.4|9707.4|9710.7|9708.7|9701.2|9699.2|328
1591932900000|2020-06-12 03:35:00|9709.6|9707.6|9709.9|9707.9|9711.7|9709.7|9704.6|9702.6|288
1591933200000|2020-06-12 03:40:00|9709.8|9707.8|9709.9|9707.9|9711.3|9709.3|9706.9|9704.9|296
1591933500000|2020-06-12 03:45:00|9710.2|9708.2|9718.6|9716.6|9722.3|9720.3|9709.9|9707.9|493
1591933800000|2020-06-12 03:50:00|9718.8|9716.8|9719.7|9717.7|9723.3|9721.3|9717.6|9715.6|310
1591934100000|2020-06-12 03:55:00|9720.1|9718.1|9719.6|9717.6|9723.1|9721.1|9717.4|9715.4|541
1591934400000|2020-06-12 04:00:00|9719.7|9717.7|9736.4|9734.4|9741.8|9739.8|9718.8|9716.8|819
1591934700000|2020-06-12 04:05:00|9736.3|9734.3|9739.9|9737.9|9740.8|9738.8|9735.8|9733.8|295
1591935000000|2020-06-12 04:10:00|9740.3|9738.3|9735.1|9733.1|9742.8|9740.8|9733.4|9731.4|361
1591935300000|2020-06-12 04:15:00|9734.9|9732.9|9739.6|9737.6|9741.7|9739.7|9734.7|9732.7|173
1591935600000|2020-06-12 04:20:00|9739.8|9737.8|9732.6|9730.6|9741.2|9739.2|9728.7|9726.7|319
1591935900000|2020-06-12 04:25:00|9733.3|9731.3|9731.4|9729.4|9734.7|9732.7|9725.6|9723.6|313
1591936200000|2020-06-12 04:30:00|9731.6|9729.6|9732.8|9730.8|9735.4|9733.4|9727.8|9725.8|152
1591936500000|2020-06-12 04:35:00|9733.2|9731.2|9726.9|9724.9|9734.3|9732.3|9722.7|9720.7|299
1591936800000|2020-06-12 04:40:00|9727.1|9725.1|9723.1|9721.1|9728.3|9726.3|9722.6|9720.6|292
1591937100000|2020-06-12 04:45:00|9723.3|9721.3|9709.3|9707.3|9723.3|9721.3|9703.1|9701.1|770
1591937400000|2020-06-12 04:50:00|9709.2|9707.2|9716.6|9714.6|9716.6|9714.6|9708.4|9706.4|233
1591937700000|2020-06-12 04:55:00|9716.4|9714.4|9723.8|9721.8|9724.6|9722.6|9716.4|9714.4|255
1591938000000|2020-06-12 05:00:00|9723.6|9721.6|9724.8|9722.8|9729.2|9727.2|9718.9|9716.9|302
1591938300000|2020-06-12 05:05:00|9724.9|9722.9|9714.7|9712.7|9725.7|9723.7|9714.4|9712.4|315
1591938600000|2020-06-12 05:10:00|9714.6|9712.6|9711.4|9709.4|9719.6|9717.6|9711.2|9709.2|252
1591938900000|2020-06-12 05:15:00|9711.2|9709.2|9709.4|9707.4|9711.4|9709.4|9698.3|9696.3|388
1591939200000|2020-06-12 05:20:00|9709.6|9707.6|9723.2|9721.2|9723.8|9721.8|9707.1|9705.1|379
1591939500000|2020-06-12 05:25:00|9723.4|9721.4|9718.7|9716.7|9723.9|9721.9|9716.8|9714.8|202
1591939800000|2020-06-12 05:30:00|9718.8|9716.8|9717.3|9715.3|9720.2|9718.2|9714.1|9712.1|337
1591940100000|2020-06-12 05:35:00|9717.1|9715.1|9716.2|9714.2|9718.9|9716.9|9707.3|9705.3|261
1591940400000|2020-06-12 05:40:00|9716.6|9714.6|9714.7|9712.7|9716.6|9714.6|9705.8|9703.8|244
1591940700000|2020-06-12 05:45:00|9714.8|9712.8|9717.6|9715.6|9717.8|9715.8|9712.1|9710.1|210
1591941000000|2020-06-12 05:50:00|9717.4|9715.4|9729.7|9727.7|9730.4|9728.4|9712.4|9710.4|351
1591941300000|2020-06-12 05:55:00|9729.3|9727.3|9730.8|9728.8|9733.6|9731.6|9724.9|9722.9|476
1591941600000|2020-06-12 06:00:00|9729.6|9727.6|9735.4|9733.4|9736.8|9734.8|9723.9|9721.9|564
1591941900000|2020-06-12 06:05:00|9735.6|9733.6|9737.7|9735.7|9738.4|9736.4|9722.9|9720.9|658
1591942200000|2020-06-12 06:10:00|9738.1|9736.1|9733.9|9731.9|9739.9|9737.9|9733.9|9731.9|554
1591942500000|2020-06-12 06:15:00|9732.9|9730.9|9720.7|9718.7|9735.4|9733.4|9718.9|9716.9|578
1591942800000|2020-06-12 06:20:00|9720.4|9718.4|9698.4|9696.4|9722.3|9720.3|9691.2|9689.2|1259
1591943100000|2020-06-12 06:25:00|9698.3|9696.3|9701.9|9699.9|9701.9|9699.9|9687.7|9685.7|752
1591943400000|2020-06-12 06:30:00|9701.3|9699.3|9714.2|9712.2|9719.1|9717.1|9699.3|9697.3|772
1591943700000|2020-06-12 06:35:00|9714.7|9712.7|9715.4|9713.4|9718.1|9716.1|9700.7|9698.7|630
1591944000000|2020-06-12 06:40:00|9715.2|9713.2|9710.7|9708.7|9719.8|9717.8|9705.7|9703.7|397
1591944300000|2020-06-12 06:45:00|9711.1|9709.1|9708.8|9706.8|9716.7|9714.7|9705.8|9703.8|483
1591944600000|2020-06-12 06:50:00|9708.9|9706.9|9676.2|9674.2|9709.3|9707.3|9676.2|9674.2|785
1591944900000|2020-06-12 06:55:00|9677.3|9675.3|9667.1|9665.1|9691.1|9689.1|9666.1|9664.1|1126
1591945200000|2020-06-12 07:00:00|9667.6|9665.6|9684.9|9682.9|9697.6|9695.6|9667.4|9665.4|1151
1591945500000|2020-06-12 07:05:00|9684.8|9682.8|9698.1|9696.1|9700.3|9698.3|9674.8|9672.8|836
1591945800000|2020-06-12 07:10:00|9698.3|9696.3|9734.7|9732.7|9737.4|9735.4|9697.7|9695.7|2118
1591946100000|2020-06-12 07:15:00|9734.2|9732.2|9736.6|9734.6|9745.9|9743.9|9732.4|9730.4|1313
1591946400000|2020-06-12 07:20:00|9735.8|9733.8|9738.1|9736.1|9745.8|9743.8|9732.7|9730.7|922
1591946700000|2020-06-12 07:25:00|9737.9|9735.9|9721.9|9719.9|9742.2|9740.2|9721.6|9719.6|893
1591947000000|2020-06-12 07:30:00|9721.7|9719.7|9716.9|9714.9|9728.4|9726.4|9713.9|9711.9|666
1591947300000|2020-06-12 07:35:00|9716.4|9714.4|9701.2|9699.2|9716.4|9714.4|9689.4|9687.4|1327
1591947600000|2020-06-12 07:40:00|9701.4|9699.4|9700.7|9698.7|9712.1|9710.1|9696.6|9694.6|982
1591947900000|2020-06-12 07:45:00|9700.4|9698.4|9720.3|9718.3|9721.6|9719.6|9693.2|9691.2|1027
1591948200000|2020-06-12 07:50:00|9720.4|9718.4|9725.3|9723.3|9725.9|9723.9|9710.2|9708.2|646
1591948500000|2020-06-12 07:55:00|9725.6|9723.6|9715.8|9713.8|9734.4|9732.4|9714.6|9712.6|824
1591948800000|2020-06-12 08:00:00|9715.9|9713.9|9720.7|9718.7|9721.7|9719.7|9709.4|9707.4|605
1591949100000|2020-06-12 08:05:00|9720.8|9718.8|9731.1|9729.1|9734.2|9732.2|9719.1|9717.1|635
1591949400000|2020-06-12 08:10:00|9730.9|9728.9|9727.6|9725.6|9737.7|9735.7|9724.8|9722.8|650
1591949700000|2020-06-12 08:15:00|9727.9|9725.9|9747.2|9745.2|9749.7|9747.7|9726.8|9724.8|854
1591950000000|2020-06-12 08:20:00|9747.3|9745.3|9750.7|9748.7|9756.1|9754.1|9741.4|9739.4|862
1591950300000|2020-06-12 08:25:00|9750.6|9748.6|9754.4|9752.4|9760.8|9758.8|9750.3|9748.3|786
1591950600000|2020-06-12 08:30:00|9755.6|9753.6|9756.7|9754.7|9758.6|9756.6|9750.3|9748.3|447
1591950900000|2020-06-12 08:35:00|9756.6|9754.6|9759.8|9757.8|9761.7|9759.7|9750.9|9748.9|415
1591951200000|2020-06-12 08:40:00|9760.1|9758.1|9770.6|9768.6|9773.7|9771.7|9759.1|9757.1|1256
1591951500000|2020-06-12 08:45:00|9769.4|9767.4|9769.6|9767.6|9776.9|9774.9|9768.9|9766.9|883
1591951800000|2020-06-12 08:50:00|9769.4|9767.4|9765.8|9763.8|9778.7|9776.7|9765.6|9763.6|935
1591952100000|2020-06-12 08:55:00|9765.6|9763.6|9769.6|9767.6|9774.1|9772.1|9764.9|9762.9|593
1591952400000|2020-06-12 09:00:00|9769.8|9767.8|9759.4|9757.4|9771.9|9769.9|9751.9|9749.9|1048
1591952700000|2020-06-12 09:05:00|9759.9|9757.9|9759.1|9757.1|9759.9|9757.9|9753.6|9751.6|449
1591953000000|2020-06-12 09:10:00|9759.3|9757.3|9768.9|9766.9|9772.8|9770.8|9754.7|9752.7|778
1591953300000|2020-06-12 09:15:00|9768.8|9766.8|9773.8|9771.8|9778.2|9776.2|9768.8|9766.8|523
1591953600000|2020-06-12 09:20:00|9773.7|9771.7|9769.4|9767.4|9781.3|9779.3|9767.9|9765.9|682
1591953900000|2020-06-12 09:25:00|9769.6|9767.6|9770.1|9768.1|9774.9|9772.9|9762.3|9760.3|359
1591954200000|2020-06-12 09:30:00|9769.9|9767.9|9759.2|9757.2|9770.6|9768.6|9754.2|9752.2|512
1591954500000|2020-06-12 09:35:00|9759.3|9757.3|9762.9|9760.9|9764.8|9762.8|9753.9|9751.9|422
1591954800000|2020-06-12 09:40:00|9762.1|9760.1|9768.7|9766.7|9769.3|9767.3|9762.1|9760.1|511
1591955100000|2020-06-12 09:45:00|9768.8|9766.8|9779.3|9777.3|9780.4|9778.4|9757.6|9755.6|1012
1591955400000|2020-06-12 09:50:00|9779.4|9777.4|9783.3|9781.3|9783.6|9781.6|9776.6|9774.6|546
1591955700000|2020-06-12 09:55:00|9783.1|9781.1|9789.2|9787.2|9790.6|9788.6|9781.3|9779.3|975
1591956000000|2020-06-12 10:00:00|9789.3|9787.3|9788.3|9786.3|9792.4|9790.4|9777.3|9775.3|847
1591956300000|2020-06-12 10:05:00|9788.4|9786.4|9773.4|9771.4|9796.8|9794.8|9770.8|9768.8|847
1591956600000|2020-06-12 10:10:00|9773.3|9771.3|9785.8|9783.8|9788.4|9786.4|9770.9|9768.9|384
1591956900000|2020-06-12 10:15:00|9785.9|9783.9|9785.2|9783.2|9791.7|9789.7|9781.9|9779.9|519
1591957200000|2020-06-12 10:20:00|9785.3|9783.3|9777.2|9775.2|9786.8|9784.8|9775.6|9773.6|544
1591957500000|2020-06-12 10:25:00|9777.1|9775.1|9773.1|9771.1|9785.9|9783.9|9771.9|9769.9|381
1591957800000|2020-06-12 10:30:00|9772.9|9770.9|9760.3|9758.3|9774.6|9772.6|9758.6|9756.6|763
1591958100000|2020-06-12 10:35:00|9760.4|9758.4|9762.7|9760.7|9766.6|9764.6|9757.9|9755.9|531
1591958400000|2020-06-12 10:40:00|9761.3|9759.3|9757.4|9755.4|9762.8|9760.8|9756.3|9754.3|406
1591958700000|2020-06-12 10:45:00|9757.2|9755.2|9755.9|9753.9|9757.3|9755.3|9742.8|9740.8|899
1591959000000|2020-06-12 10:50:00|9755.4|9753.4|9754.4|9752.4|9758.1|9756.1|9751.8|9749.8|480
1591959300000|2020-06-12 10:55:00|9754.6|9752.6|9762.1|9760.1|9768.1|9766.1|9754.4|9752.4|562
1591959600000|2020-06-12 11:00:00|9764.1|9762.1|9773.1|9771.1|9776.9|9774.9|9764.1|9762.1|660
1591959900000|2020-06-12 11:05:00|9771.9|9769.9|9760.8|9758.8|9774.6|9772.6|9759.4|9757.4|1000
1591960200000|2020-06-12 11:10:00|9760.7|9758.7|9763.6|9761.6|9769.7|9767.7|9759.2|9757.2|936
1591960500000|2020-06-12 11:15:00|9763.3|9761.3|9769.1|9767.1|9773.7|9771.7|9762.8|9760.8|444
1591960800000|2020-06-12 11:20:00|9769.3|9767.3|9764.4|9762.4|9769.4|9767.4|9757.8|9755.8|737
1591961100000|2020-06-12 11:25:00|9764.3|9762.3|9775.2|9773.2|9778.6|9776.6|9764.1|9762.1|893
1591961400000|2020-06-12 11:30:00|9775.1|9773.1|9775.9|9773.9|9782.6|9780.6|9771.3|9769.3|927
1591961700000|2020-06-12 11:35:00|9775.7|9773.7|9763.3|9761.3|9776.4|9774.4|9758.9|9756.9|770
1591962000000|2020-06-12 11:40:00|9763.2|9761.2|9761.9|9759.9|9771.7|9769.7|9758.9|9756.9|594
1591962300000|2020-06-12 11:45:00|9762.1|9760.1|9760.2|9758.2|9771.3|9769.3|9759.2|9757.2|641
1591962600000|2020-06-12 11:50:00|9760.1|9758.1|9765.6|9763.6|9767.9|9765.9|9756.1|9754.1|510
1591962900000|2020-06-12 11:55:00|9765.8|9763.8|9753.7|9751.7|9773.3|9771.3|9753.6|9751.6|831
1591963200000|2020-06-12 12:00:00|9753.4|9751.4|9747.1|9745.1|9753.7|9751.7|9739.1|9737.1|1421
1591963500000|2020-06-12 12:05:00|9747.2|9745.2|9733.4|9731.4|9747.3|9745.3|9732.6|9730.6|1065
1591963800000|2020-06-12 12:10:00|9732.6|9730.6|9724.8|9722.8|9738.9|9736.9|9723.7|9721.7|1322
1591964100000|2020-06-12 12:15:00|9724.4|9722.4|9731.3|9729.3|9731.6|9729.6|9721.7|9719.7|836
1591964400000|2020-06-12 12:20:00|9731.2|9729.2|9739.9|9737.9|9740.1|9738.1|9731.2|9729.2|470
1591964700000|2020-06-12 12:25:00|9739.3|9737.3|9734.2|9732.2|9742.9|9740.9|9733.9|9731.9|751
1591965000000|2020-06-12 12:30:00|9734.4|9732.4|9743.3|9741.3|9748.4|9746.4|9733.9|9731.9|1096
1591965300000|2020-06-12 12:35:00|9742.8|9740.8|9751.7|9749.7|9754.1|9752.1|9736.8|9734.8|1211
1591965600000|2020-06-12 12:40:00|9751.4|9749.4|9760.8|9758.8|9768.4|9766.4|9751.1|9749.1|1960
1591965900000|2020-06-12 12:45:00|9761.6|9759.6|9762.4|9760.4|9765.3|9763.3|9756.6|9754.6|1587
1591966200000|2020-06-12 12:50:00|9762.7|9760.7|9755.9|9753.9|9766.8|9764.8|9753.7|9751.7|1364
1591966500000|2020-06-12 12:55:00|9756.2|9754.2|9758.6|9756.6|9763.6|9761.6|9750.2|9748.2|1780
1591966800000|2020-06-12 13:00:00|9758.3|9756.3|9770.4|9768.4|9773.1|9771.1|9758.3|9756.3|4835
1591967100000|2020-06-12 13:05:00|9769.8|9767.8|9769.7|9767.7|9774.8|9772.8|9768.3|9766.3|772
1591967400000|2020-06-12 13:10:00|9769.6|9767.6|9780.8|9778.8|9780.8|9778.8|9764.7|9762.7|790
1591967700000|2020-06-12 13:15:00|9779.3|9777.3|9789.2|9787.2|9789.2|9787.2|9774.6|9772.6|1794
1591968000000|2020-06-12 13:20:00|9789.1|9787.1|9796.6|9794.6|9796.8|9794.8|9786.4|9784.4|1711
1591968300000|2020-06-12 13:25:00|9796.8|9794.8|9798.9|9796.9|9800.9|9798.9|9790.7|9788.7|1727
1591968600000|2020-06-12 13:30:00|9798.4|9797.4|9807.6|9806.6|9811.8|9810.8|9780.1|9779.1|10097
1591968900000|2020-06-12 13:35:00|9807.9|9806.9|9808.2|9807.2|9818.3|9817.3|9790.2|9789.2|6257
1591969200000|2020-06-12 13:40:00|9808.3|9807.3|9841.1|9840.1|9848.1|9847.1|9808.1|9807.1|8084
1591969500000|2020-06-12 13:45:00|9842.7|9841.7|9820.2|9819.2|9850.4|9849.4|9814.9|9813.9|5774
1591969800000|2020-06-12 13:50:00|9819.9|9818.9|9815.8|9814.8|9836.6|9835.6|9813.8|9812.8|4697
1591970100000|2020-06-12 13:55:00|9816.1|9815.1|9812.6|9811.6|9826.2|9825.2|9807.7|9806.7|3207
1591970400000|2020-06-12 14:00:00|9815.7|9814.7|9817.9|9816.9|9830.9|9829.9|9798.4|9797.4|6517
1591970700000|2020-06-12 14:05:00|9817.8|9816.8|9806.1|9805.1|9819.8|9818.8|9802.2|9801.2|4322
1591971000000|2020-06-12 14:10:00|9806.4|9805.4|9776.5|9775.5|9816.1|9815.1|9776.5|9775.5|4591
1591971300000|2020-06-12 14:15:00|9776.3|9775.3|9762.5|9761.5|9785|9784|9761.3|9760.3|5584
1591971600000|2020-06-12 14:20:00|9762.9|9761.9|9795.1|9794.1|9795.5|9794.5|9762.8|9761.8|3949
1591971900000|2020-06-12 14:25:00|9794.4|9793.4|9757.5|9756.5|9798.6|9797.6|9756.3|9755.3|4887
1591972200000|2020-06-12 14:30:00|9757.6|9756.6|9766.4|9765.4|9771.1|9770.1|9753.1|9752.1|3824
1591972500000|2020-06-12 14:35:00|9766.9|9765.9|9724|9723|9768|9767|9719.3|9718.3|5805
1591972800000|2020-06-12 14:40:00|9723.3|9722.3|9732.6|9731.6|9740.9|9739.9|9721.5|9720.5|4865
1591973100000|2020-06-12 14:45:00|9732.5|9731.5|9724.3|9723.3|9749.5|9748.5|9717.6|9716.6|5881
1591973400000|2020-06-12 14:50:00|9725.1|9724.1|9680.9|9679.9|9725.1|9724.1|9668.9|9667.9|7892
1591973700000|2020-06-12 14:55:00|9680.8|9679.8|9646.4|9645.4|9693.4|9692.4|9645.3|9644.3|5869
1591974000000|2020-06-12 15:00:00|9645.6|9644.6|9600.3|9599.3|9661.6|9660.6|9598.4|9597.4|8186
1591974300000|2020-06-12 15:05:00|9599.1|9598.1|9667.5|9666.5|9671.9|9670.9|9598.6|9597.6|8198
1591974600000|2020-06-12 15:10:00|9667.1|9666.1|9631.6|9630.6|9667.5|9666.5|9631.6|9630.6|4776
1591974900000|2020-06-12 15:15:00|9632.9|9631.9|9587.1|9586.1|9660.6|9659.6|9583.6|9582.6|6383
1591975200000|2020-06-12 15:20:00|9587.9|9586.9|9581.3|9580.3|9622.5|9621.5|9570.6|9569.6|7117
1591975500000|2020-06-12 15:25:00|9581.4|9580.4|9629.5|9628.5|9641.4|9640.4|9581.1|9580.1|6711
1591975800000|2020-06-12 15:30:00|9629.6|9628.6|9656.1|9655.1|9656.3|9655.3|9610.5|9609.5|5887
1591976100000|2020-06-12 15:35:00|9655.9|9654.9|9686.3|9685.3|9696.5|9695.5|9655.3|9654.3|6092
1591976400000|2020-06-12 15:40:00|9687|9686|9666.4|9665.4|9691.1|9690.1|9661.8|9660.8|3745
1591976700000|2020-06-12 15:45:00|9667.8|9666.8|9698.3|9697.3|9707.8|9706.8|9662.6|9661.6|4147
1591977000000|2020-06-12 15:50:00|9696.1|9695.1|9697.3|9696.3|9704.6|9703.6|9673.4|9672.4|4829
1591977300000|2020-06-12 15:55:00|9698|9697|9718.9|9717.9|9720.8|9719.8|9691.5|9690.5|4874
1591977600000|2020-06-12 16:00:00|9719.3|9718.3|9732.6|9731.6|9733.8|9732.8|9705.3|9704.3|4294
1591977900000|2020-06-12 16:05:00|9732.9|9731.9|9723.3|9722.3|9738.9|9737.9|9723.3|9722.3|3416
1591978200000|2020-06-12 16:10:00|9723|9722|9706.3|9705.3|9724.3|9723.3|9695.6|9694.6|3495
1591978500000|2020-06-12 16:15:00|9706.4|9705.4|9723.4|9722.4|9729.1|9728.1|9695.5|9694.5|3302
1591978800000|2020-06-12 16:20:00|9724|9723|9696.3|9695.3|9731.1|9730.1|9694.3|9693.3|3467
1591979100000|2020-06-12 16:25:00|9696.1|9695.1|9689.9|9688.9|9702.9|9701.9|9672.9|9671.9|3508
1591979400000|2020-06-12 16:30:00|9690.4|9689.4|9649.8|9648.8|9692|9691|9647.4|9646.4|4212
1591979700000|2020-06-12 16:35:00|9650.4|9649.4|9649.8|9648.8|9660.9|9659.9|9644|9643|3142
1591980000000|2020-06-12 16:40:00|9650.4|9649.4|9653|9652|9672.4|9671.4|9647.5|9646.5|4622
1591980300000|2020-06-12 16:45:00|9654.4|9653.4|9637|9636|9657.8|9656.8|9632.9|9631.9|3574
1591980600000|2020-06-12 16:50:00|9637.8|9636.8|9672.3|9671.3|9673.4|9672.4|9637.8|9636.8|3221
1591980900000|2020-06-12 16:55:00|9671.4|9670.4|9673.6|9672.6|9682|9681|9663|9662|2017
1591981200000|2020-06-12 17:00:00|9675.3|9674.3|9625.3|9624.3|9679.5|9678.5|9625.3|9624.3|3363
1591981500000|2020-06-12 17:05:00|9626|9625|9635.5|9634.5|9639|9638|9620|9619|2389
1591981800000|2020-06-12 17:10:00|9635.8|9634.8|9626.6|9625.6|9636.3|9635.3|9615.4|9614.4|2325
1591982100000|2020-06-12 17:15:00|9627|9626|9619.3|9618.3|9630.6|9629.6|9606|9605|2590
1591982400000|2020-06-12 17:20:00|9618|9617|9602.5|9601.5|9635.8|9634.8|9593.6|9592.6|2636
1591982700000|2020-06-12 17:25:00|9602|9601|9607.6|9606.6|9626.3|9625.3|9600|9599|3623
1591983000000|2020-06-12 17:30:00|9608.9|9607.9|9575.6|9574.6|9619.4|9618.4|9573.5|9572.5|4239
1591983300000|2020-06-12 17:35:00|9575.5|9574.5|9566.3|9565.3|9595|9594|9553.4|9552.4|4402
1591983600000|2020-06-12 17:40:00|9566.4|9565.4|9563.8|9562.8|9588.9|9587.9|9551.6|9550.6|3864
1591983900000|2020-06-12 17:45:00|9564|9563|9527.4|9526.4|9569.8|9568.8|9518.4|9517.4|7120
1591984200000|2020-06-12 17:50:00|9529.1|9528.1|9529|9528|9539.9|9538.9|9506.6|9505.6|5458
1591984500000|2020-06-12 17:55:00|9529.3|9528.3|9505.3|9504.3|9551.6|9550.6|9503.5|9502.5|6395
1591984800000|2020-06-12 18:00:00|9506.1|9505.1|9542.5|9541.5|9557.3|9556.3|9497.9|9496.9|7629
1591985100000|2020-06-12 18:05:00|9540.9|9539.9|9517|9516|9542.4|9541.4|9503.3|9502.3|4580
1591985400000|2020-06-12 18:10:00|9518.9|9517.9|9557.1|9556.1|9577.1|9576.1|9518.9|9517.9|6310
1591985700000|2020-06-12 18:15:00|9558.4|9557.4|9533.1|9532.1|9568.5|9567.5|9532.9|9531.9|4889
1591986000000|2020-06-12 18:20:00|9533.8|9532.8|9544.4|9543.4|9553.5|9552.5|9526.4|9525.4|3540
1591986300000|2020-06-12 18:25:00|9544.8|9543.8|9571.6|9570.6|9573.8|9572.8|9544|9543|3190
1591986600000|2020-06-12 18:30:00|9572.9|9571.9|9599.8|9598.8|9615.4|9614.4|9566.6|9565.6|7757
1591986900000|2020-06-12 18:35:00|9599.9|9598.9|9576.9|9575.9|9607.6|9606.6|9574.5|9573.5|2935
1591987200000|2020-06-12 18:40:00|9576.8|9575.8|9563.4|9562.4|9591.5|9590.5|9551.4|9550.4|3396
1591987500000|2020-06-12 18:45:00|9563.6|9562.6|9583.9|9582.9|9601|9600|9562.1|9561.1|2687
1591987800000|2020-06-12 18:50:00|9583.5|9582.5|9605.9|9604.9|9606.4|9605.4|9569.1|9568.1|2384
1591988100000|2020-06-12 18:55:00|9605.8|9604.8|9607.4|9606.4|9610.6|9609.6|9582.4|9581.4|2335
1591988400000|2020-06-12 19:00:00|9607.1|9606.1|9621.6|9620.6|9634|9633|9606.6|9605.6|4362
1591988700000|2020-06-12 19:05:00|9621.3|9620.3|9625.1|9624.1|9650.5|9649.5|9614.6|9613.6|3608
1591989000000|2020-06-12 19:10:00|9625|9624|9645.5|9644.5|9652|9651|9624.5|9623.5|3464
1591989300000|2020-06-12 19:15:00|9644.8|9643.8|9621.4|9620.4|9649.9|9648.9|9602|9601|3985
1591989600000|2020-06-12 19:20:00|9620.6|9619.6|9585|9584|9627.9|9626.9|9582.5|9581.5|3320
1591989900000|2020-06-12 19:25:00|9584.9|9583.9|9583.7|9582.7|9601|9600|9566.2|9565.2|3610
1591990200000|2020-06-12 19:30:00|9583.9|9582.9|9595.7|9594.7|9597.4|9596.4|9568.4|9567.4|2673
1591990500000|2020-06-12 19:35:00|9596|9595|9610.1|9609.1|9619.1|9618.1|9593.2|9592.2|3532
1591990800000|2020-06-12 19:40:00|9610.2|9609.2|9625.2|9624.2|9625.2|9624.2|9601.6|9600.6|2975
1591991100000|2020-06-12 19:45:00|9626.1|9625.1|9666.4|9665.4|9666.5|9665.5|9626.1|9625.1|4109
1591991400000|2020-06-12 19:50:00|9672.5|9671.5|9671.2|9670.2|9687.2|9686.2|9654.4|9653.4|5172
1591991700000|2020-06-12 19:55:00|9671.7|9670.7|9662.1|9661.1|9687.1|9686.1|9657.4|9656.4|7486
1591992000000|2020-06-12 20:00:00|9662.6|9660.6|9661.1|9659.1|9672.5|9670.5|9649.2|9647.2|4051
1591992300000|2020-06-12 20:05:00|9660.6|9658.6|9663.2|9661.2|9669|9667|9652.6|9650.6|1878
1591992600000|2020-06-12 20:10:00|9663.4|9661.4|9651.5|9646.5|9663.9|9661.9|9639.2|9637.2|1863
1591992900000|2020-06-12 20:15:00|9651.3|9646.3|9640.9|9635.9|9652.8|9647.8|9640.1|9635.1|0
1591993200000|2020-06-12 20:20:00|9641|9636|9645.1|9640.1|9645.3|9640.3|9640.9|9635.9|0
1591993500000|2020-06-12 20:25:00|9645.2|9640.2|9647.1|9642.1|9647.1|9642.1|9644.6|9639.6|0
1591993800000|2020-06-12 20:30:00|9650.1|9648.1|9650.1|9648.1|9656.4|9654.4|9647.9|9645.9|297
1591994100000|2020-06-12 20:35:00|9648.9|9646.9|9653.4|9651.4|9653.4|9651.4|9647.9|9645.9|141
1591994400000|2020-06-12 20:40:00|9654.6|9652.6|9653.4|9651.4|9656.4|9654.4|9651.9|9649.9|226
1591994700000|2020-06-12 20:45:00|9654.1|9652.1|9654.4|9652.4|9656.6|9654.6|9652.1|9650.1|124
1591995000000|2020-06-12 20:50:00|9654.6|9652.6|9656.1|9654.1|9660.1|9658.1|9654.6|9652.6|195
1591995300000|2020-06-12 20:55:00|9657.1|9655.1|9649.4|9644.4|9658.6|9656.6|9646.4|9643.5|339
1592172000000|2020-06-14 22:00:00|9530.6|9528.6|9548.5|9546.5|9568.7|9566.7|9528.9|9526.9|1383
1592172300000|2020-06-14 22:05:00|9548.6|9546.6|9516.7|9514.7|9550.5|9548.5|9508|9506|1080
1592172600000|2020-06-14 22:10:00|9516.5|9514.5|9529.9|9527.9|9536.6|9534.6|9514.4|9512.4|815
1592172900000|2020-06-14 22:15:00|9530.5|9528.5|9551|9549|9554|9552|9530.5|9528.5|526
1592173200000|2020-06-14 22:20:00|9550.7|9548.7|9551.7|9549.7|9554|9552|9544.1|9542.1|372
1592173500000|2020-06-14 22:25:00|9551.9|9549.9|9571|9569|9578|9576|9551.9|9549.9|450
1592173800000|2020-06-14 22:30:00|9571.2|9569.2|9575.5|9573.5|9577.5|9575.5|9563.1|9561.1|237
1592174100000|2020-06-14 22:35:00|9575.2|9573.2|9569.2|9567.2|9581.1|9579.1|9568.9|9566.9|223
1592174400000|2020-06-14 22:40:00|9568.9|9566.9|9561.5|9559.5|9571|9569|9555.1|9553.1|288
1592174700000|2020-06-14 22:45:00|9561.4|9559.4|9578.1|9576.1|9579.5|9577.5|9557.6|9555.6|275
1592175000000|2020-06-14 22:50:00|9578.2|9576.2|9578.5|9576.5|9582.1|9580.1|9575|9573|138
1592175300000|2020-06-14 22:55:00|9578.4|9576.4|9580.2|9578.2|9587.6|9585.6|9575.4|9573.4|311
1592175600000|2020-06-14 23:00:00|9580.1|9578.1|9567.9|9565.9|9583.6|9581.6|9564.6|9562.6|306
1592175900000|2020-06-14 23:05:00|9567.6|9565.6|9566|9564|9573.9|9571.9|9563.1|9561.1|116
1592176200000|2020-06-14 23:10:00|9566.1|9564.1|9575.5|9573.5|9577.9|9575.9|9558.9|9556.9|353
1592176500000|2020-06-14 23:15:00|9575.6|9573.6|9545|9543|9577.7|9575.7|9542.9|9540.9|352
1592176800000|2020-06-14 23:20:00|9544.6|9542.6|9550|9548|9555.7|9553.7|9540.4|9538.4|374
1592177100000|2020-06-14 23:25:00|9549.9|9547.9|9550|9548|9553.7|9551.7|9536.9|9534.9|283
1592177400000|2020-06-14 23:30:00|9550.9|9548.9|9560.2|9558.2|9562.7|9560.7|9549.9|9547.9|327
1592177700000|2020-06-14 23:35:00|9559.9|9557.9|9568|9566|9568|9566|9555.1|9553.1|360
1592178000000|2020-06-14 23:40:00|9568.1|9566.1|9558.9|9556.9|9571.4|9569.4|9553.7|9551.7|242
1592178300000|2020-06-14 23:45:00|9559.6|9557.6|9547.7|9545.7|9568.2|9566.2|9545.5|9543.5|445
1592178600000|2020-06-14 23:50:00|9547.9|9545.9|9544.1|9542.1|9559.7|9557.7|9540.2|9538.2|485
1592178900000|2020-06-14 23:55:00|9545.4|9543.4|9553.6|9551.6|9558.4|9556.4|9526.1|9524.1|802
1592179200000|2020-06-15 00:00:00|9554.1|9552.1|9554.4|9552.4|9570.7|9568.7|9548.9|9546.9|767
1592179500000|2020-06-15 00:05:00|9555.9|9553.9|9567.6|9565.6|9574|9572|9555.6|9553.6|643
1592179800000|2020-06-15 00:10:00|9567.2|9565.2|9558|9556|9573.9|9571.9|9556|9554|526
1592180100000|2020-06-15 00:15:00|9558.4|9556.4|9561.4|9559.4|9571.6|9569.6|9550|9548|581
1592180400000|2020-06-15 00:20:00|9561.6|9559.6|9569.6|9567.6|9571.6|9569.6|9554.4|9552.4|639
1592180700000|2020-06-15 00:25:00|9569.7|9567.7|9568.7|9566.7|9571.7|9569.7|9559.6|9557.6|364
1592181000000|2020-06-15 00:30:00|9568.6|9566.6|9574.1|9572.1|9578|9576|9566.6|9564.6|418
1592181300000|2020-06-15 00:35:00|9574|9572|9571.1|9569.1|9580.7|9578.7|9568.5|9566.5|407
1592181600000|2020-06-15 00:40:00|9571.4|9569.4|9559.4|9557.4|9575.6|9573.6|9558.2|9556.2|490
1592181900000|2020-06-15 00:45:00|9559|9557|9569.9|9567.9|9572.2|9570.2|9557.9|9555.9|384
1592182200000|2020-06-15 00:50:00|9570.9|9568.9|9565.2|9563.2|9572.5|9570.5|9560.1|9558.1|266
1592182500000|2020-06-15 00:55:00|9565|9563|9543.7|9541.7|9566.5|9564.5|9542.9|9540.9|530
1592182800000|2020-06-15 01:00:00|9544|9542|9558.2|9556.2|9561.6|9559.6|9543.6|9541.6|650
1592183100000|2020-06-15 01:05:00|9558.9|9556.9|9557.6|9555.6|9562.5|9560.5|9553.7|9551.7|262
1592183400000|2020-06-15 01:10:00|9557.9|9555.9|9554.4|9552.4|9561.9|9559.9|9553|9551|463
1592183700000|2020-06-15 01:15:00|9554.2|9552.2|9568.2|9566.2|9569.2|9567.2|9552.1|9550.1|640
1592184000000|2020-06-15 01:20:00|9568.4|9566.4|9570.9|9568.9|9575.1|9573.1|9567.1|9565.1|285
1592184300000|2020-06-15 01:25:00|9571.6|9569.6|9572.1|9570.1|9574.5|9572.5|9568.4|9566.4|194
1592184600000|2020-06-15 01:30:00|9572.5|9570.5|9578.6|9576.6|9580.7|9578.7|9571.9|9569.9|351
1592184900000|2020-06-15 01:35:00|9579.5|9577.5|9583.9|9581.9|9589.1|9587.1|9577.2|9575.2|569
1592185200000|2020-06-15 01:40:00|9584|9582|9592.1|9590.1|9592.9|9590.9|9582.5|9580.5|412
1592185500000|2020-06-15 01:45:00|9592.5|9590.5|9596.7|9594.7|9597.2|9595.2|9589.1|9587.1|325
1592185800000|2020-06-15 01:50:00|9597|9595|9585.7|9583.7|9597.2|9595.2|9579.7|9577.7|338
1592186100000|2020-06-15 01:55:00|9585.9|9583.9|9590.4|9588.4|9590.4|9588.4|9579.6|9577.6|229
1592186400000|2020-06-15 02:00:00|9590.1|9588.1|9581.3|9579.3|9591.4|9589.4|9580.8|9578.8|175
1592186700000|2020-06-15 02:05:00|9581.5|9579.5|9583.9|9581.9|9588.4|9586.4|9573.2|9571.2|140
1592187000000|2020-06-15 02:10:00|9584|9582|9591.7|9589.7|9597.4|9595.4|9584|9582|186
1592187300000|2020-06-15 02:15:00|9591.5|9589.5|9595.9|9593.9|9599.5|9597.5|9586.9|9584.9|246
1592187600000|2020-06-15 02:20:00|9596.8|9594.8|9588.2|9586.2|9599.8|9597.8|9588.2|9586.2|212
1592187900000|2020-06-15 02:25:00|9588.3|9586.3|9589.7|9587.7|9592.7|9590.7|9583.8|9581.8|133
1592188200000|2020-06-15 02:30:00|9589.8|9587.8|9582|9580|9589.8|9587.8|9579.4|9577.4|163
1592188500000|2020-06-15 02:35:00|9582.2|9580.2|9571.8|9569.8|9586.7|9584.7|9570.3|9568.3|278
1592188800000|2020-06-15 02:40:00|9571.9|9569.9|9578.9|9576.9|9579.3|9577.3|9570.4|9568.4|142
1592189100000|2020-06-15 02:45:00|9578.8|9576.8|9572.3|9570.3|9578.8|9576.8|9572|9570|97
1592189400000|2020-06-15 02:50:00|9572.2|9570.2|9566.2|9564.2|9573.4|9571.4|9564.5|9562.5|109
1592189700000|2020-06-15 02:55:00|9566.3|9564.3|9558.4|9556.4|9569.8|9567.8|9558.3|9556.3|199
1592190000000|2020-06-15 03:00:00|9558.2|9556.2|9567.5|9565.5|9569.5|9567.5|9558.2|9556.2|206
1592190300000|2020-06-15 03:05:00|9567.4|9565.4|9569.2|9567.2|9570.9|9568.9|9564.9|9562.9|81
1592190600000|2020-06-15 03:10:00|9569.7|9567.7|9568.4|9566.4|9573.9|9571.9|9566.9|9564.9|121
1592190900000|2020-06-15 03:15:00|9567.9|9565.9|9576.9|9574.9|9577.8|9575.8|9567.3|9565.3|78
1592191200000|2020-06-15 03:20:00|9577.2|9575.2|9580.7|9578.7|9582|9580|9575.8|9573.8|148
1592191500000|2020-06-15 03:25:00|9579.8|9577.8|9578.7|9576.7|9581.9|9579.9|9578.5|9576.5|19
1592191800000|2020-06-15 03:30:00|9578.9|9576.9|9575.7|9573.7|9580.3|9578.3|9575.5|9573.5|81
1592192100000|2020-06-15 03:35:00|9574.8|9572.8|9583.2|9581.2|9585.9|9583.9|9572.2|9570.2|135
1592192400000|2020-06-15 03:40:00|9583|9581|9582.2|9580.2|9583|9581|9575.2|9573.2|126
1592192700000|2020-06-15 03:45:00|9581.9|9579.9|9581.3|9579.3|9581.9|9579.9|9577.5|9575.5|49
1592193000000|2020-06-15 03:50:00|9581.2|9579.2|9575.9|9573.9|9581.2|9579.2|9573.2|9571.2|64
1592193300000|2020-06-15 03:55:00|9575.8|9573.8|9578.8|9576.8|9581.9|9579.9|9573.9|9571.9|55
1592193600000|2020-06-15 04:00:00|9578.9|9576.9|9566.2|9564.2|9579.9|9577.9|9565.4|9563.4|146
1592193900000|2020-06-15 04:05:00|9566|9564|9565.7|9563.7|9567.2|9565.2|9563.8|9561.8|74
1592194200000|2020-06-15 04:10:00|9565.8|9563.8|9564.7|9562.7|9570.2|9568.2|9564.4|9562.4|83
1592194500000|2020-06-15 04:15:00|9564.9|9562.9|9572.4|9570.4|9574.7|9572.7|9563.9|9561.9|69
1592194800000|2020-06-15 04:20:00|9572.7|9570.7|9567|9565|9573.3|9571.3|9565|9563|40
1592195100000|2020-06-15 04:25:00|9566.9|9564.9|9563.3|9561.3|9568.9|9566.9|9562.7|9560.7|58
1592195400000|2020-06-15 04:30:00|9563.5|9561.5|9565.7|9563.7|9572.8|9570.8|9562|9560|106
1592195700000|2020-06-15 04:35:00|9565.3|9563.3|9567.8|9565.8|9569.8|9567.8|9562.8|9560.8|63
1592196000000|2020-06-15 04:40:00|9567.7|9565.7|9556.8|9554.8|9568.3|9566.3|9552.7|9550.7|217
1592196300000|2020-06-15 04:45:00|9556.7|9554.7|9548.8|9546.8|9560.4|9558.4|9539.8|9537.8|318
1592196600000|2020-06-15 04:50:00|9548.3|9546.3|9538.9|9536.9|9549.5|9547.5|9535.8|9533.8|286
1592196900000|2020-06-15 04:55:00|9538.8|9536.8|9541.2|9539.2|9544.2|9542.2|9536.3|9534.3|138
1592197200000|2020-06-15 05:00:00|9540.3|9538.3|9520.3|9518.3|9543.4|9541.4|9517.3|9515.3|646
1592197500000|2020-06-15 05:05:00|9520.4|9518.4|9508.5|9506.5|9527|9525|9505.2|9503.2|1207
1592197800000|2020-06-15 05:10:00|9508.7|9506.7|9517.9|9515.9|9521.5|9519.5|9508.3|9506.3|410
1592198100000|2020-06-15 05:15:00|9518.2|9516.2|9502.7|9500.7|9528.9|9526.9|9502.4|9500.4|684
1592198400000|2020-06-15 05:20:00|9503.3|9501.3|9514.8|9512.8|9521.4|9519.4|9502.5|9500.5|478
1592198700000|2020-06-15 05:25:00|9516.7|9514.7|9494.8|9492.8|9517.9|9515.9|9492.5|9490.5|452
1592199000000|2020-06-15 05:30:00|9495.2|9493.2|9493.4|9491.4|9503.7|9501.7|9489.5|9487.5|357
1592199300000|2020-06-15 05:35:00|9493.2|9491.2|9461.5|9459.5|9493.4|9491.4|9461.5|9459.5|856
1592199600000|2020-06-15 05:40:00|9461.3|9459.3|9455.7|9453.7|9471.3|9469.3|9440|9438|1282
1592199900000|2020-06-15 05:45:00|9455.5|9453.5|9452.7|9450.7|9466.5|9464.5|9451.3|9449.3|420
1592200200000|2020-06-15 05:50:00|9452.5|9450.5|9446.3|9444.3|9455.8|9453.8|9442|9440|484
1592200500000|2020-06-15 05:55:00|9446.4|9444.4|9424.8|9422.8|9450.2|9448.2|9420.2|9418.2|796
1592200800000|2020-06-15 06:00:00|9423.8|9421.8|9413.5|9411.5|9439.4|9437.4|9412.9|9410.9|996
1592201100000|2020-06-15 06:05:00|9414.2|9412.2|9416.4|9414.4|9417|9415|9392.3|9390.3|1251
1592201400000|2020-06-15 06:10:00|9416.7|9414.7|9419.8|9417.8|9428.9|9426.9|9411.3|9409.3|1041
1592201700000|2020-06-15 06:15:00|9418.8|9416.8|9430.2|9428.2|9440.7|9438.7|9408.3|9406.3|838
1592202000000|2020-06-15 06:20:00|9429.3|9427.3|9416.3|9414.3|9440.8|9438.8|9410|9408|562
1592202300000|2020-06-15 06:25:00|9415.8|9413.8|9409.9|9407.9|9416.4|9414.4|9396.2|9394.2|620
1592202600000|2020-06-15 06:30:00|9409.5|9407.5|9427.2|9425.2|9429.3|9427.3|9403.9|9401.9|320
1592202900000|2020-06-15 06:35:00|9425.9|9423.9|9419.9|9417.9|9436|9434|9416.4|9414.4|368
1592203200000|2020-06-15 06:40:00|9419.7|9417.7|9395.4|9393.4|9420.4|9418.4|9385.7|9383.7|705
1592203500000|2020-06-15 06:45:00|9396|9394|9405|9403|9407.9|9405.9|9388.9|9386.9|294
1592203800000|2020-06-15 06:50:00|9405.3|9403.3|9409.5|9407.5|9413.4|9411.4|9399.4|9397.4|389
1592204100000|2020-06-15 06:55:00|9409.4|9407.4|9427|9425|9428.4|9426.4|9401.5|9399.5|291
1592204400000|2020-06-15 07:00:00|9428|9426|9437.2|9435.2|9443|9441|9419.4|9417.4|526
1592204700000|2020-06-15 07:05:00|9436.8|9434.8|9410.8|9408.8|9444.8|9442.8|9407.8|9405.8|549
1592205000000|2020-06-15 07:10:00|9411|9409|9424.4|9422.4|9442.4|9440.4|9408.8|9406.8|665
1592205300000|2020-06-15 07:15:00|9422.4|9420.4|9430.3|9428.3|9432.7|9430.7|9403|9401|614
1592205600000|2020-06-15 07:20:00|9430.4|9428.4|9456.2|9454.2|9457.3|9455.3|9422.7|9420.7|580
1592205900000|2020-06-15 07:25:00|9454.4|9452.4|9438|9436|9454.9|9452.9|9433.3|9431.3|413
1592206200000|2020-06-15 07:30:00|9435.7|9433.7|9423.4|9421.4|9436.5|9434.5|9420.5|9418.5|482
1592206500000|2020-06-15 07:35:00|9423.8|9421.8|9438.4|9436.4|9447.8|9445.8|9420.8|9418.8|460
1592206800000|2020-06-15 07:40:00|9437.2|9435.2|9438.9|9436.9|9449.5|9447.5|9431.5|9429.5|336
1592207100000|2020-06-15 07:45:00|9441.5|9439.5|9437.4|9435.4|9451.4|9449.4|9433.2|9431.2|272
1592207400000|2020-06-15 07:50:00|9437.9|9435.9|9449|9447|9449.3|9447.3|9434.4|9432.4|205
1592207700000|2020-06-15 07:55:00|9448.8|9446.8|9452.9|9450.9|9454.9|9452.9|9440.8|9438.8|580
1592208000000|2020-06-15 08:00:00|9455.8|9453.8|9459.4|9457.4|9469.2|9467.2|9453.9|9451.9|643
1592208300000|2020-06-15 08:05:00|9459.8|9457.8|9445.3|9443.3|9466|9464|9444|9442|351
1592208600000|2020-06-15 08:10:00|9444.8|9442.8|9461.8|9459.8|9462.3|9460.3|9439.8|9437.8|296
1592208900000|2020-06-15 08:15:00|9461.7|9459.7|9469.2|9467.2|9470.3|9468.3|9453.5|9451.5|533
1592209200000|2020-06-15 08:20:00|9469.5|9467.5|9469.2|9467.2|9470.5|9468.5|9460.3|9458.3|352
1592209500000|2020-06-15 08:25:00|9469.3|9467.3|9473.4|9471.4|9482.7|9480.7|9467.7|9465.7|387
1592209800000|2020-06-15 08:30:00|9473.2|9471.2|9483.8|9481.8|9485.2|9483.2|9467.9|9465.9|322
1592210100000|2020-06-15 08:35:00|9483.7|9481.7|9474.7|9472.7|9486.9|9484.9|9473.9|9471.9|499
1592210400000|2020-06-15 08:40:00|9475|9473|9488.8|9486.8|9489.8|9487.8|9474.2|9472.2|270
1592210700000|2020-06-15 08:45:00|9488.5|9486.5|9494.4|9492.4|9499.5|9497.5|9486.2|9484.2|525
1592211000000|2020-06-15 08:50:00|9494.8|9492.8|9494|9492|9499.4|9497.4|9488.4|9486.4|542
1592211300000|2020-06-15 08:55:00|9493.7|9491.7|9501.8|9499.8|9503.7|9501.7|9492.4|9490.4|333
1592211600000|2020-06-15 09:00:00|9502.3|9500.3|9490.5|9488.5|9506.7|9504.7|9489.9|9487.9|237
1592211900000|2020-06-15 09:05:00|9490.4|9488.4|9476.8|9474.8|9492.8|9490.8|9476.3|9474.3|376
1592212200000|2020-06-15 09:10:00|9477|9475|9479.4|9477.4|9486.4|9484.4|9476.8|9474.8|276
1592212500000|2020-06-15 09:15:00|9479.9|9477.9|9494|9492|9496.7|9494.7|9479.4|9477.4|408
1592212800000|2020-06-15 09:20:00|9494.5|9492.5|9495.7|9493.7|9498.3|9496.3|9487.8|9485.8|242
1592213100000|2020-06-15 09:25:00|9494.2|9492.2|9503.7|9501.7|9507|9505|9490.5|9488.5|259
1592213400000|2020-06-15 09:30:00|9501.5|9499.5|9490.3|9488.3|9507.8|9505.8|9484|9482|500
1592213700000|2020-06-15 09:35:00|9490.2|9488.2|9487.9|9485.9|9492.3|9490.3|9480.8|9478.8|339
1592214000000|2020-06-15 09:40:00|9487.8|9485.8|9491.7|9489.7|9496.4|9494.4|9484.2|9482.2|376
1592214300000|2020-06-15 09:45:00|9491.5|9489.5|9506.4|9504.4|9509.2|9507.2|9485.8|9483.8|327
1592214600000|2020-06-15 09:50:00|9506.7|9504.7|9524.5|9522.5|9530.4|9528.4|9506.7|9504.7|660
1592214900000|2020-06-15 09:55:00|9524.4|9522.4|9526|9524|9529.8|9527.8|9521.7|9519.7|313
1592215200000|2020-06-15 10:00:00|9526.9|9524.9|9532.2|9530.2|9533.7|9531.7|9519.5|9517.5|507
1592215500000|2020-06-15 10:05:00|9532|9530|9527.5|9525.5|9535.5|9533.5|9523.9|9521.9|349
1592215800000|2020-06-15 10:10:00|9528.4|9526.4|9540.5|9538.5|9543.3|9541.3|9525.8|9523.8|402
1592216100000|2020-06-15 10:15:00|9540.8|9538.8|9521.7|9519.7|9542.2|9540.2|9517.2|9515.2|437
1592216400000|2020-06-15 10:20:00|9523.2|9521.2|9517.9|9515.9|9527.5|9525.5|9514.8|9512.8|313
1592216700000|2020-06-15 10:25:00|9517|9515|9512.2|9510.2|9523|9521|9509.3|9507.3|241
1592217000000|2020-06-15 10:30:00|9511.9|9509.9|9503.3|9501.3|9513.9|9511.9|9499.2|9497.2|536
1592217300000|2020-06-15 10:35:00|9503.4|9501.4|9502.4|9500.4|9507.9|9505.9|9502.3|9500.3|286
1592217600000|2020-06-15 10:40:00|9501.5|9499.5|9520|9518|9521.7|9519.7|9501.3|9499.3|351
1592217900000|2020-06-15 10:45:00|9519.9|9517.9|9491.4|9489.4|9525|9523|9488.9|9486.9|495
1592218200000|2020-06-15 10:50:00|9491.7|9489.7|9489.9|9487.9|9509.4|9507.4|9485.4|9483.4|853
1592218500000|2020-06-15 10:55:00|9489.7|9487.7|9483.9|9481.9|9499.3|9497.3|9482.2|9480.2|392
1592218800000|2020-06-15 11:00:00|9485.7|9483.7|9490.2|9488.2|9497.8|9495.8|9485.7|9483.7|303
1592219100000|2020-06-15 11:05:00|9488.4|9486.4|9498.2|9496.2|9500.7|9498.7|9487|9485|212
1592219400000|2020-06-15 11:10:00|9498.5|9496.5|9487.7|9485.7|9502.8|9500.8|9482.7|9480.7|654
1592219700000|2020-06-15 11:15:00|9487.2|9485.2|9495.3|9493.3|9495.3|9493.3|9480.3|9478.3|443
1592220000000|2020-06-15 11:20:00|9495.5|9493.5|9507.2|9505.2|9511.8|9509.8|9491.2|9489.2|1475
1592220300000|2020-06-15 11:25:00|9510.5|9508.5|9512.3|9510.3|9527.5|9525.5|9507.9|9505.9|633
1592220600000|2020-06-15 11:30:00|9512.2|9510.2|9509.3|9507.3|9515.3|9513.3|9503.2|9501.2|452
1592220900000|2020-06-15 11:35:00|9507.9|9505.9|9523|9521|9528.3|9526.3|9505.9|9503.9|732
1592221200000|2020-06-15 11:40:00|9523.3|9521.3|9522.8|9520.8|9525.9|9523.9|9519|9517|408
1592221500000|2020-06-15 11:45:00|9522.5|9520.5|9535.2|9533.2|9542.9|9540.9|9519.3|9517.3|788
1592221800000|2020-06-15 11:50:00|9534.8|9532.8|9542.5|9540.5|9544|9542|9534.4|9532.4|351
1592222100000|2020-06-15 11:55:00|9542.7|9540.7|9528.4|9526.4|9542.7|9540.7|9518.4|9516.4|698
1592222400000|2020-06-15 12:00:00|9528.9|9526.9|9521.2|9519.2|9533|9531|9514.5|9512.5|973
1592222700000|2020-06-15 12:05:00|9520.5|9518.5|9515.7|9513.7|9533.3|9531.3|9514|9512|923
1592223000000|2020-06-15 12:10:00|9514.9|9512.9|9514.5|9512.5|9527.3|9525.3|9507.9|9505.9|991
1592223300000|2020-06-15 12:15:00|9514.4|9512.4|9520.3|9518.3|9524|9522|9507.2|9505.2|804
1592223600000|2020-06-15 12:20:00|9520.4|9518.4|9522.5|9520.5|9528.7|9526.7|9509.4|9507.4|1390
1592223900000|2020-06-15 12:25:00|9523|9521|9527.2|9525.2|9531.2|9529.2|9516.7|9514.7|1000
1592224200000|2020-06-15 12:30:00|9530|9528|9529.2|9527.2|9538.4|9536.4|9525.2|9523.2|1374
1592224500000|2020-06-15 12:35:00|9529.3|9527.3|9537|9535|9539.7|9537.7|9526.8|9524.8|1068
1592224800000|2020-06-15 12:40:00|9537.3|9535.3|9522.5|9520.5|9537.7|9535.7|9520.2|9518.2|1126
1592225100000|2020-06-15 12:45:00|9522.9|9520.9|9533.5|9531.5|9533.7|9531.7|9517.7|9515.7|926
1592225400000|2020-06-15 12:50:00|9533.4|9531.4|9528.7|9526.7|9533.4|9531.4|9522.7|9520.7|1155
1592225700000|2020-06-15 12:55:00|9528.8|9526.8|9527.2|9525.2|9532.4|9530.4|9523.7|9521.7|1247
1592226000000|2020-06-15 13:00:00|9527.5|9525.5|9534.5|9532.5|9538.4|9536.4|9524.9|9522.9|1246
1592226300000|2020-06-15 13:05:00|9534.4|9532.4|9523.7|9521.7|9537|9535|9519.8|9517.8|1237
1592226600000|2020-06-15 13:10:00|9523.8|9521.8|9524.8|9522.8|9527.2|9525.2|9511.9|9509.9|1552
1592226900000|2020-06-15 13:15:00|9524.7|9522.7|9538.2|9536.2|9540.2|9538.2|9524.7|9522.7|2212
1592227200000|2020-06-15 13:20:00|9537.7|9535.7|9536.7|9534.7|9541.5|9539.5|9532.2|9530.2|1423
1592227500000|2020-06-15 13:25:00|9536.8|9534.8|9525.8|9523.8|9538.4|9536.4|9521.5|9519.5|3000
1592227800000|2020-06-15 13:30:00|9525.3|9524.3|9501.4|9500.4|9555.5|9554.5|9487.5|9486.5|16063
1592228100000|2020-06-15 13:35:00|9502.5|9501.5|9556.7|9555.7|9572.7|9571.7|9500.3|9499.3|11916
1592228400000|2020-06-15 13:40:00|9556.2|9555.2|9536.2|9535.2|9568.2|9567.2|9534.8|9533.8|10823
1592228700000|2020-06-15 13:45:00|9536.3|9535.3|9525.9|9524.9|9545|9544|9517.5|9516.5|7651
1592229000000|2020-06-15 13:50:00|9526|9525|9566|9565|9569.2|9568.2|9520.3|9519.3|7415
1592229300000|2020-06-15 13:55:00|9565.7|9564.7|9599.4|9598.4|9602.4|9601.4|9563.3|9562.3|6399
1592229600000|2020-06-15 14:00:00|9598.7|9597.7|9606.2|9605.2|9615.5|9614.5|9585.2|9584.2|6564
1592229900000|2020-06-15 14:05:00|9606|9605|9633.5|9632.5|9636.9|9635.9|9605|9604|5631
1592230200000|2020-06-15 14:10:00|9633.1|9632.1|9618|9617|9637.3|9636.3|9618|9617|4448
1592230500000|2020-06-15 14:15:00|9617.8|9616.8|9631.8|9630.8|9633.5|9632.5|9603.7|9602.7|5132
1592230800000|2020-06-15 14:20:00|9631.2|9630.2|9606.2|9605.2|9633.6|9632.6|9606.1|9605.1|4548
1592231100000|2020-06-15 14:25:00|9606|9605|9592.7|9591.7|9620.5|9619.5|9592.7|9591.7|4309
1592231400000|2020-06-15 14:30:00|9592.6|9591.6|9602.8|9601.8|9604.6|9603.6|9578.5|9577.5|3688
1592231700000|2020-06-15 14:35:00|9603.3|9602.3|9573.2|9572.2|9608.2|9607.2|9572.8|9571.8|4205
1592232000000|2020-06-15 14:40:00|9572.3|9571.3|9583|9582|9583.3|9582.3|9559|9558|5146
1592232300000|2020-06-15 14:45:00|9583.8|9582.8|9606.8|9605.8|9619.2|9618.2|9578.3|9577.3|6256
1592232600000|2020-06-15 14:50:00|9605.1|9604.1|9616.3|9615.3|9625.8|9624.8|9592.3|9591.3|5271
1592232900000|2020-06-15 14:55:00|9616|9615|9591.8|9590.8|9624|9623|9588.1|9587.1|4684
1592233200000|2020-06-15 15:00:00|9592.5|9591.5|9631.2|9630.2|9631.2|9630.2|9585.7|9584.7|4356
1592233500000|2020-06-15 15:05:00|9631.1|9630.1|9631.8|9630.8|9635.2|9634.2|9622.2|9621.2|5307
1592233800000|2020-06-15 15:10:00|9632|9631|9632.3|9631.3|9639.3|9638.3|9616.3|9615.3|3871
1592234100000|2020-06-15 15:15:00|9632.2|9631.2|9616.1|9615.1|9632.2|9631.2|9602.8|9601.8|5323
1592234400000|2020-06-15 15:20:00|9616.6|9615.6|9638.7|9637.7|9641.2|9640.2|9609.1|9608.1|4538
1592234700000|2020-06-15 15:25:00|9638.6|9637.6|9621.2|9620.2|9640.1|9639.1|9604|9603|5218
1592235000000|2020-06-15 15:30:00|9621.6|9620.6|9615.7|9614.7|9636.1|9635.1|9605.5|9604.5|5137
1592235300000|2020-06-15 15:35:00|9617.6|9616.6|9631.1|9630.1|9637.8|9636.8|9613.2|9612.2|3317
1592235600000|2020-06-15 15:40:00|9632.5|9631.5|9610.8|9609.8|9639.1|9638.1|9609.7|9608.7|2656
1592235900000|2020-06-15 15:45:00|9610.5|9609.5|9618.5|9617.5|9623.3|9622.3|9608.1|9607.1|3759
1592236200000|2020-06-15 15:50:00|9618.6|9617.6|9602|9601|9629.7|9628.7|9597.7|9596.7|4236
1592236500000|2020-06-15 15:55:00|9602.2|9601.2|9627.2|9626.2|9635.6|9634.6|9602|9601|5205
1592236800000|2020-06-15 16:00:00|9626.1|9625.1|9662.2|9661.2|9666.1|9665.1|9621|9620|4876
1592237100000|2020-06-15 16:05:00|9662.5|9661.5|9666.2|9665.2|9668.3|9667.3|9655.3|9654.3|3215
1592237400000|2020-06-15 16:10:00|9665.8|9664.8|9658.8|9657.8|9670.7|9669.7|9655.1|9654.1|3150
1592237700000|2020-06-15 16:15:00|9658.2|9657.2|9674.7|9673.7|9679.8|9678.8|9658.1|9657.1|3784
1592238000000|2020-06-15 16:20:00|9675|9674|9675.8|9674.8|9677.6|9676.6|9670|9669|2144
1592238300000|2020-06-15 16:25:00|9675.3|9674.3|9671.3|9670.3|9680.1|9679.1|9667.3|9666.3|1834
1592238600000|2020-06-15 16:30:00|9671.5|9670.5|9659.5|9658.5|9672.2|9671.2|9657.7|9656.7|1777
1592238900000|2020-06-15 16:35:00|9660|9659|9664.5|9663.5|9672.3|9671.3|9658.3|9657.3|2242
1592239200000|2020-06-15 16:40:00|9663.5|9662.5|9673.8|9672.8|9678.7|9677.7|9657|9656|1676
1592239500000|2020-06-15 16:45:00|9674|9673|9681|9680|9689.2|9688.2|9668.8|9667.8|3709
1592239800000|2020-06-15 16:50:00|9681.3|9680.3|9679.5|9678.5|9683.9|9682.9|9668.5|9667.5|1839
1592240100000|2020-06-15 16:55:00|9679.7|9678.7|9688.4|9687.4|9688.9|9687.9|9671.8|9670.8|1570
1592240400000|2020-06-15 17:00:00|9688|9687|9691|9690|9691.7|9690.7|9679.2|9678.2|1510
1592240700000|2020-06-15 17:05:00|9691.4|9690.4|9696.7|9695.7|9696.9|9695.9|9682.4|9681.4|1337
1592241000000|2020-06-15 17:10:00|9696.8|9695.8|9704.8|9703.8|9705.9|9704.9|9692.7|9691.7|2344
1592241300000|2020-06-15 17:15:00|9705.4|9704.4|9698.9|9697.9|9712.7|9711.7|9697.9|9696.9|4128
1592241600000|2020-06-15 17:20:00|9699.3|9698.3|9694.8|9693.8|9708.2|9707.2|9693|9692|2645
1592241900000|2020-06-15 17:25:00|9694.4|9693.4|9695.7|9694.7|9701.4|9700.4|9689.9|9688.9|2269
1592242200000|2020-06-15 17:30:00|9695.5|9694.5|9693.9|9692.9|9699.3|9698.3|9688.2|9687.2|1379
1592242500000|2020-06-15 17:35:00|9694.4|9693.4|9706.7|9705.7|9711.9|9710.9|9694.4|9693.4|2639
1592242800000|2020-06-15 17:40:00|9706.4|9705.4|9698.4|9697.4|9711.2|9710.2|9694.8|9693.8|1843
1592243100000|2020-06-15 17:45:00|9697.8|9696.8|9693.2|9692.2|9697.8|9696.8|9690|9689|1718
1592243400000|2020-06-15 17:50:00|9692.7|9691.7|9705.2|9704.2|9711.7|9710.7|9692.5|9691.5|1401
1592243700000|2020-06-15 17:55:00|9705.3|9704.3|9706.2|9705.2|9710|9709|9698.5|9697.5|1361
1592244000000|2020-06-15 18:00:00|9705.9|9704.9|9767.5|9766.5|9776.8|9775.8|9705.9|9704.9|9166
1592244300000|2020-06-15 18:05:00|9768.9|9767.9|9772.7|9771.7|9789.8|9788.8|9759.4|9758.4|5982
1592244600000|2020-06-15 18:10:00|9771.5|9770.5|9776.7|9775.7|9783.3|9782.3|9765|9764|4492
1592244900000|2020-06-15 18:15:00|9776.5|9775.5|9802.9|9801.9|9807.4|9806.4|9775.2|9774.2|4626
1592245200000|2020-06-15 18:20:00|9802.3|9801.3|9801.8|9800.8|9810.2|9809.2|9788.8|9787.8|4315
1592245500000|2020-06-15 18:25:00|9802|9801|9798.9|9797.9|9807.7|9806.7|9791.8|9790.8|3202
1592245800000|2020-06-15 18:30:00|9800.3|9799.3|9781.7|9780.7|9811.5|9810.5|9778|9777|5262
1592246100000|2020-06-15 18:35:00|9783.3|9782.3|9790.8|9789.8|9798.7|9797.7|9783.3|9782.3|2874
1592246400000|2020-06-15 18:40:00|9791.2|9790.2|9785.5|9784.5|9799.5|9798.5|9782.9|9781.9|2924
1592246700000|2020-06-15 18:45:00|9785.8|9784.8|9795.2|9794.2|9800.7|9799.7|9785.8|9784.8|2939
1592247000000|2020-06-15 18:50:00|9794.8|9793.8|9784.3|9783.3|9801.9|9800.9|9776.8|9775.8|3455
1592247300000|2020-06-15 18:55:00|9784.5|9783.5|9781.7|9780.7|9790.5|9789.5|9780.2|9779.2|2309
1592247600000|2020-06-15 19:00:00|9781.4|9780.4|9798.3|9797.3|9806|9805|9779.4|9778.4|2136
1592247900000|2020-06-15 19:05:00|9798.4|9797.4|9787.5|9786.5|9798.5|9797.5|9778.9|9777.9|2394
1592248200000|2020-06-15 19:10:00|9788.4|9787.4|9790|9789|9800|9799|9785.5|9784.5|1551
1592248500000|2020-06-15 19:15:00|9789.9|9788.9|9778.9|9777.9|9796.2|9795.2|9778.3|9777.3|2563
1592248800000|2020-06-15 19:20:00|9778.7|9777.7|9776.2|9775.2|9781.3|9780.3|9756.8|9755.8|3237
1592249100000|2020-06-15 19:25:00|9776|9775|9756|9755|9786.8|9785.8|9755.2|9754.2|2852
1592249400000|2020-06-15 19:30:00|9756.5|9755.5|9740.3|9739.3|9762.7|9761.7|9732.8|9731.8|4686
1592249700000|2020-06-15 19:35:00|9740.1|9739.1|9742.1|9741.1|9751.3|9750.3|9726.8|9725.8|3709
1592250000000|2020-06-15 19:40:00|9740.7|9739.7|9751.1|9750.1|9755.6|9754.6|9728.8|9727.8|3473
1592250300000|2020-06-15 19:45:00|9750.1|9749.1|9754.6|9753.6|9767.2|9766.2|9741|9740|3355
1592250600000|2020-06-15 19:50:00|9754.8|9753.8|9759.7|9758.7|9779|9778|9752|9751|4682
1592250900000|2020-06-15 19:55:00|9761.6|9760.6|9780.8|9779.8|9782.1|9781.1|9757.6|9756.6|7744
1592251200000|2020-06-15 20:00:00|9781.2|9779.2|9791.8|9789.8|9796.7|9794.7|9777.2|9775.2|3789
1592251500000|2020-06-15 20:05:00|9791.9|9789.9|9789.9|9787.9|9794.2|9792.2|9784.9|9782.9|1019
1592251800000|2020-06-15 20:10:00|9789.7|9787.7|9806.5|9801.5|9806.7|9804.7|9785.8|9783.8|1804
1592252100000|2020-06-15 20:15:00|9806.6|9801.6|9802.1|9797.1|9806.6|9801.6|9800.8|9795.8|0
1592252400000|2020-06-15 20:20:00|9802.2|9797.2|9803|9798|9803.7|9798.7|9802.2|9797.2|0
1592252700000|2020-06-15 20:25:00|9802.3|9797.3|9802.8|9797.8|9803.2|9798.2|9801.7|9796.7|0
1592253000000|2020-06-15 20:30:00|9802.9|9797.9|9811.7|9809.7|9811.7|9809.7|9802.9|9797.9|549
1592253300000|2020-06-15 20:35:00|9812.9|9810.9|9812.7|9810.7|9814.4|9812.4|9809.2|9807.2|278
1592253600000|2020-06-15 20:40:00|9813.4|9811.4|9811.7|9809.7|9815.4|9813.4|9809.9|9807.9|290
1592253900000|2020-06-15 20:45:00|9812.2|9810.2|9814.7|9812.7|9815.9|9813.9|9810.4|9808.4|195
1592254200000|2020-06-15 20:50:00|9815.4|9813.4|9814.2|9812.2|9816.7|9814.7|9812.7|9810.7|98
1592254500000|2020-06-15 20:55:00|9813.2|9811.2|9815.4|9810.4|9816.2|9814.2|9811.7|9809.7|157
1592254800000|2020-06-15 21:00:00|9816.2|9811.2|9817.1|9812.1|9817.4|9812.4|9815.4|9810.4|0
1592255100000|2020-06-15 21:05:00|9817.2|9812.2|9823.5|9818.5|9823.5|9818.5|9817.2|9812.2|0
1592255400000|2020-06-15 21:10:00|9822.9|9817.9|9825.4|9820.4|9825.6|9820.6|9822.9|9817.9|0
1592255700000|2020-06-15 21:15:00|9825.5|9820.5|9824.3|9819.3|9825.5|9820.5|9823.7|9818.7|0
1592256000000|2020-06-15 21:20:00|9824.1|9819.1|9823.7|9818.7|9824.4|9819.4|9823.4|9818.4|0
1592256300000|2020-06-15 21:25:00|9823.6|9818.6|9823.4|9818.4|9823.6|9818.6|9823.1|9818.1|0
1592256600000|2020-06-15 21:30:00|9823.8|9818.8|9825|9820|9825|9820|9823.1|9818.1|0
1592256900000|2020-06-15 21:35:00|9825.7|9820.7|9825.1|9820.1|9826.4|9821.4|9825.1|9820.1|0
1592257200000|2020-06-15 21:40:00|9825.3|9820.3|9826.6|9821.6|9828.9|9823.9|9825.2|9820.2|0
1592257500000|2020-06-15 21:45:00|9826.5|9821.5|9827.3|9822.3|9827.6|9822.6|9826.1|9821.1|0
1592257800000|2020-06-15 21:50:00|9826.8|9821.8|9826.5|9821.5|9827.2|9822.2|9826.2|9821.2|0
1592258100000|2020-06-15 21:55:00|9823|9818|9823.4|9818.4|9825.7|9820.7|9820.9|9815.9|0
1592258400000|2020-06-15 22:00:00|9811.7|9809.7|9829.2|9827.2|9835.2|9833.2|9803.2|9801.2|815
1592258700000|2020-06-15 22:05:00|9829.4|9827.4|9829.2|9827.2|9830.9|9828.9|9825.5|9823.5|142
1592259000000|2020-06-15 22:10:00|9829.3|9827.3|9827.8|9825.8|9836.5|9834.5|9827.7|9825.7|274
1592259300000|2020-06-15 22:15:00|9828.9|9826.9|9814.3|9812.3|9830|9828|9804.9|9802.9|479
1592259600000|2020-06-15 22:20:00|9814.4|9812.4|9824.2|9822.2|9825.4|9823.4|9811.4|9809.4|256
1592259900000|2020-06-15 22:25:00|9824|9822|9818.9|9816.9|9825.7|9823.7|9816.3|9814.3|88
1592260200000|2020-06-15 22:30:00|9819|9817|9806|9804|9820.7|9818.7|9802.9|9800.9|282
1592260500000|2020-06-15 22:35:00|9806.3|9804.3|9806.5|9804.5|9808.9|9806.9|9802|9800|175
1592260800000|2020-06-15 22:40:00|9806.4|9804.4|9805.9|9803.9|9808.9|9806.9|9805.3|9803.3|83
1592261100000|2020-06-15 22:45:00|9805.5|9803.5|9808.7|9806.7|9809.3|9807.3|9802.5|9800.5|229
1592261400000|2020-06-15 22:50:00|9808.3|9806.3|9816.9|9814.9|9823.2|9821.2|9807.8|9805.8|200
1592261700000|2020-06-15 22:55:00|9816.8|9814.8|9822.2|9820.2|9828|9826|9816.3|9814.3|192
1592262000000|2020-06-15 23:00:00|9822|9820|9818.7|9816.7|9826.7|9824.7|9814.7|9812.7|206
1592262300000|2020-06-15 23:05:00|9818.4|9816.4|9812|9810|9822.8|9820.8|9806.7|9804.7|198
1592262600000|2020-06-15 23:10:00|9811.9|9809.9|9809.5|9807.5|9813.9|9811.9|9808|9806|105
1592262900000|2020-06-15 23:15:00|9810.9|9808.9|9805|9803|9813.7|9811.7|9804.3|9802.3|123
1592263200000|2020-06-15 23:20:00|9804.3|9802.3|9824.7|9822.7|9825|9823|9804.3|9802.3|221
1592263500000|2020-06-15 23:25:00|9824.4|9822.4|9834|9832|9834.8|9832.8|9822|9820|371
1592263800000|2020-06-15 23:30:00|9833.8|9831.8|9847.9|9845.9|9847.9|9845.9|9830.4|9828.4|482
1592264100000|2020-06-15 23:35:00|9847.8|9845.8|9863.2|9861.2|9866.9|9864.9|9842.5|9840.5|1077
1592264400000|2020-06-15 23:40:00|9863.5|9861.5|9858.2|9856.2|9865.7|9863.7|9855|9853|321
1592264700000|2020-06-15 23:45:00|9858.9|9856.9|9856.5|9854.5|9867.8|9865.8|9856.2|9854.2|613
1592265000000|2020-06-15 23:50:00|9857.4|9855.4|9863.9|9861.9|9865.8|9863.8|9856.9|9854.9|209
1592265300000|2020-06-15 23:55:00|9864.2|9862.2|9879|9877|9881.2|9879.2|9860.5|9858.5|585
1592265600000|2020-06-16 00:00:00|9877.7|9875.7|9884.2|9882.2|9886.4|9884.4|9872.4|9870.4|595
1592265900000|2020-06-16 00:05:00|9884|9882|9873|9871|9888.3|9886.3|9872|9870|428
1592266200000|2020-06-16 00:10:00|9873.3|9871.3|9873.9|9871.9|9876.4|9874.4|9864|9862|438
1592266500000|2020-06-16 00:15:00|9873.8|9871.8|9867.2|9865.2|9874.8|9872.8|9862.5|9860.5|294
1592266800000|2020-06-16 00:20:00|9867.5|9865.5|9866.8|9864.8|9876|9874|9861.9|9859.9|341
1592267100000|2020-06-16 00:25:00|9866.3|9864.3|9868|9866|9872.5|9870.5|9866.3|9864.3|183
1592267400000|2020-06-16 00:30:00|9867.5|9865.5|9879.8|9877.8|9883.4|9881.4|9867.3|9865.3|325
1592267700000|2020-06-16 00:35:00|9879.7|9877.7|9869.5|9867.5|9881.7|9879.7|9863.4|9861.4|365
1592268000000|2020-06-16 00:40:00|9869.7|9867.7|9866.5|9864.5|9873.8|9871.8|9865.2|9863.2|244
1592268300000|2020-06-16 00:45:00|9867.2|9865.2|9858.8|9856.8|9871.4|9869.4|9855.8|9853.8|405
1592268600000|2020-06-16 00:50:00|9859.2|9857.2|9866.3|9864.3|9866.8|9864.8|9857.9|9855.9|180
1592268900000|2020-06-16 00:55:00|9867|9865|9870.8|9868.8|9872|9870|9866.4|9864.4|162
1592269200000|2020-06-16 01:00:00|9870.9|9868.9|9888|9886|9892.9|9890.9|9870.8|9868.8|755
1592269500000|2020-06-16 01:05:00|9888.9|9886.9|9888.4|9886.4|9890.5|9888.5|9884.3|9882.3|253
1592269800000|2020-06-16 01:10:00|9888|9886|9876.9|9874.9|9889.5|9887.5|9875.5|9873.5|246
1592270100000|2020-06-16 01:15:00|9877.3|9875.3|9872.2|9870.2|9880.5|9878.5|9867.5|9865.5|265
1592270400000|2020-06-16 01:20:00|9872.4|9870.4|9874.8|9872.8|9880.9|9878.9|9872.4|9870.4|373
1592270700000|2020-06-16 01:25:00|9874.4|9872.4|9866.2|9864.2|9876.7|9874.7|9865.3|9863.3|215
1592271000000|2020-06-16 01:30:00|9866.3|9864.3|9882.8|9880.8|9884.4|9882.4|9865.7|9863.7|340
1592271300000|2020-06-16 01:35:00|9882.9|9880.9|9882.3|9880.3|9884.7|9882.7|9879.3|9877.3|417
1592271600000|2020-06-16 01:40:00|9882|9880|9881.9|9879.9|9890.3|9888.3|9879.4|9877.4|435
1592271900000|2020-06-16 01:45:00|9882.2|9880.2|9884.2|9882.2|9887.2|9885.2|9880|9878|230
1592272200000|2020-06-16 01:50:00|9884.3|9882.3|9886.9|9884.9|9890|9888|9881.3|9879.3|238
1592272500000|2020-06-16 01:55:00|9886.7|9884.7|9882.2|9880.2|9887.4|9885.4|9880|9878|173
1592272800000|2020-06-16 02:00:00|9882.5|9880.5|9897|9895|9898.7|9896.7|9880.2|9878.2|545
1592273100000|2020-06-16 02:05:00|9896.9|9894.9|9906.9|9904.9|9909.9|9907.9|9896.7|9894.7|843
1592273400000|2020-06-16 02:10:00|9906.8|9904.8|9905.7|9903.7|9908|9906|9901.5|9899.5|375
1592273700000|2020-06-16 02:15:00|9905.5|9903.5|9903.7|9901.7|9907.2|9905.2|9901.5|9899.5|372
1592274000000|2020-06-16 02:20:00|9903.5|9901.5|9904.7|9902.7|9908.4|9906.4|9900.8|9898.8|238
1592274300000|2020-06-16 02:25:00|9904.8|9902.8|9901.9|9899.9|9905.2|9903.2|9897.3|9895.3|299
1592274600000|2020-06-16 02:30:00|9902|9900|9929.3|9927.3|9935.2|9933.2|9902|9900|1568
1592274900000|2020-06-16 02:35:00|9929.2|9927.2|9939.9|9937.9|9946.4|9944.4|9929.2|9927.2|957
1592275200000|2020-06-16 02:40:00|9940.3|9938.3|9941.4|9939.4|9945.3|9943.3|9936.3|9934.3|443
1592275500000|2020-06-16 02:45:00|9941.5|9939.5|9954.3|9952.3|9958.8|9956.8|9938.5|9936.5|652
1592275800000|2020-06-16 02:50:00|9954|9952|9955|9953|9960.7|9958.7|9952.5|9950.5|371
1592276100000|2020-06-16 02:55:00|9954.9|9952.9|9952.3|9950.3|9955.5|9953.5|9946.8|9944.8|375
1592276400000|2020-06-16 03:00:00|9952.7|9950.7|9938.7|9936.7|9954|9952|9936.4|9934.4|396
1592276700000|2020-06-16 03:05:00|9938.5|9936.5|9941.2|9939.2|9946.8|9944.8|9938.3|9936.3|275
1592277000000|2020-06-16 03:10:00|9941.8|9939.8|9939|9937|9943|9941|9936.8|9934.8|224
1592277300000|2020-06-16 03:15:00|9938.9|9936.9|9935.3|9933.3|9939|9937|9931.2|9929.2|332
1592277600000|2020-06-16 03:20:00|9935.4|9933.4|9930.8|9928.8|9941|9939|9930.5|9928.5|361
1592277900000|2020-06-16 03:25:00|9932|9930|9935.2|9933.2|9942.9|9940.9|9931.5|9929.5|269
1592278200000|2020-06-16 03:30:00|9935.3|9933.3|9934.7|9932.7|9942.8|9940.8|9930.5|9928.5|261
1592278500000|2020-06-16 03:35:00|9934.5|9932.5|9934.8|9932.8|9937.5|9935.5|9931.3|9929.3|86
1592278800000|2020-06-16 03:40:00|9935|9933|9936.5|9934.5|9938.3|9936.3|9934.3|9932.3|112
1592279100000|2020-06-16 03:45:00|9935.9|9933.9|9941|9939|9946.7|9944.7|9935.7|9933.7|240
1592279400000|2020-06-16 03:50:00|9940.8|9938.8|9937.8|9935.8|9942.2|9940.2|9936.9|9934.9|94
1592279700000|2020-06-16 03:55:00|9937.9|9935.9|9931.3|9929.3|9939.8|9937.8|9930|9928|273
1592280000000|2020-06-16 04:00:00|9931.2|9929.2|9923.2|9921.2|9932.2|9930.2|9918.2|9916.2|579
1592280300000|2020-06-16 04:05:00|9923|9921|9924.3|9922.3|9927.9|9925.9|9922.5|9920.5|258
1592280600000|2020-06-16 04:10:00|9924.4|9922.4|9925.3|9923.3|9927.5|9925.5|9921|9919|128
1592280900000|2020-06-16 04:15:00|9924.9|9922.9|9930.4|9928.4|9933.9|9931.9|9924.9|9922.9|196
1592281200000|2020-06-16 04:20:00|9929.4|9927.4|9925.2|9923.2|9931.2|9929.2|9924.4|9922.4|124
1592281500000|2020-06-16 04:25:00|9925|9923|9925.8|9923.8|9931|9929|9924.8|9922.8|76
1592281800000|2020-06-16 04:30:00|9926.5|9924.5|9922.7|9920.7|9927.3|9925.3|9919.3|9917.3|173
1592282100000|2020-06-16 04:35:00|9922.8|9920.8|9907.7|9905.7|9923.4|9921.4|9907.5|9905.5|433
1592282400000|2020-06-16 04:40:00|9908.5|9906.5|9913|9911|9915|9913|9908.2|9906.2|216
1592282700000|2020-06-16 04:45:00|9913.2|9911.2|9918.7|9916.7|9918.7|9916.7|9908.9|9906.9|113
1592283000000|2020-06-16 04:50:00|9918.8|9916.8|9919.3|9917.3|9920.7|9918.7|9915.5|9913.5|189
1592283300000|2020-06-16 04:55:00|9919.5|9917.5|9914.4|9912.4|9923.4|9921.4|9912.9|9910.9|206
1592283600000|2020-06-16 05:00:00|9915|9913|9935.4|9933.4|9936.3|9934.3|9914.7|9912.7|313
1592283900000|2020-06-16 05:05:00|9936.2|9934.2|9939.8|9937.8|9942.7|9940.7|9929.9|9927.9|348
1592284200000|2020-06-16 05:10:00|9940.2|9938.2|9925.9|9923.9|9941.9|9939.9|9925.3|9923.3|369
1592284500000|2020-06-16 05:15:00|9926.3|9924.3|9927.3|9925.3|9930.2|9928.2|9923.2|9921.2|134
1592284800000|2020-06-16 05:20:00|9927.4|9925.4|9937.4|9935.4|9938|9936|9927.3|9925.3|235
1592285100000|2020-06-16 05:25:00|9937.3|9935.3|9935|9933|9937.4|9935.4|9933|9931|97
1592285400000|2020-06-16 05:30:00|9934.8|9932.8|9930.8|9928.8|9936.8|9934.8|9925|9923|251
1592285700000|2020-06-16 05:35:00|9930.9|9928.9|9932.5|9930.5|9935|9933|9928|9926|65
1592286000000|2020-06-16 05:40:00|9932.2|9930.2|9924.2|9922.2|9933|9931|9919.7|9917.7|184
1592286300000|2020-06-16 05:45:00|9924.7|9922.7|9922.9|9920.9|9924.7|9922.7|9916.3|9914.3|199
1592286600000|2020-06-16 05:50:00|9922.4|9920.4|9922.8|9920.8|9924.7|9922.7|9916.7|9914.7|116
1592286900000|2020-06-16 05:55:00|9921.8|9919.8|9916.9|9914.9|9925.8|9923.8|9915.9|9913.9|136
1592287200000|2020-06-16 06:00:00|9918.3|9916.3|9897.5|9895.5|9918.3|9916.3|9892|9890|732
1592287500000|2020-06-16 06:05:00|9897.8|9895.8|9895.7|9893.7|9904.5|9902.5|9891|9889|365
1592287800000|2020-06-16 06:10:00|9894.8|9892.8|9905.7|9903.7|9907.4|9905.4|9890.8|9888.8|529
1592288100000|2020-06-16 06:15:00|9906.2|9904.2|9904.4|9902.4|9907|9905|9896.4|9894.4|218
1592288400000|2020-06-16 06:20:00|9904.5|9902.5|9900.5|9898.5|9904.5|9902.5|9890.3|9888.3|338
1592288700000|2020-06-16 06:25:00|9900.7|9898.7|9902.4|9900.4|9908.7|9906.7|9896.8|9894.8|331
1592289000000|2020-06-16 06:30:00|9902.5|9900.5|9910.3|9908.3|9914.5|9912.5|9899.9|9897.9|448
1592289300000|2020-06-16 06:35:00|9910.2|9908.2|9877.8|9875.8|9912.5|9910.5|9872.8|9870.8|1238
1592289600000|2020-06-16 06:40:00|9876|9874|9884.5|9882.5|9890.9|9888.9|9874.5|9872.5|751
1592289900000|2020-06-16 06:45:00|9885.3|9883.3|9885.7|9883.7|9888.4|9886.4|9871.8|9869.8|717
1592290200000|2020-06-16 06:50:00|9886.4|9884.4|9877.8|9875.8|9892.5|9890.5|9875.9|9873.9|380
1592290500000|2020-06-16 06:55:00|9878.4|9876.4|9886.9|9884.9|9888.5|9886.5|9873.5|9871.5|542
1592290800000|2020-06-16 07:00:00|9887.9|9885.9|9878.5|9876.5|9890.8|9888.8|9865.2|9863.2|1438
1592291100000|2020-06-16 07:05:00|9878.3|9876.3|9884.4|9882.4|9889.5|9887.5|9873.5|9871.5|973
1592291400000|2020-06-16 07:10:00|9885.2|9883.2|9879.4|9877.4|9891.2|9889.2|9879.4|9877.4|842
1592291700000|2020-06-16 07:15:00|9877.9|9875.9|9873|9871|9877.9|9875.9|9865.8|9863.8|736
1592292000000|2020-06-16 07:20:00|9873.4|9871.4|9894|9892|9895.9|9893.9|9869.7|9867.7|838
1592292300000|2020-06-16 07:25:00|9894.2|9892.2|9899|9897|9902.9|9900.9|9882.4|9880.4|829
1592292600000|2020-06-16 07:30:00|9898|9896|9904.4|9902.4|9905.7|9903.7|9885.7|9883.7|589
1592292900000|2020-06-16 07:35:00|9903.8|9901.8|9917.4|9915.4|9924|9922|9900.8|9898.8|911
1592293200000|2020-06-16 07:40:00|9917.3|9915.3|9911.7|9909.7|9922.7|9920.7|9907.9|9905.9|639
1592293500000|2020-06-16 07:45:00|9911.9|9909.9|9902.8|9900.8|9914.7|9912.7|9899.3|9897.3|615
1592293800000|2020-06-16 07:50:00|9903|9901|9896.4|9894.4|9906|9904|9892.4|9890.4|375
1592294100000|2020-06-16 07:55:00|9896.5|9894.5|9879.8|9877.8|9898.7|9896.7|9874.7|9872.7|820
1592294400000|2020-06-16 08:00:00|9880|9878|9882|9880|9889.5|9887.5|9869.9|9867.9|876
1592294700000|2020-06-16 08:05:00|9882.2|9880.2|9876.4|9874.4|9884|9882|9866.3|9864.3|1088
1592295000000|2020-06-16 08:10:00|9876.3|9874.3|9888.3|9886.3|9895.2|9893.2|9872.8|9870.8|718
1592295300000|2020-06-16 08:15:00|9888.4|9886.4|9889.9|9887.9|9893.2|9891.2|9880.9|9878.9|521
1592295600000|2020-06-16 08:20:00|9889.8|9887.8|9880.9|9878.9|9889.8|9887.8|9880|9878|647
1592295900000|2020-06-16 08:25:00|9881.3|9879.3|9895.8|9893.8|9900.9|9898.9|9879.4|9877.4|1014
1592296200000|2020-06-16 08:30:00|9896|9894|9895.3|9893.3|9898.2|9896.2|9888|9886|759
1592296500000|2020-06-16 08:35:00|9895.7|9893.7|9904.8|9902.8|9909|9907|9889.9|9887.9|651
1592296800000|2020-06-16 08:40:00|9904.9|9902.9|9909.7|9907.7|9910.8|9908.8|9903.2|9901.2|439
1592297100000|2020-06-16 08:45:00|9909.9|9907.9|9910.4|9908.4|9912|9910|9899.3|9897.3|574
1592297400000|2020-06-16 08:50:00|9910.5|9908.5|9910.8|9908.8|9912.5|9910.5|9905.3|9903.3|529
1592297700000|2020-06-16 08:55:00|9910|9908|9911.9|9909.9|9914.8|9912.8|9905.4|9903.4|657
1592298000000|2020-06-16 09:00:00|9912.2|9910.2|9913.8|9911.8|9918.4|9916.4|9911.4|9909.4|453
1592298300000|2020-06-16 09:05:00|9913.7|9911.7|9919.7|9917.7|9921.7|9919.7|9912.4|9910.4|395
1592298600000|2020-06-16 09:10:00|9919|9917|9912.4|9910.4|9922.8|9920.8|9908.3|9906.3|613
1592298900000|2020-06-16 09:15:00|9912.7|9910.7|9909.4|9907.4|9916|9914|9908.7|9906.7|355
1592299200000|2020-06-16 09:20:00|9909.3|9907.3|9914|9912|9916.9|9914.9|9907.8|9905.8|362
1592299500000|2020-06-16 09:25:00|9912.9|9910.9|9913.7|9911.7|9920|9918|9912.2|9910.2|225
1592299800000|2020-06-16 09:30:00|9913.5|9911.5|9909.4|9907.4|9918.2|9916.2|9908.8|9906.8|280
1592300100000|2020-06-16 09:35:00|9910|9908|9908.4|9906.4|9913|9911|9903.2|9901.2|394
1592300400000|2020-06-16 09:40:00|9908.9|9906.9|9917.2|9915.2|9921|9919|9908.5|9906.5|368
1592300700000|2020-06-16 09:45:00|9914.9|9912.9|9916.2|9914.2|9917.3|9915.3|9899.7|9897.7|1259
1592301000000|2020-06-16 09:50:00|9916|9914|9915.2|9913.2|9917.8|9915.8|9908.4|9906.4|1059
1592301300000|2020-06-16 09:55:00|9914.7|9912.7|9912.4|9910.4|9915.8|9913.8|9907.7|9905.7|296
1592301600000|2020-06-16 10:00:00|9912.9|9910.9|9908.3|9906.3|9914.8|9912.8|9902.8|9900.8|491
1592301900000|2020-06-16 10:05:00|9907.9|9905.9|9916.5|9914.5|9918|9916|9906.3|9904.3|788
1592302200000|2020-06-16 10:10:00|9916.4|9914.4|9928.4|9926.4|9928.8|9926.8|9915.9|9913.9|524
1592302500000|2020-06-16 10:15:00|9928.5|9926.5|9926.9|9924.9|9930.3|9928.3|9925.2|9923.2|670
1592302800000|2020-06-16 10:20:00|9927.3|9925.3|9929.8|9927.8|9929.9|9927.9|9922|9920|437
1592303100000|2020-06-16 10:25:00|9929.9|9927.9|9937.8|9935.8|9937.8|9935.8|9927.2|9925.2|516
1592303400000|2020-06-16 10:30:00|9937.7|9935.7|9935.3|9933.3|9940.4|9938.4|9933.3|9931.3|592
1592303700000|2020-06-16 10:35:00|9935.4|9933.4|9930.3|9928.3|9938.7|9936.7|9930.2|9928.2|509
1592304000000|2020-06-16 10:40:00|9930.2|9928.2|9928.2|9926.2|9931.7|9929.7|9927|9925|259
1592304300000|2020-06-16 10:45:00|9928.8|9926.8|9922.8|9920.8|9930|9928|9922.3|9920.3|298
1592304600000|2020-06-16 10:50:00|9923.2|9921.2|9920.7|9918.7|9926|9924|9920.3|9918.3|259
1592304900000|2020-06-16 10:55:00|9919.9|9917.9|9923.5|9921.5|9925.3|9923.3|9918.9|9916.9|334
1592305200000|2020-06-16 11:00:00|9924.3|9922.3|9921.7|9919.7|9927.2|9925.2|9919.4|9917.4|518
1592305500000|2020-06-16 11:05:00|9921.5|9919.5|9912.7|9910.7|9922|9920|9912.4|9910.4|434
1592305800000|2020-06-16 11:10:00|9911|9909|9904.7|9902.7|9913.8|9911.8|9901.8|9899.8|532
1592306100000|2020-06-16 11:15:00|9905.2|9903.2|9907.7|9905.7|9908.4|9906.4|9903.8|9901.8|1430
1592306400000|2020-06-16 11:20:00|9907|9905|9912|9910|9914.9|9912.9|9907|9905|624
1592306700000|2020-06-16 11:25:00|9911.7|9909.7|9915.9|9913.9|9919|9917|9911.2|9909.2|367
1592307000000|2020-06-16 11:30:00|9916.2|9914.2|9912.7|9910.7|9916.3|9914.3|9909.5|9907.5|371
1592307300000|2020-06-16 11:35:00|9912.5|9910.5|9916.8|9914.8|9918.4|9916.4|9911|9909|729
1592307600000|2020-06-16 11:40:00|9916.4|9914.4|9913.4|9911.4|9917.3|9915.3|9912.5|9910.5|903
1592307900000|2020-06-16 11:45:00|9913.3|9911.3|9925.9|9923.9|9926.9|9924.9|9913|9911|1150
1592308200000|2020-06-16 11:50:00|9925.5|9923.5|9933|9931|9935.8|9933.8|9924.4|9922.4|605
1592308500000|2020-06-16 11:55:00|9932.9|9930.9|9935.3|9933.3|9937.5|9935.5|9932.9|9930.9|714
1592308800000|2020-06-16 12:00:00|9935.2|9933.2|9939.8|9937.8|9941.7|9939.7|9932.8|9930.8|1198
1592309100000|2020-06-16 12:05:00|9939.7|9937.7|9940.9|9938.9|9944.9|9942.9|9935.5|9933.5|1381
1592309400000|2020-06-16 12:10:00|9941|9939|9947.5|9945.5|9950.2|9948.2|9938.5|9936.5|1333
1592309700000|2020-06-16 12:15:00|9947.3|9945.3|9953.9|9951.9|9956.8|9954.8|9947.3|9945.3|1642
1592310000000|2020-06-16 12:20:00|9953.4|9951.4|9952.9|9950.9|9959.3|9957.3|9950.3|9948.3|2739
1592310300000|2020-06-16 12:25:00|9953|9951|9960.2|9958.2|9963.9|9961.9|9951.9|9949.9|1487
1592310600000|2020-06-16 12:30:00|9964.4|9962.4|9971.7|9969.7|9983.3|9981.3|9964.4|9962.4|3957
1592310900000|2020-06-16 12:35:00|9971.2|9969.2|9989.4|9987.4|9990.8|9988.8|9968|9966|2665
1592311200000|2020-06-16 12:40:00|9989|9987|10005.7|10003.7|10007.3|10005.3|9986.7|9984.7|3323
1592311500000|2020-06-16 12:45:00|10005.3|10003.3|10001.9|9999.9|10010.7|10008.7|9994.8|9992.8|2234
1592311800000|2020-06-16 12:50:00|10002|10000|9999.7|9997.7|10007.4|10005.4|9993.2|9991.2|2112
1592312100000|2020-06-16 12:55:00|9999.4|9997.4|10003.2|10001.2|10012.7|10010.7|9999.4|9997.4|2910
1592312400000|2020-06-16 13:00:00|10003.5|10001.5|10002.7|10000.7|10007.5|10005.5|9999.2|9997.2|2114
1592312700000|2020-06-16 13:05:00|10002.3|10000.3|9997.2|9995.2|10004|10002|9995.4|9993.4|1419
1592313000000|2020-06-16 13:10:00|9997.3|9995.3|9986.8|9984.8|9997.8|9995.8|9985.9|9983.9|1140
1592313300000|2020-06-16 13:15:00|9986.7|9984.7|9986.2|9984.2|9987.5|9985.5|9981.2|9979.2|1810
1592313600000|2020-06-16 13:20:00|9986.9|9984.9|9988.9|9986.9|9990.8|9988.8|9981.7|9979.7|1498
1592313900000|2020-06-16 13:25:00|9989.4|9987.4|9992.8|9990.8|9994|9992|9985.7|9983.7|2369
1592314200000|2020-06-16 13:30:00|9991|9990|9968.9|9967.9|9997.2|9996.2|9964.5|9963.5|12188
1592314500000|2020-06-16 13:35:00|9970.7|9969.7|9962.7|9961.7|9978.2|9977.2|9957|9956|9876
1592314800000|2020-06-16 13:40:00|9965.4|9964.4|9995.9|9994.9|9996.4|9995.4|9954.2|9953.2|9783
1592315100000|2020-06-16 13:45:00|9996|9995|9977.2|9976.2|10009.9|10008.9|9977.2|9976.2|9663
1592315400000|2020-06-16 13:50:00|9978.3|9977.3|9990.4|9989.4|9991.3|9990.3|9957.7|9956.7|8401
1592315700000|2020-06-16 13:55:00|9989.9|9988.9|9988.9|9987.9|10002.9|10001.9|9988.9|9987.9|5629
1592316000000|2020-06-16 14:00:00|9988.4|9987.4|9991.2|9990.2|10005.9|10004.9|9981.2|9980.2|9064
1592316300000|2020-06-16 14:05:00|9990.4|9989.4|9996.2|9995.2|10007.8|10006.8|9984|9983|6086
1592316600000|2020-06-16 14:10:00|9995.1|9994.1|9996.6|9995.6|10004.6|10003.6|9991.1|9990.1|6154
1592316900000|2020-06-16 14:15:00|9997.7|9996.7|9996.3|9995.3|10013.6|10012.6|9990.1|9989.1|7643
1592317200000|2020-06-16 14:20:00|9995.9|9994.9|9990.4|9989.4|9995.9|9994.9|9964.6|9963.6|8243
1592317500000|2020-06-16 14:25:00|9990.3|9989.3|9998.3|9997.3|10006.6|10005.6|9986.1|9985.1|5050
1592317800000|2020-06-16 14:30:00|9999.8|9998.8|10004.8|10003.8|10010.3|10009.3|9996.8|9995.8|5115
1592318100000|2020-06-16 14:35:00|10005.1|10004.1|9982.8|9981.8|10009.3|10008.3|9959.2|9958.2|12009
1592318400000|2020-06-16 14:40:00|9983.7|9982.7|9946.6|9945.6|9984.8|9983.8|9936.1|9935.1|8581
1592318700000|2020-06-16 14:45:00|9946.1|9945.1|9956.6|9955.6|9957.6|9956.6|9922.8|9921.8|10134
1592319000000|2020-06-16 14:50:00|9956.8|9955.8|9897.8|9896.8|9957.6|9956.6|9883.2|9882.2|14823
1592319300000|2020-06-16 14:55:00|9896.3|9895.3|9846.8|9845.8|9908.8|9907.8|9836.4|9835.4|14117
1592319600000|2020-06-16 15:00:00|9844.3|9843.3|9871.1|9870.1|9871.1|9870.1|9799.2|9798.2|17117
1592319900000|2020-06-16 15:05:00|9871.8|9870.8|9905.3|9904.3|9905.3|9904.3|9867.4|9866.4|9093
1592320200000|2020-06-16 15:10:00|9906.2|9905.2|9899.8|9898.8|9910.3|9909.3|9880.6|9879.6|11158
1592320500000|2020-06-16 15:15:00|9903.2|9902.2|9917.6|9916.6|9937.4|9936.4|9901.6|9900.6|11121
1592320800000|2020-06-16 15:20:00|9918.6|9917.6|9938.6|9937.6|9943.3|9942.3|9914.8|9913.8|9157
1592321100000|2020-06-16 15:25:00|9939.1|9938.1|9929.1|9928.1|9943.1|9942.1|9921.3|9920.3|7400
1592321400000|2020-06-16 15:30:00|9929.6|9928.6|9935.8|9934.8|9951.4|9950.4|9914.3|9913.3|9269
1592321700000|2020-06-16 15:35:00|9936.2|9935.2|9923.1|9922.1|9943.6|9942.6|9908.9|9907.9|8359
1592322000000|2020-06-16 15:40:00|9922.9|9921.9|9936.9|9935.9|9941.8|9940.8|9918.4|9917.4|5533
1592322300000|2020-06-16 15:45:00|9938.2|9937.2|9960.1|9959.1|9963.3|9962.3|9931.4|9930.4|5848
1592322600000|2020-06-16 15:50:00|9960.4|9959.4|9949.8|9948.8|9968.6|9967.6|9947.3|9946.3|5637
1592322900000|2020-06-16 15:55:00|9951.1|9950.1|9938.7|9937.7|9954.6|9953.6|9926.7|9925.7|6086
1592323200000|2020-06-16 16:00:00|9939.6|9938.6|9918.7|9917.7|9948.3|9947.3|9907.3|9906.3|6909
1592323500000|2020-06-16 16:05:00|9918.8|9917.8|9909.8|9908.8|9924.6|9923.6|9899.9|9898.9|5968
1592323800000|2020-06-16 16:10:00|9909.7|9908.7|9920.1|9919.1|9920.9|9919.9|9897.1|9896.1|6206
1592324100000|2020-06-16 16:15:00|9920.3|9919.3|9916.3|9915.3|9929.1|9928.1|9902.6|9901.6|4543
1592324400000|2020-06-16 16:20:00|9916.6|9915.6|9917.3|9916.3|9925.1|9924.1|9907.6|9906.6|5197
1592324700000|2020-06-16 16:25:00|9916.8|9915.8|9935.6|9934.6|9936.7|9935.7|9912.3|9911.3|5947
1592325000000|2020-06-16 16:30:00|9934.3|9933.3|9956.1|9955.1|9956.8|9955.8|9933.1|9932.1|5954
1592325300000|2020-06-16 16:35:00|9955.8|9954.8|9968.2|9967.2|9973.6|9972.6|9952.8|9951.8|5305
1592325600000|2020-06-16 16:40:00|9967.8|9966.8|9973.6|9972.6|9976.5|9975.5|9963.1|9962.1|3906
1592325900000|2020-06-16 16:45:00|9974.3|9973.3|9966|9965|9978.1|9977.1|9963.5|9962.5|4036
1592326200000|2020-06-16 16:50:00|9966.7|9965.7|9967|9966|9974.2|9973.2|9963.1|9962.1|2903
1592326500000|2020-06-16 16:55:00|9967.2|9966.2|9961.8|9960.8|9969.2|9968.2|9957.1|9956.1|3128
1592326800000|2020-06-16 17:00:00|9961.7|9960.7|9960.2|9959.2|9976.7|9975.7|9960.2|9959.2|3170
1592327100000|2020-06-16 17:05:00|9959|9958|9968.7|9967.7|9970.7|9969.7|9952.5|9951.5|2987
1592327400000|2020-06-16 17:10:00|9969|9968|9966.2|9965.2|9974.7|9973.7|9960|9959|2968
1592327700000|2020-06-16 17:15:00|9968|9967|9977.6|9976.6|9978.8|9977.8|9963.2|9962.2|2575
1592328000000|2020-06-16 17:20:00|9977.7|9976.7|9975.7|9974.7|9978.8|9977.8|9967.1|9966.1|2314
1592328300000|2020-06-16 17:25:00|9975.5|9974.5|9966.8|9965.8|9979|9978|9965.2|9964.2|2327
1592328600000|2020-06-16 17:30:00|9967|9966|9954.5|9953.5|9971.6|9970.6|9950|9949|3417
1592328900000|2020-06-16 17:35:00|9954.7|9953.7|9948.7|9947.7|9959.2|9958.2|9947.5|9946.5|2660
1592329200000|2020-06-16 17:40:00|9949|9948|9967.7|9966.7|9969|9968|9948|9947|2603
1592329500000|2020-06-16 17:45:00|9968.2|9967.2|9959.7|9958.7|9969.5|9968.5|9958.1|9957.1|2002
1592329800000|2020-06-16 17:50:00|9960|9959|9934.1|9933.1|9967.8|9966.8|9933.8|9932.8|4531
1592330100000|2020-06-16 17:55:00|9934|9933|9942.5|9941.5|9944.2|9943.2|9926.5|9925.5|3282
1592330400000|2020-06-16 18:00:00|9943|9942|9955.7|9954.7|9959.2|9958.2|9940|9939|4037
1592330700000|2020-06-16 18:05:00|9955.5|9954.5|9954|9953|9959.2|9958.2|9949.7|9948.7|3205
1592331000000|2020-06-16 18:10:00|9957.2|9956.2|9967.5|9966.5|9971.5|9970.5|9953.2|9952.2|2969
1592331300000|2020-06-16 18:15:00|9967.6|9966.6|9970.6|9969.6|9982.3|9981.3|9965.8|9964.8|5671
1592331600000|2020-06-16 18:20:00|9971|9970|9943.8|9942.8|9975.2|9974.2|9919.2|9918.2|6603
1592331900000|2020-06-16 18:25:00|9943.7|9942.7|9949.6|9948.6|9953.6|9952.6|9931.3|9930.3|3652
1592332200000|2020-06-16 18:30:00|9948.5|9947.5|9946.5|9945.5|9973|9972|9944.7|9943.7|5007
1592332500000|2020-06-16 18:35:00|9947.2|9946.2|9947|9946|9956.7|9955.7|9941.5|9940.5|3187
1592332800000|2020-06-16 18:40:00|9947.2|9946.2|9941|9940|9954.2|9953.2|9935.5|9934.5|5418
1592333100000|2020-06-16 18:45:00|9940.7|9939.7|9949.1|9948.1|9949.7|9948.7|9929|9928|6132
1592333400000|2020-06-16 18:50:00|9949|9948|9945.5|9944.5|9953.7|9952.7|9931.7|9930.7|3113
1592333700000|2020-06-16 18:55:00|9945.8|9944.8|9939.7|9938.7|9950.7|9949.7|9934.2|9933.2|2457
1592334000000|2020-06-16 19:00:00|9940|9939|9933|9932|9949.1|9948.1|9924.2|9923.2|3944
1592334300000|2020-06-16 19:05:00|9933.5|9932.5|9904.2|9903.2|9937|9936|9898.3|9897.3|3742
1592334600000|2020-06-16 19:10:00|9904.1|9903.1|9914.5|9913.5|9915.8|9914.8|9900|9899|2657
1592334900000|2020-06-16 19:15:00|9914.3|9913.3|9884.2|9883.2|9914.3|9913.3|9875.7|9874.7|5778
1592335200000|2020-06-16 19:20:00|9885.5|9884.5|9907|9906|9911|9910|9884.8|9883.8|4465
1592335500000|2020-06-16 19:25:00|9907.3|9906.3|9922.3|9921.3|9928.5|9927.5|9906.4|9905.4|3956
1592335800000|2020-06-16 19:30:00|9922.9|9921.9|9948|9947|9950.5|9949.5|9911.3|9910.3|5132
1592336100000|2020-06-16 19:35:00|9948.3|9947.3|9929.5|9928.5|9948.3|9947.3|9922.1|9921.1|3876
1592336400000|2020-06-16 19:40:00|9929.8|9928.8|9915.9|9914.9|9940.5|9939.5|9909.5|9908.5|4648
1592336700000|2020-06-16 19:45:00|9915.5|9914.5|9915.9|9914.9|9931.8|9930.8|9897.3|9896.3|4124
1592337000000|2020-06-16 19:50:00|9918.1|9917.1|9922|9921|9943.5|9942.5|9907.9|9906.9|6239
1592337300000|2020-06-16 19:55:00|9922.5|9921.5|9956.9|9955.9|9956.9|9955.9|9913.8|9912.8|9204
1592337600000|2020-06-16 20:00:00|9957.4|9955.4|9959.6|9957.6|9970.6|9968.6|9950.4|9948.4|5333
1592337900000|2020-06-16 20:05:00|9959.9|9957.9|9965.1|9963.1|9967|9965|9954.5|9952.5|1389
1592338200000|2020-06-16 20:10:00|9965.3|9963.3|9974.2|9969.2|9977.6|9975.6|9963|9961|2166
1592338500000|2020-06-16 20:15:00|9974.1|9969.1|9969.7|9964.7|9974.2|9969.2|9968.6|9963.6|3
1592338800000|2020-06-16 20:20:00|9969.6|9964.6|9970|9965|9970.2|9965.2|9968.5|9963.5|0
1592339100000|2020-06-16 20:25:00|9970.2|9965.2|9968.3|9963.3|9970.2|9965.2|9967.6|9962.6|0
1592339400000|2020-06-16 20:30:00|9968.4|9963.4|9969|9967|9974|9972|9968|9963.4|443
1592339700000|2020-06-16 20:35:00|9969.3|9967.3|9968.5|9966.5|9970.5|9968.5|9967.5|9965.5|208
1592340000000|2020-06-16 20:40:00|9969.8|9967.8|9969.3|9967.3|9971|9969|9967.3|9965.3|110
1592340300000|2020-06-16 20:45:00|9969.8|9967.8|9970.3|9968.3|9971|9969|9967.5|9965.5|150
1592340600000|2020-06-16 20:50:00|9969.5|9967.5|9970.5|9968.5|9973.5|9971.5|9968.8|9966.8|127
1592340900000|2020-06-16 20:55:00|9970.3|9968.3|9973.7|9968.7|9973.7|9971|9969.3|9967.3|145
1592341200000|2020-06-16 21:00:00|9973.6|9968.6|9974.3|9969.3|9974.5|9969.5|9973.6|9968.6|0
1592341500000|2020-06-16 21:05:00|9974.2|9969.2|9973.5|9968.5|9974.5|9969.5|9972.6|9967.6|0
1592341800000|2020-06-16 21:10:00|9973.6|9968.6|9967.8|9962.8|9973.6|9968.6|9967.5|9962.5|0
1592342100000|2020-06-16 21:15:00|9967.6|9962.6|9964.7|9959.7|9967.8|9962.8|9964.6|9959.6|0
1592342400000|2020-06-16 21:20:00|9964.8|9959.8|9966.1|9961.1|9966.1|9961.1|9964.7|9959.7|0
1592342700000|2020-06-16 21:25:00|9966.3|9961.3|9963.3|9958.3|9966.4|9961.4|9963.3|9958.3|0
1592343000000|2020-06-16 21:30:00|9963.4|9958.4|9959.7|9954.7|9963.5|9958.5|9959|9954|0
1592343300000|2020-06-16 21:35:00|9959.8|9954.8|9960|9955|9960.2|9955.2|9957.9|9952.9|0
1592343600000|2020-06-16 21:40:00|9960.6|9955.6|9959.3|9954.3|9960.6|9955.6|9959|9954|0
1592343900000|2020-06-16 21:45:00|9959.2|9954.2|9961|9956|9962.5|9957.5|9959.2|9954.2|0
1592344200000|2020-06-16 21:50:00|9961.1|9956.1|9960.1|9955.1|9962.1|9957.1|9960|9955|0
1592344500000|2020-06-16 21:55:00|9960|9955|9960.1|9955.1|9960.8|9955.8|9959.6|9954.6|0
1592344800000|2020-06-16 22:00:00|9960.5|9958.5|9956.6|9954.6|9969|9967|9948.8|9946.8|665
1592345100000|2020-06-16 22:05:00|9956.5|9954.5|9951|9949|9961.4|9959.4|9946.1|9944.1|270
1592345400000|2020-06-16 22:10:00|9950.9|9948.9|9941.6|9939.6|9952|9950|9936.8|9934.8|340
1592345700000|2020-06-16 22:15:00|9943.5|9941.5|9934.8|9932.8|9945|9943|9932.4|9930.4|314
1592346000000|2020-06-16 22:20:00|9934.6|9932.6|9945|9943|9946.9|9944.9|9934.6|9932.6|244
1592346300000|2020-06-16 22:25:00|9944.5|9942.5|9958.9|9956.9|9961.4|9959.4|9944.3|9942.3|366
1592346600000|2020-06-16 22:30:00|9959|9957|9960.9|9958.9|9966.4|9964.4|9956.8|9954.8|260
1592346900000|2020-06-16 22:35:00|9961.3|9959.3|9960.5|9958.5|9966.4|9964.4|9955.4|9953.4|260
1592347200000|2020-06-16 22:40:00|9960.4|9958.4|9960|9958|9963.5|9961.5|9959|9957|102
1592347500000|2020-06-16 22:45:00|9959.9|9957.9|9962.6|9960.6|9962.9|9960.9|9959.5|9957.5|47
1592347800000|2020-06-16 22:50:00|9962.8|9960.8|9970.1|9968.1|9970.4|9968.4|9961.9|9959.9|152
1592348100000|2020-06-16 22:55:00|9970|9968|9972.4|9970.4|9974.4|9972.4|9966.6|9964.6|265
1592348400000|2020-06-16 23:00:00|9972.3|9970.3|9982.1|9980.1|9983|9981|9971.9|9969.9|390
1592348700000|2020-06-16 23:05:00|9982|9980|9980.9|9978.9|9983.1|9981.1|9975.8|9973.8|211
1592349000000|2020-06-16 23:10:00|9980.8|9978.8|9979.8|9977.8|9982.4|9980.4|9977.8|9975.8|199
1592349300000|2020-06-16 23:15:00|9979.5|9977.5|9981.1|9979.1|9982.4|9980.4|9975.6|9973.6|202
1592349600000|2020-06-16 23:20:00|9981.3|9979.3|9988.9|9986.9|9991.6|9989.6|9980.6|9978.6|519
1592349900000|2020-06-16 23:25:00|9988.8|9986.8|9988|9986|9993.6|9991.6|9986.8|9984.8|262
1592350200000|2020-06-16 23:30:00|9987.8|9985.8|9988.5|9986.5|9989.6|9987.6|9985.1|9983.1|188
1592350500000|2020-06-16 23:35:00|9988.4|9986.4|9987.9|9985.9|9989.3|9987.3|9985.1|9983.1|197
1592350800000|2020-06-16 23:40:00|9988.3|9986.3|9994.6|9992.6|9996.9|9994.9|9988.3|9986.3|490
1592351100000|2020-06-16 23:45:00|9994.3|9992.3|9994.6|9992.6|9995.9|9993.9|9990.5|9988.5|392
1592351400000|2020-06-16 23:50:00|9994.5|9992.5|9995.9|9993.9|9998.3|9996.3|9992.8|9990.8|253
1592351700000|2020-06-16 23:55:00|9995.8|9993.8|9998|9996|10002|10000|9994.6|9992.6|430
1592352000000|2020-06-17 00:00:00|9997.4|9995.4|9984.1|9982.1|9999.3|9997.3|9980|9978|639
1592352300000|2020-06-17 00:05:00|9984.3|9982.3|9987.8|9985.8|9992|9990|9982.5|9980.5|326
1592352600000|2020-06-17 00:10:00|9987.3|9985.3|9980.8|9978.8|9987.3|9985.3|9971.8|9969.8|371
1592352900000|2020-06-17 00:15:00|9981|9979|9957.3|9955.3|9981|9979|9951.6|9949.6|799
1592353200000|2020-06-17 00:20:00|9957.4|9955.4|9955.8|9953.8|9960.5|9958.5|9947.3|9945.3|633
1592353500000|2020-06-17 00:25:00|9955.9|9953.9|9961|9959|9964.4|9962.4|9947.9|9945.9|665
1592353800000|2020-06-17 00:30:00|9961.4|9959.4|9964.6|9962.6|9967|9965|9954|9952|411
1592354100000|2020-06-17 00:35:00|9963.6|9961.6|9965.3|9963.3|9966.5|9964.5|9957.9|9955.9|202
1592354400000|2020-06-17 00:40:00|9965.5|9963.5|9971.8|9969.8|9974.8|9972.8|9958.9|9956.9|393
1592354700000|2020-06-17 00:45:00|9971.6|9969.6|9989|9987|9990.6|9988.6|9971.6|9969.6|466
1592355000000|2020-06-17 00:50:00|9989.1|9987.1|9981.4|9979.4|9990.4|9988.4|9978.1|9976.1|399
1592355300000|2020-06-17 00:55:00|9981.6|9979.6|9986.6|9984.6|9991.5|9989.5|9980.8|9978.8|279
1592355600000|2020-06-17 01:00:00|9987.3|9985.3|9987.6|9985.6|9996.9|9994.9|9985.3|9983.3|436
1592355900000|2020-06-17 01:05:00|9987.3|9985.3|9977.8|9975.8|9987.4|9985.4|9976.5|9974.5|458
1592356200000|2020-06-17 01:10:00|9978|9976|9971.6|9969.6|9984.5|9982.5|9970.6|9968.6|351
1592356500000|2020-06-17 01:15:00|9971.5|9969.5|9962.9|9960.9|9972.5|9970.5|9958.8|9956.8|385
1592356800000|2020-06-17 01:20:00|9963.1|9961.1|9966.3|9964.3|9968.6|9966.6|9960.8|9958.8|180
1592357100000|2020-06-17 01:25:00|9966|9964|9953|9951|9970.8|9968.8|9952|9950|301
1592357400000|2020-06-17 01:30:00|9952.4|9950.4|9950|9948|9955.5|9953.5|9940.9|9938.9|485
1592357700000|2020-06-17 01:35:00|9949.9|9947.9|9961.8|9959.8|9963.8|9961.8|9949|9947|325
1592358000000|2020-06-17 01:40:00|9962|9960|9969.4|9967.4|9969.9|9967.9|9958.4|9956.4|307
1592358300000|2020-06-17 01:45:00|9969.5|9967.5|9975.5|9973.5|9977|9975|9969.5|9967.5|223
1592358600000|2020-06-17 01:50:00|9975.3|9973.3|9978.8|9976.8|9981.9|9979.9|9966.9|9964.9|385
1592358900000|2020-06-17 01:55:00|9978.6|9976.6|9962.1|9960.1|9979.4|9977.4|9958.9|9956.9|385
1592359200000|2020-06-17 02:00:00|9961.5|9959.5|9970.4|9968.4|9971.1|9969.1|9957.3|9955.3|244
1592359500000|2020-06-17 02:05:00|9970.3|9968.3|9974.8|9972.8|9977.1|9975.1|9964.9|9962.9|203
1592359800000|2020-06-17 02:10:00|9974.4|9972.4|9954.5|9952.5|9974.4|9972.4|9953.8|9951.8|446
1592360100000|2020-06-17 02:15:00|9954.6|9952.6|9962.1|9960.1|9962.6|9960.6|9950.3|9948.3|253
1592360400000|2020-06-17 02:20:00|9960.6|9958.6|9953.4|9951.4|9962.8|9960.8|9950.5|9948.5|315
1592360700000|2020-06-17 02:25:00|9952.5|9950.5|9954.5|9952.5|9956.8|9954.8|9950.4|9948.4|206
1592361000000|2020-06-17 02:30:00|9955.4|9953.4|9932.5|9930.5|9955.4|9953.4|9929.5|9927.5|924
1592361300000|2020-06-17 02:35:00|9933.1|9931.1|9941.6|9939.6|9945.9|9943.9|9931.9|9929.9|495
1592361600000|2020-06-17 02:40:00|9941.8|9939.8|9944|9942|9945.8|9943.8|9938.8|9936.8|206
1592361900000|2020-06-17 02:45:00|9944.1|9942.1|9951.9|9949.9|9953.8|9951.8|9936.9|9934.9|421
1592362200000|2020-06-17 02:50:00|9950|9948|9953.5|9951.5|9956.6|9954.6|9950|9948|192
1592362500000|2020-06-17 02:55:00|9953.6|9951.6|9953|9951|9955.5|9953.5|9949.8|9947.8|140
1592362800000|2020-06-17 03:00:00|9953.8|9951.8|9960.3|9958.3|9964.3|9962.3|9944.8|9942.8|328
1592363100000|2020-06-17 03:05:00|9960.1|9958.1|9958.6|9956.6|9963.1|9961.1|9955.5|9953.5|130
1592363400000|2020-06-17 03:10:00|9958.8|9956.8|9957.8|9955.8|9961.5|9959.5|9956.8|9954.8|140
1592363700000|2020-06-17 03:15:00|9957.6|9955.6|9957.1|9955.1|9959.8|9957.8|9951|9949|194
1592364000000|2020-06-17 03:20:00|9957|9955|9962.4|9960.4|9962.4|9960.4|9955.1|9953.1|150
1592364300000|2020-06-17 03:25:00|9962.3|9960.3|9964.5|9962.5|9967|9965|9957.5|9955.5|278
1592364600000|2020-06-17 03:30:00|9963.8|9961.8|9966.9|9964.9|9969.6|9967.6|9958|9956|236
1592364900000|2020-06-17 03:35:00|9966.6|9964.6|9968.4|9966.4|9968.6|9966.6|9965|9963|189
1592365200000|2020-06-17 03:40:00|9968.6|9966.6|9966.9|9964.9|9968.6|9966.6|9963.9|9961.9|98
1592365500000|2020-06-17 03:45:00|9966.8|9964.8|9960.8|9958.8|9968|9966|9960.4|9958.4|100
1592365800000|2020-06-17 03:50:00|9960.9|9958.9|9962.3|9960.3|9964.9|9962.9|9959.6|9957.6|120
1592366100000|2020-06-17 03:55:00|9962.6|9960.6|9962.3|9960.3|9966.4|9964.4|9957.1|9955.1|181
1592366400000|2020-06-17 04:00:00|9962.5|9960.5|9973.8|9971.8|9974|9972|9959.5|9957.5|315
1592366700000|2020-06-17 04:05:00|9973.9|9971.9|9978.9|9976.9|9981.3|9979.3|9973.9|9971.9|370
1592367000000|2020-06-17 04:10:00|9978.8|9976.8|9976.9|9974.9|9979.3|9977.3|9975.6|9973.6|174
1592367300000|2020-06-17 04:15:00|9977.8|9975.8|9976.5|9974.5|9979.9|9977.9|9974.8|9972.8|224
1592367600000|2020-06-17 04:20:00|9977.1|9975.1|9986.3|9984.3|9988.3|9986.3|9976.8|9974.8|323
1592367900000|2020-06-17 04:25:00|9986.4|9984.4|9986.9|9984.9|9989.9|9987.9|9985|9983|226
1592368200000|2020-06-17 04:30:00|9987.3|9985.3|9981.8|9979.8|9989.8|9987.8|9981.1|9979.1|285
1592368500000|2020-06-17 04:35:00|9981.6|9979.6|9983.3|9981.3|9985.4|9983.4|9981.3|9979.3|103
1592368800000|2020-06-17 04:40:00|9983.4|9981.4|9984.9|9982.9|9987|9985|9977.6|9975.6|265
1592369100000|2020-06-17 04:45:00|9985.5|9983.5|9977.6|9975.6|9985.5|9983.5|9974.4|9972.4|218
1592369400000|2020-06-17 04:50:00|9977.8|9975.8|9975|9973|9980.1|9978.1|9973.5|9971.5|143
1592369700000|2020-06-17 04:55:00|9974.6|9972.6|9976.5|9974.5|9980.5|9978.5|9973.6|9971.6|160
1592370000000|2020-06-17 05:00:00|9976.6|9974.6|9984.6|9982.6|9985.9|9983.9|9969.5|9967.5|300
1592370300000|2020-06-17 05:05:00|9984.8|9982.8|9963.8|9961.8|9987.4|9985.4|9959.1|9957.1|547
1592370600000|2020-06-17 05:10:00|9963.6|9961.6|9957.1|9955.1|9969.3|9967.3|9953.3|9951.3|420
1592370900000|2020-06-17 05:15:00|9956.9|9954.9|9963.3|9961.3|9964.9|9962.9|9955|9953|206
1592371200000|2020-06-17 05:20:00|9963.4|9961.4|9970.8|9968.8|9971.3|9969.3|9960.9|9958.9|759
1592371500000|2020-06-17 05:25:00|9971.1|9969.1|9965|9963|9971.6|9969.6|9956.8|9954.8|486
1592371800000|2020-06-17 05:30:00|9965.6|9963.6|9962.6|9960.6|9972.3|9970.3|9957.9|9955.9|277
1592372100000|2020-06-17 05:35:00|9962.9|9960.9|9967.4|9965.4|9971.3|9969.3|9954|9952|432
1592372400000|2020-06-17 05:40:00|9967.3|9965.3|9969.1|9967.1|9975.6|9973.6|9966.6|9964.6|393
1592372700000|2020-06-17 05:45:00|9970.1|9968.1|9975.5|9973.5|9976.8|9974.8|9962.8|9960.8|358
1592373000000|2020-06-17 05:50:00|9975.9|9973.9|9976.4|9974.4|9978.3|9976.3|9966.8|9964.8|315
1592373300000|2020-06-17 05:55:00|9976.6|9974.6|9974|9972|9977.5|9975.5|9972|9970|281
1592373600000|2020-06-17 06:00:00|9973.5|9971.5|9984.1|9982.1|9987.4|9985.4|9965.3|9963.3|764
1592373900000|2020-06-17 06:05:00|9984.4|9982.4|9996.5|9994.5|9998|9996|9982|9980|735
1592374200000|2020-06-17 06:10:00|9996.3|9994.3|9996.5|9994.5|10001.4|9999.4|9991.8|9989.8|572
1592374500000|2020-06-17 06:15:00|9996.6|9994.6|9991.5|9989.5|10002.3|10000.3|9990.4|9988.4|883
1592374800000|2020-06-17 06:20:00|9992.8|9990.8|10007.9|10005.9|10010.8|10008.8|9990.9|9988.9|724
1592375100000|2020-06-17 06:25:00|10008.9|10006.9|10001.5|9999.5|10012.1|10010.1|9999.4|9997.4|724
1592375400000|2020-06-17 06:30:00|10001.1|9999.1|9992.1|9990.1|10003.1|10001.1|9988.6|9986.6|789
1592375700000|2020-06-17 06:35:00|9992|9990|10000|9998|10000.4|9998.4|9991|9989|331
1592376000000|2020-06-17 06:40:00|9999.9|9997.9|9994.1|9992.1|10002.9|10000.9|9994|9992|435
1592376300000|2020-06-17 06:45:00|9993.8|9991.8|9994.5|9992.5|10002.1|10000.1|9990.8|9988.8|435
1592376600000|2020-06-17 06:50:00|9994.8|9992.8|9995.5|9993.5|10002.5|10000.5|9992.5|9990.5|470
1592376900000|2020-06-17 06:55:00|9994.9|9992.9|9990|9988|10003.4|10001.4|9987.6|9985.6|471
1592377200000|2020-06-17 07:00:00|9989.5|9987.5|10004.1|10002.1|10010.1|10008.1|9983.3|9981.3|1338
1592377500000|2020-06-17 07:05:00|10003|10001|10006.4|10004.4|10010.1|10008.1|9998.1|9996.1|886
1592377800000|2020-06-17 07:10:00|10005.9|10003.9|9997.1|9995.1|10011|10009|9994.4|9992.4|798
1592378100000|2020-06-17 07:15:00|9998.1|9996.1|10002.8|10000.8|10008.5|10006.5|9988.9|9986.9|958
1592378400000|2020-06-17 07:20:00|10002.4|10000.4|10000.6|9998.6|10006|10004|9994.1|9992.1|583
1592378700000|2020-06-17 07:25:00|10001|9999|10028.6|10026.6|10032.1|10030.1|9996.5|9994.5|1782
1592379000000|2020-06-17 07:30:00|10029.1|10027.1|10033|10031|10036.3|10034.3|10026.1|10024.1|1146
1592379300000|2020-06-17 07:35:00|10033.1|10031.1|10038|10036|10038.8|10036.8|10028.6|10026.6|744
1592379600000|2020-06-17 07:40:00|10037.9|10035.9|10036.4|10034.4|10040.4|10038.4|10032|10030|634
1592379900000|2020-06-17 07:45:00|10036.3|10034.3|10035.5|10033.5|10037.9|10035.9|10030.5|10028.5|539
1592380200000|2020-06-17 07:50:00|10036.4|10034.4|10035.6|10033.6|10036.9|10034.9|10029.8|10027.8|542
1592380500000|2020-06-17 07:55:00|10035.8|10033.8|10027.3|10025.3|10035.8|10033.8|10024.8|10022.8|536
1592380800000|2020-06-17 08:00:00|10025.8|10023.8|10022.4|10020.4|10029.8|10027.8|10020.5|10018.5|514
1592381100000|2020-06-17 08:05:00|10023.1|10021.1|10025.1|10023.1|10027.5|10025.5|10019.4|10017.4|516
1592381400000|2020-06-17 08:10:00|10025.3|10023.3|10025.3|10023.3|10029.1|10027.1|10021.6|10019.6|385
1592381700000|2020-06-17 08:15:00|10025.4|10023.4|10037.8|10035.8|10038.4|10036.4|10021.1|10019.1|688
1592382000000|2020-06-17 08:20:00|10037.9|10035.9|10040.6|10038.6|10050.9|10048.9|10033.8|10031.8|1477
1592382300000|2020-06-17 08:25:00|10039.9|10037.9|10041.6|10039.6|10044.3|10042.3|10038.3|10036.3|445
1592382600000|2020-06-17 08:30:00|10041.5|10039.5|10047|10045|10051.3|10049.3|10040.3|10038.3|644
1592382900000|2020-06-17 08:35:00|10047.1|10045.1|10038.4|10036.4|10049.4|10047.4|10037.4|10035.4|896
1592383200000|2020-06-17 08:40:00|10038.1|10036.1|10039.9|10037.9|10045.3|10043.3|10037.9|10035.9|489
1592383500000|2020-06-17 08:45:00|10039.6|10037.6|10040.6|10038.6|10045|10043|10034.3|10032.3|476
1592383800000|2020-06-17 08:50:00|10040.5|10038.5|10036.4|10034.4|10041.9|10039.9|10031.5|10029.5|366
1592384100000|2020-06-17 08:55:00|10036.3|10034.3|10044.6|10042.6|10047.9|10045.9|10033.1|10031.1|512
1592384400000|2020-06-17 09:00:00|10045.4|10043.4|10041.5|10039.5|10047.5|10045.5|10036.1|10034.1|479
1592384700000|2020-06-17 09:05:00|10041.3|10039.3|10031.9|10029.9|10043.3|10041.3|10030|10028|818
1592385000000|2020-06-17 09:10:00|10031.8|10029.8|10034.1|10032.1|10036.6|10034.6|10029.4|10027.4|391
1592385300000|2020-06-17 09:15:00|10033.4|10031.4|10019.6|10017.6|10034.6|10032.6|10016.6|10014.6|823
1592385600000|2020-06-17 09:20:00|10019.8|10017.8|10019.5|10017.5|10023.1|10021.1|10017.3|10015.3|433
1592385900000|2020-06-17 09:25:00|10019.4|10017.4|10014.3|10012.3|10020.3|10018.3|10006.4|10004.4|864
1592386200000|2020-06-17 09:30:00|10014.4|10012.4|10015.8|10013.8|10018.9|10016.9|10009.1|10007.1|543
1592386500000|2020-06-17 09:35:00|10015.5|10013.5|10013.8|10011.8|10016.8|10014.8|10004.4|10002.4|543
1592386800000|2020-06-17 09:40:00|10013.9|10011.9|10016|10014|10020|10018|10011.1|10009.1|529
1592387100000|2020-06-17 09:45:00|10016.5|10014.5|9996|9994|10020.6|10018.6|9987.4|9985.4|1588
1592387400000|2020-06-17 09:50:00|9996.4|9994.4|10001.4|9999.4|10004|10002|9986.8|9984.8|1192
1592387700000|2020-06-17 09:55:00|9999.6|9997.6|10000.1|9998.1|10001.9|9999.9|9995.5|9993.5|648
1592388000000|2020-06-17 10:00:00|9999.8|9997.8|10006.3|10004.3|10007.4|10005.4|9996.5|9994.5|597
1592388300000|2020-06-17 10:05:00|10006.1|10004.1|10006.8|10004.8|10009.9|10007.9|9997.4|9995.4|679
1592388600000|2020-06-17 10:10:00|10006.6|10004.6|10015.3|10013.3|10020.6|10018.6|10005.5|10003.5|789
1592388900000|2020-06-17 10:15:00|10015.1|10013.1|10011.1|10009.1|10017.6|10015.6|10010.6|10008.6|539
1592389200000|2020-06-17 10:20:00|10011|10009|10016|10014|10019.6|10017.6|10010|10008|578
1592389500000|2020-06-17 10:25:00|10015.9|10013.9|10030.8|10028.8|10031.5|10029.5|10015.9|10013.9|838
1592389800000|2020-06-17 10:30:00|10030.9|10028.9|10030.5|10028.5|10036|10034|10027.1|10025.1|931
1592390100000|2020-06-17 10:35:00|10030.4|10028.4|10036|10034|10036.5|10034.5|10026.6|10024.6|606
1592390400000|2020-06-17 10:40:00|10036.1|10034.1|10028.4|10026.4|10037.6|10035.6|10027.3|10025.3|669
1592390700000|2020-06-17 10:45:00|10028.5|10026.5|10032.1|10030.1|10034.4|10032.4|10025.4|10023.4|387
1592391000000|2020-06-17 10:50:00|10031.9|10029.9|10026.8|10024.8|10033.1|10031.1|10025.6|10023.6|345
1592391300000|2020-06-17 10:55:00|10026.6|10024.6|10033.6|10031.6|10035.4|10033.4|10023.3|10021.3|535
1592391600000|2020-06-17 11:00:00|10033.4|10031.4|10027.9|10025.9|10036.4|10034.4|10027.1|10025.1|1052
1592391900000|2020-06-17 11:05:00|10028|10026|10029.5|10027.5|10033.4|10031.4|10026.9|10024.9|580
1592392200000|2020-06-17 11:10:00|10029.3|10027.3|10029.8|10027.8|10037|10035|10029.3|10027.3|694
1592392500000|2020-06-17 11:15:00|10029.4|10027.4|10025.3|10023.3|10031.5|10029.5|10023.6|10021.6|415
1592392800000|2020-06-17 11:20:00|10025.1|10023.1|10020.9|10018.9|10028.4|10026.4|10018.3|10016.3|1099
1592393100000|2020-06-17 11:25:00|10021.4|10019.4|10025.9|10023.9|10029.9|10027.9|10020.1|10018.1|639
1592393400000|2020-06-17 11:30:00|10025.6|10023.6|10033|10031|10034.8|10032.8|10024.3|10022.3|710
1592393700000|2020-06-17 11:35:00|10033.9|10031.9|10032.6|10030.6|10034.6|10032.6|10030.8|10028.8|461
1592394000000|2020-06-17 11:40:00|10032.9|10030.9|10022|10020|10034.4|10032.4|10022|10020|670
1592394300000|2020-06-17 11:45:00|10022.3|10020.3|10033.1|10031.1|10033.3|10031.3|10014.8|10012.8|848
1592394600000|2020-06-17 11:50:00|10032.3|10030.3|10034|10032|10036.9|10034.9|10032.3|10030.3|538
1592394900000|2020-06-17 11:55:00|10034.1|10032.1|10027|10025|10035.1|10033.1|10019.6|10017.6|2385
1592395200000|2020-06-17 12:00:00|10027.4|10025.4|10027.1|10025.1|10030.3|10028.3|10019.3|10017.3|2132
1592395500000|2020-06-17 12:05:00|10028.9|10026.9|10030.4|10028.4|10033.3|10031.3|10027.1|10025.1|1018
1592395800000|2020-06-17 12:10:00|10030.5|10028.5|10029.6|10027.6|10032.3|10030.3|10025.5|10023.5|766
1592396100000|2020-06-17 12:15:00|10029.9|10027.9|10031.3|10029.3|10033.1|10031.1|10027.4|10025.4|748
1592396400000|2020-06-17 12:20:00|10031|10029|10027.1|10025.1|10031.1|10029.1|10023.3|10021.3|799
1592396700000|2020-06-17 12:25:00|10027.3|10025.3|10025.8|10023.8|10030.9|10028.9|10022.4|10020.4|561
1592397000000|2020-06-17 12:30:00|10024.1|10022.1|10022.6|10020.6|10028.5|10026.5|10021|10019|1206
1592397300000|2020-06-17 12:35:00|10022.8|10020.8|10016.5|10014.5|10025.8|10023.8|10013.8|10011.8|1397
1592397600000|2020-06-17 12:40:00|10016.4|10014.4|10019.4|10017.4|10024.3|10022.3|10016.4|10014.4|849
1592397900000|2020-06-17 12:45:00|10019.6|10017.6|10023.4|10021.4|10023.6|10021.6|10019.6|10017.6|903
1592398200000|2020-06-17 12:50:00|10023.3|10021.3|10022|10020|10024.5|10022.5|10018|10016|1056
1592398500000|2020-06-17 12:55:00|10022.1|10020.1|10016.5|10014.5|10023.6|10021.6|10009.6|10007.6|1535
1592398800000|2020-06-17 13:00:00|10016.3|10014.3|10030.5|10028.5|10030.9|10028.9|10016.1|10014.1|1381
1592399100000|2020-06-17 13:05:00|10030.4|10028.4|10024|10022|10032.5|10030.5|10021|10019|1526
1592399400000|2020-06-17 13:10:00|10024.6|10022.6|10022.3|10020.3|10027.1|10025.1|10017.8|10015.8|828
1592399700000|2020-06-17 13:15:00|10022.6|10020.6|10020.8|10018.8|10026.1|10024.1|10015.6|10013.6|1292
1592400000000|2020-06-17 13:20:00|10021|10019|10012.6|10010.6|10022.8|10020.8|10007.8|10005.8|2416
1592400300000|2020-06-17 13:25:00|10012.5|10010.5|10016.1|10014.1|10016.8|10014.8|10008.5|10006.5|1511
1592400600000|2020-06-17 13:30:00|10015.6|10014.6|10014.3|10013.3|10019.3|10018.3|9989.6|9988.6|11196
1592400900000|2020-06-17 13:35:00|10015.1|10014.1|10005.5|10004.5|10026.8|10025.8|9997.3|9996.3|10662
1592401200000|2020-06-17 13:40:00|10004.8|10003.8|10025.3|10024.3|10026.3|10025.3|9997|9996|8890
1592401500000|2020-06-17 13:45:00|10025|10024|10026.5|10025.5|10031.1|10030.1|10017.3|10016.3|5443
1592401800000|2020-06-17 13:50:00|10026.4|10025.4|10010.8|10009.8|10027.8|10026.8|10004.8|10003.8|6572
1592402100000|2020-06-17 13:55:00|10010.3|10009.3|9995.1|9994.1|10011.3|10010.3|9976.4|9975.4|7368
1592402400000|2020-06-17 14:00:00|9994.6|9993.6|9982|9981|10004|10003|9981.8|9980.8|5922
1592402700000|2020-06-17 14:05:00|9981.8|9980.8|9998|9997|10002.5|10001.5|9980|9979|5533
1592403000000|2020-06-17 14:10:00|9996.7|9995.7|9988.2|9987.2|10000.7|9999.7|9982.2|9981.2|5332
1592403300000|2020-06-17 14:15:00|9988.7|9987.7|9957|9956|10006.1|10005.1|9949.1|9948.1|9925
1592403600000|2020-06-17 14:20:00|9957.1|9956.1|9960.1|9959.1|9975.9|9974.9|9949.9|9948.9|6986
1592403900000|2020-06-17 14:25:00|9959.9|9958.9|9968.2|9967.2|9976.6|9975.6|9952.5|9951.5|6939
1592404200000|2020-06-17 14:30:00|9968.5|9967.5|9978.7|9977.7|9983.6|9982.6|9954.1|9953.1|6624
1592404500000|2020-06-17 14:35:00|9978.9|9977.9|9983.5|9982.5|9986.7|9985.7|9967|9966|4100
1592404800000|2020-06-17 14:40:00|9983.7|9982.7|9993.7|9992.7|9995.2|9994.2|9976.6|9975.6|4231
1592405100000|2020-06-17 14:45:00|9994|9993|9992.9|9991.9|9997.5|9996.5|9988.4|9987.4|3425
1592405400000|2020-06-17 14:50:00|9993|9992|10010.2|10009.2|10010.9|10009.9|9989.4|9988.4|4901
1592405700000|2020-06-17 14:55:00|10010.4|10009.4|10007.7|10006.7|10017.5|10016.5|10006.7|10005.7|4171
1592406000000|2020-06-17 15:00:00|10007.5|10006.5|10005.5|10004.5|10013.2|10012.2|10000.2|9999.2|3271
1592406300000|2020-06-17 15:05:00|10006.2|10005.2|10010.7|10009.7|10014|10013|10001.6|10000.6|3973
1592406600000|2020-06-17 15:10:00|10011.2|10010.2|10005.7|10004.7|10020.4|10019.4|10001|10000|4645
1592406900000|2020-06-17 15:15:00|10006|10005|10003.5|10002.5|10014.2|10013.2|9994.5|9993.5|5199
1592407200000|2020-06-17 15:20:00|10003|10002|9989.2|9988.2|10005.5|10004.5|9985.5|9984.5|4916
1592407500000|2020-06-17 15:25:00|9989|9988|10001.5|10000.5|10002|10001|9986.9|9985.9|3689
1592407800000|2020-06-17 15:30:00|10001.1|10000.1|10000.6|9999.6|10008|10007|9995.7|9994.7|2955
1592408100000|2020-06-17 15:35:00|10001.2|10000.2|10009.1|10008.1|10011.7|10010.7|10000.5|9999.5|3129
1592408400000|2020-06-17 15:40:00|10009|10008|10012.4|10011.4|10016.7|10015.7|10007.2|10006.2|3222
1592408700000|2020-06-17 15:45:00|10012.5|10011.5|9999|9998|10015.1|10014.1|9998.5|9997.5|2476
1592409000000|2020-06-17 15:50:00|9998.7|9997.7|10001.6|10000.6|10005.7|10004.7|9995.7|9994.7|2398
1592409300000|2020-06-17 15:55:00|10001.5|10000.5|10016.7|10015.7|10017.9|10016.9|10001.5|10000.5|2984
1592409600000|2020-06-17 16:00:00|10017.5|10016.5|10016.2|10015.2|10020.5|10019.5|10010.2|10009.2|2857
1592409900000|2020-06-17 16:05:00|10017|10016|10014.2|10013.2|10018.5|10017.5|10013|10012|1373
1592410200000|2020-06-17 16:10:00|10014.4|10013.4|10010.4|10009.4|10019.2|10018.2|10008.5|10007.5|1797
1592410500000|2020-06-17 16:15:00|10010|10009|10010|10009|10017.2|10016.2|10005.2|10004.2|1893
1592410800000|2020-06-17 16:20:00|10010.2|10009.2|10009.5|10008.5|10015.2|10014.2|10000|9999|2275
1592411100000|2020-06-17 16:25:00|10010.5|10009.5|10014.5|10013.5|10016.4|10015.4|10009|10008|1433
1592411400000|2020-06-17 16:30:00|10014.7|10013.7|10034.7|10033.7|10041.5|10040.5|10013|10012|5476
1592411700000|2020-06-17 16:35:00|10034.5|10033.5|10036.7|10035.7|10037|10036|10032.5|10031.5|2270
1592412000000|2020-06-17 16:40:00|10037.5|10036.5|10038.3|10037.3|10039.3|10038.3|10033.3|10032.3|1708
1592412300000|2020-06-17 16:45:00|10039|10038|10039|10038|10043.7|10042.7|10035.2|10034.2|1979
1592412600000|2020-06-17 16:50:00|10039.2|10038.2|10043.5|10042.5|10044.4|10043.4|10037.5|10036.5|2010
1592412900000|2020-06-17 16:55:00|10043.4|10042.4|10042.3|10041.3|10045|10044|10035|10034|2113
1592413200000|2020-06-17 17:00:00|10042.4|10041.4|10049.2|10048.2|10052.4|10051.4|10041.8|10040.8|2475
1592413500000|2020-06-17 17:05:00|10049.3|10048.3|10051.5|10050.5|10053.5|10052.5|10046.4|10045.4|1918
1592413800000|2020-06-17 17:10:00|10051.7|10050.7|10050.4|10049.4|10052.8|10051.8|10047.3|10046.3|1898
1592414100000|2020-06-17 17:15:00|10050.8|10049.8|10047.5|10046.5|10055.5|10054.5|10045.5|10044.5|1558
1592414400000|2020-06-17 17:20:00|10047.4|10046.4|10049.5|10048.5|10051.5|10050.5|10045.5|10044.5|1728
1592414700000|2020-06-17 17:25:00|10049.3|10048.3|10053|10052|10056.3|10055.3|10048.8|10047.8|1976
1592415000000|2020-06-17 17:30:00|10052.8|10051.8|10055.2|10054.2|10056.8|10055.8|10050.5|10049.5|1389
1592415300000|2020-06-17 17:35:00|10055.4|10054.4|10055.3|10054.3|10059|10058|10053.3|10052.3|1392
1592415600000|2020-06-17 17:40:00|10055.4|10054.4|10057.3|10056.3|10060.2|10059.2|10049.8|10048.8|3013
1592415900000|2020-06-17 17:45:00|10057.2|10056.2|10057.3|10056.3|10058.7|10057.7|10052.4|10051.4|1079
1592416200000|2020-06-17 17:50:00|10057|10056|10049.5|10048.5|10058|10057|10043.3|10042.3|2211
1592416500000|2020-06-17 17:55:00|10049.7|10048.7|10039|10038|10054.5|10053.5|10039|10038|2141
1592416800000|2020-06-17 18:00:00|10038.8|10037.8|10035.9|10034.9|10042.5|10041.5|10031.4|10030.4|3212
1592417100000|2020-06-17 18:05:00|10036|10035|10043.3|10042.3|10044.8|10043.8|10036|10035|1615
1592417400000|2020-06-17 18:10:00|10043.5|10042.5|10040|10039|10049.9|10048.9|10038.5|10037.5|2027
1592417700000|2020-06-17 18:15:00|10039.8|10038.8|10034.8|10033.8|10041.9|10040.9|10032.4|10031.4|1917
1592418000000|2020-06-17 18:20:00|10035.2|10034.2|10038.5|10037.5|10041.4|10040.4|10033.9|10032.9|1571
1592418300000|2020-06-17 18:25:00|10038|10037|10043.7|10042.7|10045.8|10044.8|10028.9|10027.9|2143
1592418600000|2020-06-17 18:30:00|10044|10043|10044|10043|10045.9|10044.9|10038.8|10037.8|1305
1592418900000|2020-06-17 18:35:00|10043.8|10042.8|10046.8|10045.8|10049.7|10048.7|10041.8|10040.8|1192
1592419200000|2020-06-17 18:40:00|10046.7|10045.7|10047.8|10046.8|10057.3|10056.3|10046.3|10045.3|2468
1592419500000|2020-06-17 18:45:00|10048.5|10047.5|10042.8|10041.8|10051.3|10050.3|10040.8|10039.8|2064
1592419800000|2020-06-17 18:50:00|10042.7|10041.7|10040.8|10039.8|10052.3|10051.3|10038.2|10037.2|1902
1592420100000|2020-06-17 18:55:00|10041.3|10040.3|10026.8|10025.8|10044.3|10043.3|10023.5|10022.5|3203
1592420400000|2020-06-17 19:00:00|10025.5|10024.5|10023|10022|10025.5|10024.5|10010.3|10009.3|4046
1592420700000|2020-06-17 19:05:00|10023.2|10022.2|10017.8|10016.8|10023.3|10022.3|10013.5|10012.5|2388
1592421000000|2020-06-17 19:10:00|10018|10017|10012|10011|10021.5|10020.5|10007|10006|3337
1592421300000|2020-06-17 19:15:00|10012.3|10011.3|10005|10004|10020|10019|10004.3|10003.3|4212
1592421600000|2020-06-17 19:20:00|10005.4|10004.4|9985.4|9984.4|10006.5|10005.5|9981.6|9980.6|4346
1592421900000|2020-06-17 19:25:00|9985.8|9984.8|9983.6|9982.6|9993.4|9992.4|9972.1|9971.1|5209
1592422200000|2020-06-17 19:30:00|9984.5|9983.5|9997.4|9996.4|9999.1|9998.1|9969.1|9968.1|5372
1592422500000|2020-06-17 19:35:00|9998.3|9997.3|9994.9|9993.9|9999.4|9998.4|9983.4|9982.4|3652
1592422800000|2020-06-17 19:40:00|9994.6|9993.6|9971.9|9970.9|9996.6|9995.6|9962.9|9961.9|4480
1592423100000|2020-06-17 19:45:00|9972|9971|9963.1|9962.1|9985|9984|9961.9|9960.9|4305
1592423400000|2020-06-17 19:50:00|9959|9958|9990.6|9989.6|9998.8|9997.8|9959|9958|6606
1592423700000|2020-06-17 19:55:00|9990.1|9989.1|9981|9980|9997.9|9996.9|9980.1|9979.1|6581
1592424000000|2020-06-17 20:00:00|9981.5|9979.5|9994.3|9992.3|9996.6|9994.6|9979.6|9977.6|3738
1592424300000|2020-06-17 20:05:00|9994.1|9992.1|9994.8|9992.8|10001.9|9999.9|9992.9|9990.9|2153
1592424600000|2020-06-17 20:10:00|9995.6|9993.6|9997|9992|9999.4|9997.4|9988.3|9986.3|1762
1592424900000|2020-06-17 20:15:00|9997.2|9992.2|9997.2|9992.2|9999|9994|9996|9991|0
1592425200000|2020-06-17 20:20:00|9997.6|9992.6|9997.2|9992.2|9997.7|9992.7|9997.2|9992.2|0
1592425500000|2020-06-17 20:25:00|9996.6|9991.6|9995.9|9990.9|9997.3|9992.3|9995.2|9990.2|0
1592425800000|2020-06-17 20:30:00|9996.7|9991.7|9997.6|9995.6|10005.6|10003.6|9995.6|9991.7|493
1592426100000|2020-06-17 20:35:00|9996.6|9994.6|9990.4|9988.4|9996.6|9994.6|9987.4|9985.4|292
1592426400000|2020-06-17 20:40:00|9990.6|9988.6|9998.4|9996.4|10000.9|9998.9|9988.4|9986.4|260
1592426700000|2020-06-17 20:45:00|9997.9|9995.9|9997.4|9995.4|10000.6|9998.6|9993.6|9991.6|413
1592427000000|2020-06-17 20:50:00|9996.9|9994.9|9999.6|9997.6|10001.6|9999.6|9991.6|9989.6|357
1592427300000|2020-06-17 20:55:00|9999.9|9997.9|10000.5|9995.5|10002.6|10000.6|9997.9|9995.4|188
1592427600000|2020-06-17 21:00:00|10000.6|9995.6|10000.3|9995.3|10001|9996|10000.3|9995.3|0
1592427900000|2020-06-17 21:05:00|10000.4|9995.4|9998.8|9993.8|10000.5|9995.5|9998.8|9993.8|0
1592428200000|2020-06-17 21:10:00|9999|9994|9996.8|9991.8|9999.1|9994.1|9996.5|9991.5|0
1592428500000|2020-06-17 21:15:00|9996.9|9991.9|9995.8|9990.8|9996.9|9991.9|9995.6|9990.6|0
1592428800000|2020-06-17 21:20:00|9995.7|9990.7|9996.3|9991.3|9996.3|9991.3|9995.5|9990.5|0
1592429100000|2020-06-17 21:25:00|9996.2|9991.2|9996.3|9991.3|9997.3|9992.3|9996|9991|0
1592429400000|2020-06-17 21:30:00|9995.6|9990.6|9994.8|9989.8|9995.7|9990.7|9994.7|9989.7|0
1592429700000|2020-06-17 21:35:00|9995.2|9990.2|9995.4|9990.4|9995.5|9990.5|9995|9990|0
1592430000000|2020-06-17 21:40:00|9995.2|9990.2|9994.7|9989.7|9995.4|9990.4|9993.2|9988.2|0
1592430300000|2020-06-17 21:45:00|9994.6|9989.6|9993.5|9988.5|9994.6|9989.6|9993.5|9988.5|0
1592430600000|2020-06-17 21:50:00|9993.4|9988.4|9992.8|9987.8|9994.1|9989.1|9992.8|9987.8|0
1592430900000|2020-06-17 21:55:00|9992.7|9987.7|9993.9|9988.9|9994.3|9989.3|9991.7|9986.7|0
1592431200000|2020-06-17 22:00:00|9995.9|9993.9|9991.6|9989.6|9996.4|9994.4|9978|9976|573
1592431500000|2020-06-17 22:05:00|9993.1|9991.1|9990.5|9988.5|9994.6|9992.6|9988.8|9986.8|171
1592431800000|2020-06-17 22:10:00|9990.4|9988.4|9994.6|9992.6|9994.8|9992.8|9990|9988|85
1592432100000|2020-06-17 22:15:00|9994.4|9992.4|9984.4|9982.4|9994.4|9992.4|9979.4|9977.4|366
1592432400000|2020-06-17 22:20:00|9986.6|9984.6|9983.1|9981.1|9986.8|9984.8|9979.9|9977.9|109
1592432700000|2020-06-17 22:25:00|9983.3|9981.3|9986.3|9984.3|9987.9|9985.9|9982.9|9980.9|96
1592433000000|2020-06-17 22:30:00|9986.4|9984.4|10004.5|10002.5|10005.5|10003.5|9985.6|9983.6|418
1592433300000|2020-06-17 22:35:00|10003.6|10001.6|10007.1|10005.1|10009.8|10007.8|10000.4|9998.4|623
1592433600000|2020-06-17 22:40:00|10007.3|10005.3|10006.9|10004.9|10008.9|10006.9|10003|10001|245
1592433900000|2020-06-17 22:45:00|10006.8|10004.8|10003.6|10001.6|10008.1|10006.1|10002.9|10000.9|81
1592434200000|2020-06-17 22:50:00|10004.9|10002.9|10005.4|10003.4|10007.3|10005.3|10003.1|10001.1|79
1592434500000|2020-06-17 22:55:00|10004.3|10002.3|9996.8|9994.8|10006.9|10004.9|9996.8|9994.8|170
1592434800000|2020-06-17 23:00:00|9997.1|9995.1|9999.8|9997.8|10008|10006|9997.1|9995.1|194
1592435100000|2020-06-17 23:05:00|9999|9997|9994.5|9992.5|10000.6|9998.6|9991.1|9989.1|230
1592435400000|2020-06-17 23:10:00|9992.5|9990.5|9998.9|9996.9|10001.1|9999.1|9992.4|9990.4|145
1592435700000|2020-06-17 23:15:00|9999.8|9997.8|10002.5|10000.5|10005.1|10003.1|9998.3|9996.3|119
1592436000000|2020-06-17 23:20:00|10002.4|10000.4|9974.8|9972.8|10002.4|10000.4|9968.1|9966.1|869
1592436300000|2020-06-17 23:25:00|9974.6|9972.6|9974.6|9972.6|9980.5|9978.5|9972.3|9970.3|323
1592436600000|2020-06-17 23:30:00|9974.1|9972.1|9974.9|9972.9|9978.3|9976.3|9968.6|9966.6|220
1592436900000|2020-06-17 23:35:00|9974.8|9972.8|9977.6|9975.6|9981.8|9979.8|9974.8|9972.8|267
1592437200000|2020-06-17 23:40:00|9977.5|9975.5|9965.3|9963.3|9977.5|9975.5|9963.1|9961.1|474
1592437500000|2020-06-17 23:45:00|9964.5|9962.5|9969.4|9967.4|9971.4|9969.4|9964.4|9962.4|246
1592437800000|2020-06-17 23:50:00|9968.6|9966.6|9969.6|9967.6|9970.9|9968.9|9963.3|9961.3|274
1592438100000|2020-06-17 23:55:00|9969.4|9967.4|9963.1|9961.1|9972.9|9970.9|9963.1|9961.1|272
1592438400000|2020-06-18 00:00:00|9963.3|9961.3|9946.4|9944.4|9970.9|9968.9|9945.8|9943.8|1406
1592438700000|2020-06-18 00:05:00|9947|9945|9948.6|9946.6|9950.9|9948.9|9938|9936|1105
1592439000000|2020-06-18 00:10:00|9948.5|9946.5|9935.1|9933.1|9949.6|9947.6|9934.4|9932.4|739
1592439300000|2020-06-18 00:15:00|9935|9933|9935.9|9933.9|9944.4|9942.4|9933.4|9931.4|685
1592439600000|2020-06-18 00:20:00|9936|9934|9943.8|9941.8|9947.3|9945.3|9934.8|9932.8|591
1592439900000|2020-06-18 00:25:00|9944|9942|9946.9|9944.9|9952|9950|9943.5|9941.5|651
1592440200000|2020-06-18 00:30:00|9947|9945|9947|9945|9949.8|9947.8|9935.8|9933.8|580
1592440500000|2020-06-18 00:35:00|9947.6|9945.6|9946|9944|9948.1|9946.1|9940.6|9938.6|322
1592440800000|2020-06-18 00:40:00|9946.5|9944.5|9939.3|9937.3|9947|9945|9936.8|9934.8|296
1592441100000|2020-06-18 00:45:00|9939.5|9937.5|9948|9946|9950|9948|9937.9|9935.9|508
1592441400000|2020-06-18 00:50:00|9947.9|9945.9|9951|9949|9955.9|9953.9|9947.5|9945.5|361
1592441700000|2020-06-18 00:55:00|9951.1|9949.1|9949|9947|9952.4|9950.4|9946.5|9944.5|192
1592442000000|2020-06-18 01:00:00|9948.9|9946.9|9956.3|9954.3|9956.6|9954.6|9942|9940|399
1592442300000|2020-06-18 01:05:00|9956|9954|9956.4|9954.4|9961.3|9959.3|9954.4|9952.4|530
1592442600000|2020-06-18 01:10:00|9956.5|9954.5|9958|9956|9960.1|9958.1|9954.6|9952.6|168
1592442900000|2020-06-18 01:15:00|9957.5|9955.5|9953.6|9951.6|9960.9|9958.9|9949|9947|408
1592443200000|2020-06-18 01:20:00|9953.1|9951.1|9922.9|9920.9|9953.4|9951.4|9920.4|9918.4|1532
1592443500000|2020-06-18 01:25:00|9923|9921|9926.6|9924.6|9927.3|9925.3|9916.1|9914.1|846
1592443800000|2020-06-18 01:30:00|9926.9|9924.9|9899.3|9897.3|9926.9|9924.9|9897.6|9895.6|1476
1592444100000|2020-06-18 01:35:00|9899.1|9897.1|9890.3|9888.3|9903.4|9901.4|9882.8|9880.8|1616
1592444400000|2020-06-18 01:40:00|9889.4|9887.4|9894|9892|9896|9894|9880.5|9878.5|996
1592444700000|2020-06-18 01:45:00|9894.1|9892.1|9900.4|9898.4|9901.3|9899.3|9890.8|9888.8|740
1592445000000|2020-06-18 01:50:00|9900.8|9898.8|9902.9|9900.9|9905.5|9903.5|9892.6|9890.6|568
1592445300000|2020-06-18 01:55:00|9903|9901|9906.6|9904.6|9909.3|9907.3|9899.3|9897.3|362
1592445600000|2020-06-18 02:00:00|9906.5|9904.5|9896.9|9894.9|9909.3|9907.3|9894.4|9892.4|768
1592445900000|2020-06-18 02:05:00|9897.1|9895.1|9904.6|9902.6|9907|9905|9891.3|9889.3|594
1592446200000|2020-06-18 02:10:00|9904.8|9902.8|9900.4|9898.4|9905|9903|9894.3|9892.3|357
1592446500000|2020-06-18 02:15:00|9900.9|9898.9|9901.9|9899.9|9903.8|9901.8|9896.9|9894.9|280
1592446800000|2020-06-18 02:20:00|9901.5|9899.5|9901.3|9899.3|9907.3|9905.3|9898.8|9896.8|457
1592447100000|2020-06-18 02:25:00|9901.4|9899.4|9902|9900|9906.8|9904.8|9892.9|9890.9|452
1592447400000|2020-06-18 02:30:00|9902.1|9900.1|9905.4|9903.4|9907.9|9905.9|9900.5|9898.5|275
1592447700000|2020-06-18 02:35:00|9904.9|9902.9|9905.4|9903.4|9907.8|9905.8|9903.3|9901.3|161
1592448000000|2020-06-18 02:40:00|9905.5|9903.5|9909|9907|9915.5|9913.5|9905.5|9903.5|594
1592448300000|2020-06-18 02:45:00|9909.1|9907.1|9897.5|9895.5|9909.8|9907.8|9893.6|9891.6|585
1592448600000|2020-06-18 02:50:00|9897.6|9895.6|9893.4|9891.4|9902.4|9900.4|9882.3|9880.3|1078
1592448900000|2020-06-18 02:55:00|9892.6|9890.6|9904.6|9902.6|9905.9|9903.9|9891.4|9889.4|410
1592449200000|2020-06-18 03:00:00|9905.5|9903.5|9907.8|9905.8|9909.5|9907.5|9901.3|9899.3|477
1592449500000|2020-06-18 03:05:00|9907.9|9905.9|9909.6|9907.6|9910.8|9908.8|9906.5|9904.5|250
1592449800000|2020-06-18 03:10:00|9909.8|9907.8|9930|9928|9930|9928|9909.8|9907.8|1145
1592450100000|2020-06-18 03:15:00|9930.1|9928.1|9930.4|9928.4|9934.8|9932.8|9928.3|9926.3|747
1592450400000|2020-06-18 03:20:00|9930|9928|9938.5|9936.5|9940|9938|9928.3|9926.3|343
1592450700000|2020-06-18 03:25:00|9938.4|9936.4|9941|9939|9943.8|9941.8|9936.3|9934.3|600
1592451000000|2020-06-18 03:30:00|9941.5|9939.5|9936.5|9934.5|9944.4|9942.4|9935.9|9933.9|639
1592451300000|2020-06-18 03:35:00|9936.4|9934.4|9940.1|9938.1|9943.3|9941.3|9936.3|9934.3|357
1592451600000|2020-06-18 03:40:00|9940.3|9938.3|9948|9946|9948|9946|9937.5|9935.5|319
1592451900000|2020-06-18 03:45:00|9947.9|9945.9|9947.9|9945.9|9951.8|9949.8|9947.3|9945.3|350
1592452200000|2020-06-18 03:50:00|9948|9946|9957.1|9955.1|9957.9|9955.9|9947.1|9945.1|433
1592452500000|2020-06-18 03:55:00|9957|9955|9949.5|9947.5|9958.4|9956.4|9948.8|9946.8|376
1592452800000|2020-06-18 04:00:00|9949.4|9947.4|9942.8|9940.8|9950.8|9948.8|9942.8|9940.8|347
1592453100000|2020-06-18 04:05:00|9943.8|9941.8|9946|9944|9948.9|9946.9|9943.6|9941.6|447
1592453400000|2020-06-18 04:10:00|9946.3|9944.3|9945.8|9943.8|9949.4|9947.4|9944.5|9942.5|211
1592453700000|2020-06-18 04:15:00|9946|9944|9947.4|9945.4|9948.1|9946.1|9944.4|9942.4|134
1592454000000|2020-06-18 04:20:00|9947|9945|9948.9|9946.9|9954.9|9952.9|9944.1|9942.1|309
1592454300000|2020-06-18 04:25:00|9948.5|9946.5|9948.1|9946.1|9948.8|9946.8|9943|9941|228
1592454600000|2020-06-18 04:30:00|9948|9946|9942.4|9940.4|9949.5|9947.5|9938.5|9936.5|475
1592454900000|2020-06-18 04:35:00|9942|9940|9952|9950|9953.8|9951.8|9942|9940|318
1592455200000|2020-06-18 04:40:00|9952.6|9950.6|9959.5|9957.5|9959.5|9957.5|9952.4|9950.4|358
1592455500000|2020-06-18 04:45:00|9959.6|9957.6|9964.6|9962.6|9965.3|9963.3|9957|9955|529
1592455800000|2020-06-18 04:50:00|9964.3|9962.3|9975.3|9973.3|9976.3|9974.3|9964|9962|970
1592456100000|2020-06-18 04:55:00|9974.8|9972.8|9973.4|9971.4|9976.1|9974.1|9972.5|9970.5|409
1592456400000|2020-06-18 05:00:00|9973.1|9971.1|9976.6|9974.6|9980.8|9978.8|9969.1|9967.1|514
1592456700000|2020-06-18 05:05:00|9976.8|9974.8|9969.9|9967.9|9977.1|9975.1|9969.3|9967.3|253
1592457000000|2020-06-18 05:10:00|9970|9968|9966.9|9964.9|9970.6|9968.6|9966.1|9964.1|271
1592457300000|2020-06-18 05:15:00|9967|9965|9969.5|9967.5|9972.4|9970.4|9967|9965|229
1592457600000|2020-06-18 05:20:00|9969.4|9967.4|9967.3|9965.3|9970.4|9968.4|9961.5|9959.5|314
1592457900000|2020-06-18 05:25:00|9967.4|9965.4|9954.5|9952.5|9967.8|9965.8|9950.9|9948.9|466
1592458200000|2020-06-18 05:30:00|9954.9|9952.9|9960.3|9958.3|9962.5|9960.5|9954.9|9952.9|378
1592458500000|2020-06-18 05:35:00|9960.1|9958.1|9951|9949|9960.3|9958.3|9947.4|9945.4|509
1592458800000|2020-06-18 05:40:00|9950.6|9948.6|9951.8|9949.8|9957.1|9955.1|9949|9947|208
1592459100000|2020-06-18 05:45:00|9950.4|9948.4|9941.5|9939.5|9952.4|9950.4|9941.5|9939.5|383
1592459400000|2020-06-18 05:50:00|9941|9939|9956.9|9954.9|9957.6|9955.6|9941|9939|424
1592459700000|2020-06-18 05:55:00|9956.4|9954.4|9958.3|9956.3|9959|9957|9952.8|9950.8|195
1592460000000|2020-06-18 06:00:00|9958|9956|9962.8|9960.8|9968.9|9966.9|9949.6|9947.6|617
1592460300000|2020-06-18 06:05:00|9962.6|9960.6|9948.3|9946.3|9965.9|9963.9|9946.4|9944.4|495
1592460600000|2020-06-18 06:10:00|9948.5|9946.5|9950.6|9948.6|9952.3|9950.3|9945.8|9943.8|360
1592460900000|2020-06-18 06:15:00|9951.3|9949.3|9960.6|9958.6|9961.8|9959.8|9949|9947|330
1592461200000|2020-06-18 06:20:00|9960.8|9958.8|9969.8|9967.8|9970|9968|9960.3|9958.3|467
1592461500000|2020-06-18 06:25:00|9969.9|9967.9|9990.6|9988.6|9990.8|9988.8|9969.1|9967.1|1218
1592461800000|2020-06-18 06:30:00|9990.9|9988.9|10003.8|10001.8|10012.3|10010.3|9990.1|9988.1|1852
1592462100000|2020-06-18 06:35:00|10003.6|10001.6|10000.5|9998.5|10006|10004|9998|9996|774
1592462400000|2020-06-18 06:40:00|10000.9|9998.9|9999.4|9997.4|10002|10000|9996|9994|369
1592462700000|2020-06-18 06:45:00|9999.5|9997.5|9993.1|9991.1|10000.4|9998.4|9992|9990|374
1592463000000|2020-06-18 06:50:00|9993.3|9991.3|9996.3|9994.3|10000.6|9998.6|9991|9989|421
1592463300000|2020-06-18 06:55:00|9996.9|9994.9|9996.3|9994.3|10002.9|10000.9|9993.8|9991.8|364
1592463600000|2020-06-18 07:00:00|9996.8|9994.8|9995.3|9993.3|9998.1|9996.1|9985.6|9983.6|662
1592463900000|2020-06-18 07:05:00|9995.4|9993.4|9989.4|9987.4|9998.5|9996.5|9988.3|9986.3|507
1592464200000|2020-06-18 07:10:00|9987.9|9985.9|10007.9|10005.9|10009.8|10007.8|9982.1|9980.1|1120
1592464500000|2020-06-18 07:15:00|10008|10006|10004.4|10002.4|10012|10010|9998.9|9996.9|853
1592464800000|2020-06-18 07:20:00|10004.5|10002.5|9994.5|9992.5|10004.8|10002.8|9988.8|9986.8|691
1592465100000|2020-06-18 07:25:00|9995|9993|9995|9993|9995.6|9993.6|9985.4|9983.4|616
1592465400000|2020-06-18 07:30:00|9995.1|9993.1|9983|9981|10000.3|9998.3|9983|9981|610
1592465700000|2020-06-18 07:35:00|9983.3|9981.3|9984.1|9982.1|9988.8|9986.8|9978.3|9976.3|583
1592466000000|2020-06-18 07:40:00|9983.9|9981.9|9979.3|9977.3|9992|9990|9976.3|9974.3|742
1592466300000|2020-06-18 07:45:00|9979.5|9977.5|9981.9|9979.9|9989.4|9987.4|9979.5|9977.5|509
1592466600000|2020-06-18 07:50:00|9982|9980|9990.8|9988.8|9992.4|9990.4|9982|9980|521
1592466900000|2020-06-18 07:55:00|9991|9989|9997|9995|9998.5|9996.5|9987|9985|666
1592467200000|2020-06-18 08:00:00|9996.5|9994.5|9997.5|9995.5|9998|9996|9983.1|9981.1|740
1592467500000|2020-06-18 08:05:00|9998.3|9996.3|10002.1|10000.1|10007.6|10005.6|9993.8|9991.8|817
1592467800000|2020-06-18 08:10:00|10002|10000|9990.4|9988.4|10004.3|10002.3|9988.1|9986.1|981
1592468100000|2020-06-18 08:15:00|9990.5|9988.5|9990.9|9988.9|9993.5|9991.5|9984.9|9982.9|596
1592468400000|2020-06-18 08:20:00|9991|9989|10000.1|9998.1|10005|10003|9986.1|9984.1|733
1592468700000|2020-06-18 08:25:00|9999|9997|9995.4|9993.4|10007.6|10005.6|9993.8|9991.8|684
1592469000000|2020-06-18 08:30:00|9996.3|9994.3|10025.6|10023.6|10032.4|10030.4|9990.4|9988.4|1971
1592469300000|2020-06-18 08:35:00|10024.8|10022.8|10027.4|10025.4|10039.8|10037.8|10024.1|10022.1|1924
1592469600000|2020-06-18 08:40:00|10025.5|10023.5|10031.9|10029.9|10036.3|10034.3|10025.1|10023.1|1223
1592469900000|2020-06-18 08:45:00|10031.4|10029.4|10028.5|10026.5|10035|10033|10026.5|10024.5|641
1592470200000|2020-06-18 08:50:00|10028.4|10026.4|10026.8|10024.8|10032.8|10030.8|10021.5|10019.5|891
1592470500000|2020-06-18 08:55:00|10026.9|10024.9|10032.8|10030.8|10039.3|10037.3|10022.5|10020.5|922
1592470800000|2020-06-18 09:00:00|10032.9|10030.9|10020.4|10018.4|10036.8|10034.8|10018.5|10016.5|933
1592471100000|2020-06-18 09:05:00|10020.5|10018.5|10021.4|10019.4|10023|10021|10017.4|10015.4|545
1592471400000|2020-06-18 09:10:00|10021.3|10019.3|10022.8|10020.8|10024.1|10022.1|10017.6|10015.6|428
1592471700000|2020-06-18 09:15:00|10022.6|10020.6|10029.4|10027.4|10032.1|10030.1|10018.9|10016.9|633
1592472000000|2020-06-18 09:20:00|10029.6|10027.6|10030.3|10028.3|10036.3|10034.3|10027|10025|510
1592472300000|2020-06-18 09:25:00|10030.4|10028.4|10021|10019|10030.4|10028.4|10020.8|10018.8|498
1592472600000|2020-06-18 09:30:00|10020.6|10018.6|10019.5|10017.5|10042|10040|10018.3|10016.3|1268
1592472900000|2020-06-18 09:35:00|10019.6|10017.6|10010.4|10008.4|10021.5|10019.5|10006.6|10004.6|1080
1592473200000|2020-06-18 09:40:00|10010.1|10008.1|10012.1|10010.1|10016.8|10014.8|10006.8|10004.8|452
1592473500000|2020-06-18 09:45:00|10011.6|10009.6|10019.8|10017.8|10027|10025|10009.9|10007.9|718
1592473800000|2020-06-18 09:50:00|10019.9|10017.9|10012.4|10010.4|10023|10021|10009.3|10007.3|314
1592474100000|2020-06-18 09:55:00|10012.3|10010.3|10016.1|10014.1|10017.1|10015.1|10008|10006|369
1592474400000|2020-06-18 10:00:00|10016.3|10014.3|10002.4|10000.4|10016.4|10014.4|9996.3|9994.3|831
1592474700000|2020-06-18 10:05:00|10002.6|10000.6|9992.8|9990.8|10002.6|10000.6|9990.6|9988.6|573
1592475000000|2020-06-18 10:10:00|9992.6|9990.6|9993.1|9991.1|9994.6|9992.6|9987.8|9985.8|613
1592475300000|2020-06-18 10:15:00|9995.8|9993.8|10002.3|10000.3|10004.4|10002.4|9994.4|9992.4|756
1592475600000|2020-06-18 10:20:00|10002|10000|9995.3|9993.3|10005.1|10003.1|9995|9993|388
1592475900000|2020-06-18 10:25:00|9995.4|9993.4|10006.9|10004.9|10010.4|10008.4|9994.8|9992.8|407
1592476200000|2020-06-18 10:30:00|10007|10005|10000.9|9998.9|10007.6|10005.6|10000.9|9998.9|205
1592476500000|2020-06-18 10:35:00|10000.5|9998.5|10000.1|9998.1|10004|10002|10000|9998|1306
1592476800000|2020-06-18 10:40:00|10000.4|9998.4|10001.6|9999.6|10006.9|10004.9|9999|9997|253
1592477100000|2020-06-18 10:45:00|10002.4|10000.4|10010.5|10008.5|10010.6|10008.6|10002.4|10000.4|310
1592477400000|2020-06-18 10:50:00|10010.6|10008.6|9998.9|9996.9|10012.6|10010.6|9994.5|9992.5|599
1592477700000|2020-06-18 10:55:00|9999.1|9997.1|10001.1|9999.1|10006.3|10004.3|9998.1|9996.1|546
1592478000000|2020-06-18 11:00:00|10000.3|9998.3|10003|10001|10009|10007|9996.6|9994.6|339
1592478300000|2020-06-18 11:05:00|10002.8|10000.8|9989.8|9987.8|10002.9|10000.9|9984|9982|1354
1592478600000|2020-06-18 11:10:00|9990|9988|9988.3|9986.3|9990.4|9988.4|9980|9978|675
1592478900000|2020-06-18 11:15:00|9988.1|9986.1|9985.6|9983.6|9989.8|9987.8|9980|9978|624
1592479200000|2020-06-18 11:20:00|9985.5|9983.5|9974.1|9972.1|9985.8|9983.8|9971.1|9969.1|702
1592479500000|2020-06-18 11:25:00|9974.3|9972.3|9982.8|9980.8|9983.6|9981.6|9973.4|9971.4|483
1592479800000|2020-06-18 11:30:00|9982.9|9980.9|9977.4|9975.4|9987.1|9985.1|9977.3|9975.3|458
1592480100000|2020-06-18 11:35:00|9977.3|9975.3|9978.1|9976.1|9978.1|9976.1|9966|9964|788
1592480400000|2020-06-18 11:40:00|9978.5|9976.5|9975.5|9973.5|9979.9|9977.9|9973.8|9971.8|417
1592480700000|2020-06-18 11:45:00|9975.3|9973.3|9968.9|9966.9|9975.9|9973.9|9962.1|9960.1|769
1592481000000|2020-06-18 11:50:00|9967.8|9965.8|9963.6|9961.6|9970|9968|9962.6|9960.6|570
1592481300000|2020-06-18 11:55:00|9963.8|9961.8|9956.6|9954.6|9964.3|9962.3|9952.5|9950.5|1049
1592481600000|2020-06-18 12:00:00|9956.8|9954.8|9948.6|9946.6|9958.5|9956.5|9944.3|9942.3|2042
1592481900000|2020-06-18 12:05:00|9948.3|9946.3|9950.6|9948.6|9953.9|9951.9|9942.9|9940.9|1293
1592482200000|2020-06-18 12:10:00|9950.1|9948.1|9959.4|9957.4|9959.4|9957.4|9945.1|9943.1|1799
1592482500000|2020-06-18 12:15:00|9958.9|9956.9|9961.9|9959.9|9964.6|9962.6|9954.6|9952.6|1756
1592482800000|2020-06-18 12:20:00|9961|9959|9968.4|9966.4|9968.4|9966.4|9960|9958|1036
1592483100000|2020-06-18 12:25:00|9968.9|9966.9|9974.5|9972.5|9978.3|9976.3|9967.6|9965.6|1394
1592483400000|2020-06-18 12:30:00|9974.9|9972.9|9966.8|9964.8|9977.8|9975.8|9951.5|9949.5|3397
1592483700000|2020-06-18 12:35:00|9966.9|9964.9|9984.4|9982.4|9986.4|9984.4|9960.8|9958.8|2763
1592484000000|2020-06-18 12:40:00|9984.5|9982.5|9985.8|9983.8|9989.4|9987.4|9980.9|9978.9|2327
1592484300000|2020-06-18 12:45:00|9985.4|9983.4|9992.5|9990.5|9996.1|9994.1|9985.4|9983.4|2864
1592484600000|2020-06-18 12:50:00|9992.6|9990.6|9991.1|9989.1|9998.1|9996.1|9989.6|9987.6|2077
1592484900000|2020-06-18 12:55:00|9990.6|9988.6|9986.6|9984.6|9992.1|9990.1|9984.4|9982.4|2104
1592485200000|2020-06-18 13:00:00|9986.1|9984.1|9977.4|9975.4|9987.6|9985.6|9976|9974|2714
1592485500000|2020-06-18 13:05:00|9977.3|9975.3|9965.9|9963.9|9979.1|9977.1|9961.9|9959.9|2843
1592485800000|2020-06-18 13:10:00|9964.6|9962.6|9970.3|9968.3|9973.1|9971.1|9964.6|9962.6|2234
1592486100000|2020-06-18 13:15:00|9970.4|9968.4|9977.9|9975.9|9979.1|9977.1|9969.1|9967.1|2531
1592486400000|2020-06-18 13:20:00|9977.4|9975.4|9965.4|9963.4|9979.9|9977.9|9965.1|9963.1|2473
1592486700000|2020-06-18 13:25:00|9965.5|9963.5|9967.4|9965.4|9972.9|9970.9|9965.5|9963.5|1592
1592487000000|2020-06-18 13:30:00|9966.9|9965.9|9988.4|9987.4|9991.9|9990.9|9964.9|9963.9|12204
1592487300000|2020-06-18 13:35:00|9988.6|9987.6|9982.9|9981.9|9993.1|9992.1|9955.4|9954.4|10638
1592487600000|2020-06-18 13:40:00|9980.6|9979.6|9989.4|9988.4|9995|9994|9980.4|9979.4|7530
1592487900000|2020-06-18 13:45:00|9989.3|9988.3|9998.6|9997.6|10000.1|9999.1|9974.9|9973.9|6722
1592488200000|2020-06-18 13:50:00|9999.1|9998.1|9987.9|9986.9|10000.9|9999.9|9986.1|9985.1|5554
1592488500000|2020-06-18 13:55:00|9988.1|9987.1|9977.9|9976.9|9993.4|9992.4|9975.6|9974.6|5564
1592488800000|2020-06-18 14:00:00|9976.9|9975.9|9985|9984|9989.4|9988.4|9972.1|9971.1|5832
1592489100000|2020-06-18 14:05:00|9985.4|9984.4|10002.4|10001.4|10004.5|10003.5|9985.4|9984.4|6443
1592489400000|2020-06-18 14:10:00|10002|10001|9990.3|9989.3|10003.4|10002.4|9987.9|9986.9|3907
1592489700000|2020-06-18 14:15:00|9989.8|9988.8|9982.7|9981.7|9994|9993|9972.9|9971.9|4798
1592490000000|2020-06-18 14:20:00|9981.7|9980.7|9963.7|9962.7|9983.8|9982.8|9957.8|9956.8|5553
1592490300000|2020-06-18 14:25:00|9963.8|9962.8|9968|9967|9972.5|9971.5|9960.7|9959.7|4177
1592490600000|2020-06-18 14:30:00|9966.8|9965.8|9971|9970|9978.7|9977.7|9938.2|9937.2|10499
1592490900000|2020-06-18 14:35:00|9970.8|9969.8|9978.5|9977.5|9995.2|9994.2|9966.8|9965.8|7581
1592491200000|2020-06-18 14:40:00|9977.8|9976.8|9981.5|9980.5|9983.5|9982.5|9970.4|9969.4|3921
1592491500000|2020-06-18 14:45:00|9980.7|9979.7|9987.3|9986.3|9996.8|9995.8|9976.8|9975.8|5597
1592491800000|2020-06-18 14:50:00|9988.4|9987.4|9974.3|9973.3|9990.3|9989.3|9971.2|9970.2|4385
1592492100000|2020-06-18 14:55:00|9974.5|9973.5|10006.8|10005.8|10008.5|10007.5|9974|9973|5140
1592492400000|2020-06-18 15:00:00|10006.3|10005.3|10000.2|9999.2|10010.4|10009.4|9998.7|9997.7|4056
1592492700000|2020-06-18 15:05:00|10000.3|9999.3|10009.4|10008.4|10010|10009|9999.4|9998.4|3068
1592493000000|2020-06-18 15:10:00|10009.3|10008.3|10014.8|10013.8|10016.5|10015.5|10003.3|10002.3|3501
1592493300000|2020-06-18 15:15:00|10014.5|10013.5|10013.3|10012.3|10020.4|10019.4|10011.3|10010.3|3773
1592493600000|2020-06-18 15:20:00|10013.5|10012.5|10006|10005|10015.5|10014.5|10004|10003|3343
1592493900000|2020-06-18 15:25:00|10005.7|10004.7|10003|10002|10012.7|10011.7|10000.8|9999.8|4450
1592494200000|2020-06-18 15:30:00|10003.3|10002.3|9991|9990|10008.5|10007.5|9989.5|9988.5|3479
1592494500000|2020-06-18 15:35:00|9991.3|9990.3|9985.7|9984.7|9994.7|9993.7|9982.3|9981.3|2863
1592494800000|2020-06-18 15:40:00|9986|9985|9985.2|9984.2|9989.5|9988.5|9981.9|9980.9|3423
1592495100000|2020-06-18 15:45:00|9985|9984|9997|9996|9999.5|9998.5|9983.4|9982.4|3598
1592495400000|2020-06-18 15:50:00|9996.8|9995.8|9981.4|9980.4|9997.4|9996.4|9977.4|9976.4|3340
1592495700000|2020-06-18 15:55:00|9981.3|9980.3|9978.5|9977.5|9984|9983|9972.4|9971.4|2794
1592496000000|2020-06-18 16:00:00|9977.8|9976.8|9972.5|9971.5|9982.5|9981.5|9964.8|9963.8|3319
1592496300000|2020-06-18 16:05:00|9972.8|9971.8|9979.4|9978.4|9981|9980|9971.3|9970.3|2958
1592496600000|2020-06-18 16:10:00|9978.3|9977.3|9972.4|9971.4|9981.4|9980.4|9968|9967|2708
1592496900000|2020-06-18 16:15:00|9972.3|9971.3|9969.9|9968.9|9976.8|9975.8|9968|9967|4654
1592497200000|2020-06-18 16:20:00|9970|9969|9981.4|9980.4|9982|9981|9968.3|9967.3|1899
1592497500000|2020-06-18 16:25:00|9981.5|9980.5|9990.8|9989.8|9994.4|9993.4|9979.8|9978.8|2912
1592497800000|2020-06-18 16:30:00|9991.2|9990.2|9987.8|9986.8|9992.2|9991.2|9984.3|9983.3|2166
1592498100000|2020-06-18 16:35:00|9988|9987|9986.5|9985.5|9994.3|9993.3|9981.5|9980.5|2169
1592498400000|2020-06-18 16:40:00|9986.3|9985.3|9981|9980|9992|9991|9976.7|9975.7|2310
1592498700000|2020-06-18 16:45:00|9978.6|9977.6|9987.2|9986.2|9987.7|9986.7|9977.2|9976.2|1484
1592499000000|2020-06-18 16:50:00|9987.5|9986.5|9990.5|9989.5|9993.1|9992.1|9982.5|9981.5|1668
1592499300000|2020-06-18 16:55:00|9990.6|9989.6|9989.7|9988.7|9991.7|9990.7|9985.6|9984.6|1275
1592499600000|2020-06-18 17:00:00|9989.2|9988.2|9989.5|9988.5|9999.2|9998.2|9985.7|9984.7|2447
1592499900000|2020-06-18 17:05:00|9989.7|9988.7|9990.6|9989.6|9992|9991|9982.5|9981.5|2335
1592500200000|2020-06-18 17:10:00|9990.7|9989.7|9992|9991|9995.6|9994.6|9987|9986|1451
1592500500000|2020-06-18 17:15:00|9992.2|9991.2|9995.5|9994.5|9996|9995|9986.5|9985.5|1791
1592500800000|2020-06-18 17:20:00|9995.6|9994.6|9992.7|9991.7|9997.1|9996.1|9989.1|9988.1|1451
1592501100000|2020-06-18 17:25:00|9992.6|9991.6|9992.6|9991.6|9993.9|9992.9|9985|9984|1561
1592501400000|2020-06-18 17:30:00|9992.5|9991.5|10003.5|10002.5|10005.9|10004.9|9991.9|9990.9|2259
1592501700000|2020-06-18 17:35:00|10003.4|10002.4|10009.5|10008.5|10010.5|10009.5|10001.7|10000.7|1432
1592502000000|2020-06-18 17:40:00|10010|10009|10006.4|10005.4|10010.1|10009.1|10006.1|10005.1|970
1592502300000|2020-06-18 17:45:00|10006.6|10005.6|10004|10003|10007.6|10006.6|10002.4|10001.4|1564
1592502600000|2020-06-18 17:50:00|10003.9|10002.9|10004.7|10003.7|10006.6|10005.6|10002|10001|1147
1592502900000|2020-06-18 17:55:00|10004.9|10003.9|10005.6|10004.6|10007.7|10006.7|10002.4|10001.4|1530
1592503200000|2020-06-18 18:00:00|10006|10005|9987.4|9986.4|10008.7|10007.7|9984.1|9983.1|4161
1592503500000|2020-06-18 18:05:00|9987.5|9986.5|9979.7|9978.7|9990.5|9989.5|9973|9972|2551
1592503800000|2020-06-18 18:10:00|9979.5|9978.5|9979|9978|9982.7|9981.7|9975.1|9974.1|1938
1592504100000|2020-06-18 18:15:00|9978.9|9977.9|9979.9|9978.9|9981.5|9980.5|9970|9969|3330
1592504400000|2020-06-18 18:20:00|9979.7|9978.7|9982.2|9981.2|9983.7|9982.7|9975.5|9974.5|1819
1592504700000|2020-06-18 18:25:00|9982|9981|9981|9980|9985.6|9984.6|9977.9|9976.9|1550
1592505000000|2020-06-18 18:30:00|9982.1|9981.1|9984.2|9983.2|9995.2|9994.2|9971.6|9970.6|4450
1592505300000|2020-06-18 18:35:00|9984|9983|9984.5|9983.5|9986.9|9985.9|9976.7|9975.7|2445
1592505600000|2020-06-18 18:40:00|9984.2|9983.2|9977.2|9976.2|9988.2|9987.2|9973|9972|2297
1592505900000|2020-06-18 18:45:00|9976.7|9975.7|9975|9974|9980|9979|9973.6|9972.6|1341
1592506200000|2020-06-18 18:50:00|9975.1|9974.1|9981|9980|9984.7|9983.7|9974.5|9973.5|1698
1592506500000|2020-06-18 18:55:00|9980.7|9979.7|9963.6|9962.6|9981.4|9980.4|9962.2|9961.2|2628
1592506800000|2020-06-18 19:00:00|9963|9962|9951.7|9950.7|9967.2|9966.2|9949.2|9948.2|3637
1592507100000|2020-06-18 19:05:00|9952|9951|9962.7|9961.7|9964.7|9963.7|9947.6|9946.6|2919
1592507400000|2020-06-18 19:10:00|9962.5|9961.5|9956.9|9955.9|9963|9962|9952.7|9951.7|2929
1592507700000|2020-06-18 19:15:00|9957.2|9956.2|9963.6|9962.6|9966.7|9965.7|9956.7|9955.7|2693
1592508000000|2020-06-18 19:20:00|9964|9963|9967.1|9966.1|9970.8|9969.8|9960.9|9959.9|2843
1592508300000|2020-06-18 19:25:00|9967.3|9966.3|9975.1|9974.1|9976|9975|9965.5|9964.5|2986
1592508600000|2020-06-18 19:30:00|9975.3|9974.3|9985.9|9984.9|9992.4|9991.4|9969|9968|5835
1592508900000|2020-06-18 19:35:00|9985.5|9984.5|9999.9|9998.9|10000.6|9999.6|9985.1|9984.1|4672
1592509200000|2020-06-18 19:40:00|10000.1|9999.1|9992.5|9991.5|10000.9|9999.9|9989.5|9988.5|4183
1592509500000|2020-06-18 19:45:00|9992.4|9991.4|9992.5|9991.5|9996.6|9995.6|9989.6|9988.6|2876
1592509800000|2020-06-18 19:50:00|9992.9|9991.9|10009.4|10008.4|10009.8|10008.8|9983.5|9982.5|6183
1592510100000|2020-06-18 19:55:00|10009|10008|10012.4|10011.4|10018.1|10017.1|10001.6|10000.6|6814
1592510400000|2020-06-18 20:00:00|10011.1|10010.1|10009.7|10007.7|10016.1|10014.1|10007.7|10005.7|3408
1592510700000|2020-06-18 20:05:00|10009.6|10007.6|10014.3|10012.3|10015.3|10013.3|10009.6|10007.6|1385
1592511000000|2020-06-18 20:10:00|10014.2|10012.2|9997.4|9992.4|10015.8|10013.8|9992.7|9990.7|1882
1592511300000|2020-06-18 20:15:00|9997.6|9992.6|10000.4|9995.4|10002|9997|9997.6|9992.6|1
1592511600000|2020-06-18 20:20:00|10000.3|9995.3|9998.1|9993.1|10000.4|9995.4|9997.7|9992.7|0
1592511900000|2020-06-18 20:25:00|9998.2|9993.2|9999.3|9994.3|9999.5|9994.5|9997.8|9992.8|0
1592512200000|2020-06-18 20:30:00|9997.3|9995.3|9994.1|9992.1|10003.1|10001.1|9992.3|9990.3|654
1592512500000|2020-06-18 20:35:00|9993.8|9991.8|9996.3|9994.3|9997.1|9995.1|9990.1|9988.1|365
1592512800000|2020-06-18 20:40:00|9996.8|9994.8|10003.1|10001.1|10003.6|10001.6|9994.8|9992.8|171
1592513100000|2020-06-18 20:45:00|10003.6|10001.6|10003.8|10001.8|10006.6|10004.6|10002.3|10000.3|219
1592513400000|2020-06-18 20:50:00|10004.1|10002.1|10008.8|10006.8|10010.1|10008.1|10001.3|9999.3|201
1592513700000|2020-06-18 20:55:00|10007.6|10005.6|10002.1|9997.1|10008.6|10006.6|9998.8|9996.8|269
1592514000000|2020-06-18 21:00:00|10002.5|9997.5|10001.7|9996.7|10004.1|9999.1|10001.4|9996.4|0
1592514300000|2020-06-18 21:05:00|10001.6|9996.6|10002.2|9997.2|10006.8|10001.8|10001.5|9996.5|0
1592514600000|2020-06-18 21:10:00|10002.8|9997.8|10004.2|9999.2|10004.2|9999.2|10002.4|9997.4|0
1592514900000|2020-06-18 21:15:00|10004.1|9999.1|10003.8|9998.8|10004.1|9999.1|10003.5|9998.5|0
1592515200000|2020-06-18 21:20:00|10003.9|9998.9|10003.3|9998.3|10004.4|9999.4|10003.1|9998.1|0
1592515500000|2020-06-18 21:25:00|10003.2|9998.2|10003.6|9998.6|10004.8|9999.8|10002.4|9997.4|0
1592515800000|2020-06-18 21:30:00|10003.7|9998.7|10002.3|9997.3|10003.7|9998.7|10000.8|9995.8|0
1592516100000|2020-06-18 21:35:00|10002.1|9997.1|10002.6|9997.6|10002.6|9997.6|10001.7|9996.7|0
1592516400000|2020-06-18 21:40:00|10003.2|9998.2|10003.4|9998.4|10003.4|9998.4|10002.5|9997.5|0
1592516700000|2020-06-18 21:45:00|10003.3|9998.3|10003.1|9998.1|10003.6|9998.6|10003|9998|0
1592517000000|2020-06-18 21:50:00|10003.3|9998.3|10003.6|9998.6|10003.6|9998.6|10002.3|9997.3|0
1592517300000|2020-06-18 21:55:00|10003.5|9998.5|10003|9998|10003.7|9998.7|10003|9998|0
1592517600000|2020-06-18 22:00:00|9998.8|9996.8|10001.5|9999.5|10005.7|10003.7|9993.6|9991.6|323
1592517900000|2020-06-18 22:05:00|10002.8|10000.8|10008.7|10006.7|10009|10007|10002.8|10000.8|144
1592518200000|2020-06-18 22:10:00|10008.5|10006.5|10006.3|10004.3|10009.8|10007.8|10005.3|10003.3|107
1592518500000|2020-06-18 22:15:00|10006.5|10004.5|10014.1|10012.1|10016.7|10014.7|10004.7|10002.7|373
1592518800000|2020-06-18 22:20:00|10013.7|10011.7|10011.7|10009.7|10015.6|10013.6|10011.6|10009.6|187
1592519100000|2020-06-18 22:25:00|10011.6|10009.6|10011.5|10009.5|10014|10012|10011|10009|97
1592519400000|2020-06-18 22:30:00|10011.6|10009.6|10013.8|10011.8|10017|10015|10011.6|10009.6|246
1592519700000|2020-06-18 22:35:00|10014.5|10012.5|10016|10014|10016.5|10014.5|10014.3|10012.3|67
1592520000000|2020-06-18 22:40:00|10015.8|10013.8|10015.8|10013.8|10017.5|10015.5|10014.8|10012.8|95
1592520300000|2020-06-18 22:45:00|10015.5|10013.5|10017.8|10015.8|10018.1|10016.1|10014.3|10012.3|146
1592520600000|2020-06-18 22:50:00|10018.3|10016.3|10015.2|10013.2|10018.6|10016.6|10015|10013|119
1592520900000|2020-06-18 22:55:00|10016.2|10014.2|10018.7|10016.7|10019|10017|10014.5|10012.5|128
1592521200000|2020-06-18 23:00:00|10019|10017|10024.8|10022.8|10026.1|10024.1|10018.7|10016.7|386
1592521500000|2020-06-18 23:05:00|10024.6|10022.6|10024.6|10022.6|10026|10024|10023.6|10021.6|120
1592521800000|2020-06-18 23:10:00|10024.1|10022.1|10024.6|10022.6|10025.6|10023.6|10022.3|10020.3|81
1592522100000|2020-06-18 23:15:00|10025|10023|10030|10028|10032.6|10030.6|10024.8|10022.8|532
1592522400000|2020-06-18 23:20:00|10030.1|10028.1|10028.3|10026.3|10032.6|10030.6|10027.5|10025.5|185
1592522700000|2020-06-18 23:25:00|10028.5|10026.5|10031.8|10029.8|10032.2|10030.2|10026.1|10024.1|244
1592523000000|2020-06-18 23:30:00|10031.7|10029.7|10038.1|10036.1|10039.7|10037.7|10031.2|10029.2|653
1592523300000|2020-06-18 23:35:00|10038|10036|10032.5|10030.5|10038.7|10036.7|10030.8|10028.8|279
1592523600000|2020-06-18 23:40:00|10032.2|10030.2|10033.6|10031.6|10033.8|10031.8|10030.2|10028.2|154
1592523900000|2020-06-18 23:45:00|10033.8|10031.8|10032.6|10030.6|10035|10033|10031.1|10029.1|186
1592524200000|2020-06-18 23:50:00|10032.8|10030.8|10031.7|10029.7|10033.6|10031.6|10028.3|10026.3|233
1592524500000|2020-06-18 23:55:00|10031.5|10029.5|10032.7|10030.7|10032.7|10030.7|10029.1|10027.1|137
1592524800000|2020-06-19 00:00:00|10032.6|10030.6|10027|10025|10032.6|10030.6|10026.7|10024.7|319
1592525100000|2020-06-19 00:05:00|10026.8|10024.8|10021.5|10019.5|10028|10026|10020.5|10018.5|600
1592525400000|2020-06-19 00:10:00|10021.2|10019.2|10016.2|10014.2|10024|10022|10015.2|10013.2|653
1592525700000|2020-06-19 00:15:00|10016.3|10014.3|10017.5|10015.5|10020.1|10018.1|10010.3|10008.3|764
1592526000000|2020-06-19 00:20:00|10016.6|10014.6|10022.8|10020.8|10024.7|10022.7|10016.1|10014.1|407
1592526300000|2020-06-19 00:25:00|10022.7|10020.7|10014.5|10012.5|10022.7|10020.7|10008|10006|681
1592526600000|2020-06-19 00:30:00|10014.2|10012.2|10013.6|10011.6|10018|10016|10009.1|10007.1|413
1592526900000|2020-06-19 00:35:00|10013.5|10011.5|10007.2|10005.2|10017.7|10015.7|10002.1|10000.1|526
1592527200000|2020-06-19 00:40:00|10006.6|10004.6|10009.5|10007.5|10013.7|10011.7|10005|10003|478
1592527500000|2020-06-19 00:45:00|10009.8|10007.8|10005.8|10003.8|10012|10010|10002.3|10000.3|521
1592527800000|2020-06-19 00:50:00|10006.8|10004.8|10013|10011|10013.7|10011.7|10006.8|10004.8|458
1592528100000|2020-06-19 00:55:00|10013.1|10011.1|10011.3|10009.3|10015.2|10013.2|10011|10009|279
1592528400000|2020-06-19 01:00:00|10011.1|10009.1|10008.6|10006.6|10016|10014|10003|10001|483
1592528700000|2020-06-19 01:05:00|10008.7|10006.7|10000.7|9998.7|10009.8|10007.8|9997|9995|578
1592529000000|2020-06-19 01:10:00|10001|9999|9995.6|9993.6|10001.6|9999.6|9995.5|9993.5|284
1592529300000|2020-06-19 01:15:00|9994.7|9992.7|10005.5|10003.5|10006.6|10004.6|9994.7|9992.7|518
1592529600000|2020-06-19 01:20:00|10005.3|10003.3|10007.3|10005.3|10008.8|10006.8|10004.3|10002.3|335
1592529900000|2020-06-19 01:25:00|10007.5|10005.5|10008.8|10006.8|10012|10010|10006|10004|282
1592530200000|2020-06-19 01:30:00|10009.2|10007.2|10014.1|10012.1|10015.5|10013.5|10003.6|10001.6|487
1592530500000|2020-06-19 01:35:00|10013.7|10011.7|10022.1|10020.1|10023.1|10021.1|10012.7|10010.7|533
1592530800000|2020-06-19 01:40:00|10022|10020|10020.3|10018.3|10023.6|10021.6|10018.1|10016.1|371
1592531100000|2020-06-19 01:45:00|10019.3|10017.3|10020.1|10018.1|10025.2|10023.2|10017.1|10015.1|435
1592531400000|2020-06-19 01:50:00|10020.2|10018.2|10015|10013|10021.6|10019.6|10013.6|10011.6|325
1592531700000|2020-06-19 01:55:00|10014.8|10012.8|10009.7|10007.7|10018.2|10016.2|10006.2|10004.2|428
1592532000000|2020-06-19 02:00:00|10009.3|10007.3|10009.8|10007.8|10012.1|10010.1|10006.5|10004.5|313
1592532300000|2020-06-19 02:05:00|10009.6|10007.6|10009.5|10007.5|10013.2|10011.2|10004.3|10002.3|422
1592532600000|2020-06-19 02:10:00|10009.8|10007.8|10012.7|10010.7|10013|10011|10008.8|10006.8|213
1592532900000|2020-06-19 02:15:00|10012.2|10010.2|10014.1|10012.1|10014.5|10012.5|10011.3|10009.3|253
1592533200000|2020-06-19 02:20:00|10014.6|10012.6|10007.5|10005.5|10015.1|10013.1|10007.2|10005.2|315
1592533500000|2020-06-19 02:25:00|10007.3|10005.3|10016.2|10014.2|10018.5|10016.5|10004.7|10002.7|816
1592533800000|2020-06-19 02:30:00|10016.5|10014.5|10021.2|10019.2|10021.2|10019.2|10014.5|10012.5|359
1592534100000|2020-06-19 02:35:00|10021.7|10019.7|10017.5|10015.5|10023.1|10021.1|10017.5|10015.5|338
1592534400000|2020-06-19 02:40:00|10017.7|10015.7|10018.1|10016.1|10021.5|10019.5|10015.6|10013.6|318
1592534700000|2020-06-19 02:45:00|10018.2|10016.2|10018|10016|10021|10019|10016.6|10014.6|132
1592535000000|2020-06-19 02:50:00|10017.8|10015.8|10023.1|10021.1|10024.5|10022.5|10017.8|10015.8|251
1592535300000|2020-06-19 02:55:00|10022.8|10020.8|10023.2|10021.2|10025|10023|10020.6|10018.6|208
1592535600000|2020-06-19 03:00:00|10022.8|10020.8|10019.5|10017.5|10025.2|10023.2|10017.8|10015.8|247
1592535900000|2020-06-19 03:05:00|10019.6|10017.6|10020.8|10018.8|10022.3|10020.3|10014.7|10012.7|228
1592536200000|2020-06-19 03:10:00|10020.5|10018.5|10020.5|10018.5|10022.2|10020.2|10017.6|10015.6|101
1592536500000|2020-06-19 03:15:00|10021|10019|10020.5|10018.5|10023.1|10021.1|10018.8|10016.8|104
1592536800000|2020-06-19 03:20:00|10020.6|10018.6|10019.5|10017.5|10022.8|10020.8|10018.8|10016.8|132
1592537100000|2020-06-19 03:25:00|10019.3|10017.3|10012.1|10010.1|10019.3|10017.3|10010|10008|294
1592537400000|2020-06-19 03:30:00|10012.3|10010.3|10012.1|10010.1|10017.3|10015.3|10010.5|10008.5|222
1592537700000|2020-06-19 03:35:00|10012|10010|10013.7|10011.7|10014.2|10012.2|10010.6|10008.6|117
1592538000000|2020-06-19 03:40:00|10014.5|10012.5|10019|10017|10019.7|10017.7|10014.5|10012.5|154
1592538300000|2020-06-19 03:45:00|10018.8|10016.8|10018.5|10016.5|10020.8|10018.8|10016.1|10014.1|138
1592538600000|2020-06-19 03:50:00|10018.3|10016.3|10019.7|10017.7|10021|10019|10017|10015|156
1592538900000|2020-06-19 03:55:00|10019.1|10017.1|10021.7|10019.7|10022.8|10020.8|10018|10016|148
1592539200000|2020-06-19 04:00:00|10021.2|10019.2|10029.5|10027.5|10031.2|10029.2|10021.2|10019.2|783
1592539500000|2020-06-19 04:05:00|10029.8|10027.8|10026.3|10024.3|10030.1|10028.1|10025.8|10023.8|297
1592539800000|2020-06-19 04:10:00|10026.5|10024.5|10025.7|10023.7|10029.8|10027.8|10025.7|10023.7|251
1592540100000|2020-06-19 04:15:00|10025.6|10023.6|10029.2|10027.2|10030.2|10028.2|10025.2|10023.2|179
1592540400000|2020-06-19 04:20:00|10029.5|10027.5|10027.7|10025.7|10030.5|10028.5|10027.7|10025.7|199
1592540700000|2020-06-19 04:25:00|10027.8|10025.8|10026.6|10024.6|10028.6|10026.6|10025.2|10023.2|300
1592541000000|2020-06-19 04:30:00|10026.5|10024.5|10028|10026|10029.2|10027.2|10026|10024|150
1592541300000|2020-06-19 04:35:00|10027.8|10025.8|10026.1|10024.1|10028.6|10026.6|10022.7|10020.7|230
1592541600000|2020-06-19 04:40:00|10026.6|10024.6|10025.7|10023.7|10027.6|10025.6|10023.6|10021.6|159
1592541900000|2020-06-19 04:45:00|10025.8|10023.8|10026|10024|10028.5|10026.5|10024.8|10022.8|102
1592542200000|2020-06-19 04:50:00|10025.7|10023.7|10023|10021|10025.7|10023.7|10021|10019|193
1592542500000|2020-06-19 04:55:00|10022.7|10020.7|10019.1|10017.1|10022.7|10020.7|10016.1|10014.1|338
1592542800000|2020-06-19 05:00:00|10019.2|10017.2|10021|10019|10022.3|10020.3|10016.3|10014.3|274
1592543100000|2020-06-19 05:05:00|10020.7|10018.7|10019.2|10017.2|10024.1|10022.1|10017.8|10015.8|259
1592543400000|2020-06-19 05:10:00|10019.5|10017.5|10023|10021|10023.6|10021.6|10018.2|10016.2|152
1592543700000|2020-06-19 05:15:00|10023.3|10021.3|10020.1|10018.1|10024.7|10022.7|10020.1|10018.1|254
1592544000000|2020-06-19 05:20:00|10020.2|10018.2|10024.3|10022.3|10027|10025|10018.5|10016.5|256
1592544300000|2020-06-19 05:25:00|10024.2|10022.2|10024.8|10022.8|10026|10024|10022.3|10020.3|172
1592544600000|2020-06-19 05:30:00|10024.5|10022.5|10024.8|10022.8|10027.3|10025.3|10023|10021|252
1592544900000|2020-06-19 05:35:00|10024.7|10022.7|10030.5|10028.5|10031.8|10029.8|10024.7|10022.7|417
1592545200000|2020-06-19 05:40:00|10030.3|10028.3|10032.6|10030.6|10033.5|10031.5|10029.6|10027.6|337
1592545500000|2020-06-19 05:45:00|10032.5|10030.5|10031.3|10029.3|10033.2|10031.2|10029.2|10027.2|334
1592545800000|2020-06-19 05:50:00|10031.8|10029.8|10035.8|10033.8|10036.2|10034.2|10031.3|10029.3|371
1592546100000|2020-06-19 05:55:00|10036|10034|10036.2|10034.2|10036.5|10034.5|10033.7|10031.7|287
1592546400000|2020-06-19 06:00:00|10037.2|10035.2|10044.2|10042.2|10048.7|10046.7|10034.8|10032.8|1310
1592546700000|2020-06-19 06:05:00|10044.6|10042.6|10049.2|10047.2|10050.2|10048.2|10043.5|10041.5|632
1592547000000|2020-06-19 06:10:00|10049.3|10047.3|10049.7|10047.7|10051.2|10049.2|10048.5|10046.5|671
1592547300000|2020-06-19 06:15:00|10049.8|10047.8|10053.6|10051.6|10053.6|10051.6|10048.7|10046.7|642
1592547600000|2020-06-19 06:20:00|10053.7|10051.7|10067|10065|10072|10070|10051.7|10049.7|1613
1592547900000|2020-06-19 06:25:00|10066.6|10064.6|10067.1|10065.1|10070.6|10068.6|10066.6|10064.6|398
1592548200000|2020-06-19 06:30:00|10067.2|10065.2|10085.5|10083.5|10088.6|10086.6|10061.7|10059.7|1148
1592548500000|2020-06-19 06:35:00|10085.3|10083.3|10074.6|10072.6|10085.3|10083.3|10072.5|10070.5|1219
1592548800000|2020-06-19 06:40:00|10074.7|10072.7|10074.5|10072.5|10078.5|10076.5|10073|10071|321
1592549100000|2020-06-19 06:45:00|10074|10072|10063.5|10061.5|10074.6|10072.6|10063|10061|719
1592549400000|2020-06-19 06:50:00|10063.3|10061.3|10060.5|10058.5|10064.8|10062.8|10060.3|10058.3|541
1592549700000|2020-06-19 06:55:00|10059.7|10057.7|10066.8|10064.8|10067.3|10065.3|10059.6|10057.6|502
1592550000000|2020-06-19 07:00:00|10067.5|10065.5|10060.3|10058.3|10067.6|10065.6|10057.5|10055.5|926
1592550300000|2020-06-19 07:05:00|10060.1|10058.1|10059|10057|10063|10061|10057.2|10055.2|415
1592550600000|2020-06-19 07:10:00|10058.8|10056.8|10064.2|10062.2|10068.2|10066.2|10053.8|10051.8|833
1592550900000|2020-06-19 07:15:00|10064.6|10062.6|10067.2|10065.2|10070|10068|10062|10060|589
1592551200000|2020-06-19 07:20:00|10067.1|10065.1|10068.5|10066.5|10070.7|10068.7|10065.5|10063.5|419
1592551500000|2020-06-19 07:25:00|10067.5|10065.5|10067|10065|10071|10069|10063.3|10061.3|444
1592551800000|2020-06-19 07:30:00|10066.6|10064.6|10064.2|10062.2|10067|10065|10058.8|10056.8|532
1592552100000|2020-06-19 07:35:00|10064.3|10062.3|10061.7|10059.7|10065.5|10063.5|10059|10057|403
1592552400000|2020-06-19 07:40:00|10061.8|10059.8|10070|10068|10071.7|10069.7|10061.2|10059.2|354
1592552700000|2020-06-19 07:45:00|10069.8|10067.8|10073.8|10071.8|10074.1|10072.1|10065.5|10063.5|375
1592553000000|2020-06-19 07:50:00|10074|10072|10070.7|10068.7|10074|10072|10068.8|10066.8|358
1592553300000|2020-06-19 07:55:00|10070.6|10068.6|10078.7|10076.7|10083.7|10081.7|10070.2|10068.2|949
1592553600000|2020-06-19 08:00:00|10077.8|10075.8|10072.7|10070.7|10078.7|10076.7|10072.7|10070.7|502
1592553900000|2020-06-19 08:05:00|10072.6|10070.6|10060.1|10058.1|10073|10071|10058.8|10056.8|1043
1592554200000|2020-06-19 08:10:00|10060|10058|10055.7|10053.7|10063|10061|10054.5|10052.5|474
1592554500000|2020-06-19 08:15:00|10055.2|10053.2|10060.3|10058.3|10061.5|10059.5|10054.2|10052.2|379
1592554800000|2020-06-19 08:20:00|10060|10058|10062.7|10060.7|10063.1|10061.1|10056.2|10054.2|411
1592555100000|2020-06-19 08:25:00|10062.5|10060.5|10062.8|10060.8|10064.6|10062.6|10059.1|10057.1|378
1592555400000|2020-06-19 08:30:00|10063|10061|10066.8|10064.8|10067.2|10065.2|10059.7|10057.7|588
1592555700000|2020-06-19 08:35:00|10066.7|10064.7|10058.2|10056.2|10066.7|10064.7|10055|10053|835
1592556000000|2020-06-19 08:40:00|10058.8|10056.8|10066.5|10064.5|10070.3|10068.3|10057.7|10055.7|611
1592556300000|2020-06-19 08:45:00|10065.6|10063.6|10069.2|10067.2|10070.1|10068.1|10063.8|10061.8|463
1592556600000|2020-06-19 08:50:00|10069.3|10067.3|10067.7|10065.7|10070.6|10068.6|10066.5|10064.5|330
1592556900000|2020-06-19 08:55:00|10067.5|10065.5|10071|10069|10073.1|10071.1|10066.5|10064.5|346
1592557200000|2020-06-19 09:00:00|10071.1|10069.1|10070.8|10068.8|10074.8|10072.8|10068.2|10066.2|439
1592557500000|2020-06-19 09:05:00|10071|10069|10066.3|10064.3|10072.2|10070.2|10065.2|10063.2|312
1592557800000|2020-06-19 09:10:00|10066.5|10064.5|10078|10076|10078.6|10076.6|10064.5|10062.5|546
1592558100000|2020-06-19 09:15:00|10078.6|10076.6|10077|10075|10081.6|10079.6|10076|10074|814
1592558400000|2020-06-19 09:20:00|10077.1|10075.1|10072|10070|10078.2|10076.2|10071.1|10069.1|513
1592558700000|2020-06-19 09:25:00|10072.7|10070.7|10073.1|10071.1|10077|10075|10070.7|10068.7|415
1592559000000|2020-06-19 09:30:00|10073|10071|10076|10074|10076.3|10074.3|10071.7|10069.7|328
1592559300000|2020-06-19 09:35:00|10076.3|10074.3|10079.1|10077.1|10081.6|10079.6|10076|10074|347
1592559600000|2020-06-19 09:40:00|10079|10077|10072.7|10070.7|10081.5|10079.5|10072.7|10070.7|466
1592559900000|2020-06-19 09:45:00|10072.8|10070.8|10071.7|10069.7|10075.2|10073.2|10069.6|10067.6|634
1592560200000|2020-06-19 09:50:00|10071.5|10069.5|10075|10073|10086.8|10084.8|10071|10069|1355
1592560500000|2020-06-19 09:55:00|10075.1|10073.1|10073.7|10071.7|10075.1|10073.1|10070.3|10068.3|680
1592560800000|2020-06-19 10:00:00|10073.2|10071.2|10078.2|10076.2|10080.2|10078.2|10070.2|10068.2|637
1592561100000|2020-06-19 10:05:00|10078.3|10076.3|10085.1|10083.1|10087.3|10085.3|10078.3|10076.3|625
1592561400000|2020-06-19 10:10:00|10085.2|10083.2|10080.2|10078.2|10087.3|10085.3|10079.8|10077.8|410
1592561700000|2020-06-19 10:15:00|10080.6|10078.6|10080.5|10078.5|10081.7|10079.7|10077.1|10075.1|552
1592562000000|2020-06-19 10:20:00|10080.6|10078.6|10074.3|10072.3|10084.6|10082.6|10073.6|10071.6|491
1592562300000|2020-06-19 10:25:00|10074.6|10072.6|10073.8|10071.8|10077.7|10075.7|10073|10071|390
1592562600000|2020-06-19 10:30:00|10074.3|10072.3|10073.7|10071.7|10077.3|10075.3|10071.6|10069.6|338
1592562900000|2020-06-19 10:35:00|10073.8|10071.8|10072|10070|10078.8|10076.8|10070.8|10068.8|365
1592563200000|2020-06-19 10:40:00|10071.8|10069.8|10073.5|10071.5|10075.2|10073.2|10071.1|10069.1|173
1592563500000|2020-06-19 10:45:00|10073.6|10071.6|10073.1|10071.1|10074.6|10072.6|10070.8|10068.8|342
1592563800000|2020-06-19 10:50:00|10072.8|10070.8|10069.6|10067.6|10077.3|10075.3|10066.3|10064.3|581
1592564100000|2020-06-19 10:55:00|10069.2|10067.2|10080|10078|10080|10078|10068.6|10066.6|445
1592564400000|2020-06-19 11:00:00|10079.6|10077.6|10079.1|10077.1|10081.5|10079.5|10071.2|10069.2|773
1592564700000|2020-06-19 11:05:00|10079.2|10077.2|10078|10076|10080.3|10078.3|10077|10075|410
1592565000000|2020-06-19 11:10:00|10077.8|10075.8|10076|10074|10078.3|10076.3|10074.5|10072.5|497
1592565300000|2020-06-19 11:15:00|10076.1|10074.1|10075.7|10073.7|10076.3|10074.3|10071.7|10069.7|468
1592565600000|2020-06-19 11:20:00|10076.1|10074.1|10072.6|10070.6|10076.1|10074.1|10070.3|10068.3|240
1592565900000|2020-06-19 11:25:00|10072.5|10070.5|10076.3|10074.3|10079.5|10077.5|10072.5|10070.5|337
1592566200000|2020-06-19 11:30:00|10076.6|10074.6|10080.6|10078.6|10081.1|10079.1|10076.1|10074.1|273
1592566500000|2020-06-19 11:35:00|10080.5|10078.5|10082.6|10080.6|10084.5|10082.5|10080.2|10078.2|710
1592566800000|2020-06-19 11:40:00|10082.5|10080.5|10081.3|10079.3|10082.7|10080.7|10079|10077|383
1592567100000|2020-06-19 11:45:00|10081.2|10079.2|10079.3|10077.3|10081.8|10079.8|10079.2|10077.2|275
1592567400000|2020-06-19 11:50:00|10079.2|10077.2|10082|10080|10085.8|10083.8|10078.8|10076.8|665
1592567700000|2020-06-19 11:55:00|10081.8|10079.8|10091.1|10089.1|10091.5|10089.5|10080.1|10078.1|916
1592568000000|2020-06-19 12:00:00|10090.6|10088.6|10095.1|10093.1|10099.1|10097.1|10090.6|10088.6|1730
1592568300000|2020-06-19 12:05:00|10095.3|10093.3|10098.1|10096.1|10102.1|10100.1|10093.1|10091.1|1408
1592568600000|2020-06-19 12:10:00|10098.6|10096.6|10099.3|10097.3|10103.1|10101.1|10094.1|10092.1|1877
1592568900000|2020-06-19 12:15:00|10099.2|10097.2|10093.6|10091.6|10102.5|10100.5|10093.3|10091.3|1798
1592569200000|2020-06-19 12:20:00|10093.8|10091.8|10092.3|10090.3|10094.3|10092.3|10089.3|10087.3|1386
1592569500000|2020-06-19 12:25:00|10092.6|10090.6|10091.8|10089.8|10095|10093|10087.1|10085.1|1421
1592569800000|2020-06-19 12:30:00|10091.5|10089.5|10099.1|10097.1|10099.2|10097.2|10090.3|10088.3|1286
1592570100000|2020-06-19 12:35:00|10099|10097|10101.6|10099.6|10109|10107|10098.8|10096.8|2049
1592570400000|2020-06-19 12:40:00|10101.8|10099.8|10105.5|10103.5|10107.7|10105.7|10101.1|10099.1|1149
1592570700000|2020-06-19 12:45:00|10105.3|10103.3|10100.6|10098.6|10105.6|10103.6|10100|10098|1575
1592571000000|2020-06-19 12:50:00|10101.1|10099.1|10100.1|10098.1|10101.8|10099.8|10098.2|10096.2|1790
1592571300000|2020-06-19 12:55:00|10100|10098|10104.3|10102.3|10106|10104|10095.3|10093.3|2500
1592571600000|2020-06-19 13:00:00|10104.2|10102.2|10095.6|10093.6|10104.2|10102.2|10090|10088|2280
1592571900000|2020-06-19 13:05:00|10095.7|10093.7|10093.6|10091.6|10097.1|10095.1|10090|10088|2051
1592572200000|2020-06-19 13:10:00|10093.8|10091.8|10091.6|10089.6|10096.6|10094.6|10090.6|10088.6|1566
1592572500000|2020-06-19 13:15:00|10091.3|10089.3|10103.6|10101.6|10104.7|10102.7|10091.3|10089.3|1889
1592572800000|2020-06-19 13:20:00|10103.7|10101.7|10108.1|10106.1|10110.3|10108.3|10102.3|10100.3|2041
1592573100000|2020-06-19 13:25:00|10108.3|10106.3|10113.3|10111.3|10124.8|10122.8|10104|10102|8117
1592573400000|2020-06-19 13:30:00|10112.8|10111.8|10105.6|10104.6|10112.8|10111.8|10088.6|10087.6|14197
1592573700000|2020-06-19 13:35:00|10104.8|10103.8|10106.5|10105.5|10107.7|10106.7|10088|10087|7289
1592574000000|2020-06-19 13:40:00|10107.3|10106.3|10105.8|10104.8|10113.6|10112.6|10099.7|10098.7|6467
1592574300000|2020-06-19 13:45:00|10106.8|10105.8|10115.6|10114.6|10116.3|10115.3|10097.6|10096.6|5465
1592574600000|2020-06-19 13:50:00|10116.1|10115.1|10119.3|10118.3|10121.1|10120.1|10114.7|10113.7|4817
1592574900000|2020-06-19 13:55:00|10119.1|10118.1|10098.8|10097.8|10119.8|10118.8|10093.3|10092.3|5472
1592575200000|2020-06-19 14:00:00|10099.1|10098.1|10101.1|10100.1|10103.7|10102.7|10090.8|10089.8|5014
1592575500000|2020-06-19 14:05:00|10101.2|10100.2|10112.3|10111.3|10114|10113|10099.6|10098.6|3620
1592575800000|2020-06-19 14:10:00|10112.2|10111.2|10116.4|10115.4|10117.4|10116.4|10105.3|10104.3|3998
1592576100000|2020-06-19 14:15:00|10116.6|10115.6|10114.6|10113.6|10119.9|10118.9|10112.2|10111.2|3302
1592576400000|2020-06-19 14:20:00|10115.1|10114.1|10112.2|10111.2|10117.1|10116.1|10109.3|10108.3|2579
1592576700000|2020-06-19 14:25:00|10112.4|10111.4|10111.9|10110.9|10115.9|10114.9|10103.4|10102.4|3091
1592577000000|2020-06-19 14:30:00|10112.2|10111.2|10099.2|10098.2|10113.7|10112.7|10095.1|10094.1|5278
1592577300000|2020-06-19 14:35:00|10099.3|10098.3|10104.2|10103.2|10107.1|10106.1|10097.9|10096.9|2837
1592577600000|2020-06-19 14:40:00|10103.9|10102.9|10094.2|10093.2|10104.4|10103.4|10088.4|10087.4|3761
1592577900000|2020-06-19 14:45:00|10094.3|10093.3|10091.2|10090.2|10096.7|10095.7|10080.6|10079.6|4805
1592578200000|2020-06-19 14:50:00|10091.1|10090.1|10093.4|10092.4|10093.6|10092.6|10077.9|10076.9|5708
1592578500000|2020-06-19 14:55:00|10093.6|10092.6|10088.4|10087.4|10093.6|10092.6|10081.4|10080.4|3587
1592578800000|2020-06-19 15:00:00|10089.4|10088.4|10101.8|10100.8|10101.8|10100.8|10087.2|10086.2|5186
1592579100000|2020-06-19 15:05:00|10101.7|10100.7|10100.2|10099.2|10104.6|10103.6|10097.4|10096.4|2505
1592579400000|2020-06-19 15:10:00|10100.3|10099.3|10103.6|10102.6|10107.9|10106.9|10094.4|10093.4|3224
1592579700000|2020-06-19 15:15:00|10103.3|10102.3|10083.1|10082.1|10103.4|10102.4|10078.9|10077.9|3204
1592580000000|2020-06-19 15:20:00|10083.4|10082.4|10088.2|10087.2|10090.2|10089.2|10067.2|10066.2|6253
1592580300000|2020-06-19 15:25:00|10088.4|10087.4|10086.4|10085.4|10089.4|10088.4|10080.4|10079.4|3136
1592580600000|2020-06-19 15:30:00|10086.2|10085.2|10082.7|10081.7|10088.7|10087.7|10080.8|10079.8|2763
1592580900000|2020-06-19 15:35:00|10082.3|10081.3|10074.3|10073.3|10085.8|10084.8|10071.4|10070.4|3733
1592581200000|2020-06-19 15:40:00|10073.9|10072.9|10067.7|10066.7|10076.9|10075.9|10064.7|10063.7|3499
1592581500000|2020-06-19 15:45:00|10067.8|10066.8|10076.4|10075.4|10079.4|10078.4|10066.8|10065.8|3073
1592581800000|2020-06-19 15:50:00|10076.2|10075.2|10074.9|10073.9|10078.1|10077.1|10071.4|10070.4|2406
1592582100000|2020-06-19 15:55:00|10074.7|10073.7|10063.8|10062.8|10074.7|10073.7|10062.1|10061.1|3178
1592582400000|2020-06-19 16:00:00|10063.9|10062.9|10052.2|10051.2|10066.6|10065.6|10052.2|10051.2|3889
1592582700000|2020-06-19 16:05:00|10051.9|10050.9|10041.8|10040.8|10054.6|10053.6|10037.2|10036.2|4576
1592583000000|2020-06-19 16:10:00|10042.2|10041.2|10000.2|9999.2|10047.7|10046.7|10000.2|9999.2|7660
1592583300000|2020-06-19 16:15:00|10000.7|9999.7|9960.2|9959.2|10012.6|10011.6|9957.3|9956.3|11716
1592583600000|2020-06-19 16:20:00|9960.7|9959.7|9959.4|9958.4|9991.9|9990.9|9948.9|9947.9|10433
1592583900000|2020-06-19 16:25:00|9959.9|9958.9|9988.6|9987.6|9989.4|9988.4|9954.7|9953.7|6195
1592584200000|2020-06-19 16:30:00|9987.3|9986.3|9988.7|9987.7|10003.3|10002.3|9983.9|9982.9|7292
1592584500000|2020-06-19 16:35:00|9988.4|9987.4|9985.2|9984.2|9998.7|9997.7|9980.4|9979.4|4108
1592584800000|2020-06-19 16:40:00|9986.3|9985.3|10001.7|10000.7|10004.2|10003.2|9975.3|9974.3|4687
1592585100000|2020-06-19 16:45:00|10001.1|10000.1|10012.1|10011.1|10014.3|10013.3|9993.1|9992.1|5348
1592585400000|2020-06-19 16:50:00|10012.6|10011.6|10014.3|10013.3|10018.8|10017.8|10009|10008|4769
1592585700000|2020-06-19 16:55:00|10014.1|10013.1|10032.8|10031.8|10036.1|10035.1|10011.6|10010.6|4635
1592586000000|2020-06-19 17:00:00|10033|10032|10024.6|10023.6|10034.5|10033.5|10019.7|10018.7|3831
1592586300000|2020-06-19 17:05:00|10024.3|10023.3|10020.1|10019.1|10028.5|10027.5|10018.1|10017.1|3456
1592586600000|2020-06-19 17:10:00|10019.8|10018.8|10024.3|10023.3|10032.7|10031.7|10019|10018|4518
1592586900000|2020-06-19 17:15:00|10024.6|10023.6|10012.6|10011.6|10025.2|10024.2|10007|10006|4850
1592587200000|2020-06-19 17:20:00|10012.5|10011.5|9985|9984|10012.6|10011.6|9984.6|9983.6|5197
1592587500000|2020-06-19 17:25:00|9984.8|9983.8|9989.3|9988.3|9995.3|9994.3|9983.1|9982.1|3523
1592587800000|2020-06-19 17:30:00|9989.1|9988.1|9968.3|9967.3|9990.8|9989.8|9966.1|9965.1|3722
1592588100000|2020-06-19 17:35:00|9968.1|9967.1|9998.6|9997.6|10002.1|10001.1|9967.5|9966.5|4769
1592588400000|2020-06-19 17:40:00|9998.7|9997.7|10001.1|10000.1|10004.1|10003.1|9992.7|9991.7|2838
1592588700000|2020-06-19 17:45:00|10001.8|10000.8|9988.1|9987.1|10006.1|10005.1|9976.7|9975.7|4189
1592589000000|2020-06-19 17:50:00|9987.7|9986.7|9986.1|9985.1|10000.3|9999.3|9981.1|9980.1|4375
1592589300000|2020-06-19 17:55:00|9986.3|9985.3|9965.8|9964.8|9997.1|9996.1|9965.6|9964.6|5048
1592589600000|2020-06-19 18:00:00|9966|9965|9979.8|9978.8|9990.6|9989.6|9966|9965|6444
1592589900000|2020-06-19 18:05:00|9980.3|9979.3|9969.3|9968.3|9984.3|9983.3|9949|9948|6915
1592590200000|2020-06-19 18:10:00|9968.6|9967.6|9953.1|9952.1|9969.1|9968.1|9948.6|9947.6|5176
1592590500000|2020-06-19 18:15:00|9953|9952|9945.7|9944.7|9968.8|9967.8|9940.8|9939.8|5873
1592590800000|2020-06-19 18:20:00|9945.6|9944.6|9966.6|9965.6|9969.1|9968.1|9944.8|9943.8|3878
1592591100000|2020-06-19 18:25:00|9966.8|9965.8|9948.3|9947.3|9969.3|9968.3|9944.7|9943.7|4290
1592591400000|2020-06-19 18:30:00|9948.8|9947.8|9967.3|9966.3|9972.1|9971.1|9934.7|9933.7|6241
1592591700000|2020-06-19 18:35:00|9966.2|9965.2|9979.3|9978.3|9982.3|9981.3|9964.3|9963.3|3024
1592592000000|2020-06-19 18:40:00|9979.2|9978.2|9983.1|9982.1|9987.6|9986.6|9972.8|9971.8|3604
1592592300000|2020-06-19 18:45:00|9983.2|9982.2|9982.3|9981.3|9994.1|9993.1|9979.8|9978.8|5662
1592592600000|2020-06-19 18:50:00|9983.8|9982.8|9997.8|9996.8|10002.1|10001.1|9979.2|9978.2|4991
1592592900000|2020-06-19 18:55:00|9997.3|9996.3|9996.6|9995.6|10005.6|10004.6|9991.8|9990.8|4241
1592593200000|2020-06-19 19:00:00|9996.8|9995.8|9997.1|9996.1|10001.6|10000.6|9989.1|9988.1|3090
1592593500000|2020-06-19 19:05:00|9996.7|9995.7|9988.8|9987.8|9999.2|9998.2|9986.8|9985.8|3209
1592593800000|2020-06-19 19:10:00|9989.1|9988.1|10007.7|10006.7|10008.8|10007.8|9977.8|9976.8|5926
1592594100000|2020-06-19 19:15:00|10007.3|10006.3|10025.2|10024.2|10027.8|10026.8|10007.3|10006.3|4946
1592594400000|2020-06-19 19:20:00|10025.3|10024.3|10026.1|10025.1|10031.4|10030.4|10017.6|10016.6|3618
1592594700000|2020-06-19 19:25:00|10025.9|10024.9|10017.6|10016.6|10029.1|10028.1|10016.4|10015.4|3444
1592595000000|2020-06-19 19:30:00|10017.1|10016.1|10026.6|10025.6|10026.8|10025.8|10013.9|10012.9|2905
1592595300000|2020-06-19 19:35:00|10027|10026|10014.4|10013.4|10027.4|10026.4|10010|10009|3978
1592595600000|2020-06-19 19:40:00|10014.1|10013.1|10028.9|10027.9|10029.9|10028.9|10013|10012|3664
1592595900000|2020-06-19 19:45:00|10028.4|10027.4|9999.4|9998.4|10033.9|10032.9|9996.1|9995.1|7647
1592596200000|2020-06-19 19:50:00|10000.8|9999.8|10020.4|10019.4|10029.5|10028.5|10000.8|9999.8|8269
1592596500000|2020-06-19 19:55:00|10018.9|10017.9|10005.6|10004.6|10027.9|10026.9|10004.1|10003.1|10556
1592596800000|2020-06-19 20:00:00|10003.9|10002.9|9976.9|9974.9|10005.9|10003.9|9973.4|9971.4|8391
1592597100000|2020-06-19 20:05:00|9974.6|9972.6|9964.6|9962.6|9976.4|9974.4|9959.6|9957.6|5032
1592597400000|2020-06-19 20:10:00|9965.6|9963.6|9938|9933|9969.1|9967.1|9931.4|9929.4|4650
1592597700000|2020-06-19 20:15:00|9937.8|9932.8|9955.7|9950.7|9955.7|9950.7|9937.8|9932.8|2
1592598000000|2020-06-19 20:20:00|9955.4|9950.4|9952.8|9947.8|9957.7|9952.7|9951.4|9946.4|0
1592598300000|2020-06-19 20:25:00|9953.2|9948.2|9949.2|9944.2|9953.3|9948.3|9947.7|9942.7|0
1592598600000|2020-06-19 20:30:00|9948.2|9943.2|9947.1|9945.1|9961.6|9959.6|9934.6|9932.6|2273
1592598900000|2020-06-19 20:35:00|9946.9|9944.9|9953.1|9951.1|9958.6|9956.6|9943.4|9941.4|937
1592599200000|2020-06-19 20:40:00|9954.1|9952.1|9953.4|9951.4|9956.6|9954.6|9941.4|9939.4|883
1592599500000|2020-06-19 20:45:00|9953.9|9951.9|9953.6|9951.6|9957.6|9955.6|9948.1|9946.1|332
1592599800000|2020-06-19 20:50:00|9954.1|9952.1|9940.6|9938.6|9954.9|9952.9|9939.1|9937.1|455
1592600100000|2020-06-19 20:55:00|9940.1|9938.1|9940.3|9935.3|9943.6|9941.6|9938.6|9935.3|323
1592600400000|2020-06-19 21:00:00|9940.5|9935.5|9940.5|9935.5|9940.5|9935.5|9940.5|9935.5|0
1592776800000|2020-06-21 22:00:00|9886.4|9884.4|9899.6|9897.6|9911.4|9909.4|9877.5|9875.5|2011
1592777100000|2020-06-21 22:05:00|9899.8|9897.8|9873|9871|9904.5|9902.5|9857.5|9855.5|1805
1592777400000|2020-06-21 22:10:00|9872.9|9870.9|9878.1|9876.1|9884.8|9882.8|9867.9|9865.9|634
1592777700000|2020-06-21 22:15:00|9878.6|9876.6|9901.6|9899.6|9902|9900|9875.4|9873.4|778
1592778000000|2020-06-21 22:20:00|9901.5|9899.5|9893.4|9891.4|9905.1|9903.1|9888.4|9886.4|739
1592778300000|2020-06-21 22:25:00|9893.5|9891.5|9903|9901|9903.1|9901.1|9892.5|9890.5|402
1592778600000|2020-06-21 22:30:00|9903.6|9901.6|9905.6|9903.6|9910.5|9908.5|9898.9|9896.9|524
1592778900000|2020-06-21 22:35:00|9905.8|9903.8|9901.8|9899.8|9910.5|9908.5|9900.5|9898.5|314
1592779200000|2020-06-21 22:40:00|9901.6|9899.6|9898.5|9896.5|9905.8|9903.8|9897.6|9895.6|161
1592779500000|2020-06-21 22:45:00|9898.8|9896.8|9892.4|9890.4|9899|9897|9892.4|9890.4|238
1592779800000|2020-06-21 22:50:00|9892.3|9890.3|9897.6|9895.6|9900.9|9898.9|9887.5|9885.5|387
1592780100000|2020-06-21 22:55:00|9897.9|9895.9|9911.1|9909.1|9918.9|9916.9|9897.9|9895.9|719
1592780400000|2020-06-21 23:00:00|9911.3|9909.3|9912|9910|9914.3|9912.3|9911|9909|228
1592780700000|2020-06-21 23:05:00|9911.9|9909.9|9910|9908|9913.5|9911.5|9907|9905|169
1592781000000|2020-06-21 23:10:00|9910.3|9908.3|9897.8|9895.8|9910.4|9908.4|9893.8|9891.8|386
1592781300000|2020-06-21 23:15:00|9897.6|9895.6|9890.6|9888.6|9898|9896|9889.1|9887.1|270
1592781600000|2020-06-21 23:20:00|9889.9|9887.9|9898.5|9896.5|9901.1|9899.1|9889.6|9887.6|278
1592781900000|2020-06-21 23:25:00|9898.4|9896.4|9896.3|9894.3|9898.4|9896.4|9894.3|9892.3|122
1592782200000|2020-06-21 23:30:00|9896.4|9894.4|9896.5|9894.5|9904.4|9902.4|9890|9888|464
1592782500000|2020-06-21 23:35:00|9896.9|9894.9|9904.3|9902.3|9906|9904|9893.8|9891.8|297
1592782800000|2020-06-21 23:40:00|9904.4|9902.4|9907.6|9905.6|9908.9|9906.9|9903.6|9901.6|240
1592783100000|2020-06-21 23:45:00|9907.5|9905.5|9912.6|9910.6|9916|9914|9907.4|9905.4|280
1592783400000|2020-06-21 23:50:00|9913|9911|9915.9|9913.9|9920.1|9918.1|9909.9|9907.9|358
1592783700000|2020-06-21 23:55:00|9916|9914|9918.6|9916.6|9921.1|9919.1|9915.5|9913.5|319
1592784000000|2020-06-22 00:00:00|9918.9|9916.9|9925.5|9923.5|9926.9|9924.9|9909|9907|1009
1592784300000|2020-06-22 00:05:00|9926|9924|9923.8|9921.8|9927.4|9925.4|9917.6|9915.6|389
1592784600000|2020-06-22 00:10:00|9923.9|9921.9|9922.6|9920.6|9924|9922|9912.5|9910.5|348
1592784900000|2020-06-22 00:15:00|9922.3|9920.3|9935.8|9933.8|9938.1|9936.1|9922.3|9920.3|854
1592785200000|2020-06-22 00:20:00|9936|9934|9935|9933|9941.1|9939.1|9933.9|9931.9|537
1592785500000|2020-06-22 00:25:00|9934.9|9932.9|9932.8|9930.8|9938.4|9936.4|9927.1|9925.1|452
1592785800000|2020-06-22 00:30:00|9934.6|9932.6|9922|9920|9937|9935|9921.5|9919.5|517
1592786100000|2020-06-22 00:35:00|9921.9|9919.9|9924.5|9922.5|9929.1|9927.1|9919.6|9917.6|369
1592786400000|2020-06-22 00:40:00|9924.1|9922.1|9929.1|9927.1|9934.3|9932.3|9920.9|9918.9|374
1592786700000|2020-06-22 00:45:00|9929.9|9927.9|9930|9928|9936.9|9934.9|9927.5|9925.5|313
1592787000000|2020-06-22 00:50:00|9929.9|9927.9|9925.3|9923.3|9932.6|9930.6|9924.9|9922.9|353
1592787300000|2020-06-22 00:55:00|9925|9923|9930.6|9928.6|9933.8|9931.8|9925|9923|306
1592787600000|2020-06-22 01:00:00|9931.5|9929.5|9954.6|9952.6|9962.6|9960.6|9930.1|9928.1|1581
1592787900000|2020-06-22 01:05:00|9954.9|9952.9|9950.8|9948.8|9959.3|9957.3|9950.4|9948.4|681
1592788200000|2020-06-22 01:10:00|9951.1|9949.1|9958.6|9956.6|9961.8|9959.8|9950.8|9948.8|379
1592788500000|2020-06-22 01:15:00|9959.1|9957.1|9964.1|9962.1|9965.4|9963.4|9958.1|9956.1|444
1592788800000|2020-06-22 01:20:00|9964.5|9962.5|9975.5|9973.5|9976.3|9974.3|9963.9|9961.9|974
1592789100000|2020-06-22 01:25:00|9975.8|9973.8|9971.9|9969.9|9975.8|9973.8|9968.5|9966.5|485
1592789400000|2020-06-22 01:30:00|9972|9970|9971.5|9969.5|9974.8|9972.8|9966.9|9964.9|484
1592789700000|2020-06-22 01:35:00|9971.4|9969.4|9979.9|9977.9|9987.4|9985.4|9970.1|9968.1|978
1592790000000|2020-06-22 01:40:00|9980.1|9978.1|9982|9980|9984|9982|9979.8|9977.8|367
1592790300000|2020-06-22 01:45:00|9982.5|9980.5|9980.3|9978.3|9982.8|9980.8|9978.6|9976.6|539
1592790600000|2020-06-22 01:50:00|9980.8|9978.8|9976.9|9974.9|9984.3|9982.3|9976|9974|624
1592790900000|2020-06-22 01:55:00|9976.8|9974.8|9973.1|9971.1|9981.4|9979.4|9971.3|9969.3|916
1592791200000|2020-06-22 02:00:00|9972.9|9970.9|9979.3|9977.3|9980.9|9978.9|9971.9|9969.9|443
1592791500000|2020-06-22 02:05:00|9979|9977|9982.8|9980.8|9983.4|9981.4|9977.8|9975.8|326
1592791800000|2020-06-22 02:10:00|9982.9|9980.9|9982.3|9980.3|9984.4|9982.4|9981|9979|259
1592792100000|2020-06-22 02:15:00|9982.4|9980.4|9984.8|9982.8|9985.1|9983.1|9978.8|9976.8|267
1592792400000|2020-06-22 02:20:00|9984.5|9982.5|9984.4|9982.4|9987.4|9985.4|9982|9980|287
1592792700000|2020-06-22 02:25:00|9984.3|9982.3|9989.3|9987.3|9995.9|9993.9|9982.6|9980.6|588
1592793000000|2020-06-22 02:30:00|9989|9987|9987.8|9985.8|9990.6|9988.6|9985.4|9983.4|319
1592793300000|2020-06-22 02:35:00|9988|9986|9991.1|9989.1|9996.1|9994.1|9985.4|9983.4|521
1592793600000|2020-06-22 02:40:00|9991.3|9989.3|9981.4|9979.4|9992.6|9990.6|9981.4|9979.4|502
1592793900000|2020-06-22 02:45:00|9981.8|9979.8|9983|9981|9985.3|9983.3|9981.8|9979.8|213
1592794200000|2020-06-22 02:50:00|9982.8|9980.8|9983.1|9981.1|9986.6|9984.6|9982.1|9980.1|218
1592794500000|2020-06-22 02:55:00|9983.8|9981.8|9983.9|9981.9|9987.8|9985.8|9981.5|9979.5|250
1592794800000|2020-06-22 03:00:00|9984|9982|9980.3|9978.3|9984.5|9982.5|9978.5|9976.5|386
1592795100000|2020-06-22 03:05:00|9980.5|9978.5|9981.3|9979.3|9983.1|9981.1|9978.6|9976.6|194
1592795400000|2020-06-22 03:10:00|9981.1|9979.1|9988.6|9986.6|9991|9989|9980|9978|311
1592795700000|2020-06-22 03:15:00|9987.9|9985.9|9986.3|9984.3|9989.3|9987.3|9984.6|9982.6|280
1592796000000|2020-06-22 03:20:00|9986.1|9984.1|9989.3|9987.3|9990.1|9988.1|9984|9982|378
1592796300000|2020-06-22 03:25:00|9989|9987|9993.9|9991.9|9995.3|9993.3|9986.4|9984.4|526
1592796600000|2020-06-22 03:30:00|9992.5|9990.5|10008.5|10006.5|10008.8|10006.8|9991.5|9989.5|1367
1592796900000|2020-06-22 03:35:00|10008|10006|10006.3|10004.3|10008.3|10006.3|10003.5|10001.5|390
1592797200000|2020-06-22 03:40:00|10006.4|10004.4|10004.1|10002.1|10008.5|10006.5|10003.6|10001.6|310
1592797500000|2020-06-22 03:45:00|10004.3|10002.3|10004.9|10002.9|10005.6|10003.6|10001.8|9999.8|276
1592797800000|2020-06-22 03:50:00|10004.6|10002.6|10006.3|10004.3|10006.3|10004.3|10002.6|10000.6|270
1592798100000|2020-06-22 03:55:00|10006.5|10004.5|10002.9|10000.9|10006.6|10004.6|10002.1|10000.1|213
1592798400000|2020-06-22 04:00:00|10003.4|10001.4|10007.6|10005.6|10011.1|10009.1|10002.8|10000.8|448
1592798700000|2020-06-22 04:05:00|10007.5|10005.5|10007|10005|10009.4|10007.4|10005.5|10003.5|189
1592799000000|2020-06-22 04:10:00|10007.5|10005.5|10005.5|10003.5|10008.5|10006.5|10004.9|10002.9|146
1592799300000|2020-06-22 04:15:00|10006.3|10004.3|10006.8|10004.8|10006.8|10004.8|10004.3|10002.3|81
1592799600000|2020-06-22 04:20:00|10007.3|10005.3|9999|9997|10007.5|10005.5|9994.9|9992.9|606
1592799900000|2020-06-22 04:25:00|9998.9|9996.9|10000.4|9998.4|10003|10001|9998.5|9996.5|298
1592800200000|2020-06-22 04:30:00|10000.6|9998.6|9998.4|9996.4|10005.8|10003.8|9997.5|9995.5|309
1592800500000|2020-06-22 04:35:00|9998.5|9996.5|9998.3|9996.3|9999.5|9997.5|9993.5|9991.5|409
1592800800000|2020-06-22 04:40:00|9998.4|9996.4|9996.3|9994.3|9999.6|9997.6|9994.3|9992.3|275
1592801100000|2020-06-22 04:45:00|9996.1|9994.1|9988|9986|9999.1|9997.1|9986|9984|313
1592801400000|2020-06-22 04:50:00|9987.6|9985.6|9985|9983|9992|9990|9985|9983|396
1592801700000|2020-06-22 04:55:00|9984.8|9982.8|9983|9981|9986|9984|9981|9979|427
1592802000000|2020-06-22 05:00:00|9982.4|9980.4|9987.8|9985.8|9987.8|9985.8|9979.5|9977.5|422
1592802300000|2020-06-22 05:05:00|9988|9986|9974.6|9972.6|9988.1|9986.1|9969.3|9967.3|764
1592802600000|2020-06-22 05:10:00|9974.5|9972.5|9971.4|9969.4|9978.9|9976.9|9969.1|9967.1|789
1592802900000|2020-06-22 05:15:00|9971.8|9969.8|9978.6|9976.6|9981.3|9979.3|9971|9969|341
1592803200000|2020-06-22 05:20:00|9978.8|9976.8|9981.8|9979.8|9982.9|9980.9|9978.1|9976.1|266
1592803500000|2020-06-22 05:25:00|9981.9|9979.9|9991.6|9989.6|9991.9|9989.9|9981.6|9979.6|542
1592803800000|2020-06-22 05:30:00|9991.5|9989.5|9992.9|9990.9|9992.9|9990.9|9986.3|9984.3|372
1592804100000|2020-06-22 05:35:00|9992.8|9990.8|9988.9|9986.9|9992.8|9990.8|9988|9986|161
1592804400000|2020-06-22 05:40:00|9989|9987|9991.5|9989.5|9993|9991|9986.8|9984.8|227
1592804700000|2020-06-22 05:45:00|9991.4|9989.4|9991.8|9989.8|9993|9991|9989|9987|196
1592805000000|2020-06-22 05:50:00|9991.5|9989.5|9983.5|9981.5|9991.9|9989.9|9978.9|9976.9|513
1592805300000|2020-06-22 05:55:00|9983.3|9981.3|9978.4|9976.4|9983.9|9981.9|9973.6|9971.6|459
1592805600000|2020-06-22 06:00:00|9977.5|9975.5|9962.1|9960.1|9977.5|9975.5|9958.9|9956.9|1140
1592805900000|2020-06-22 06:05:00|9962.8|9960.8|9967.5|9965.5|9969|9967|9961|9959|527
1592806200000|2020-06-22 06:10:00|9967|9965|9969.4|9967.4|9973.1|9971.1|9967|9965|445
1592806500000|2020-06-22 06:15:00|9969.5|9967.5|9972.3|9970.3|9975.4|9973.4|9968.6|9966.6|321
1592806800000|2020-06-22 06:20:00|9973.1|9971.1|9969.9|9967.9|9974.5|9972.5|9965.5|9963.5|271
1592807100000|2020-06-22 06:25:00|9970|9968|9971.1|9969.1|9977.3|9975.3|9969.9|9967.9|384
1592807400000|2020-06-22 06:30:00|9970.8|9968.8|9963.9|9961.9|9971.9|9969.9|9959.9|9957.9|550
1592807700000|2020-06-22 06:35:00|9964.4|9962.4|9974.1|9972.1|9974.3|9972.3|9962.9|9960.9|386
1592808000000|2020-06-22 06:40:00|9973.6|9971.6|9983.5|9981.5|9986.4|9984.4|9968.9|9966.9|611
1592808300000|2020-06-22 06:45:00|9983.8|9981.8|9986.4|9984.4|9990.8|9988.8|9982.8|9980.8|427
1592808600000|2020-06-22 06:50:00|9986.5|9984.5|9992|9990|9993.3|9991.3|9986.1|9984.1|453
1592808900000|2020-06-22 06:55:00|9992.1|9990.1|9997.3|9995.3|10003.6|10001.6|9990.3|9988.3|544
1592809200000|2020-06-22 07:00:00|9997.4|9995.4|9990|9988|9999.4|9997.4|9988.9|9986.9|1019
1592809500000|2020-06-22 07:05:00|9990.1|9988.1|9985.1|9983.1|9990.9|9988.9|9983.3|9981.3|1091
1592809800000|2020-06-22 07:10:00|9985.3|9983.3|9999.1|9997.1|10001.5|9999.5|9980.1|9978.1|933
1592810100000|2020-06-22 07:15:00|9999|9997|9997.5|9995.5|10000.8|9998.8|9990.4|9988.4|575
1592810400000|2020-06-22 07:20:00|9997.4|9995.4|10001.6|9999.6|10008.6|10006.6|9993.6|9991.6|799
1592810700000|2020-06-22 07:25:00|10001.5|9999.5|10018.6|10016.6|10022.6|10020.6|9999.1|9997.1|1507
1592811000000|2020-06-22 07:30:00|10019.1|10017.1|10022.6|10020.6|10028.3|10026.3|10017.3|10015.3|1298
1592811300000|2020-06-22 07:35:00|10022.5|10020.5|10015.1|10013.1|10023.9|10021.9|10014.3|10012.3|721
1592811600000|2020-06-22 07:40:00|10015|10013|10013|10011|10020.6|10018.6|10012.5|10010.5|569
1592811900000|2020-06-22 07:45:00|10013.3|10011.3|10017|10015|10019.4|10017.4|10011.6|10009.6|499
1592812200000|2020-06-22 07:50:00|10017.1|10015.1|10017.8|10015.8|10023.3|10021.3|10013|10011|397
1592812500000|2020-06-22 07:55:00|10017.9|10015.9|10017.3|10015.3|10021.5|10019.5|10014.9|10012.9|244
1592812800000|2020-06-22 08:00:00|10017.1|10015.1|10015.3|10013.3|10021.1|10019.1|10014.4|10012.4|481
1592813100000|2020-06-22 08:05:00|10015.5|10013.5|10018.4|10016.4|10020.9|10018.9|10014.5|10012.5|286
1592813400000|2020-06-22 08:10:00|10018.5|10016.5|10011.5|10009.5|10021.3|10019.3|10011.5|10009.5|320
1592813700000|2020-06-22 08:15:00|10011.4|10009.4|10010.4|10008.4|10014.5|10012.5|10009.3|10007.3|464
1592814000000|2020-06-22 08:20:00|10010|10008|10010.3|10008.3|10015.3|10013.3|10008.3|10006.3|359
1592814300000|2020-06-22 08:25:00|10010.1|10008.1|10007.4|10005.4|10010.9|10008.9|10005.6|10003.6|396
1592814600000|2020-06-22 08:30:00|10007.5|10005.5|10010.3|10008.3|10011.1|10009.1|10006.3|10004.3|326
1592814900000|2020-06-22 08:35:00|10010.1|10008.1|10024.3|10022.3|10026.5|10024.5|10009|10007|1166
1592815200000|2020-06-22 08:40:00|10024|10022|10029|10027|10031.5|10029.5|10024|10022|782
1592815500000|2020-06-22 08:45:00|10029.1|10027.1|10027.6|10025.6|10030.9|10028.9|10026.8|10024.8|412
1592815800000|2020-06-22 08:50:00|10027.8|10025.8|10032.3|10030.3|10032.9|10030.9|10026.6|10024.6|499
1592816100000|2020-06-22 08:55:00|10032.1|10030.1|10029|10027|10032.1|10030.1|10024.9|10022.9|470
1592816400000|2020-06-22 09:00:00|10029.1|10027.1|10045.3|10043.3|10051.8|10049.8|10028.3|10026.3|1757
1592816700000|2020-06-22 09:05:00|10045.1|10043.1|10043|10041|10048.6|10046.6|10041|10039|724
1592817000000|2020-06-22 09:10:00|10042.9|10040.9|10040.5|10038.5|10043.4|10041.4|10039.1|10037.1|293
1592817300000|2020-06-22 09:15:00|10040.6|10038.6|10038.5|10036.5|10042.8|10040.8|10038.5|10036.5|277
1592817600000|2020-06-22 09:20:00|10038.1|10036.1|10041.6|10039.6|10045.9|10043.9|10038.1|10036.1|424
1592817900000|2020-06-22 09:25:00|10041.8|10039.8|10043.9|10041.9|10046.9|10044.9|10039.8|10037.8|326
1592818200000|2020-06-22 09:30:00|10043.8|10041.8|10032.4|10030.4|10044.4|10042.4|10032|10030|574
1592818500000|2020-06-22 09:35:00|10032.5|10030.5|10035.5|10033.5|10044.4|10042.4|10031.9|10029.9|710
1592818800000|2020-06-22 09:40:00|10035.8|10033.8|10033.4|10031.4|10038|10036|10030.5|10028.5|443
1592819100000|2020-06-22 09:45:00|10033.5|10031.5|10036.6|10034.6|10039.6|10037.6|10032.8|10030.8|381
1592819400000|2020-06-22 09:50:00|10036.1|10034.1|10031.1|10029.1|10037.9|10035.9|10030.6|10028.6|474
1592819700000|2020-06-22 09:55:00|10031.3|10029.3|10030.5|10028.5|10032.1|10030.1|10027|10025|339
1592820000000|2020-06-22 10:00:00|10030.1|10028.1|10028.4|10026.4|10031|10029|10023.3|10021.3|494
1592820300000|2020-06-22 10:05:00|10028.5|10026.5|10031.3|10029.3|10032.5|10030.5|10026.6|10024.6|324
1592820600000|2020-06-22 10:10:00|10031|10029|10024.1|10022.1|10031|10029|10021.8|10019.8|435
1592820900000|2020-06-22 10:15:00|10024|10022|10020.4|10018.4|10024.8|10022.8|10020.3|10018.3|427
1592821200000|2020-06-22 10:20:00|10020.5|10018.5|10016.8|10014.8|10023.3|10021.3|10015|10013|528
1592821500000|2020-06-22 10:25:00|10016.5|10014.5|10017.5|10015.5|10019.8|10017.8|10015.5|10013.5|240
1592821800000|2020-06-22 10:30:00|10017.1|10015.1|10020.8|10018.8|10022|10020|10016.3|10014.3|286
1592822100000|2020-06-22 10:35:00|10021.4|10019.4|10025.4|10023.4|10025.4|10023.4|10019.9|10017.9|217
1592822400000|2020-06-22 10:40:00|10025.5|10023.5|10025.1|10023.1|10028.1|10026.1|10023.5|10021.5|196
1592822700000|2020-06-22 10:45:00|10025|10023|10018|10016|10025.4|10023.4|10016.5|10014.5|335
1592823000000|2020-06-22 10:50:00|10018.3|10016.3|10010.4|10008.4|10020.9|10018.9|10009.8|10007.8|747
1592823300000|2020-06-22 10:55:00|10010.1|10008.1|10014.1|10012.1|10017.3|10015.3|10007|10005|662
1592823600000|2020-06-22 11:00:00|10014|10012|10007.1|10005.1|10016.1|10014.1|10005.3|10003.3|594
1592823900000|2020-06-22 11:05:00|10006.3|10004.3|10002.9|10000.9|10007.8|10005.8|10000.4|9998.4|715
1592824200000|2020-06-22 11:10:00|10002|10000|10000.9|9998.9|10003.1|10001.1|9997.3|9995.3|644
1592824500000|2020-06-22 11:15:00|10001|9999|10006.9|10004.9|10010.6|10008.6|9999.8|9997.8|629
1592824800000|2020-06-22 11:20:00|10006.5|10004.5|10003.1|10001.1|10006.5|10004.5|9998.1|9996.1|396
1592825100000|2020-06-22 11:25:00|10003|10001|10003.5|10001.5|10005.3|10003.3|9999.4|9997.4|366
1592825400000|2020-06-22 11:30:00|10003|10001|10007|10005|10009.5|10007.5|10003|10001|386
1592825700000|2020-06-22 11:35:00|10007.1|10005.1|10010.3|10008.3|10010.8|10008.8|10005|10003|294
1592826000000|2020-06-22 11:40:00|10010|10008|10015.6|10013.6|10018.5|10016.5|10008.6|10006.6|683
1592826300000|2020-06-22 11:45:00|10015.5|10013.5|10021.6|10019.6|10023.6|10021.6|10014.8|10012.8|703
1592826600000|2020-06-22 11:50:00|10021.9|10019.9|10022.6|10020.6|10026|10024|10020.8|10018.8|811
1592826900000|2020-06-22 11:55:00|10022.9|10020.9|10029.3|10027.3|10029.9|10027.9|10020.5|10018.5|553
1592827200000|2020-06-22 12:00:00|10029.1|10027.1|10029.4|10027.4|10035.3|10033.3|10027.6|10025.6|1003
1592827500000|2020-06-22 12:05:00|10029.8|10027.8|10024.1|10022.1|10030.1|10028.1|10022.9|10020.9|979
1592827800000|2020-06-22 12:10:00|10024|10022|10025.3|10023.3|10027|10025|10020.1|10018.1|1444
1592828100000|2020-06-22 12:15:00|10025.6|10023.6|10027.6|10025.6|10032.6|10030.6|10024|10022|805
1592828400000|2020-06-22 12:20:00|10027.8|10025.8|10029.1|10027.1|10030.8|10028.8|10025.1|10023.1|497
1592828700000|2020-06-22 12:25:00|10028.5|10026.5|10025.5|10023.5|10028.9|10026.9|10022.9|10020.9|500
1592829000000|2020-06-22 12:30:00|10025.4|10023.4|10025|10023|10027|10025|10022.4|10020.4|546
1592829300000|2020-06-22 12:35:00|10025.3|10023.3|10018|10016|10027.4|10025.4|10016.8|10014.8|682
1592829600000|2020-06-22 12:40:00|10017.8|10015.8|10014.5|10012.5|10021.8|10019.8|10012.9|10010.9|952
1592829900000|2020-06-22 12:45:00|10014.6|10012.6|10013.9|10011.9|10019|10017|10012.1|10010.1|870
1592830200000|2020-06-22 12:50:00|10013.6|10011.6|10013.5|10011.5|10017.9|10015.9|10011.9|10009.9|732
1592830500000|2020-06-22 12:55:00|10012.8|10010.8|10010.9|10008.9|10013.8|10011.8|10008.1|10006.1|625
1592830800000|2020-06-22 13:00:00|10010|10008|10013.6|10011.6|10016.9|10014.9|10009.1|10007.1|794
1592831100000|2020-06-22 13:05:00|10013.8|10011.8|10013.9|10011.9|10016.8|10014.8|10006.6|10004.6|835
1592831400000|2020-06-22 13:10:00|10014|10012|10013.1|10011.1|10018|10016|10011.6|10009.6|785
1592831700000|2020-06-22 13:15:00|10012.9|10010.9|10009.1|10007.1|10015.6|10013.6|10005.9|10003.9|2475
1592832000000|2020-06-22 13:20:00|10009.3|10007.3|10010.8|10008.8|10012|10010|10008.3|10006.3|1226
1592832300000|2020-06-22 13:25:00|10010.6|10008.6|10004.4|10002.4|10014.5|10012.5|10004.4|10002.4|1669
1592832600000|2020-06-22 13:30:00|10003.9|10002.9|10005.1|10004.1|10018.4|10017.4|9999.6|9998.6|9386
1592832900000|2020-06-22 13:35:00|10005.4|10004.4|9990.1|9989.1|10014.4|10013.4|9989.8|9988.8|7434
1592833200000|2020-06-22 13:40:00|9990.4|9989.4|10003.1|10002.1|10011.1|10010.1|9989.1|9988.1|6608
1592833500000|2020-06-22 13:45:00|10002.8|10001.8|10007.6|10006.6|10011|10010|9996.6|9995.6|6227
1592833800000|2020-06-22 13:50:00|10007.4|10006.4|10018|10017|10026.9|10025.9|9996.1|9995.1|6211
1592834100000|2020-06-22 13:55:00|10018.4|10017.4|10034.1|10033.1|10034.1|10033.1|10017.9|10016.9|4270
1592834400000|2020-06-22 14:00:00|10034.8|10033.8|10051|10050|10055.1|10054.1|10033.6|10032.6|6445
1592834700000|2020-06-22 14:05:00|10051.3|10050.3|10052.4|10051.4|10054.8|10053.8|10045.9|10044.9|4054
1592835000000|2020-06-22 14:10:00|10053.1|10052.1|10062|10061|10064.5|10063.5|10050.2|10049.2|5236
1592835300000|2020-06-22 14:15:00|10062.1|10061.1|10062.6|10061.6|10067.9|10066.9|10059.4|10058.4|4195
1592835600000|2020-06-22 14:20:00|10062.5|10061.5|10062.4|10061.4|10067.5|10066.5|10052.6|10051.6|3827
1592835900000|2020-06-22 14:25:00|10062.5|10061.5|10061.5|10060.5|10065.5|10064.5|10057.7|10056.7|2585
1592836200000|2020-06-22 14:30:00|10060.9|10059.9|10053.4|10052.4|10066.6|10065.6|10053.2|10052.2|3842
1592836500000|2020-06-22 14:35:00|10053.6|10052.6|10063.2|10062.2|10064.4|10063.4|10050.9|10049.9|3685
1592836800000|2020-06-22 14:40:00|10063.4|10062.4|10059.4|10058.4|10067.4|10066.4|10055.4|10054.4|2894
1592837100000|2020-06-22 14:45:00|10060|10059|10055.9|10054.9|10071|10070|10053.1|10052.1|3797
1592837400000|2020-06-22 14:50:00|10056|10055|10053.1|10052.1|10058.9|10057.9|10047.9|10046.9|3131
1592837700000|2020-06-22 14:55:00|10053|10052|10035.7|10034.7|10056.6|10055.6|10035.6|10034.6|4660
1592838000000|2020-06-22 15:00:00|10036.2|10035.2|10042.2|10041.2|10042.9|10041.9|10027.1|10026.1|4041
1592838300000|2020-06-22 15:05:00|10042.1|10041.1|10046.4|10045.4|10048.5|10047.5|10040.1|10039.1|2585
1592838600000|2020-06-22 15:10:00|10046.6|10045.6|10055.1|10054.1|10055.1|10054.1|10046.6|10045.6|2396
1592838900000|2020-06-22 15:15:00|10055.4|10054.4|10063.4|10062.4|10065.1|10064.1|10055.4|10054.4|2449
1592839200000|2020-06-22 15:20:00|10063.2|10062.2|10064.9|10063.9|10068.1|10067.1|10060.6|10059.6|2843
1592839500000|2020-06-22 15:25:00|10065.1|10064.1|10063.5|10062.5|10068.6|10067.6|10062.2|10061.2|1778
1592839800000|2020-06-22 15:30:00|10064|10063|10066.1|10065.1|10067.1|10066.1|10054.9|10053.9|2645
1592840100000|2020-06-22 15:35:00|10066.4|10065.4|10069.4|10068.4|10072.9|10071.9|10061.7|10060.7|2962
1592840400000|2020-06-22 15:40:00|10069.2|10068.2|10071.4|10070.4|10077.4|10076.4|10068.5|10067.5|2798
1592840700000|2020-06-22 15:45:00|10071.6|10070.6|10075.1|10074.1|10077.1|10076.1|10070.1|10069.1|1710
1592841000000|2020-06-22 15:50:00|10075.2|10074.2|10071.2|10070.2|10082.1|10081.1|10070.4|10069.4|4433
1592841300000|2020-06-22 15:55:00|10071.1|10070.1|10071|10070|10080.1|10079.1|10071|10070|2254
1592841600000|2020-06-22 16:00:00|10071.1|10070.1|10092.7|10091.7|10095.1|10094.1|10071.1|10070.1|4038
1592841900000|2020-06-22 16:05:00|10093.1|10092.1|10093.6|10092.6|10098.4|10097.4|10091.6|10090.6|3971
1592842200000|2020-06-22 16:10:00|10093.5|10092.5|10096.1|10095.1|10097.9|10096.9|10089.2|10088.2|3734
1592842500000|2020-06-22 16:15:00|10096.2|10095.2|10100.5|10099.5|10103.6|10102.6|10095|10094|3105
1592842800000|2020-06-22 16:20:00|10100.2|10099.2|10100.9|10099.9|10102.1|10101.1|10095.5|10094.5|2540
1592843100000|2020-06-22 16:25:00|10100.7|10099.7|10103.4|10102.4|10105|10104|10099.5|10098.5|1888
1592843400000|2020-06-22 16:30:00|10103.6|10102.6|10105.2|10104.2|10106.9|10105.9|10099.4|10098.4|2014
1592843700000|2020-06-22 16:35:00|10105.4|10104.4|10103.1|10102.1|10108.6|10107.6|10099.2|10098.2|2214
1592844000000|2020-06-22 16:40:00|10103|10102|10108.1|10107.1|10108.7|10107.7|10099|10098|2095
1592844300000|2020-06-22 16:45:00|10108|10107|10114.1|10113.1|10118.2|10117.2|10104.7|10103.7|3884
1592844600000|2020-06-22 16:50:00|10114.2|10113.2|10104|10103|10116.2|10115.2|10104|10103|1787
1592844900000|2020-06-22 16:55:00|10103.2|10102.2|10107.5|10106.5|10110.1|10109.1|10103.1|10102.1|1680
1592845200000|2020-06-22 17:00:00|10107.7|10106.7|10107|10106|10115|10114|10106.3|10105.3|2278
1592845500000|2020-06-22 17:05:00|10107.1|10106.1|10103.2|10102.2|10110.3|10109.3|10100.1|10099.1|1581
1592845800000|2020-06-22 17:10:00|10103.3|10102.3|10099.8|10098.8|10106.3|10105.3|10098.5|10097.5|1416
1592846100000|2020-06-22 17:15:00|10100|10099|10104.7|10103.7|10105.3|10104.3|10097.8|10096.8|1373
1592846400000|2020-06-22 17:20:00|10104.6|10103.6|10105.5|10104.5|10108.3|10107.3|10100.1|10099.1|1354
1592846700000|2020-06-22 17:25:00|10105.8|10104.8|10101.7|10100.7|10106.3|10105.3|10099.7|10098.7|965
1592847000000|2020-06-22 17:30:00|10101.3|10100.3|10100.2|10099.2|10105.3|10104.3|10099.3|10098.3|1410
1592847300000|2020-06-22 17:35:00|10100.3|10099.3|10097.6|10096.6|10103.8|10102.8|10093|10092|1646
1592847600000|2020-06-22 17:40:00|10097.3|10096.3|10105|10104|10107.1|10106.1|10096|10095|1511
1592847900000|2020-06-22 17:45:00|10105.1|10104.1|10112|10111|10113.7|10112.7|10105.1|10104.1|1503
1592848200000|2020-06-22 17:50:00|10111.7|10110.7|10112.2|10111.2|10114.1|10113.1|10108.3|10107.3|1150
1592848500000|2020-06-22 17:55:00|10112.3|10111.3|10109.5|10108.5|10114|10113|10108.5|10107.5|1176
1592848800000|2020-06-22 18:00:00|10109.3|10108.3|10093.1|10092.1|10109.6|10108.6|10090.2|10089.2|3921
1592849100000|2020-06-22 18:05:00|10093.2|10092.2|10106.5|10105.5|10106.6|10105.6|10092.5|10091.5|3423
1592849400000|2020-06-22 18:10:00|10106.6|10105.6|10098.6|10097.6|10106.7|10105.7|10098.3|10097.3|1559
1592849700000|2020-06-22 18:15:00|10098.3|10097.3|10104.6|10103.6|10105.8|10104.8|10097.8|10096.8|3588
1592850000000|2020-06-22 18:20:00|10104.7|10103.7|10111.5|10110.5|10111.6|10110.6|10099.7|10098.7|1325
1592850300000|2020-06-22 18:25:00|10111.6|10110.6|10111.3|10110.3|10115.2|10114.2|10110|10109|1586
1592850600000|2020-06-22 18:30:00|10111.1|10110.1|10113.8|10112.8|10116.2|10115.2|10111.1|10110.1|1432
1592850900000|2020-06-22 18:35:00|10114.2|10113.2|10110.1|10109.1|10115.7|10114.7|10107.8|10106.8|1401
1592851200000|2020-06-22 18:40:00|10110.3|10109.3|10109.3|10108.3|10112.3|10111.3|10104.2|10103.2|1476
1592851500000|2020-06-22 18:45:00|10109.2|10108.2|10116.3|10115.3|10118.7|10117.7|10109.2|10108.2|2080
1592851800000|2020-06-22 18:50:00|10116.6|10115.6|10116.6|10115.6|10120.3|10119.3|10113.7|10112.7|1527
1592852100000|2020-06-22 18:55:00|10116.7|10115.7|10127.3|10126.3|10130.6|10129.6|10116.1|10115.1|3485
1592852400000|2020-06-22 19:00:00|10127.2|10126.2|10125.7|10124.7|10128.2|10127.2|10122.6|10121.6|1770
1592852700000|2020-06-22 19:05:00|10125.5|10124.5|10126.1|10125.1|10128.2|10127.2|10121.6|10120.6|1950
1592853000000|2020-06-22 19:10:00|10125.8|10124.8|10110.1|10109.1|10132.3|10131.3|10109.8|10108.8|3340
1592853300000|2020-06-22 19:15:00|10110.3|10109.3|10101.1|10100.1|10116.3|10115.3|10096.6|10095.6|3462
1592853600000|2020-06-22 19:20:00|10100.9|10099.9|10083.3|10082.3|10100.9|10099.9|10079.9|10078.9|5088
1592853900000|2020-06-22 19:25:00|10083.6|10082.6|10091.8|10090.8|10092.3|10091.3|10082.6|10081.6|2703
1592854200000|2020-06-22 19:30:00|10091.7|10090.7|10099.6|10098.6|10102.3|10101.3|10091.7|10090.7|2628
1592854500000|2020-06-22 19:35:00|10099.3|10098.3|10103.3|10102.3|10105.6|10104.6|10091.8|10090.8|2559
1592854800000|2020-06-22 19:40:00|10103.9|10102.9|10111.4|10110.4|10111.8|10110.8|10098.3|10097.3|2218
1592855100000|2020-06-22 19:45:00|10111.3|10110.3|10105.6|10104.6|10120.6|10119.6|10105.6|10104.6|3580
1592855400000|2020-06-22 19:50:00|10105.3|10104.3|10122.8|10121.8|10123.4|10122.4|10102.6|10101.6|4705
1592855700000|2020-06-22 19:55:00|10122.6|10121.6|10129.3|10128.3|10133.6|10132.6|10118.2|10117.2|6941
1592856000000|2020-06-22 20:00:00|10129.8|10127.8|10129.7|10127.7|10132.1|10130.1|10123.2|10121.2|3521
1592856300000|2020-06-22 20:05:00|10129.8|10127.8|10141.7|10139.7|10144.8|10142.8|10127.8|10125.8|2092
1592856600000|2020-06-22 20:10:00|10141.8|10139.8|10144.8|10139.8|10144.9|10142.1|10132.8|10130.8|1971
1592856900000|2020-06-22 20:15:00|10145.1|10140.1|10141.8|10136.8|10145.1|10140.1|10140.7|10135.7|10
1592857200000|2020-06-22 20:20:00|10141.9|10136.9|10140.8|10135.8|10142.4|10137.4|10140.5|10135.5|0
1592857500000|2020-06-22 20:25:00|10139.9|10134.9|10139.5|10134.5|10140.2|10135.2|10137.2|10132.2|0
1592857800000|2020-06-22 20:30:00|10140|10135|10140.6|10138.6|10148.1|10146.1|10138.1|10134.6|595
1592858100000|2020-06-22 20:35:00|10140.8|10138.8|10139.8|10137.8|10143.3|10141.3|10137.8|10135.8|354
1592858400000|2020-06-22 20:40:00|10140.6|10138.6|10142.3|10140.3|10143.6|10141.6|10137.8|10135.8|416
1592858700000|2020-06-22 20:45:00|10141.8|10139.8|10139.6|10137.6|10146.1|10144.1|10139.6|10137.6|436
1592859000000|2020-06-22 20:50:00|10139.8|10137.8|10144.3|10142.3|10144.8|10142.8|10137.3|10135.3|354
1592859300000|2020-06-22 20:55:00|10143.6|10141.6|10138.6|10133.6|10145.8|10143.8|10134.8|10132.8|311
1592859600000|2020-06-22 21:00:00|10138.7|10133.7|10139.9|10134.9|10141.1|10136.1|10138.7|10133.7|0
1592859900000|2020-06-22 21:05:00|10138.8|10133.8|10138.5|10133.5|10139.9|10134.9|10138.4|10133.4|0
1592860200000|2020-06-22 21:10:00|10138.6|10133.6|10138.8|10133.8|10139.3|10134.3|10138.5|10133.5|0
1592860500000|2020-06-22 21:15:00|10138.7|10133.7|10138.8|10133.8|10139.3|10134.3|10138.7|10133.7|0
1592860800000|2020-06-22 21:20:00|10138.9|10133.9|10140|10135|10140.1|10135.1|10138.9|10133.9|0
1592861100000|2020-06-22 21:25:00|10139.8|10134.8|10141.2|10136.2|10141.3|10136.3|10139.8|10134.8|0
1592861400000|2020-06-22 21:30:00|10141.1|10136.1|10139.8|10134.8|10141.2|10136.2|10139.8|10134.8|0
1592861700000|2020-06-22 21:35:00|10141|10136|10141.7|10136.7|10141.9|10136.9|10139.2|10134.2|0
1592862000000|2020-06-22 21:40:00|10141.6|10136.6|10139.7|10134.7|10141.6|10136.6|10139.5|10134.5|0
1592862300000|2020-06-22 21:45:00|10139.6|10134.6|10139.9|10134.9|10139.9|10134.9|10138.6|10133.6|0
1592862600000|2020-06-22 21:50:00|10139.7|10134.7|10138.8|10133.8|10139.7|10134.7|10138.3|10133.3|0
1592862900000|2020-06-22 21:55:00|10138.9|10133.9|10139.4|10134.4|10140.9|10135.9|10138.8|10133.8|0
1592863200000|2020-06-22 22:00:00|10135.1|10133.1|10145.3|10143.3|10145.7|10143.7|10133.1|10131.1|536
1592863500000|2020-06-22 22:05:00|10145.4|10143.4|10144.8|10142.8|10148.1|10146.1|10136.8|10134.8|390
1592863800000|2020-06-22 22:10:00|10144.7|10142.7|10143.4|10141.4|10145.7|10143.7|10138.2|10136.2|148
1592864100000|2020-06-22 22:15:00|10143.8|10141.8|10140.3|10138.3|10145.9|10143.9|10140.1|10138.1|87
1592864400000|2020-06-22 22:20:00|10140.2|10138.2|10146.1|10144.1|10147.9|10145.9|10139.8|10137.8|196
1592864700000|2020-06-22 22:25:00|10146.2|10144.2|10148.6|10146.6|10149.1|10147.1|10145.7|10143.7|144
1592865000000|2020-06-22 22:30:00|10148.9|10146.9|10135.3|10133.3|10151.9|10149.9|10129.6|10127.6|829
1592865300000|2020-06-22 22:35:00|10136.1|10134.1|10137.6|10135.6|10138.9|10136.9|10132.8|10130.8|262
1592865600000|2020-06-22 22:40:00|10137.4|10135.4|10141.4|10139.4|10141.4|10139.4|10134.2|10132.2|146
1592865900000|2020-06-22 22:45:00|10141.1|10139.1|10158.3|10156.3|10159.7|10157.7|10140.6|10138.6|626
1592866200000|2020-06-22 22:50:00|10158.1|10156.1|10158.6|10156.6|10160.6|10158.6|10155.6|10153.6|343
1592866500000|2020-06-22 22:55:00|10158.7|10156.7|10155.9|10153.9|10160.9|10158.9|10155.8|10153.8|218
1592866800000|2020-06-22 23:00:00|10155.8|10153.8|10153.7|10151.7|10158.2|10156.2|10153.7|10151.7|232
1592867100000|2020-06-22 23:05:00|10153.6|10151.6|10164.2|10162.2|10164.8|10162.8|10153.6|10151.6|465
1592867400000|2020-06-22 23:10:00|10164.3|10162.3|10157.9|10155.9|10164.8|10162.8|10157.8|10155.8|406
1592867700000|2020-06-22 23:15:00|10158.1|10156.1|10161.4|10159.4|10163.3|10161.3|10157.7|10155.7|177
1592868000000|2020-06-22 23:20:00|10161.9|10159.9|10166.7|10164.7|10169.2|10167.2|10161.2|10159.2|476
1592868300000|2020-06-22 23:25:00|10166.4|10164.4|10163.2|10161.2|10166.8|10164.8|10162.7|10160.7|218
1592868600000|2020-06-22 23:30:00|10163.1|10161.1|10166.9|10164.9|10168.4|10166.4|10162.7|10160.7|230
1592868900000|2020-06-22 23:35:00|10167.6|10165.6|10168.4|10166.4|10168.9|10166.9|10163.6|10161.6|259
1592869200000|2020-06-22 23:40:00|10168.3|10166.3|10166.7|10164.7|10172.1|10170.1|10164.9|10162.9|415
1592869500000|2020-06-22 23:45:00|10166.8|10164.8|10164.8|10162.8|10166.8|10164.8|10162.9|10160.9|262
1592869800000|2020-06-22 23:50:00|10164.4|10162.4|10165.4|10163.4|10168.8|10166.8|10163.4|10161.4|204
1592870100000|2020-06-22 23:55:00|10165.6|10163.6|10164.1|10162.1|10167.1|10165.1|10164.1|10162.1|202
1592870400000|2020-06-23 00:00:00|10164.2|10162.2|10162.7|10160.7|10164.7|10162.7|10157.4|10155.4|594
1592870700000|2020-06-23 00:05:00|10162.8|10160.8|10158.2|10156.2|10163.6|10161.6|10157.4|10155.4|323
1592871000000|2020-06-23 00:10:00|10158.3|10156.3|10156.6|10154.6|10160.1|10158.1|10156.2|10154.2|293
1592871300000|2020-06-23 00:15:00|10156.7|10154.7|10159.7|10157.7|10159.9|10157.9|10155.4|10153.4|296
1592871600000|2020-06-23 00:20:00|10159.4|10157.4|10153.2|10151.2|10159.7|10157.7|10150.3|10148.3|396
1592871900000|2020-06-23 00:25:00|10153.6|10151.6|10155.2|10153.2|10157.1|10155.1|10152.6|10150.6|205
1592872200000|2020-06-23 00:30:00|10155.3|10153.3|10153.1|10151.1|10156.7|10154.7|10151.8|10149.8|257
1592872500000|2020-06-23 00:35:00|10152.8|10150.8|10149.6|10147.6|10153.2|10151.2|10147.2|10145.2|345
1592872800000|2020-06-23 00:40:00|10149.3|10147.3|10153.7|10151.7|10155.9|10153.9|10146.1|10144.1|525
1592873100000|2020-06-23 00:45:00|10154.2|10152.2|10157.6|10155.6|10157.9|10155.9|10152.2|10150.2|224
1592873400000|2020-06-23 00:50:00|10157.7|10155.7|10157.9|10155.9|10159.3|10157.3|10156.3|10154.3|223
1592873700000|2020-06-23 00:55:00|10158.2|10156.2|10156.6|10154.6|10158.9|10156.9|10153.2|10151.2|240
1592874000000|2020-06-23 01:00:00|10156.7|10154.7|10158.3|10156.3|10160.1|10158.1|10155.9|10153.9|409
1592874300000|2020-06-23 01:05:00|10158.8|10156.8|10142.7|10140.7|10159.3|10157.3|10139.9|10137.9|765
1592874600000|2020-06-23 01:10:00|10142.3|10140.3|10103.3|10101.3|10143.2|10141.2|10101.9|10099.9|2991
1592874900000|2020-06-23 01:15:00|10102.7|10100.7|10068.8|10066.8|10103.1|10101.1|10047.3|10045.3|4468
1592875200000|2020-06-23 01:20:00|10069.2|10067.2|10023.1|10021.1|10069.2|10067.2|10020.9|10018.9|2924
1592875500000|2020-06-23 01:25:00|10022.7|10020.7|10005.6|10003.6|10048.8|10046.8|9987.4|9985.4|3369
1592875800000|2020-06-23 01:30:00|10005.9|10003.9|10030.6|10028.6|10038.9|10036.9|9996.8|9994.8|2349
1592876100000|2020-06-23 01:35:00|10030.7|10028.7|9994.3|9992.3|10033.9|10031.9|9991.8|9989.8|2085
1592876400000|2020-06-23 01:40:00|9994.4|9992.4|10008.4|10006.4|10014.6|10012.6|9994.4|9992.4|1734
1592876700000|2020-06-23 01:45:00|10008.3|10006.3|10021.4|10019.4|10029.4|10027.4|9998.8|9996.8|1567
1592877000000|2020-06-23 01:50:00|10021.9|10019.9|10054.3|10052.3|10072.4|10070.4|10017.8|10015.8|2300
1592877300000|2020-06-23 01:55:00|10054.8|10052.8|10102.9|10100.9|10102.9|10100.9|10036.3|10034.3|2277
1592877600000|2020-06-23 02:00:00|10103.1|10101.1|10094.4|10092.4|10113.7|10111.7|10091.4|10089.4|2397
1592877900000|2020-06-23 02:05:00|10094.6|10092.6|10117.9|10115.9|10122.6|10120.6|10093.4|10091.4|1837
1592878200000|2020-06-23 02:10:00|10118.2|10116.2|10108.9|10106.9|10120.1|10118.1|10103.2|10101.2|946
1592878500000|2020-06-23 02:15:00|10109.1|10107.1|10118.4|10116.4|10120.2|10118.2|10105.1|10103.1|919
1592878800000|2020-06-23 02:20:00|10118.6|10116.6|10143.4|10141.4|10144.3|10142.3|10111.4|10109.4|1655
1592879100000|2020-06-23 02:25:00|10143.3|10141.3|10134.8|10132.8|10144.2|10142.2|10127.6|10125.6|970
1592879400000|2020-06-23 02:30:00|10134.9|10132.9|10138.9|10136.9|10148.7|10146.7|10131.4|10129.4|725
1592879700000|2020-06-23 02:35:00|10139.1|10137.1|10132.7|10130.7|10144.3|10142.3|10131.6|10129.6|404
1592880000000|2020-06-23 02:40:00|10133.1|10131.1|10125.4|10123.4|10133.3|10131.3|10120.7|10118.7|546
1592880300000|2020-06-23 02:45:00|10125.6|10123.6|10128.8|10126.8|10131.1|10129.1|10122.9|10120.9|262
1592880600000|2020-06-23 02:50:00|10128.9|10126.9|10120.6|10118.6|10131.3|10129.3|10116.1|10114.1|499
1592880900000|2020-06-23 02:55:00|10120.8|10118.8|10127.2|10125.2|10131.8|10129.8|10119.8|10117.8|358
1592881200000|2020-06-23 03:00:00|10127.7|10125.7|10130.2|10128.2|10130.7|10128.7|10120.6|10118.6|246
1592881500000|2020-06-23 03:05:00|10130.3|10128.3|10136.3|10134.3|10137.1|10135.1|10124.6|10122.6|370
1592881800000|2020-06-23 03:10:00|10136.4|10134.4|10133.1|10131.1|10136.8|10134.8|10131.1|10129.1|248
1592882100000|2020-06-23 03:15:00|10133.2|10131.2|10130.9|10128.9|10137.3|10135.3|10129.8|10127.8|252
1592882400000|2020-06-23 03:20:00|10131.1|10129.1|10126.7|10124.7|10131.8|10129.8|10122.3|10120.3|261
1592882700000|2020-06-23 03:25:00|10126.8|10124.8|10126.3|10124.3|10130.8|10128.8|10124.7|10122.7|265
1592883000000|2020-06-23 03:30:00|10127.8|10125.8|10126.3|10124.3|10130.4|10128.4|10124.1|10122.1|180
1592883300000|2020-06-23 03:35:00|10126.2|10124.2|10119.7|10117.7|10126.9|10124.9|10119.1|10117.1|374
1592883600000|2020-06-23 03:40:00|10119.8|10117.8|10114.2|10112.2|10119.8|10117.8|10112.4|10110.4|539
1592883900000|2020-06-23 03:45:00|10114.6|10112.6|10122.4|10120.4|10124.7|10122.7|10113.4|10111.4|381
1592884200000|2020-06-23 03:50:00|10122.3|10120.3|10122.7|10120.7|10124.2|10122.2|10115.6|10113.6|439
1592884500000|2020-06-23 03:55:00|10122.6|10120.6|10117.7|10115.7|10122.9|10120.9|10117.7|10115.7|113
1592884800000|2020-06-23 04:00:00|10118.1|10116.1|10119.9|10117.9|10124.1|10122.1|10113.2|10111.2|250
1592885100000|2020-06-23 04:05:00|10119.4|10117.4|10126.8|10124.8|10128.4|10126.4|10119.4|10117.4|328
1592885400000|2020-06-23 04:10:00|10126.9|10124.9|10126.9|10124.9|10129.3|10127.3|10125.7|10123.7|179
1592885700000|2020-06-23 04:15:00|10127.1|10125.1|10125.6|10123.6|10131.6|10129.6|10123.7|10121.7|256
1592886000000|2020-06-23 04:20:00|10125.9|10123.9|10130.7|10128.7|10131.9|10129.9|10125.3|10123.3|165
1592886300000|2020-06-23 04:25:00|10130.8|10128.8|10129.9|10127.9|10133.9|10131.9|10127.9|10125.9|246
1592886600000|2020-06-23 04:30:00|10130.2|10128.2|10131.4|10129.4|10133.9|10131.9|10127.1|10125.1|246
1592886900000|2020-06-23 04:35:00|10131.6|10129.6|10129.8|10127.8|10132.6|10130.6|10125.7|10123.7|211
1592887200000|2020-06-23 04:40:00|10129.6|10127.6|10123.9|10121.9|10129.9|10127.9|10122.8|10120.8|202
1592887500000|2020-06-23 04:45:00|10124.1|10122.1|10128.4|10126.4|10129.4|10127.4|10122.7|10120.7|181
1592887800000|2020-06-23 04:50:00|10128.6|10126.6|10124.4|10122.4|10128.6|10126.6|10122.6|10120.6|120
1592888100000|2020-06-23 04:55:00|10124.3|10122.3|10124.6|10122.6|10128.3|10126.3|10123.9|10121.9|149
1592888400000|2020-06-23 05:00:00|10124.7|10122.7|10133.1|10131.1|10133.9|10131.9|10124.1|10122.1|280
1592888700000|2020-06-23 05:05:00|10133.7|10131.7|10133.6|10131.6|10134.8|10132.8|10131.4|10129.4|222
1592889000000|2020-06-23 05:10:00|10133.7|10131.7|10127.7|10125.7|10134.9|10132.9|10124.8|10122.8|218
1592889300000|2020-06-23 05:15:00|10127.9|10125.9|10126.2|10124.2|10129.6|10127.6|10124.8|10122.8|211
1592889600000|2020-06-23 05:20:00|10126.8|10124.8|10127.8|10125.8|10130.4|10128.4|10126.7|10124.7|181
1592889900000|2020-06-23 05:25:00|10127.6|10125.6|10126.4|10124.4|10133.2|10131.2|10125.2|10123.2|194
1592890200000|2020-06-23 05:30:00|10126.6|10124.6|10132.4|10130.4|10134.4|10132.4|10126.6|10124.6|293
1592890500000|2020-06-23 05:35:00|10132.7|10130.7|10131.3|10129.3|10133.9|10131.9|10128.7|10126.7|166
1592890800000|2020-06-23 05:40:00|10131.6|10129.6|10108.1|10106.1|10132.4|10130.4|10105.7|10103.7|658
1592891100000|2020-06-23 05:45:00|10107.9|10105.9|10109.9|10107.9|10111.2|10109.2|10103.1|10101.1|791
1592891400000|2020-06-23 05:50:00|10110.1|10108.1|10111.3|10109.3|10113.3|10111.3|10105.3|10103.3|438
1592891700000|2020-06-23 05:55:00|10111.6|10109.6|10108.8|10106.8|10111.8|10109.8|10106.4|10104.4|357
1592892000000|2020-06-23 06:00:00|10108.9|10106.9|10112.6|10110.6|10121.6|10119.6|10104.2|10102.2|1090
1592892300000|2020-06-23 06:05:00|10112.3|10110.3|10141.4|10139.4|10151.1|10149.1|10111.4|10109.4|1869
1592892600000|2020-06-23 06:10:00|10141.3|10139.3|10138.6|10136.6|10144.3|10142.3|10137.7|10135.7|548
1592892900000|2020-06-23 06:15:00|10138.7|10136.7|10148.1|10146.1|10150.8|10148.8|10137.7|10135.7|707
1592893200000|2020-06-23 06:20:00|10147.9|10145.9|10147.4|10145.4|10149.6|10147.6|10143.9|10141.9|234
1592893500000|2020-06-23 06:25:00|10146.8|10144.8|10142.7|10140.7|10148.4|10146.4|10140.1|10138.1|248
1592893800000|2020-06-23 06:30:00|10142.2|10140.2|10155.1|10153.1|10156.8|10154.8|10135.2|10133.2|723
1592894100000|2020-06-23 06:35:00|10154.9|10152.9|10151.2|10149.2|10154.9|10152.9|10149.6|10147.6|362
1592894400000|2020-06-23 06:40:00|10151.3|10149.3|10153.2|10151.2|10154.1|10152.1|10146.4|10144.4|332
1592894700000|2020-06-23 06:45:00|10153.1|10151.1|10152.8|10150.8|10159.2|10157.2|10149.9|10147.9|649
1592895000000|2020-06-23 06:50:00|10152.2|10150.2|10150.7|10148.7|10155.2|10153.2|10149.6|10147.6|234
1592895300000|2020-06-23 06:55:00|10150.8|10148.8|10152.2|10150.2|10157.3|10155.3|10150.1|10148.1|259
1592895600000|2020-06-23 07:00:00|10151.4|10149.4|10147.3|10145.3|10153.2|10151.2|10143.9|10141.9|830
1592895900000|2020-06-23 07:05:00|10147.4|10145.4|10154.2|10152.2|10155.8|10153.8|10141.8|10139.8|701
1592896200000|2020-06-23 07:10:00|10154.3|10152.3|10155.8|10153.8|10157.1|10155.1|10149.3|10147.3|402
1592896500000|2020-06-23 07:15:00|10160.7|10158.7|10185.6|10183.6|10192.1|10190.1|10160.7|10158.7|3329
1592896800000|2020-06-23 07:20:00|10185.7|10183.7|10181.2|10179.2|10188.9|10186.9|10177.7|10175.7|1023
1592897100000|2020-06-23 07:25:00|10180.7|10178.7|10186.2|10184.2|10187.2|10185.2|10177.4|10175.4|679
1592897400000|2020-06-23 07:30:00|10186.3|10184.3|10190.6|10188.6|10196.1|10194.1|10179.7|10177.7|1332
1592897700000|2020-06-23 07:35:00|10190.4|10188.4|10187.9|10185.9|10192.9|10190.9|10184.8|10182.8|666
1592898000000|2020-06-23 07:40:00|10188.2|10186.2|10191.9|10189.9|10195.7|10193.7|10185.8|10183.8|766
1592898300000|2020-06-23 07:45:00|10192.1|10190.1|10189.4|10187.4|10192.7|10190.7|10185.3|10183.3|442
1592898600000|2020-06-23 07:50:00|10188.9|10186.9|10198.2|10196.2|10200.2|10198.2|10186.4|10184.4|801
1592898900000|2020-06-23 07:55:00|10198.1|10196.1|10208.8|10206.8|10208.9|10206.9|10198.1|10196.1|1000
1592899200000|2020-06-23 08:00:00|10207.8|10205.8|10204.7|10202.7|10208.6|10206.6|10201.7|10199.7|923
1592899500000|2020-06-23 08:05:00|10204.6|10202.6|10203.9|10201.9|10211.3|10209.3|10201.7|10199.7|1208
1592899800000|2020-06-23 08:10:00|10203.3|10201.3|10198.7|10196.7|10207.4|10205.4|10194.2|10192.2|879
1592900100000|2020-06-23 08:15:00|10198.8|10196.8|10197.7|10195.7|10202.2|10200.2|10195.6|10193.6|558
1592900400000|2020-06-23 08:20:00|10197.8|10195.8|10195.2|10193.2|10199.8|10197.8|10193.3|10191.3|379
1592900700000|2020-06-23 08:25:00|10194.7|10192.7|10200.9|10198.9|10205.2|10203.2|10194.7|10192.7|507
1592901000000|2020-06-23 08:30:00|10203.2|10201.2|10198.2|10196.2|10204.6|10202.6|10194.1|10192.1|692
1592901300000|2020-06-23 08:35:00|10198.3|10196.3|10194.7|10192.7|10199.9|10197.9|10191.8|10189.8|443
1592901600000|2020-06-23 08:40:00|10194.8|10192.8|10199.1|10197.1|10203.2|10201.2|10193.6|10191.6|520
1592901900000|2020-06-23 08:45:00|10198.9|10196.9|10189.1|10187.1|10199.6|10197.6|10187.7|10185.7|522
1592902200000|2020-06-23 08:50:00|10189.2|10187.2|10190.7|10188.7|10194.1|10192.1|10184.7|10182.7|546
1592902500000|2020-06-23 08:55:00|10190.4|10188.4|10187.8|10185.8|10192.9|10190.9|10185.7|10183.7|359
1592902800000|2020-06-23 09:00:00|10187.7|10185.7|10188.7|10186.7|10189.2|10187.2|10183.1|10181.1|452
1592903100000|2020-06-23 09:05:00|10188.8|10186.8|10187.1|10185.1|10192.6|10190.6|10184.9|10182.9|386
1592903400000|2020-06-23 09:10:00|10186.7|10184.7|10185.1|10183.1|10191.1|10189.1|10183.7|10181.7|356
1592903700000|2020-06-23 09:15:00|10184.6|10182.6|10187.2|10185.2|10188.6|10186.6|10184.2|10182.2|209
1592904000000|2020-06-23 09:20:00|10186.7|10184.7|10189.9|10187.9|10190.9|10188.9|10186.4|10184.4|260
1592904300000|2020-06-23 09:25:00|10189.8|10187.8|10191.2|10189.2|10192.8|10190.8|10185.9|10183.9|320
1592904600000|2020-06-23 09:30:00|10191.3|10189.3|10195.6|10193.6|10197.8|10195.8|10191.3|10189.3|546
1592904900000|2020-06-23 09:35:00|10195.4|10193.4|10198.1|10196.1|10199.6|10197.6|10192.8|10190.8|758
1592905200000|2020-06-23 09:40:00|10198.2|10196.2|10201.3|10199.3|10202.1|10200.1|10196.6|10194.6|418
1592905500000|2020-06-23 09:45:00|10200.8|10198.8|10205.6|10203.6|10205.8|10203.8|10196.1|10194.1|401
1592905800000|2020-06-23 09:50:00|10205.7|10203.7|10201.8|10199.8|10206.6|10204.6|10201.6|10199.6|451
1592906100000|2020-06-23 09:55:00|10202.1|10200.1|10201.2|10199.2|10204.3|10202.3|10198.8|10196.8|318
1592906400000|2020-06-23 10:00:00|10200.9|10198.9|10201.7|10199.7|10204.8|10202.8|10194.3|10192.3|475
1592906700000|2020-06-23 10:05:00|10201.4|10199.4|10209.4|10207.4|10213.2|10211.2|10200.4|10198.4|807
1592907000000|2020-06-23 10:10:00|10209.6|10207.6|10213.6|10211.6|10214.4|10212.4|10206.6|10204.6|810
1592907300000|2020-06-23 10:15:00|10213.8|10211.8|10213.6|10211.6|10218.6|10216.6|10212.2|10210.2|873
1592907600000|2020-06-23 10:20:00|10213.2|10211.2|10209.2|10207.2|10215.2|10213.2|10207.9|10205.9|399
1592907900000|2020-06-23 10:25:00|10209.3|10207.3|10211.6|10209.6|10214.1|10212.1|10207.3|10205.3|548
1592908200000|2020-06-23 10:30:00|10211.9|10209.9|10205.3|10203.3|10211.9|10209.9|10203.6|10201.6|588
1592908500000|2020-06-23 10:35:00|10205.4|10203.4|10206.8|10204.8|10207.2|10205.2|10203.4|10201.4|314
1592908800000|2020-06-23 10:40:00|10206.9|10204.9|10203.3|10201.3|10207.3|10205.3|10201.1|10199.1|228
1592909100000|2020-06-23 10:45:00|10203.4|10201.4|10208.3|10206.3|10208.3|10206.3|10201.3|10199.3|352
1592909400000|2020-06-23 10:50:00|10208.2|10206.2|10207.4|10205.4|10210.3|10208.3|10200.7|10198.7|673
1592909700000|2020-06-23 10:55:00|10207.3|10205.3|10203.7|10201.7|10207.3|10205.3|10201.3|10199.3|339
1592910000000|2020-06-23 11:00:00|10202.1|10200.1|10196.7|10194.7|10202.1|10200.1|10192.6|10190.6|799
1592910300000|2020-06-23 11:05:00|10196.8|10194.8|10196.2|10194.2|10199.1|10197.1|10195.2|10193.2|251
1592910600000|2020-06-23 11:10:00|10195.9|10193.9|10198.9|10196.9|10201.2|10199.2|10194.9|10192.9|356
1592910900000|2020-06-23 11:15:00|10198.8|10196.8|10210.6|10208.6|10211.1|10209.1|10198.7|10196.7|565
1592911200000|2020-06-23 11:20:00|10210.8|10208.8|10212.6|10210.6|10212.6|10210.6|10208.1|10206.1|400
1592911500000|2020-06-23 11:25:00|10212.8|10210.8|10212.8|10210.8|10217.1|10215.1|10210.7|10208.7|799
1592911800000|2020-06-23 11:30:00|10212.7|10210.7|10214.1|10212.1|10214.6|10212.6|10212.2|10210.2|366
1592912100000|2020-06-23 11:35:00|10213.9|10211.9|10216.4|10214.4|10216.4|10214.4|10211.3|10209.3|525
1592912400000|2020-06-23 11:40:00|10215.9|10213.9|10210.4|10208.4|10216.2|10214.2|10208.7|10206.7|433
1592912700000|2020-06-23 11:45:00|10210.9|10208.9|10207.3|10205.3|10211.2|10209.2|10204.2|10202.2|412
1592913000000|2020-06-23 11:50:00|10207.6|10205.6|10204.2|10202.2|10208.2|10206.2|10200.7|10198.7|837
1592913300000|2020-06-23 11:55:00|10203.9|10201.9|10206.6|10204.6|10208.6|10206.6|10203.1|10201.1|639
1592913600000|2020-06-23 12:00:00|10206.4|10204.4|10203.1|10201.1|10206.4|10204.4|10202.6|10200.6|528
1592913900000|2020-06-23 12:05:00|10202.8|10200.8|10209.2|10207.2|10209.3|10207.3|10200.8|10198.8|1076
1592914200000|2020-06-23 12:10:00|10208.7|10206.7|10210.8|10208.8|10211.4|10209.4|10206.2|10204.2|1012
1592914500000|2020-06-23 12:15:00|10210.6|10208.6|10211.4|10209.4|10214.6|10212.6|10207.2|10205.2|914
1592914800000|2020-06-23 12:20:00|10211.2|10209.2|10211.2|10209.2|10213.1|10211.1|10207.8|10205.8|629
1592915100000|2020-06-23 12:25:00|10211.1|10209.1|10212.8|10210.8|10215.3|10213.3|10210.7|10208.7|509
1592915400000|2020-06-23 12:30:00|10213.1|10211.1|10210.6|10208.6|10213.1|10211.1|10206.3|10204.3|1147
1592915700000|2020-06-23 12:35:00|10210.7|10208.7|10210.7|10208.7|10211.3|10209.3|10207.7|10205.7|873
1592916000000|2020-06-23 12:40:00|10210.3|10208.3|10206.3|10204.3|10212.3|10210.3|10205.3|10203.3|953
1592916300000|2020-06-23 12:45:00|10206.2|10204.2|10206.4|10204.4|10209.3|10207.3|10203.1|10201.1|1355
1592916600000|2020-06-23 12:50:00|10206.6|10204.6|10210.3|10208.3|10210.4|10208.4|10205.8|10203.8|827
1592916900000|2020-06-23 12:55:00|10210.2|10208.2|10207.6|10205.6|10210.8|10208.8|10207.6|10205.6|692
1592917200000|2020-06-23 13:00:00|10207.8|10205.8|10212.6|10210.6|10213.4|10211.4|10207.1|10205.1|985
1592917500000|2020-06-23 13:05:00|10212.4|10210.4|10206.1|10204.1|10213.1|10211.1|10203.9|10201.9|826
1592917800000|2020-06-23 13:10:00|10206.3|10204.3|10203.1|10201.1|10208.3|10206.3|10202.7|10200.7|1114
1592918100000|2020-06-23 13:15:00|10202.9|10200.9|10196.1|10194.1|10205.1|10203.1|10195.3|10193.3|1698
1592918400000|2020-06-23 13:20:00|10195.9|10193.9|10198.6|10196.6|10199.1|10197.1|10194.6|10192.6|1786
1592918700000|2020-06-23 13:25:00|10198.3|10196.3|10195.4|10193.4|10199.6|10197.6|10194.1|10192.1|1789
1592919000000|2020-06-23 13:30:00|10194.9|10193.9|10179.2|10178.2|10196.7|10195.7|10173.9|10172.9|10342
1592919300000|2020-06-23 13:35:00|10179.3|10178.3|10201.8|10200.8|10203.9|10202.9|10172.8|10171.8|7821
1592919600000|2020-06-23 13:40:00|10201.4|10200.4|10206.2|10205.2|10213.1|10212.1|10199.9|10198.9|5249
1592919900000|2020-06-23 13:45:00|10201.2|10200.2|10204.3|10203.3|10214.2|10213.2|10196.8|10195.8|6059
1592920200000|2020-06-23 13:50:00|10204.2|10203.2|10187.8|10186.8|10209.8|10208.8|10186.2|10185.2|6083
1592920500000|2020-06-23 13:55:00|10188.1|10187.1|10197.8|10196.8|10199.9|10198.9|10185.3|10184.3|3902
1592920800000|2020-06-23 14:00:00|10197.2|10196.2|10195.4|10194.4|10207.9|10206.9|10191.3|10190.3|5218
1592921100000|2020-06-23 14:05:00|10195.3|10194.3|10198.2|10197.2|10202.3|10201.3|10177.9|10176.9|5787
1592921400000|2020-06-23 14:10:00|10198.3|10197.3|10208.9|10207.9|10212.6|10211.6|10197.1|10196.1|4844
1592921700000|2020-06-23 14:15:00|10209.2|10208.2|10221.4|10220.4|10226.2|10225.2|10204.9|10203.9|6137
1592922000000|2020-06-23 14:20:00|10221.2|10220.2|10222.3|10221.3|10228.4|10227.4|10217.3|10216.3|5127
1592922300000|2020-06-23 14:25:00|10222.4|10221.4|10230.4|10229.4|10230.6|10229.6|10222.1|10221.1|3976
1592922600000|2020-06-23 14:30:00|10230.7|10229.7|10230.4|10229.4|10236.1|10235.1|10227.2|10226.2|4747
1592922900000|2020-06-23 14:35:00|10230.6|10229.6|10233.6|10232.6|10235.3|10234.3|10225.7|10224.7|3316
1592923200000|2020-06-23 14:40:00|10233.4|10232.4|10228.6|10227.6|10244.9|10243.9|10225.7|10224.7|6434
1592923500000|2020-06-23 14:45:00|10228.8|10227.8|10217.7|10216.7|10234.2|10233.2|10210.4|10209.4|6637
1592923800000|2020-06-23 14:50:00|10217.3|10216.3|10230.3|10229.3|10231.8|10230.8|10214.9|10213.9|4746
1592924100000|2020-06-23 14:55:00|10230.2|10229.2|10227.1|10226.1|10231.8|10230.8|10222.1|10221.1|2465
1592924400000|2020-06-23 15:00:00|10226.9|10225.9|10239.3|10238.3|10241.4|10240.4|10214.1|10213.1|3954
1592924700000|2020-06-23 15:05:00|10239.2|10238.2|10245.7|10244.7|10246.8|10245.8|10237.9|10236.9|2595
1592925000000|2020-06-23 15:10:00|10245.8|10244.8|10246.2|10245.2|10249.6|10248.6|10241.3|10240.3|2847
1592925300000|2020-06-23 15:15:00|10245.8|10244.8|10251.7|10250.7|10253.8|10252.8|10243.6|10242.6|3747
1592925600000|2020-06-23 15:20:00|10251.8|10250.8|10265.4|10264.4|10266.3|10265.3|10250.1|10249.1|4403
1592925900000|2020-06-23 15:25:00|10265.6|10264.6|10266.9|10265.9|10268.3|10267.3|10262.7|10261.7|3550
1592926200000|2020-06-23 15:30:00|10266.4|10265.4|10263.8|10262.8|10269.4|10268.4|10262.7|10261.7|2671
1592926500000|2020-06-23 15:35:00|10264.2|10263.2|10260.3|10259.3|10265.6|10264.6|10259.4|10258.4|1954
1592926800000|2020-06-23 15:40:00|10260.2|10259.2|10261.3|10260.3|10262.8|10261.8|10258.4|10257.4|1725
1592927100000|2020-06-23 15:45:00|10261.4|10260.4|10267.4|10266.4|10271.1|10270.1|10259.1|10258.1|2729
1592927400000|2020-06-23 15:50:00|10267.6|10266.6|10257.4|10256.4|10270.6|10269.6|10254.3|10253.3|3495
1592927700000|2020-06-23 15:55:00|10257.7|10256.7|10274.3|10273.3|10274.3|10273.3|10256.2|10255.2|2323
1592928000000|2020-06-23 16:00:00|10274.6|10273.6|10269.2|10268.2|10277.9|10276.9|10268.2|10267.2|2893
1592928300000|2020-06-23 16:05:00|10269.1|10268.1|10267.3|10266.3|10272.1|10271.1|10264.6|10263.6|2884
1592928600000|2020-06-23 16:10:00|10267.2|10266.2|10270.7|10269.7|10275.2|10274.2|10264.8|10263.8|2038
1592928900000|2020-06-23 16:15:00|10271.1|10270.1|10271.9|10270.9|10277.4|10276.4|10264.8|10263.8|1807
1592929200000|2020-06-23 16:20:00|10271.3|10270.3|10276.8|10275.8|10280.7|10279.7|10261.9|10260.9|2578
1592929500000|2020-06-23 16:25:00|10276.9|10275.9|10277.1|10276.1|10281.3|10280.3|10272.6|10271.6|2474
1592929800000|2020-06-23 16:30:00|10276.9|10275.9|10273.9|10272.9|10282.6|10281.6|10272.9|10271.9|1929
1592930100000|2020-06-23 16:35:00|10274.1|10273.1|10273.9|10272.9|10278.2|10277.2|10266.2|10265.2|2704
1592930400000|2020-06-23 16:40:00|10273.5|10272.5|10273.2|10272.2|10277|10276|10269.8|10268.8|1383
1592930700000|2020-06-23 16:45:00|10273.3|10272.3|10278.1|10277.1|10279.2|10278.2|10270.5|10269.5|1324
1592931000000|2020-06-23 16:50:00|10278|10277|10269.7|10268.7|10278|10277|10268.6|10267.6|1470
1592931300000|2020-06-23 16:55:00|10269.8|10268.8|10275.7|10274.7|10278.5|10277.5|10269.8|10268.8|2452
1592931600000|2020-06-23 17:00:00|10275.6|10274.6|10281.2|10280.2|10281.3|10280.3|10274.6|10273.6|1244
1592931900000|2020-06-23 17:05:00|10280.8|10279.8|10284.8|10283.8|10288.7|10287.7|10278.7|10277.7|2501
1592932200000|2020-06-23 17:10:00|10284.7|10283.7|10283.5|10282.5|10287|10286|10280.3|10279.3|2086
1592932500000|2020-06-23 17:15:00|10283.3|10282.3|10288.2|10287.2|10289|10288|10278.7|10277.7|1697
1592932800000|2020-06-23 17:20:00|10288.1|10287.1|10295.1|10294.1|10298.7|10297.7|10288|10287|3120
1592933100000|2020-06-23 17:25:00|10295.2|10294.2|10296.8|10295.8|10297.8|10296.8|10294.1|10293.1|1357
1592933400000|2020-06-23 17:30:00|10297.1|10296.1|10297.2|10296.2|10301.8|10300.8|10295.3|10294.3|1891
1592933700000|2020-06-23 17:35:00|10297.3|10296.3|10303.5|10302.5|10304.5|10303.5|10297|10296|1706
1592934000000|2020-06-23 17:40:00|10303.3|10302.3|10296|10295|10307|10306|10293.1|10292.1|2345
1592934300000|2020-06-23 17:45:00|10296.2|10295.2|10305.8|10304.8|10306.7|10305.7|10295|10294|1857
1592934600000|2020-06-23 17:50:00|10305.6|10304.6|10296.7|10295.7|10308.7|10307.7|10293.2|10292.2|5366
1592934900000|2020-06-23 17:55:00|10296.8|10295.8|10297.2|10296.2|10302|10301|10291.2|10290.2|2019
1592935200000|2020-06-23 18:00:00|10297.5|10296.5|10280.8|10279.8|10297.5|10296.5|10275.2|10274.2|3805
1592935500000|2020-06-23 18:05:00|10280.7|10279.7|10277.6|10276.6|10281|10280|10271.5|10270.5|2722
1592935800000|2020-06-23 18:10:00|10278.3|10277.3|10271|10270|10281.6|10280.6|10268.1|10267.1|2385
1592936100000|2020-06-23 18:15:00|10271.1|10270.1|10276.7|10275.7|10280.8|10279.8|10270|10269|1840
1592936400000|2020-06-23 18:20:00|10276.6|10275.6|10284.6|10283.6|10287.3|10286.3|10276.6|10275.6|2102
1592936700000|2020-06-23 18:25:00|10284.7|10283.7|10281.1|10280.1|10286|10285|10277.2|10276.2|1473
1592937000000|2020-06-23 18:30:00|10280.8|10279.8|10286.2|10285.2|10287.1|10286.1|10279.5|10278.5|1525
1592937300000|2020-06-23 18:35:00|10286.3|10285.3|10288.6|10287.6|10292|10291|10284.3|10283.3|1654
1592937600000|2020-06-23 18:40:00|10288.7|10287.7|10279.6|10278.6|10288.8|10287.8|10274|10273|1772
1592937900000|2020-06-23 18:45:00|10279.7|10278.7|10262.5|10261.5|10280.2|10279.2|10260.5|10259.5|3106
1592938200000|2020-06-23 18:50:00|10263.5|10262.5|10266.7|10265.7|10267.5|10266.5|10257|10256|2590
1592938500000|2020-06-23 18:55:00|10267.1|10266.1|10258.5|10257.5|10271.1|10270.1|10258.2|10257.2|2476
1592938800000|2020-06-23 19:00:00|10259|10258|10250.7|10249.7|10261.1|10260.1|10242|10241|5161
1592939100000|2020-06-23 19:05:00|10250.6|10249.6|10256.2|10255.2|10260.5|10259.5|10245.7|10244.7|2388
1592939400000|2020-06-23 19:10:00|10256.5|10255.5|10260|10259|10260.7|10259.7|10245|10244|2595
1592939700000|2020-06-23 19:15:00|10259.8|10258.8|10258|10257|10265.1|10264.1|10256.2|10255.2|2508
1592940000000|2020-06-23 19:20:00|10257.1|10256.1|10244.6|10243.6|10257.6|10256.6|10238.6|10237.6|3151
1592940300000|2020-06-23 19:25:00|10244.5|10243.5|10225.2|10224.2|10248.6|10247.6|10222.1|10221.1|5303
1592940600000|2020-06-23 19:30:00|10224.3|10223.3|10225.6|10224.6|10232.8|10231.8|10211.3|10210.3|4870
1592940900000|2020-06-23 19:35:00|10226.1|10225.1|10232|10231|10237|10236|10223.6|10222.6|3043
1592941200000|2020-06-23 19:40:00|10231.6|10230.6|10236.6|10235.6|10238.6|10237.6|10215.1|10214.1|4539
1592941500000|2020-06-23 19:45:00|10237|10236|10219.2|10218.2|10237.3|10236.3|10216.8|10215.8|2961
1592941800000|2020-06-23 19:50:00|10220.6|10219.6|10227.3|10226.3|10227.3|10226.3|10188.7|10187.7|10956
1592942100000|2020-06-23 19:55:00|10226.8|10225.8|10209.8|10208.8|10226.8|10225.8|10208.5|10207.5|7447
1592942400000|2020-06-23 20:00:00|10210.3|10208.3|10202.7|10200.7|10227.1|10225.1|10197.6|10195.6|4176
1592942700000|2020-06-23 20:05:00|10202.8|10200.8|10215.7|10213.7|10218.8|10216.8|10199.1|10197.1|1753
1592943000000|2020-06-23 20:10:00|10215.5|10213.5|10210.8|10205.8|10218|10216|10206|10204|2031
1592943300000|2020-06-23 20:15:00|10210.7|10205.7|10209.5|10204.5|10212.6|10207.6|10209.5|10204.5|2
1592943600000|2020-06-23 20:20:00|10209.4|10204.4|10211.8|10206.8|10211.9|10206.9|10207.5|10202.5|0
1592943900000|2020-06-23 20:25:00|10211.9|10206.9|10215.4|10210.4|10215.4|10210.4|10211.9|10206.9|0
1592944200000|2020-06-23 20:30:00|10206.6|10204.6|10197.3|10195.3|10207.1|10205.1|10196.6|10194.6|611
1592944500000|2020-06-23 20:35:00|10197.6|10195.6|10196.6|10194.6|10200.6|10198.6|10194.8|10192.8|458
1592944800000|2020-06-23 20:40:00|10196.3|10194.3|10195.6|10193.6|10198.1|10196.1|10194.3|10192.3|527
1592945100000|2020-06-23 20:45:00|10196.1|10194.1|10198.1|10196.1|10200.1|10198.1|10193.3|10191.3|308
1592945400000|2020-06-23 20:50:00|10198.6|10196.6|10195.8|10193.8|10199.6|10197.6|10194.1|10192.1|333
1592945700000|2020-06-23 20:55:00|10195.6|10193.6|10192.3|10187.3|10196.1|10194.1|10188.3|10186.3|581
1592946000000|2020-06-23 21:00:00|10192.4|10187.4|10193.8|10188.8|10195.8|10190.8|10191.8|10186.8|0
1592946300000|2020-06-23 21:05:00|10192.3|10187.3|10194|10189|10194.5|10189.5|10192|10187|0
1592946600000|2020-06-23 21:10:00|10193.5|10188.5|10194.8|10189.8|10194.8|10189.8|10193.4|10188.4|0
1592946900000|2020-06-23 21:15:00|10194.5|10189.5|10198.9|10193.9|10198.9|10193.9|10194.3|10189.3|0
1592947200000|2020-06-23 21:20:00|10198.6|10193.6|10199.9|10194.9|10200.6|10195.6|10198.4|10193.4|0
1592947500000|2020-06-23 21:25:00|10200|10195|10200.2|10195.2|10200.4|10195.4|10200|10195|0
1592947800000|2020-06-23 21:30:00|10200.1|10195.1|10199.7|10194.7|10200.1|10195.1|10199.1|10194.1|0
1592948100000|2020-06-23 21:35:00|10199.8|10194.8|10199.5|10194.5|10199.8|10194.8|10199.2|10194.2|0
1592948400000|2020-06-23 21:40:00|10199.4|10194.4|10201.4|10196.4|10202.5|10197.5|10199.4|10194.4|0
1592948700000|2020-06-23 21:45:00|10201.5|10196.5|10203|10198|10203.7|10198.7|10201.4|10196.4|0
1592949000000|2020-06-23 21:50:00|10202.9|10197.9|10203.2|10198.2|10203.5|10198.5|10202.4|10197.4|0
1592949300000|2020-06-23 21:55:00|10203.3|10198.3|10206.2|10201.2|10206.2|10201.2|10201.9|10196.9|0
1592949600000|2020-06-23 22:00:00|10195.8|10193.8|10210.5|10208.5|10210.8|10208.8|10188.3|10186.3|802
1592949900000|2020-06-23 22:05:00|10210.6|10208.6|10209.5|10207.5|10212.3|10210.3|10208.5|10206.5|312
1592950200000|2020-06-23 22:10:00|10209.7|10207.7|10205.5|10203.5|10210.1|10208.1|10203.6|10201.6|327
1592950500000|2020-06-23 22:15:00|10205.8|10203.8|10202.7|10200.7|10207.6|10205.6|10197.7|10195.7|358
1592950800000|2020-06-23 22:20:00|10203.1|10201.1|10214.2|10212.2|10215.5|10213.5|10203|10201|401
1592951100000|2020-06-23 22:25:00|10214|10212|10212|10210|10217.3|10215.3|10207.7|10205.7|450
1592951400000|2020-06-23 22:30:00|10213.2|10211.2|10206.5|10204.5|10214.3|10212.3|10206.5|10204.5|284
1592951700000|2020-06-23 22:35:00|10206.6|10204.6|10205|10203|10212.7|10210.7|10203.7|10201.7|288
1592952000000|2020-06-23 22:40:00|10205.1|10203.1|10204.3|10202.3|10207.5|10205.5|10203.2|10201.2|215
1592952300000|2020-06-23 22:45:00|10204.6|10202.6|10205.5|10203.5|10209|10207|10201.5|10199.5|199
1592952600000|2020-06-23 22:50:00|10205.6|10203.6|10201|10199|10207.8|10205.8|10200|10198|236
1592952900000|2020-06-23 22:55:00|10200.7|10198.7|10190.3|10188.3|10204.2|10202.2|10185.6|10183.6|881
1592953200000|2020-06-23 23:00:00|10190.2|10188.2|10193.5|10191.5|10194.5|10192.5|10188.2|10186.2|431
1592953500000|2020-06-23 23:05:00|10193.3|10191.3|10192.8|10190.8|10196|10194|10188.7|10186.7|354
1592953800000|2020-06-23 23:10:00|10193|10191|10187.7|10185.7|10203.6|10201.6|10187|10185|711
1592954100000|2020-06-23 23:15:00|10187.8|10185.8|10192.3|10190.3|10195.7|10193.7|10182.6|10180.6|711
1592954400000|2020-06-23 23:20:00|10192|10190|10195.1|10193.1|10198.5|10196.5|10190|10188|307
1592954700000|2020-06-23 23:25:00|10195.2|10193.2|10198.7|10196.7|10199.7|10197.7|10187.7|10185.7|351
1592955000000|2020-06-23 23:30:00|10198.6|10196.6|10203.5|10201.5|10207|10205|10196|10194|596
1592955300000|2020-06-23 23:35:00|10204.5|10202.5|10206.7|10204.7|10206.8|10204.8|10202.8|10200.8|249
1592955600000|2020-06-23 23:40:00|10206.6|10204.6|10206.5|10204.5|10208.5|10206.5|10204.3|10202.3|232
1592955900000|2020-06-23 23:45:00|10206.1|10204.1|10203.3|10201.3|10209.5|10207.5|10202.6|10200.6|291
1592956200000|2020-06-23 23:50:00|10203.5|10201.5|10194.5|10192.5|10208.8|10206.8|10193.6|10191.6|465
1592956500000|2020-06-23 23:55:00|10193.7|10191.7|10193.7|10191.7|10198.5|10196.5|10188.7|10186.7|581
1592956800000|2020-06-24 00:00:00|10193.6|10191.6|10214.3|10212.3|10214.7|10212.7|10193.6|10191.6|1136
1592957100000|2020-06-24 00:05:00|10214.2|10212.2|10219.7|10217.7|10222.2|10220.2|10211.3|10209.3|892
1592957400000|2020-06-24 00:10:00|10219.2|10217.2|10220.7|10218.7|10223.2|10221.2|10217.6|10215.6|412
1592957700000|2020-06-24 00:15:00|10220.6|10218.6|10224.5|10222.5|10225.7|10223.7|10217|10215|550
1592958000000|2020-06-24 00:20:00|10224.3|10222.3|10228.3|10226.3|10230.3|10228.3|10223.5|10221.5|640
1592958300000|2020-06-24 00:25:00|10228.5|10226.5|10226.8|10224.8|10231|10229|10225.1|10223.1|491
1592958600000|2020-06-24 00:30:00|10227.2|10225.2|10227.7|10225.7|10228.5|10226.5|10221.3|10219.3|404
1592958900000|2020-06-24 00:35:00|10227.5|10225.5|10229.1|10227.1|10230.6|10228.6|10227.5|10225.5|325
1592959200000|2020-06-24 00:40:00|10229.2|10227.2|10228.2|10226.2|10230.6|10228.6|10225.1|10223.1|312
1592959500000|2020-06-24 00:45:00|10228.3|10226.3|10227|10225|10230.6|10228.6|10225|10223|206
1592959800000|2020-06-24 00:50:00|10227.5|10225.5|10234.8|10232.8|10236.5|10234.5|10227.2|10225.2|617
1592960100000|2020-06-24 00:55:00|10234.7|10232.7|10228.7|10226.7|10234.7|10232.7|10226.3|10224.3|573
1592960400000|2020-06-24 01:00:00|10228.3|10226.3|10221.1|10219.1|10231|10229|10217.3|10215.3|803
1592960700000|2020-06-24 01:05:00|10221.2|10219.2|10221.7|10219.7|10224.8|10222.8|10219|10217|318
1592961000000|2020-06-24 01:10:00|10221.8|10219.8|10226.5|10224.5|10229.2|10227.2|10221.8|10219.8|467
1592961300000|2020-06-24 01:15:00|10226.6|10224.6|10229.1|10227.1|10232.2|10230.2|10224.1|10222.1|432
1592961600000|2020-06-24 01:20:00|10230|10228|10232.2|10230.2|10233.1|10231.1|10228.5|10226.5|352
1592961900000|2020-06-24 01:25:00|10232.3|10230.3|10233.3|10231.3|10235.3|10233.3|10230.6|10228.6|478
1592962200000|2020-06-24 01:30:00|10233.2|10231.2|10233.7|10231.7|10241|10239|10228.6|10226.6|982
1592962500000|2020-06-24 01:35:00|10233.6|10231.6|10234.5|10232.5|10239.1|10237.1|10233.2|10231.2|421
1592962800000|2020-06-24 01:40:00|10234.1|10232.1|10224.7|10222.7|10235|10233|10224.1|10222.1|612
1592963100000|2020-06-24 01:45:00|10224.8|10222.8|10218.6|10216.6|10224.8|10222.8|10213.7|10211.7|1058
1592963400000|2020-06-24 01:50:00|10218.5|10216.5|10216.5|10214.5|10220.3|10218.3|10209.7|10207.7|868
1592963700000|2020-06-24 01:55:00|10216.7|10214.7|10212.6|10210.6|10218.8|10216.8|10211|10209|556
1592964000000|2020-06-24 02:00:00|10210.3|10208.3|10201|10199|10214.7|10212.7|10193|10191|1325
1592964300000|2020-06-24 02:05:00|10200.8|10198.8|10205.3|10203.3|10207.8|10205.8|10198.8|10196.8|764
1592964600000|2020-06-24 02:10:00|10205.5|10203.5|10206.7|10204.7|10209.2|10207.2|10203.2|10201.2|458
1592964900000|2020-06-24 02:15:00|10206.8|10204.8|10214|10212|10216.1|10214.1|10205.5|10203.5|707
1592965200000|2020-06-24 02:20:00|10214.1|10212.1|10211.8|10209.8|10215.1|10213.1|10200.1|10198.1|781
1592965500000|2020-06-24 02:25:00|10211.7|10209.7|10212.1|10210.1|10213.3|10211.3|10208.6|10206.6|227
1592965800000|2020-06-24 02:30:00|10212|10210|10217.1|10215.1|10219.2|10217.2|10204.5|10202.5|649
1592966100000|2020-06-24 02:35:00|10217.2|10215.2|10215.7|10213.7|10217.6|10215.6|10212.3|10210.3|468
1592966400000|2020-06-24 02:40:00|10215.6|10213.6|10214.3|10212.3|10216.8|10214.8|10210.5|10208.5|196
1592966700000|2020-06-24 02:45:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10209|10207|252
1592967000000|2020-06-24 02:50:00|10214.2|10212.2|10210.7|10208.7|10216.7|10214.7|10208.5|10206.5|284
1592967300000|2020-06-24 02:55:00|10210.6|10208.6|10209.7|10207.7|10212|10210|10208.5|10206.5|193
1592967600000|2020-06-24 03:00:00|10210.1|10208.1|10210.5|10208.5|10214.5|10212.5|10208.8|10206.8|237
1592967900000|2020-06-24 03:05:00|10210.6|10208.6|10223.5|10221.5|10226.7|10224.7|10210.6|10208.6|682
1592968200000|2020-06-24 03:10:00|10223.6|10221.6|10226|10224|10226.6|10224.6|10223|10221|350
1592968500000|2020-06-24 03:15:00|10226.5|10224.5|10227.5|10225.5|10229.7|10227.7|10225.5|10223.5|287
1592968800000|2020-06-24 03:20:00|10227.7|10225.7|10228.3|10226.3|10229.6|10227.6|10224|10222|239
1592969100000|2020-06-24 03:25:00|10228.5|10226.5|10224.5|10222.5|10228.8|10226.8|10223.3|10221.3|222
1592969400000|2020-06-24 03:30:00|10225|10223|10219.5|10217.5|10225|10223|10214.6|10212.6|865
1592969700000|2020-06-24 03:35:00|10219.6|10217.6|10217.6|10215.6|10220.5|10218.5|10215.8|10213.8|271
1592970000000|2020-06-24 03:40:00|10217.3|10215.3|10222.7|10220.7|10222.7|10220.7|10216.8|10214.8|253
1592970300000|2020-06-24 03:45:00|10223|10221|10227.3|10225.3|10230.2|10228.2|10222.6|10220.6|498
1592970600000|2020-06-24 03:50:00|10227.5|10225.5|10228.5|10226.5|10229.7|10227.7|10224.6|10222.6|234
1592970900000|2020-06-24 03:55:00|10228.3|10226.3|10227.7|10225.7|10231.2|10229.2|10225.3|10223.3|250
1592971200000|2020-06-24 04:00:00|10228.7|10226.7|10228.5|10226.5|10229.3|10227.3|10223.6|10221.6|206
1592971500000|2020-06-24 04:05:00|10228.3|10226.3|10232.6|10230.6|10233.7|10231.7|10227.3|10225.3|379
1592971800000|2020-06-24 04:10:00|10232.3|10230.3|10232.2|10230.2|10233.8|10231.8|10230.7|10228.7|163
1592972100000|2020-06-24 04:15:00|10232.3|10230.3|10234.5|10232.5|10236|10234|10231.8|10229.8|297
1592972400000|2020-06-24 04:20:00|10234.7|10232.7|10238.6|10236.6|10239.1|10237.1|10233.2|10231.2|280
1592972700000|2020-06-24 04:25:00|10238.7|10236.7|10250.3|10248.3|10253.5|10251.5|10235.7|10233.7|1088
1592973000000|2020-06-24 04:30:00|10250.1|10248.1|10247.5|10245.5|10250.8|10248.8|10246.3|10244.3|388
1592973300000|2020-06-24 04:35:00|10247.3|10245.3|10250.2|10248.2|10254.5|10252.5|10247.2|10245.2|635
1592973600000|2020-06-24 04:40:00|10250.3|10248.3|10247.3|10245.3|10252.2|10250.2|10247.3|10245.3|250
1592973900000|2020-06-24 04:45:00|10246.8|10244.8|10249|10247|10251.1|10249.1|10246.8|10244.8|251
1592974200000|2020-06-24 04:50:00|10249.1|10247.1|10248.2|10246.2|10249.1|10247.1|10244.6|10242.6|285
1592974500000|2020-06-24 04:55:00|10248.3|10246.3|10245|10243|10249.1|10247.1|10242.8|10240.8|339
1592974800000|2020-06-24 05:00:00|10245.2|10243.2|10239.8|10237.8|10245.5|10243.5|10236.3|10234.3|431
1592975100000|2020-06-24 05:05:00|10239.3|10237.3|10241.5|10239.5|10241.7|10239.7|10237.6|10235.6|309
1592975400000|2020-06-24 05:10:00|10241.6|10239.6|10235.7|10233.7|10241.8|10239.8|10232.1|10230.1|424
1592975700000|2020-06-24 05:15:00|10235.6|10233.6|10237.7|10235.7|10238.6|10236.6|10233.7|10231.7|318
1592976000000|2020-06-24 05:20:00|10237.5|10235.5|10235.3|10233.3|10240.1|10238.1|10233.5|10231.5|235
1592976300000|2020-06-24 05:25:00|10235.2|10233.2|10235.7|10233.7|10240.8|10238.8|10234.8|10232.8|270
1592976600000|2020-06-24 05:30:00|10235.2|10233.2|10242.3|10240.3|10242.6|10240.6|10234.5|10232.5|258
1592976900000|2020-06-24 05:35:00|10242.5|10240.5|10244.5|10242.5|10246|10244|10240.7|10238.7|303
1592977200000|2020-06-24 05:40:00|10244.6|10242.6|10246.7|10244.7|10248.6|10246.6|10243.6|10241.6|281
1592977500000|2020-06-24 05:45:00|10247|10245|10241.5|10239.5|10247|10245|10241.5|10239.5|192
1592977800000|2020-06-24 05:50:00|10241.6|10239.6|10239.2|10237.2|10243|10241|10238.5|10236.5|327
1592978100000|2020-06-24 05:55:00|10239.3|10237.3|10234.8|10232.8|10240.8|10238.8|10234.2|10232.2|489
1592978400000|2020-06-24 06:00:00|10235|10233|10225.8|10223.8|10235.1|10233.1|10224.2|10222.2|1115
1592978700000|2020-06-24 06:05:00|10225.7|10223.7|10231.2|10229.2|10234|10232|10224|10222|455
1592979000000|2020-06-24 06:10:00|10231|10229|10230.7|10228.7|10232.6|10230.6|10227|10225|335
1592979300000|2020-06-24 06:15:00|10230.6|10228.6|10226.3|10224.3|10232.1|10230.1|10224.8|10222.8|299
1592979600000|2020-06-24 06:20:00|10226.2|10224.2|10221.5|10219.5|10228.5|10226.5|10218.3|10216.3|536
1592979900000|2020-06-24 06:25:00|10221.3|10219.3|10227.6|10225.6|10229.6|10227.6|10221.3|10219.3|446
1592980200000|2020-06-24 06:30:00|10227.7|10225.7|10231.2|10229.2|10232|10230|10225.6|10223.6|394
1592980500000|2020-06-24 06:35:00|10231.3|10229.3|10231.2|10229.2|10233.3|10231.3|10229.6|10227.6|322
1592980800000|2020-06-24 06:40:00|10231.3|10229.3|10236.5|10234.5|10237.3|10235.3|10229.1|10227.1|415
1592981100000|2020-06-24 06:45:00|10236.6|10234.6|10239.2|10237.2|10240.2|10238.2|10236.3|10234.3|390
1592981400000|2020-06-24 06:50:00|10239.5|10237.5|10238.5|10236.5|10240.2|10238.2|10237.6|10235.6|182
1592981700000|2020-06-24 06:55:00|10238.6|10236.6|10237.1|10235.1|10239.2|10237.2|10235.6|10233.6|236
1592982000000|2020-06-24 07:00:00|10237.7|10235.7|10229.3|10227.3|10240|10238|10227.5|10225.5|947
1592982300000|2020-06-24 07:05:00|10230|10228|10242.7|10240.7|10244.3|10242.3|10229.3|10227.3|1117
1592982600000|2020-06-24 07:10:00|10242.8|10240.8|10241.7|10239.7|10243.6|10241.6|10238.5|10236.5|572
1592982900000|2020-06-24 07:15:00|10241.3|10239.3|10235.5|10233.5|10245|10243|10235.1|10233.1|661
1592983200000|2020-06-24 07:20:00|10235.3|10233.3|10235.2|10233.2|10238.2|10236.2|10229.6|10227.6|547
1592983500000|2020-06-24 07:25:00|10235|10233|10225.2|10223.2|10236|10234|10224.2|10222.2|673
1592983800000|2020-06-24 07:30:00|10225.3|10223.3|10229.6|10227.6|10232|10230|10225.3|10223.3|391
1592984100000|2020-06-24 07:35:00|10229.7|10227.7|10203.7|10201.7|10233.3|10231.3|10203.3|10201.3|1336
1592984400000|2020-06-24 07:40:00|10203.6|10201.6|10170.6|10168.6|10203.8|10201.8|10167.8|10165.8|3145
1592984700000|2020-06-24 07:45:00|10169.8|10167.8|10184.3|10182.3|10185.5|10183.5|10169.8|10167.8|1270
1592985000000|2020-06-24 07:50:00|10183.7|10181.7|10188.3|10186.3|10190.2|10188.2|10172.2|10170.2|1143
1592985300000|2020-06-24 07:55:00|10188.5|10186.5|10186.7|10184.7|10191.8|10189.8|10185.5|10183.5|582
1592985600000|2020-06-24 08:00:00|10186.8|10184.8|10187.8|10185.8|10190.2|10188.2|10178.8|10176.8|762
1592985900000|2020-06-24 08:05:00|10187.6|10185.6|10160|10158|10190|10188|10156.5|10154.5|1649
1592986200000|2020-06-24 08:10:00|10159.6|10157.6|10151.8|10149.8|10166.5|10164.5|10151.3|10149.3|1761
1592986500000|2020-06-24 08:15:00|10152.2|10150.2|10147.5|10145.5|10157.2|10155.2|10140.1|10138.1|1873
1592986800000|2020-06-24 08:20:00|10146.8|10144.8|10153.6|10151.6|10156.8|10154.8|10139.3|10137.3|1109
1592987100000|2020-06-24 08:25:00|10154.2|10152.2|10153.7|10151.7|10159|10157|10151.8|10149.8|718
1592987400000|2020-06-24 08:30:00|10153.1|10151.1|10157.5|10155.5|10158.6|10156.6|10147|10145|814
1592987700000|2020-06-24 08:35:00|10158|10156|10158.8|10156.8|10163.1|10161.1|10155.2|10153.2|554
1592988000000|2020-06-24 08:40:00|10158.5|10156.5|10160.5|10158.5|10163.2|10161.2|10153.3|10151.3|663
1592988300000|2020-06-24 08:45:00|10160.3|10158.3|10166.3|10164.3|10167.3|10165.3|10160|10158|485
1592988600000|2020-06-24 08:50:00|10166.5|10164.5|10170|10168|10174.7|10172.7|10165.2|10163.2|856
1592988900000|2020-06-24 08:55:00|10169.8|10167.8|10170.7|10168.7|10176.5|10174.5|10168.5|10166.5|830
1592989200000|2020-06-24 09:00:00|10170.8|10168.8|10173.5|10171.5|10179.2|10177.2|10170.3|10168.3|854
1592989500000|2020-06-24 09:05:00|10173.6|10171.6|10168.3|10166.3|10173.6|10171.6|10167|10165|814
1592989800000|2020-06-24 09:10:00|10168.5|10166.5|10144.3|10142.3|10168.8|10166.8|10135.1|10133.1|2384
1592990100000|2020-06-24 09:15:00|10144.5|10142.5|10121.1|10119.1|10151.2|10149.2|10120.2|10118.2|1924
1592990400000|2020-06-24 09:20:00|10121.2|10119.2|10138|10136|10142.1|10140.1|10119.5|10117.5|1486
1592990700000|2020-06-24 09:25:00|10137.7|10135.7|10141.7|10139.7|10143.7|10141.7|10136.5|10134.5|627
1592991000000|2020-06-24 09:30:00|10141.6|10139.6|10149.2|10147.2|10149.5|10147.5|10136.5|10134.5|693
1592991300000|2020-06-24 09:35:00|10149.3|10147.3|10147.5|10145.5|10150.5|10148.5|10143.8|10141.8|769
1592991600000|2020-06-24 09:40:00|10147.1|10145.1|10150.6|10148.6|10152.7|10150.7|10144.2|10142.2|1147
1592991900000|2020-06-24 09:45:00|10150.3|10148.3|10152.6|10150.6|10156.1|10154.1|10149.6|10147.6|622
1592992200000|2020-06-24 09:50:00|10152.8|10150.8|10152.3|10150.3|10155.3|10153.3|10151.3|10149.3|374
1592992500000|2020-06-24 09:55:00|10152.5|10150.5|10150.5|10148.5|10157.6|10155.6|10145.7|10143.7|777
1592992800000|2020-06-24 10:00:00|10150.8|10148.8|10151.5|10149.5|10156|10154|10147.5|10145.5|441
1592993100000|2020-06-24 10:05:00|10152.2|10150.2|10160.5|10158.5|10160.5|10158.5|10148.2|10146.2|624
1592993400000|2020-06-24 10:10:00|10160.6|10158.6|10149.7|10147.7|10160.6|10158.6|10144.8|10142.8|798
1592993700000|2020-06-24 10:15:00|10149.8|10147.8|10158.1|10156.1|10158.7|10156.7|10144.7|10142.7|839
1592994000000|2020-06-24 10:20:00|10158.2|10156.2|10155|10153|10161.5|10159.5|10153.7|10151.7|573
1592994300000|2020-06-24 10:25:00|10155.1|10153.1|10152.3|10150.3|10160.2|10158.2|10145.6|10143.6|982
1592994600000|2020-06-24 10:30:00|10153|10151|10155.8|10153.8|10159|10157|10151.3|10149.3|631
1592994900000|2020-06-24 10:35:00|10156|10154|10159.6|10157.6|10162|10160|10154.6|10152.6|428
1592995200000|2020-06-24 10:40:00|10159.7|10157.7|10162.1|10160.1|10166|10164|10159.3|10157.3|562
1592995500000|2020-06-24 10:45:00|10162.2|10160.2|10167.3|10165.3|10169.1|10167.1|10162|10160|699
1592995800000|2020-06-24 10:50:00|10167.2|10165.2|10162.6|10160.6|10167.5|10165.5|10159.3|10157.3|830
1592996100000|2020-06-24 10:55:00|10162.3|10160.3|10162.2|10160.2|10166.1|10164.1|10159.2|10157.2|471
1592996400000|2020-06-24 11:00:00|10162.7|10160.7|10166.6|10164.6|10167.1|10165.1|10162.2|10160.2|548
1592996700000|2020-06-24 11:05:00|10166.7|10164.7|10170.3|10168.3|10171.1|10169.1|10164.5|10162.5|648
1592997000000|2020-06-24 11:10:00|10170.7|10168.7|10170.6|10168.6|10174.3|10172.3|10169|10167|840
1592997300000|2020-06-24 11:15:00|10170.7|10168.7|10176.1|10174.1|10176.6|10174.6|10170.6|10168.6|544
1592997600000|2020-06-24 11:20:00|10176.2|10174.2|10170.3|10168.3|10178.1|10176.1|10169.5|10167.5|876
1592997900000|2020-06-24 11:25:00|10170.5|10168.5|10169.6|10167.6|10170.7|10168.7|10165.3|10163.3|490
1592998200000|2020-06-24 11:30:00|10169.7|10167.7|10162.2|10160.2|10169.8|10167.8|10160|10158|618
1592998500000|2020-06-24 11:35:00|10162.7|10160.7|10162.3|10160.3|10166.6|10164.6|10162|10160|381
1592998800000|2020-06-24 11:40:00|10162.5|10160.5|10162.8|10160.8|10164.6|10162.6|10159.7|10157.7|272
1592999100000|2020-06-24 11:45:00|10163|10161|10167.6|10165.6|10168|10166|10162.5|10160.5|408
1592999400000|2020-06-24 11:50:00|10167.5|10165.5|10172.5|10170.5|10178.3|10176.3|10167.2|10165.2|887
1592999700000|2020-06-24 11:55:00|10172.6|10170.6|10168.8|10166.8|10175.3|10173.3|10168.7|10166.7|577
1593000000000|2020-06-24 12:00:00|10168.7|10166.7|10173.8|10171.8|10175.1|10173.1|10168.5|10166.5|563
1593000300000|2020-06-24 12:05:00|10173.6|10171.6|10172.6|10170.6|10175.6|10173.6|10168.6|10166.6|863
1593000600000|2020-06-24 12:10:00|10172.3|10170.3|10185.1|10183.1|10185.5|10183.5|10171|10169|1268
1593000900000|2020-06-24 12:15:00|10185.3|10183.3|10184.6|10182.6|10187.8|10185.8|10180.8|10178.8|1011
1593001200000|2020-06-24 12:20:00|10184.7|10182.7|10181.3|10179.3|10187.3|10185.3|10180.5|10178.5|872
1593001500000|2020-06-24 12:25:00|10181.2|10179.2|10188.3|10186.3|10191.7|10189.7|10179.1|10177.1|1180
1593001800000|2020-06-24 12:30:00|10188.2|10186.2|10178.3|10176.3|10190|10188|10177.1|10175.1|1151
1593002100000|2020-06-24 12:35:00|10178.1|10176.1|10175.7|10173.7|10182|10180|10172.3|10170.3|1116
1593002400000|2020-06-24 12:40:00|10176|10174|10178.8|10176.8|10179.3|10177.3|10173.1|10171.1|604
1593002700000|2020-06-24 12:45:00|10179|10177|10184.6|10182.6|10185|10183|10178.1|10176.1|974
1593003000000|2020-06-24 12:50:00|10184.7|10182.7|10191.8|10189.8|10193|10191|10184.3|10182.3|1248
1593003300000|2020-06-24 12:55:00|10191.7|10189.7|10194.7|10192.7|10196.7|10194.7|10188.8|10186.8|920
1593003600000|2020-06-24 13:00:00|10193.8|10191.8|10194.5|10192.5|10196.1|10194.1|10189.8|10187.8|1315
1593003900000|2020-06-24 13:05:00|10194.3|10192.3|10187.6|10185.6|10195.7|10193.7|10187.3|10185.3|1084
1593004200000|2020-06-24 13:10:00|10187.7|10185.7|10183.8|10181.8|10189.6|10187.6|10180.6|10178.6|1441
1593004500000|2020-06-24 13:15:00|10183.5|10181.5|10166.3|10164.3|10185.2|10183.2|10165.6|10163.6|3016
1593004800000|2020-06-24 13:20:00|10165.8|10163.8|10175.1|10173.1|10181.3|10179.3|10165.8|10163.8|2724
1593005100000|2020-06-24 13:25:00|10174.3|10172.3|10180.8|10178.8|10181.1|10179.1|10173.3|10171.3|2570
1593005400000|2020-06-24 13:30:00|10180.3|10179.3|10196.6|10195.6|10202.1|10201.1|10175.3|10174.3|11311
1593005700000|2020-06-24 13:35:00|10197|10196|10222.1|10221.1|10227.2|10226.2|10197|10196|9522
1593006000000|2020-06-24 13:40:00|10223.1|10222.1|10216.6|10215.6|10233.7|10232.7|10214.3|10213.3|6584
1593006300000|2020-06-24 13:45:00|10216.8|10215.8|10184|10183|10217.5|10216.5|10183.8|10182.8|7790
1593006600000|2020-06-24 13:50:00|10184.6|10183.6|10146.1|10145.1|10190.2|10189.2|10135.5|10134.5|12467
1593006900000|2020-06-24 13:55:00|10145.7|10144.7|10109.7|10108.7|10154|10153|10101.2|10100.2|12529
1593007200000|2020-06-24 14:00:00|10109.2|10108.2|10087.8|10086.8|10123.3|10122.3|10084.2|10083.2|11635
1593007500000|2020-06-24 14:05:00|10088.2|10087.2|10105.6|10104.6|10115.5|10114.5|10088.2|10087.2|8946
1593007800000|2020-06-24 14:10:00|10104.8|10103.8|10125.6|10124.6|10126.9|10125.9|10097.4|10096.4|7683
1593008100000|2020-06-24 14:15:00|10125.9|10124.9|10113.4|10112.4|10126.8|10125.8|10090.9|10089.9|7458
1593008400000|2020-06-24 14:20:00|10113.6|10112.6|10124.5|10123.5|10126.6|10125.6|10107.4|10106.4|6595
1593008700000|2020-06-24 14:25:00|10124.4|10123.4|10135.9|10134.9|10138|10137|10123.1|10122.1|6463
1593009000000|2020-06-24 14:30:00|10135.8|10134.8|10101.8|10100.8|10136.8|10135.8|10096|10095|8940
1593009300000|2020-06-24 14:35:00|10101.9|10100.9|10081.6|10080.6|10118.1|10117.1|10074.9|10073.9|9971
1593009600000|2020-06-24 14:40:00|10081.9|10080.9|10098.4|10097.4|10099.4|10098.4|10072.6|10071.6|7216
1593009900000|2020-06-24 14:45:00|10098.5|10097.5|10089.5|10088.5|10100.3|10099.3|10082.8|10081.8|4482
1593010200000|2020-06-24 14:50:00|10089.4|10088.4|10072.9|10071.9|10105.1|10104.1|10069.1|10068.1|8272
1593010500000|2020-06-24 14:55:00|10072.6|10071.6|10085.1|10084.1|10093.9|10092.9|10072.6|10071.6|7202
1593010800000|2020-06-24 15:00:00|10082.6|10081.6|10088|10087|10094.4|10093.4|10067.5|10066.5|8266
1593011100000|2020-06-24 15:05:00|10087.1|10086.1|10053.6|10052.6|10091.1|10090.1|10051.6|10050.6|8703
1593011400000|2020-06-24 15:10:00|10053.8|10052.8|10021.6|10020.6|10055.1|10054.1|10020.8|10019.8|8299
1593011700000|2020-06-24 15:15:00|10021.1|10020.1|10012.3|10011.3|10031.3|10030.3|10002.8|10001.8|10733
1593012000000|2020-06-24 15:20:00|10011.9|10010.9|10012|10011|10024.6|10023.6|10005.3|10004.3|8576
1593012300000|2020-06-24 15:25:00|10012.6|10011.6|10032.3|10031.3|10039.6|10038.6|10010.5|10009.5|9774
1593012600000|2020-06-24 15:30:00|10033.6|10032.6|10013.6|10012.6|10039.9|10038.9|10004.8|10003.8|7330
1593012900000|2020-06-24 15:35:00|10012.6|10011.6|9986.3|9985.3|10022.8|10021.8|9983.4|9982.4|7824
1593013200000|2020-06-24 15:40:00|9987.1|9986.1|9955.1|9954.1|9995.4|9994.4|9949.4|9948.4|10559
1593013500000|2020-06-24 15:45:00|9955.4|9954.4|9949.6|9948.6|9978.5|9977.5|9939.8|9938.8|10223
1593013800000|2020-06-24 15:50:00|9950.4|9949.4|9965.6|9964.6|9970.9|9969.9|9947.9|9946.9|8046
1593014100000|2020-06-24 15:55:00|9965.4|9964.4|9981.8|9980.8|9983.3|9982.3|9956.4|9955.4|7302
1593014400000|2020-06-24 16:00:00|9981.5|9980.5|9994|9993|9997.1|9996.1|9964.6|9963.6|8042
1593014700000|2020-06-24 16:05:00|9994.4|9993.4|9967.4|9966.4|9995.1|9994.1|9965.1|9964.1|6228
1593015000000|2020-06-24 16:10:00|9967.5|9966.5|9966.1|9965.1|9975.9|9974.9|9962|9961|4878
1593015300000|2020-06-24 16:15:00|9965|9964|10002.1|10001.1|10003.9|10002.9|9963.8|9962.8|6004
1593015600000|2020-06-24 16:20:00|10001.5|10000.5|9998.6|9997.6|10012.5|10011.5|9995.6|9994.6|5665
1593015900000|2020-06-24 16:25:00|9999.3|9998.3|10004|10003|10005.8|10004.8|9987.7|9986.7|5451
1593016200000|2020-06-24 16:30:00|10004.5|10003.5|9986.5|9985.5|10005.7|10004.7|9986|9985|4748
1593016500000|2020-06-24 16:35:00|9986.6|9985.6|9992.7|9991.7|10000.8|9999.8|9985.6|9984.6|3649
1593016800000|2020-06-24 16:40:00|9993.6|9992.6|10019.8|10018.8|10022.8|10021.8|9989.8|9988.8|4717
1593017100000|2020-06-24 16:45:00|10019.1|10018.1|10017.6|10016.6|10031.1|10030.1|10017.6|10016.6|4471
1593017400000|2020-06-24 16:50:00|10018.3|10017.3|10020.1|10019.1|10024.7|10023.7|10012.5|10011.5|3154
1593017700000|2020-06-24 16:55:00|10019.1|10018.1|10039.7|10038.7|10042.1|10041.1|10017.8|10016.8|3945
1593018000000|2020-06-24 17:00:00|10039.8|10038.8|10043.3|10042.3|10048.8|10047.8|10035.6|10034.6|3855
1593018300000|2020-06-24 17:05:00|10043.6|10042.6|10038.6|10037.6|10050.2|10049.2|10030.6|10029.6|3822
1593018600000|2020-06-24 17:10:00|10038.3|10037.3|10027.6|10026.6|10045.3|10044.3|10027.2|10026.2|3597
1593018900000|2020-06-24 17:15:00|10027.5|10026.5|10044.1|10043.1|10052.8|10051.8|10026.2|10025.2|4016
1593019200000|2020-06-24 17:20:00|10044|10043|10020.1|10019.1|10044.1|10043.1|10019.3|10018.3|4162
1593019500000|2020-06-24 17:25:00|10020|10019|10003.1|10002.1|10026.1|10025.1|9999.3|9998.3|6513
1593019800000|2020-06-24 17:30:00|10002.8|10001.8|9989.6|9988.6|10003.2|10002.2|9985.5|9984.5|5406
1593020100000|2020-06-24 17:35:00|9990.2|9989.2|9996.5|9995.5|10002.1|10001.1|9985.3|9984.3|4062
1593020400000|2020-06-24 17:40:00|9996.7|9995.7|9988.3|9987.3|10000.7|9999.7|9986.2|9985.2|4098
1593020700000|2020-06-24 17:45:00|9988.6|9987.6|10004|10003|10004.6|10003.6|9975.8|9974.8|5737
1593021000000|2020-06-24 17:50:00|10003.3|10002.3|10001.2|10000.2|10004.2|10003.2|9987.6|9986.6|4399
1593021300000|2020-06-24 17:55:00|10001.3|10000.3|10001.8|10000.8|10002.7|10001.7|9988.7|9987.7|4133
1593021600000|2020-06-24 18:00:00|10001.3|10000.3|9965.2|9964.2|10010.7|10009.7|9952|9951|11999
1593021900000|2020-06-24 18:05:00|9965.5|9964.5|9997.6|9996.6|10000.8|9999.8|9964.1|9963.1|5526
1593022200000|2020-06-24 18:10:00|9997.3|9996.3|9995.2|9994.2|10000.8|9999.8|9988.1|9987.1|3152
1593022500000|2020-06-24 18:15:00|9995.3|9994.3|10009|10008|10018.3|10017.3|9993|9992|5876
1593022800000|2020-06-24 18:20:00|10009.1|10008.1|10002.6|10001.6|10017.1|10016.1|9999.3|9998.3|3583
1593023100000|2020-06-24 18:25:00|10002.3|10001.3|10019.3|10018.3|10021.8|10020.8|9999.1|9998.1|4107
1593023400000|2020-06-24 18:30:00|10018.2|10017.2|10023.7|10022.7|10029.1|10028.1|10008.6|10007.6|4140
1593023700000|2020-06-24 18:35:00|10023.6|10022.6|10012.1|10011.1|10023.7|10022.7|10006.1|10005.1|3659
1593024000000|2020-06-24 18:40:00|10012.7|10011.7|9988.6|9987.6|10020.1|10019.1|9986.8|9985.8|5779
1593024300000|2020-06-24 18:45:00|9988.3|9987.3|10000.8|9999.8|10012.2|10011.2|9987.3|9986.3|4074
1593024600000|2020-06-24 18:50:00|10000.5|9999.5|9988|9987|10004.3|10003.3|9982.1|9981.1|5230
1593024900000|2020-06-24 18:55:00|9987.8|9986.8|9985.8|9984.8|10002.1|10001.1|9979.8|9978.8|4802
1593025200000|2020-06-24 19:00:00|9986.1|9985.1|10010.6|10009.6|10011|10010|9986.1|9985.1|6412
1593025500000|2020-06-24 19:05:00|10010.7|10009.7|9997.3|9996.3|10010.7|10009.7|9991.7|9990.7|5236
1593025800000|2020-06-24 19:10:00|9997.5|9996.5|10026.8|10025.8|10032.6|10031.6|9988.5|9987.5|7114
1593026100000|2020-06-24 19:15:00|10027.1|10026.1|10045.1|10044.1|10050.1|10049.1|10020.2|10019.2|10941
1593026400000|2020-06-24 19:20:00|10046.1|10045.1|10025.6|10024.6|10051.1|10050.1|10023.3|10022.3|7522
1593026700000|2020-06-24 19:25:00|10026|10025|10022.3|10021.3|10037|10036|10017.2|10016.2|4066
1593027000000|2020-06-24 19:30:00|10021.8|10020.8|10019.7|10018.7|10034.3|10033.3|10012.7|10011.7|5028
1593027300000|2020-06-24 19:35:00|10017.8|10016.8|10014.1|10013.1|10026.2|10025.2|10002.8|10001.8|4140
1593027600000|2020-06-24 19:40:00|10013.3|10012.3|10045.1|10044.1|10047.1|10046.1|10011.8|10010.8|4822
1593027900000|2020-06-24 19:45:00|10044.8|10043.8|10026.8|10025.8|10050.3|10049.3|10026.3|10025.3|5320
1593028200000|2020-06-24 19:50:00|10019.1|10018.1|9995.1|9994.1|10019.5|10018.5|9986.2|9985.2|10708
1593028500000|2020-06-24 19:55:00|9996.1|9995.1|10004.1|10003.1|10014.7|10013.7|9990.8|9989.8|10064
1593028800000|2020-06-24 20:00:00|10004.6|10002.6|10019.6|10017.6|10027.8|10025.8|10004.6|10002.6|6533
1593029100000|2020-06-24 20:05:00|10019.2|10017.2|10021|10019|10022.7|10020.7|10008.6|10006.6|2103
1593029400000|2020-06-24 20:10:00|10020|10018|10029.5|10024.5|10030.8|10028.8|10011.1|10009.1|2514
1593029700000|2020-06-24 20:15:00|10029.6|10024.6|10025.4|10020.4|10030.5|10025.5|10025.3|10020.3|9
1593030000000|2020-06-24 20:20:00|10025.5|10020.5|10025.3|10020.3|10026.7|10021.7|10024.4|10019.4|0
1593030300000|2020-06-24 20:25:00|10024.5|10019.5|10024.5|10019.5|10025.4|10020.4|10023|10018|0
1593030600000|2020-06-24 20:30:00|10025.3|10020.3|10026.1|10024.1|10027.8|10025.8|10016.3|10014.3|847
1593030900000|2020-06-24 20:35:00|10027.1|10025.1|10025.1|10023.1|10027.1|10025.1|10022.6|10020.6|381
1593031200000|2020-06-24 20:40:00|10025.3|10023.3|10015.8|10013.8|10026.6|10024.6|10015.8|10013.8|578
1593031500000|2020-06-24 20:45:00|10015.6|10013.6|10022.1|10020.1|10024.1|10022.1|10015.3|10013.3|674
1593031800000|2020-06-24 20:50:00|10022.6|10020.6|10024.6|10022.6|10026.6|10024.6|10021.1|10019.1|326
1593032100000|2020-06-24 20:55:00|10024.8|10022.8|10030.4|10025.4|10030.8|10028.8|10023.1|10021.1|208
1593032400000|2020-06-24 21:00:00|10030.3|10025.3|10028|10023|10030.6|10025.6|10027.7|10022.7|0
1593032700000|2020-06-24 21:05:00|10028.1|10023.1|10028.9|10023.9|10028.9|10023.9|10026.2|10021.2|0
1593033000000|2020-06-24 21:10:00|10028.7|10023.7|10028.8|10023.8|10029.9|10024.9|10028.2|10023.2|0
1593033300000|2020-06-24 21:15:00|10028.9|10023.9|10031.6|10026.6|10031.7|10026.7|10028.5|10023.5|0
1593033600000|2020-06-24 21:20:00|10031.5|10026.5|10031.3|10026.3|10031.6|10026.6|10030.4|10025.4|0
1593033900000|2020-06-24 21:25:00|10031.2|10026.2|10032.3|10027.3|10032.3|10027.3|10030.6|10025.6|0
1593034200000|2020-06-24 21:30:00|10032.5|10027.5|10029.6|10024.6|10032.7|10027.7|10029.6|10024.6|0
1593034500000|2020-06-24 21:35:00|10030.9|10025.9|10028.6|10023.6|10030.9|10025.9|10028.2|10023.2|0
1593034800000|2020-06-24 21:40:00|10028.9|10023.9|10026.3|10021.3|10029.7|10024.7|10026.2|10021.2|0
1593035100000|2020-06-24 21:45:00|10027.8|10022.8|10027.4|10022.4|10028.6|10023.6|10025.7|10020.7|0
1593035400000|2020-06-24 21:50:00|10027.5|10022.5|10025.7|10020.7|10027.5|10022.5|10025.7|10020.7|0
1593035700000|2020-06-24 21:55:00|10025.6|10020.6|10026.8|10021.8|10027|10022|10024.3|10019.3|0
1593036000000|2020-06-24 22:00:00|10021.1|10019.1|10033.6|10031.6|10036.5|10034.5|10010.6|10008.6|763
1593036300000|2020-06-24 22:05:00|10034.2|10032.2|10026.5|10024.5|10034.6|10032.6|10025.2|10023.2|221
1593036600000|2020-06-24 22:10:00|10025.5|10023.5|10013.6|10011.6|10025.6|10023.6|10007.2|10005.2|538
1593036900000|2020-06-24 22:15:00|10014|10012|10009.8|10007.8|10016.1|10014.1|10007.3|10005.3|238
1593037200000|2020-06-24 22:20:00|10009.2|10007.2|10018|10016|10027.1|10025.1|10009|10007|315
1593037500000|2020-06-24 22:25:00|10018.7|10016.7|10018.8|10016.8|10031.1|10029.1|10015.1|10013.1|348
1593037800000|2020-06-24 22:30:00|10018.7|10016.7|10014|10012|10024.1|10022.1|10013.5|10011.5|271
1593038100000|2020-06-24 22:35:00|10014.1|10012.1|10017.8|10015.8|10022.8|10020.8|10014|10012|137
1593038400000|2020-06-24 22:40:00|10018|10016|10020.3|10018.3|10024.1|10022.1|10016|10014|102
1593038700000|2020-06-24 22:45:00|10020.2|10018.2|10021.1|10019.1|10024|10022|10015.7|10013.7|215
1593039000000|2020-06-24 22:50:00|10021|10019|10011.8|10009.8|10022.2|10020.2|10009.2|10007.2|184
1593039300000|2020-06-24 22:55:00|10012.1|10010.1|10006.7|10004.7|10013.6|10011.6|9999.7|9997.7|388
1593039600000|2020-06-24 23:00:00|10006.8|10004.8|10007.1|10005.1|10010.5|10008.5|10004.3|10002.3|226
1593039900000|2020-06-24 23:05:00|10007.2|10005.2|10007.1|10005.1|10011|10009|10006.6|10004.6|120
1593040200000|2020-06-24 23:10:00|10007.3|10005.3|10007.7|10005.7|10008.5|10006.5|10000.6|9998.6|240
1593040500000|2020-06-24 23:15:00|10008.5|10006.5|10006.3|10004.3|10010.7|10008.7|10005.3|10003.3|80
1593040800000|2020-06-24 23:20:00|10006.8|10004.8|9993.5|9991.5|10009|10007|9993.5|9991.5|271
1593041100000|2020-06-24 23:25:00|9994.1|9992.1|9999.7|9997.7|10002.2|10000.2|9994|9992|268
1593041400000|2020-06-24 23:30:00|9999.8|9997.8|9997.7|9995.7|10010|10008|9997.5|9995.5|294
1593041700000|2020-06-24 23:35:00|9997.6|9995.6|9995|9993|10002.3|10000.3|9989.2|9987.2|380
1593042000000|2020-06-24 23:40:00|9994.7|9992.7|9998|9996|9998.2|9996.2|9991.8|9989.8|183
1593042300000|2020-06-24 23:45:00|9998.1|9996.1|10001.8|9999.8|10005.8|10003.8|9998.1|9996.1|271
1593042600000|2020-06-24 23:50:00|10003.7|10001.7|9994.6|9992.6|10004.2|10002.2|9992.8|9990.8|194
1593042900000|2020-06-24 23:55:00|9994.7|9992.7|9988.3|9986.3|10002.2|10000.2|9988.3|9986.3|361
1593043200000|2020-06-25 00:00:00|9988.7|9986.7|9999.6|9997.6|10004.1|10002.1|9979.1|9977.1|1071
1593043500000|2020-06-25 00:05:00|9999.3|9997.3|10005|10003|10016|10014|9998.5|9996.5|716
1593043800000|2020-06-25 00:10:00|10005.6|10003.6|9995.6|9993.6|10011.2|10009.2|9993.3|9991.3|502
1593044100000|2020-06-25 00:15:00|9995.5|9993.5|10020.3|10018.3|10022|10020|9994.6|9992.6|534
1593044400000|2020-06-25 00:20:00|10020.5|10018.5|10023.6|10021.6|10026.1|10024.1|10018.1|10016.1|624
1593044700000|2020-06-25 00:25:00|10023.7|10021.7|10031.8|10029.8|10037.3|10035.3|10021.6|10019.6|589
1593045000000|2020-06-25 00:30:00|10031.6|10029.6|10034.8|10032.8|10039.3|10037.3|10031.6|10029.6|372
1593045300000|2020-06-25 00:35:00|10034.7|10032.7|10028.2|10026.2|10034.7|10032.7|10028|10026|349
1593045600000|2020-06-25 00:40:00|10028.6|10026.6|10027.3|10025.3|10032.2|10030.2|10024|10022|472
1593045900000|2020-06-25 00:45:00|10027.8|10025.8|10038.2|10036.2|10042.8|10040.8|10026.3|10024.3|728
1593046200000|2020-06-25 00:50:00|10038.1|10036.1|10039.7|10037.7|10042.3|10040.3|10033.7|10031.7|440
1593046500000|2020-06-25 00:55:00|10040.1|10038.1|10038.2|10036.2|10044.1|10042.1|10036.5|10034.5|352
1593046800000|2020-06-25 01:00:00|10038.1|10036.1|10042.1|10040.1|10045.7|10043.7|10036.2|10034.2|480
1593047100000|2020-06-25 01:05:00|10041.5|10039.5|10032.3|10030.3|10042.3|10040.3|10030.3|10028.3|436
1593047400000|2020-06-25 01:10:00|10031.7|10029.7|10027.1|10025.1|10031.7|10029.7|10025.7|10023.7|387
1593047700000|2020-06-25 01:15:00|10027|10025|10022.5|10020.5|10029.2|10027.2|10018.8|10016.8|715
1593048000000|2020-06-25 01:20:00|10022.3|10020.3|10024.2|10022.2|10026.5|10024.5|10019|10017|301
1593048300000|2020-06-25 01:25:00|10023.6|10021.6|10006.3|10004.3|10023.7|10021.7|9998.5|9996.5|940
1593048600000|2020-06-25 01:30:00|10006.2|10004.2|9997.5|9995.5|10006.2|10004.2|9988.1|9986.1|613
1593048900000|2020-06-25 01:35:00|9997.7|9995.7|9998.8|9996.8|10002.2|10000.2|9996.5|9994.5|272
1593049200000|2020-06-25 01:40:00|9998.6|9996.6|9985.6|9983.6|9998.6|9996.6|9982.7|9980.7|785
1593049500000|2020-06-25 01:45:00|9985.3|9983.3|9993|9991|9999.8|9997.8|9984.8|9982.8|791
1593049800000|2020-06-25 01:50:00|9992.7|9990.7|9995.7|9993.7|10000|9998|9992.3|9990.3|250
1593050100000|2020-06-25 01:55:00|9995.3|9993.3|9980.3|9978.3|9995.8|9993.8|9977.2|9975.2|833
1593050400000|2020-06-25 02:00:00|9981.1|9979.1|9976.7|9974.7|9983.7|9981.7|9976.2|9974.2|539
1593050700000|2020-06-25 02:05:00|9976.6|9974.6|9972.6|9970.6|9982.8|9980.8|9967.5|9965.5|728
1593051000000|2020-06-25 02:10:00|9972.5|9970.5|9963.5|9961.5|9972.5|9970.5|9957|9955|984
1593051300000|2020-06-25 02:15:00|9963.3|9961.3|9972|9970|9973.8|9971.8|9962.8|9960.8|571
1593051600000|2020-06-25 02:20:00|9971.8|9969.8|9977.8|9975.8|9979|9977|9968.3|9966.3|465
1593051900000|2020-06-25 02:25:00|9978.1|9976.1|9985.1|9983.1|9987.6|9985.6|9975.7|9973.7|811
1593052200000|2020-06-25 02:30:00|9985.2|9983.2|9984.1|9982.1|9987.7|9985.7|9982|9980|349
1593052500000|2020-06-25 02:35:00|9984.6|9982.6|9990.7|9988.7|9991.1|9989.1|9977.7|9975.7|515
1593052800000|2020-06-25 02:40:00|9991|9989|9991.3|9989.3|9995.7|9993.7|9988.8|9986.8|366
1593053100000|2020-06-25 02:45:00|9991|9989|9990.2|9988.2|9994.7|9992.7|9987.6|9985.6|423
1593053400000|2020-06-25 02:50:00|9990.1|9988.1|9981.3|9979.3|9991.3|9989.3|9980.2|9978.2|349
1593053700000|2020-06-25 02:55:00|9981|9979|9995.7|9993.7|9998.5|9996.5|9979.6|9977.6|552
1593054000000|2020-06-25 03:00:00|9996.7|9994.7|9996.8|9994.8|9998|9996|9992.7|9990.7|259
1593054300000|2020-06-25 03:05:00|9996.7|9994.7|10000.2|9998.2|10005.8|10003.8|9996|9994|437
1593054600000|2020-06-25 03:10:00|10000.1|9998.1|10000.3|9998.3|10003.6|10001.6|9999.8|9997.8|145
1593054900000|2020-06-25 03:15:00|10000.5|9998.5|9999|9997|10003|10001|9995.6|9993.6|253
1593055200000|2020-06-25 03:20:00|9999.2|9997.2|9992.5|9990.5|9999.5|9997.5|9990.3|9988.3|402
1593055500000|2020-06-25 03:25:00|9992.3|9990.3|9991.8|9989.8|9995|9993|9986.7|9984.7|294
1593055800000|2020-06-25 03:30:00|9991.1|9989.1|9987.7|9985.7|9998.3|9996.3|9987|9985|310
1593056100000|2020-06-25 03:35:00|9988|9986|9985.2|9983.2|9989.2|9987.2|9983.2|9981.2|332
1593056400000|2020-06-25 03:40:00|9985.5|9983.5|9985.6|9983.6|9992|9990|9985.2|9983.2|194
1593056700000|2020-06-25 03:45:00|9985.7|9983.7|9981.6|9979.6|9992.7|9990.7|9976.6|9974.6|447
1593057000000|2020-06-25 03:50:00|9981.5|9979.5|9998.8|9996.8|10001.2|9999.2|9980.7|9978.7|511
1593057300000|2020-06-25 03:55:00|9999.3|9997.3|10000.1|9998.1|10003|10001|9997.3|9995.3|285
1593057600000|2020-06-25 04:00:00|10000.3|9998.3|9998.5|9996.5|10002.7|10000.7|9997.1|9995.1|202
1593057900000|2020-06-25 04:05:00|9998.7|9996.7|10006.2|10004.2|10010.2|10008.2|9996.2|9994.2|369
1593058200000|2020-06-25 04:10:00|10005.8|10003.8|10003.2|10001.2|10008.5|10006.5|10002.8|10000.8|169
1593058500000|2020-06-25 04:15:00|10004|10002|9998.5|9996.5|10004.6|10002.6|9997.1|9995.1|246
1593058800000|2020-06-25 04:20:00|9998.3|9996.3|9999.8|9997.8|10004.1|10002.1|9997.6|9995.6|119
1593059100000|2020-06-25 04:25:00|9999.7|9997.7|9999.5|9997.5|10002.5|10000.5|9998.7|9996.7|95
1593059400000|2020-06-25 04:30:00|9998.7|9996.7|10000.2|9998.2|10001.5|9999.5|9990.6|9988.6|349
1593059700000|2020-06-25 04:35:00|10000.3|9998.3|9992.1|9990.1|10001|9999|9990|9988|281
1593060000000|2020-06-25 04:40:00|9992.3|9990.3|9994.8|9992.8|9997.5|9995.5|9992.1|9990.1|248
1593060300000|2020-06-25 04:45:00|9995.1|9993.1|9989.2|9987.2|9997.2|9995.2|9985.8|9983.8|324
1593060600000|2020-06-25 04:50:00|9989.5|9987.5|9998.6|9996.6|10000.1|9998.1|9988|9986|239
1593060900000|2020-06-25 04:55:00|9998.1|9996.1|10002|10000|10004.3|10002.3|9992|9990|309
1593061200000|2020-06-25 05:00:00|10002.8|10000.8|10002.8|10000.8|10004|10002|9998.6|9996.6|216
1593061500000|2020-06-25 05:05:00|10002.7|10000.7|10007|10005|10009.7|10007.7|9996|9994|314
1593061800000|2020-06-25 05:10:00|10006.5|10004.5|10004|10002|10007.6|10005.6|9997.7|9995.7|270
1593062100000|2020-06-25 05:15:00|10003.8|10001.8|10003.7|10001.7|10006.1|10004.1|10000.3|9998.3|158
1593062400000|2020-06-25 05:20:00|10003.8|10001.8|10007.1|10005.1|10010.2|10008.2|10003.1|10001.1|198
1593062700000|2020-06-25 05:25:00|10007.2|10005.2|10013|10011|10013.6|10011.6|10005.3|10003.3|295
1593063000000|2020-06-25 05:30:00|10013.2|10011.2|10021|10019|10021.2|10019.2|10010.6|10008.6|422
1593063300000|2020-06-25 05:35:00|10021.3|10019.3|10006.6|10004.6|10025.8|10023.8|10003.5|10001.5|1019
1593063600000|2020-06-25 05:40:00|10006.5|10004.5|10005.2|10003.2|10009.3|10007.3|9999.5|9997.5|293
1593063900000|2020-06-25 05:45:00|10006.1|10004.1|10005.2|10003.2|10011.5|10009.5|10005.2|10003.2|197
1593064200000|2020-06-25 05:50:00|10005.3|10003.3|10001.8|9999.8|10009|10007|10001.6|9999.6|183
1593064500000|2020-06-25 05:55:00|10001.7|9999.7|10008.1|10006.1|10009.6|10007.6|10001.7|9999.7|171
1593064800000|2020-06-25 06:00:00|10007.6|10005.6|10011|10009|10022.3|10020.3|10005.6|10003.6|707
1593065100000|2020-06-25 06:05:00|10010.8|10008.8|10002|10000|10014.3|10012.3|9998.1|9996.1|425
1593065400000|2020-06-25 06:10:00|10002.2|10000.2|9997.3|9995.3|10007.3|10005.3|9996.7|9994.7|415
1593065700000|2020-06-25 06:15:00|9997.2|9995.2|10003.1|10001.1|10005.5|10003.5|9996.1|9994.1|455
1593066000000|2020-06-25 06:20:00|10004.1|10002.1|9998.6|9996.6|10005.2|10003.2|9997.2|9995.2|683
1593066300000|2020-06-25 06:25:00|9999.5|9997.5|9997.5|9995.5|10002.3|10000.3|9994.3|9992.3|468
1593066600000|2020-06-25 06:30:00|9997.2|9995.2|10006.3|10004.3|10007.2|10005.2|9996.6|9994.6|326
1593066900000|2020-06-25 06:35:00|10006.2|10004.2|10013.1|10011.1|10013.6|10011.6|10005|10003|477
1593067200000|2020-06-25 06:40:00|10013.2|10011.2|9997.7|9995.7|10016.5|10014.5|9996.8|9994.8|696
1593067500000|2020-06-25 06:45:00|9998|9996|9992.7|9990.7|9998.6|9996.6|9990.3|9988.3|540
1593067800000|2020-06-25 06:50:00|9992.8|9990.8|9992.1|9990.1|9993.3|9991.3|9989.2|9987.2|279
1593068100000|2020-06-25 06:55:00|9992.2|9990.2|9995|9993|9996.5|9994.5|9983.6|9981.6|726
1593068400000|2020-06-25 07:00:00|9996.1|9994.1|9983.2|9981.2|9998.8|9996.8|9978|9976|1399
1593068700000|2020-06-25 07:05:00|9983.3|9981.3|9980.1|9978.1|9990.2|9988.2|9978.5|9976.5|818
1593069000000|2020-06-25 07:10:00|9979.7|9977.7|9939.1|9937.1|9982.2|9980.2|9935.6|9933.6|2877
1593069300000|2020-06-25 07:15:00|9939.2|9937.2|9925.6|9923.6|9940.1|9938.1|9908.8|9906.8|2383
1593069600000|2020-06-25 07:20:00|9925.5|9923.5|9930.2|9928.2|9931.1|9929.1|9914.2|9912.2|1332
1593069900000|2020-06-25 07:25:00|9929.7|9927.7|9943.5|9941.5|9947.1|9945.1|9928.5|9926.5|1504
1593070200000|2020-06-25 07:30:00|9943.7|9941.7|9946.3|9944.3|9951.3|9949.3|9941.6|9939.6|1029
1593070500000|2020-06-25 07:35:00|9946.2|9944.2|9950.6|9948.6|9950.8|9948.8|9937.5|9935.5|843
1593070800000|2020-06-25 07:40:00|9950.7|9948.7|9941.2|9939.2|9959.1|9957.1|9940|9938|1207
1593071100000|2020-06-25 07:45:00|9941.6|9939.6|9944|9942|9950.6|9948.6|9940.2|9938.2|904
1593071400000|2020-06-25 07:50:00|9944.1|9942.1|9939.7|9937.7|9946.1|9944.1|9929.6|9927.6|1083
1593071700000|2020-06-25 07:55:00|9939.8|9937.8|9946.5|9944.5|9949.5|9947.5|9938.2|9936.2|823
1593072000000|2020-06-25 08:00:00|9951.3|9949.3|9961|9959|9963.5|9961.5|9944.7|9942.7|1592
1593072300000|2020-06-25 08:05:00|9960.8|9958.8|9983.6|9981.6|9987.1|9985.1|9956|9954|2279
1593072600000|2020-06-25 08:10:00|9983.8|9981.8|9992.1|9990.1|9994.5|9992.5|9982.2|9980.2|1319
1593072900000|2020-06-25 08:15:00|9992.5|9990.5|10000.1|9998.1|10003.2|10001.2|9987.8|9985.8|1583
1593073200000|2020-06-25 08:20:00|10000.3|9998.3|10019.7|10017.7|10027.5|10025.5|10000.3|9998.3|2348
1593073500000|2020-06-25 08:25:00|10020.1|10018.1|10008.2|10006.2|10020.5|10018.5|10008.1|10006.1|1177
1593073800000|2020-06-25 08:30:00|10008.3|10006.3|10008.2|10006.2|10018.3|10016.3|10005.2|10003.2|800
1593074100000|2020-06-25 08:35:00|10008.3|10006.3|10009|10007|10011.5|10009.5|10005.1|10003.1|553
1593074400000|2020-06-25 08:40:00|10009.1|10007.1|10032.8|10030.8|10039.3|10037.3|10003.2|10001.2|1686
1593074700000|2020-06-25 08:45:00|10032.7|10030.7|10030.6|10028.6|10038.7|10036.7|10029.1|10027.1|1093
1593075000000|2020-06-25 08:50:00|10030.7|10028.7|10033.2|10031.2|10036.2|10034.2|10029.2|10027.2|475
1593075300000|2020-06-25 08:55:00|10032.2|10030.2|10028.1|10026.1|10033.2|10031.2|10024|10022|723
1593075600000|2020-06-25 09:00:00|10028.5|10026.5|10040.2|10038.2|10041.3|10039.3|10021.1|10019.1|1011
1593075900000|2020-06-25 09:05:00|10040.1|10038.1|10034.8|10032.8|10041.7|10039.7|10033.7|10031.7|1010
1593076200000|2020-06-25 09:10:00|10034.5|10032.5|10033.2|10031.2|10037.1|10035.1|10029.8|10027.8|479
1593076500000|2020-06-25 09:15:00|10033.5|10031.5|10038.2|10036.2|10039.2|10037.2|10031.6|10029.6|519
1593076800000|2020-06-25 09:20:00|10038.3|10036.3|10040|10038|10041.8|10039.8|10031.8|10029.8|445
1593077100000|2020-06-25 09:25:00|10039.8|10037.8|10052.8|10050.8|10053.2|10051.2|10039.8|10037.8|1041
1593077400000|2020-06-25 09:30:00|10052.7|10050.7|10054.7|10052.7|10062.1|10060.1|10051.3|10049.3|1155
1593077700000|2020-06-25 09:35:00|10054.6|10052.6|10054|10052|10057.5|10055.5|10051|10049|579
1593078000000|2020-06-25 09:40:00|10053.5|10051.5|10018|10016|10057|10055|10009.3|10007.3|2277
1593078300000|2020-06-25 09:45:00|10018.3|10016.3|10023.8|10021.8|10026.6|10024.6|10012.1|10010.1|886
1593078600000|2020-06-25 09:50:00|10024.1|10022.1|10023.8|10021.8|10027.3|10025.3|10021.3|10019.3|515
1593078900000|2020-06-25 09:55:00|10024|10022|10014.5|10012.5|10029.1|10027.1|10014|10012|787
1593079200000|2020-06-25 10:00:00|10014.3|10012.3|10025.2|10023.2|10030.2|10028.2|10014.3|10012.3|632
1593079500000|2020-06-25 10:05:00|10025.1|10023.1|10018.2|10016.2|10027.3|10025.3|10015.1|10013.1|453
1593079800000|2020-06-25 10:10:00|10017.3|10015.3|10010.5|10008.5|10019.1|10017.1|10007.8|10005.8|766
1593080100000|2020-06-25 10:15:00|10010.6|10008.6|10007.6|10005.6|10018.2|10016.2|10005.8|10003.8|429
1593080400000|2020-06-25 10:20:00|10007.5|10005.5|10022|10020|10024|10022|10007.1|10005.1|520
1593080700000|2020-06-25 10:25:00|10022.1|10020.1|10020|10018|10025|10023|10020|10018|351
1593081000000|2020-06-25 10:30:00|10020.2|10018.2|10022.7|10020.7|10028.2|10026.2|10013.5|10011.5|461
1593081300000|2020-06-25 10:35:00|10023|10021|10022.7|10020.7|10029|10027|10009|10007|488
1593081600000|2020-06-25 10:40:00|10022.8|10020.8|10020.6|10018.6|10023.7|10021.7|10013.5|10011.5|403
1593081900000|2020-06-25 10:45:00|10020.8|10018.8|10024.2|10022.2|10025.5|10023.5|10018.5|10016.5|258
1593082200000|2020-06-25 10:50:00|10024.5|10022.5|10031.7|10029.7|10033|10031|10022.3|10020.3|303
1593082500000|2020-06-25 10:55:00|10031.8|10029.8|10038.1|10036.1|10039|10037|10029.1|10027.1|401
1593082800000|2020-06-25 11:00:00|10036.7|10034.7|10025.1|10023.1|10038.2|10036.2|10023.1|10021.1|514
1593083100000|2020-06-25 11:05:00|10025.8|10023.8|10027.8|10025.8|10029.3|10027.3|10022|10020|352
1593083400000|2020-06-25 11:10:00|10028|10026|10027.3|10025.3|10035.5|10033.5|10025.5|10023.5|358
1593083700000|2020-06-25 11:15:00|10026.7|10024.7|10012.8|10010.8|10027.3|10025.3|10010.1|10008.1|641
1593084000000|2020-06-25 11:20:00|10013.1|10011.1|10015.2|10013.2|10019.3|10017.3|10012|10010|523
1593084300000|2020-06-25 11:25:00|10015.6|10013.6|10017.5|10015.5|10020.5|10018.5|10015.1|10013.1|414
1593084600000|2020-06-25 11:30:00|10017.2|10015.2|10018.6|10016.6|10021|10019|10012.3|10010.3|341
1593084900000|2020-06-25 11:35:00|10018.7|10016.7|10014.2|10012.2|10019.5|10017.5|10010.6|10008.6|351
1593085200000|2020-06-25 11:40:00|10014.3|10012.3|9996.3|9994.3|10015.6|10013.6|9988|9986|1518
1593085500000|2020-06-25 11:45:00|9996.7|9994.7|9997.6|9995.6|9997.6|9995.6|9988.1|9986.1|926
1593085800000|2020-06-25 11:50:00|9997.3|9995.3|10000.7|9998.7|10001|9999|9995.5|9993.5|589
1593086100000|2020-06-25 11:55:00|10000.6|9998.6|9986.2|9984.2|10001.7|9999.7|9983|9981|979
1593086400000|2020-06-25 12:00:00|9986.3|9984.3|9994.7|9992.7|9999.1|9997.1|9986.2|9984.2|882
1593086700000|2020-06-25 12:05:00|9994.6|9992.6|9999|9997|9999.3|9997.3|9989.1|9987.1|658
1593087000000|2020-06-25 12:10:00|9998.7|9996.7|9997.1|9995.1|9999.7|9997.7|9995.1|9993.1|526
1593087300000|2020-06-25 12:15:00|9997|9995|9986|9984|9998.6|9996.6|9985.2|9983.2|681
1593087600000|2020-06-25 12:20:00|9986.1|9984.1|9997.2|9995.2|9998|9996|9985|9983|637
1593087900000|2020-06-25 12:25:00|9997.3|9995.3|9990.6|9988.6|10000|9998|9990.5|9988.5|538
1593088200000|2020-06-25 12:30:00|9990.5|9988.5|9992.2|9990.2|9994.1|9992.1|9976.5|9974.5|2137
1593088500000|2020-06-25 12:35:00|9992.5|9990.5|10006.5|10004.5|10022|10020|9990.2|9988.2|3923
1593088800000|2020-06-25 12:40:00|10006.2|10004.2|10008.8|10006.8|10019.5|10017.5|10002.2|10000.2|3113
1593089100000|2020-06-25 12:45:00|10008.6|10006.6|10008.5|10006.5|10011.1|10009.1|9995.8|9993.8|1879
1593089400000|2020-06-25 12:50:00|10008.6|10006.6|10013.7|10011.7|10019.3|10017.3|10004.6|10002.6|1365
1593089700000|2020-06-25 12:55:00|10013.8|10011.8|10008.7|10006.7|10018|10016|10007.3|10005.3|1019
1593090000000|2020-06-25 13:00:00|10008.6|10006.6|10014.8|10012.8|10015.8|10013.8|10004|10002|1184
1593090300000|2020-06-25 13:05:00|10014.7|10012.7|10019.3|10017.3|10022.2|10020.2|10011.3|10009.3|1408
1593090600000|2020-06-25 13:10:00|10019.5|10017.5|10023.1|10021.1|10024.8|10022.8|10018.1|10016.1|1498
1593090900000|2020-06-25 13:15:00|10022.7|10020.7|10028.2|10026.2|10028.7|10026.7|10021|10019|1096
1593091200000|2020-06-25 13:20:00|10028|10026|10020.6|10018.6|10028|10026|10017.7|10015.7|1155
1593091500000|2020-06-25 13:25:00|10020.5|10018.5|10011.3|10009.3|10021.1|10019.1|10007.8|10005.8|1610
1593091800000|2020-06-25 13:30:00|10010.8|10009.8|10014.8|10013.8|10031.1|10030.1|10000.6|9999.6|11817
1593092100000|2020-06-25 13:35:00|10016.1|10015.1|9987.7|9986.7|10028.1|10027.1|9982.6|9981.6|9702
1593092400000|2020-06-25 13:40:00|9987.8|9986.8|9940.3|9939.3|9988.1|9987.1|9926|9925|13857
1593092700000|2020-06-25 13:45:00|9940.7|9939.7|9904.8|9903.8|9951.8|9950.8|9904.1|9903.1|11875
1593093000000|2020-06-25 13:50:00|9905.1|9904.1|9948.3|9947.3|9957.1|9956.1|9900.1|9899.1|11589
1593093300000|2020-06-25 13:55:00|9948.1|9947.1|9960.8|9959.8|9961.3|9960.3|9938.1|9937.1|6998
1593093600000|2020-06-25 14:00:00|9959.3|9958.3|9973.6|9972.6|9981.1|9980.1|9955.3|9954.3|9119
1593093900000|2020-06-25 14:05:00|9973.5|9972.5|9953.8|9952.8|9973.8|9972.8|9942.6|9941.6|7906
1593094200000|2020-06-25 14:10:00|9954|9953|9981.2|9980.2|9986.9|9985.9|9950.2|9949.2|8909
1593094500000|2020-06-25 14:15:00|9980.9|9979.9|9978.6|9977.6|9989.5|9988.5|9970.7|9969.7|7588
1593094800000|2020-06-25 14:20:00|9978.7|9977.7|10008|10007|10011|10010|9978.2|9977.2|6931
1593095100000|2020-06-25 14:25:00|10007.5|10006.5|10012|10011|10022.2|10021.2|10000.7|9999.7|7162
1593095400000|2020-06-25 14:30:00|10012.2|10011.2|9999.7|9998.7|10020.7|10019.7|9998.1|9997.1|6414
1593095700000|2020-06-25 14:35:00|9999.5|9998.5|10013.6|10012.6|10020.5|10019.5|9999.5|9998.5|4571
1593096000000|2020-06-25 14:40:00|10013.2|10012.2|10011.4|10010.4|10025.6|10024.6|10000.7|9999.7|5414
1593096300000|2020-06-25 14:45:00|10012|10011|9998.6|9997.6|10026.7|10025.7|9991|9990|6829
1593096600000|2020-06-25 14:50:00|9997.7|9996.7|9993|9992|10009.2|10008.2|9986.5|9985.5|7111
1593096900000|2020-06-25 14:55:00|9992.9|9991.9|10006.1|10005.1|10014.5|10013.5|9990.7|9989.7|5824
1593097200000|2020-06-25 15:00:00|10005.2|10004.2|9987|9986|10005.5|10004.5|9978|9977|6982
1593097500000|2020-06-25 15:05:00|9986.5|9985.5|9971.7|9970.7|9986.5|9985.5|9963.7|9962.7|5457
1593097800000|2020-06-25 15:10:00|9972.5|9971.5|9993.5|9992.5|9997.5|9996.5|9958.7|9957.7|6804
1593098100000|2020-06-25 15:15:00|9993.7|9992.7|10014|10013|10015.4|10014.4|9990|9989|5945
1593098400000|2020-06-25 15:20:00|10013.4|10012.4|10011.5|10010.5|10016.2|10015.2|10003.6|10002.6|4041
1593098700000|2020-06-25 15:25:00|10012.2|10011.2|10006.4|10005.4|10017.1|10016.1|10003|10002|3168
1593099000000|2020-06-25 15:30:00|10006.1|10005.1|9977.2|9976.2|10011.2|10010.2|9975|9974|7474
1593099300000|2020-06-25 15:35:00|9977.1|9976.1|9986.5|9985.5|9990|9989|9968.4|9967.4|5294
1593099600000|2020-06-25 15:40:00|9987.2|9986.2|9990.5|9989.5|9991.5|9990.5|9966.2|9965.2|4918
1593099900000|2020-06-25 15:45:00|9990.1|9989.1|10000.9|9999.9|10003.1|10002.1|9985.2|9984.2|3314
1593100200000|2020-06-25 15:50:00|10001|10000|10000.5|9999.5|10005.7|10004.7|9997.1|9996.1|4593
1593100500000|2020-06-25 15:55:00|10000.7|9999.7|10011.7|10010.7|10011.7|10010.7|10000.5|9999.5|3402
1593100800000|2020-06-25 16:00:00|10012|10011|10028.4|10027.4|10034|10033|10011.2|10010.2|7406
1593101100000|2020-06-25 16:05:00|10028.2|10027.2|10029|10028|10038.7|10037.7|10024.9|10023.9|4038
1593101400000|2020-06-25 16:10:00|10028.9|10027.9|10029.1|10028.1|10035.6|10034.6|10025.7|10024.7|4803
1593101700000|2020-06-25 16:15:00|10029.2|10028.2|10047|10046|10047.9|10046.9|10029.2|10028.2|3893
1593102000000|2020-06-25 16:20:00|10047.1|10046.1|10046.9|10045.9|10055.1|10054.1|10045.1|10044.1|3818
1593102300000|2020-06-25 16:25:00|10046.7|10045.7|10035.7|10034.7|10047.5|10046.5|10035.2|10034.2|3405
1593102600000|2020-06-25 16:30:00|10035.5|10034.5|10033|10032|10044.5|10043.5|10025.7|10024.7|5622
1593102900000|2020-06-25 16:35:00|10032.9|10031.9|10030.1|10029.1|10037.9|10036.9|10024.5|10023.5|2896
1593103200000|2020-06-25 16:40:00|10029.1|10028.1|10041.6|10040.6|10046.6|10045.6|10026|10025|2800
1593103500000|2020-06-25 16:45:00|10041.7|10040.7|10033.1|10032.1|10047.1|10046.1|10032.7|10031.7|2569
1593103800000|2020-06-25 16:50:00|10033.2|10032.2|10031.2|10030.2|10036.7|10035.7|10028|10027|1836
1593104100000|2020-06-25 16:55:00|10031|10030|10025.2|10024.2|10033.7|10032.7|10019.7|10018.7|1857
1593104400000|2020-06-25 17:00:00|10025.4|10024.4|10013.7|10012.7|10025.4|10024.4|10006.9|10005.9|2486
1593104700000|2020-06-25 17:05:00|10013.5|10012.5|10012.2|10011.2|10018.5|10017.5|10009.5|10008.5|2018
1593105000000|2020-06-25 17:10:00|10012.5|10011.5|10016|10015|10020.5|10019.5|10008.4|10007.4|1571
1593105300000|2020-06-25 17:15:00|10015.9|10014.9|10027.9|10026.9|10027.9|10026.9|10012.5|10011.5|2454
1593105600000|2020-06-25 17:20:00|10027.7|10026.7|10022.1|10021.1|10033.5|10032.5|10019.9|10018.9|1761
1593105900000|2020-06-25 17:25:00|10021.5|10020.5|10020.2|10019.2|10026.7|10025.7|10016|10015|2059
1593106200000|2020-06-25 17:30:00|10020.1|10019.1|10017|10016|10022.9|10021.9|10007.7|10006.7|2588
1593106500000|2020-06-25 17:35:00|10017.5|10016.5|10035.7|10034.7|10038.5|10037.5|10013.4|10012.4|3086
1593106800000|2020-06-25 17:40:00|10036|10035|10032.2|10031.2|10038.2|10037.2|10029.9|10028.9|1940
1593107100000|2020-06-25 17:45:00|10032.1|10031.1|10038.7|10037.7|10042|10041|10032|10031|1827
1593107400000|2020-06-25 17:50:00|10038.5|10037.5|10035.5|10034.5|10040|10039|10032.2|10031.2|1450
1593107700000|2020-06-25 17:55:00|10035|10034|10027.2|10026.2|10036.4|10035.4|10022|10021|2594
1593108000000|2020-06-25 18:00:00|10028.6|10027.6|10022.5|10021.5|10030.2|10029.2|10010.2|10009.2|2674
1593108300000|2020-06-25 18:05:00|10022.7|10021.7|10018.5|10017.5|10028.9|10027.9|10018.2|10017.2|2281
1593108600000|2020-06-25 18:10:00|10018.2|10017.2|10020.5|10019.5|10027.6|10026.6|10017.2|10016.2|1459
1593108900000|2020-06-25 18:15:00|10020.6|10019.6|10019|10018|10027.1|10026.1|10018.2|10017.2|1613
1593109200000|2020-06-25 18:20:00|10018.5|10017.5|9998|9997|10018.9|10017.9|9993.5|9992.5|5082
1593109500000|2020-06-25 18:25:00|9998.1|9997.1|10003.7|10002.7|10005.7|10004.7|9996.4|9995.4|1700
1593109800000|2020-06-25 18:30:00|10003.2|10002.2|9985.5|9984.5|10004|10003|9983.1|9982.1|6124
1593110100000|2020-06-25 18:35:00|9984.7|9983.7|9991.5|9990.5|9993.7|9992.7|9979.5|9978.5|4310
1593110400000|2020-06-25 18:40:00|9991.2|9990.2|9997.2|9996.2|10001|10000|9989|9988|2632
1593110700000|2020-06-25 18:45:00|9996.6|9995.6|9993|9992|9998.6|9997.6|9987.9|9986.9|2253
1593111000000|2020-06-25 18:50:00|9993.1|9992.1|9999|9998|10004.2|10003.2|9990.2|9989.2|2426
1593111300000|2020-06-25 18:55:00|9998.9|9997.9|10006.9|10005.9|10010.2|10009.2|9994.6|9993.6|2690
1593111600000|2020-06-25 19:00:00|10007|10006|10027.5|10026.5|10028.4|10027.4|9998|9997|3751
1593111900000|2020-06-25 19:05:00|10027.7|10026.7|10047|10046|10053|10052|10027.1|10026.1|6870
1593112200000|2020-06-25 19:10:00|10047.2|10046.2|10045.9|10044.9|10050.2|10049.2|10039.6|10038.6|2910
1593112500000|2020-06-25 19:15:00|10045.7|10044.7|10053.4|10052.4|10062|10061|10045|10044|3900
1593112800000|2020-06-25 19:20:00|10052.9|10051.9|10067.5|10066.5|10072.4|10071.4|10050.4|10049.4|4135
1593113100000|2020-06-25 19:25:00|10067.8|10066.8|10074.3|10073.3|10084.5|10083.5|10064.5|10063.5|4759
1593113400000|2020-06-25 19:30:00|10074.8|10073.8|10086|10085|10092.5|10091.5|10064|10063|5075
1593113700000|2020-06-25 19:35:00|10085.8|10084.8|10069.4|10068.4|10087.9|10086.9|10066.3|10065.3|3643
1593114000000|2020-06-25 19:40:00|10069.3|10068.3|10077.3|10076.3|10079|10078|10065.5|10064.5|3589
1593114300000|2020-06-25 19:45:00|10077.5|10076.5|10072|10071|10083.4|10082.4|10066.8|10065.8|4094
1593114600000|2020-06-25 19:50:00|10071.8|10070.8|10104.5|10103.5|10104.8|10103.8|10070.8|10069.8|5225
1593114900000|2020-06-25 19:55:00|10103.8|10102.8|10099.3|10098.3|10110.8|10109.8|10092.4|10091.4|8024
1593115200000|2020-06-25 20:00:00|10099.8|10097.8|10112|10110|10116.2|10114.2|10095|10093|5007
1593115500000|2020-06-25 20:05:00|10111.7|10109.7|10108.3|10106.3|10120.2|10118.2|10108.3|10106.3|2246
1593115800000|2020-06-25 20:10:00|10107.5|10105.5|10102|10097|10108.5|10106.5|10099.5|10096.6|1873
1593116100000|2020-06-25 20:15:00|10102.2|10097.2|10100.5|10095.5|10104.1|10099.1|10100.5|10095.5|4
1593116400000|2020-06-25 20:20:00|10100.4|10095.4|10101.7|10096.7|10101.7|10096.7|10097.9|10092.9|0
1593116700000|2020-06-25 20:25:00|10101.2|10096.2|10102.8|10097.8|10103.6|10098.6|10100.9|10095.9|0
1593117000000|2020-06-25 20:30:00|10101|10099|10092.3|10090.3|10107|10105|10091.3|10089.3|1144
1593117300000|2020-06-25 20:35:00|10093|10091|10098.8|10096.8|10099.5|10097.5|10092|10090|488
1593117600000|2020-06-25 20:40:00|10099.5|10097.5|10106.5|10104.5|10107.8|10105.8|10099.5|10097.5|365
1593117900000|2020-06-25 20:45:00|10106|10104|10111.5|10109.5|10111.8|10109.8|10105.5|10103.5|487
1593118200000|2020-06-25 20:50:00|10111.3|10109.3|10113.8|10111.8|10114.3|10112.3|10107.3|10105.3|632
1593118500000|2020-06-25 20:55:00|10113|10111|10111.8|10106.8|10113.5|10111.5|10108.5|10106.5|261
1593118800000|2020-06-25 21:00:00|10111.2|10106.2|10106.4|10101.4|10112.4|10107.4|10105.7|10100.7|0
1593119100000|2020-06-25 21:05:00|10106.3|10101.3|10106.8|10101.8|10107.8|10102.8|10106.3|10101.3|0
1593119400000|2020-06-25 21:10:00|10106.9|10101.9|10107.7|10102.7|10108|10103|10106.1|10101.1|0
1593119700000|2020-06-25 21:15:00|10107.5|10102.5|10107.4|10102.4|10108.4|10103.4|10106.5|10101.5|0
1593120000000|2020-06-25 21:20:00|10106.9|10101.9|10103.3|10098.3|10107|10102|10103.3|10098.3|0
1593120300000|2020-06-25 21:25:00|10102.4|10097.4|10102.6|10097.6|10102.7|10097.7|10100.6|10095.6|0
1593120600000|2020-06-25 21:30:00|10102.2|10097.2|10100.8|10095.8|10102.3|10097.3|10100.2|10095.2|0
1593120900000|2020-06-25 21:35:00|10101.1|10096.1|10102|10097|10102.2|10097.2|10100.5|10095.5|0
1593121200000|2020-06-25 21:40:00|10101.7|10096.7|10102.3|10097.3|10102.7|10097.7|10101.7|10096.7|0
1593121500000|2020-06-25 21:45:00|10102|10097|10101.7|10096.7|10102.6|10097.6|10101.7|10096.7|0
1593121800000|2020-06-25 21:50:00|10101.6|10096.6|10101|10096|10102.2|10097.2|10099.7|10094.7|0
1593122100000|2020-06-25 21:55:00|10101.8|10096.8|10100.2|10095.2|10103.3|10098.3|10100.2|10095.2|0
1593122400000|2020-06-25 22:00:00|10103.8|10101.8|10111.4|10109.4|10111.5|10109.5|10099.8|10097.8|716
1593122700000|2020-06-25 22:05:00|10111.5|10109.5|10105.4|10103.4|10114.8|10112.8|10101.2|10099.2|307
1593123000000|2020-06-25 22:10:00|10105.5|10103.5|10106|10104|10107|10105|10101.5|10099.5|115
1593123300000|2020-06-25 22:15:00|10106.7|10104.7|10105.4|10103.4|10108|10106|10097.9|10095.9|163
1593123600000|2020-06-25 22:20:00|10105.3|10103.3|10109.8|10107.8|10110.8|10108.8|10101|10099|168
1593123900000|2020-06-25 22:25:00|10108.5|10106.5|10113.2|10111.2|10114.9|10112.9|10108.5|10106.5|240
1593124200000|2020-06-25 22:30:00|10113.3|10111.3|10104.8|10102.8|10113.7|10111.7|10103.3|10101.3|136
1593124500000|2020-06-25 22:35:00|10104.7|10102.7|10103.5|10101.5|10108.9|10106.9|10103.5|10101.5|104
1593124800000|2020-06-25 22:40:00|10103.7|10101.7|10106.3|10104.3|10108.5|10106.5|10101.9|10099.9|101
1593125100000|2020-06-25 22:45:00|10106.2|10104.2|10104.9|10102.9|10107|10105|10101.8|10099.8|87
1593125400000|2020-06-25 22:50:00|10105|10103|10111.5|10109.5|10112.9|10110.9|10105|10103|97
1593125700000|2020-06-25 22:55:00|10111.9|10109.9|10113.5|10111.5|10115.2|10113.2|10110.9|10108.9|107
1593126000000|2020-06-25 23:00:00|10113.4|10111.4|10109.3|10107.3|10116|10114|10108.2|10106.2|113
1593126300000|2020-06-25 23:05:00|10109.2|10107.2|10109.9|10107.9|10114|10112|10107|10105|130
1593126600000|2020-06-25 23:10:00|10110|10108|10110.2|10108.2|10115|10113|10110|10108|101
1593126900000|2020-06-25 23:15:00|10110.3|10108.3|10111.7|10109.7|10113.2|10111.2|10110|10108|40
1593127200000|2020-06-25 23:20:00|10110.7|10108.7|10128.2|10126.2|10129.4|10127.4|10110.7|10108.7|732
1593127500000|2020-06-25 23:25:00|10127.4|10125.4|10127.9|10125.9|10132.3|10130.3|10126.9|10124.9|223
1593127800000|2020-06-25 23:30:00|10127.8|10125.8|10127.7|10125.7|10132.3|10130.3|10126.3|10124.3|184
1593128100000|2020-06-25 23:35:00|10127.5|10125.5|10128.4|10126.4|10130.4|10128.4|10125.4|10123.4|99
1593128400000|2020-06-25 23:40:00|10127.8|10125.8|10131|10129|10132.4|10130.4|10127.4|10125.4|132
1593128700000|2020-06-25 23:45:00|10131.8|10129.8|10123.8|10121.8|10133.5|10131.5|10123.7|10121.7|192
1593129000000|2020-06-25 23:50:00|10123.9|10121.9|10122.3|10120.3|10127.5|10125.5|10121.2|10119.2|150
1593129300000|2020-06-25 23:55:00|10122.8|10120.8|10119.3|10117.3|10122.8|10120.8|10116.8|10114.8|273
1593129600000|2020-06-26 00:00:00|10119|10117|10111.8|10109.8|10122.8|10120.8|10109.7|10107.7|447
1593129900000|2020-06-26 00:05:00|10111.9|10109.9|10112.7|10110.7|10116.9|10114.9|10109.5|10107.5|258
1593130200000|2020-06-26 00:10:00|10113.5|10111.5|10101.3|10099.3|10119|10117|10095.2|10093.2|694
1593130500000|2020-06-26 00:15:00|10101.2|10099.2|10105.8|10103.8|10109.5|10107.5|10096.8|10094.8|392
1593130800000|2020-06-26 00:20:00|10105.7|10103.7|10110.4|10108.4|10113.3|10111.3|10103.7|10101.7|332
1593131100000|2020-06-26 00:25:00|10110.9|10108.9|10106.7|10104.7|10111.9|10109.9|10103.7|10101.7|243
1593131400000|2020-06-26 00:30:00|10106.9|10104.9|10106|10104|10107.3|10105.3|10096.9|10094.9|363
1593131700000|2020-06-26 00:35:00|10106.2|10104.2|10092.5|10090.5|10106.2|10104.2|10087.5|10085.5|701
1593132000000|2020-06-26 00:40:00|10092.7|10090.7|10102.7|10100.7|10104.9|10102.9|10092.4|10090.4|294
1593132300000|2020-06-26 00:45:00|10102.8|10100.8|10101.2|10099.2|10106.3|10104.3|10095.8|10093.8|300
1593132600000|2020-06-26 00:50:00|10101|10099|10104.3|10102.3|10107.5|10105.5|10098.9|10096.9|220
1593132900000|2020-06-26 00:55:00|10104.2|10102.2|10115.2|10113.2|10115.7|10113.7|10103.9|10101.9|456
1593133200000|2020-06-26 01:00:00|10115.5|10113.5|10111.5|10109.5|10118.9|10116.9|10110.3|10108.3|261
1593133500000|2020-06-26 01:05:00|10111.7|10109.7|10111.5|10109.5|10119.4|10117.4|10108.9|10106.9|260
1593133800000|2020-06-26 01:10:00|10113.7|10111.7|10118.9|10116.9|10120.4|10118.4|10113|10111|233
1593134100000|2020-06-26 01:15:00|10118.5|10116.5|10116.8|10114.8|10122.8|10120.8|10113.7|10111.7|238
1593134400000|2020-06-26 01:20:00|10116.9|10114.9|10116.5|10114.5|10120.7|10118.7|10115.5|10113.5|95
1593134700000|2020-06-26 01:25:00|10116.7|10114.7|10113.3|10111.3|10117.5|10115.5|10109.9|10107.9|140
1593135000000|2020-06-26 01:30:00|10113|10111|10111.8|10109.8|10114.9|10112.9|10105.7|10103.7|229
1593135300000|2020-06-26 01:35:00|10111.7|10109.7|10111.5|10109.5|10113.5|10111.5|10107|10105|189
1593135600000|2020-06-26 01:40:00|10111.4|10109.4|10112.4|10110.4|10113.5|10111.5|10104.9|10102.9|243
1593135900000|2020-06-26 01:45:00|10112.5|10110.5|10119.8|10117.8|10121.4|10119.4|10110.8|10108.8|325
1593136200000|2020-06-26 01:50:00|10119.7|10117.7|10121.9|10119.9|10124.9|10122.9|10118.4|10116.4|288
1593136500000|2020-06-26 01:55:00|10122|10120|10120.5|10118.5|10125.4|10123.4|10119.5|10117.5|192
1593136800000|2020-06-26 02:00:00|10120.4|10118.4|10117.7|10115.7|10123.5|10121.5|10117|10115|179
1593137100000|2020-06-26 02:05:00|10117.9|10115.9|10118.3|10116.3|10121|10119|10116.8|10114.8|174
1593137400000|2020-06-26 02:10:00|10118.4|10116.4|10113.8|10111.8|10120.3|10118.3|10111.9|10109.9|491
1593137700000|2020-06-26 02:15:00|10113.7|10111.7|10101.4|10099.4|10114.4|10112.4|10100.2|10098.2|527
1593138000000|2020-06-26 02:20:00|10101.3|10099.3|10103.5|10101.5|10105.7|10103.7|10100.7|10098.7|159
1593138300000|2020-06-26 02:25:00|10103.4|10101.4|10103.4|10101.4|10105.8|10103.8|10101.9|10099.9|224
1593138600000|2020-06-26 02:30:00|10103.3|10101.3|10105.5|10103.5|10107.9|10105.9|10101.7|10099.7|131
1593138900000|2020-06-26 02:35:00|10105.2|10103.2|10105.3|10103.3|10105.5|10103.5|10101.7|10099.7|78
1593139200000|2020-06-26 02:40:00|10105.2|10103.2|10103.8|10101.8|10109.5|10107.5|10102.8|10100.8|190
1593139500000|2020-06-26 02:45:00|10103.5|10101.5|10107.5|10105.5|10109.2|10107.2|10103.5|10101.5|100
1593139800000|2020-06-26 02:50:00|10107.3|10105.3|10108.9|10106.9|10111.8|10109.8|10105.2|10103.2|171
1593140100000|2020-06-26 02:55:00|10108.8|10106.8|10102.9|10100.9|10108.8|10106.8|10102.2|10100.2|120
1593140400000|2020-06-26 03:00:00|10102.7|10100.7|10106.3|10104.3|10106.4|10104.4|10101.5|10099.5|115
1593140700000|2020-06-26 03:05:00|10106.4|10104.4|10102.9|10100.9|10108.9|10106.9|10102.9|10100.9|152
1593141000000|2020-06-26 03:10:00|10103|10101|10096.8|10094.8|10104|10102|10095.3|10093.3|268
1593141300000|2020-06-26 03:15:00|10097|10095|10100|10098|10102.2|10100.2|10096.7|10094.7|129
1593141600000|2020-06-26 03:20:00|10099.9|10097.9|10105|10103|10107|10105|10099.2|10097.2|217
1593141900000|2020-06-26 03:25:00|10104.8|10102.8|10105|10103|10106.9|10104.9|10102.9|10100.9|180
1593142200000|2020-06-26 03:30:00|10105.4|10103.4|10111.4|10109.4|10112|10110|10100.9|10098.9|252
1593142500000|2020-06-26 03:35:00|10111.5|10109.5|10106.9|10104.9|10111.5|10109.5|10106.9|10104.9|107
1593142800000|2020-06-26 03:40:00|10106.8|10104.8|10104.5|10102.5|10110|10108|10104.3|10102.3|160
1593143100000|2020-06-26 03:45:00|10104.7|10102.7|10105|10103|10106|10104|10104|10102|99
1593143400000|2020-06-26 03:50:00|10105.2|10103.2|10105.4|10103.4|10105.9|10103.9|10100.5|10098.5|266
1593143700000|2020-06-26 03:55:00|10105.7|10103.7|10105.9|10103.9|10107.9|10105.9|10104.4|10102.4|261
1593144000000|2020-06-26 04:00:00|10106.4|10104.4|10109.2|10107.2|10113.9|10111.9|10103.4|10101.4|338
1593144300000|2020-06-26 04:05:00|10109.3|10107.3|10112|10110|10112.9|10110.9|10107.9|10105.9|94
1593144600000|2020-06-26 04:10:00|10112.2|10110.2|10107.7|10105.7|10113.4|10111.4|10107.5|10105.5|130
1593144900000|2020-06-26 04:15:00|10107.8|10105.8|10115.4|10113.4|10116.2|10114.2|10107.7|10105.7|124
1593145200000|2020-06-26 04:20:00|10115.7|10113.7|10118|10116|10119.5|10117.5|10114.4|10112.4|419
1593145500000|2020-06-26 04:25:00|10117.7|10115.7|10119.7|10117.7|10124.2|10122.2|10117.5|10115.5|435
1593145800000|2020-06-26 04:30:00|10120.8|10118.8|10118.4|10116.4|10122.3|10120.3|10117.5|10115.5|226
1593146100000|2020-06-26 04:35:00|10118.7|10116.7|10115|10113|10119.2|10117.2|10114.7|10112.7|213
1593146400000|2020-06-26 04:40:00|10115.4|10113.4|10118.4|10116.4|10119|10117|10112.9|10110.9|200
1593146700000|2020-06-26 04:45:00|10118.5|10116.5|10110.9|10108.9|10119.9|10117.9|10110.5|10108.5|326
1593147000000|2020-06-26 04:50:00|10111|10109|10110.8|10108.8|10113.4|10111.4|10109.8|10107.8|177
1593147300000|2020-06-26 04:55:00|10110.7|10108.7|10109|10107|10113.2|10111.2|10104.4|10102.4|237
1593147600000|2020-06-26 05:00:00|10109.7|10107.7|10113.9|10111.9|10117.3|10115.3|10107.9|10105.9|254
1593147900000|2020-06-26 05:05:00|10114|10112|10108.3|10106.3|10114.7|10112.7|10107.8|10105.8|138
1593148200000|2020-06-26 05:10:00|10108.2|10106.2|10110.3|10108.3|10113.4|10111.4|10107.5|10105.5|158
1593148500000|2020-06-26 05:15:00|10110.4|10108.4|10106.4|10104.4|10110.8|10108.8|10104.7|10102.7|167
1593148800000|2020-06-26 05:20:00|10106.5|10104.5|10106.7|10104.7|10109.8|10107.8|10105.8|10103.8|101
1593149100000|2020-06-26 05:25:00|10106.9|10104.9|10110.7|10108.7|10111.8|10109.8|10106.9|10104.9|101
1593149400000|2020-06-26 05:30:00|10110.8|10108.8|10108.9|10106.9|10112.9|10110.9|10108.9|10106.9|94
1593149700000|2020-06-26 05:35:00|10108.8|10106.8|10108.4|10106.4|10108.8|10106.8|10102.5|10100.5|189
1593150000000|2020-06-26 05:40:00|10108|10106|10112.8|10110.8|10117|10115|10106.5|10104.5|233
1593150300000|2020-06-26 05:45:00|10112.2|10110.2|10114.5|10112.5|10116.4|10114.4|10109.5|10107.5|154
1593150600000|2020-06-26 05:50:00|10115.3|10113.3|10107.7|10105.7|10115.7|10113.7|10106.7|10104.7|254
1593150900000|2020-06-26 05:55:00|10107.8|10105.8|10108.2|10106.2|10108.2|10106.2|10103.7|10101.7|239
1593151200000|2020-06-26 06:00:00|10107.8|10105.8|10107.7|10105.7|10108.7|10106.7|10097.9|10095.9|648
1593151500000|2020-06-26 06:05:00|10107.8|10105.8|10105.5|10103.5|10109.8|10107.8|10104.3|10102.3|264
1593151800000|2020-06-26 06:10:00|10105|10103|10092|10090|10106|10104|10091.5|10089.5|1141
1593152100000|2020-06-26 06:15:00|10091.8|10089.8|10096.7|10094.7|10098.8|10096.8|10090.3|10088.3|423
1593152400000|2020-06-26 06:20:00|10096.5|10094.5|10093.9|10091.9|10098|10096|10087.8|10085.8|384
1593152700000|2020-06-26 06:25:00|10093.3|10091.3|10087.9|10085.9|10094.4|10092.4|10084.4|10082.4|478
1593153000000|2020-06-26 06:30:00|10087.8|10085.8|10095.2|10093.2|10095.7|10093.7|10085.4|10083.4|465
1593153300000|2020-06-26 06:35:00|10095|10093|10093.4|10091.4|10095.5|10093.5|10092.2|10090.2|208
1593153600000|2020-06-26 06:40:00|10093.9|10091.9|10100.2|10098.2|10101.2|10099.2|10090.9|10088.9|584
1593153900000|2020-06-26 06:45:00|10099.9|10097.9|10096.5|10094.5|10101.2|10099.2|10096.4|10094.4|363
1593154200000|2020-06-26 06:50:00|10096.4|10094.4|10098.5|10096.5|10099.4|10097.4|10090.3|10088.3|286
1593154500000|2020-06-26 06:55:00|10098.4|10096.4|10090.5|10088.5|10098.4|10096.4|10088.9|10086.9|317
1593154800000|2020-06-26 07:00:00|10090|10088|10093.2|10091.2|10100|10098|10086.5|10084.5|724
1593155100000|2020-06-26 07:05:00|10093|10091|10091.8|10089.8|10097.5|10095.5|10090|10088|418
1593155400000|2020-06-26 07:10:00|10091.5|10089.5|10066|10064|10091.5|10089.5|10064.7|10062.7|1351
1593155700000|2020-06-26 07:15:00|10065.5|10063.5|10063.2|10061.2|10069.8|10067.8|10060.2|10058.2|681
1593156000000|2020-06-26 07:20:00|10063|10061|10061.2|10059.2|10068.5|10066.5|10055.2|10053.2|1041
1593156300000|2020-06-26 07:25:00|10061.4|10059.4|10069|10067|10070|10068|10059|10057|665
1593156600000|2020-06-26 07:30:00|10069.2|10067.2|10070.4|10068.4|10071.8|10069.8|10067|10065|549
1593156900000|2020-06-26 07:35:00|10070.9|10068.9|10068.9|10066.9|10072.4|10070.4|10067.5|10065.5|343
1593157200000|2020-06-26 07:40:00|10068.5|10066.5|10074.7|10072.7|10075.8|10073.8|10064.8|10062.8|438
1593157500000|2020-06-26 07:45:00|10074.5|10072.5|10079.4|10077.4|10081|10079|10073.3|10071.3|610
1593157800000|2020-06-26 07:50:00|10079.3|10077.3|10078.8|10076.8|10084.7|10082.7|10077.2|10075.2|449
1593158100000|2020-06-26 07:55:00|10078.9|10076.9|10078.5|10076.5|10081.9|10079.9|10076.9|10074.9|318
1593158400000|2020-06-26 08:00:00|10079.4|10077.4|10056.9|10054.9|10080.7|10078.7|10056|10054|1105
1593158700000|2020-06-26 08:05:00|10057.3|10055.3|10048.8|10046.8|10061.4|10059.4|10046.9|10044.9|1112
1593159000000|2020-06-26 08:10:00|10049|10047|10052.2|10050.2|10054|10052|10046.3|10044.3|742
1593159300000|2020-06-26 08:15:00|10051.9|10049.9|10056.9|10054.9|10059.2|10057.2|10048.3|10046.3|964
1593159600000|2020-06-26 08:20:00|10056.7|10054.7|10059.8|10057.8|10061.3|10059.3|10055.9|10053.9|402
1593159900000|2020-06-26 08:25:00|10059.7|10057.7|10059.7|10057.7|10064.7|10062.7|10055.7|10053.7|370
1593160200000|2020-06-26 08:30:00|10059.5|10057.5|10063.7|10061.7|10063.9|10061.9|10058|10056|247
1593160500000|2020-06-26 08:35:00|10063.8|10061.8|10069|10067|10069.2|10067.2|10062.7|10060.7|391
1593160800000|2020-06-26 08:40:00|10068.8|10066.8|10075.5|10073.5|10077.5|10075.5|10066.2|10064.2|582
1593161100000|2020-06-26 08:45:00|10075.4|10073.4|10076|10074|10081.9|10079.9|10074.3|10072.3|740
1593161400000|2020-06-26 08:50:00|10075.9|10073.9|10085.3|10083.3|10085.7|10083.7|10074|10072|405
1593161700000|2020-06-26 08:55:00|10085|10083|10086|10084|10092|10090|10083.4|10081.4|682
1593162000000|2020-06-26 09:00:00|10086.3|10084.3|10084.2|10082.2|10089.8|10087.8|10082.4|10080.4|404
1593162300000|2020-06-26 09:05:00|10084.3|10082.3|10090.5|10088.5|10090.8|10088.8|10082|10080|438
1593162600000|2020-06-26 09:10:00|10090.9|10088.9|10093.7|10091.7|10098|10096|10090.7|10088.7|643
1593162900000|2020-06-26 09:15:00|10093.8|10091.8|10090.8|10088.8|10098.3|10096.3|10089.9|10087.9|636
1593163200000|2020-06-26 09:20:00|10090.9|10088.9|10093|10091|10099.8|10097.8|10090.5|10088.5|383
1593163500000|2020-06-26 09:25:00|10092.5|10090.5|10093.9|10091.9|10095.4|10093.4|10090.2|10088.2|416
1593163800000|2020-06-26 09:30:00|10093.8|10091.8|10112.3|10110.3|10112.8|10110.8|10092.7|10090.7|964
1593164100000|2020-06-26 09:35:00|10112.2|10110.2|10104.9|10102.9|10113.4|10111.4|10102.7|10100.7|701
1593164400000|2020-06-26 09:40:00|10105|10103|10105.2|10103.2|10107.2|10105.2|10101.5|10099.5|392
1593164700000|2020-06-26 09:45:00|10105.7|10103.7|10104.4|10102.4|10107.3|10105.3|10100.8|10098.8|408
1593165000000|2020-06-26 09:50:00|10104.5|10102.5|10101.9|10099.9|10105.4|10103.4|10097.3|10095.3|402
1593165300000|2020-06-26 09:55:00|10101.8|10099.8|10107.2|10105.2|10109.3|10107.3|10099.9|10097.9|551
1593165600000|2020-06-26 10:00:00|10107.5|10105.5|10116.4|10114.4|10119.2|10117.2|10106.2|10104.2|859
1593165900000|2020-06-26 10:05:00|10116.5|10114.5|10112.5|10110.5|10121.7|10119.7|10111.2|10109.2|677
1593166200000|2020-06-26 10:10:00|10112.7|10110.7|10114.9|10112.9|10115.4|10113.4|10108.9|10106.9|400
1593166500000|2020-06-26 10:15:00|10115.2|10113.2|10110.7|10108.7|10118|10116|10108.5|10106.5|413
1593166800000|2020-06-26 10:20:00|10110|10108|10113.8|10111.8|10114.7|10112.7|10106.4|10104.4|526
1593167100000|2020-06-26 10:25:00|10114|10112|10120.5|10118.5|10127.4|10125.4|10110.7|10108.7|791
1593167400000|2020-06-26 10:30:00|10120.4|10118.4|10119|10117|10122.5|10120.5|10118.3|10116.3|437
1593167700000|2020-06-26 10:35:00|10118.5|10116.5|10115.5|10113.5|10123.7|10121.7|10115.5|10113.5|452
1593168000000|2020-06-26 10:40:00|10115.7|10113.7|10121.5|10119.5|10125.2|10123.2|10115|10113|319
1593168300000|2020-06-26 10:45:00|10121.7|10119.7|10115.9|10113.9|10122.5|10120.5|10115.7|10113.7|327
1593168600000|2020-06-26 10:50:00|10115.5|10113.5|10116.5|10114.5|10120.9|10118.9|10114.7|10112.7|413
1593168900000|2020-06-26 10:55:00|10116.7|10114.7|10121.2|10119.2|10123.7|10121.7|10116.4|10114.4|312
1593169200000|2020-06-26 11:00:00|10121.7|10119.7|10128.8|10126.8|10131|10129|10119|10117|616
1593169500000|2020-06-26 11:05:00|10128.9|10126.9|10130.4|10128.4|10132.8|10130.8|10128.9|10126.9|707
1593169800000|2020-06-26 11:10:00|10130.5|10128.5|10125.5|10123.5|10131.9|10129.9|10123.9|10121.9|553
1593170100000|2020-06-26 11:15:00|10125.7|10123.7|10124|10122|10126.5|10124.5|10120.4|10118.4|357
1593170400000|2020-06-26 11:20:00|10124.2|10122.2|10114.5|10112.5|10125|10123|10113.9|10111.9|559
1593170700000|2020-06-26 11:25:00|10114.4|10112.4|10112.7|10110.7|10115.7|10113.7|10110.7|10108.7|403
1593171000000|2020-06-26 11:30:00|10112.9|10110.9|10106.3|10104.3|10113.9|10111.9|10104.5|10102.5|690
1593171300000|2020-06-26 11:35:00|10106.4|10104.4|10108|10106|10109.2|10107.2|10105.7|10103.7|396
1593171600000|2020-06-26 11:40:00|10108.2|10106.2|10111.9|10109.9|10117.2|10115.2|10108.2|10106.2|655
1593171900000|2020-06-26 11:45:00|10112|10110|10105.2|10103.2|10114.8|10112.8|10105.2|10103.2|427
1593172200000|2020-06-26 11:50:00|10105.3|10103.3|10105.2|10103.2|10109.2|10107.2|10102.7|10100.7|367
1593172500000|2020-06-26 11:55:00|10105.4|10103.4|10103|10101|10107|10105|10102.7|10100.7|313
1593172800000|2020-06-26 12:00:00|10102.8|10100.8|10106.7|10104.7|10107.7|10105.7|10100.9|10098.9|474
1593173100000|2020-06-26 12:05:00|10106.8|10104.8|10104.9|10102.9|10108.7|10106.7|10101.4|10099.4|408
1593173400000|2020-06-26 12:10:00|10105.2|10103.2|10095.7|10093.7|10105.7|10103.7|10089.9|10087.9|1024
1593173700000|2020-06-26 12:15:00|10095.4|10093.4|10099.5|10097.5|10101.7|10099.7|10090.5|10088.5|552
1593174000000|2020-06-26 12:20:00|10099.7|10097.7|10098.2|10096.2|10100.9|10098.9|10094.5|10092.5|506
1593174300000|2020-06-26 12:25:00|10098|10096|10103.2|10101.2|10103.5|10101.5|10094.3|10092.3|725
1593174600000|2020-06-26 12:30:00|10103|10101|10107.8|10105.8|10110.9|10108.9|10100.3|10098.3|869
1593174900000|2020-06-26 12:35:00|10107.5|10105.5|10100.7|10098.7|10107.8|10105.8|10098.3|10096.3|672
1593175200000|2020-06-26 12:40:00|10100|10098|10100.4|10098.4|10102.4|10100.4|10094.4|10092.4|678
1593175500000|2020-06-26 12:45:00|10100.5|10098.5|10098|10096|10101.5|10099.5|10096.8|10094.8|478
1593175800000|2020-06-26 12:50:00|10097.9|10095.9|10081.8|10079.8|10099.2|10097.2|10081.5|10079.5|1043
1593176100000|2020-06-26 12:55:00|10082.5|10080.5|10087.4|10085.4|10088|10086|10077.3|10075.3|1624
1593176400000|2020-06-26 13:00:00|10086.5|10084.5|10087.2|10085.2|10087.9|10085.9|10079.2|10077.2|1014
1593176700000|2020-06-26 13:05:00|10087|10085|10089.4|10087.4|10091.2|10089.2|10085.9|10083.9|649
1593177000000|2020-06-26 13:10:00|10090|10088|10085.8|10083.8|10090.2|10088.2|10083|10081|579
1593177300000|2020-06-26 13:15:00|10085.5|10083.5|10086|10084|10090.7|10088.7|10082.3|10080.3|647
1593177600000|2020-06-26 13:20:00|10085.9|10083.9|10087.5|10085.5|10088.5|10086.5|10083.4|10081.4|412
1593177900000|2020-06-26 13:25:00|10087.4|10085.4|10088.7|10086.7|10090.4|10088.4|10079.4|10077.4|1165
1593178200000|2020-06-26 13:30:00|10086.9|10084.9|10079.3|10078.3|10095|10094|10056.4|10055.4|12335
1593178500000|2020-06-26 13:35:00|10079.5|10078.5|10058.3|10057.3|10089.5|10088.5|10052.5|10051.5|7930
1593178800000|2020-06-26 13:40:00|10056.3|10055.3|10018.3|10017.3|10056.5|10055.5|10017.5|10016.5|11253
1593179100000|2020-06-26 13:45:00|10017.9|10016.9|10027.8|10026.8|10034|10033|10008.8|10007.8|8313
1593179400000|2020-06-26 13:50:00|10027.5|10026.5|10033.8|10032.8|10035.3|10034.3|10011|10010|9065
1593179700000|2020-06-26 13:55:00|10034|10033|10032|10031|10035.8|10034.8|10014.8|10013.8|5970
1593180000000|2020-06-26 14:00:00|10030.8|10029.8|9997.5|9996.5|10030.8|10029.8|9992|9991|9247
1593180300000|2020-06-26 14:05:00|9997.9|9996.9|10000|9999|10005.3|10004.3|9993.9|9992.9|6293
1593180600000|2020-06-26 14:10:00|10001.8|10000.8|9973.3|9972.3|10003.6|10002.6|9966.3|9965.3|7110
1593180900000|2020-06-26 14:15:00|9973.1|9972.1|9941.7|9940.7|9973.1|9972.1|9931|9930|9379
1593181200000|2020-06-26 14:20:00|9942|9941|9940.2|9939.2|9944.2|9943.2|9910|9909|11345
1593181500000|2020-06-26 14:25:00|9939.7|9938.7|9943.2|9942.2|9948|9947|9928.3|9927.3|8194
1593181800000|2020-06-26 14:30:00|9942.6|9941.6|9903.1|9902.1|9951.1|9950.1|9898.6|9897.6|12351
1593182100000|2020-06-26 14:35:00|9904.2|9903.2|9890.5|9889.5|9912.8|9911.8|9887.3|9886.3|8735
1593182400000|2020-06-26 14:40:00|9889.8|9888.8|9909.3|9908.3|9910.3|9909.3|9881.8|9880.8|8886
1593182700000|2020-06-26 14:45:00|9909|9908|9886.1|9885.1|9918.3|9917.3|9883.1|9882.1|8251
1593183000000|2020-06-26 14:50:00|9887.6|9886.6|9888.3|9887.3|9907|9906|9866.1|9865.1|10551
1593183300000|2020-06-26 14:55:00|9888.1|9887.1|9901.1|9900.1|9910.6|9909.6|9875.5|9874.5|10422
1593183600000|2020-06-26 15:00:00|9901.5|9900.5|9931.7|9930.7|9931.8|9930.8|9898.8|9897.8|9215
1593183900000|2020-06-26 15:05:00|9931.8|9930.8|9946.7|9945.7|9953.1|9952.1|9926.3|9925.3|9719
1593184200000|2020-06-26 15:10:00|9947.3|9946.3|9954.3|9953.3|9958.6|9957.6|9938.7|9937.7|7666
1593184500000|2020-06-26 15:15:00|9954.2|9953.2|9934.1|9933.1|9955.1|9954.1|9931.2|9930.2|6704
1593184800000|2020-06-26 15:20:00|9935|9934|9943.6|9942.6|9949.5|9948.5|9924.3|9923.3|5644
1593185100000|2020-06-26 15:25:00|9943.3|9942.3|9944.3|9943.3|9953.3|9952.3|9931.6|9930.6|7454
1593185400000|2020-06-26 15:30:00|9946.3|9945.3|9934.3|9933.3|9950.2|9949.2|9923.1|9922.1|6260
1593185700000|2020-06-26 15:35:00|9934.8|9933.8|9963.8|9962.8|9968.3|9967.3|9934.6|9933.6|6046
1593186000000|2020-06-26 15:40:00|9964.2|9963.2|9963.6|9962.6|9971.8|9970.8|9957.2|9956.2|5027
1593186300000|2020-06-26 15:45:00|9963.7|9962.7|9986.3|9985.3|9987.8|9986.8|9959.8|9958.8|6641
1593186600000|2020-06-26 15:50:00|9986.2|9985.2|9974|9973|9990.2|9989.2|9972.7|9971.7|3643
1593186900000|2020-06-26 15:55:00|9973.8|9972.8|9983.5|9982.5|9994.5|9993.5|9971.1|9970.1|4244
1593187200000|2020-06-26 16:00:00|9983.3|9982.3|9953.5|9952.5|9985.7|9984.7|9950.5|9949.5|5648
1593187500000|2020-06-26 16:05:00|9952.6|9951.6|9934.6|9933.6|9956.3|9955.3|9932.3|9931.3|5320
1593187800000|2020-06-26 16:10:00|9934.8|9933.8|9929.7|9928.7|9944.2|9943.2|9927|9926|3352
1593188100000|2020-06-26 16:15:00|9929.8|9928.8|9909.7|9908.7|9935.6|9934.6|9907.6|9906.6|5154
1593188400000|2020-06-26 16:20:00|9909.8|9908.8|9927|9926|9928.1|9927.1|9895|9894|7156
1593188700000|2020-06-26 16:25:00|9927.1|9926.1|9926.8|9925.8|9937.2|9936.2|9921.8|9920.8|4829
1593189000000|2020-06-26 16:30:00|9927.1|9926.1|9916.3|9915.3|9927.2|9926.2|9906.8|9905.8|5628
1593189300000|2020-06-26 16:35:00|9915.8|9914.8|9926.1|9925.1|9926.6|9925.6|9905.8|9904.8|4689
1593189600000|2020-06-26 16:40:00|9926.7|9925.7|9909.2|9908.2|9927.5|9926.5|9899|9898|4429
1593189900000|2020-06-26 16:45:00|9908.2|9907.2|9914.4|9913.4|9921.7|9920.7|9892.7|9891.7|5274
1593190200000|2020-06-26 16:50:00|9914.7|9913.7|9931.9|9930.9|9932.2|9931.2|9909.2|9908.2|4102
1593190500000|2020-06-26 16:55:00|9931.7|9930.7|9935|9934|9939.4|9938.4|9924.2|9923.2|3376
1593190800000|2020-06-26 17:00:00|9934.7|9933.7|9943.2|9942.2|9949.7|9948.7|9926.2|9925.2|4782
1593191100000|2020-06-26 17:05:00|9942.8|9941.8|9953.9|9952.9|9960.8|9959.8|9942.4|9941.4|3620
1593191400000|2020-06-26 17:10:00|9954|9953|9947.3|9946.3|9954.7|9953.7|9944.7|9943.7|2790
1593191700000|2020-06-26 17:15:00|9947.5|9946.5|9951.2|9950.2|9956.5|9955.5|9943.8|9942.8|2718
1593192000000|2020-06-26 17:20:00|9951.4|9950.4|9952.9|9951.9|9960.4|9959.4|9941.2|9940.2|3802
1593192300000|2020-06-26 17:25:00|9952.8|9951.8|9952.7|9951.7|9956.2|9955.2|9943.2|9942.2|2509
1593192600000|2020-06-26 17:30:00|9952.8|9951.8|9955.9|9954.9|9956.2|9955.2|9944.2|9943.2|2685
1593192900000|2020-06-26 17:35:00|9956.2|9955.2|9961.3|9960.3|9966.4|9965.4|9935.7|9934.7|5539
1593193200000|2020-06-26 17:40:00|9960.9|9959.9|9945.5|9944.5|9963.4|9962.4|9941.4|9940.4|4078
1593193500000|2020-06-26 17:45:00|9945.2|9944.2|9946.5|9945.5|9951.7|9950.7|9934.4|9933.4|3181
1593193800000|2020-06-26 17:50:00|9947.2|9946.2|9938.7|9937.7|9948.2|9947.2|9932.2|9931.2|3930
1593194100000|2020-06-26 17:55:00|9939.2|9938.2|9929|9928|9939.8|9938.8|9923.7|9922.7|3534
1593194400000|2020-06-26 18:00:00|9928.9|9927.9|9945.8|9944.8|9951|9950|9917.5|9916.5|6260
1593194700000|2020-06-26 18:05:00|9945.4|9944.4|9940.4|9939.4|9949.4|9948.4|9934.4|9933.4|3873
1593195000000|2020-06-26 18:10:00|9940.3|9939.3|9927.7|9926.7|9952.4|9951.4|9925.3|9924.3|4714
1593195300000|2020-06-26 18:15:00|9927.4|9926.4|9927|9926|9933.7|9932.7|9922.3|9921.3|3652
1593195600000|2020-06-26 18:20:00|9926.9|9925.9|9923.7|9922.7|9928.4|9927.4|9918.2|9917.2|3656
1593195900000|2020-06-26 18:25:00|9923.4|9922.4|9910.2|9909.2|9925|9924|9900.7|9899.7|5396
1593196200000|2020-06-26 18:30:00|9909.9|9908.9|9908.9|9907.9|9916.7|9915.7|9895|9894|4979
1593196500000|2020-06-26 18:35:00|9909.3|9908.3|9890.7|9889.7|9909.7|9908.7|9885.5|9884.5|5471
1593196800000|2020-06-26 18:40:00|9889.7|9888.7|9886.7|9885.7|9905.2|9904.2|9886.3|9885.3|4026
1593197100000|2020-06-26 18:45:00|9885.9|9884.9|9883.5|9882.5|9894.7|9893.7|9875.4|9874.4|5274
1593197400000|2020-06-26 18:50:00|9883.4|9882.4|9896.7|9895.7|9902.9|9901.9|9882.9|9881.9|5750
1593197700000|2020-06-26 18:55:00|9896.5|9895.5|9893.9|9892.9|9896.8|9895.8|9880.3|9879.3|3731
1593198000000|2020-06-26 19:00:00|9894.2|9893.2|9899.9|9898.9|9912.7|9911.7|9892.7|9891.7|3761
1593198300000|2020-06-26 19:05:00|9900.9|9899.9|9888.7|9887.7|9903.8|9902.8|9876.4|9875.4|3486
1593198600000|2020-06-26 19:10:00|9889.2|9888.2|9895.9|9894.9|9898.9|9897.9|9879.2|9878.2|3773
1593198900000|2020-06-26 19:15:00|9894.9|9893.9|9888.2|9887.2|9903|9902|9885.2|9884.2|3704
1593199200000|2020-06-26 19:20:00|9887.7|9886.7|9880.1|9879.1|9897.6|9896.6|9880.1|9879.1|3797
1593199500000|2020-06-26 19:25:00|9879.8|9878.8|9892.9|9891.9|9897.4|9896.4|9869.8|9868.8|5477
1593199800000|2020-06-26 19:30:00|9892.1|9891.1|9871.4|9870.4|9895.9|9894.9|9867.1|9866.1|5249
1593200100000|2020-06-26 19:35:00|9871.7|9870.7|9863.7|9862.7|9876.2|9875.2|9852.9|9851.9|6767
1593200400000|2020-06-26 19:40:00|9863.4|9862.4|9905.4|9904.4|9906.2|9905.2|9857.2|9856.2|7456
1593200700000|2020-06-26 19:45:00|9905.3|9904.3|9890.3|9889.3|9924.6|9923.6|9890.3|9889.3|7666
1593201000000|2020-06-26 19:50:00|9890.6|9889.6|9842.4|9841.4|9898.4|9897.4|9838.7|9837.7|9765
1593201300000|2020-06-26 19:55:00|9843.4|9842.4|9857.8|9856.8|9865.8|9864.8|9840.1|9839.1|15021
1593201600000|2020-06-26 20:00:00|9857.4|9856.4|9882.4|9880.4|9887.8|9885.8|9855.5|9853.5|7956
1593201900000|2020-06-26 20:05:00|9882.3|9880.3|9877.5|9875.5|9891.7|9889.7|9870.3|9868.3|4055
1593202200000|2020-06-26 20:10:00|9877.2|9875.2|9883.5|9878.5|9883.6|9880.4|9867.3|9865.3|2908
1593202500000|2020-06-26 20:15:00|9883.4|9878.4|9886.7|9881.7|9888.2|9883.2|9880.4|9875.4|0
1593202800000|2020-06-26 20:20:00|9886.2|9881.2|9881.5|9876.5|9886.2|9881.2|9881.1|9876.1|0
1593203100000|2020-06-26 20:25:00|9881.4|9876.4|9879|9874|9882.2|9877.2|9878.2|9873.2|0
1593203400000|2020-06-26 20:30:00|9879.1|9874.1|9862.5|9860.5|9880|9878|9861.5|9859.5|823
1593203700000|2020-06-26 20:35:00|9862.8|9860.8|9862.3|9860.3|9865.5|9863.5|9861.3|9859.3|363
1593204000000|2020-06-26 20:40:00|9863.3|9861.3|9864.8|9862.8|9867|9865|9860|9858|489
1593204300000|2020-06-26 20:45:00|9863.8|9861.8|9863.3|9861.3|9865|9863|9859.8|9857.8|443
1593204600000|2020-06-26 20:50:00|9862.3|9860.3|9859.3|9857.3|9863.3|9861.3|9856|9854|430
1593204900000|2020-06-26 20:55:00|9859.5|9857.5|9861.5|9856.5|9861.5|9858|9856.8|9854.8|222
1593381600000|2020-06-28 22:00:00|9814.3|9812.3|9813.8|9811.8|9826.3|9824.3|9795.2|9793.2|1763
1593381900000|2020-06-28 22:05:00|9813.7|9811.7|9815|9813|9818.2|9816.2|9802.8|9800.8|598
1593382200000|2020-06-28 22:10:00|9814.9|9812.9|9812.7|9810.7|9823.8|9821.8|9810.4|9808.4|551
1593382500000|2020-06-28 22:15:00|9811.8|9809.8|9828.2|9826.2|9833.9|9831.9|9811.7|9809.7|767
1593382800000|2020-06-28 22:20:00|9828.5|9826.5|9843.7|9841.7|9844.3|9842.3|9827|9825|607
1593383100000|2020-06-28 22:25:00|9843.9|9841.9|9837|9835|9844.7|9842.7|9835.9|9833.9|329
1593383400000|2020-06-28 22:30:00|9836.9|9834.9|9840.9|9838.9|9846.7|9844.7|9836.2|9834.2|559
1593383700000|2020-06-28 22:35:00|9841|9839|9842.2|9840.2|9846.9|9844.9|9837.7|9835.7|331
1593384000000|2020-06-28 22:40:00|9842.3|9840.3|9840.9|9838.9|9850|9848|9840.3|9838.3|280
1593384300000|2020-06-28 22:45:00|9840.2|9838.2|9832.5|9830.5|9842|9840|9826.7|9824.7|488
1593384600000|2020-06-28 22:50:00|9832.7|9830.7|9842.8|9840.8|9849.4|9847.4|9832.7|9830.7|477
1593384900000|2020-06-28 22:55:00|9842.5|9840.5|9841.9|9839.9|9844.8|9842.8|9840|9838|111
1593385200000|2020-06-28 23:00:00|9841.7|9839.7|9838.5|9836.5|9848.3|9846.3|9830.2|9828.2|450
1593385500000|2020-06-28 23:05:00|9838.7|9836.7|9828|9826|9845.3|9843.3|9826.2|9824.2|384
1593385800000|2020-06-28 23:10:00|9828.3|9826.3|9836.2|9834.2|9836.2|9834.2|9827.9|9825.9|244
1593386100000|2020-06-28 23:15:00|9835.9|9833.9|9825.3|9823.3|9837.5|9835.5|9823|9821|364
1593386400000|2020-06-28 23:20:00|9825.2|9823.2|9822.8|9820.8|9830.9|9828.9|9821.4|9819.4|267
1593386700000|2020-06-28 23:25:00|9822.7|9820.7|9820.7|9818.7|9830.9|9828.9|9820.3|9818.3|410
1593387000000|2020-06-28 23:30:00|9820.2|9818.2|9831|9829|9831.4|9829.4|9819.5|9817.5|342
1593387300000|2020-06-28 23:35:00|9830.9|9828.9|9841.5|9839.5|9841.5|9839.5|9830.5|9828.5|390
1593387600000|2020-06-28 23:40:00|9841.8|9839.8|9850.8|9848.8|9853.9|9851.9|9841.5|9839.5|909
1593387900000|2020-06-28 23:45:00|9851|9849|9850.4|9848.4|9854.4|9852.4|9845.9|9843.9|370
1593388200000|2020-06-28 23:50:00|9849.9|9847.9|9847.5|9845.5|9853|9851|9845.8|9843.8|302
1593388500000|2020-06-28 23:55:00|9847.7|9845.7|9841.9|9839.9|9853|9851|9838.7|9836.7|434
1593388800000|2020-06-29 00:00:00|9842|9840|9834.8|9832.8|9848.4|9846.4|9828.9|9826.9|679
1593389100000|2020-06-29 00:05:00|9834.9|9832.9|9844.4|9842.4|9849.4|9847.4|9834.9|9832.9|444
1593389400000|2020-06-29 00:10:00|9845.3|9843.3|9844.3|9842.3|9849.9|9847.9|9833.7|9831.7|440
1593389700000|2020-06-29 00:15:00|9843.8|9841.8|9832.5|9830.5|9843.8|9841.8|9832.5|9830.5|329
1593390000000|2020-06-29 00:20:00|9832.2|9830.2|9832.8|9830.8|9837.7|9835.7|9827.7|9825.7|442
1593390300000|2020-06-29 00:25:00|9832.9|9830.9|9837.3|9835.3|9842.4|9840.4|9832.4|9830.4|284
1593390600000|2020-06-29 00:30:00|9837.4|9835.4|9838|9836|9845.8|9843.8|9834.3|9832.3|327
1593390900000|2020-06-29 00:35:00|9838.2|9836.2|9833.3|9831.3|9838.2|9836.2|9828.5|9826.5|302
1593391200000|2020-06-29 00:40:00|9833.4|9831.4|9837.2|9835.2|9842.3|9840.3|9831.5|9829.5|415
1593391500000|2020-06-29 00:45:00|9837|9835|9845.9|9843.9|9848.3|9846.3|9837|9835|438
1593391800000|2020-06-29 00:50:00|9845.7|9843.7|9843.3|9841.3|9848.2|9846.2|9840.7|9838.7|251
1593392100000|2020-06-29 00:55:00|9843|9841|9858|9856|9859.9|9857.9|9841|9839|564
1593392400000|2020-06-29 01:00:00|9857.4|9855.4|9861.2|9859.2|9863.7|9861.7|9854.3|9852.3|794
1593392700000|2020-06-29 01:05:00|9861|9859|9865|9863|9867.8|9865.8|9858.3|9856.3|620
1593393000000|2020-06-29 01:10:00|9864.9|9862.9|9878|9876|9879.4|9877.4|9860.8|9858.8|803
1593393300000|2020-06-29 01:15:00|9877.9|9875.9|9883.2|9881.2|9888.4|9886.4|9874.3|9872.3|1129
1593393600000|2020-06-29 01:20:00|9883.4|9881.4|9879.2|9877.2|9884.5|9882.5|9875.8|9873.8|727
1593393900000|2020-06-29 01:25:00|9879.3|9877.3|9881.5|9879.5|9885.5|9883.5|9877.8|9875.8|481
1593394200000|2020-06-29 01:30:00|9881.4|9879.4|9880.5|9878.5|9891.5|9889.5|9880.2|9878.2|1090
1593394500000|2020-06-29 01:35:00|9881|9879|9877.7|9875.7|9881|9879|9871.7|9869.7|877
1593394800000|2020-06-29 01:40:00|9877.2|9875.2|9882.9|9880.9|9887.4|9885.4|9873.9|9871.9|758
1593395100000|2020-06-29 01:45:00|9883|9881|9886.5|9884.5|9891|9889|9882.9|9880.9|685
1593395400000|2020-06-29 01:50:00|9886.8|9884.8|9889.2|9887.2|9896.4|9894.4|9886.8|9884.8|675
1593395700000|2020-06-29 01:55:00|9889.3|9887.3|9893.9|9891.9|9896.2|9894.2|9887.4|9885.4|611
1593396000000|2020-06-29 02:00:00|9894.4|9892.4|9886.9|9884.9|9896|9894|9885.5|9883.5|588
1593396300000|2020-06-29 02:05:00|9886.7|9884.7|9883|9881|9887.3|9885.3|9879.5|9877.5|792
1593396600000|2020-06-29 02:10:00|9882.7|9880.7|9893.4|9891.4|9894.3|9892.3|9882.3|9880.3|752
1593396900000|2020-06-29 02:15:00|9893.2|9891.2|9888.9|9886.9|9894.3|9892.3|9887.2|9885.2|436
1593397200000|2020-06-29 02:20:00|9888.8|9886.8|9884.7|9882.7|9890.4|9888.4|9883.2|9881.2|325
1593397500000|2020-06-29 02:25:00|9884.9|9882.9|9883.3|9881.3|9888.3|9886.3|9882.5|9880.5|382
1593397800000|2020-06-29 02:30:00|9883.4|9881.4|9867.3|9865.3|9883.8|9881.8|9867|9865|883
1593398100000|2020-06-29 02:35:00|9867.5|9865.5|9870.7|9868.7|9872.8|9870.8|9866|9864|569
1593398400000|2020-06-29 02:40:00|9870.4|9868.4|9869.5|9867.5|9874|9872|9867.2|9865.2|471
1593398700000|2020-06-29 02:45:00|9869.4|9867.4|9874.7|9872.7|9878.7|9876.7|9868.8|9866.8|425
1593399000000|2020-06-29 02:50:00|9874.4|9872.4|9857.8|9855.8|9876.3|9874.3|9857|9855|648
1593399300000|2020-06-29 02:55:00|9858.2|9856.2|9861.4|9859.4|9866|9864|9855.7|9853.7|947
1593399600000|2020-06-29 03:00:00|9861.5|9859.5|9863.8|9861.8|9869.4|9867.4|9858.3|9856.3|537
1593399900000|2020-06-29 03:05:00|9863.9|9861.9|9861.3|9859.3|9864.9|9862.9|9857.7|9855.7|240
1593400200000|2020-06-29 03:10:00|9861.4|9859.4|9849.9|9847.9|9862.2|9860.2|9846.7|9844.7|642
1593400500000|2020-06-29 03:15:00|9849.8|9847.8|9853.3|9851.3|9853.4|9851.4|9846.7|9844.7|460
1593400800000|2020-06-29 03:20:00|9853.4|9851.4|9862.5|9860.5|9863.9|9861.9|9851.7|9849.7|490
1593401100000|2020-06-29 03:25:00|9862.4|9860.4|9860.4|9858.4|9864.5|9862.5|9858.8|9856.8|389
1593401400000|2020-06-29 03:30:00|9860.3|9858.3|9858.9|9856.9|9864.9|9862.9|9850.3|9848.3|841
1593401700000|2020-06-29 03:35:00|9859.3|9857.3|9859.7|9857.7|9861.8|9859.8|9853.5|9851.5|342
1593402000000|2020-06-29 03:40:00|9859.4|9857.4|9843.3|9841.3|9861.4|9859.4|9842.9|9840.9|683
1593402300000|2020-06-29 03:45:00|9843.2|9841.2|9845.9|9843.9|9849.4|9847.4|9841.5|9839.5|646
1593402600000|2020-06-29 03:50:00|9846|9844|9842.8|9840.8|9847.4|9845.4|9842.4|9840.4|444
1593402900000|2020-06-29 03:55:00|9842.7|9840.7|9847.7|9845.7|9851|9849|9842.5|9840.5|293
1593403200000|2020-06-29 04:00:00|9847.8|9845.8|9854.8|9852.8|9855.9|9853.9|9847|9845|394
1593403500000|2020-06-29 04:05:00|9854.7|9852.7|9853.9|9851.9|9863.7|9861.7|9847.9|9845.9|871
1593403800000|2020-06-29 04:10:00|9853.5|9851.5|9846.8|9844.8|9855.4|9853.4|9845.8|9843.8|354
1593404100000|2020-06-29 04:15:00|9847|9845|9848.9|9846.9|9851.7|9849.7|9841.2|9839.2|400
1593404400000|2020-06-29 04:20:00|9848.8|9846.8|9850.2|9848.2|9855.3|9853.3|9848.2|9846.2|417
1593404700000|2020-06-29 04:25:00|9849.4|9847.4|9855.4|9853.4|9855.9|9853.9|9849|9847|189
1593405000000|2020-06-29 04:30:00|9855.5|9853.5|9853.4|9851.4|9860.2|9858.2|9852.9|9850.9|344
1593405300000|2020-06-29 04:35:00|9853.3|9851.3|9830.2|9828.2|9853.7|9851.7|9824|9822|1505
1593405600000|2020-06-29 04:40:00|9830.3|9828.3|9829.2|9827.2|9831.3|9829.3|9820.4|9818.4|918
1593405900000|2020-06-29 04:45:00|9829.3|9827.3|9831.4|9829.4|9833.7|9831.7|9827.8|9825.8|386
1593406200000|2020-06-29 04:50:00|9831.3|9829.3|9832.5|9830.5|9832.5|9830.5|9823.5|9821.5|423
1593406500000|2020-06-29 04:55:00|9832.7|9830.7|9826.9|9824.9|9837.7|9835.7|9824.8|9822.8|526
1593406800000|2020-06-29 05:00:00|9827.2|9825.2|9835.2|9833.2|9837.2|9835.2|9826.9|9824.9|664
1593407100000|2020-06-29 05:05:00|9835.3|9833.3|9845.2|9843.2|9847.2|9845.2|9833.5|9831.5|766
1593407400000|2020-06-29 05:10:00|9845.4|9843.4|9850.9|9848.9|9855.8|9853.8|9845.2|9843.2|719
1593407700000|2020-06-29 05:15:00|9851.2|9849.2|9849.4|9847.4|9853.8|9851.8|9848|9846|261
1593408000000|2020-06-29 05:20:00|9849.3|9847.3|9847.4|9845.4|9856.2|9854.2|9846.3|9844.3|349
1593408300000|2020-06-29 05:25:00|9847.2|9845.2|9860|9858|9863.5|9861.5|9845.8|9843.8|592
1593408600000|2020-06-29 05:30:00|9859.8|9857.8|9856.4|9854.4|9862.9|9860.9|9852.8|9850.8|402
1593408900000|2020-06-29 05:35:00|9856.3|9854.3|9850.5|9848.5|9857.4|9855.4|9849|9847|481
1593409200000|2020-06-29 05:40:00|9850.4|9848.4|9848.2|9846.2|9853.4|9851.4|9843.9|9841.9|453
1593409500000|2020-06-29 05:45:00|9848.3|9846.3|9839.7|9837.7|9852|9850|9838.9|9836.9|638
1593409800000|2020-06-29 05:50:00|9840.3|9838.3|9833.2|9831.2|9845.2|9843.2|9829.4|9827.4|555
1593410100000|2020-06-29 05:55:00|9833.3|9831.3|9826.3|9824.3|9838.5|9836.5|9825.4|9823.4|883
1593410400000|2020-06-29 06:00:00|9826.4|9824.4|9827.7|9825.7|9835|9833|9823.4|9821.4|928
1593410700000|2020-06-29 06:05:00|9826.4|9824.4|9839|9837|9842.9|9840.9|9817.4|9815.4|1364
1593411000000|2020-06-29 06:10:00|9839.2|9837.2|9835|9833|9843.9|9841.9|9826|9824|724
1593411300000|2020-06-29 06:15:00|9835.2|9833.2|9843.9|9841.9|9846.4|9844.4|9828.4|9826.4|522
1593411600000|2020-06-29 06:20:00|9844.4|9842.4|9847.4|9845.4|9852.5|9850.5|9835.9|9833.9|443
1593411900000|2020-06-29 06:25:00|9847.7|9845.7|9852.5|9850.5|9854.3|9852.3|9845.9|9843.9|421
1593412200000|2020-06-29 06:30:00|9852.4|9850.4|9852.4|9850.4|9862|9860|9849.3|9847.3|522
1593412500000|2020-06-29 06:35:00|9852.2|9850.2|9854.5|9852.5|9857.4|9855.4|9841.8|9839.8|591
1593412800000|2020-06-29 06:40:00|9854.7|9852.7|9843.7|9841.7|9857.5|9855.5|9843.4|9841.4|289
1593413100000|2020-06-29 06:45:00|9843.8|9841.8|9838.2|9836.2|9848.5|9846.5|9837.8|9835.8|360
1593413400000|2020-06-29 06:50:00|9838.3|9836.3|9847.2|9845.2|9849.2|9847.2|9835.3|9833.3|370
1593413700000|2020-06-29 06:55:00|9847.5|9845.5|9850.2|9848.2|9857.9|9855.9|9846.5|9844.5|677
1593414000000|2020-06-29 07:00:00|9851|9849|9860|9858|9871.8|9869.8|9848.7|9846.7|1652
1593414300000|2020-06-29 07:05:00|9859.7|9857.7|9879.7|9877.7|9880.5|9878.5|9858.5|9856.5|1383
1593414600000|2020-06-29 07:10:00|9879.3|9877.3|9889.8|9887.8|9893.9|9891.9|9879.3|9877.3|1373
1593414900000|2020-06-29 07:15:00|9890|9888|9880.7|9878.7|9892|9890|9880.4|9878.4|737
1593415200000|2020-06-29 07:20:00|9880.8|9878.8|9889.3|9887.3|9892.8|9890.8|9880.8|9878.8|778
1593415500000|2020-06-29 07:25:00|9889.4|9887.4|9884.3|9882.3|9892.4|9890.4|9881.7|9879.7|453
1593415800000|2020-06-29 07:30:00|9884.2|9882.2|9881.4|9879.4|9885.7|9883.7|9878.4|9876.4|557
1593416100000|2020-06-29 07:35:00|9881.2|9879.2|9879.4|9877.4|9884.9|9882.9|9878.9|9876.9|385
1593416400000|2020-06-29 07:40:00|9879.3|9877.3|9875.4|9873.4|9882|9880|9873.8|9871.8|510
1593416700000|2020-06-29 07:45:00|9875.5|9873.5|9861.7|9859.7|9878.9|9876.9|9860|9858|876
1593417000000|2020-06-29 07:50:00|9860.9|9858.9|9866.7|9864.7|9868.2|9866.2|9860.9|9858.9|722
1593417300000|2020-06-29 07:55:00|9865.9|9863.9|9873.2|9871.2|9875.4|9873.4|9864.9|9862.9|523
1593417600000|2020-06-29 08:00:00|9872.7|9870.7|9861.3|9859.3|9872.7|9870.7|9859.4|9857.4|909
1593417900000|2020-06-29 08:05:00|9861|9859|9858.9|9856.9|9865.9|9863.9|9852|9850|563
1593418200000|2020-06-29 08:10:00|9859.9|9857.9|9846.5|9844.5|9862.5|9860.5|9843.2|9841.2|790
1593418500000|2020-06-29 08:15:00|9846.4|9844.4|9840.7|9838.7|9850.2|9848.2|9840.4|9838.4|657
1593418800000|2020-06-29 08:20:00|9840.5|9838.5|9851.4|9849.4|9852.9|9850.9|9840|9838|579
1593419100000|2020-06-29 08:25:00|9851.5|9849.5|9856.2|9854.2|9856.9|9854.9|9846.3|9844.3|648
1593419400000|2020-06-29 08:30:00|9856.9|9854.9|9853.7|9851.7|9860.2|9858.2|9852.4|9850.4|451
1593419700000|2020-06-29 08:35:00|9853.9|9851.9|9856.4|9854.4|9863.2|9861.2|9851.2|9849.2|453
1593420000000|2020-06-29 08:40:00|9856.7|9854.7|9865.4|9863.4|9868|9866|9855.2|9853.2|527
1593420300000|2020-06-29 08:45:00|9865.7|9863.7|9865.4|9863.4|9870.9|9868.9|9862.8|9860.8|425
1593420600000|2020-06-29 08:50:00|9865.3|9863.3|9867.4|9865.4|9870.8|9868.8|9864.3|9862.3|265
1593420900000|2020-06-29 08:55:00|9867.5|9865.5|9869.9|9867.9|9872.5|9870.5|9864.4|9862.4|324
1593421200000|2020-06-29 09:00:00|9870|9868|9864.9|9862.9|9870.9|9868.9|9864.7|9862.7|362
1593421500000|2020-06-29 09:05:00|9864.8|9862.8|9853.3|9851.3|9867.9|9865.9|9853.3|9851.3|753
1593421800000|2020-06-29 09:10:00|9853.8|9851.8|9860.3|9858.3|9866.4|9864.4|9850.3|9848.3|635
1593422100000|2020-06-29 09:15:00|9860.4|9858.4|9864.5|9862.5|9868.4|9866.4|9860.4|9858.4|250
1593422400000|2020-06-29 09:20:00|9864.8|9862.8|9867.9|9865.9|9869.2|9867.2|9862.3|9860.3|217
1593422700000|2020-06-29 09:25:00|9868|9866|9862|9860|9868.7|9866.7|9860.9|9858.9|196
1593423000000|2020-06-29 09:30:00|9862.3|9860.3|9870.4|9868.4|9872.7|9870.7|9848.5|9846.5|874
1593423300000|2020-06-29 09:35:00|9870|9868|9871.3|9869.3|9871.8|9869.8|9865.8|9863.8|343
1593423600000|2020-06-29 09:40:00|9871.2|9869.2|9871.8|9869.8|9878.7|9876.7|9871.2|9869.2|646
1593423900000|2020-06-29 09:45:00|9872.9|9870.9|9873.3|9871.3|9874.2|9872.2|9870.7|9868.7|260
1593424200000|2020-06-29 09:50:00|9873.4|9871.4|9870.4|9868.4|9876.9|9874.9|9870.4|9868.4|284
1593424500000|2020-06-29 09:55:00|9870.3|9868.3|9871|9869|9874.4|9872.4|9867.9|9865.9|321
1593424800000|2020-06-29 10:00:00|9871.8|9869.8|9853.4|9851.4|9878.5|9876.5|9847.7|9845.7|1572
1593425100000|2020-06-29 10:05:00|9853.5|9851.5|9860.4|9858.4|9861.7|9859.7|9853.5|9851.5|503
1593425400000|2020-06-29 10:10:00|9860.3|9858.3|9852.9|9850.9|9862.7|9860.7|9850.3|9848.3|400
1593425700000|2020-06-29 10:15:00|9852.8|9850.8|9856|9854|9856.5|9854.5|9848.2|9846.2|379
1593426000000|2020-06-29 10:20:00|9855.9|9853.9|9858|9856|9859.8|9857.8|9853.9|9851.9|367
1593426300000|2020-06-29 10:25:00|9858.2|9856.2|9858.7|9856.7|9860.2|9858.2|9856.5|9854.5|201
1593426600000|2020-06-29 10:30:00|9858.8|9856.8|9854.3|9852.3|9860.5|9858.5|9854.2|9852.2|252
1593426900000|2020-06-29 10:35:00|9854.2|9852.2|9845.2|9843.2|9857.2|9855.2|9841.2|9839.2|559
1593427200000|2020-06-29 10:40:00|9846.2|9844.2|9851.4|9849.4|9851.8|9849.8|9845.5|9843.5|364
1593427500000|2020-06-29 10:45:00|9851.5|9849.5|9862.2|9860.2|9864.5|9862.5|9849.7|9847.7|608
1593427800000|2020-06-29 10:50:00|9862|9860|9863.5|9861.5|9866.8|9864.8|9860.8|9858.8|469
1593428100000|2020-06-29 10:55:00|9864|9862|9866.2|9864.2|9868.3|9866.3|9863.7|9861.7|387
1593428400000|2020-06-29 11:00:00|9867.3|9865.3|9856|9854|9868.2|9866.2|9854.4|9852.4|530
1593428700000|2020-06-29 11:05:00|9856.4|9854.4|9854.3|9852.3|9859|9857|9853.3|9851.3|340
1593429000000|2020-06-29 11:10:00|9854.7|9852.7|9853.2|9851.2|9858.9|9856.9|9852.2|9850.2|402
1593429300000|2020-06-29 11:15:00|9853|9851|9852.4|9850.4|9856.5|9854.5|9848.7|9846.7|434
1593429600000|2020-06-29 11:20:00|9852.3|9850.3|9859.2|9857.2|9860.4|9858.4|9851.8|9849.8|417
1593429900000|2020-06-29 11:25:00|9859|9857|9863.5|9861.5|9865.5|9863.5|9857|9855|424
1593430200000|2020-06-29 11:30:00|9863.7|9861.7|9862|9860|9864.9|9862.9|9858.7|9856.7|424
1593430500000|2020-06-29 11:35:00|9862.5|9860.5|9859.7|9857.7|9864|9862|9858.2|9856.2|190
1593430800000|2020-06-29 11:40:00|9859.5|9857.5|9863.9|9861.9|9864.3|9862.3|9856.2|9854.2|314
1593431100000|2020-06-29 11:45:00|9864.2|9862.2|9865.2|9863.2|9866.5|9864.5|9858.4|9856.4|318
1593431400000|2020-06-29 11:50:00|9865|9863|9890.3|9888.3|9895.3|9893.3|9863.9|9861.9|2034
1593431700000|2020-06-29 11:55:00|9890.5|9888.5|9892.2|9890.2|9901.8|9899.8|9888.3|9886.3|1633
1593432000000|2020-06-29 12:00:00|9892.3|9890.3|9890.2|9888.2|9894.2|9892.2|9883.9|9881.9|1046
1593432300000|2020-06-29 12:05:00|9890.3|9888.3|9888.5|9886.5|9891.9|9889.9|9885.3|9883.3|652
1593432600000|2020-06-29 12:10:00|9888.7|9886.7|9889.4|9887.4|9893.4|9891.4|9887.2|9885.2|772
1593432900000|2020-06-29 12:15:00|9889.7|9887.7|9887.3|9885.3|9891.4|9889.4|9885.5|9883.5|394
1593433200000|2020-06-29 12:20:00|9887.4|9885.4|9873.8|9871.8|9888.5|9886.5|9872.2|9870.2|2156
1593433500000|2020-06-29 12:25:00|9873.7|9871.7|9869.3|9867.3|9874.7|9872.7|9865.8|9863.8|1271
1593433800000|2020-06-29 12:30:00|9869.5|9867.5|9872.7|9870.7|9873.7|9871.7|9867.4|9865.4|1441
1593434100000|2020-06-29 12:35:00|9873|9871|9862.2|9860.2|9873.7|9871.7|9857.8|9855.8|1808
1593434400000|2020-06-29 12:40:00|9861.8|9859.8|9862.4|9860.4|9864|9862|9858|9856|1274
1593434700000|2020-06-29 12:45:00|9862.8|9860.8|9863.5|9861.5|9870|9868|9862.7|9860.7|913
1593435000000|2020-06-29 12:50:00|9863.7|9861.7|9858.5|9856.5|9866.5|9864.5|9858.5|9856.5|768
1593435300000|2020-06-29 12:55:00|9858.4|9856.4|9860.8|9858.8|9862.8|9860.8|9851.3|9849.3|1683
1593435600000|2020-06-29 13:00:00|9861.8|9859.8|9860.5|9858.5|9866.7|9864.7|9859|9857|1357
1593435900000|2020-06-29 13:05:00|9860.7|9858.7|9854.8|9852.8|9862.5|9860.5|9853.2|9851.2|1073
1593436200000|2020-06-29 13:10:00|9854.5|9852.5|9854.5|9852.5|9861|9859|9848.3|9846.3|2367
1593436500000|2020-06-29 13:15:00|9854.3|9852.3|9854|9852|9858.4|9856.4|9850.8|9848.8|1152
1593436800000|2020-06-29 13:20:00|9854.2|9852.2|9859|9857|9859.2|9857.2|9851|9849|1609
1593437100000|2020-06-29 13:25:00|9859.2|9857.2|9849.5|9847.5|9862.3|9860.3|9848.5|9846.5|2382
1593437400000|2020-06-29 13:30:00|9849|9848|9826.3|9825.3|9864.2|9863.2|9822.8|9821.8|16908
1593437700000|2020-06-29 13:35:00|9825.9|9824.9|9790|9789|9828.8|9827.8|9789.5|9788.5|12589
1593438000000|2020-06-29 13:40:00|9789|9788|9771.3|9770.3|9792.3|9791.3|9758.5|9757.5|12410
1593438300000|2020-06-29 13:45:00|9772.4|9771.4|9769|9768|9780|9779|9744.5|9743.5|12452
1593438600000|2020-06-29 13:50:00|9768.3|9767.3|9773.7|9772.7|9774.9|9773.9|9744|9743|8972
1593438900000|2020-06-29 13:55:00|9772.9|9771.9|9806.3|9805.3|9807.8|9806.8|9767.8|9766.8|8864
1593439200000|2020-06-29 14:00:00|9806.7|9805.7|9817.9|9816.9|9838|9837|9805.5|9804.5|11939
1593439500000|2020-06-29 14:05:00|9817.8|9816.8|9822.8|9821.8|9824.8|9823.8|9796.5|9795.5|9119
1593439800000|2020-06-29 14:10:00|9822.5|9821.5|9849.2|9848.2|9853.7|9852.7|9801.5|9800.5|9439
1593440100000|2020-06-29 14:15:00|9849.8|9848.8|9853.6|9852.6|9857.8|9856.8|9839.5|9838.5|5789
1593440400000|2020-06-29 14:20:00|9853.8|9852.8|9848.7|9847.7|9860.4|9859.4|9847.6|9846.6|4179
1593440700000|2020-06-29 14:25:00|9848.3|9847.3|9853.1|9852.1|9868.6|9867.6|9847.2|9846.2|6028
1593441000000|2020-06-29 14:30:00|9853.3|9852.3|9856.9|9855.9|9872.7|9871.7|9850.6|9849.6|6309
1593441300000|2020-06-29 14:35:00|9857.3|9856.3|9881.2|9880.2|9888.9|9887.9|9849.3|9848.3|9982
1593441600000|2020-06-29 14:40:00|9881.1|9880.1|9882.2|9881.2|9885.8|9884.8|9868.1|9867.1|5422
1593441900000|2020-06-29 14:45:00|9882.3|9881.3|9883.6|9882.6|9887.3|9886.3|9871.8|9870.8|4593
1593442200000|2020-06-29 14:50:00|9882.8|9881.8|9873.6|9872.6|9898.9|9897.9|9870.4|9869.4|6670
1593442500000|2020-06-29 14:55:00|9873.4|9872.4|9872.1|9871.1|9881.4|9880.4|9863.1|9862.1|5372
1593442800000|2020-06-29 15:00:00|9871.9|9870.9|9872.8|9871.8|9880.8|9879.8|9868.4|9867.4|3994
1593443100000|2020-06-29 15:05:00|9873.3|9872.3|9854.8|9853.8|9873.3|9872.3|9850.1|9849.1|6028
1593443400000|2020-06-29 15:10:00|9854.6|9853.6|9850.3|9849.3|9857.3|9856.3|9842.6|9841.6|3559
1593443700000|2020-06-29 15:15:00|9850.4|9849.4|9866.1|9865.1|9866.6|9865.6|9849.6|9848.6|4844
1593444000000|2020-06-29 15:20:00|9866.3|9865.3|9887.9|9886.9|9891.1|9890.1|9865.3|9864.3|4819
1593444300000|2020-06-29 15:25:00|9887.8|9886.8|9902.8|9901.8|9906.8|9905.8|9886.6|9885.6|6189
1593444600000|2020-06-29 15:30:00|9902.3|9901.3|9900.3|9899.3|9911.1|9910.1|9897.3|9896.3|5593
1593444900000|2020-06-29 15:35:00|9899.8|9898.8|9897.9|9896.9|9906.8|9905.8|9894.3|9893.3|3774
1593445200000|2020-06-29 15:40:00|9898.3|9897.3|9905.4|9904.4|9906.3|9905.3|9895.1|9894.1|2897
1593445500000|2020-06-29 15:45:00|9904.9|9903.9|9905.6|9904.6|9914.6|9913.6|9893.1|9892.1|4542
1593445800000|2020-06-29 15:50:00|9905.3|9904.3|9905.1|9904.1|9908.3|9907.3|9897.8|9896.8|2823
1593446100000|2020-06-29 15:55:00|9906.1|9905.1|9906.1|9905.1|9914.3|9913.3|9896.4|9895.4|3631
1593446400000|2020-06-29 16:00:00|9906.3|9905.3|9925.3|9924.3|9933.2|9932.2|9906.3|9905.3|6822
1593446700000|2020-06-29 16:05:00|9925.2|9924.2|9918.7|9917.7|9927.6|9926.6|9910.7|9909.7|3155
1593447000000|2020-06-29 16:10:00|9918.8|9917.8|9915.6|9914.6|9922.6|9921.6|9912.4|9911.4|1749
1593447300000|2020-06-29 16:15:00|9915.2|9914.2|9932.3|9931.3|9933.8|9932.8|9909.8|9908.8|3163
1593447600000|2020-06-29 16:20:00|9931.9|9930.9|9926.7|9925.7|9935.6|9934.6|9924.2|9923.2|2659
1593447900000|2020-06-29 16:25:00|9926.6|9925.6|9931.1|9930.1|9932.6|9931.6|9920.6|9919.6|2297
1593448200000|2020-06-29 16:30:00|9931.2|9930.2|9933.1|9932.1|9936.6|9935.6|9928.3|9927.3|2344
1593448500000|2020-06-29 16:35:00|9932.9|9931.9|9939.6|9938.6|9940.9|9939.9|9931.1|9930.1|2665
1593448800000|2020-06-29 16:40:00|9939.1|9938.1|9932.3|9931.3|9940.3|9939.3|9932.2|9931.2|1696
1593449100000|2020-06-29 16:45:00|9933|9932|9935.8|9934.8|9937.5|9936.5|9929.3|9928.3|1848
1593449400000|2020-06-29 16:50:00|9935.6|9934.6|9932.3|9931.3|9938|9937|9926.1|9925.1|1900
1593449700000|2020-06-29 16:55:00|9932.2|9931.2|9931.2|9930.2|9935.6|9934.6|9927.8|9926.8|1779
1593450000000|2020-06-29 17:00:00|9931.6|9930.6|9923|9922|9934.8|9933.8|9921.1|9920.1|2503
1593450300000|2020-06-29 17:05:00|9922.6|9921.6|9925.2|9924.2|9927.7|9926.7|9920.6|9919.6|1527
1593450600000|2020-06-29 17:10:00|9925.6|9924.6|9932|9931|9934.2|9933.2|9923.5|9922.5|1876
1593450900000|2020-06-29 17:15:00|9931.1|9930.1|9920.1|9919.1|9933.2|9932.2|9917.5|9916.5|1657
1593451200000|2020-06-29 17:20:00|9920.3|9919.3|9923.2|9922.2|9927.7|9926.7|9915.5|9914.5|1694
1593451500000|2020-06-29 17:25:00|9923.7|9922.7|9922.6|9921.6|9929|9928|9918.2|9917.2|1715
1593451800000|2020-06-29 17:30:00|9922.1|9921.1|9926.1|9925.1|9929.3|9928.3|9918.2|9917.2|1839
1593452100000|2020-06-29 17:35:00|9925.8|9924.8|9940.8|9939.8|9941.1|9940.1|9923|9922|2290
1593452400000|2020-06-29 17:40:00|9940.6|9939.6|9938.3|9937.3|9941.6|9940.6|9937.1|9936.1|1795
1593452700000|2020-06-29 17:45:00|9938.1|9937.1|9950.8|9949.8|9951.2|9950.2|9937.8|9936.8|2302
1593453000000|2020-06-29 17:50:00|9950.6|9949.6|9945|9944|9950.7|9949.7|9942.7|9941.7|1534
1593453300000|2020-06-29 17:55:00|9945.5|9944.5|9938.8|9937.8|9946.6|9945.6|9937.1|9936.1|1655
1593453600000|2020-06-29 18:00:00|9939|9938|9935.8|9934.8|9944.5|9943.5|9935.6|9934.6|1862
1593453900000|2020-06-29 18:05:00|9936.1|9935.1|9925.1|9924.1|9937|9936|9921.5|9920.5|2967
1593454200000|2020-06-29 18:10:00|9925.2|9924.2|9931.3|9930.3|9933.3|9932.3|9924.8|9923.8|1289
1593454500000|2020-06-29 18:15:00|9931.2|9930.2|9931|9930|9938|9937|9929.6|9928.6|1336
1593454800000|2020-06-29 18:20:00|9930.3|9929.3|9931.8|9930.8|9937.5|9936.5|9929.3|9928.3|1234
1593455100000|2020-06-29 18:25:00|9931.5|9930.5|9923.3|9922.3|9933|9932|9919.6|9918.6|2002
1593455400000|2020-06-29 18:30:00|9923|9922|9927|9926|9930.5|9929.5|9922.3|9921.3|1646
1593455700000|2020-06-29 18:35:00|9927.1|9926.1|9930.8|9929.8|9932.2|9931.2|9923.3|9922.3|3033
1593456000000|2020-06-29 18:40:00|9930.7|9929.7|9931.3|9930.3|9936.3|9935.3|9927.3|9926.3|1464
1593456300000|2020-06-29 18:45:00|9931.7|9930.7|9909.1|9908.1|9933.2|9932.2|9908|9907|4184
1593456600000|2020-06-29 18:50:00|9908.8|9907.8|9908.8|9907.8|9911.1|9910.1|9900.6|9899.6|2938
1593456900000|2020-06-29 18:55:00|9908.6|9907.6|9907.6|9906.6|9913.6|9912.6|9903.6|9902.6|2141
1593457200000|2020-06-29 19:00:00|9907.7|9906.7|9891.2|9890.2|9913.2|9912.2|9888.7|9887.7|4274
1593457500000|2020-06-29 19:05:00|9891.3|9890.3|9898.3|9897.3|9900.8|9899.8|9890.8|9889.8|2587
1593457800000|2020-06-29 19:10:00|9897.7|9896.7|9891.2|9890.2|9898.6|9897.6|9884.8|9883.8|2440
1593458100000|2020-06-29 19:15:00|9891.5|9890.5|9894.3|9893.3|9900.5|9899.5|9888.6|9887.6|3087
1593458400000|2020-06-29 19:20:00|9894.9|9893.9|9901.1|9900.1|9907.1|9906.1|9893.6|9892.6|2560
1593458700000|2020-06-29 19:25:00|9900.9|9899.9|9907.9|9906.9|9910.5|9909.5|9896.1|9895.1|2676
1593459000000|2020-06-29 19:30:00|9908.1|9907.1|9927.6|9926.6|9929.4|9928.4|9907.5|9906.5|3671
1593459300000|2020-06-29 19:35:00|9927.5|9926.5|9922.6|9921.6|9929.1|9928.1|9922.5|9921.5|2315
1593459600000|2020-06-29 19:40:00|9922.8|9921.8|9917.6|9916.6|9927.1|9926.1|9906.4|9905.4|3701
1593459900000|2020-06-29 19:45:00|9918|9917|9912.1|9911.1|9928.5|9927.5|9905.4|9904.4|4053
1593460200000|2020-06-29 19:50:00|9907.3|9906.3|9934.1|9933.1|9934.9|9933.9|9907.3|9906.3|5750
1593460500000|2020-06-29 19:55:00|9933.6|9932.6|9964.4|9963.4|9964.4|9963.4|9933.1|9932.1|8837
1593460800000|2020-06-29 20:00:00|9963.3|9962.3|9975.8|9973.8|9987.1|9985.1|9963.3|9961.3|8336
1593461100000|2020-06-29 20:05:00|9976|9974|9976.1|9974.1|9986.3|9984.3|9975|9973|2356
1593461400000|2020-06-29 20:10:00|9975.5|9973.5|9987.4|9982.4|9989.1|9987.1|9975.1|9973.1|3280
1593461700000|2020-06-29 20:15:00|9987.1|9982.1|9985|9980|9987.1|9982.1|9983.9|9978.9|4
1593462000000|2020-06-29 20:20:00|9984.9|9979.9|9983|9978|9986.1|9981.1|9982.5|9977.5|0
1593462300000|2020-06-29 20:25:00|9983.1|9978.1|9981.2|9976.2|9983.1|9978.1|9980.4|9975.4|0
1593462600000|2020-06-29 20:30:00|9985.1|9983.1|9986.6|9984.6|9989.1|9987.1|9980.6|9978.6|531
1593462900000|2020-06-29 20:35:00|9986.3|9984.3|9994.1|9992.1|9995.1|9993.1|9985.1|9983.1|863
1593463200000|2020-06-29 20:40:00|9994.6|9992.6|9999.8|9997.8|10009.3|10007.3|9994.3|9992.3|1608
1593463500000|2020-06-29 20:45:00|9999.3|9997.3|10006.1|10004.1|10007.3|10005.3|9999.3|9997.3|638
1593463800000|2020-06-29 20:50:00|10005.8|10003.8|10004.3|10002.3|10008.1|10006.1|10002.3|10000.3|466
1593464100000|2020-06-29 20:55:00|10003.3|10001.3|10001.3|9996.3|10004.3|10002.3|9997.6|9995.6|814
1593464400000|2020-06-29 21:00:00|10000.9|9995.9|9993.3|9988.3|10002.8|9997.8|9993.3|9988.3|0
1593464700000|2020-06-29 21:05:00|9993.2|9988.2|9991.6|9986.6|9993.4|9988.4|9989.8|9984.8|0
1593465000000|2020-06-29 21:10:00|9991.1|9986.1|9993.8|9988.8|9995.5|9990.5|9991.1|9986.1|0
1593465300000|2020-06-29 21:15:00|9994|9989|9992.7|9987.7|9996.4|9991.4|9992|9987|0
1593465600000|2020-06-29 21:20:00|9992.6|9987.6|9991.9|9986.9|9992.9|9987.9|9991.7|9986.7|0
1593465900000|2020-06-29 21:25:00|9992|9987|9989.6|9984.6|9992|9987|9989.2|9984.2|0
1593466200000|2020-06-29 21:30:00|9989.8|9984.8|9988.7|9983.7|9990.4|9985.4|9987.8|9982.8|0
1593466500000|2020-06-29 21:35:00|9988.6|9983.6|9988.7|9983.7|9989.4|9984.4|9987.7|9982.7|0
1593466800000|2020-06-29 21:40:00|9988.4|9983.4|9987.9|9982.9|9988.7|9983.7|9987.9|9982.9|0
1593467100000|2020-06-29 21:45:00|9988|9983|9988.6|9983.6|9989.7|9984.7|9987.8|9982.8|0
1593467400000|2020-06-29 21:50:00|9988.5|9983.5|9987.7|9982.7|9989.2|9984.2|9986.9|9981.9|0
1593467700000|2020-06-29 21:55:00|9987.8|9982.8|9988.7|9983.7|9990|9985|9987.4|9982.4|0
1593468000000|2020-06-29 22:00:00|9990.6|9988.6|9994|9992|9998.6|9996.6|9987.6|9985.6|483
1593468300000|2020-06-29 22:05:00|9995.5|9993.5|9998.2|9996.2|10000.2|9998.2|9995.5|9993.5|309
1593468600000|2020-06-29 22:10:00|9998.3|9996.3|9998.8|9996.8|10001.8|9999.8|9996.6|9994.6|322
1593468900000|2020-06-29 22:15:00|9998.6|9996.6|10010.2|10008.2|10012|10010|9998.2|9996.2|636
1593469200000|2020-06-29 22:20:00|10010.5|10008.5|10009.3|10007.3|10013.7|10011.7|10008.5|10006.5|450
1593469500000|2020-06-29 22:25:00|10009.1|10007.1|10007.6|10005.6|10010.6|10008.6|10007.6|10005.6|154
1593469800000|2020-06-29 22:30:00|10007.3|10005.3|10009|10007|10014.5|10012.5|10005.2|10003.2|567
1593470100000|2020-06-29 22:35:00|10008.7|10006.7|10016.2|10014.2|10017.6|10015.6|10007.1|10005.1|442
1593470400000|2020-06-29 22:40:00|10015.8|10013.8|10012.7|10010.7|10016.6|10014.6|10011|10009|291
1593470700000|2020-06-29 22:45:00|10012.8|10010.8|10012.8|10010.8|10013.3|10011.3|10011.5|10009.5|109
1593471000000|2020-06-29 22:50:00|10013|10011|10013.2|10011.2|10020.6|10018.6|10012.5|10010.5|697
1593471300000|2020-06-29 22:55:00|10013.8|10011.8|10011|10009|10014.6|10012.6|10010.7|10008.7|169
1593471600000|2020-06-29 23:00:00|10011.1|10009.1|10010.7|10008.7|10013.5|10011.5|10009|10007|203
1593471900000|2020-06-29 23:05:00|10011.6|10009.6|10008.6|10006.6|10011.6|10009.6|10006.1|10004.1|359
1593472200000|2020-06-29 23:10:00|10008.7|10006.7|10008.3|10006.3|10009|10007|10006.2|10004.2|111
1593472500000|2020-06-29 23:15:00|10008.2|10006.2|10006.8|10004.8|10008.5|10006.5|10005.7|10003.7|155
1593472800000|2020-06-29 23:20:00|10007|10005|10005.5|10003.5|10009.5|10007.5|10005|10003|124
1593473100000|2020-06-29 23:25:00|10005.7|10003.7|10007.5|10005.5|10008.3|10006.3|10005.2|10003.2|168
1593473400000|2020-06-29 23:30:00|10007.3|10005.3|10014.6|10012.6|10016.3|10014.3|10007.3|10005.3|319
1593473700000|2020-06-29 23:35:00|10014.7|10012.7|10013.6|10011.6|10018.6|10016.6|10012.7|10010.7|248
1593474000000|2020-06-29 23:40:00|10013.7|10011.7|10010.8|10008.8|10015.8|10013.8|10010.2|10008.2|214
1593474300000|2020-06-29 23:45:00|10010.5|10008.5|10005.3|10003.3|10010.5|10008.5|10004.7|10002.7|325
1593474600000|2020-06-29 23:50:00|10005.2|10003.2|10005.2|10003.2|10007|10005|10002.5|10000.5|334
1593474900000|2020-06-29 23:55:00|10005|10003|10006.5|10004.5|10006.5|10004.5|10003.3|10001.3|198
1593475200000|2020-06-30 00:00:00|10006.3|10004.3|10004|10002|10006.5|10004.5|9998.5|9996.5|849
1593475500000|2020-06-30 00:05:00|10003.7|10001.7|10000.8|9998.8|10005.1|10003.1|10000.5|9998.5|349
1593475800000|2020-06-30 00:10:00|10001|9999|10003.2|10001.2|10003.7|10001.7|10000.6|9998.6|217
1593476100000|2020-06-30 00:15:00|10003.5|10001.5|10004.1|10002.1|10009.7|10007.7|9997.6|9995.6|559
1593476400000|2020-06-30 00:20:00|10004.6|10002.6|10000.2|9998.2|10004.7|10002.7|9998.7|9996.7|328
1593476700000|2020-06-30 00:25:00|10000.1|9998.1|10002.7|10000.7|10004.5|10002.5|10000.1|9998.1|221
1593477000000|2020-06-30 00:30:00|10004.5|10002.5|9999.7|9997.7|10004.8|10002.8|9996.5|9994.5|272
1593477300000|2020-06-30 00:35:00|9999.8|9997.8|10003.7|10001.7|10004.1|10002.1|9997.1|9995.1|279
1593477600000|2020-06-30 00:40:00|10003.8|10001.8|10008.6|10006.6|10009|10007|10001.2|9999.2|280
1593477900000|2020-06-30 00:45:00|10008.5|10006.5|10004.8|10002.8|10011.5|10009.5|10003.7|10001.7|266
1593478200000|2020-06-30 00:50:00|10005.2|10003.2|10001|9999|10007.2|10005.2|9995.8|9993.8|448
1593478500000|2020-06-30 00:55:00|10000.8|9998.8|10003.1|10001.1|10007.1|10005.1|10000.6|9998.6|301
1593478800000|2020-06-30 01:00:00|10003|10001|10014.5|10012.5|10018.6|10016.6|10000.6|9998.6|925
1593479100000|2020-06-30 01:05:00|10014.3|10012.3|10012.8|10010.8|10017.6|10015.6|10010.1|10008.1|445
1593479400000|2020-06-30 01:10:00|10012.7|10010.7|10029.3|10027.3|10029.5|10027.5|10012.6|10010.6|934
1593479700000|2020-06-30 01:15:00|10029.5|10027.5|10026.6|10024.6|10029.5|10027.5|10025.3|10023.3|337
1593480000000|2020-06-30 01:20:00|10026.5|10024.5|10023.5|10021.5|10027.7|10025.7|10022.1|10020.1|269
1593480300000|2020-06-30 01:25:00|10023.7|10021.7|10023.2|10021.2|10024.8|10022.8|10021.5|10019.5|184
1593480600000|2020-06-30 01:30:00|10024.1|10022.1|10022.1|10020.1|10028.2|10026.2|10021.7|10019.7|412
1593480900000|2020-06-30 01:35:00|10022|10020|10033.2|10031.2|10033.5|10031.5|10022|10020|461
1593481200000|2020-06-30 01:40:00|10033.1|10031.1|10027.2|10025.2|10035|10033|10027.2|10025.2|255
1593481500000|2020-06-30 01:45:00|10027.3|10025.3|10021|10019|10028.1|10026.1|10019.5|10017.5|404
1593481800000|2020-06-30 01:50:00|10021.1|10019.1|10013.5|10011.5|10022.3|10020.3|10012.6|10010.6|512
1593482100000|2020-06-30 01:55:00|10013|10011|10017.2|10015.2|10018|10016|10011.6|10009.6|349
1593482400000|2020-06-30 02:00:00|10017.1|10015.1|10022.8|10020.8|10026.2|10024.2|10016.8|10014.8|405
1593482700000|2020-06-30 02:05:00|10023|10021|10021.5|10019.5|10024.5|10022.5|10019.2|10017.2|172
1593483000000|2020-06-30 02:10:00|10022.2|10020.2|10025.6|10023.6|10025.8|10023.8|10019.5|10017.5|142
1593483300000|2020-06-30 02:15:00|10025.5|10023.5|10019.3|10017.3|10025.5|10023.5|10016.2|10014.2|192
1593483600000|2020-06-30 02:20:00|10019|10017|10022.1|10020.1|10023.7|10021.7|10017.8|10015.8|157
1593483900000|2020-06-30 02:25:00|10022.3|10020.3|10021.7|10019.7|10023.6|10021.6|10020.6|10018.6|101
1593484200000|2020-06-30 02:30:00|10022|10020|10019.2|10017.2|10022|10020|10015.8|10013.8|400
1593484500000|2020-06-30 02:35:00|10019.1|10017.1|10021.6|10019.6|10024.2|10022.2|10018.5|10016.5|595
1593484800000|2020-06-30 02:40:00|10021.1|10019.1|10019|10017|10023.1|10021.1|10016.1|10014.1|436
1593485100000|2020-06-30 02:45:00|10018.8|10016.8|10013.3|10011.3|10020|10018|10012.8|10010.8|307
1593485400000|2020-06-30 02:50:00|10013.5|10011.5|10017|10015|10017|10015|10013.5|10011.5|119
1593485700000|2020-06-30 02:55:00|10017.6|10015.6|10015.3|10013.3|10017.6|10015.6|10012.6|10010.6|300
1593486000000|2020-06-30 03:00:00|10015.6|10013.6|10014.5|10012.5|10016.6|10014.6|10013.7|10011.7|140
1593486300000|2020-06-30 03:05:00|10014.7|10012.7|10013.5|10011.5|10016|10014|10012.6|10010.6|425
1593486600000|2020-06-30 03:10:00|10013.8|10011.8|10016.7|10014.7|10017|10015|10013.5|10011.5|130
1593486900000|2020-06-30 03:15:00|10016.6|10014.6|10016.5|10014.5|10018.6|10016.6|10015.2|10013.2|169
1593487200000|2020-06-30 03:20:00|10016.6|10014.6|10019.2|10017.2|10019.2|10017.2|10016.6|10014.6|107
1593487500000|2020-06-30 03:25:00|10019.3|10017.3|10024.1|10022.1|10027.6|10025.6|10019.3|10017.3|453
1593487800000|2020-06-30 03:30:00|10024.6|10022.6|10021.7|10019.7|10025.2|10023.2|10021.1|10019.1|240
1593488100000|2020-06-30 03:35:00|10021.8|10019.8|10022.7|10020.7|10023.8|10021.8|10021.8|10019.8|147
1593488400000|2020-06-30 03:40:00|10022.6|10020.6|10019.6|10017.6|10023.5|10021.5|10018.8|10016.8|251
1593488700000|2020-06-30 03:45:00|10019.7|10017.7|10020.6|10018.6|10021.2|10019.2|10018.6|10016.6|179
1593489000000|2020-06-30 03:50:00|10020.7|10018.7|10018|10016|10021.1|10019.1|10017.8|10015.8|115
1593489300000|2020-06-30 03:55:00|10018.2|10016.2|10020.5|10018.5|10020.7|10018.7|10017.3|10015.3|107
1593489600000|2020-06-30 04:00:00|10020.7|10018.7|10023.1|10021.1|10025|10023|10020.6|10018.6|139
1593489900000|2020-06-30 04:05:00|10023.2|10021.2|10024.2|10022.2|10025.2|10023.2|10022.2|10020.2|81
1593490200000|2020-06-30 04:10:00|10024.1|10022.1|10025.2|10023.2|10025.7|10023.7|10023.5|10021.5|147
1593490500000|2020-06-30 04:15:00|10025.1|10023.1|10024.6|10022.6|10025.2|10023.2|10021.7|10019.7|135
1593490800000|2020-06-30 04:20:00|10024.7|10022.7|10023.7|10021.7|10025.3|10023.3|10022.6|10020.6|118
1593491100000|2020-06-30 04:25:00|10023.8|10021.8|10022.5|10020.5|10025.2|10023.2|10021.5|10019.5|124
1593491400000|2020-06-30 04:30:00|10022.3|10020.3|10022|10020|10023|10021|10021.7|10019.7|97
1593491700000|2020-06-30 04:35:00|10022.1|10020.1|10022.3|10020.3|10022.7|10020.7|10021.6|10019.6|59
1593492000000|2020-06-30 04:40:00|10022.5|10020.5|10023.7|10021.7|10025.7|10023.7|10022.3|10020.3|184
1593492300000|2020-06-30 04:45:00|10023.5|10021.5|10024.6|10022.6|10024.7|10022.7|10022.8|10020.8|70
1593492600000|2020-06-30 04:50:00|10024.7|10022.7|10025.6|10023.6|10026|10024|10024.5|10022.5|85
1593492900000|2020-06-30 04:55:00|10025.5|10023.5|10024.3|10022.3|10026.2|10024.2|10023.8|10021.8|89
1593493200000|2020-06-30 05:00:00|10024.2|10022.2|10028.3|10026.3|10029.2|10027.2|10022.2|10020.2|252
1593493500000|2020-06-30 05:05:00|10028.5|10026.5|10028.2|10026.2|10029.1|10027.1|10025.1|10023.1|180
1593493800000|2020-06-30 05:10:00|10028.1|10026.1|10030.5|10028.5|10032|10030|10026.2|10024.2|372
1593494100000|2020-06-30 05:15:00|10030.6|10028.6|10032.6|10030.6|10033.2|10031.2|10029.6|10027.6|324
1593494400000|2020-06-30 05:20:00|10032.5|10030.5|10033.3|10031.3|10040.5|10038.5|10030.7|10028.7|702
1593494700000|2020-06-30 05:25:00|10033.2|10031.2|10027.2|10025.2|10033.2|10031.2|10026.6|10024.6|338
1593495000000|2020-06-30 05:30:00|10027.3|10025.3|10025.7|10023.7|10029.2|10027.2|10023.1|10021.1|457
1593495300000|2020-06-30 05:35:00|10026|10024|9995.2|9993.2|10027|10025|9994.5|9992.5|1337
1593495600000|2020-06-30 05:40:00|9994.2|9992.2|10006.2|10004.2|10007.7|10005.7|9991.3|9989.3|1119
1593495900000|2020-06-30 05:45:00|10006|10004|10005.2|10003.2|10008.5|10006.5|10003|10001|451
1593496200000|2020-06-30 05:50:00|10005.3|10003.3|10002.2|10000.2|10005.6|10003.6|9999.7|9997.7|416
1593496500000|2020-06-30 05:55:00|10002.1|10000.1|9993|9991|10002.8|10000.8|9993|9991|661
1593496800000|2020-06-30 06:00:00|9991.5|9989.5|9997|9995|10003.8|10001.8|9991.5|9989.5|764
1593497100000|2020-06-30 06:05:00|9996.1|9994.1|9986.2|9984.2|9998.6|9996.6|9986|9984|1004
1593497400000|2020-06-30 06:10:00|9986.1|9984.1|9988.1|9986.1|9989.6|9987.6|9981.3|9979.3|787
1593497700000|2020-06-30 06:15:00|9988|9986|9987.6|9985.6|9989.2|9987.2|9977|9975|636
1593498000000|2020-06-30 06:20:00|9987.7|9985.7|9991.8|9989.8|9994|9992|9985.3|9983.3|477
1593498300000|2020-06-30 06:25:00|9992|9990|9993|9991|9995|9993|9989.7|9987.7|369
1593498600000|2020-06-30 06:30:00|9992.8|9990.8|9997.1|9995.1|10000|9998|9990.5|9988.5|328
1593498900000|2020-06-30 06:35:00|9997|9995|10001.2|9999.2|10001.2|9999.2|9993.7|9991.7|465
1593499200000|2020-06-30 06:40:00|10001.1|9999.1|10003.6|10001.6|10004|10002|9994.1|9992.1|359
1593499500000|2020-06-30 06:45:00|10003.8|10001.8|9994|9992|10004.5|10002.5|9994|9992|259
1593499800000|2020-06-30 06:50:00|9994.1|9992.1|9998.6|9996.6|9999.8|9997.8|9992.8|9990.8|248
1593500100000|2020-06-30 06:55:00|9998.5|9996.5|9997.3|9995.3|10000.5|9998.5|9996.6|9994.6|225
1593500400000|2020-06-30 07:00:00|9997.5|9995.5|10004.2|10002.2|10016.7|10014.7|9995.1|9993.1|1899
1593500700000|2020-06-30 07:05:00|10004.5|10002.5|9983.1|9981.1|10004.5|10002.5|9981.1|9979.1|1147
1593501000000|2020-06-30 07:10:00|9983.2|9981.2|9980.7|9978.7|9986.5|9984.5|9969.8|9967.8|1387
1593501300000|2020-06-30 07:15:00|9982.3|9980.3|9988.7|9986.7|9994|9992|9981.3|9979.3|880
1593501600000|2020-06-30 07:20:00|9988.6|9986.6|9987.1|9985.1|9991.6|9989.6|9981.1|9979.1|539
1593501900000|2020-06-30 07:25:00|9987.2|9985.2|9982.3|9980.3|9990|9988|9981.2|9979.2|442
1593502200000|2020-06-30 07:30:00|9982.1|9980.1|9974.6|9972.6|9986.8|9984.8|9969.5|9967.5|921
1593502500000|2020-06-30 07:35:00|9974.5|9972.5|9978.6|9976.6|9982|9980|9971.3|9969.3|589
1593502800000|2020-06-30 07:40:00|9978.1|9976.1|9979.8|9977.8|9981.8|9979.8|9977|9975|318
1593503100000|2020-06-30 07:45:00|9979.3|9977.3|9986.1|9984.1|9987.7|9985.7|9974.5|9972.5|666
1593503400000|2020-06-30 07:50:00|9986.2|9984.2|9990|9988|9990.1|9988.1|9983.3|9981.3|388
1593503700000|2020-06-30 07:55:00|9989.7|9987.7|9986.1|9984.1|9992.1|9990.1|9983|9981|561
1593504000000|2020-06-30 08:00:00|9986.5|9984.5|9986.7|9984.7|9992|9990|9983.3|9981.3|482
1593504300000|2020-06-30 08:05:00|9986.8|9984.8|9980.6|9978.6|9987.5|9985.5|9971.6|9969.6|894
1593504600000|2020-06-30 08:10:00|9980.5|9978.5|9979.1|9977.1|9981.5|9979.5|9972.2|9970.2|534
1593504900000|2020-06-30 08:15:00|9979|9977|9979.2|9977.2|9980.7|9978.7|9973.3|9971.3|323
1593505200000|2020-06-30 08:20:00|9979.1|9977.1|9974.8|9972.8|9979.3|9977.3|9971.1|9969.1|456
1593505500000|2020-06-30 08:25:00|9975|9973|9983.6|9981.6|9984.7|9982.7|9974.6|9972.6|557
1593505800000|2020-06-30 08:30:00|9984|9982|9968.8|9966.8|9984|9982|9968.8|9966.8|501
1593506100000|2020-06-30 08:35:00|9968.6|9966.6|9977.8|9975.8|9991.5|9989.5|9966.2|9964.2|1298
1593506400000|2020-06-30 08:40:00|9978|9976|9973.3|9971.3|9978.3|9976.3|9968|9966|781
1593506700000|2020-06-30 08:45:00|9973.6|9971.6|9975.3|9973.3|9977.5|9975.5|9969|9967|535
1593507000000|2020-06-30 08:50:00|9975.5|9973.5|9976.7|9974.7|9977|9975|9971.1|9969.1|354
1593507300000|2020-06-30 08:55:00|9976.8|9974.8|9974.6|9972.6|9980.6|9978.6|9972.2|9970.2|458
1593507600000|2020-06-30 09:00:00|9974.5|9972.5|9966.7|9964.7|9978.3|9976.3|9966.6|9964.6|488
1593507900000|2020-06-30 09:05:00|9966.8|9964.8|9975.5|9973.5|9976.2|9974.2|9963.7|9961.7|706
1593508200000|2020-06-30 09:10:00|9975.3|9973.3|9974.1|9972.1|9976.2|9974.2|9971.2|9969.2|331
1593508500000|2020-06-30 09:15:00|9974|9972|9974.8|9972.8|9981.1|9979.1|9973.2|9971.2|644
1593508800000|2020-06-30 09:20:00|9975|9973|9982.5|9980.5|9987|9985|9970.2|9968.2|743
1593509100000|2020-06-30 09:25:00|9982.3|9980.3|9982.1|9980.1|9985.3|9983.3|9979.1|9977.1|592
1593509400000|2020-06-30 09:30:00|9982.2|9980.2|9985.8|9983.8|9989.3|9987.3|9981.5|9979.5|772
1593509700000|2020-06-30 09:35:00|9986.1|9984.1|9982.5|9980.5|9986.6|9984.6|9981.8|9979.8|386
1593510000000|2020-06-30 09:40:00|9982.3|9980.3|9980.8|9978.8|9984.5|9982.5|9978.2|9976.2|319
1593510300000|2020-06-30 09:45:00|9981|9979|9978.2|9976.2|9986.8|9984.8|9977.6|9975.6|324
1593510600000|2020-06-30 09:50:00|9977.7|9975.7|9986.6|9984.6|9987|9985|9972.3|9970.3|631
1593510900000|2020-06-30 09:55:00|9987.8|9985.8|9990.6|9988.6|9993.7|9991.7|9984.5|9982.5|789
1593511200000|2020-06-30 10:00:00|9990.7|9988.7|9992|9990|9994.1|9992.1|9988.2|9986.2|596
1593511500000|2020-06-30 10:05:00|9992.1|9990.1|9990.6|9988.6|9993.5|9991.5|9988.5|9986.5|400
1593511800000|2020-06-30 10:10:00|9990.5|9988.5|9991|9989|9997|9995|9987.8|9985.8|496
1593512100000|2020-06-30 10:15:00|9990.8|9988.8|9990.1|9988.1|9993|9991|9986.5|9984.5|549
1593512400000|2020-06-30 10:20:00|9989.7|9987.7|9985.5|9983.5|9989.7|9987.7|9982.7|9980.7|332
1593512700000|2020-06-30 10:25:00|9985.7|9983.7|9992.2|9990.2|9995.7|9993.7|9984.1|9982.1|719
1593513000000|2020-06-30 10:30:00|9992.3|9990.3|9987.8|9985.8|9994.1|9992.1|9987|9985|511
1593513300000|2020-06-30 10:35:00|9987.5|9985.5|9984.8|9982.8|9989.2|9987.2|9984.1|9982.1|351
1593513600000|2020-06-30 10:40:00|9984.7|9982.7|9984.3|9982.3|9989.7|9987.7|9982.7|9980.7|369
1593513900000|2020-06-30 10:45:00|9984.2|9982.2|9981.3|9979.3|9986|9984|9978.6|9976.6|362
1593514200000|2020-06-30 10:50:00|9982|9980|9981.2|9979.2|9983.2|9981.2|9979.5|9977.5|379
1593514500000|2020-06-30 10:55:00|9980.7|9978.7|9976.5|9974.5|9981.7|9979.7|9976.2|9974.2|370
1593514800000|2020-06-30 11:00:00|9977.2|9975.2|9975.3|9973.3|9977.3|9975.3|9972.1|9970.1|766
1593515100000|2020-06-30 11:05:00|9975.5|9973.5|9973.6|9971.6|9975.6|9973.6|9972.1|9970.1|561
1593515400000|2020-06-30 11:10:00|9973.7|9971.7|9980.8|9978.8|9980.8|9978.8|9973.7|9971.7|316
1593515700000|2020-06-30 11:15:00|9980.7|9978.7|9985.5|9983.5|9985.5|9983.5|9979.2|9977.2|430
1593516000000|2020-06-30 11:20:00|9985.6|9983.6|9981.1|9979.1|9986.5|9984.5|9980.8|9978.8|480
1593516300000|2020-06-30 11:25:00|9981|9979|9984.7|9982.7|9987.5|9985.5|9980.8|9978.8|560
1593516600000|2020-06-30 11:30:00|9985.7|9983.7|9994.2|9992.2|10002.1|10000.1|9985.1|9983.1|2694
1593516900000|2020-06-30 11:35:00|9994.5|9992.5|9992.6|9990.6|9997.8|9995.8|9991.7|9989.7|638
1593517200000|2020-06-30 11:40:00|9992.7|9990.7|9991.6|9989.6|9994|9992|9990.5|9988.5|359
1593517500000|2020-06-30 11:45:00|9991.5|9989.5|9985.2|9983.2|9992.6|9990.6|9982.8|9980.8|534
1593517800000|2020-06-30 11:50:00|9985.5|9983.5|9986.2|9984.2|9987.1|9985.1|9983.3|9981.3|331
1593518100000|2020-06-30 11:55:00|9986.3|9984.3|9983.7|9981.7|9987.1|9985.1|9980.2|9978.2|501
1593518400000|2020-06-30 12:00:00|9983.5|9981.5|9978.7|9976.7|9985.7|9983.7|9978|9976|427
1593518700000|2020-06-30 12:05:00|9979.1|9977.1|9977.3|9975.3|9980.5|9978.5|9975.7|9973.7|511
1593519000000|2020-06-30 12:10:00|9977.5|9975.5|9976.8|9974.8|9978|9976|9972.2|9970.2|772
1593519300000|2020-06-30 12:15:00|9976.7|9974.7|9978.7|9976.7|9980.8|9978.8|9976.1|9974.1|691
1593519600000|2020-06-30 12:20:00|9979|9977|9976.8|9974.8|9979.6|9977.6|9975.1|9973.1|473
1593519900000|2020-06-30 12:25:00|9976.6|9974.6|9971.8|9969.8|9979.8|9977.8|9970.5|9968.5|465
1593520200000|2020-06-30 12:30:00|9972|9970|9959|9957|9972.8|9970.8|9957.1|9955.1|1938
1593520500000|2020-06-30 12:35:00|9959.1|9957.1|9954.3|9952.3|9961.3|9959.3|9952.6|9950.6|1464
1593520800000|2020-06-30 12:40:00|9954.2|9952.2|9960.1|9958.1|9960.8|9958.8|9953.2|9951.2|1522
1593521100000|2020-06-30 12:45:00|9960.2|9958.2|9962.3|9960.3|9964.6|9962.6|9959.3|9957.3|1105
1593521400000|2020-06-30 12:50:00|9962|9960|9957.1|9955.1|9962.3|9960.3|9955.6|9953.6|940
1593521700000|2020-06-30 12:55:00|9957.2|9955.2|9963.1|9961.1|9964.1|9962.1|9956.6|9954.6|1007
1593522000000|2020-06-30 13:00:00|9962.6|9960.6|9963.5|9961.5|9965.8|9963.8|9961.3|9959.3|1301
1593522300000|2020-06-30 13:05:00|9963.6|9961.6|9958.8|9956.8|9963.7|9961.7|9953.1|9951.1|1659
1593522600000|2020-06-30 13:10:00|9959|9957|9960.7|9958.7|9963.7|9961.7|9955.8|9953.8|1354
1593522900000|2020-06-30 13:15:00|9960.6|9958.6|9958.8|9956.8|9964.8|9962.8|9957.5|9955.5|909
1593523200000|2020-06-30 13:20:00|9959.2|9957.2|9962.6|9960.6|9966.3|9964.3|9958.3|9956.3|1404
1593523500000|2020-06-30 13:25:00|9962.5|9960.5|9961.6|9959.6|9968.8|9966.8|9957.7|9955.7|1826
1593523800000|2020-06-30 13:30:00|9961.1|9960.1|9983.6|9982.6|9996.3|9995.3|9955.2|9954.2|14610
1593524100000|2020-06-30 13:35:00|9984.1|9983.1|10005.6|10004.6|10007.5|10006.5|9978|9977|8188
1593524400000|2020-06-30 13:40:00|10005.5|10004.5|10018.6|10017.6|10023.2|10022.2|9998.1|9997.1|8312
1593524700000|2020-06-30 13:45:00|10018.1|10017.1|10022.6|10021.6|10036.3|10035.3|10016.5|10015.5|8936
1593525000000|2020-06-30 13:50:00|10023|10022|10026.6|10025.6|10027.8|10026.8|10007.6|10006.6|7124
1593525300000|2020-06-30 13:55:00|10027.1|10026.1|10037|10036|10047.1|10046.1|10024.5|10023.5|6040
1593525600000|2020-06-30 14:00:00|10035.1|10034.1|10045.6|10044.6|10051.2|10050.2|10035.1|10034.1|6859
1593525900000|2020-06-30 14:05:00|10045.7|10044.7|10051.2|10050.2|10054.8|10053.8|10034.6|10033.6|6317
1593526200000|2020-06-30 14:10:00|10051.8|10050.8|10045.9|10044.9|10053.7|10052.7|10038.4|10037.4|4247
1593526500000|2020-06-30 14:15:00|10046.4|10045.4|10046.2|10045.2|10056.7|10055.7|10041.7|10040.7|5209
1593526800000|2020-06-30 14:20:00|10045.6|10044.6|10051.2|10050.2|10058.2|10057.2|10041.2|10040.2|4969
1593527100000|2020-06-30 14:25:00|10051.4|10050.4|10038.9|10037.9|10058.9|10057.9|10031.8|10030.8|5244
1593527400000|2020-06-30 14:30:00|10038.8|10037.8|10041.4|10040.4|10047.2|10046.2|10036.8|10035.8|3762
1593527700000|2020-06-30 14:35:00|10041.6|10040.6|10040.2|10039.2|10050.7|10049.7|10034.9|10033.9|3980
1593528000000|2020-06-30 14:40:00|10040.4|10039.4|10050.7|10049.7|10061.4|10060.4|10038.9|10037.9|5029
1593528300000|2020-06-30 14:45:00|10050.4|10049.4|10043.9|10042.9|10052.7|10051.7|10042.7|10041.7|3481
1593528600000|2020-06-30 14:50:00|10044.2|10043.2|10060.2|10059.2|10068.9|10067.9|10041.2|10040.2|6143
1593528900000|2020-06-30 14:55:00|10060.9|10059.9|10074.9|10073.9|10079.2|10078.2|10058.7|10057.7|6127
1593529200000|2020-06-30 15:00:00|10074.7|10073.7|10080.1|10079.1|10083.7|10082.7|10071.3|10070.3|4185
1593529500000|2020-06-30 15:05:00|10080.2|10079.2|10082.9|10081.9|10086.8|10085.8|10074.4|10073.4|4066
1593529800000|2020-06-30 15:10:00|10083.2|10082.2|10082.7|10081.7|10085.3|10084.3|10073.3|10072.3|3349
1593530100000|2020-06-30 15:15:00|10082.8|10081.8|10091.4|10090.4|10093.6|10092.6|10082.8|10081.8|3942
1593530400000|2020-06-30 15:20:00|10091.6|10090.6|10093.9|10092.9|10100.1|10099.1|10089.4|10088.4|4523
1593530700000|2020-06-30 15:25:00|10094.1|10093.1|10084.3|10083.3|10097.1|10096.1|10084.3|10083.3|3953
1593531000000|2020-06-30 15:30:00|10084.2|10083.2|10078.9|10077.9|10090.2|10089.2|10078.6|10077.6|3432
1593531300000|2020-06-30 15:35:00|10079.7|10078.7|10088.6|10087.6|10088.9|10087.9|10075.7|10074.7|2757
1593531600000|2020-06-30 15:40:00|10088.8|10087.8|10088.9|10087.9|10090.9|10089.9|10079.1|10078.1|3320
1593531900000|2020-06-30 15:45:00|10088.7|10087.7|10088.2|10087.2|10093.2|10092.2|10084.6|10083.6|1663
1593532200000|2020-06-30 15:50:00|10087.9|10086.9|10088.4|10087.4|10089.3|10088.3|10074.2|10073.2|2332
1593532500000|2020-06-30 15:55:00|10088.6|10087.6|10089.3|10088.3|10090.9|10089.9|10083.8|10082.8|1547
1593532800000|2020-06-30 16:00:00|10089.2|10088.2|10087.4|10086.4|10094.3|10093.3|10082.4|10081.4|2264
1593533100000|2020-06-30 16:05:00|10087.2|10086.2|10096.9|10095.9|10098.4|10097.4|10086.7|10085.7|1991
1593533400000|2020-06-30 16:10:00|10097.1|10096.1|10099.7|10098.7|10107.7|10106.7|10096.7|10095.7|2880
1593533700000|2020-06-30 16:15:00|10099.9|10098.9|10112.1|10111.1|10115.3|10114.3|10097.9|10096.9|3537
1593534000000|2020-06-30 16:20:00|10112.2|10111.2|10108.4|10107.4|10114.4|10113.4|10106.6|10105.6|1763
1593534300000|2020-06-30 16:25:00|10108.2|10107.2|10106.7|10105.7|10111.3|10110.3|10102.8|10101.8|1690
1593534600000|2020-06-30 16:30:00|10105.2|10104.2|10091.4|10090.4|10111.6|10110.6|10089.2|10088.2|5792
1593534900000|2020-06-30 16:35:00|10091.2|10090.2|10092.4|10091.4|10096.6|10095.6|10086.8|10085.8|2655
1593535200000|2020-06-30 16:40:00|10091.9|10090.9|10079.9|10078.9|10092.2|10091.2|10071.9|10070.9|3925
1593535500000|2020-06-30 16:45:00|10080.1|10079.1|10074.3|10073.3|10084.2|10083.2|10068.7|10067.7|2521
1593535800000|2020-06-30 16:50:00|10074.6|10073.6|10077.9|10076.9|10083.9|10082.9|10073.8|10072.8|1809
1593536100000|2020-06-30 16:55:00|10078.2|10077.2|10076.3|10075.3|10083.7|10082.7|10073.4|10072.4|1452
1593536400000|2020-06-30 17:00:00|10076.4|10075.4|10082.9|10081.9|10088.1|10087.1|10074.6|10073.6|1854
1593536700000|2020-06-30 17:05:00|10083.1|10082.1|10067.4|10066.4|10084.2|10083.2|10062.8|10061.8|3133
1593537000000|2020-06-30 17:10:00|10067.7|10066.7|10066.7|10065.7|10069.4|10068.4|10060.6|10059.6|2672
1593537300000|2020-06-30 17:15:00|10066.2|10065.2|10065.9|10064.9|10068.7|10067.7|10051.6|10050.6|3735
1593537600000|2020-06-30 17:20:00|10066.1|10065.1|10073.2|10072.2|10078.3|10077.3|10061.6|10060.6|2736
1593537900000|2020-06-30 17:25:00|10073.3|10072.3|10080.1|10079.1|10080.3|10079.3|10070.7|10069.7|1346
1593538200000|2020-06-30 17:30:00|10079.8|10078.8|10079.6|10078.6|10083.2|10082.2|10073.9|10072.9|1817
1593538500000|2020-06-30 17:35:00|10079.9|10078.9|10075.7|10074.7|10082.6|10081.6|10070.6|10069.6|1662
1593538800000|2020-06-30 17:40:00|10075.8|10074.8|10064.2|10063.2|10076.7|10075.7|10062.8|10061.8|1753
1593539100000|2020-06-30 17:45:00|10064.4|10063.4|10075.9|10074.9|10077.9|10076.9|10064.2|10063.2|1569
1593539400000|2020-06-30 17:50:00|10076.1|10075.1|10081.7|10080.7|10081.9|10080.9|10066.2|10065.2|1702
1593539700000|2020-06-30 17:55:00|10081.6|10080.6|10081.4|10080.4|10085.9|10084.9|10080.2|10079.2|1839
1593540000000|2020-06-30 18:00:00|10081.7|10080.7|10072.4|10071.4|10081.8|10080.8|10064.7|10063.7|2917
1593540300000|2020-06-30 18:05:00|10072.7|10071.7|10079.7|10078.7|10079.7|10078.7|10067.1|10066.1|1790
1593540600000|2020-06-30 18:10:00|10079.8|10078.8|10073.1|10072.1|10079.8|10078.8|10065.9|10064.9|1666
1593540900000|2020-06-30 18:15:00|10073.3|10072.3|10077.2|10076.2|10081.2|10080.2|10069.7|10068.7|2994
1593541200000|2020-06-30 18:20:00|10077.1|10076.1|10079.4|10078.4|10079.9|10078.9|10068.8|10067.8|2144
1593541500000|2020-06-30 18:25:00|10079.6|10078.6|10094.3|10093.3|10094.3|10093.3|10077.3|10076.3|3376
1593541800000|2020-06-30 18:30:00|10093.7|10092.7|10095.4|10094.4|10095.7|10094.7|10090.4|10089.4|1962
1593542100000|2020-06-30 18:35:00|10095.7|10094.7|10099.4|10098.4|10099.9|10098.9|10091.4|10090.4|1877
1593542400000|2020-06-30 18:40:00|10099.7|10098.7|10104.7|10103.7|10105.7|10104.7|10096.7|10095.7|2846
1593542700000|2020-06-30 18:45:00|10104.4|10103.4|10101.3|10100.3|10104.9|10103.9|10097.4|10096.4|1457
1593543000000|2020-06-30 18:50:00|10101.1|10100.1|10110.9|10109.9|10111.9|10110.9|10100.3|10099.3|2479
1593543300000|2020-06-30 18:55:00|10110.8|10109.8|10112.9|10111.9|10113.8|10112.8|10106.8|10105.8|1933
1593543600000|2020-06-30 19:00:00|10113.2|10112.2|10093.6|10092.6|10113.7|10112.7|10091.9|10090.9|4508
1593543900000|2020-06-30 19:05:00|10093.7|10092.7|10093.9|10092.9|10100.7|10099.7|10087.9|10086.9|3062
1593544200000|2020-06-30 19:10:00|10094.1|10093.1|10095.9|10094.9|10102.2|10101.2|10093.4|10092.4|2129
1593544500000|2020-06-30 19:15:00|10095.7|10094.7|10097.1|10096.1|10102.1|10101.1|10086.6|10085.6|3495
1593544800000|2020-06-30 19:20:00|10097.4|10096.4|10116.3|10115.3|10118.4|10117.4|10095.3|10094.3|3463
1593545100000|2020-06-30 19:25:00|10116.2|10115.2|10116.9|10115.9|10123.5|10122.5|10114|10113|3272
1593545400000|2020-06-30 19:30:00|10117.2|10116.2|10127.4|10126.4|10129.3|10128.3|10114|10113|6087
1593545700000|2020-06-30 19:35:00|10127.3|10126.3|10124.5|10123.5|10127.3|10126.3|10119.4|10118.4|2526
1593546000000|2020-06-30 19:40:00|10124.7|10123.7|10126.9|10125.9|10128.9|10127.9|10122|10121|2376
1593546300000|2020-06-30 19:45:00|10127|10126|10133.9|10132.9|10136.3|10135.3|10122.3|10121.3|5408
1593546600000|2020-06-30 19:50:00|10140.5|10139.5|10181.3|10180.3|10184|10183|10140.5|10139.5|14061
1593546900000|2020-06-30 19:55:00|10181|10180|10143.8|10142.8|10181|10180|10143.8|10142.8|17135
1593547200000|2020-06-30 20:00:00|10144.3|10142.3|10145.3|10143.3|10163.2|10161.2|10143.8|10141.8|7241
1593547500000|2020-06-30 20:05:00|10145.4|10143.4|10142|10140|10148|10146|10136.8|10134.8|3758
1593547800000|2020-06-30 20:10:00|10141.7|10139.7|10146.8|10141.8|10148.2|10146.2|10139.8|10137.8|2316
1593548100000|2020-06-30 20:15:00|10146.7|10141.7|10145.7|10140.7|10147.1|10142.1|10144.4|10139.4|1
1593548400000|2020-06-30 20:20:00|10145.6|10140.6|10145|10140|10147.3|10142.3|10144.4|10139.4|0
1593548700000|2020-06-30 20:25:00|10144.8|10139.8|10145|10140|10146.6|10141.6|10144.8|10139.8|0
1593549000000|2020-06-30 20:30:00|10146|10144|10145.3|10143.3|10148.5|10146.5|10142|10140|790
1593549300000|2020-06-30 20:35:00|10144.3|10142.3|10145.5|10143.5|10151|10149|10143.3|10141.3|515
1593549600000|2020-06-30 20:40:00|10146|10144|10152|10150|10153.3|10151.3|10145.5|10143.5|337
1593549900000|2020-06-30 20:45:00|10152.8|10150.8|10155.8|10153.8|10157.5|10155.5|10152.5|10150.5|455
1593550200000|2020-06-30 20:50:00|10156|10154|10158|10156|10158.3|10156.3|10155.5|10153.5|328
1593550500000|2020-06-30 20:55:00|10157.5|10155.5|10153.8|10148.8|10157.5|10155.5|10151.5|10148.8|252
1593550800000|2020-06-30 21:00:00|10153.4|10148.4|10152.9|10147.9|10154.4|10149.4|10152.4|10147.4|0
1593551100000|2020-06-30 21:05:00|10152.6|10147.6|10153.1|10148.1|10153.5|10148.5|10152.4|10147.4|0
1593551400000|2020-06-30 21:10:00|10152.5|10147.5|10152.5|10147.5|10153.2|10148.2|10152.5|10147.5|0
1593551700000|2020-06-30 21:15:00|10152.6|10147.6|10152.3|10147.3|10152.6|10147.6|10151.3|10146.3|0
1593552000000|2020-06-30 21:20:00|10151.9|10146.9|10153|10148|10153|10148|10151.6|10146.6|0
1593552300000|2020-06-30 21:25:00|10153.1|10148.1|10152|10147|10153.1|10148.1|10150.1|10145.1|0
1593552600000|2020-06-30 21:30:00|10152.1|10147.1|10152.1|10147.1|10153|10148|10151.1|10146.1|0
1593552900000|2020-06-30 21:35:00|10151.4|10146.4|10151.8|10146.8|10152.5|10147.5|10151.4|10146.4|0
1593553200000|2020-06-30 21:40:00|10152.5|10147.5|10151.4|10146.4|10152.7|10147.7|10151.4|10146.4|0
1593553500000|2020-06-30 21:45:00|10151.3|10146.3|10151.4|10146.4|10152.6|10147.6|10151.2|10146.2|0
1593553800000|2020-06-30 21:50:00|10151.5|10146.5|10150.8|10145.8|10152.4|10147.4|10150|10145|0
1593554100000|2020-06-30 21:55:00|10150.7|10145.7|10151.1|10146.1|10153.9|10148.9|10150.7|10145.7|0
1593554400000|2020-06-30 22:00:00|10149|10147|10152.5|10150.5|10158.7|10156.7|10147|10145|479
1593554700000|2020-06-30 22:05:00|10153|10151|10151.7|10149.7|10154.8|10152.8|10149.2|10147.2|127
1593555000000|2020-06-30 22:10:00|10151|10149|10154.8|10152.8|10154.9|10152.9|10150.8|10148.8|63
1593555300000|2020-06-30 22:15:00|10154.5|10152.5|10153.8|10151.8|10157.5|10155.5|10153.3|10151.3|95
1593555600000|2020-06-30 22:20:00|10154.9|10152.9|10146.7|10144.7|10155.2|10153.2|10146.3|10144.3|206
1593555900000|2020-06-30 22:25:00|10146.5|10144.5|10157.5|10155.5|10159|10157|10143.2|10141.2|570
1593556200000|2020-06-30 22:30:00|10157.7|10155.7|10157.3|10155.3|10159|10157|10156.2|10154.2|147
1593556500000|2020-06-30 22:35:00|10157|10155|10159.4|10157.4|10161.8|10159.8|10154.7|10152.7|202
1593556800000|2020-06-30 22:40:00|10159.7|10157.7|10159.9|10157.9|10160.4|10158.4|10156.7|10154.7|173
1593557100000|2020-06-30 22:45:00|10159.8|10157.8|10155.4|10153.4|10161|10159|10154.9|10152.9|118
1593557400000|2020-06-30 22:50:00|10155.3|10153.3|10147|10145|10155.5|10153.5|10145.5|10143.5|277
1593557700000|2020-06-30 22:55:00|10147.2|10145.2|10146.5|10144.5|10149.4|10147.4|10145.8|10143.8|147
1593558000000|2020-06-30 23:00:00|10147|10145|10147.7|10145.7|10149.7|10147.7|10144.9|10142.9|207
1593558300000|2020-06-30 23:05:00|10147.9|10145.9|10152.3|10150.3|10153.8|10151.8|10147.3|10145.3|215
1593558600000|2020-06-30 23:10:00|10152.2|10150.2|10151|10149|10152.2|10150.2|10146.7|10144.7|220
1593558900000|2020-06-30 23:15:00|10151.2|10149.2|10147.4|10145.4|10151.4|10149.4|10147.3|10145.3|126
1593559200000|2020-06-30 23:20:00|10147.3|10145.3|10151.2|10149.2|10153.4|10151.4|10146.8|10144.8|123
1593559500000|2020-06-30 23:25:00|10151.3|10149.3|10146.8|10144.8|10153.4|10151.4|10146.2|10144.2|169
1593559800000|2020-06-30 23:30:00|10147.5|10145.5|10145.3|10143.3|10149.4|10147.4|10141.5|10139.5|217
1593560100000|2020-06-30 23:35:00|10145.2|10143.2|10141.4|10139.4|10146.7|10144.7|10141.4|10139.4|171
1593560400000|2020-06-30 23:40:00|10141.5|10139.5|10143.4|10141.4|10144.5|10142.5|10139.8|10137.8|174
1593560700000|2020-06-30 23:45:00|10143.2|10141.2|10141.9|10139.9|10146.2|10144.2|10139|10137|250
1593561000000|2020-06-30 23:50:00|10142.3|10140.3|10142.7|10140.7|10143.9|10141.9|10140|10138|146
1593561300000|2020-06-30 23:55:00|10142.9|10140.9|10143.7|10141.7|10144.9|10142.9|10137.9|10135.9|204
1593561600000|2020-07-01 00:00:00|10142.9|10140.9|10142|10140|10143.8|10141.8|10135.3|10133.3|313
1593561900000|2020-07-01 00:05:00|10141.9|10139.9|10146.5|10144.5|10146.5|10144.5|10140.8|10138.8|174
1593562200000|2020-07-01 00:10:00|10146.7|10144.7|10142.7|10140.7|10148.5|10146.5|10141.8|10139.8|214
1593562500000|2020-07-01 00:15:00|10142.5|10140.5|10141|10139|10147.4|10145.4|10139.4|10137.4|189
1593562800000|2020-07-01 00:20:00|10141.3|10139.3|10142.5|10140.5|10147.2|10145.2|10141.2|10139.2|144
1593563100000|2020-07-01 00:25:00|10142.7|10140.7|10145.9|10143.9|10146.2|10144.2|10141|10139|94
1593563400000|2020-07-01 00:30:00|10146.2|10144.2|10153.2|10151.2|10155|10153|10144.3|10142.3|276
1593563700000|2020-07-01 00:35:00|10154.5|10152.5|10153.3|10151.3|10156.4|10154.4|10153|10151|258
1593564000000|2020-07-01 00:40:00|10153.4|10151.4|10153.4|10151.4|10155.3|10153.3|10152.2|10150.2|176
1593564300000|2020-07-01 00:45:00|10153|10151|10150.7|10148.7|10154.7|10152.7|10149.4|10147.4|184
1593564600000|2020-07-01 00:50:00|10150.8|10148.8|10154.5|10152.5|10155.4|10153.4|10149.7|10147.7|112
1593564900000|2020-07-01 00:55:00|10154.4|10152.4|10150.7|10148.7|10154.9|10152.9|10147.3|10145.3|184
1593565200000|2020-07-01 01:00:00|10150.8|10148.8|10151.9|10149.9|10152.9|10150.9|10145.9|10143.9|190
1593565500000|2020-07-01 01:05:00|10152|10150|10154.2|10152.2|10160|10158|10148.8|10146.8|345
1593565800000|2020-07-01 01:10:00|10154|10152|10151.9|10149.9|10155.2|10153.2|10151.7|10149.7|108
1593566100000|2020-07-01 01:15:00|10152.5|10150.5|10144.2|10142.2|10159.7|10157.7|10143.2|10141.2|469
1593566400000|2020-07-01 01:20:00|10143.7|10141.7|10145.4|10143.4|10147.3|10145.3|10141.9|10139.9|265
1593566700000|2020-07-01 01:25:00|10146.3|10144.3|10146.3|10144.3|10147.5|10145.5|10144.3|10142.3|141
1593567000000|2020-07-01 01:30:00|10146.9|10144.9|10150.3|10148.3|10154.5|10152.5|10142.2|10140.2|310
1593567300000|2020-07-01 01:35:00|10150.4|10148.4|10150.2|10148.2|10155.2|10153.2|10150|10148|208
1593567600000|2020-07-01 01:40:00|10150.3|10148.3|10155.5|10153.5|10156.5|10154.5|10150|10148|159
1593567900000|2020-07-01 01:45:00|10160.3|10158.3|10154.4|10152.4|10167.5|10165.5|10152.7|10150.7|728
1593568200000|2020-07-01 01:50:00|10154.5|10152.5|10150|10148|10157.7|10155.7|10148.5|10146.5|290
1593568500000|2020-07-01 01:55:00|10150.2|10148.2|10155.2|10153.2|10157|10155|10150.2|10148.2|322
1593568800000|2020-07-01 02:00:00|10155|10153|10156|10154|10156.7|10154.7|10152.7|10150.7|180
1593569100000|2020-07-01 02:05:00|10156.2|10154.2|10153|10151|10158.4|10156.4|10152.5|10150.5|180
1593569400000|2020-07-01 02:10:00|10153.2|10151.2|10150.3|10148.3|10156.4|10154.4|10148.7|10146.7|164
1593569700000|2020-07-01 02:15:00|10150.5|10148.5|10149.7|10147.7|10151.2|10149.2|10147.4|10145.4|177
1593570000000|2020-07-01 02:20:00|10149.9|10147.9|10151.8|10149.8|10153.4|10151.4|10149.7|10147.7|146
1593570300000|2020-07-01 02:25:00|10152|10150|10151|10149|10153.5|10151.5|10150.5|10148.5|176
1593570600000|2020-07-01 02:30:00|10150.9|10148.9|10146.2|10144.2|10153.5|10151.5|10140.7|10138.7|370
1593570900000|2020-07-01 02:35:00|10146.3|10144.3|10147.5|10145.5|10148.4|10146.4|10144.5|10142.5|170
1593571200000|2020-07-01 02:40:00|10147.3|10145.3|10145.7|10143.7|10147.7|10145.7|10145.4|10143.4|70
1593571500000|2020-07-01 02:45:00|10145.8|10143.8|10144.8|10142.8|10147.9|10145.9|10144.4|10142.4|136
1593571800000|2020-07-01 02:50:00|10144.9|10142.9|10145.7|10143.7|10147.9|10145.9|10141.9|10139.9|196
1593572100000|2020-07-01 02:55:00|10145.5|10143.5|10146.7|10144.7|10147.5|10145.5|10143.5|10141.5|117
1593572400000|2020-07-01 03:00:00|10146.8|10144.8|10149.7|10147.7|10149.8|10147.8|10144.4|10142.4|137
1593572700000|2020-07-01 03:05:00|10149.9|10147.9|10147.3|10145.3|10150.2|10148.2|10146.9|10144.9|90
1593573000000|2020-07-01 03:10:00|10147.4|10145.4|10147.5|10145.5|10148.8|10146.8|10147.2|10145.2|69
1593573300000|2020-07-01 03:15:00|10147.8|10145.8|10150.2|10148.2|10153.7|10151.7|10147.8|10145.8|253
1593573600000|2020-07-01 03:20:00|10149.9|10147.9|10148.3|10146.3|10150|10148|10147.9|10145.9|85
1593573900000|2020-07-01 03:25:00|10148.2|10146.2|10149.5|10147.5|10150.9|10148.9|10147.4|10145.4|87
1593574200000|2020-07-01 03:30:00|10149.8|10147.8|10150.2|10148.2|10150.7|10148.7|10146.4|10144.4|124
1593574500000|2020-07-01 03:35:00|10150.5|10148.5|10153.7|10151.7|10153.7|10151.7|10149.9|10147.9|174
1593574800000|2020-07-01 03:40:00|10153.5|10151.5|10154.9|10152.9|10155.3|10153.3|10152.7|10150.7|215
1593575100000|2020-07-01 03:45:00|10155|10153|10154.5|10152.5|10155.7|10153.7|10152.5|10150.5|92
1593575400000|2020-07-01 03:50:00|10154.7|10152.7|10150.8|10148.8|10155.3|10153.3|10150.8|10148.8|108
1593575700000|2020-07-01 03:55:00|10150.9|10148.9|10153|10151|10153.9|10151.9|10150.3|10148.3|80
1593576000000|2020-07-01 04:00:00|10153.3|10151.3|10154.4|10152.4|10157.2|10155.2|10150.9|10148.9|229
1593576300000|2020-07-01 04:05:00|10154.2|10152.2|10151.3|10149.3|10155.2|10153.2|10151|10149|110
1593576600000|2020-07-01 04:10:00|10151.4|10149.4|10154|10152|10154.3|10152.3|10151.4|10149.4|33
1593576900000|2020-07-01 04:15:00|10154.3|10152.3|10153.3|10151.3|10154.7|10152.7|10152.7|10150.7|32
1593577200000|2020-07-01 04:20:00|10153.4|10151.4|10153.5|10151.5|10154.7|10152.7|10152.4|10150.4|32
1593577500000|2020-07-01 04:25:00|10153.2|10151.2|10150.8|10148.8|10153.4|10151.4|10150.4|10148.4|56
1593577800000|2020-07-01 04:30:00|10150.7|10148.7|10150.2|10148.2|10151.8|10149.8|10150.2|10148.2|83
1593578100000|2020-07-01 04:35:00|10150|10148|10148|10146|10152.5|10150.5|10146.9|10144.9|149
1593578400000|2020-07-01 04:40:00|10148.2|10146.2|10149|10147|10149.3|10147.3|10145.4|10143.4|97
1593578700000|2020-07-01 04:45:00|10148.9|10146.9|10145.2|10143.2|10148.9|10146.9|10144.9|10142.9|91
1593579000000|2020-07-01 04:50:00|10145|10143|10141.7|10139.7|10145.8|10143.8|10141.5|10139.5|281
1593579300000|2020-07-01 04:55:00|10141.9|10139.9|10142.4|10140.4|10143.7|10141.7|10140|10138|227
1593579600000|2020-07-01 05:00:00|10142.5|10140.5|10142.9|10140.9|10143.2|10141.2|10137|10135|355
1593579900000|2020-07-01 05:05:00|10143.7|10141.7|10140.7|10138.7|10146.2|10144.2|10140.4|10138.4|235
1593580200000|2020-07-01 05:10:00|10140.4|10138.4|10137.2|10135.2|10141.4|10139.4|10135.9|10133.9|278
1593580500000|2020-07-01 05:15:00|10137.3|10135.3|10122.8|10120.8|10140|10138|10121.3|10119.3|1019
1593580800000|2020-07-01 05:20:00|10122.7|10120.7|10127|10125|10127.9|10125.9|10122.7|10120.7|246
1593581100000|2020-07-01 05:25:00|10126.7|10124.7|10128|10126|10130.7|10128.7|10126.3|10124.3|272
1593581400000|2020-07-01 05:30:00|10127.7|10125.7|10130.4|10128.4|10132.2|10130.2|10124.7|10122.7|250
1593581700000|2020-07-01 05:35:00|10130.3|10128.3|10129.9|10127.9|10131.5|10129.5|10128.4|10126.4|191
1593582000000|2020-07-01 05:40:00|10129.8|10127.8|10125.4|10123.4|10130.2|10128.2|10125.2|10123.2|194
1593582300000|2020-07-01 05:45:00|10125|10123|10122.8|10120.8|10127.5|10125.5|10118.4|10116.4|406
1593582600000|2020-07-01 05:50:00|10122.4|10120.4|10127.7|10125.7|10127.7|10125.7|10118.9|10116.9|319
1593582900000|2020-07-01 05:55:00|10127.5|10125.5|10129.3|10127.3|10129.9|10127.9|10125.2|10123.2|258
1593583200000|2020-07-01 06:00:00|10129.2|10127.2|10121.2|10119.2|10129.4|10127.4|10119.9|10117.9|334
1593583500000|2020-07-01 06:05:00|10121|10119|10121.2|10119.2|10123|10121|10117.7|10115.7|372
1593583800000|2020-07-01 06:10:00|10120.9|10118.9|10129.4|10127.4|10129.4|10127.4|10120.4|10118.4|256
1593584100000|2020-07-01 06:15:00|10129.5|10127.5|10129|10127|10131.2|10129.2|10126.7|10124.7|280
1593584400000|2020-07-01 06:20:00|10128.9|10126.9|10132|10130|10132.4|10130.4|10127|10125|173
1593584700000|2020-07-01 06:25:00|10131.9|10129.9|10139.8|10137.8|10141.2|10139.2|10131.3|10129.3|731
1593585000000|2020-07-01 06:30:00|10139.7|10137.7|10138.7|10136.7|10145|10143|10137.2|10135.2|503
1593585300000|2020-07-01 06:35:00|10138.8|10136.8|10139.4|10137.4|10140.4|10138.4|10137.4|10135.4|202
1593585600000|2020-07-01 06:40:00|10139.5|10137.5|10141.2|10139.2|10141.7|10139.7|10138|10136|236
1593585900000|2020-07-01 06:45:00|10141.3|10139.3|10146.4|10144.4|10153.8|10151.8|10141.3|10139.3|710
1593586200000|2020-07-01 06:50:00|10146.5|10144.5|10150.9|10148.9|10152|10150|10146.5|10144.5|257
1593586500000|2020-07-01 06:55:00|10151|10149|10150.3|10148.3|10153|10151|10148.7|10146.7|271
1593586800000|2020-07-01 07:00:00|10150.4|10148.4|10149.5|10147.5|10152|10150|10148.2|10146.2|321
1593587100000|2020-07-01 07:05:00|10149.4|10147.4|10145.9|10143.9|10149.5|10147.5|10145.8|10143.8|387
1593587400000|2020-07-01 07:10:00|10146.2|10144.2|10146.2|10144.2|10149|10147|10145.9|10143.9|203
1593587700000|2020-07-01 07:15:00|10146.3|10144.3|10150.9|10148.9|10155.4|10153.4|10146.2|10144.2|487
1593588000000|2020-07-01 07:20:00|10151|10149|10160.9|10158.9|10163.8|10161.8|10151|10149|857
1593588300000|2020-07-01 07:25:00|10160.4|10158.4|10161.3|10159.3|10161.5|10159.5|10157.4|10155.4|388
1593588600000|2020-07-01 07:30:00|10161.5|10159.5|10166.4|10164.4|10169.5|10167.5|10156.7|10154.7|658
1593588900000|2020-07-01 07:35:00|10165.2|10163.2|10156.9|10154.9|10166.7|10164.7|10156.9|10154.9|482
1593589200000|2020-07-01 07:40:00|10156.8|10154.8|10155.3|10153.3|10160|10158|10153.8|10151.8|344
1593589500000|2020-07-01 07:45:00|10155.4|10153.4|10154.2|10152.2|10156.8|10154.8|10154.2|10152.2|135
1593589800000|2020-07-01 07:50:00|10153.9|10151.9|10155.5|10153.5|10156.8|10154.8|10153.7|10151.7|186
1593590100000|2020-07-01 07:55:00|10155.4|10153.4|10155|10153|10156.8|10154.8|10154.4|10152.4|214
1593590400000|2020-07-01 08:00:00|10154.9|10152.9|10159.2|10157.2|10159.2|10157.2|10147.3|10145.3|482
1593590700000|2020-07-01 08:05:00|10159.5|10157.5|10159.4|10157.4|10165.7|10163.7|10158.8|10156.8|600
1593591000000|2020-07-01 08:10:00|10159.7|10157.7|10160.9|10158.9|10163.2|10161.2|10158.8|10156.8|281
1593591300000|2020-07-01 08:15:00|10161|10159|10147.8|10145.8|10161.4|10159.4|10147.4|10145.4|556
1593591600000|2020-07-01 08:20:00|10148.2|10146.2|10150.8|10148.8|10151|10149|10147.2|10145.2|263
1593591900000|2020-07-01 08:25:00|10151|10149|10147.4|10145.4|10151.4|10149.4|10141.5|10139.5|555
1593592200000|2020-07-01 08:30:00|10147.8|10145.8|10149|10147|10150|10148|10144.2|10142.2|250
1593592500000|2020-07-01 08:35:00|10148.5|10146.5|10148.2|10146.2|10150.2|10148.2|10145.8|10143.8|211
1593592800000|2020-07-01 08:40:00|10148|10146|10142.9|10140.9|10150|10148|10141.5|10139.5|299
1593593100000|2020-07-01 08:45:00|10143.3|10141.3|10145.7|10143.7|10146.7|10144.7|10142.4|10140.4|217
1593593400000|2020-07-01 08:50:00|10145.5|10143.5|10147.7|10145.7|10150.2|10148.2|10145.5|10143.5|164
1593593700000|2020-07-01 08:55:00|10147.5|10145.5|10149.4|10147.4|10151.5|10149.5|10147.2|10145.2|161
1593594000000|2020-07-01 09:00:00|10149|10147|10150.9|10148.9|10152|10150|10148.8|10146.8|292
1593594300000|2020-07-01 09:05:00|10151|10149|10153.8|10151.8|10155.8|10153.8|10150.2|10148.2|428
1593594600000|2020-07-01 09:10:00|10154.2|10152.2|10154.9|10152.9|10157|10155|10153.8|10151.8|149
1593594900000|2020-07-01 09:15:00|10155.2|10153.2|10158.7|10156.7|10158.8|10156.8|10155|10153|196
1593595200000|2020-07-01 09:20:00|10158.5|10156.5|10158.9|10156.9|10161.4|10159.4|10158.3|10156.3|203
1593595500000|2020-07-01 09:25:00|10159|10157|10163.4|10161.4|10164.3|10162.3|10157.9|10155.9|268
1593595800000|2020-07-01 09:30:00|10164|10162|10157.9|10155.9|10167.2|10165.2|10156.9|10154.9|1081
1593596100000|2020-07-01 09:35:00|10157.8|10155.8|10157.9|10155.9|10158.9|10156.9|10153.2|10151.2|506
1593596400000|2020-07-01 09:40:00|10158.2|10156.2|10141.9|10139.9|10158.3|10156.3|10136.2|10134.2|1428
1593596700000|2020-07-01 09:45:00|10141.7|10139.7|10134.7|10132.7|10141.9|10139.9|10125.4|10123.4|1545
1593597000000|2020-07-01 09:50:00|10134.5|10132.5|10140.8|10138.8|10141.2|10139.2|10134.3|10132.3|425
1593597300000|2020-07-01 09:55:00|10140.5|10138.5|10131.8|10129.8|10140.5|10138.5|10130.3|10128.3|884
1593597600000|2020-07-01 10:00:00|10131.5|10129.5|10138.2|10136.2|10139.7|10137.7|10126.5|10124.5|1058
1593597900000|2020-07-01 10:05:00|10138.3|10136.3|10147.4|10145.4|10148.9|10146.9|10135.9|10133.9|845
1593598200000|2020-07-01 10:10:00|10147.9|10145.9|10144.7|10142.7|10152|10150|10141.5|10139.5|692
1593598500000|2020-07-01 10:15:00|10144.9|10142.9|10147.2|10145.2|10151|10149|10140.3|10138.3|603
1593598800000|2020-07-01 10:20:00|10147.3|10145.3|10144.4|10142.4|10147.8|10145.8|10141|10139|571
1593599100000|2020-07-01 10:25:00|10144.3|10142.3|10144.5|10142.5|10146.8|10144.8|10144|10142|293
1593599400000|2020-07-01 10:30:00|10144.7|10142.7|10149.4|10147.4|10151.5|10149.5|10143.8|10141.8|432
1593599700000|2020-07-01 10:35:00|10149.5|10147.5|10131|10129|10149.5|10147.5|10122.5|10120.5|1374
1593600000000|2020-07-01 10:40:00|10131.2|10129.2|10132.8|10130.8|10135.4|10133.4|10125.3|10123.3|733
1593600300000|2020-07-01 10:45:00|10132.5|10130.5|10131.3|10129.3|10134.8|10132.8|10130.3|10128.3|401
1593600600000|2020-07-01 10:50:00|10131.2|10129.2|10111.3|10109.3|10132.4|10130.4|10110.5|10108.5|1270
1593600900000|2020-07-01 10:55:00|10111.5|10109.5|10116.5|10114.5|10118.2|10116.2|10108|10106|1137
1593601200000|2020-07-01 11:00:00|10117.2|10115.2|10103.2|10101.2|10119.2|10117.2|10099.5|10097.5|1273
1593601500000|2020-07-01 11:05:00|10103.4|10101.4|10108.5|10106.5|10109.9|10107.9|10100.4|10098.4|1334
1593601800000|2020-07-01 11:10:00|10108.7|10106.7|10114.5|10112.5|10115.7|10113.7|10106.2|10104.2|1091
1593602100000|2020-07-01 11:15:00|10114.7|10112.7|10115.7|10113.7|10121.4|10119.4|10114.4|10112.4|1106
1593602400000|2020-07-01 11:20:00|10115.8|10113.8|10115|10113|10118.8|10116.8|10114.2|10112.2|609
1593602700000|2020-07-01 11:25:00|10114.9|10112.9|10112.7|10110.7|10115.8|10113.8|10109|10107|832
1593603000000|2020-07-01 11:30:00|10112.9|10110.9|10097.3|10095.3|10113.2|10111.2|10094.3|10092.3|1599
1593603300000|2020-07-01 11:35:00|10098|10096|10098.9|10096.9|10100.9|10098.9|10095.2|10093.2|1126
1593603600000|2020-07-01 11:40:00|10098.8|10096.8|10097.7|10095.7|10101.8|10099.8|10089.5|10087.5|1305
1593603900000|2020-07-01 11:45:00|10096.8|10094.8|10092.3|10090.3|10100|10098|10092.3|10090.3|812
1593604200000|2020-07-01 11:50:00|10091.9|10089.9|10101.8|10099.8|10103.8|10101.8|10090.8|10088.8|1091
1593604500000|2020-07-01 11:55:00|10101.7|10099.7|10101|10099|10103.9|10101.9|10098.3|10096.3|826
1593604800000|2020-07-01 12:00:00|10100.2|10098.2|10107.2|10105.2|10110.8|10108.8|10097.8|10095.8|1128
1593605100000|2020-07-01 12:05:00|10107|10105|10106.7|10104.7|10110.2|10108.2|10103.3|10101.3|700
1593605400000|2020-07-01 12:10:00|10106.4|10104.4|10113.3|10111.3|10114.7|10112.7|10104.8|10102.8|753
1593605700000|2020-07-01 12:15:00|10113.7|10111.7|10112.4|10110.4|10114.8|10112.8|10107.9|10105.9|1279
1593606000000|2020-07-01 12:20:00|10112.3|10110.3|10127.8|10125.8|10128.2|10126.2|10111.4|10109.4|1934
1593606300000|2020-07-01 12:25:00|10127.7|10125.7|10129.3|10127.3|10130|10128|10124.5|10122.5|943
1593606600000|2020-07-01 12:30:00|10129.2|10127.2|10132|10130|10136.5|10134.5|10127|10125|1414
1593606900000|2020-07-01 12:35:00|10131.9|10129.9|10139.4|10137.4|10146|10144|10131.9|10129.9|1752
1593607200000|2020-07-01 12:40:00|10139.7|10137.7|10136.5|10134.5|10140.7|10138.7|10133.3|10131.3|1105
1593607500000|2020-07-01 12:45:00|10136.8|10134.8|10142.4|10140.4|10146.5|10144.5|10135.8|10133.8|1582
1593607800000|2020-07-01 12:50:00|10142.5|10140.5|10147.8|10145.8|10149.8|10147.8|10140.2|10138.2|1985
1593608100000|2020-07-01 12:55:00|10147.5|10145.5|10161.8|10159.8|10166.3|10164.3|10147.5|10145.5|4500
1593608400000|2020-07-01 13:00:00|10161.3|10159.3|10165.5|10163.5|10170.3|10168.3|10156.3|10154.3|4149
1593608700000|2020-07-01 13:05:00|10165.8|10163.8|10157.8|10155.8|10172.2|10170.2|10157|10155|3632
1593609000000|2020-07-01 13:10:00|10157.5|10155.5|10161.4|10159.4|10164.5|10162.5|10155.8|10153.8|2424
1593609300000|2020-07-01 13:15:00|10161.3|10159.3|10157.3|10155.3|10163.9|10161.9|10155.9|10153.9|1799
1593609600000|2020-07-01 13:20:00|10157|10155|10159.3|10157.3|10160|10158|10154.2|10152.2|1492
1593609900000|2020-07-01 13:25:00|10159.4|10157.4|10162.5|10160.5|10168.5|10166.5|10157.3|10155.3|2052
1593610200000|2020-07-01 13:30:00|10161.5|10160.3|10187.3|10186.3|10205.8|10204.8|10153.4|10152.4|15940
1593610500000|2020-07-01 13:35:00|10187|10186|10162.3|10161.3|10193|10192|10144.3|10143.3|12578
1593610800000|2020-07-01 13:40:00|10164.3|10163.3|10183.5|10182.5|10186.9|10185.9|10163.3|10162.3|8179
1593611100000|2020-07-01 13:45:00|10183|10182|10174.5|10173.5|10184.8|10183.8|10162.9|10161.9|5938
1593611400000|2020-07-01 13:50:00|10174.3|10173.3|10147.3|10146.3|10184.2|10183.2|10141.5|10140.5|9299
1593611700000|2020-07-01 13:55:00|10146.7|10145.7|10160.9|10159.9|10163.2|10162.2|10138.8|10137.8|5766
1593612000000|2020-07-01 14:00:00|10161.9|10160.9|10175.9|10174.9|10185.3|10184.3|10155|10154|8103
1593612300000|2020-07-01 14:05:00|10176.8|10175.8|10195.2|10194.2|10201.3|10200.3|10174.8|10173.8|6369
1593612600000|2020-07-01 14:10:00|10194.8|10193.8|10193.5|10192.5|10203|10202|10189.5|10188.5|5369
1593612900000|2020-07-01 14:15:00|10193.8|10192.8|10206.4|10205.4|10208.8|10207.8|10192.2|10191.2|4527
1593613200000|2020-07-01 14:20:00|10206.3|10205.3|10203.3|10202.3|10211.7|10210.7|10198.3|10197.3|3876
1593613500000|2020-07-01 14:25:00|10203.2|10202.2|10219|10218|10220.9|10219.9|10202.3|10201.3|3694
1593613800000|2020-07-01 14:30:00|10219.3|10218.3|10226.8|10225.8|10230.9|10229.9|10214|10213|5227
1593614100000|2020-07-01 14:35:00|10227.3|10226.3|10232|10231|10233|10232|10218.5|10217.5|4434
1593614400000|2020-07-01 14:40:00|10232.5|10231.5|10225.5|10224.5|10236.5|10235.5|10225|10224|4409
1593614700000|2020-07-01 14:45:00|10225.8|10224.8|10213.8|10212.8|10227.2|10226.2|10211.2|10210.2|5411
1593615000000|2020-07-01 14:50:00|10213.4|10212.4|10223.8|10222.8|10226.2|10225.2|10206.8|10205.8|4512
1593615300000|2020-07-01 14:55:00|10223.9|10222.9|10231|10230|10231.2|10230.2|10216.8|10215.8|2917
1593615600000|2020-07-01 15:00:00|10231.8|10230.8|10233|10232|10234.9|10233.9|10220.3|10219.3|4281
1593615900000|2020-07-01 15:05:00|10233.3|10232.3|10242.2|10241.2|10242.6|10241.6|10230.2|10229.2|3362
1593616200000|2020-07-01 15:10:00|10242|10241|10247.9|10246.9|10248|10247|10226.6|10225.6|5871
1593616500000|2020-07-01 15:15:00|10247.7|10246.7|10242.7|10241.7|10252.9|10251.9|10236.7|10235.7|5029
1593616800000|2020-07-01 15:20:00|10243|10242|10238.7|10237.7|10243.6|10242.6|10234|10233|3747
1593617100000|2020-07-01 15:25:00|10239|10238|10219.4|10218.4|10241|10240|10217.1|10216.1|6312
1593617400000|2020-07-01 15:30:00|10219.5|10218.5|10221.2|10220.2|10224.2|10223.2|10217.2|10216.2|4252
1593617700000|2020-07-01 15:35:00|10221|10220|10228.1|10227.1|10229.5|10228.5|10220|10219|3000
1593618000000|2020-07-01 15:40:00|10228|10227|10242.2|10241.2|10242.5|10241.5|10224|10223|2747
1593618300000|2020-07-01 15:45:00|10242.4|10241.4|10248.5|10247.5|10249.5|10248.5|10241.2|10240.2|2796
1593618600000|2020-07-01 15:50:00|10248.4|10247.4|10250|10249|10251.2|10250.2|10244.7|10243.7|1956
1593618900000|2020-07-01 15:55:00|10250.2|10249.2|10244.5|10243.5|10251.6|10250.6|10241.1|10240.1|2839
1593619200000|2020-07-01 16:00:00|10244.7|10243.7|10250|10249|10251.6|10250.6|10240.5|10239.5|1998
1593619500000|2020-07-01 16:05:00|10250.1|10249.1|10256.7|10255.7|10258|10257|10249|10248|2580
1593619800000|2020-07-01 16:10:00|10256.6|10255.6|10256.4|10255.4|10257.9|10256.9|10251.7|10250.7|1628
1593620100000|2020-07-01 16:15:00|10256.6|10255.6|10261.6|10260.6|10262.6|10261.6|10252.2|10251.2|2384
1593620400000|2020-07-01 16:20:00|10261.7|10260.7|10259.7|10258.7|10261.9|10260.9|10257.4|10256.4|1650
1593620700000|2020-07-01 16:25:00|10259.9|10258.9|10263.1|10262.1|10265|10264|10259.7|10258.7|1902
1593621000000|2020-07-01 16:30:00|10263.2|10262.2|10269.7|10268.7|10274.7|10273.7|10262.4|10261.4|2727
1593621300000|2020-07-01 16:35:00|10269.9|10268.9|10281.2|10280.2|10282.1|10281.1|10268.9|10267.9|3516
1593621600000|2020-07-01 16:40:00|10281|10280|10276.3|10275.3|10281.6|10280.6|10273.3|10272.3|1603
1593621900000|2020-07-01 16:45:00|10276.6|10275.6|10263.7|10262.7|10278.6|10277.6|10251|10250|7553
1593622200000|2020-07-01 16:50:00|10263.5|10262.5|10254.7|10253.7|10268.2|10267.2|10251.1|10250.1|2817
1593622500000|2020-07-01 16:55:00|10254.6|10253.6|10267.2|10266.2|10269|10268|10254.5|10253.5|2373
1593622800000|2020-07-01 17:00:00|10267|10266|10257.5|10256.5|10270.5|10269.5|10256|10255|2134
1593623100000|2020-07-01 17:05:00|10257.7|10256.7|10244.8|10243.8|10262.1|10261.1|10244.7|10243.7|2229
1593623400000|2020-07-01 17:10:00|10244.7|10243.7|10252.5|10251.5|10253.6|10252.6|10241.3|10240.3|2378
1593623700000|2020-07-01 17:15:00|10252.3|10251.3|10256|10255|10258.2|10257.2|10246.7|10245.7|1720
1593624000000|2020-07-01 17:20:00|10255.7|10254.7|10264.5|10263.5|10264.5|10263.5|10246.5|10245.5|2188
1593624300000|2020-07-01 17:25:00|10264.6|10263.6|10263.7|10262.7|10265.5|10264.5|10259.8|10258.8|1609
1593624600000|2020-07-01 17:30:00|10263.8|10262.8|10268.5|10267.5|10269.3|10268.3|10262.8|10261.8|1452
1593624900000|2020-07-01 17:35:00|10268.6|10267.6|10276.7|10275.7|10278.1|10277.1|10266.6|10265.6|2047
1593625200000|2020-07-01 17:40:00|10277|10276|10261.2|10260.2|10278.2|10277.2|10258.8|10257.8|3353
1593625500000|2020-07-01 17:45:00|10261.5|10260.5|10266.2|10265.2|10268|10267|10259|10258|1435
1593625800000|2020-07-01 17:50:00|10266.5|10265.5|10270|10269|10273.8|10272.8|10260.7|10259.7|1951
1593626100000|2020-07-01 17:55:00|10268.7|10267.7|10273.7|10272.7|10275.5|10274.5|10268.3|10267.3|1075
1593626400000|2020-07-01 18:00:00|10274.2|10273.2|10282.2|10281.2|10283.8|10282.8|10269.3|10268.3|2956
1593626700000|2020-07-01 18:05:00|10282.1|10281.1|10282.3|10281.3|10288.7|10287.7|10270.1|10269.1|2856
1593627000000|2020-07-01 18:10:00|10282.2|10281.2|10282|10281|10286.7|10285.7|10275.2|10274.2|1688
1593627300000|2020-07-01 18:15:00|10281.5|10280.5|10281.6|10280.6|10283.1|10282.1|10275.7|10274.7|1182
1593627600000|2020-07-01 18:20:00|10281.5|10280.5|10277.2|10276.2|10285.5|10284.5|10271.5|10270.5|2266
1593627900000|2020-07-01 18:25:00|10277.5|10276.5|10279.2|10278.2|10282.5|10281.5|10272.6|10271.6|1524
1593628200000|2020-07-01 18:30:00|10279.3|10278.3|10276.7|10275.7|10289.5|10288.5|10274|10273|3516
1593628500000|2020-07-01 18:35:00|10276.8|10275.8|10266.5|10265.5|10278.2|10277.2|10261.1|10260.1|2824
1593628800000|2020-07-01 18:40:00|10267|10266|10259.5|10258.5|10274.5|10273.5|10259.1|10258.1|1964
1593629100000|2020-07-01 18:45:00|10259.6|10258.6|10263.2|10262.2|10266.6|10265.6|10255.5|10254.5|1810
1593629400000|2020-07-01 18:50:00|10263|10262|10272.7|10271.7|10274.1|10273.1|10262.8|10261.8|1744
1593629700000|2020-07-01 18:55:00|10272.8|10271.8|10279|10278|10281.1|10280.1|10270.5|10269.5|2182
1593630000000|2020-07-01 19:00:00|10278.8|10277.8|10290.5|10289.5|10291.5|10290.5|10275.3|10274.3|2716
1593630300000|2020-07-01 19:05:00|10290.7|10289.7|10298.6|10297.6|10298.7|10297.7|10287.3|10286.3|2812
1593630600000|2020-07-01 19:10:00|10298.7|10297.7|10292|10291|10299|10298|10283.5|10282.5|2920
1593630900000|2020-07-01 19:15:00|10292.1|10291.1|10295.7|10294.7|10296.8|10295.8|10287.6|10286.6|1586
1593631200000|2020-07-01 19:20:00|10295.4|10294.4|10306.1|10305.1|10307.6|10306.6|10294.1|10293.1|3122
1593631500000|2020-07-01 19:25:00|10306.3|10305.3|10303.9|10302.9|10308.9|10307.9|10299.9|10298.9|2631
1593631800000|2020-07-01 19:30:00|10303.6|10302.6|10309.4|10308.4|10316.9|10315.9|10299.8|10298.8|4464
1593632100000|2020-07-01 19:35:00|10308.9|10307.9|10312.3|10311.3|10312.4|10311.4|10301.3|10300.3|2795
1593632400000|2020-07-01 19:40:00|10312.4|10311.4|10311.6|10310.6|10319.8|10318.8|10307.9|10306.9|2713
1593632700000|2020-07-01 19:45:00|10311.8|10310.8|10319.8|10318.8|10323.1|10322.1|10305.9|10304.9|3350
1593633000000|2020-07-01 19:50:00|10319.3|10318.3|10292.6|10291.6|10320.1|10319.1|10292.6|10291.6|5646
1593633300000|2020-07-01 19:55:00|10293.1|10292.1|10278.3|10277.3|10295.9|10294.9|10276.4|10275.4|9765
1593633600000|2020-07-01 20:00:00|10277.3|10275.3|10274.4|10272.4|10279.4|10277.4|10265.9|10263.9|4968
1593633900000|2020-07-01 20:05:00|10274.3|10272.3|10277.4|10275.4|10279.1|10277.1|10272.1|10270.1|1588
1593634200000|2020-07-01 20:10:00|10277.3|10275.3|10283.1|10278.1|10284.9|10282.9|10275.9|10273.9|2132
1593634500000|2020-07-01 20:15:00|10284|10279|10278.8|10273.8|10284.8|10279.8|10278.3|10273.3|3
1593634800000|2020-07-01 20:20:00|10279.7|10274.7|10278|10273|10279.7|10274.7|10277|10272|0
1593635100000|2020-07-01 20:25:00|10278.1|10273.1|10277.9|10272.9|10278.4|10273.4|10277.5|10272.5|0
1593635400000|2020-07-01 20:30:00|10279.6|10277.6|10279.1|10277.1|10281.9|10279.9|10277.4|10275.4|583
1593635700000|2020-07-01 20:35:00|10279.4|10277.4|10279.6|10277.6|10281.4|10279.4|10279.1|10277.1|182
1593636000000|2020-07-01 20:40:00|10280.4|10278.4|10280.4|10278.4|10282.6|10280.6|10279.6|10277.6|210
1593636300000|2020-07-01 20:45:00|10280.1|10278.1|10274.4|10272.4|10280.4|10278.4|10274.4|10272.4|253
1593636600000|2020-07-01 20:50:00|10274.9|10272.9|10272.4|10270.4|10274.9|10272.9|10271.9|10269.9|201
1593636900000|2020-07-01 20:55:00|10273.4|10271.4|10271.4|10266.4|10274.6|10272.6|10267.9|10265.9|356
1593637200000|2020-07-01 21:00:00|10271.3|10266.3|10271.8|10266.8|10274.2|10269.2|10271.3|10266.3|0
1593637500000|2020-07-01 21:05:00|10271.7|10266.7|10269.9|10264.9|10272.1|10267.1|10269.8|10264.8|0
1593637800000|2020-07-01 21:10:00|10269.8|10264.8|10267.9|10262.9|10269.9|10264.9|10267.4|10262.4|0
1593638100000|2020-07-01 21:15:00|10267.8|10262.8|10268.3|10263.3|10268.8|10263.8|10266.7|10261.7|0
1593638400000|2020-07-01 21:20:00|10267.8|10262.8|10268.9|10263.9|10269.8|10264.8|10267.7|10262.7|0
1593638700000|2020-07-01 21:25:00|10269.3|10264.3|10268.8|10263.8|10269.3|10264.3|10267.6|10262.6|0
1593639000000|2020-07-01 21:30:00|10268.7|10263.7|10268.4|10263.4|10269.2|10264.2|10268.3|10263.3|0
1593639300000|2020-07-01 21:35:00|10269.1|10264.1|10269.1|10264.1|10269.4|10264.4|10268.9|10263.9|0
1593639600000|2020-07-01 21:40:00|10268.9|10263.9|10270.3|10265.3|10270.5|10265.5|10268.8|10263.8|0
1593639900000|2020-07-01 21:45:00|10270.4|10265.4|10270.8|10265.8|10271.7|10266.7|10270.4|10265.4|0
1593640200000|2020-07-01 21:50:00|10270.6|10265.6|10268.8|10263.8|10270.8|10265.8|10268.8|10263.8|0
1593640500000|2020-07-01 21:55:00|10268.9|10263.9|10269.5|10264.5|10269.6|10264.6|10268.9|10263.9|0
1593640800000|2020-07-01 22:00:00|10271.9|10269.9|10273.9|10271.9|10275.5|10273.5|10267.1|10265.1|458
1593641100000|2020-07-01 22:05:00|10274.3|10272.3|10264.6|10262.6|10274.6|10272.6|10262.1|10260.1|304
1593641400000|2020-07-01 22:10:00|10264.9|10262.9|10269.3|10267.3|10270|10268|10261.6|10259.6|146
1593641700000|2020-07-01 22:15:00|10269.1|10267.1|10277.3|10275.3|10277.4|10275.4|10264.6|10262.6|308
1593642000000|2020-07-01 22:20:00|10277.1|10275.1|10273.9|10271.9|10278.3|10276.3|10272.8|10270.8|122
1593642300000|2020-07-01 22:25:00|10273.8|10271.8|10275.5|10273.5|10278.6|10276.6|10273.3|10271.3|156
1593642600000|2020-07-01 22:30:00|10275.6|10273.6|10276.3|10274.3|10277.6|10275.6|10275|10273|92
1593642900000|2020-07-01 22:35:00|10276.4|10274.4|10279.9|10277.9|10282.3|10280.3|10273.9|10271.9|224
1593643200000|2020-07-01 22:40:00|10279.8|10277.8|10284.3|10282.3|10286.9|10284.9|10278.9|10276.9|298
1593643500000|2020-07-01 22:45:00|10284.8|10282.8|10280.8|10278.8|10285.3|10283.3|10276.6|10274.6|202
1593643800000|2020-07-01 22:50:00|10280.9|10278.9|10283.6|10281.6|10284|10282|10280.3|10278.3|72
1593644100000|2020-07-01 22:55:00|10283.8|10281.8|10285.9|10283.9|10287.3|10285.3|10283.4|10281.4|107
1593644400000|2020-07-01 23:00:00|10286.3|10284.3|10285.5|10283.5|10289|10287|10284.9|10282.9|175
1593644700000|2020-07-01 23:05:00|10285.6|10283.6|10289.8|10287.8|10289.9|10287.9|10284.5|10282.5|107
1593645000000|2020-07-01 23:10:00|10289.5|10287.5|10289|10287|10292.1|10290.1|10288.5|10286.5|234
1593645300000|2020-07-01 23:15:00|10288.9|10286.9|10285.6|10283.6|10289.9|10287.9|10284.4|10282.4|229
1593645600000|2020-07-01 23:20:00|10285.3|10283.3|10285|10283|10288|10286|10283.9|10281.9|129
1593645900000|2020-07-01 23:25:00|10284.9|10282.9|10279.3|10277.3|10287.9|10285.9|10279.3|10277.3|174
1593646200000|2020-07-01 23:30:00|10279.9|10277.9|10283.6|10281.6|10287.1|10285.1|10277|10275|191
1593646500000|2020-07-01 23:35:00|10284|10282|10282.1|10280.1|10285.5|10283.5|10281|10279|103
1593646800000|2020-07-01 23:40:00|10282.3|10280.3|10289.3|10287.3|10291.3|10289.3|10281.1|10279.1|275
1593647100000|2020-07-01 23:45:00|10289.6|10287.6|10289.3|10287.3|10291.5|10289.5|10286.5|10284.5|190
1593647400000|2020-07-01 23:50:00|10289.5|10287.5|10283.5|10281.5|10290|10288|10279.9|10277.9|294
1593647700000|2020-07-01 23:55:00|10284.3|10282.3|10282.6|10280.6|10284.6|10282.6|10281.9|10279.9|97
1593648000000|2020-07-02 00:00:00|10282.5|10280.5|10284.8|10282.8|10287.8|10285.8|10277.5|10275.5|431
1593648300000|2020-07-02 00:05:00|10285.1|10283.1|10288.4|10286.4|10290|10288|10282.8|10280.8|215
1593648600000|2020-07-02 00:10:00|10288.5|10286.5|10280.6|10278.6|10288.9|10286.9|10277.5|10275.5|261
1593648900000|2020-07-02 00:15:00|10280.5|10278.5|10274.9|10272.9|10280.5|10278.5|10271.3|10269.3|289
1593649200000|2020-07-02 00:20:00|10275.5|10273.5|10276.3|10274.3|10279.4|10277.4|10274.4|10272.4|147
1593649500000|2020-07-02 00:25:00|10276.1|10274.1|10268.4|10266.4|10277.9|10275.9|10267.3|10265.3|300
1593649800000|2020-07-02 00:30:00|10268.3|10266.3|10268.9|10266.9|10270.1|10268.1|10266.3|10264.3|270
1593650100000|2020-07-02 00:35:00|10268.6|10266.6|10274.6|10272.6|10274.6|10272.6|10267.9|10265.9|231
1593650400000|2020-07-02 00:40:00|10274.9|10272.9|10271.9|10269.9|10276.1|10274.1|10267.6|10265.6|331
1593650700000|2020-07-02 00:45:00|10272.1|10270.1|10278.9|10276.9|10279.6|10277.6|10272.1|10270.1|318
1593651000000|2020-07-02 00:50:00|10279.4|10277.4|10274.1|10272.1|10281|10279|10273|10271|211
1593651300000|2020-07-02 00:55:00|10274.3|10272.3|10277.5|10275.5|10278|10276|10270.9|10268.9|135
1593651600000|2020-07-02 01:00:00|10277.4|10275.4|10269.5|10267.5|10277.9|10275.9|10268.5|10266.5|333
1593651900000|2020-07-02 01:05:00|10269.6|10267.6|10272.6|10270.6|10273.5|10271.5|10269.6|10267.6|188
1593652200000|2020-07-02 01:10:00|10272.5|10270.5|10269.1|10267.1|10273.8|10271.8|10267.3|10265.3|202
1593652500000|2020-07-02 01:15:00|10269.8|10267.8|10278.9|10276.9|10281.9|10279.9|10267.1|10265.1|437
1593652800000|2020-07-02 01:20:00|10278.8|10276.8|10283.4|10281.4|10287.3|10285.3|10278.8|10276.8|317
1593653100000|2020-07-02 01:25:00|10283.6|10281.6|10283.6|10281.6|10284.9|10282.9|10281.8|10279.8|172
1593653400000|2020-07-02 01:30:00|10283.8|10281.8|10284.4|10282.4|10285.4|10283.4|10279.1|10277.1|366
1593653700000|2020-07-02 01:35:00|10284.5|10282.5|10288.6|10286.6|10293.4|10291.4|10283.3|10281.3|648
1593654000000|2020-07-02 01:40:00|10288.9|10286.9|10290.1|10288.1|10291.6|10289.6|10288|10286|211
1593654300000|2020-07-02 01:45:00|10290.3|10288.3|10297|10295|10297.6|10295.6|10289.8|10287.8|366
1593654600000|2020-07-02 01:50:00|10297.4|10295.4|10295.8|10293.8|10299.1|10297.1|10292.4|10290.4|277
1593654900000|2020-07-02 01:55:00|10296.4|10294.4|10289|10287|10296.5|10294.5|10287.5|10285.5|518
1593655200000|2020-07-02 02:00:00|10289.9|10287.9|10294.5|10292.5|10296.1|10294.1|10286.9|10284.9|234
1593655500000|2020-07-02 02:05:00|10294.6|10292.6|10296.3|10294.3|10300.6|10298.6|10293.9|10291.9|258
1593655800000|2020-07-02 02:10:00|10296.6|10294.6|10299.4|10297.4|10299.6|10297.6|10295.4|10293.4|203
1593656100000|2020-07-02 02:15:00|10299.3|10297.3|10297.3|10295.3|10300.3|10298.3|10296.6|10294.6|101
1593656400000|2020-07-02 02:20:00|10297.1|10295.1|10298.6|10296.6|10300.1|10298.1|10296.6|10294.6|111
1593656700000|2020-07-02 02:25:00|10298.8|10296.8|10306|10304|10308.6|10306.6|10298.3|10296.3|398
1593657000000|2020-07-02 02:30:00|10305.9|10303.9|10303.9|10301.9|10306|10304|10303.4|10301.4|247
1593657300000|2020-07-02 02:35:00|10304|10302|10302.1|10300.1|10307|10305|10301.6|10299.6|204
1593657600000|2020-07-02 02:40:00|10302|10300|10302.4|10300.4|10304|10302|10301.3|10299.3|118
1593657900000|2020-07-02 02:45:00|10302.1|10300.1|10303.6|10301.6|10306.4|10304.4|10301.4|10299.4|196
1593658200000|2020-07-02 02:50:00|10303.8|10301.8|10303.5|10301.5|10304.9|10302.9|10302.4|10300.4|119
1593658500000|2020-07-02 02:55:00|10303.8|10301.8|10308|10306|10308.9|10306.9|10303.4|10301.4|227
1593658800000|2020-07-02 03:00:00|10308.5|10306.5|10306.4|10304.4|10311.1|10309.1|10306.3|10304.3|282
1593659100000|2020-07-02 03:05:00|10306.6|10304.6|10305.5|10303.5|10308.1|10306.1|10305.3|10303.3|114
1593659400000|2020-07-02 03:10:00|10305.6|10303.6|10305.5|10303.5|10306.6|10304.6|10305.1|10303.1|85
1593659700000|2020-07-02 03:15:00|10305.6|10303.6|10305.1|10303.1|10306.3|10304.3|10304|10302|99
1593660000000|2020-07-02 03:20:00|10305.3|10303.3|10310.9|10308.9|10311.8|10309.8|10305|10303|232
1593660300000|2020-07-02 03:25:00|10311|10309|10310.6|10308.6|10312.5|10310.5|10310.6|10308.6|226
1593660600000|2020-07-02 03:30:00|10310.5|10308.5|10306.5|10304.5|10311.4|10309.4|10305.3|10303.3|249
1593660900000|2020-07-02 03:35:00|10306.8|10304.8|10305.8|10303.8|10308|10306|10305.1|10303.1|137
1593661200000|2020-07-02 03:40:00|10305.9|10303.9|10302.5|10300.5|10305.9|10303.9|10299.5|10297.5|381
1593661500000|2020-07-02 03:45:00|10302.6|10300.6|10303.9|10301.9|10305.8|10303.8|10301.3|10299.3|157
1593661800000|2020-07-02 03:50:00|10303.8|10301.8|10300.6|10298.6|10303.8|10301.8|10299.4|10297.4|125
1593662100000|2020-07-02 03:55:00|10300.5|10298.5|10303|10301|10304.4|10302.4|10300|10298|223
1593662400000|2020-07-02 04:00:00|10302.9|10300.9|10301.1|10299.1|10303.6|10301.6|10300.8|10298.8|118
1593662700000|2020-07-02 04:05:00|10301.3|10299.3|10307|10305|10307.8|10305.8|10299.8|10297.8|222
1593663000000|2020-07-02 04:10:00|10306.6|10304.6|10308.8|10306.8|10310.4|10308.4|10306.3|10304.3|224
1593663300000|2020-07-02 04:15:00|10308.4|10306.4|10307.5|10305.5|10309|10307|10305.8|10303.8|195
1593663600000|2020-07-02 04:20:00|10307.6|10305.6|10304.9|10302.9|10308.1|10306.1|10302.1|10300.1|237
1593663900000|2020-07-02 04:25:00|10304.8|10302.8|10305.4|10303.4|10305.8|10303.8|10303.6|10301.6|113
1593664200000|2020-07-02 04:30:00|10305.3|10303.3|10307|10305|10307.9|10305.9|10305.3|10303.3|117
1593664500000|2020-07-02 04:35:00|10307.1|10305.1|10308|10306|10309.4|10307.4|10307.1|10305.1|214
1593664800000|2020-07-02 04:40:00|10307.9|10305.9|10307.5|10305.5|10309.4|10307.4|10306.4|10304.4|87
1593665100000|2020-07-02 04:45:00|10307.6|10305.6|10308|10306|10310.1|10308.1|10307|10305|190
1593665400000|2020-07-02 04:50:00|10308.1|10306.1|10305.5|10303.5|10308.6|10306.6|10303.6|10301.6|155
1593665700000|2020-07-02 04:55:00|10305.4|10303.4|10301.6|10299.6|10306.3|10304.3|10301.1|10299.1|171
1593666000000|2020-07-02 05:00:00|10301.8|10299.8|10305.1|10303.1|10305.8|10303.8|10301.8|10299.8|152
1593666300000|2020-07-02 05:05:00|10305.3|10303.3|10305|10303|10306.1|10304.1|10301.3|10299.3|205
1593666600000|2020-07-02 05:10:00|10304.9|10302.9|10302.1|10300.1|10306.8|10304.8|10301.6|10299.6|114
1593666900000|2020-07-02 05:15:00|10302|10300|10304.5|10302.5|10305.1|10303.1|10300.3|10298.3|149
1593667200000|2020-07-02 05:20:00|10304.8|10302.8|10305.3|10303.3|10306.5|10304.5|10302.5|10300.5|287
1593667500000|2020-07-02 05:25:00|10305.4|10303.4|10306.8|10304.8|10308|10306|10305.1|10303.1|222
1593667800000|2020-07-02 05:30:00|10307|10305|10305.1|10303.1|10308|10306|10301.9|10299.9|157
1593668100000|2020-07-02 05:35:00|10305.3|10303.3|10296.3|10294.3|10306.9|10304.9|10293.1|10291.1|496
1593668400000|2020-07-02 05:40:00|10296.4|10294.4|10301.8|10299.8|10302.3|10300.3|10294.9|10292.9|325
1593668700000|2020-07-02 05:45:00|10301.5|10299.5|10302.9|10300.9|10307.3|10305.3|10301.1|10299.1|258
1593669000000|2020-07-02 05:50:00|10303.3|10301.3|10305.3|10303.3|10306.9|10304.9|10303.3|10301.3|157
1593669300000|2020-07-02 05:55:00|10305.5|10303.5|10301|10299|10305.6|10303.6|10297.9|10295.9|251
1593669600000|2020-07-02 06:00:00|10301.1|10299.1|10302.1|10300.1|10304.1|10302.1|10298.8|10296.8|311
1593669900000|2020-07-02 06:05:00|10301.8|10299.8|10327.3|10325.3|10331.3|10329.3|10301.5|10299.5|1676
1593670200000|2020-07-02 06:10:00|10327.4|10325.4|10323|10321|10328|10326|10322.4|10320.4|470
1593670500000|2020-07-02 06:15:00|10323.3|10321.3|10321.3|10319.3|10325.3|10323.3|10319.1|10317.1|377
1593670800000|2020-07-02 06:20:00|10321.1|10319.1|10322.6|10320.6|10324.3|10322.3|10320|10318|410
1593671100000|2020-07-02 06:25:00|10322.9|10320.9|10324.1|10322.1|10324.3|10322.3|10321.4|10319.4|223
1593671400000|2020-07-02 06:30:00|10323.9|10321.9|10321.5|10319.5|10325|10323|10321.5|10319.5|297
1593671700000|2020-07-02 06:35:00|10321.6|10319.6|10325.9|10323.9|10327.8|10325.8|10321.4|10319.4|415
1593672000000|2020-07-02 06:40:00|10325.8|10323.8|10328.6|10326.6|10328.9|10326.9|10325.5|10323.5|322
1593672300000|2020-07-02 06:45:00|10328.5|10326.5|10327.9|10325.9|10329.3|10327.3|10325.9|10323.9|277
1593672600000|2020-07-02 06:50:00|10327.6|10325.6|10332|10330|10333.9|10331.9|10327.6|10325.6|764
1593672900000|2020-07-02 06:55:00|10331.9|10329.9|10326.9|10324.9|10332.1|10330.1|10325.9|10323.9|598
1593673200000|2020-07-02 07:00:00|10327|10325|10321.8|10319.8|10330|10328|10319.4|10317.4|1007
1593673500000|2020-07-02 07:05:00|10321.3|10319.3|10322.9|10320.9|10324.6|10322.6|10319.1|10317.1|744
1593673800000|2020-07-02 07:10:00|10322.8|10320.8|10322.8|10320.8|10328.4|10326.4|10321.3|10319.3|975
1593674100000|2020-07-02 07:15:00|10321.9|10319.9|10316.8|10314.8|10326|10324|10314|10312|1046
1593674400000|2020-07-02 07:20:00|10316.6|10314.6|10314.4|10312.4|10321.5|10319.5|10314.4|10312.4|503
1593674700000|2020-07-02 07:25:00|10314.5|10312.5|10313.8|10311.8|10316.9|10314.9|10310.8|10308.8|823
1593675000000|2020-07-02 07:30:00|10313.3|10311.3|10312.5|10310.5|10316.8|10314.8|10308.6|10306.6|804
1593675300000|2020-07-02 07:35:00|10312.1|10310.1|10314.6|10312.6|10320|10318|10311.3|10309.3|735
1593675600000|2020-07-02 07:40:00|10314.8|10312.8|10316.8|10314.8|10318.6|10316.6|10311.8|10309.8|542
1593675900000|2020-07-02 07:45:00|10316.5|10314.5|10323.3|10321.3|10324.4|10322.4|10315.9|10313.9|988
1593676200000|2020-07-02 07:50:00|10323.5|10321.5|10327.9|10325.9|10330.4|10328.4|10321.8|10319.8|1144
1593676500000|2020-07-02 07:55:00|10328|10326|10330.9|10328.9|10337.4|10335.4|10326.8|10324.8|1401
1593676800000|2020-07-02 08:00:00|10330.3|10328.3|10326.6|10324.6|10339.8|10337.8|10325.9|10323.9|1301
1593677100000|2020-07-02 08:05:00|10327|10325|10334.5|10332.5|10334.9|10332.9|10326.4|10324.4|771
1593677400000|2020-07-02 08:10:00|10334.6|10332.6|10336.5|10334.5|10338.1|10336.1|10332.8|10330.8|707
1593677700000|2020-07-02 08:15:00|10336.4|10334.4|10333.8|10331.8|10341.1|10339.1|10331.8|10329.8|1131
1593678000000|2020-07-02 08:20:00|10333.6|10331.6|10339.1|10337.1|10340.4|10338.4|10333.3|10331.3|653
1593678300000|2020-07-02 08:25:00|10339.3|10337.3|10339.8|10337.8|10343.5|10341.5|10338.3|10336.3|982
1593678600000|2020-07-02 08:30:00|10340|10338|10337.1|10335.1|10341.1|10339.1|10336.5|10334.5|653
1593678900000|2020-07-02 08:35:00|10337.3|10335.3|10337.6|10335.6|10348.8|10346.8|10337|10335|1108
1593679200000|2020-07-02 08:40:00|10337.5|10335.5|10341.4|10339.4|10342.9|10340.9|10336.8|10334.8|427
1593679500000|2020-07-02 08:45:00|10341.3|10339.3|10334|10332|10341.8|10339.8|10334|10332|554
1593679800000|2020-07-02 08:50:00|10333.9|10331.9|10333.8|10331.8|10337.6|10335.6|10333.1|10331.1|465
1593680100000|2020-07-02 08:55:00|10333.9|10331.9|10336|10334|10338.4|10336.4|10333.5|10331.5|836
1593680400000|2020-07-02 09:00:00|10335.9|10333.9|10331.1|10329.1|10336.6|10334.6|10328.1|10326.1|762
1593680700000|2020-07-02 09:05:00|10330.9|10328.9|10328.5|10326.5|10331.9|10329.9|10328.5|10326.5|437
1593681000000|2020-07-02 09:10:00|10328.6|10326.6|10331.1|10329.1|10331.6|10329.6|10328.3|10326.3|280
1593681300000|2020-07-02 09:15:00|10331|10329|10336.1|10334.1|10336.4|10334.4|10330.6|10328.6|526
1593681600000|2020-07-02 09:20:00|10336|10334|10336.1|10334.1|10336.8|10334.8|10334.1|10332.1|277
1593681900000|2020-07-02 09:25:00|10336.6|10334.6|10332.8|10330.8|10337.5|10335.5|10331.5|10329.5|459
1593682200000|2020-07-02 09:30:00|10332.6|10330.6|10324.4|10322.4|10332.6|10330.6|10321.9|10319.9|589
1593682500000|2020-07-02 09:35:00|10324.3|10322.3|10325.4|10323.4|10326.1|10324.1|10321.4|10319.4|541
1593682800000|2020-07-02 09:40:00|10325.5|10323.5|10322.6|10320.6|10326|10324|10321.4|10319.4|368
1593683100000|2020-07-02 09:45:00|10322|10320|10321.8|10319.8|10325.1|10323.1|10321.6|10319.6|240
1593683400000|2020-07-02 09:50:00|10321.9|10319.9|10321.6|10319.6|10322.9|10320.9|10318.9|10316.9|382
1593683700000|2020-07-02 09:55:00|10321.8|10319.8|10325.3|10323.3|10325.9|10323.9|10321.1|10319.1|274
1593684000000|2020-07-02 10:00:00|10325.4|10323.4|10324.4|10322.4|10328.8|10326.8|10323.1|10321.1|446
1593684300000|2020-07-02 10:05:00|10324.3|10322.3|10318.6|10316.6|10324.3|10322.3|10315.8|10313.8|490
1593684600000|2020-07-02 10:10:00|10318.9|10316.9|10324.1|10322.1|10325.1|10323.1|10318.6|10316.6|340
1593684900000|2020-07-02 10:15:00|10324|10322|10319.1|10317.1|10326.9|10324.9|10317.5|10315.5|420
1593685200000|2020-07-02 10:20:00|10318.9|10316.9|10317.4|10315.4|10322.5|10320.5|10316.9|10314.9|414
1593685500000|2020-07-02 10:25:00|10317.3|10315.3|10318.6|10316.6|10319.9|10317.9|10315.9|10313.9|371
1593685800000|2020-07-02 10:30:00|10319|10317|10317.8|10315.8|10319.8|10317.8|10314.3|10312.3|528
1593686100000|2020-07-02 10:35:00|10317.6|10315.6|10322.1|10320.1|10325.1|10323.1|10317.4|10315.4|768
1593686400000|2020-07-02 10:40:00|10321.8|10319.8|10319.1|10317.1|10322.1|10320.1|10317|10315|323
1593686700000|2020-07-02 10:45:00|10319.3|10317.3|10325.3|10323.3|10326.3|10324.3|10319.3|10317.3|400
1593687000000|2020-07-02 10:50:00|10325.1|10323.1|10324.6|10322.6|10327.4|10325.4|10323.6|10321.6|420
1593687300000|2020-07-02 10:55:00|10324.8|10322.8|10327.1|10325.1|10328.3|10326.3|10323.6|10321.6|313
1593687600000|2020-07-02 11:00:00|10326.6|10324.6|10327.4|10325.4|10330.6|10328.6|10324.8|10322.8|708
1593687900000|2020-07-02 11:05:00|10327.9|10325.9|10332.4|10330.4|10333.1|10331.1|10327|10325|591
1593688200000|2020-07-02 11:10:00|10332|10330|10335.1|10333.1|10335.1|10333.1|10331.3|10329.3|455
1593688500000|2020-07-02 11:15:00|10335|10333|10337.1|10335.1|10339.4|10337.4|10334.6|10332.6|605
1593688800000|2020-07-02 11:20:00|10336.9|10334.9|10333.4|10331.4|10339.1|10337.1|10332.6|10330.6|641
1593689100000|2020-07-02 11:25:00|10333.1|10331.1|10331.4|10329.4|10334.3|10332.3|10330.5|10328.5|557
1593689400000|2020-07-02 11:30:00|10331.3|10329.3|10334.8|10332.8|10335.9|10333.9|10331.3|10329.3|435
1593689700000|2020-07-02 11:35:00|10334.9|10332.9|10337.3|10335.3|10338|10336|10334.8|10332.8|319
1593690000000|2020-07-02 11:40:00|10336.6|10334.6|10340.8|10338.8|10343.4|10341.4|10335|10333|843
1593690300000|2020-07-02 11:45:00|10340.9|10338.9|10342.9|10340.9|10347.3|10345.3|10340.9|10338.9|616
1593690600000|2020-07-02 11:50:00|10343|10341|10344.4|10342.4|10345.3|10343.3|10341.8|10339.8|427
1593690900000|2020-07-02 11:55:00|10344.8|10342.8|10350.5|10348.5|10351.9|10349.9|10344.4|10342.4|709
1593691200000|2020-07-02 12:00:00|10350.4|10348.4|10348.6|10346.6|10351.4|10349.4|10346.6|10344.6|820
1593691500000|2020-07-02 12:05:00|10348.5|10346.5|10351.1|10349.1|10354.6|10352.6|10348.4|10346.4|861
1593691800000|2020-07-02 12:10:00|10351|10349|10354.6|10352.6|10356.1|10354.1|10348.5|10346.5|859
1593692100000|2020-07-02 12:15:00|10354.1|10352.1|10351.4|10349.4|10354.1|10352.1|10349.6|10347.6|550
1593692400000|2020-07-02 12:20:00|10351.9|10349.9|10351.3|10349.3|10352.5|10350.5|10348.9|10346.9|449
1593692700000|2020-07-02 12:25:00|10351.4|10349.4|10343.6|10341.6|10351.6|10349.6|10335.8|10333.8|1111
1593693000000|2020-07-02 12:30:00|10343.3|10341.3|10381.8|10379.8|10391|10389|10342.4|10340.4|6481
1593693300000|2020-07-02 12:35:00|10381.5|10379.5|10373.9|10371.9|10388.3|10386.3|10370.9|10368.9|3539
1593693600000|2020-07-02 12:40:00|10373.4|10371.4|10373|10371|10385.6|10383.6|10372.6|10370.6|3236
1593693900000|2020-07-02 12:45:00|10372.9|10370.9|10384.6|10382.6|10387.4|10385.4|10372.9|10370.9|2052
1593694200000|2020-07-02 12:50:00|10384.9|10382.9|10387.4|10385.4|10394.1|10392.1|10381|10379|2536
1593694500000|2020-07-02 12:55:00|10387.9|10385.9|10387.9|10385.9|10389|10387|10382.9|10380.9|2009
1593694800000|2020-07-02 13:00:00|10387.8|10385.8|10383.9|10381.9|10393.6|10391.6|10382.1|10380.1|2723
1593695100000|2020-07-02 13:05:00|10384|10382|10387.1|10385.1|10389.1|10387.1|10381.9|10379.9|1337
1593695400000|2020-07-02 13:10:00|10387|10385|10384.9|10382.9|10388.9|10386.9|10380.5|10378.5|1667
1593695700000|2020-07-02 13:15:00|10385.3|10383.3|10383.4|10381.4|10385.6|10383.6|10382.1|10380.1|812
1593696000000|2020-07-02 13:20:00|10383.6|10381.6|10384.6|10382.6|10388.9|10386.9|10382.6|10380.6|1366
1593696300000|2020-07-02 13:25:00|10384.4|10382.4|10380.6|10378.6|10385.3|10383.3|10380.3|10378.3|1361
1593696600000|2020-07-02 13:30:00|10380.1|10379.1|10408.4|10407.4|10414.3|10413.3|10380.1|10379.1|12246
1593696900000|2020-07-02 13:35:00|10407.5|10406.5|10401.4|10400.4|10423.5|10422.5|10391.5|10390.5|10088
1593697200000|2020-07-02 13:40:00|10403.5|10402.5|10417.5|10416.5|10420.9|10419.9|10403.1|10402.1|7200
1593697500000|2020-07-02 13:45:00|10417.8|10416.8|10410.8|10409.8|10426.1|10425.1|10406.3|10405.3|6474
1593697800000|2020-07-02 13:50:00|10410.6|10409.6|10416.9|10415.9|10418.5|10417.5|10408.4|10407.4|4942
1593698100000|2020-07-02 13:55:00|10417.1|10416.1|10426.5|10425.5|10432.4|10431.4|10410.6|10409.6|5707
1593698400000|2020-07-02 14:00:00|10426|10425|10421.4|10420.4|10434|10433|10417.6|10416.6|6251
1593698700000|2020-07-02 14:05:00|10421.1|10420.1|10424.4|10423.4|10431.9|10430.9|10417.4|10416.4|3903
1593699000000|2020-07-02 14:10:00|10424.2|10423.2|10408.2|10407.2|10426.7|10425.7|10402.7|10401.7|4713
1593699300000|2020-07-02 14:15:00|10408.4|10407.4|10419.9|10418.9|10426.8|10425.8|10408.4|10407.4|4145
1593699600000|2020-07-02 14:20:00|10420.2|10419.2|10411.9|10410.9|10424.2|10423.2|10407.5|10406.5|4289
1593699900000|2020-07-02 14:25:00|10411.8|10410.8|10377.2|10376.2|10416|10415|10374.7|10373.7|7198
1593700200000|2020-07-02 14:30:00|10377.7|10376.7|10377.4|10376.4|10394.4|10393.4|10370.7|10369.7|7830
1593700500000|2020-07-02 14:35:00|10376.5|10375.5|10390.4|10389.4|10392.2|10391.2|10372.9|10371.9|6358
1593700800000|2020-07-02 14:40:00|10390.2|10389.2|10412.5|10411.5|10415.5|10414.5|10388.4|10387.4|5649
1593701100000|2020-07-02 14:45:00|10412.2|10411.2|10404.4|10403.4|10417.5|10416.5|10399.2|10398.2|5572
1593701400000|2020-07-02 14:50:00|10405.2|10404.2|10387.7|10386.7|10410.9|10409.9|10374.8|10373.8|7745
1593701700000|2020-07-02 14:55:00|10387.4|10386.4|10384.9|10383.9|10392|10391|10378.4|10377.4|4646
1593702000000|2020-07-02 15:00:00|10384.7|10383.7|10362.2|10361.2|10389.4|10388.4|10351.7|10350.7|7215
1593702300000|2020-07-02 15:05:00|10362.5|10361.5|10369.9|10368.9|10378.9|10377.9|10359.2|10358.2|4850
1593702600000|2020-07-02 15:10:00|10369.8|10368.8|10360.2|10359.2|10376.4|10375.4|10355.3|10354.3|6408
1593702900000|2020-07-02 15:15:00|10360.7|10359.7|10375.8|10374.8|10376.7|10375.7|10349.2|10348.2|5867
1593703200000|2020-07-02 15:20:00|10376|10375|10367.4|10366.4|10377.9|10376.9|10359|10358|3910
1593703500000|2020-07-02 15:25:00|10367.2|10366.2|10351.7|10350.7|10367.4|10366.4|10342.7|10341.7|4829
1593703800000|2020-07-02 15:30:00|10351.9|10350.9|10369.4|10368.4|10370.7|10369.7|10348.5|10347.5|4877
1593704100000|2020-07-02 15:35:00|10369.2|10368.2|10372.8|10371.8|10377.4|10376.4|10366.7|10365.7|3181
1593704400000|2020-07-02 15:40:00|10372.9|10371.9|10389.7|10388.7|10390.8|10389.8|10367.8|10366.8|3697
1593704700000|2020-07-02 15:45:00|10389.8|10388.8|10392.9|10391.9|10397.4|10396.4|10386.9|10385.9|2989
1593705000000|2020-07-02 15:50:00|10392.7|10391.7|10397.2|10396.2|10397.7|10396.7|10388.4|10387.4|2301
1593705300000|2020-07-02 15:55:00|10397.3|10396.3|10395.7|10394.7|10400.4|10399.4|10389.5|10388.5|3013
1593705600000|2020-07-02 16:00:00|10395.9|10394.9|10378.7|10377.7|10398.7|10397.7|10372.7|10371.7|4227
1593705900000|2020-07-02 16:05:00|10378.8|10377.8|10392.4|10391.4|10393.7|10392.7|10378.2|10377.2|2663
1593706200000|2020-07-02 16:10:00|10392.9|10391.9|10392.9|10391.9|10398.3|10397.3|10387.4|10386.4|2250
1593706500000|2020-07-02 16:15:00|10392.8|10391.8|10399.5|10398.5|10402.3|10401.3|10382.4|10381.4|2827
1593706800000|2020-07-02 16:20:00|10399.4|10398.4|10397.4|10396.4|10406.3|10405.3|10394.5|10393.5|2996
1593707100000|2020-07-02 16:25:00|10397.9|10396.9|10401.9|10400.9|10402|10401|10391.8|10390.8|2057
1593707400000|2020-07-02 16:30:00|10402.3|10401.3|10399.2|10398.2|10405.8|10404.8|10395.4|10394.4|1870
1593707700000|2020-07-02 16:35:00|10399.4|10398.4|10397.8|10396.8|10401.4|10400.4|10387.7|10386.7|2022
1593708000000|2020-07-02 16:40:00|10396.3|10395.3|10399.6|10398.6|10400|10399|10391.8|10390.8|1377
1593708300000|2020-07-02 16:45:00|10399.8|10398.8|10400.4|10399.4|10403.4|10402.4|10396.9|10395.9|1465
1593708600000|2020-07-02 16:50:00|10400|10399|10385.6|10384.6|10402.4|10401.4|10382.6|10381.6|2469
1593708900000|2020-07-02 16:55:00|10385.9|10384.9|10399.5|10398.5|10402|10401|10385.9|10384.9|2952
1593709200000|2020-07-02 17:00:00|10399.6|10398.6|10398.8|10397.8|10401.3|10400.3|10393.4|10392.4|1408
1593709500000|2020-07-02 17:05:00|10398.6|10397.6|10398|10397|10402.4|10401.4|10396.9|10395.9|961
1593709800000|2020-07-02 17:10:00|10398.1|10397.1|10393.6|10392.6|10400.8|10399.8|10390.9|10389.9|1624
1593710100000|2020-07-02 17:15:00|10394.1|10393.1|10396.4|10395.4|10399.1|10398.1|10390|10389|1330
1593710400000|2020-07-02 17:20:00|10396.5|10395.5|10409.1|10408.1|10410|10409|10396.5|10395.5|2108
1593710700000|2020-07-02 17:25:00|10409|10408|10406.4|10405.4|10410.4|10409.4|10400.8|10399.8|2308
1593711000000|2020-07-02 17:30:00|10406.6|10405.6|10411|10410|10412.5|10411.5|10404.4|10403.4|1739
1593711300000|2020-07-02 17:35:00|10411.1|10410.1|10409.9|10408.9|10413.1|10412.1|10403.6|10402.6|1956
1593711600000|2020-07-02 17:40:00|10409.6|10408.6|10408.8|10407.8|10412.5|10411.5|10402.1|10401.1|1897
1593711900000|2020-07-02 17:45:00|10409.1|10408.1|10409.9|10408.9|10411|10410|10403.9|10402.9|1505
1593712200000|2020-07-02 17:50:00|10409.8|10408.8|10404.4|10403.4|10409.9|10408.9|10401.8|10400.8|1186
1593712500000|2020-07-02 17:55:00|10404.5|10403.5|10393.1|10392.1|10404.8|10403.8|10388|10387|2697
1593712800000|2020-07-02 18:00:00|10392.9|10391.9|10389.1|10388.1|10399.1|10398.1|10383.9|10382.9|3813
1593713100000|2020-07-02 18:05:00|10389|10388|10387.4|10386.4|10392.8|10391.8|10385.4|10384.4|2074
1593713400000|2020-07-02 18:10:00|10387.8|10386.8|10390.6|10389.6|10393.1|10392.1|10385.9|10384.9|1364
1593713700000|2020-07-02 18:15:00|10390.8|10389.8|10395.6|10394.6|10396|10395|10387.4|10386.4|1425
1593714000000|2020-07-02 18:20:00|10395.5|10394.5|10405.4|10404.4|10405.6|10404.6|10391|10390|2139
1593714300000|2020-07-02 18:25:00|10405.3|10404.3|10405.6|10404.6|10408.8|10407.8|10403.5|10402.5|1757
1593714600000|2020-07-02 18:30:00|10405.5|10404.5|10411.1|10410.1|10412.1|10411.1|10403.1|10402.1|2117
1593714900000|2020-07-02 18:35:00|10411.3|10410.3|10408.4|10407.4|10412|10411|10405.9|10404.9|1644
1593715200000|2020-07-02 18:40:00|10408.5|10407.5|10406.1|10405.1|10410|10409|10401.6|10400.6|2012
1593715500000|2020-07-02 18:45:00|10406.3|10405.3|10409.6|10408.6|10409.8|10408.8|10402.9|10401.9|1534
1593715800000|2020-07-02 18:50:00|10409.9|10408.9|10405.1|10404.1|10414.3|10413.3|10402.8|10401.8|2414
1593716100000|2020-07-02 18:55:00|10405.4|10404.4|10410.6|10409.6|10412.1|10411.1|10403.3|10402.3|1537
1593716400000|2020-07-02 19:00:00|10411.1|10410.1|10396.8|10395.8|10416|10415|10396.4|10395.4|2948
1593716700000|2020-07-02 19:05:00|10397|10396|10395.5|10394.5|10400.9|10399.9|10394.1|10393.1|1680
1593717000000|2020-07-02 19:10:00|10395.9|10394.9|10388.6|10387.6|10399.1|10398.1|10385|10384|2512
1593717300000|2020-07-02 19:15:00|10388.9|10387.9|10388.3|10387.3|10391.6|10390.6|10385.6|10384.6|2019
1593717600000|2020-07-02 19:20:00|10388.8|10387.8|10399.6|10398.6|10400.8|10399.8|10388.5|10387.5|1839
1593717900000|2020-07-02 19:25:00|10399.8|10398.8|10387.4|10386.4|10399.8|10398.8|10384.5|10383.5|2201
1593718200000|2020-07-02 19:30:00|10388.3|10387.3|10389.1|10388.1|10395.3|10394.3|10383.1|10382.1|4112
1593718500000|2020-07-02 19:35:00|10388.9|10387.9|10386.4|10385.4|10390.8|10389.8|10382.1|10381.1|2632
1593718800000|2020-07-02 19:40:00|10386.5|10385.5|10372.6|10371.6|10387.4|10386.4|10368.9|10367.9|4092
1593719100000|2020-07-02 19:45:00|10372.9|10371.9|10366.9|10365.9|10377.5|10376.5|10364.9|10363.9|3633
1593719400000|2020-07-02 19:50:00|10365.5|10364.5|10336.4|10335.4|10365.5|10364.5|10335.1|10334.1|8666
1593719700000|2020-07-02 19:55:00|10336.1|10335.1|10348.1|10347.1|10353.9|10352.9|10329.9|10328.9|12200
1593720000000|2020-07-02 20:00:00|10346.4|10345.4|10357.8|10355.8|10359.5|10357.5|10346.4|10344.9|3867
1593720300000|2020-07-02 20:05:00|10357.9|10355.9|10363.6|10361.6|10363.9|10361.9|10354.8|10352.8|2116
1593720600000|2020-07-02 20:10:00|10363.5|10361.5|10370.1|10365.1|10370.1|10367.4|10360|10358|2127
1593720900000|2020-07-02 20:15:00|10369.9|10364.9|10367.8|10362.8|10370|10365|10367.2|10362.2|5
1593721200000|2020-07-02 20:20:00|10367.9|10362.9|10367|10362|10368.3|10363.3|10366.6|10361.6|0
1593721500000|2020-07-02 20:25:00|10366.4|10361.4|10365.7|10360.7|10366.8|10361.8|10365.3|10360.3|0
1593721800000|2020-07-02 20:30:00|10367.1|10365.1|10363.9|10361.9|10369.6|10367.6|10361.9|10359.9|711
1593722100000|2020-07-02 20:35:00|10363.6|10361.6|10366.4|10364.4|10367.1|10365.1|10359.6|10357.6|415
1593722400000|2020-07-02 20:40:00|10368.9|10366.9|10363.4|10361.4|10368.9|10366.9|10363.4|10361.4|320
1593722700000|2020-07-02 20:45:00|10363.6|10361.6|10362.6|10360.6|10365.4|10363.4|10360.1|10358.1|276
1593723000000|2020-07-02 20:50:00|10361.9|10359.9|10360.9|10358.9|10363.4|10361.4|10360.1|10358.1|151
1593723300000|2020-07-02 20:55:00|10360.6|10358.6|10364.2|10359.2|10364.4|10362.4|10360.4|10358.4|193
1593723600000|2020-07-02 21:00:00|10364.1|10359.1|10363.9|10358.9|10365.5|10360.5|10363.1|10358.1|0
1593723900000|2020-07-02 21:05:00|10363.1|10358.1|10362.7|10357.7|10363.1|10358.1|10362.4|10357.4|0
1593724200000|2020-07-02 21:10:00|10362.8|10357.8|10362.4|10357.4|10363.8|10358.8|10362.4|10357.4|0
1593724500000|2020-07-02 21:15:00|10362.3|10357.3|10361.1|10356.1|10362.4|10357.4|10361.1|10356.1|0
1593724800000|2020-07-02 21:20:00|10363|10358|10362.1|10357.1|10363.1|10358.1|10362.1|10357.1|0
1593725100000|2020-07-02 21:25:00|10362.8|10357.8|10363.7|10358.7|10364|10359|10361.9|10356.9|0
1593725400000|2020-07-02 21:30:00|10362.6|10357.6|10363.7|10358.7|10364|10359|10362.6|10357.6|0
1593725700000|2020-07-02 21:35:00|10363.6|10358.6|10366.3|10361.3|10366.4|10361.4|10363.4|10358.4|0
1593726000000|2020-07-02 21:40:00|10366.4|10361.4|10365.4|10360.4|10366.4|10361.4|10365|10360|0
1593726300000|2020-07-02 21:45:00|10365.2|10360.2|10364.9|10359.9|10365.4|10360.4|10364.7|10359.7|0
1593726600000|2020-07-02 21:50:00|10365.8|10360.8|10364.8|10359.8|10365.8|10360.8|10364.8|10359.8|0
1593726900000|2020-07-02 21:55:00|10364.9|10359.9|10365.2|10360.2|10365.3|10360.3|10364.7|10359.7|0
1593727200000|2020-07-02 22:00:00|10365.1|10363.1|10365.5|10363.5|10365.9|10363.9|10358.6|10356.6|228
1593727500000|2020-07-02 22:05:00|10365.9|10363.9|10364.4|10362.4|10368.5|10366.5|10364.1|10362.1|99
1593727800000|2020-07-02 22:10:00|10364.5|10362.5|10368.4|10366.4|10370.4|10368.4|10363.9|10361.9|95
1593728100000|2020-07-02 22:15:00|10368.6|10366.6|10370.8|10368.8|10372.4|10370.4|10368.1|10366.1|194
1593728400000|2020-07-02 22:20:00|10370.9|10368.9|10367|10365|10373.9|10371.9|10364.3|10362.3|221
1593728700000|2020-07-02 22:25:00|10367.3|10365.3|10372.4|10370.4|10373.9|10371.9|10366.9|10364.9|70
1593729000000|2020-07-02 22:30:00|10371.4|10369.4|10373.3|10371.3|10374|10372|10368.6|10366.6|104
1593729300000|2020-07-02 22:35:00|10373.8|10371.8|10374.6|10372.6|10375|10373|10371.4|10369.4|127
1593729600000|2020-07-02 22:40:00|10374.8|10372.8|10373.5|10371.5|10375.1|10373.1|10373.1|10371.1|118
1593729900000|2020-07-02 22:45:00|10372.9|10370.9|10373.5|10371.5|10373.6|10371.6|10372.3|10370.3|40
1593730200000|2020-07-02 22:50:00|10374.1|10372.1|10369.4|10367.4|10374.1|10372.1|10367.1|10365.1|212
1593730500000|2020-07-02 22:55:00|10369.5|10367.5|10369.4|10367.4|10369.5|10367.5|10367|10365|48
1593730800000|2020-07-02 23:00:00|10369.3|10367.3|10369.9|10367.9|10370.3|10368.3|10365.5|10363.5|87
1593731100000|2020-07-02 23:05:00|10369.4|10367.4|10371.3|10369.3|10372.8|10370.8|10369.1|10367.1|88
1593731400000|2020-07-02 23:10:00|10371.1|10369.1|10366.1|10364.1|10371.4|10369.4|10366|10364|55
1593731700000|2020-07-02 23:15:00|10366|10364|10368|10366|10368.5|10366.5|10365.9|10363.9|69
1593732000000|2020-07-02 23:20:00|10367.9|10365.9|10366.1|10364.1|10367.9|10365.9|10365.8|10363.8|56
1593732300000|2020-07-02 23:25:00|10366.3|10364.3|10365.6|10363.6|10366.8|10364.8|10364.6|10362.6|70
1593732600000|2020-07-02 23:30:00|10365.5|10363.5|10367.8|10365.8|10368.3|10366.3|10365.5|10363.5|65
1593732900000|2020-07-02 23:35:00|10367.9|10365.9|10368.5|10366.5|10369.3|10367.3|10366.1|10364.1|64
1593733200000|2020-07-02 23:40:00|10368|10366|10368|10366|10368.5|10366.5|10362.5|10360.5|162
1593733500000|2020-07-02 23:45:00|10367.6|10365.6|10367.1|10365.1|10367.6|10365.6|10363.3|10361.3|78
1593733800000|2020-07-02 23:50:00|10366.8|10364.8|10363.6|10361.6|10366.8|10364.8|10361.6|10359.6|85
1593734100000|2020-07-02 23:55:00|10363.8|10361.8|10362.5|10360.5|10363.8|10361.8|10358.1|10356.1|262
1593734400000|2020-07-03 00:00:00|10362.3|10360.3|10357.3|10355.3|10368.6|10366.6|10355.9|10353.9|337
1593734700000|2020-07-03 00:05:00|10357|10355|10360.6|10358.6|10361|10359|10354.1|10352.1|237
1593735000000|2020-07-03 00:10:00|10360.5|10358.5|10355.9|10353.9|10362.5|10360.5|10352.9|10350.9|210
1593735300000|2020-07-03 00:15:00|10356.3|10354.3|10364.5|10362.5|10366.3|10364.3|10355.6|10353.6|215
1593735600000|2020-07-03 00:20:00|10365|10363|10362.8|10360.8|10366.8|10364.8|10361.9|10359.9|119
1593735900000|2020-07-03 00:25:00|10362.6|10360.6|10364.1|10362.1|10365.9|10363.9|10362.1|10360.1|112
1593736200000|2020-07-03 00:30:00|10363.6|10361.6|10358.3|10356.3|10364.3|10362.3|10357.9|10355.9|98
1593736500000|2020-07-03 00:35:00|10358.1|10356.1|10360.8|10358.8|10361.8|10359.8|10357.9|10355.9|50
1593736800000|2020-07-03 00:40:00|10360.6|10358.6|10364.5|10362.5|10365.5|10363.5|10360.5|10358.5|104
1593737100000|2020-07-03 00:45:00|10364.4|10362.4|10361.3|10359.3|10365.5|10363.5|10358.8|10356.8|158
1593737400000|2020-07-03 00:50:00|10361.1|10359.1|10365.9|10363.9|10367.3|10365.3|10360.6|10358.6|170
1593737700000|2020-07-03 00:55:00|10366|10364|10370.1|10368.1|10372.3|10370.3|10364.6|10362.6|205
1593738000000|2020-07-03 01:00:00|10370|10368|10366|10364|10370|10368|10361.4|10359.4|223
1593738300000|2020-07-03 01:05:00|10366.4|10364.4|10368.1|10366.1|10370.6|10368.6|10365.9|10363.9|151
1593738600000|2020-07-03 01:10:00|10368|10366|10371.3|10369.3|10372.9|10370.9|10368|10366|178
1593738900000|2020-07-03 01:15:00|10371.4|10369.4|10381.5|10379.5|10383.6|10381.6|10371.4|10369.4|513
1593739200000|2020-07-03 01:20:00|10381.6|10379.6|10381.1|10379.1|10384.3|10382.3|10378.8|10376.8|170
1593739500000|2020-07-03 01:25:00|10381.3|10379.3|10374.4|10372.4|10381.8|10379.8|10374|10372|263
1593739800000|2020-07-03 01:30:00|10374.5|10372.5|10373.5|10371.5|10379.4|10377.4|10373.5|10371.5|228
1593740100000|2020-07-03 01:35:00|10373.1|10371.1|10370.5|10368.5|10376.1|10374.1|10369|10367|325
1593740400000|2020-07-03 01:40:00|10370.9|10368.9|10362.8|10360.8|10371.8|10369.8|10359.8|10357.8|326
1593740700000|2020-07-03 01:45:00|10366.1|10364.1|10368.6|10366.6|10369.8|10367.8|10365.1|10363.1|262
1593741000000|2020-07-03 01:50:00|10368.8|10366.8|10367.9|10365.9|10371.8|10369.8|10367.4|10365.4|148
1593741300000|2020-07-03 01:55:00|10367.4|10365.4|10362|10360|10373.9|10371.9|10361|10359|280
1593741600000|2020-07-03 02:00:00|10361.8|10359.8|10366.9|10364.9|10367.8|10365.8|10361.8|10359.8|268
1593741900000|2020-07-03 02:05:00|10367|10365|10372.1|10370.1|10372.5|10370.5|10366.5|10364.5|443
1593742200000|2020-07-03 02:10:00|10372.3|10370.3|10368.4|10366.4|10373|10371|10368|10366|408
1593742500000|2020-07-03 02:15:00|10368.5|10366.5|10365.9|10363.9|10370.9|10368.9|10365.9|10363.9|88
1593742800000|2020-07-03 02:20:00|10365.6|10363.6|10360|10358|10365.6|10363.6|10359.3|10357.3|218
1593743100000|2020-07-03 02:25:00|10359.9|10357.9|10360.9|10358.9|10362.5|10360.5|10358.9|10356.9|139
1593743400000|2020-07-03 02:30:00|10361|10359|10362.8|10360.8|10364.6|10362.6|10356.3|10354.3|241
1593743700000|2020-07-03 02:35:00|10362.9|10360.9|10363.8|10361.8|10365.9|10363.9|10362.5|10360.5|102
1593744000000|2020-07-03 02:40:00|10363.6|10361.6|10360.8|10358.8|10364.3|10362.3|10360.3|10358.3|79
1593744300000|2020-07-03 02:45:00|10360.6|10358.6|10358.6|10356.6|10361.8|10359.8|10356.8|10354.8|202
1593744600000|2020-07-03 02:50:00|10358.8|10356.8|10361.3|10359.3|10362.5|10360.5|10358.8|10356.8|104
1593744900000|2020-07-03 02:55:00|10361.1|10359.1|10357.9|10355.9|10361.1|10359.1|10353.8|10351.8|237
1593745200000|2020-07-03 03:00:00|10358.1|10356.1|10355.6|10353.6|10359.1|10357.1|10354.6|10352.6|120
1593745500000|2020-07-03 03:05:00|10355.8|10353.8|10359.8|10357.8|10360.1|10358.1|10353.4|10351.4|155
1593745800000|2020-07-03 03:10:00|10359.6|10357.6|10359.6|10357.6|10361|10359|10357|10355|72
1593746100000|2020-07-03 03:15:00|10359.5|10357.5|10357.5|10355.5|10359.5|10357.5|10355.6|10353.6|55
1593746400000|2020-07-03 03:20:00|10357.6|10355.6|10363.6|10361.6|10363.8|10361.8|10357.6|10355.6|150
1593746700000|2020-07-03 03:25:00|10363.8|10361.8|10363.1|10361.1|10365.3|10363.3|10362.6|10360.6|129
1593747000000|2020-07-03 03:30:00|10363|10361|10364.8|10362.8|10364.8|10362.8|10361.8|10359.8|62
1593747300000|2020-07-03 03:35:00|10364.6|10362.6|10367|10365|10369.3|10367.3|10364|10362|173
1593747600000|2020-07-03 03:40:00|10367.1|10365.1|10368.6|10366.6|10369.4|10367.4|10365.8|10363.8|80
1593747900000|2020-07-03 03:45:00|10368.4|10366.4|10366.1|10364.1|10369.3|10367.3|10366|10364|70
1593748200000|2020-07-03 03:50:00|10366.3|10364.3|10366.8|10364.8|10367.8|10365.8|10365.8|10363.8|76
1593748500000|2020-07-03 03:55:00|10366.9|10364.9|10365.4|10363.4|10367.6|10365.6|10365|10363|58
1593748800000|2020-07-03 04:00:00|10365.5|10363.5|10362.3|10360.3|10366.8|10364.8|10355.9|10353.9|219
1593749100000|2020-07-03 04:05:00|10362.1|10360.1|10360.9|10358.9|10362.9|10360.9|10358.3|10356.3|120
1593749400000|2020-07-03 04:10:00|10360.8|10358.8|10361.1|10359.1|10363.5|10361.5|10359.9|10357.9|51
1593749700000|2020-07-03 04:15:00|10360.1|10358.1|10362.6|10360.6|10363|10361|10357.9|10355.9|99
1593750000000|2020-07-03 04:20:00|10362.5|10360.5|10362.8|10360.8|10364|10362|10361.3|10359.3|46
1593750300000|2020-07-03 04:25:00|10362.9|10360.9|10362.8|10360.8|10365.3|10363.3|10359.8|10357.8|126
1593750600000|2020-07-03 04:30:00|10362.5|10360.5|10363.4|10361.4|10363.9|10361.9|10361|10359|45
1593750900000|2020-07-03 04:35:00|10363.3|10361.3|10363.4|10361.4|10363.6|10361.6|10360.3|10358.3|35
1593751200000|2020-07-03 04:40:00|10363|10361|10360.5|10358.5|10364|10362|10359.8|10357.8|36
1593751500000|2020-07-03 04:45:00|10360.1|10358.1|10361.4|10359.4|10362.1|10360.1|10358.5|10356.5|50
1593751800000|2020-07-03 04:50:00|10361.5|10359.5|10363.5|10361.5|10364.3|10362.3|10361.4|10359.4|67
1593752100000|2020-07-03 04:55:00|10363.9|10361.9|10362.5|10360.5|10365.8|10363.8|10362.3|10360.3|52
1593752400000|2020-07-03 05:00:00|10362.6|10360.6|10363|10361|10364.3|10362.3|10359.6|10357.6|73
1593752700000|2020-07-03 05:05:00|10362.5|10360.5|10359.1|10357.1|10364|10362|10357.6|10355.6|149
1593753000000|2020-07-03 05:10:00|10359.5|10357.5|10358.1|10356.1|10360|10358|10356.4|10354.4|161
1593753300000|2020-07-03 05:15:00|10358.6|10356.6|10361|10359|10361|10359|10357.9|10355.9|86
1593753600000|2020-07-03 05:20:00|10360.9|10358.9|10357.1|10355.1|10361|10359|10355.6|10353.6|160
1593753900000|2020-07-03 05:25:00|10356.8|10354.8|10357.8|10355.8|10358.8|10356.8|10356.4|10354.4|80
1593754200000|2020-07-03 05:30:00|10357.6|10355.6|10358.6|10356.6|10359.4|10357.4|10356.5|10354.5|54
1593754500000|2020-07-03 05:35:00|10358.9|10356.9|10358.9|10356.9|10360.4|10358.4|10358.4|10356.4|69
1593754800000|2020-07-03 05:40:00|10359|10357|10365.9|10363.9|10366.4|10364.4|10358.9|10356.9|130
1593755100000|2020-07-03 05:45:00|10366|10364|10364.6|10362.6|10366.9|10364.9|10364.5|10362.5|269
1593755400000|2020-07-03 05:50:00|10364.9|10362.9|10372.8|10370.8|10376|10374|10364.9|10362.9|340
1593755700000|2020-07-03 05:55:00|10372.9|10370.9|10376.9|10374.9|10378.1|10376.1|10372.1|10370.1|235
1593756000000|2020-07-03 06:00:00|10377.1|10375.1|10379.1|10377.1|10382.3|10380.3|10377.1|10375.1|481
1593756300000|2020-07-03 06:05:00|10379|10377|10389.8|10387.8|10391.3|10389.3|10378.8|10376.8|530
1593756600000|2020-07-03 06:10:00|10389.6|10387.6|10393|10391|10393.4|10391.4|10385.4|10383.4|594
1593756900000|2020-07-03 06:15:00|10392.9|10390.9|10392.9|10390.9|10395.9|10393.9|10389.8|10387.8|487
1593757200000|2020-07-03 06:20:00|10392.8|10390.8|10391.8|10389.8|10393|10391|10390|10388|300
1593757500000|2020-07-03 06:25:00|10391.6|10389.6|10397.6|10395.6|10400.6|10398.6|10391.3|10389.3|495
1593757800000|2020-07-03 06:30:00|10397.5|10395.5|10392.5|10390.5|10401.8|10399.8|10391.6|10389.6|605
1593758100000|2020-07-03 06:35:00|10392.6|10390.6|10392.8|10390.8|10393.1|10391.1|10389.9|10387.9|259
1593758400000|2020-07-03 06:40:00|10392.9|10390.9|10391|10389|10392.9|10390.9|10386.9|10384.9|272
1593758700000|2020-07-03 06:45:00|10391.1|10389.1|10387.8|10385.8|10391.1|10389.1|10387.3|10385.3|160
1593759000000|2020-07-03 06:50:00|10387.6|10385.6|10388.8|10386.8|10390.1|10388.1|10386.5|10384.5|250
1593759300000|2020-07-03 06:55:00|10388.6|10386.6|10391.3|10389.3|10393.9|10391.9|10388.4|10386.4|408
1593759600000|2020-07-03 07:00:00|10391.9|10389.9|10392.3|10390.3|10395.9|10393.9|10389.6|10387.6|564
1593759900000|2020-07-03 07:05:00|10392.1|10390.1|10392.1|10390.1|10394.4|10392.4|10388.6|10386.6|503
1593760200000|2020-07-03 07:10:00|10392|10390|10393.4|10391.4|10395.9|10393.9|10391.1|10389.1|288
1593760500000|2020-07-03 07:15:00|10393.6|10391.6|10395.1|10393.1|10398.5|10396.5|10390.8|10388.8|647
1593760800000|2020-07-03 07:20:00|10395|10393|10387.5|10385.5|10396.1|10394.1|10385.5|10383.5|522
1593761100000|2020-07-03 07:25:00|10388|10386|10390.5|10388.5|10392.9|10390.9|10387.5|10385.5|398
1593761400000|2020-07-03 07:30:00|10390.4|10388.4|10391.5|10389.5|10392.5|10390.5|10383.4|10381.4|639
1593761700000|2020-07-03 07:35:00|10391.8|10389.8|10390.3|10388.3|10396.8|10394.8|10387.6|10385.6|632
1593762000000|2020-07-03 07:40:00|10390.1|10388.1|10390.5|10388.5|10392.5|10390.5|10388.8|10386.8|258
1593762300000|2020-07-03 07:45:00|10390.8|10388.8|10391.1|10389.1|10391.9|10389.9|10387|10385|569
1593762600000|2020-07-03 07:50:00|10391.3|10389.3|10386.5|10384.5|10391.9|10389.9|10384.1|10382.1|294
1593762900000|2020-07-03 07:55:00|10386.4|10384.4|10389.5|10387.5|10389.5|10387.5|10384.9|10382.9|222
1593763200000|2020-07-03 08:00:00|10389.4|10387.4|10390.4|10388.4|10391.5|10389.5|10386.4|10384.4|269
1593763500000|2020-07-03 08:05:00|10390.5|10388.5|10389|10387|10393.3|10391.3|10385.9|10383.9|382
1593763800000|2020-07-03 08:10:00|10389.3|10387.3|10382|10380|10389.6|10387.6|10376|10374|750
1593764100000|2020-07-03 08:15:00|10381.6|10379.6|10380.6|10378.6|10382|10380|10379|10377|241
1593764400000|2020-07-03 08:20:00|10380.8|10378.8|10379.5|10377.5|10381.1|10379.1|10377.4|10375.4|232
1593764700000|2020-07-03 08:25:00|10379.4|10377.4|10380.5|10378.5|10382.6|10380.6|10377.5|10375.5|286
1593765000000|2020-07-03 08:30:00|10380.4|10378.4|10383.6|10381.6|10385.3|10383.3|10377.3|10375.3|320
1593765300000|2020-07-03 08:35:00|10384|10382|10382.5|10380.5|10385.8|10383.8|10381.6|10379.6|187
1593765600000|2020-07-03 08:40:00|10382.8|10380.8|10385.1|10383.1|10385.3|10383.3|10381|10379|134
1593765900000|2020-07-03 08:45:00|10385|10383|10387.5|10385.5|10389.1|10387.1|10384.3|10382.3|448
1593766200000|2020-07-03 08:50:00|10387.8|10385.8|10391.3|10389.3|10393.6|10391.6|10387.8|10385.8|402
1593766500000|2020-07-03 08:55:00|10391.1|10389.1|10389.4|10387.4|10391.1|10389.1|10388.5|10386.5|173
1593766800000|2020-07-03 09:00:00|10389.1|10387.1|10389.5|10387.5|10391.6|10389.6|10388.3|10386.3|241
1593767100000|2020-07-03 09:05:00|10390.5|10388.5|10392|10390|10392.4|10390.4|10387.8|10385.8|212
1593767400000|2020-07-03 09:10:00|10392.1|10390.1|10391.3|10389.3|10393.8|10391.8|10385.9|10383.9|417
1593767700000|2020-07-03 09:15:00|10391.4|10389.4|10390.9|10388.9|10393.1|10391.1|10389.9|10387.9|179
1593768000000|2020-07-03 09:20:00|10391|10389|10389|10387|10391|10389|10388|10386|168
1593768300000|2020-07-03 09:25:00|10389.1|10387.1|10384.4|10382.4|10391.4|10389.4|10381.6|10379.6|463
1593768600000|2020-07-03 09:30:00|10384.5|10382.5|10384|10382|10389.1|10387.1|10382.6|10380.6|351
1593768900000|2020-07-03 09:35:00|10384.5|10382.5|10382.5|10380.5|10386.8|10384.8|10381.6|10379.6|253
1593769200000|2020-07-03 09:40:00|10382|10380|10380.8|10378.8|10383.3|10381.3|10377.6|10375.6|248
1593769500000|2020-07-03 09:45:00|10380.9|10378.9|10376.8|10374.8|10382.3|10380.3|10374.9|10372.9|585
1593769800000|2020-07-03 09:50:00|10376.5|10374.5|10377.3|10375.3|10378.5|10376.5|10373.4|10371.4|323
1593770100000|2020-07-03 09:55:00|10377.4|10375.4|10373.8|10371.8|10377.8|10375.8|10373.5|10371.5|261
1593770400000|2020-07-03 10:00:00|10373.6|10371.6|10375.8|10373.8|10377.1|10375.1|10367.4|10365.4|420
1593770700000|2020-07-03 10:05:00|10375.9|10373.9|10373.1|10371.1|10375.9|10373.9|10368.3|10366.3|285
1593771000000|2020-07-03 10:10:00|10372.9|10370.9|10371.6|10369.6|10373.8|10371.8|10369.9|10367.9|217
1593771300000|2020-07-03 10:15:00|10371.8|10369.8|10372|10370|10373.6|10371.6|10368.3|10366.3|342
1593771600000|2020-07-03 10:20:00|10371.9|10369.9|10370.8|10368.8|10372.3|10370.3|10368.3|10366.3|197
1593771900000|2020-07-03 10:25:00|10370.9|10368.9|10373.8|10371.8|10375.6|10373.6|10367.8|10365.8|516
1593772200000|2020-07-03 10:30:00|10373.9|10371.9|10377.3|10375.3|10377.6|10375.6|10372.5|10370.5|287
1593772500000|2020-07-03 10:35:00|10377.1|10375.1|10374|10372|10377.5|10375.5|10373.8|10371.8|196
1593772800000|2020-07-03 10:40:00|10374.1|10372.1|10373.6|10371.6|10376.1|10374.1|10373|10371|235
1593773100000|2020-07-03 10:45:00|10373.4|10371.4|10374.1|10372.1|10377.3|10375.3|10371.3|10369.3|241
1593773400000|2020-07-03 10:50:00|10374.3|10372.3|10376.3|10374.3|10377.6|10375.6|10374.3|10372.3|130
1593773700000|2020-07-03 10:55:00|10376.5|10374.5|10374.6|10372.6|10377.6|10375.6|10374.3|10372.3|195
1593774000000|2020-07-03 11:00:00|10374.5|10372.5|10371.8|10369.8|10374.9|10372.9|10367.9|10365.9|388
1593774300000|2020-07-03 11:05:00|10371.3|10369.3|10373.3|10371.3|10374.3|10372.3|10370.8|10368.8|97
1593774600000|2020-07-03 11:10:00|10373.4|10371.4|10372.8|10370.8|10373.5|10371.5|10370.6|10368.6|82
1593774900000|2020-07-03 11:15:00|10373|10371|10368.9|10366.9|10373.5|10371.5|10366|10364|274
1593775200000|2020-07-03 11:20:00|10368.5|10366.5|10370.6|10368.6|10371.3|10369.3|10366.3|10364.3|163
1593775500000|2020-07-03 11:25:00|10370.5|10368.5|10363.5|10361.5|10370.6|10368.6|10363|10361|276
1593775800000|2020-07-03 11:30:00|10363.9|10361.9|10366.1|10364.1|10368.3|10366.3|10363.4|10361.4|229
1593776100000|2020-07-03 11:35:00|10365.6|10363.6|10362|10360|10367.5|10365.5|10359.9|10357.9|286
1593776400000|2020-07-03 11:40:00|10361.9|10359.9|10361.3|10359.3|10362|10360|10358.4|10356.4|235
1593776700000|2020-07-03 11:45:00|10361.4|10359.4|10363|10361|10364.5|10362.5|10360.5|10358.5|195
1593777000000|2020-07-03 11:50:00|10362.9|10360.9|10363.1|10361.1|10366.3|10364.3|10362.4|10360.4|249
1593777300000|2020-07-03 11:55:00|10362.9|10360.9|10362.3|10360.3|10363.9|10361.9|10359.4|10357.4|179
1593777600000|2020-07-03 12:00:00|10362.5|10360.5|10360.6|10358.6|10362.6|10360.6|10358.9|10356.9|249
1593777900000|2020-07-03 12:05:00|10360.8|10358.8|10358.6|10356.6|10361.4|10359.4|10355.5|10353.5|434
1593778200000|2020-07-03 12:10:00|10358.8|10356.8|10357.1|10355.1|10360.6|10358.6|10356.8|10354.8|162
1593778500000|2020-07-03 12:15:00|10357|10355|10361.3|10359.3|10363.1|10361.1|10357|10355|387
1593778800000|2020-07-03 12:20:00|10361.5|10359.5|10363.4|10361.4|10364.5|10362.5|10360.6|10358.6|426
1593779100000|2020-07-03 12:25:00|10363.5|10361.5|10365|10363|10365.5|10363.5|10362|10360|368
1593779400000|2020-07-03 12:30:00|10364.9|10362.9|10365.4|10363.4|10366.1|10364.1|10363.4|10361.4|194
1593779700000|2020-07-03 12:35:00|10365.5|10363.5|10360|10358|10365.6|10363.6|10359.8|10357.8|297
1593780000000|2020-07-03 12:40:00|10359.9|10357.9|10361.8|10359.8|10363.6|10361.6|10357.8|10355.8|357
1593780300000|2020-07-03 12:45:00|10361.6|10359.6|10359.4|10357.4|10363.6|10361.6|10359|10357|333
1593780600000|2020-07-03 12:50:00|10359.3|10357.3|10356.1|10354.1|10359.6|10357.6|10353.9|10351.9|494
1593780900000|2020-07-03 12:55:00|10356.4|10354.4|10355.5|10353.5|10356.9|10354.9|10354.5|10352.5|249
1593781200000|2020-07-03 13:00:00|10355.6|10353.6|10357.1|10355.1|10357.4|10355.4|10353.8|10351.8|268
1593781500000|2020-07-03 13:05:00|10357.3|10355.3|10359.6|10357.6|10360.6|10358.6|10356.9|10354.9|388
1593781800000|2020-07-03 13:10:00|10359.8|10357.8|10361.9|10359.9|10361.9|10359.9|10358.5|10356.5|289
1593782100000|2020-07-03 13:15:00|10361.8|10359.8|10363|10361|10368.5|10366.5|10361.1|10359.1|799
1593782400000|2020-07-03 13:20:00|10362.9|10360.9|10363.6|10361.6|10364.9|10362.9|10362.5|10360.5|276
1593782700000|2020-07-03 13:25:00|10363.9|10361.9|10366.4|10364.4|10366.9|10364.9|10363.5|10361.5|325
1593783000000|2020-07-03 13:30:00|10365.9|10364.9|10363.1|10362.1|10369.6|10368.6|10358.3|10357.3|1041
1593783300000|2020-07-03 13:35:00|10361.4|10360.4|10360|10359|10362|10361|10355|10354|724
1593783600000|2020-07-03 13:40:00|10360.4|10359.4|10360.1|10359.1|10361.8|10360.8|10357.1|10356.1|376
1593783900000|2020-07-03 13:45:00|10360.3|10359.3|10365.4|10364.4|10365.6|10364.6|10359.5|10358.5|545
1593784200000|2020-07-03 13:50:00|10365.5|10364.5|10364.3|10363.3|10367.1|10366.1|10361.8|10360.8|450
1593784500000|2020-07-03 13:55:00|10364.4|10363.4|10365.4|10364.4|10368.9|10367.9|10362.6|10361.6|571
1593784800000|2020-07-03 14:00:00|10365.3|10364.3|10363.4|10362.4|10365.8|10364.8|10361.3|10360.3|560
1593785100000|2020-07-03 14:05:00|10363.3|10362.3|10362.3|10361.3|10364.8|10363.8|10361.5|10360.5|382
1593785400000|2020-07-03 14:10:00|10362.1|10361.1|10361.9|10360.9|10363.6|10362.6|10360.4|10359.4|426
1593785700000|2020-07-03 14:15:00|10362.6|10361.6|10361.8|10360.8|10362.9|10361.9|10360.3|10359.3|433
1593786000000|2020-07-03 14:20:00|10361.9|10360.9|10355.1|10354.1|10362.3|10361.3|10355.1|10354.1|515
1593786300000|2020-07-03 14:25:00|10355|10354|10352.9|10351.9|10356.3|10355.3|10347.6|10346.6|842
1593786600000|2020-07-03 14:30:00|10353.1|10352.1|10327.1|10326.1|10353.4|10352.4|10325.9|10324.9|1871
1593786900000|2020-07-03 14:35:00|10325.6|10324.6|10325.8|10324.8|10330.9|10329.9|10321|10320|1966
1593787200000|2020-07-03 14:40:00|10325.9|10324.9|10332.9|10331.9|10335|10334|10325.9|10324.9|796
1593787500000|2020-07-03 14:45:00|10332.8|10331.8|10337.1|10336.1|10338.4|10337.4|10330.5|10329.5|707
1593787800000|2020-07-03 14:50:00|10337|10336|10337.5|10336.5|10339.8|10338.8|10334.1|10333.1|625
1593788100000|2020-07-03 14:55:00|10337.4|10336.4|10341.4|10340.4|10344.9|10343.9|10337.4|10336.4|595
1593788400000|2020-07-03 15:00:00|10341|10340|10338.9|10337.9|10342.6|10341.6|10337.4|10336.4|600
1593788700000|2020-07-03 15:05:00|10338.8|10337.8|10344.1|10343.1|10344.5|10343.5|10335.8|10334.8|570
1593789000000|2020-07-03 15:10:00|10343.8|10342.8|10345.8|10344.8|10347.6|10346.6|10343.6|10342.6|485
1593789300000|2020-07-03 15:15:00|10345.9|10344.9|10345.5|10344.5|10349.9|10348.9|10344.9|10343.9|555
1593789600000|2020-07-03 15:20:00|10345.4|10344.4|10344.9|10343.9|10348.6|10347.6|10344.3|10343.3|362
1593789900000|2020-07-03 15:25:00|10344.8|10343.8|10349.4|10348.4|10351.1|10350.1|10343.4|10342.4|470
1593790200000|2020-07-03 15:30:00|10349.3|10348.3|10351.1|10350.1|10351.8|10350.8|10346.6|10345.6|749
1593790500000|2020-07-03 15:35:00|10350.9|10349.9|10350.9|10349.9|10353.4|10352.4|10348.5|10347.5|568
1593790800000|2020-07-03 15:40:00|10351|10350|10350.3|10349.3|10354.1|10353.1|10349.5|10348.5|479
1593791100000|2020-07-03 15:45:00|10350.1|10349.1|10349.4|10348.4|10351.8|10350.8|10347.4|10346.4|327
1593791400000|2020-07-03 15:50:00|10349.3|10348.3|10346.3|10345.3|10349.9|10348.9|10345.9|10344.9|232
1593791700000|2020-07-03 15:55:00|10346.1|10345.1|10344.6|10343.6|10346.4|10345.4|10343.3|10342.3|263
1593792000000|2020-07-03 16:00:00|10344.5|10343.5|10344.5|10343.5|10347.4|10346.4|10344|10343|240
1593792300000|2020-07-03 16:05:00|10344.4|10343.4|10347.1|10346.1|10347.6|10346.6|10343.8|10342.8|144
1593792600000|2020-07-03 16:10:00|10346.9|10345.9|10345.8|10344.8|10347.8|10346.8|10344.9|10343.9|119
1593792900000|2020-07-03 16:15:00|10345.6|10344.6|10346.5|10345.5|10347.6|10346.6|10345.4|10344.4|123
1593793200000|2020-07-03 16:20:00|10346.4|10345.4|10357.5|10356.5|10361.8|10360.8|10346.1|10345.1|743
1593793500000|2020-07-03 16:25:00|10357.4|10356.4|10355.9|10354.9|10363.4|10362.4|10355.1|10354.1|380
1593793800000|2020-07-03 16:30:00|10355.6|10354.6|10356.6|10355.6|10358.6|10357.6|10353.1|10352.1|260
1593794100000|2020-07-03 16:35:00|10357.4|10356.4|10362.9|10361.9|10364.5|10363.5|10357.3|10356.3|306
1593794400000|2020-07-03 16:40:00|10362.6|10361.6|10358.6|10357.6|10362.6|10361.6|10357.8|10356.8|176
1593794700000|2020-07-03 16:45:00|10358.8|10357.8|10358.9|10357.9|10361.4|10360.4|10357|10356|214
1593795000000|2020-07-03 16:50:00|10358.6|10357.6|10353.3|10352.3|10361.8|10360.8|10353.1|10352.1|279
1593795300000|2020-07-03 16:55:00|10353.1|10352.1|10340.8|10339.8|10354.8|10353.8|10338.8|10337.8|572
1593795600000|2020-07-03 17:00:00|10347.1|10346.1|10349.3|10344.3|10349.3|10346.1|10347.1|10344|0
1593795900000|2020-07-03 17:05:00|10349.1|10344.1|10349.6|10344.6|10349.6|10344.6|10349.1|10344.1|0
1593796200000|2020-07-03 17:10:00|10348.2|10343.2|10348.2|10343.2|10348.2|10343.2|10348|10343|0
1593796500000|2020-07-03 17:15:00|10346.8|10341.8|10348.1|10343.1|10348.2|10343.2|10346.7|10341.7|0
1593796800000|2020-07-03 17:20:00|10347.9|10342.9|10348|10343|10349.6|10344.6|10347.9|10342.9|0
1593797400000|2020-07-03 17:30:00|10346.6|10341.6|10346.4|10341.4|10346.6|10341.6|10344.9|10339.9|0
1593797700000|2020-07-03 17:35:00|10346.7|10341.7|10348.2|10343.2|10348.2|10343.2|10346.7|10341.7|0
1593798000000|2020-07-03 17:40:00|10346.8|10341.8|10349.8|10344.8|10349.8|10344.8|10346.7|10341.7|0
1593798300000|2020-07-03 17:45:00|10349.9|10344.9|10350|10345|10351.4|10346.4|10349.9|10344.9|0
1593798600000|2020-07-03 17:50:00|10351.5|10346.5|10351.6|10346.6|10351.6|10346.6|10351.5|10346.5|0
1593798900000|2020-07-03 17:55:00|10351.7|10346.7|10353.3|10348.3|10353.3|10348.3|10351.6|10346.6|0
1593799200000|2020-07-03 18:00:00|10352.6|10347.6|10351.8|10346.8|10353.3|10348.3|10351.7|10346.7|0
1593799500000|2020-07-03 18:05:00|10352.5|10347.5|10354.9|10349.9|10354.9|10349.9|10352.5|10347.5|0
1593799800000|2020-07-03 18:10:00|10356.3|10351.3|10356.3|10351.3|10356.5|10351.5|10354.8|10349.8|0
1593800100000|2020-07-03 18:15:00|10357.8|10352.8|10357.9|10352.9|10357.9|10352.9|10357.8|10352.8|0
1593800400000|2020-07-03 18:20:00|10358|10353|10361.7|10356.7|10361.7|10356.7|10358|10353|0
1593800700000|2020-07-03 18:25:00|10361.8|10356.8|10361.8|10356.8|10361.8|10356.8|10361.7|10356.7|0
1593801000000|2020-07-03 18:30:00|10361.7|10356.7|10361.8|10356.8|10361.8|10356.8|10361.7|10356.7|0
1593801300000|2020-07-03 18:35:00|10360.9|10355.9|10359.1|10354.1|10360.9|10355.9|10359.1|10354.1|0
1593801600000|2020-07-03 18:40:00|10358.9|10353.9|10358.9|10353.9|10358.9|10353.9|10358.9|10353.9|0
1593802200000|2020-07-03 18:50:00|10358.3|10353.3|10358.1|10353.1|10358.3|10353.3|10358.1|10353.1|0
1593802500000|2020-07-03 18:55:00|10359.6|10354.6|10360|10355|10360|10355|10359.6|10354.6|0
1593802800000|2020-07-03 19:00:00|10360.1|10355.1|10360.2|10355.2|10360.2|10355.2|10360.1|10355.1|0
1593803100000|2020-07-03 19:05:00|10360.1|10355.1|10360.2|10355.2|10360.2|10355.2|10360.1|10355.1|0
1593803400000|2020-07-03 19:10:00|10360.3|10355.3|10360|10355|10360.3|10355.3|10360|10355|0
1593804000000|2020-07-03 19:20:00|10360.1|10355.1|10360.1|10355.1|10360.1|10355.1|10360.1|10355.1|0
1593804300000|2020-07-03 19:25:00|10360|10355|10363.1|10358.1|10363.1|10358.1|10360|10355|0
1593804600000|2020-07-03 19:30:00|10364.5|10359.5|10364.7|10359.7|10364.8|10359.8|10363.1|10358.1|0
1593804900000|2020-07-03 19:35:00|10364.8|10359.8|10365.1|10360.1|10365.1|10360.1|10363.5|10358.5|0
1593805200000|2020-07-03 19:40:00|10365|10360|10364.5|10359.5|10365|10360|10364.5|10359.5|0
1593805500000|2020-07-03 19:45:00|10363.8|10358.8|10358.7|10353.7|10364.5|10359.5|10358.7|10353.7|0
1593805800000|2020-07-03 19:50:00|10358.6|10353.6|10358.9|10353.9|10358.9|10353.9|10358.6|10353.6|0
1593806100000|2020-07-03 19:55:00|10358.8|10353.8|10357.6|10352.6|10361.4|10356.4|10355.3|10350.3|0
1593734400000|2020-07-03 00:00:00|10362.3|10360.3|10357.3|10355.3|10368.6|10366.6|10355.9|10353.9|337
1593734700000|2020-07-03 00:05:00|10357|10355|10360.6|10358.6|10361|10359|10354.1|10352.1|237
1593735000000|2020-07-03 00:10:00|10360.5|10358.5|10355.9|10353.9|10362.5|10360.5|10352.9|10350.9|210
1593735300000|2020-07-03 00:15:00|10356.3|10354.3|10364.5|10362.5|10366.3|10364.3|10355.6|10353.6|215
1593735600000|2020-07-03 00:20:00|10365|10363|10362.8|10360.8|10366.8|10364.8|10361.9|10359.9|119
1593735900000|2020-07-03 00:25:00|10362.6|10360.6|10364.1|10362.1|10365.9|10363.9|10362.1|10360.1|112
1593736200000|2020-07-03 00:30:00|10363.6|10361.6|10358.3|10356.3|10364.3|10362.3|10357.9|10355.9|98
1593736500000|2020-07-03 00:35:00|10358.1|10356.1|10360.8|10358.8|10361.8|10359.8|10357.9|10355.9|50
1593736800000|2020-07-03 00:40:00|10360.6|10358.6|10364.5|10362.5|10365.5|10363.5|10360.5|10358.5|104
1593737100000|2020-07-03 00:45:00|10364.4|10362.4|10361.3|10359.3|10365.5|10363.5|10358.8|10356.8|158
1593737400000|2020-07-03 00:50:00|10361.1|10359.1|10365.9|10363.9|10367.3|10365.3|10360.6|10358.6|170
1593737700000|2020-07-03 00:55:00|10366|10364|10370.1|10368.1|10372.3|10370.3|10364.6|10362.6|205
1593738000000|2020-07-03 01:00:00|10370|10368|10366|10364|10370|10368|10361.4|10359.4|223
1593738300000|2020-07-03 01:05:00|10366.4|10364.4|10368.1|10366.1|10370.6|10368.6|10365.9|10363.9|151
1593738600000|2020-07-03 01:10:00|10368|10366|10371.3|10369.3|10372.9|10370.9|10368|10366|178
1593738900000|2020-07-03 01:15:00|10371.4|10369.4|10381.5|10379.5|10383.6|10381.6|10371.4|10369.4|513
1593739200000|2020-07-03 01:20:00|10381.6|10379.6|10381.1|10379.1|10384.3|10382.3|10378.8|10376.8|170
1593739500000|2020-07-03 01:25:00|10381.3|10379.3|10374.4|10372.4|10381.8|10379.8|10374|10372|263
1593739800000|2020-07-03 01:30:00|10374.5|10372.5|10373.5|10371.5|10379.4|10377.4|10373.5|10371.5|228
1593740100000|2020-07-03 01:35:00|10373.1|10371.1|10370.5|10368.5|10376.1|10374.1|10369|10367|325
1593740400000|2020-07-03 01:40:00|10370.9|10368.9|10362.8|10360.8|10371.8|10369.8|10359.8|10357.8|326
1593740700000|2020-07-03 01:45:00|10366.1|10364.1|10368.6|10366.6|10369.8|10367.8|10365.1|10363.1|262
1593741000000|2020-07-03 01:50:00|10368.8|10366.8|10367.9|10365.9|10371.8|10369.8|10367.4|10365.4|148
1593741300000|2020-07-03 01:55:00|10367.4|10365.4|10362|10360|10373.9|10371.9|10361|10359|280
1593741600000|2020-07-03 02:00:00|10361.8|10359.8|10366.9|10364.9|10367.8|10365.8|10361.8|10359.8|268
1593741900000|2020-07-03 02:05:00|10367|10365|10372.1|10370.1|10372.5|10370.5|10366.5|10364.5|443
1593742200000|2020-07-03 02:10:00|10372.3|10370.3|10368.4|10366.4|10373|10371|10368|10366|408
1593742500000|2020-07-03 02:15:00|10368.5|10366.5|10365.9|10363.9|10370.9|10368.9|10365.9|10363.9|88
1593742800000|2020-07-03 02:20:00|10365.6|10363.6|10360|10358|10365.6|10363.6|10359.3|10357.3|218
1593743100000|2020-07-03 02:25:00|10359.9|10357.9|10360.9|10358.9|10362.5|10360.5|10358.9|10356.9|139
1593743400000|2020-07-03 02:30:00|10361|10359|10362.8|10360.8|10364.6|10362.6|10356.3|10354.3|241
1593743700000|2020-07-03 02:35:00|10362.9|10360.9|10363.8|10361.8|10365.9|10363.9|10362.5|10360.5|102
1593744000000|2020-07-03 02:40:00|10363.6|10361.6|10360.8|10358.8|10364.3|10362.3|10360.3|10358.3|79
1593744300000|2020-07-03 02:45:00|10360.6|10358.6|10358.6|10356.6|10361.8|10359.8|10356.8|10354.8|202
1593744600000|2020-07-03 02:50:00|10358.8|10356.8|10361.3|10359.3|10362.5|10360.5|10358.8|10356.8|104
1593744900000|2020-07-03 02:55:00|10361.1|10359.1|10357.9|10355.9|10361.1|10359.1|10353.8|10351.8|237
1593745200000|2020-07-03 03:00:00|10358.1|10356.1|10355.6|10353.6|10359.1|10357.1|10354.6|10352.6|120
1593745500000|2020-07-03 03:05:00|10355.8|10353.8|10359.8|10357.8|10360.1|10358.1|10353.4|10351.4|155
1593745800000|2020-07-03 03:10:00|10359.6|10357.6|10359.6|10357.6|10361|10359|10357|10355|72
1593746100000|2020-07-03 03:15:00|10359.5|10357.5|10357.5|10355.5|10359.5|10357.5|10355.6|10353.6|55
1593746400000|2020-07-03 03:20:00|10357.6|10355.6|10363.6|10361.6|10363.8|10361.8|10357.6|10355.6|150
1593746700000|2020-07-03 03:25:00|10363.8|10361.8|10363.1|10361.1|10365.3|10363.3|10362.6|10360.6|129
1593747000000|2020-07-03 03:30:00|10363|10361|10364.8|10362.8|10364.8|10362.8|10361.8|10359.8|62
1593747300000|2020-07-03 03:35:00|10364.6|10362.6|10367|10365|10369.3|10367.3|10364|10362|173
1593747600000|2020-07-03 03:40:00|10367.1|10365.1|10368.6|10366.6|10369.4|10367.4|10365.8|10363.8|80
1593747900000|2020-07-03 03:45:00|10368.4|10366.4|10366.1|10364.1|10369.3|10367.3|10366|10364|70
1593748200000|2020-07-03 03:50:00|10366.3|10364.3|10366.8|10364.8|10367.8|10365.8|10365.8|10363.8|76
1593748500000|2020-07-03 03:55:00|10366.9|10364.9|10365.4|10363.4|10367.6|10365.6|10365|10363|58
1593748800000|2020-07-03 04:00:00|10365.5|10363.5|10362.3|10360.3|10366.8|10364.8|10355.9|10353.9|219
1593749100000|2020-07-03 04:05:00|10362.1|10360.1|10360.9|10358.9|10362.9|10360.9|10358.3|10356.3|120
1593749400000|2020-07-03 04:10:00|10360.8|10358.8|10361.1|10359.1|10363.5|10361.5|10359.9|10357.9|51
1593749700000|2020-07-03 04:15:00|10360.1|10358.1|10362.6|10360.6|10363|10361|10357.9|10355.9|99
1593750000000|2020-07-03 04:20:00|10362.5|10360.5|10362.8|10360.8|10364|10362|10361.3|10359.3|46
1593750300000|2020-07-03 04:25:00|10362.9|10360.9|10362.8|10360.8|10365.3|10363.3|10359.8|10357.8|126
1593750600000|2020-07-03 04:30:00|10362.5|10360.5|10363.4|10361.4|10363.9|10361.9|10361|10359|45
1593750900000|2020-07-03 04:35:00|10363.3|10361.3|10363.4|10361.4|10363.6|10361.6|10360.3|10358.3|35
1593751200000|2020-07-03 04:40:00|10363|10361|10360.5|10358.5|10364|10362|10359.8|10357.8|36
1593751500000|2020-07-03 04:45:00|10360.1|10358.1|10361.4|10359.4|10362.1|10360.1|10358.5|10356.5|50
1593751800000|2020-07-03 04:50:00|10361.5|10359.5|10363.5|10361.5|10364.3|10362.3|10361.4|10359.4|67
1593752100000|2020-07-03 04:55:00|10363.9|10361.9|10362.5|10360.5|10365.8|10363.8|10362.3|10360.3|52
1593752400000|2020-07-03 05:00:00|10362.6|10360.6|10363|10361|10364.3|10362.3|10359.6|10357.6|73
1593752700000|2020-07-03 05:05:00|10362.5|10360.5|10359.1|10357.1|10364|10362|10357.6|10355.6|149
1593753000000|2020-07-03 05:10:00|10359.5|10357.5|10358.1|10356.1|10360|10358|10356.4|10354.4|161
1593753300000|2020-07-03 05:15:00|10358.6|10356.6|10361|10359|10361|10359|10357.9|10355.9|86
1593753600000|2020-07-03 05:20:00|10360.9|10358.9|10357.1|10355.1|10361|10359|10355.6|10353.6|160
1593753900000|2020-07-03 05:25:00|10356.8|10354.8|10357.8|10355.8|10358.8|10356.8|10356.4|10354.4|80
1593754200000|2020-07-03 05:30:00|10357.6|10355.6|10358.6|10356.6|10359.4|10357.4|10356.5|10354.5|54
1593754500000|2020-07-03 05:35:00|10358.9|10356.9|10358.9|10356.9|10360.4|10358.4|10358.4|10356.4|69
1593754800000|2020-07-03 05:40:00|10359|10357|10365.9|10363.9|10366.4|10364.4|10358.9|10356.9|130
1593755100000|2020-07-03 05:45:00|10366|10364|10364.6|10362.6|10366.9|10364.9|10364.5|10362.5|269
1593755400000|2020-07-03 05:50:00|10364.9|10362.9|10372.8|10370.8|10376|10374|10364.9|10362.9|340
1593755700000|2020-07-03 05:55:00|10372.9|10370.9|10376.9|10374.9|10378.1|10376.1|10372.1|10370.1|235
1593756000000|2020-07-03 06:00:00|10377.1|10375.1|10379.1|10377.1|10382.3|10380.3|10377.1|10375.1|481
1593756300000|2020-07-03 06:05:00|10379|10377|10389.8|10387.8|10391.3|10389.3|10378.8|10376.8|530
1593756600000|2020-07-03 06:10:00|10389.6|10387.6|10393|10391|10393.4|10391.4|10385.4|10383.4|594
1593756900000|2020-07-03 06:15:00|10392.9|10390.9|10392.9|10390.9|10395.9|10393.9|10389.8|10387.8|487
1593757200000|2020-07-03 06:20:00|10392.8|10390.8|10391.8|10389.8|10393|10391|10390|10388|300
1593757500000|2020-07-03 06:25:00|10391.6|10389.6|10397.6|10395.6|10400.6|10398.6|10391.3|10389.3|495
1593757800000|2020-07-03 06:30:00|10397.5|10395.5|10392.5|10390.5|10401.8|10399.8|10391.6|10389.6|605
1593758100000|2020-07-03 06:35:00|10392.6|10390.6|10392.8|10390.8|10393.1|10391.1|10389.9|10387.9|259
1593758400000|2020-07-03 06:40:00|10392.9|10390.9|10391|10389|10392.9|10390.9|10386.9|10384.9|272
1593758700000|2020-07-03 06:45:00|10391.1|10389.1|10387.8|10385.8|10391.1|10389.1|10387.3|10385.3|160
1593759000000|2020-07-03 06:50:00|10387.6|10385.6|10388.8|10386.8|10390.1|10388.1|10386.5|10384.5|250
1593759300000|2020-07-03 06:55:00|10388.6|10386.6|10391.3|10389.3|10393.9|10391.9|10388.4|10386.4|408
1593759600000|2020-07-03 07:00:00|10391.9|10389.9|10392.3|10390.3|10395.9|10393.9|10389.6|10387.6|564
1593759900000|2020-07-03 07:05:00|10392.1|10390.1|10392.1|10390.1|10394.4|10392.4|10388.6|10386.6|503
1593760200000|2020-07-03 07:10:00|10392|10390|10393.4|10391.4|10395.9|10393.9|10391.1|10389.1|288
1593760500000|2020-07-03 07:15:00|10393.6|10391.6|10395.1|10393.1|10398.5|10396.5|10390.8|10388.8|647
1593760800000|2020-07-03 07:20:00|10395|10393|10387.5|10385.5|10396.1|10394.1|10385.5|10383.5|522
1593761100000|2020-07-03 07:25:00|10388|10386|10390.5|10388.5|10392.9|10390.9|10387.5|10385.5|398
1593761400000|2020-07-03 07:30:00|10390.4|10388.4|10391.5|10389.5|10392.5|10390.5|10383.4|10381.4|639
1593761700000|2020-07-03 07:35:00|10391.8|10389.8|10390.3|10388.3|10396.8|10394.8|10387.6|10385.6|632
1593762000000|2020-07-03 07:40:00|10390.1|10388.1|10390.5|10388.5|10392.5|10390.5|10388.8|10386.8|258
1593762300000|2020-07-03 07:45:00|10390.8|10388.8|10391.1|10389.1|10391.9|10389.9|10387|10385|569
1593762600000|2020-07-03 07:50:00|10391.3|10389.3|10386.5|10384.5|10391.9|10389.9|10384.1|10382.1|294
1593762900000|2020-07-03 07:55:00|10386.4|10384.4|10389.5|10387.5|10389.5|10387.5|10384.9|10382.9|222
1593763200000|2020-07-03 08:00:00|10389.4|10387.4|10390.4|10388.4|10391.5|10389.5|10386.4|10384.4|269
1593763500000|2020-07-03 08:05:00|10390.5|10388.5|10389|10387|10393.3|10391.3|10385.9|10383.9|382
1593763800000|2020-07-03 08:10:00|10389.3|10387.3|10382|10380|10389.6|10387.6|10376|10374|750
1593764100000|2020-07-03 08:15:00|10381.6|10379.6|10380.6|10378.6|10382|10380|10379|10377|241
1593764400000|2020-07-03 08:20:00|10380.8|10378.8|10379.5|10377.5|10381.1|10379.1|10377.4|10375.4|232
1593764700000|2020-07-03 08:25:00|10379.4|10377.4|10380.5|10378.5|10382.6|10380.6|10377.5|10375.5|286
1593765000000|2020-07-03 08:30:00|10380.4|10378.4|10383.6|10381.6|10385.3|10383.3|10377.3|10375.3|320
1593765300000|2020-07-03 08:35:00|10384|10382|10382.5|10380.5|10385.8|10383.8|10381.6|10379.6|187
1593765600000|2020-07-03 08:40:00|10382.8|10380.8|10385.1|10383.1|10385.3|10383.3|10381|10379|134
1593765900000|2020-07-03 08:45:00|10385|10383|10387.5|10385.5|10389.1|10387.1|10384.3|10382.3|448
1593766200000|2020-07-03 08:50:00|10387.8|10385.8|10391.3|10389.3|10393.6|10391.6|10387.8|10385.8|402
1593766500000|2020-07-03 08:55:00|10391.1|10389.1|10389.4|10387.4|10391.1|10389.1|10388.5|10386.5|173
1593766800000|2020-07-03 09:00:00|10389.1|10387.1|10389.5|10387.5|10391.6|10389.6|10388.3|10386.3|241
1593767100000|2020-07-03 09:05:00|10390.5|10388.5|10392|10390|10392.4|10390.4|10387.8|10385.8|212
1593767400000|2020-07-03 09:10:00|10392.1|10390.1|10391.3|10389.3|10393.8|10391.8|10385.9|10383.9|417
1593767700000|2020-07-03 09:15:00|10391.4|10389.4|10390.9|10388.9|10393.1|10391.1|10389.9|10387.9|179
1593768000000|2020-07-03 09:20:00|10391|10389|10389|10387|10391|10389|10388|10386|168
1593768300000|2020-07-03 09:25:00|10389.1|10387.1|10384.4|10382.4|10391.4|10389.4|10381.6|10379.6|463
1593768600000|2020-07-03 09:30:00|10384.5|10382.5|10384|10382|10389.1|10387.1|10382.6|10380.6|351
1593768900000|2020-07-03 09:35:00|10384.5|10382.5|10382.5|10380.5|10386.8|10384.8|10381.6|10379.6|253
1593769200000|2020-07-03 09:40:00|10382|10380|10380.8|10378.8|10383.3|10381.3|10377.6|10375.6|248
1593769500000|2020-07-03 09:45:00|10380.9|10378.9|10376.8|10374.8|10382.3|10380.3|10374.9|10372.9|585
1593769800000|2020-07-03 09:50:00|10376.5|10374.5|10377.3|10375.3|10378.5|10376.5|10373.4|10371.4|323
1593770100000|2020-07-03 09:55:00|10377.4|10375.4|10373.8|10371.8|10377.8|10375.8|10373.5|10371.5|261
1593770400000|2020-07-03 10:00:00|10373.6|10371.6|10375.8|10373.8|10377.1|10375.1|10367.4|10365.4|420
1593770700000|2020-07-03 10:05:00|10375.9|10373.9|10373.1|10371.1|10375.9|10373.9|10368.3|10366.3|285
1593771000000|2020-07-03 10:10:00|10372.9|10370.9|10371.6|10369.6|10373.8|10371.8|10369.9|10367.9|217
1593771300000|2020-07-03 10:15:00|10371.8|10369.8|10372|10370|10373.6|10371.6|10368.3|10366.3|342
1593771600000|2020-07-03 10:20:00|10371.9|10369.9|10370.8|10368.8|10372.3|10370.3|10368.3|10366.3|197
1593771900000|2020-07-03 10:25:00|10370.9|10368.9|10373.8|10371.8|10375.6|10373.6|10367.8|10365.8|516
1593772200000|2020-07-03 10:30:00|10373.9|10371.9|10377.3|10375.3|10377.6|10375.6|10372.5|10370.5|287
1593772500000|2020-07-03 10:35:00|10377.1|10375.1|10374|10372|10377.5|10375.5|10373.8|10371.8|196
1593772800000|2020-07-03 10:40:00|10374.1|10372.1|10373.6|10371.6|10376.1|10374.1|10373|10371|235
1593773100000|2020-07-03 10:45:00|10373.4|10371.4|10374.1|10372.1|10377.3|10375.3|10371.3|10369.3|241
1593773400000|2020-07-03 10:50:00|10374.3|10372.3|10376.3|10374.3|10377.6|10375.6|10374.3|10372.3|130
1593773700000|2020-07-03 10:55:00|10376.5|10374.5|10374.6|10372.6|10377.6|10375.6|10374.3|10372.3|195
1593774000000|2020-07-03 11:00:00|10374.5|10372.5|10371.8|10369.8|10374.9|10372.9|10367.9|10365.9|388
1593774300000|2020-07-03 11:05:00|10371.3|10369.3|10373.3|10371.3|10374.3|10372.3|10370.8|10368.8|97
1593774600000|2020-07-03 11:10:00|10373.4|10371.4|10372.8|10370.8|10373.5|10371.5|10370.6|10368.6|82
1593774900000|2020-07-03 11:15:00|10373|10371|10368.9|10366.9|10373.5|10371.5|10366|10364|274
1593775200000|2020-07-03 11:20:00|10368.5|10366.5|10370.6|10368.6|10371.3|10369.3|10366.3|10364.3|163
1593775500000|2020-07-03 11:25:00|10370.5|10368.5|10363.5|10361.5|10370.6|10368.6|10363|10361|276
1593775800000|2020-07-03 11:30:00|10363.9|10361.9|10366.1|10364.1|10368.3|10366.3|10363.4|10361.4|229
1593776100000|2020-07-03 11:35:00|10365.6|10363.6|10362|10360|10367.5|10365.5|10359.9|10357.9|286
1593776400000|2020-07-03 11:40:00|10361.9|10359.9|10361.3|10359.3|10362|10360|10358.4|10356.4|235
1593776700000|2020-07-03 11:45:00|10361.4|10359.4|10363|10361|10364.5|10362.5|10360.5|10358.5|195
1593777000000|2020-07-03 11:50:00|10362.9|10360.9|10363.1|10361.1|10366.3|10364.3|10362.4|10360.4|249
1593777300000|2020-07-03 11:55:00|10362.9|10360.9|10362.3|10360.3|10363.9|10361.9|10359.4|10357.4|179
1593777600000|2020-07-03 12:00:00|10362.5|10360.5|10360.6|10358.6|10362.6|10360.6|10358.9|10356.9|249
1593777900000|2020-07-03 12:05:00|10360.8|10358.8|10358.6|10356.6|10361.4|10359.4|10355.5|10353.5|434
1593778200000|2020-07-03 12:10:00|10358.8|10356.8|10357.1|10355.1|10360.6|10358.6|10356.8|10354.8|162
1593778500000|2020-07-03 12:15:00|10357|10355|10361.3|10359.3|10363.1|10361.1|10357|10355|387
1593778800000|2020-07-03 12:20:00|10361.5|10359.5|10363.4|10361.4|10364.5|10362.5|10360.6|10358.6|426
1593779100000|2020-07-03 12:25:00|10363.5|10361.5|10365|10363|10365.5|10363.5|10362|10360|368
1593779400000|2020-07-03 12:30:00|10364.9|10362.9|10365.4|10363.4|10366.1|10364.1|10363.4|10361.4|194
1593779700000|2020-07-03 12:35:00|10365.5|10363.5|10360|10358|10365.6|10363.6|10359.8|10357.8|297
1593780000000|2020-07-03 12:40:00|10359.9|10357.9|10361.8|10359.8|10363.6|10361.6|10357.8|10355.8|357
1593780300000|2020-07-03 12:45:00|10361.6|10359.6|10359.4|10357.4|10363.6|10361.6|10359|10357|333
1593780600000|2020-07-03 12:50:00|10359.3|10357.3|10356.1|10354.1|10359.6|10357.6|10353.9|10351.9|494
1593780900000|2020-07-03 12:55:00|10356.4|10354.4|10355.5|10353.5|10356.9|10354.9|10354.5|10352.5|249
1593781200000|2020-07-03 13:00:00|10355.6|10353.6|10357.1|10355.1|10357.4|10355.4|10353.8|10351.8|268
1593781500000|2020-07-03 13:05:00|10357.3|10355.3|10359.6|10357.6|10360.6|10358.6|10356.9|10354.9|388
1593781800000|2020-07-03 13:10:00|10359.8|10357.8|10361.9|10359.9|10361.9|10359.9|10358.5|10356.5|289
1593782100000|2020-07-03 13:15:00|10361.8|10359.8|10363|10361|10368.5|10366.5|10361.1|10359.1|799
1593782400000|2020-07-03 13:20:00|10362.9|10360.9|10363.6|10361.6|10364.9|10362.9|10362.5|10360.5|276
1593782700000|2020-07-03 13:25:00|10363.9|10361.9|10366.4|10364.4|10366.9|10364.9|10363.5|10361.5|325
1593783000000|2020-07-03 13:30:00|10365.9|10364.9|10363.1|10362.1|10369.6|10368.6|10358.3|10357.3|1041
1593783300000|2020-07-03 13:35:00|10361.4|10360.4|10360|10359|10362|10361|10355|10354|724
1593783600000|2020-07-03 13:40:00|10360.4|10359.4|10360.1|10359.1|10361.8|10360.8|10357.1|10356.1|376
1593783900000|2020-07-03 13:45:00|10360.3|10359.3|10365.4|10364.4|10365.6|10364.6|10359.5|10358.5|545
1593784200000|2020-07-03 13:50:00|10365.5|10364.5|10364.3|10363.3|10367.1|10366.1|10361.8|10360.8|450
1593784500000|2020-07-03 13:55:00|10364.4|10363.4|10365.4|10364.4|10368.9|10367.9|10362.6|10361.6|571
1593784800000|2020-07-03 14:00:00|10365.3|10364.3|10363.4|10362.4|10365.8|10364.8|10361.3|10360.3|560
1593785100000|2020-07-03 14:05:00|10363.3|10362.3|10362.3|10361.3|10364.8|10363.8|10361.5|10360.5|382
1593785400000|2020-07-03 14:10:00|10362.1|10361.1|10361.9|10360.9|10363.6|10362.6|10360.4|10359.4|426
1593785700000|2020-07-03 14:15:00|10362.6|10361.6|10361.8|10360.8|10362.9|10361.9|10360.3|10359.3|433
1593786000000|2020-07-03 14:20:00|10361.9|10360.9|10355.1|10354.1|10362.3|10361.3|10355.1|10354.1|515
1593786300000|2020-07-03 14:25:00|10355|10354|10352.9|10351.9|10356.3|10355.3|10347.6|10346.6|842
1593786600000|2020-07-03 14:30:00|10353.1|10352.1|10327.1|10326.1|10353.4|10352.4|10325.9|10324.9|1871
1593786900000|2020-07-03 14:35:00|10325.6|10324.6|10325.8|10324.8|10330.9|10329.9|10321|10320|1966
1593787200000|2020-07-03 14:40:00|10325.9|10324.9|10332.9|10331.9|10335|10334|10325.9|10324.9|796
1593787500000|2020-07-03 14:45:00|10332.8|10331.8|10337.1|10336.1|10338.4|10337.4|10330.5|10329.5|707
1593787800000|2020-07-03 14:50:00|10337|10336|10337.5|10336.5|10339.8|10338.8|10334.1|10333.1|625
1593788100000|2020-07-03 14:55:00|10337.4|10336.4|10341.4|10340.4|10344.9|10343.9|10337.4|10336.4|595
1593788400000|2020-07-03 15:00:00|10341|10340|10338.9|10337.9|10342.6|10341.6|10337.4|10336.4|600
1593788700000|2020-07-03 15:05:00|10338.8|10337.8|10344.1|10343.1|10344.5|10343.5|10335.8|10334.8|570
1593789000000|2020-07-03 15:10:00|10343.8|10342.8|10345.8|10344.8|10347.6|10346.6|10343.6|10342.6|485
1593789300000|2020-07-03 15:15:00|10345.9|10344.9|10345.5|10344.5|10349.9|10348.9|10344.9|10343.9|555
1593789600000|2020-07-03 15:20:00|10345.4|10344.4|10344.9|10343.9|10348.6|10347.6|10344.3|10343.3|362
1593789900000|2020-07-03 15:25:00|10344.8|10343.8|10349.4|10348.4|10351.1|10350.1|10343.4|10342.4|470
1593790200000|2020-07-03 15:30:00|10349.3|10348.3|10351.1|10350.1|10351.8|10350.8|10346.6|10345.6|749
1593790500000|2020-07-03 15:35:00|10350.9|10349.9|10350.9|10349.9|10353.4|10352.4|10348.5|10347.5|568
1593790800000|2020-07-03 15:40:00|10351|10350|10350.3|10349.3|10354.1|10353.1|10349.5|10348.5|479
1593791100000|2020-07-03 15:45:00|10350.1|10349.1|10349.4|10348.4|10351.8|10350.8|10347.4|10346.4|327
1593791400000|2020-07-03 15:50:00|10349.3|10348.3|10346.3|10345.3|10349.9|10348.9|10345.9|10344.9|232
1593791700000|2020-07-03 15:55:00|10346.1|10345.1|10344.6|10343.6|10346.4|10345.4|10343.3|10342.3|263
1593792000000|2020-07-03 16:00:00|10344.5|10343.5|10344.5|10343.5|10347.4|10346.4|10344|10343|240
1593792300000|2020-07-03 16:05:00|10344.4|10343.4|10347.1|10346.1|10347.6|10346.6|10343.8|10342.8|144
1593792600000|2020-07-03 16:10:00|10346.9|10345.9|10345.8|10344.8|10347.8|10346.8|10344.9|10343.9|119
1593792900000|2020-07-03 16:15:00|10345.6|10344.6|10346.5|10345.5|10347.6|10346.6|10345.4|10344.4|123
1593793200000|2020-07-03 16:20:00|10346.4|10345.4|10357.5|10356.5|10361.8|10360.8|10346.1|10345.1|743
1593793500000|2020-07-03 16:25:00|10357.4|10356.4|10355.9|10354.9|10363.4|10362.4|10355.1|10354.1|380
1593793800000|2020-07-03 16:30:00|10355.6|10354.6|10356.6|10355.6|10358.6|10357.6|10353.1|10352.1|260
1593794100000|2020-07-03 16:35:00|10357.4|10356.4|10362.9|10361.9|10364.5|10363.5|10357.3|10356.3|306
1593794400000|2020-07-03 16:40:00|10362.6|10361.6|10358.6|10357.6|10362.6|10361.6|10357.8|10356.8|176
1593794700000|2020-07-03 16:45:00|10358.8|10357.8|10358.9|10357.9|10361.4|10360.4|10357|10356|214
1593795000000|2020-07-03 16:50:00|10358.6|10357.6|10353.3|10352.3|10361.8|10360.8|10353.1|10352.1|279
1593795300000|2020-07-03 16:55:00|10353.1|10352.1|10340.8|10339.8|10354.8|10353.8|10338.8|10337.8|572
1593795600000|2020-07-03 17:00:00|10347.1|10346.1|10349.3|10344.3|10349.3|10346.1|10347.1|10344|0
1593795900000|2020-07-03 17:05:00|10349.1|10344.1|10349.6|10344.6|10349.6|10344.6|10349.1|10344.1|0
1593796200000|2020-07-03 17:10:00|10348.2|10343.2|10348.2|10343.2|10348.2|10343.2|10348|10343|0
1593796500000|2020-07-03 17:15:00|10346.8|10341.8|10348.1|10343.1|10348.2|10343.2|10346.7|10341.7|0
1593796800000|2020-07-03 17:20:00|10347.9|10342.9|10348|10343|10349.6|10344.6|10347.9|10342.9|0
1593797400000|2020-07-03 17:30:00|10346.6|10341.6|10346.4|10341.4|10346.6|10341.6|10344.9|10339.9|0
1593797700000|2020-07-03 17:35:00|10346.7|10341.7|10348.2|10343.2|10348.2|10343.2|10346.7|10341.7|0
1593798000000|2020-07-03 17:40:00|10346.8|10341.8|10349.8|10344.8|10349.8|10344.8|10346.7|10341.7|0
1593798300000|2020-07-03 17:45:00|10349.9|10344.9|10350|10345|10351.4|10346.4|10349.9|10344.9|0
1593798600000|2020-07-03 17:50:00|10351.5|10346.5|10351.6|10346.6|10351.6|10346.6|10351.5|10346.5|0
1593798900000|2020-07-03 17:55:00|10351.7|10346.7|10353.3|10348.3|10353.3|10348.3|10351.6|10346.6|0
1593799200000|2020-07-03 18:00:00|10352.6|10347.6|10351.8|10346.8|10353.3|10348.3|10351.7|10346.7|0
1593799500000|2020-07-03 18:05:00|10352.5|10347.5|10354.9|10349.9|10354.9|10349.9|10352.5|10347.5|0
1593799800000|2020-07-03 18:10:00|10356.3|10351.3|10356.3|10351.3|10356.5|10351.5|10354.8|10349.8|0
1593800100000|2020-07-03 18:15:00|10357.8|10352.8|10357.9|10352.9|10357.9|10352.9|10357.8|10352.8|0
1593800400000|2020-07-03 18:20:00|10358|10353|10361.7|10356.7|10361.7|10356.7|10358|10353|0
1593800700000|2020-07-03 18:25:00|10361.8|10356.8|10361.8|10356.8|10361.8|10356.8|10361.7|10356.7|0
1593801000000|2020-07-03 18:30:00|10361.7|10356.7|10361.8|10356.8|10361.8|10356.8|10361.7|10356.7|0
1593801300000|2020-07-03 18:35:00|10360.9|10355.9|10359.1|10354.1|10360.9|10355.9|10359.1|10354.1|0
1593801600000|2020-07-03 18:40:00|10358.9|10353.9|10358.9|10353.9|10358.9|10353.9|10358.9|10353.9|0
1593802200000|2020-07-03 18:50:00|10358.3|10353.3|10358.1|10353.1|10358.3|10353.3|10358.1|10353.1|0
1593802500000|2020-07-03 18:55:00|10359.6|10354.6|10360|10355|10360|10355|10359.6|10354.6|0
1593802800000|2020-07-03 19:00:00|10360.1|10355.1|10360.2|10355.2|10360.2|10355.2|10360.1|10355.1|0
1593803100000|2020-07-03 19:05:00|10360.1|10355.1|10360.2|10355.2|10360.2|10355.2|10360.1|10355.1|0
1593803400000|2020-07-03 19:10:00|10360.3|10355.3|10360|10355|10360.3|10355.3|10360|10355|0
1593804000000|2020-07-03 19:20:00|10360.1|10355.1|10360.1|10355.1|10360.1|10355.1|10360.1|10355.1|0
1593804300000|2020-07-03 19:25:00|10360|10355|10363.1|10358.1|10363.1|10358.1|10360|10355|0
1593804600000|2020-07-03 19:30:00|10364.5|10359.5|10364.7|10359.7|10364.8|10359.8|10363.1|10358.1|0
1593804900000|2020-07-03 19:35:00|10364.8|10359.8|10365.1|10360.1|10365.1|10360.1|10363.5|10358.5|0
1593805200000|2020-07-03 19:40:00|10365|10360|10364.5|10359.5|10365|10360|10364.5|10359.5|0
1593805500000|2020-07-03 19:45:00|10363.8|10358.8|10358.7|10353.7|10364.5|10359.5|10358.7|10353.7|0
1593805800000|2020-07-03 19:50:00|10358.6|10353.6|10358.9|10353.9|10358.9|10353.9|10358.6|10353.6|0
1593806100000|2020-07-03 19:55:00|10358.8|10353.8|10357.6|10352.6|10361.4|10356.4|10355.3|10350.3|0
1593986400000|2020-07-05 22:00:00|10365.9|10363.9|10383.8|10381.8|10386.8|10384.8|10363.4|10361.4|1027
1593986700000|2020-07-05 22:05:00|10384|10382|10389.3|10387.3|10392.8|10390.8|10383.8|10381.8|456
1593987000000|2020-07-05 22:10:00|10389.1|10387.1|10391.3|10389.3|10391.5|10389.5|10386.1|10384.1|339
1593987300000|2020-07-05 22:15:00|10391.5|10389.5|10392.8|10390.8|10395.5|10393.5|10390|10388|335
1593987600000|2020-07-05 22:20:00|10392.4|10390.4|10393.5|10391.5|10394.5|10392.5|10391|10389|103
1593987900000|2020-07-05 22:25:00|10393.6|10391.6|10393.1|10391.1|10395|10393|10391.3|10389.3|141
1593988200000|2020-07-05 22:30:00|10393.3|10391.3|10397.3|10395.3|10398.1|10396.1|10392.4|10390.4|254
1593988500000|2020-07-05 22:35:00|10397.1|10395.1|10403.6|10401.6|10407.4|10405.4|10397.1|10395.1|600
1593988800000|2020-07-05 22:40:00|10403.5|10401.5|10404.8|10402.8|10406.6|10404.6|10403|10401|215
1593989100000|2020-07-05 22:45:00|10404.9|10402.9|10404.5|10402.5|10409.8|10407.8|10403.5|10401.5|324
1593989400000|2020-07-05 22:50:00|10405.3|10403.3|10400|10398|10406.3|10404.3|10399.4|10397.4|356
1593989700000|2020-07-05 22:55:00|10400.1|10398.1|10400|10398|10403.8|10401.8|10398.6|10396.6|342
1593990000000|2020-07-05 23:00:00|10400.5|10398.5|10401.1|10399.1|10404.3|10402.3|10399.9|10397.9|227
1593990300000|2020-07-05 23:05:00|10401.3|10399.3|10400.8|10398.8|10403.3|10401.3|10400.4|10398.4|92
1593990600000|2020-07-05 23:10:00|10400.4|10398.4|10399|10397|10400.8|10398.8|10397.5|10395.5|154
1593990900000|2020-07-05 23:15:00|10398.9|10396.9|10396.4|10394.4|10398.9|10396.9|10394.6|10392.6|204
1593991200000|2020-07-05 23:20:00|10396.3|10394.3|10394.8|10392.8|10396.4|10394.4|10393.1|10391.1|223
1593991500000|2020-07-05 23:25:00|10395|10393|10405.6|10403.6|10405.9|10403.9|10394|10392|416
1593991800000|2020-07-05 23:30:00|10405.4|10403.4|10404.4|10402.4|10406.4|10404.4|10403|10401|186
1593992100000|2020-07-05 23:35:00|10404.6|10402.6|10406.9|10404.9|10406.9|10404.9|10401.6|10399.6|122
1593992400000|2020-07-05 23:40:00|10406.6|10404.6|10407.8|10405.8|10407.8|10405.8|10404|10402|151
1593992700000|2020-07-05 23:45:00|10407.6|10405.6|10408.3|10406.3|10409.6|10407.6|10405.6|10403.6|318
1593993000000|2020-07-05 23:50:00|10408.4|10406.4|10408.5|10406.5|10411.8|10409.8|10407.8|10405.8|399
1593993300000|2020-07-05 23:55:00|10408.8|10406.8|10405.5|10403.5|10410|10408|10402.9|10400.9|425
1593993600000|2020-07-06 00:00:00|10405.6|10403.6|10412.6|10410.6|10415.4|10413.4|10403.9|10401.9|672
1593993900000|2020-07-06 00:05:00|10412.3|10410.3|10413.3|10411.3|10415.9|10413.9|10411.6|10409.6|411
1593994200000|2020-07-06 00:10:00|10413.8|10411.8|10410.8|10408.8|10415|10413|10410.4|10408.4|320
1593994500000|2020-07-06 00:15:00|10411|10409|10412.8|10410.8|10415.6|10413.6|10408.8|10406.8|358
1593994800000|2020-07-06 00:20:00|10412.6|10410.6|10414.1|10412.1|10415.6|10413.6|10412.3|10410.3|228
1593995100000|2020-07-06 00:25:00|10414|10412|10413|10411|10415.4|10413.4|10412.1|10410.1|174
1593995400000|2020-07-06 00:30:00|10412.9|10410.9|10411.4|10409.4|10414.4|10412.4|10408.1|10406.1|317
1593995700000|2020-07-06 00:35:00|10411.5|10409.5|10415.1|10413.1|10416.8|10414.8|10410|10408|325
1593996000000|2020-07-06 00:40:00|10415.3|10413.3|10416|10414|10416.8|10414.8|10414.3|10412.3|159
1593996300000|2020-07-06 00:45:00|10415.9|10413.9|10415.9|10413.9|10419.3|10417.3|10415.1|10413.1|385
1593996600000|2020-07-06 00:50:00|10415.8|10413.8|10417|10415|10418.1|10416.1|10414.9|10412.9|173
1593996900000|2020-07-06 00:55:00|10416.9|10414.9|10430.9|10428.9|10431.4|10429.4|10415.3|10413.3|1096
1593997200000|2020-07-06 01:00:00|10431.1|10429.1|10457.1|10455.1|10458.3|10456.3|10431.1|10429.1|2712
1593997500000|2020-07-06 01:05:00|10457.3|10455.3|10451.6|10449.6|10457.5|10455.5|10451.5|10449.5|841
1593997800000|2020-07-06 01:10:00|10451.4|10449.4|10453.5|10451.5|10454.4|10452.4|10450.3|10448.3|421
1593998100000|2020-07-06 01:15:00|10453.9|10451.9|10450.4|10448.4|10455.1|10453.1|10448.3|10446.3|505
1593998400000|2020-07-06 01:20:00|10450.5|10448.5|10450.1|10448.1|10452.6|10450.6|10449.8|10447.8|232
1593998700000|2020-07-06 01:25:00|10450|10448|10457.4|10455.4|10457.6|10455.6|10449.9|10447.9|430
1593999000000|2020-07-06 01:30:00|10457.8|10455.8|10466.3|10464.3|10470.8|10468.8|10457.6|10455.6|1722
1593999300000|2020-07-06 01:35:00|10466.4|10464.4|10471.6|10469.6|10472.1|10470.1|10462.9|10460.9|703
1593999600000|2020-07-06 01:40:00|10472|10470|10477.4|10475.4|10477.9|10475.9|10468.6|10466.6|1096
1593999900000|2020-07-06 01:45:00|10478|10476|10483.3|10481.3|10483.5|10481.5|10476.8|10474.8|970
1594000200000|2020-07-06 01:50:00|10483|10481|10479.9|10477.9|10486.6|10484.6|10479.6|10477.6|616
1594000500000|2020-07-06 01:55:00|10479.6|10477.6|10475.4|10473.4|10482.4|10480.4|10474.9|10472.9|674
1594000800000|2020-07-06 02:00:00|10475.6|10473.6|10491.9|10489.9|10497.5|10495.5|10475.4|10473.4|1524
1594001100000|2020-07-06 02:05:00|10492|10490|10491.1|10489.1|10493.3|10491.3|10487.4|10485.4|661
1594001400000|2020-07-06 02:10:00|10491.4|10489.4|10488.1|10486.1|10491.8|10489.8|10487|10485|346
1594001700000|2020-07-06 02:15:00|10488.3|10486.3|10488.1|10486.1|10490.9|10488.9|10487.1|10485.1|247
1594002000000|2020-07-06 02:20:00|10488|10486|10480.8|10478.8|10489.4|10487.4|10480.6|10478.6|475
1594002300000|2020-07-06 02:25:00|10481|10479|10482.5|10480.5|10485.3|10483.3|10480.5|10478.5|384
1594002600000|2020-07-06 02:30:00|10483|10481|10482|10480|10483.4|10481.4|10475.9|10473.9|468
1594002900000|2020-07-06 02:35:00|10482.1|10480.1|10484|10482|10485.6|10483.6|10481.1|10479.1|273
1594003200000|2020-07-06 02:40:00|10483.9|10481.9|10486.1|10484.1|10487.9|10485.9|10482.3|10480.3|263
1594003500000|2020-07-06 02:45:00|10486.4|10484.4|10486|10484|10488.6|10486.6|10484.1|10482.1|290
1594003800000|2020-07-06 02:50:00|10486.1|10484.1|10485|10483|10487.6|10485.6|10482.4|10480.4|216
1594004100000|2020-07-06 02:55:00|10485.1|10483.1|10489.6|10487.6|10491.3|10489.3|10484.3|10482.3|220
1594004400000|2020-07-06 03:00:00|10489.5|10487.5|10489.1|10487.1|10491.6|10489.6|10487.6|10485.6|277
1594004700000|2020-07-06 03:05:00|10489.5|10487.5|10484.6|10482.6|10489.5|10487.5|10483|10481|198
1594005000000|2020-07-06 03:10:00|10484.8|10482.8|10488.3|10486.3|10488.9|10486.9|10484.4|10482.4|186
1594005300000|2020-07-06 03:15:00|10488.4|10486.4|10490.3|10488.3|10492.9|10490.9|10487.6|10485.6|322
1594005600000|2020-07-06 03:20:00|10490.1|10488.1|10483.9|10481.9|10495.3|10493.3|10482|10480|536
1594005900000|2020-07-06 03:25:00|10484|10482|10484.3|10482.3|10486.4|10484.4|10482.9|10480.9|163
1594006200000|2020-07-06 03:30:00|10484.4|10482.4|10489.1|10487.1|10491.8|10489.8|10484.4|10482.4|324
1594006500000|2020-07-06 03:35:00|10489.3|10487.3|10488.6|10486.6|10490|10488|10485.8|10483.8|192
1594006800000|2020-07-06 03:40:00|10488.8|10486.8|10487|10485|10490.6|10488.6|10487|10485|90
1594007100000|2020-07-06 03:45:00|10486.4|10484.4|10493.1|10491.1|10496.1|10494.1|10486|10484|332
1594007400000|2020-07-06 03:50:00|10493|10491|10506.1|10504.1|10511.8|10509.8|10492.6|10490.6|1360
1594007700000|2020-07-06 03:55:00|10506|10504|10503.6|10501.6|10506.4|10504.4|10501.4|10499.4|409
1594008000000|2020-07-06 04:00:00|10503.8|10501.8|10503.6|10501.6|10506.8|10504.8|10503.1|10501.1|243
1594008300000|2020-07-06 04:05:00|10503.5|10501.5|10503.6|10501.6|10504.4|10502.4|10501.3|10499.3|205
1594008600000|2020-07-06 04:10:00|10503.8|10501.8|10503.1|10501.1|10507.1|10505.1|10502.5|10500.5|314
1594008900000|2020-07-06 04:15:00|10503.4|10501.4|10503.9|10501.9|10504.8|10502.8|10503.1|10501.1|110
1594009200000|2020-07-06 04:20:00|10504|10502|10505.4|10503.4|10506|10504|10503.5|10501.5|210
1594009500000|2020-07-06 04:25:00|10505.3|10503.3|10504.9|10502.9|10505.9|10503.9|10502.8|10500.8|205
1594009800000|2020-07-06 04:30:00|10505|10503|10509.6|10507.6|10516.1|10514.1|10504.9|10502.9|821
1594010100000|2020-07-06 04:35:00|10508.6|10506.6|10503.9|10501.9|10509.3|10507.3|10503.1|10501.1|277
1594010400000|2020-07-06 04:40:00|10503.8|10501.8|10493.4|10491.4|10504.1|10502.1|10491.1|10489.1|729
1594010700000|2020-07-06 04:45:00|10493.1|10491.1|10497.8|10495.8|10497.8|10495.8|10492.5|10490.5|240
1594011000000|2020-07-06 04:50:00|10497.9|10495.9|10496.6|10494.6|10498.4|10496.4|10495.1|10493.1|186
1594011300000|2020-07-06 04:55:00|10496.5|10494.5|10500|10498|10500.9|10498.9|10494.9|10492.9|282
1594011600000|2020-07-06 05:00:00|10499.9|10497.9|10504|10502|10508.5|10506.5|10499.5|10497.5|630
1594011900000|2020-07-06 05:05:00|10503.4|10501.4|10497.5|10495.5|10504.3|10502.3|10497.1|10495.1|220
1594012200000|2020-07-06 05:10:00|10497.6|10495.6|10500.1|10498.1|10501.9|10499.9|10495.3|10493.3|292
1594012500000|2020-07-06 05:15:00|10500|10498|10498.5|10496.5|10501|10499|10494.9|10492.9|301
1594012800000|2020-07-06 05:20:00|10498.6|10496.6|10495.3|10493.3|10499|10497|10493.4|10491.4|206
1594013100000|2020-07-06 05:25:00|10495.1|10493.1|10495.6|10493.6|10497.9|10495.9|10493.3|10491.3|204
1594013400000|2020-07-06 05:30:00|10495.8|10493.8|10498.1|10496.1|10501.1|10499.1|10493.8|10491.8|229
1594013700000|2020-07-06 05:35:00|10498|10496|10493.3|10491.3|10498|10496|10488.6|10486.6|460
1594014000000|2020-07-06 05:40:00|10492.8|10490.8|10489.9|10487.9|10495.1|10493.1|10489.6|10487.6|474
1594014300000|2020-07-06 05:45:00|10490.4|10488.4|10491|10489|10495.3|10493.3|10486.8|10484.8|682
1594014600000|2020-07-06 05:50:00|10490.9|10488.9|10495.1|10493.1|10497.4|10495.4|10490|10488|331
1594014900000|2020-07-06 05:55:00|10495.4|10493.4|10499.1|10497.1|10500.1|10498.1|10493|10491|545
1594015200000|2020-07-06 06:00:00|10499.3|10497.3|10499.4|10497.4|10504.9|10502.9|10497.9|10495.9|477
1594015500000|2020-07-06 06:05:00|10499.8|10497.8|10487.4|10485.4|10500.3|10498.3|10483.8|10481.8|1004
1594015800000|2020-07-06 06:10:00|10487.5|10485.5|10492.5|10490.5|10493.3|10491.3|10487.1|10485.1|537
1594016100000|2020-07-06 06:15:00|10492.6|10490.6|10488.6|10486.6|10493.3|10491.3|10487.6|10485.6|319
1594016400000|2020-07-06 06:20:00|10488.5|10486.5|10495.3|10493.3|10501.1|10499.1|10487.9|10485.9|772
1594016700000|2020-07-06 06:25:00|10494.9|10492.9|10488.9|10486.9|10496.1|10494.1|10486.9|10484.9|576
1594017000000|2020-07-06 06:30:00|10489|10487|10491.9|10489.9|10494.9|10492.9|10488.9|10486.9|404
1594017300000|2020-07-06 06:35:00|10491.8|10489.8|10492.9|10490.9|10494.1|10492.1|10490.5|10488.5|383
1594017600000|2020-07-06 06:40:00|10493.1|10491.1|10496.5|10494.5|10497.6|10495.6|10493.1|10491.1|456
1594017900000|2020-07-06 06:45:00|10496.4|10494.4|10497.3|10495.3|10499.4|10497.4|10491.1|10489.1|573
1594018200000|2020-07-06 06:50:00|10497.1|10495.1|10499|10497|10500|10498|10494.6|10492.6|393
1594018500000|2020-07-06 06:55:00|10498.9|10496.9|10493.5|10491.5|10498.9|10496.9|10492.8|10490.8|451
1594018800000|2020-07-06 07:00:00|10495.1|10493.1|10495.1|10493.1|10506.8|10504.8|10491.9|10489.9|1489
1594019100000|2020-07-06 07:05:00|10494.4|10492.4|10494.1|10492.1|10499.3|10497.3|10491.4|10489.4|722
1594019400000|2020-07-06 07:10:00|10494|10492|10502.3|10500.3|10505.9|10503.9|10492.9|10490.9|1043
1594019700000|2020-07-06 07:15:00|10502.4|10500.4|10501.8|10499.8|10506.6|10504.6|10500.8|10498.8|603
1594020000000|2020-07-06 07:20:00|10500.9|10498.9|10497.1|10495.1|10515.9|10513.9|10496.6|10494.6|1826
1594020300000|2020-07-06 07:25:00|10497|10495|10500.8|10498.8|10505.8|10503.8|10496.8|10494.8|875
1594020600000|2020-07-06 07:30:00|10500.9|10498.9|10496.1|10494.1|10504.3|10502.3|10493.8|10491.8|465
1594020900000|2020-07-06 07:35:00|10496.3|10494.3|10503|10501|10504|10502|10495.3|10493.3|695
1594021200000|2020-07-06 07:40:00|10503.1|10501.1|10505.1|10503.1|10509.8|10507.8|10500|10498|695
1594021500000|2020-07-06 07:45:00|10505|10503|10498.6|10496.6|10505.5|10503.5|10497|10495|618
1594021800000|2020-07-06 07:50:00|10498.9|10496.9|10501|10499|10504.8|10502.8|10498.1|10496.1|294
1594022100000|2020-07-06 07:55:00|10501.3|10499.3|10499|10497|10503.1|10501.1|10496|10494|568
1594022400000|2020-07-06 08:00:00|10498.9|10496.9|10500.1|10498.1|10502.3|10500.3|10496.5|10494.5|626
1594022700000|2020-07-06 08:05:00|10499.9|10497.9|10495.5|10493.5|10502.8|10500.8|10490.5|10488.5|900
1594023000000|2020-07-06 08:10:00|10495.6|10493.6|10499.1|10497.1|10500|10498|10493.4|10491.4|483
1594023300000|2020-07-06 08:15:00|10499|10497|10503.5|10501.5|10504.1|10502.1|10488|10486|697
1594023600000|2020-07-06 08:20:00|10503.8|10501.8|10498.6|10496.6|10506.4|10504.4|10498.4|10496.4|598
1594023900000|2020-07-06 08:25:00|10498.9|10496.9|10502.4|10500.4|10504|10502|10498.3|10496.3|286
1594024200000|2020-07-06 08:30:00|10502.5|10500.5|10498|10496|10503.9|10501.9|10497.6|10495.6|410
1594024500000|2020-07-06 08:35:00|10497.9|10495.9|10494.8|10492.8|10499.4|10497.4|10491.3|10489.3|814
1594024800000|2020-07-06 08:40:00|10494.9|10492.9|10494.9|10492.9|10496.4|10494.4|10492.6|10490.6|363
1594025100000|2020-07-06 08:45:00|10495.3|10493.3|10496.4|10494.4|10500|10498|10494.8|10492.8|376
1594025400000|2020-07-06 08:50:00|10496.3|10494.3|10492.9|10490.9|10498|10496|10491.9|10489.9|444
1594025700000|2020-07-06 08:55:00|10492.6|10490.6|10493.8|10491.8|10495.5|10493.5|10492.1|10490.1|422
1594026000000|2020-07-06 09:00:00|10493.9|10491.9|10489.5|10487.5|10495.5|10493.5|10489.1|10487.1|613
1594026300000|2020-07-06 09:05:00|10489.6|10487.6|10485|10483|10490.4|10488.4|10481.1|10479.1|970
1594026600000|2020-07-06 09:10:00|10485.1|10483.1|10479.9|10477.9|10485.1|10483.1|10475.9|10473.9|832
1594026900000|2020-07-06 09:15:00|10479.8|10477.8|10484.8|10482.8|10486.4|10484.4|10478.8|10476.8|436
1594027200000|2020-07-06 09:20:00|10484.9|10482.9|10486.4|10484.4|10488|10486|10483.9|10481.9|524
1594027500000|2020-07-06 09:25:00|10486.3|10484.3|10483.1|10481.1|10486.9|10484.9|10482.4|10480.4|399
1594027800000|2020-07-06 09:30:00|10483.5|10481.5|10483.9|10481.9|10487.9|10485.9|10482.4|10480.4|397
1594028100000|2020-07-06 09:35:00|10483.8|10481.8|10488.1|10486.1|10489.6|10487.6|10483|10481|589
1594028400000|2020-07-06 09:40:00|10488.3|10486.3|10490.9|10488.9|10491.4|10489.4|10487.6|10485.6|243
1594028700000|2020-07-06 09:45:00|10491.1|10489.1|10491.3|10489.3|10492.9|10490.9|10487.1|10485.1|438
1594029000000|2020-07-06 09:50:00|10491.1|10489.1|10490.5|10488.5|10492.1|10490.1|10489.4|10487.4|390
1594029300000|2020-07-06 09:55:00|10490|10488|10488.3|10486.3|10493.1|10491.1|10488.3|10486.3|451
1594029600000|2020-07-06 10:00:00|10488.4|10486.4|10493.1|10491.1|10495.8|10493.8|10488.4|10486.4|557
1594029900000|2020-07-06 10:05:00|10493.4|10491.4|10494.1|10492.1|10495.4|10493.4|10492.4|10490.4|356
1594030200000|2020-07-06 10:10:00|10494.3|10492.3|10503.1|10501.1|10504.1|10502.1|10494.1|10492.1|805
1594030500000|2020-07-06 10:15:00|10502.9|10500.9|10498.8|10496.8|10503.9|10501.9|10498.1|10496.1|521
1594030800000|2020-07-06 10:20:00|10498.9|10496.9|10501.4|10499.4|10502.3|10500.3|10497.6|10495.6|293
1594031100000|2020-07-06 10:25:00|10501.5|10499.5|10496.1|10494.1|10502.3|10500.3|10494.6|10492.6|465
1594031400000|2020-07-06 10:30:00|10496.4|10494.4|10493.5|10491.5|10497.9|10495.9|10492.1|10490.1|511
1594031700000|2020-07-06 10:35:00|10493.9|10491.9|10490.6|10488.6|10494|10492|10490.5|10488.5|329
1594032000000|2020-07-06 10:40:00|10490.8|10488.8|10486.9|10484.9|10490.8|10488.8|10485.8|10483.8|443
1594032300000|2020-07-06 10:45:00|10486.4|10484.4|10489.9|10487.9|10491.3|10489.3|10484.4|10482.4|464
1594032600000|2020-07-06 10:50:00|10489.8|10487.8|10490.8|10488.8|10491.4|10489.4|10487.3|10485.3|169
1594032900000|2020-07-06 10:55:00|10490.6|10488.6|10491.6|10489.6|10493.4|10491.4|10488.9|10486.9|368
1594033200000|2020-07-06 11:00:00|10490.9|10488.9|10487.9|10485.9|10490.9|10488.9|10486.1|10484.1|430
1594033500000|2020-07-06 11:05:00|10487.4|10485.4|10488.1|10486.1|10488.4|10486.4|10485.1|10483.1|220
1594033800000|2020-07-06 11:10:00|10488.3|10486.3|10489.6|10487.6|10490.5|10488.5|10486.1|10484.1|261
1594034100000|2020-07-06 11:15:00|10490|10488|10488.3|10486.3|10492.6|10490.6|10487.6|10485.6|326
1594034400000|2020-07-06 11:20:00|10488.4|10486.4|10486.4|10484.4|10490.8|10488.8|10485.4|10483.4|400
1594034700000|2020-07-06 11:25:00|10486.6|10484.6|10495.9|10493.9|10495.9|10493.9|10485.4|10483.4|577
1594035000000|2020-07-06 11:30:00|10495.8|10493.8|10490.1|10488.1|10495.9|10493.9|10490|10488|418
1594035300000|2020-07-06 11:35:00|10490.3|10488.3|10490.8|10488.8|10493.8|10491.8|10487.6|10485.6|476
1594035600000|2020-07-06 11:40:00|10490.6|10488.6|10489.6|10487.6|10492.1|10490.1|10487.8|10485.8|546
1594035900000|2020-07-06 11:45:00|10489.5|10487.5|10492.6|10490.6|10495.4|10493.4|10488.4|10486.4|482
1594036200000|2020-07-06 11:50:00|10492.5|10490.5|10494.4|10492.4|10495|10493|10491.9|10489.9|391
1594036500000|2020-07-06 11:55:00|10494.3|10492.3|10492.6|10490.6|10494.8|10492.8|10491.3|10489.3|708
1594036800000|2020-07-06 12:00:00|10492.3|10490.3|10492.1|10490.1|10494.4|10492.4|10490.5|10488.5|411
1594037100000|2020-07-06 12:05:00|10492.3|10490.3|10492.1|10490.1|10493.9|10491.9|10490.1|10488.1|375
1594037400000|2020-07-06 12:10:00|10492.3|10490.3|10492.5|10490.5|10493.5|10491.5|10490.6|10488.6|368
1594037700000|2020-07-06 12:15:00|10492.9|10490.9|10496.5|10494.5|10497.6|10495.6|10492.9|10490.9|588
1594038000000|2020-07-06 12:20:00|10496.1|10494.1|10499.6|10497.6|10499.8|10497.8|10494.3|10492.3|425
1594038300000|2020-07-06 12:25:00|10499.8|10497.8|10499.4|10497.4|10500.1|10498.1|10497.4|10495.4|559
1594038600000|2020-07-06 12:30:00|10499.6|10497.6|10500.9|10498.9|10501.9|10499.9|10499|10497|523
1594038900000|2020-07-06 12:35:00|10501.1|10499.1|10503.1|10501.1|10504.9|10502.9|10500.9|10498.9|573
1594039200000|2020-07-06 12:40:00|10503.4|10501.4|10500.6|10498.6|10503.6|10501.6|10500|10498|548
1594039500000|2020-07-06 12:45:00|10500.8|10498.8|10497.4|10495.4|10501.9|10499.9|10496.4|10494.4|536
1594039800000|2020-07-06 12:50:00|10497.5|10495.5|10500.4|10498.4|10500.4|10498.4|10495.4|10493.4|526
1594040100000|2020-07-06 12:55:00|10500|10498|10501.9|10499.9|10503|10501|10498.1|10496.1|649
1594040400000|2020-07-06 13:00:00|10502.1|10500.1|10497.6|10495.6|10502.1|10500.1|10497.1|10495.1|433
1594040700000|2020-07-06 13:05:00|10497.9|10495.9|10490.9|10488.9|10498.9|10496.9|10488.8|10486.8|1016
1594041000000|2020-07-06 13:10:00|10490.6|10488.6|10490.1|10488.1|10492.5|10490.5|10489.5|10487.5|817
1594041300000|2020-07-06 13:15:00|10489.9|10487.9|10491.3|10489.3|10492.6|10490.6|10487.9|10485.9|700
1594041600000|2020-07-06 13:20:00|10491.4|10489.4|10491.3|10489.3|10492.6|10490.6|10488.8|10486.8|489
1594041900000|2020-07-06 13:25:00|10491.1|10489.1|10482|10480|10491.5|10489.5|10478.8|10476.8|2007
1594042200000|2020-07-06 13:30:00|10481.5|10480.5|10496.4|10495.4|10504.9|10503.9|10481.5|10480.5|11718
1594042500000|2020-07-06 13:35:00|10497.1|10496.1|10491|10490|10510.9|10509.9|10489.6|10488.6|9138
1594042800000|2020-07-06 13:40:00|10491.6|10490.6|10501.9|10500.9|10512.4|10511.4|10488.1|10487.1|5631
1594043100000|2020-07-06 13:45:00|10502|10501|10497.8|10496.8|10508.9|10507.9|10494.4|10493.4|6069
1594043400000|2020-07-06 13:50:00|10498.1|10497.1|10509.6|10508.6|10509.6|10508.6|10494.4|10493.4|4830
1594043700000|2020-07-06 13:55:00|10510.1|10509.1|10531.1|10530.1|10531.4|10530.4|10509.6|10508.6|5753
1594044000000|2020-07-06 14:00:00|10541|10540|10552.3|10551.3|10553.9|10552.9|10535.1|10534.1|8449
1594044300000|2020-07-06 14:05:00|10552|10551|10538.9|10537.9|10554.4|10553.4|10522.9|10521.9|7442
1594044600000|2020-07-06 14:10:00|10537.7|10536.7|10535.4|10534.4|10545.2|10544.2|10521.9|10520.9|6447
1594044900000|2020-07-06 14:15:00|10535.3|10534.3|10541.9|10540.9|10550.8|10549.8|10534.7|10533.7|4924
1594045200000|2020-07-06 14:20:00|10542|10541|10539.2|10538.2|10549.4|10548.4|10534.4|10533.4|5042
1594045500000|2020-07-06 14:25:00|10539.3|10538.3|10545.3|10544.3|10547.2|10546.2|10529.9|10528.9|6392
1594045800000|2020-07-06 14:30:00|10544.9|10543.9|10560.4|10559.4|10565.3|10564.3|10537.2|10536.2|5984
1594046100000|2020-07-06 14:35:00|10560.7|10559.7|10558.4|10557.4|10560.8|10559.8|10554.3|10553.3|3400
1594046400000|2020-07-06 14:40:00|10558.5|10557.5|10561.3|10560.3|10566.2|10565.2|10548.7|10547.7|4373
1594046700000|2020-07-06 14:45:00|10561.2|10560.2|10574.4|10573.4|10576.3|10575.3|10559.2|10558.2|4124
1594047000000|2020-07-06 14:50:00|10574.7|10573.7|10573.9|10572.9|10576.9|10575.9|10570.2|10569.2|2987
1594047300000|2020-07-06 14:55:00|10573.7|10572.7|10584.2|10583.2|10585.3|10584.3|10570.3|10569.3|3790
1594047600000|2020-07-06 15:00:00|10585|10584|10592.7|10591.7|10593.5|10592.5|10582|10581|3615
1594047900000|2020-07-06 15:05:00|10592.4|10591.4|10598.8|10597.8|10600.8|10599.8|10592|10591|4106
1594048200000|2020-07-06 15:10:00|10598.4|10597.4|10604.4|10603.4|10609.4|10608.4|10596.8|10595.8|4287
1594048500000|2020-07-06 15:15:00|10604.5|10603.5|10606.9|10605.9|10607|10606|10597.5|10596.5|3622
1594048800000|2020-07-06 15:20:00|10607.2|10606.2|10610.2|10609.2|10610.5|10609.5|10599.2|10598.2|3981
1594049100000|2020-07-06 15:25:00|10610.3|10609.3|10615.9|10614.9|10618.5|10617.5|10606.5|10605.5|3811
1594049400000|2020-07-06 15:30:00|10615.8|10614.8|10613|10612|10617.7|10616.7|10605.8|10604.8|3716
1594049700000|2020-07-06 15:35:00|10613.3|10612.3|10617.5|10616.5|10623.8|10622.8|10612.8|10611.8|3573
1594050000000|2020-07-06 15:40:00|10617.9|10616.9|10622.4|10621.4|10624.9|10623.9|10616.9|10615.9|2833
1594050300000|2020-07-06 15:45:00|10622.5|10621.5|10618.9|10617.9|10623.8|10622.8|10618.8|10617.8|1879
1594050600000|2020-07-06 15:50:00|10619.3|10618.3|10615.3|10614.3|10622.9|10621.9|10613.8|10612.8|2862
1594050900000|2020-07-06 15:55:00|10615|10614|10601.4|10600.4|10618.2|10617.2|10599.5|10598.5|4185
1594051200000|2020-07-06 16:00:00|10601.3|10600.3|10603.4|10602.4|10605.3|10604.3|10600|10599|2672
1594051500000|2020-07-06 16:05:00|10603.5|10602.5|10591.9|10590.9|10603.8|10602.8|10582.5|10581.5|5382
1594051800000|2020-07-06 16:10:00|10592|10591|10592.3|10591.3|10597.7|10596.7|10589|10588|2729
1594052100000|2020-07-06 16:15:00|10592.2|10591.2|10586.9|10585.9|10599.4|10598.4|10586.8|10585.8|3033
1594052400000|2020-07-06 16:20:00|10587.2|10586.2|10575|10574|10590.4|10589.4|10568|10567|5588
1594052700000|2020-07-06 16:25:00|10575.8|10574.8|10578.7|10577.7|10579.8|10578.8|10572.2|10571.2|2480
1594053000000|2020-07-06 16:30:00|10578.5|10577.5|10570|10569|10580.3|10579.3|10569.7|10568.7|2581
1594053300000|2020-07-06 16:35:00|10569.4|10568.4|10585|10584|10586.2|10585.2|10569.4|10568.4|2741
1594053600000|2020-07-06 16:40:00|10585.2|10584.2|10596.4|10595.4|10597.1|10596.1|10584.5|10583.5|2511
1594053900000|2020-07-06 16:45:00|10596.1|10595.1|10599.7|10598.7|10599.7|10598.7|10592.9|10591.9|1619
1594054200000|2020-07-06 16:50:00|10599.9|10598.9|10593.2|10592.2|10601.7|10600.7|10592.2|10591.2|2260
1594054500000|2020-07-06 16:55:00|10593.4|10592.4|10594.9|10593.9|10601.2|10600.2|10590.9|10589.9|2231
1594054800000|2020-07-06 17:00:00|10595.2|10594.2|10595.9|10594.9|10596.9|10595.9|10590.2|10589.2|1802
1594055100000|2020-07-06 17:05:00|10596|10595|10583.2|10582.2|10596|10595|10582.6|10581.6|2348
1594055400000|2020-07-06 17:10:00|10583.6|10582.6|10572.4|10571.4|10584.6|10583.6|10572.4|10571.4|2489
1594055700000|2020-07-06 17:15:00|10571.6|10570.6|10561.9|10560.9|10573.4|10572.4|10561.9|10560.9|3359
1594056000000|2020-07-06 17:20:00|10562.1|10561.1|10570.6|10569.6|10570.9|10569.9|10559.6|10558.6|3453
1594056300000|2020-07-06 17:25:00|10571|10570|10584.7|10583.7|10584.7|10583.7|10570|10569|2932
1594056600000|2020-07-06 17:30:00|10584.6|10583.6|10583.7|10582.7|10590.4|10589.4|10582|10581|2819
1594056900000|2020-07-06 17:35:00|10584|10583|10579.2|10578.2|10584.2|10583.2|10574.9|10573.9|2563
1594057200000|2020-07-06 17:40:00|10579.1|10578.1|10585.1|10584.1|10587.9|10586.9|10577.5|10576.5|2045
1594057500000|2020-07-06 17:45:00|10585.2|10584.2|10575.9|10574.9|10586.7|10585.7|10575.7|10574.7|2002
1594057800000|2020-07-06 17:50:00|10575.7|10574.7|10571.6|10570.6|10576.1|10575.1|10564.9|10563.9|3265
1594058100000|2020-07-06 17:55:00|10571.9|10570.9|10575.1|10574.1|10576.5|10575.5|10568|10567|2153
1594058400000|2020-07-06 18:00:00|10575.2|10574.2|10560.5|10559.5|10576.5|10575.5|10554.2|10553.2|5782
1594058700000|2020-07-06 18:05:00|10560.6|10559.6|10552.9|10551.9|10562.1|10561.1|10547.2|10546.2|3612
1594059000000|2020-07-06 18:10:00|10552.6|10551.6|10539.6|10538.6|10557.4|10556.4|10539.4|10538.4|3494
1594059300000|2020-07-06 18:15:00|10540|10539|10538.5|10537.5|10543.5|10542.5|10531.5|10530.5|3967
1594059600000|2020-07-06 18:20:00|10538.4|10537.4|10550.1|10549.1|10550.5|10549.5|10529.5|10528.5|4319
1594059900000|2020-07-06 18:25:00|10549.4|10548.4|10552.4|10551.4|10554|10553|10544|10543|2556
1594060200000|2020-07-06 18:30:00|10552.6|10551.6|10567|10566|10569.2|10568.2|10551|10550|3515
1594060500000|2020-07-06 18:35:00|10566.9|10565.9|10565.7|10564.7|10571.4|10570.4|10563.2|10562.2|2548
1594060800000|2020-07-06 18:40:00|10565.6|10564.6|10561.7|10560.7|10569.6|10568.6|10559.5|10558.5|2844
1594061100000|2020-07-06 18:45:00|10561.9|10560.9|10560.1|10559.1|10568.5|10567.5|10555.9|10554.9|2836
1594061400000|2020-07-06 18:50:00|10559.9|10558.9|10560.9|10559.9|10561.9|10560.9|10552.9|10551.9|2782
1594061700000|2020-07-06 18:55:00|10561|10560|10564.9|10563.9|10567.5|10566.5|10554.5|10553.5|2941
1594062000000|2020-07-06 19:00:00|10563.9|10562.9|10551.6|10550.6|10570.6|10569.6|10542.6|10541.6|4495
1594062300000|2020-07-06 19:05:00|10551.9|10550.9|10546.4|10545.4|10555.2|10554.2|10538|10537|3819
1594062600000|2020-07-06 19:10:00|10545.9|10544.9|10565.7|10564.7|10567.4|10566.4|10542.6|10541.6|4601
1594062900000|2020-07-06 19:15:00|10565.9|10564.9|10567.2|10566.2|10568.9|10567.9|10558.9|10557.9|2933
1594063200000|2020-07-06 19:20:00|10567.7|10566.7|10573.2|10572.2|10576.8|10575.8|10561|10560|4145
1594063500000|2020-07-06 19:25:00|10573.4|10572.4|10577.9|10576.9|10578.2|10577.2|10569.5|10568.5|2421
1594063800000|2020-07-06 19:30:00|10577.8|10576.8|10582|10581|10582.3|10581.3|10569.8|10568.8|3717
1594064100000|2020-07-06 19:35:00|10582.2|10581.2|10581.8|10580.8|10592.4|10591.4|10579|10578|4755
1594064400000|2020-07-06 19:40:00|10581.5|10580.5|10584.8|10583.8|10588.3|10587.3|10580|10579|2867
1594064700000|2020-07-06 19:45:00|10584.5|10583.5|10600.8|10599.8|10601.3|10600.3|10581.7|10580.7|4303
1594065000000|2020-07-06 19:50:00|10602.5|10601.5|10605.2|10604.2|10606.3|10605.3|10591.7|10590.7|5536
1594065300000|2020-07-06 19:55:00|10604.7|10603.7|10602|10601|10607.9|10606.9|10596.8|10595.8|8123
1594065600000|2020-07-06 20:00:00|10602.5|10600.5|10602.3|10600.3|10608.9|10606.9|10599.3|10597.3|4218
1594065900000|2020-07-06 20:05:00|10602.4|10600.4|10610.7|10608.7|10613|10611|10600.8|10598.8|2095
1594066200000|2020-07-06 20:10:00|10610.5|10608.5|10612|10607|10614.9|10612.9|10607|10605|2595
1594066500000|2020-07-06 20:15:00|10611.9|10606.9|10608.5|10603.5|10612.1|10607.1|10608.4|10603.4|11
1594066800000|2020-07-06 20:20:00|10608.6|10603.6|10608.4|10603.4|10609.5|10604.5|10607.6|10602.6|0
1594067100000|2020-07-06 20:25:00|10608.5|10603.5|10607.1|10602.1|10608.6|10603.6|10607|10602|0
1594067400000|2020-07-06 20:30:00|10607.3|10602.3|10613.8|10611.8|10615.8|10613.8|10607.3|10602.3|555
1594067700000|2020-07-06 20:35:00|10614|10612|10612|10610|10615.3|10613.3|10609.3|10607.3|364
1594068000000|2020-07-06 20:40:00|10611.5|10609.5|10610.8|10608.8|10615|10613|10609.8|10607.8|245
1594068300000|2020-07-06 20:45:00|10610.5|10608.5|10608.5|10606.5|10613|10611|10607.8|10605.8|286
1594068600000|2020-07-06 20:50:00|10609|10607|10612.8|10610.8|10613.3|10611.3|10608.8|10606.8|184
1594068900000|2020-07-06 20:55:00|10612.3|10610.3|10611.3|10606.3|10613|10611|10609.3|10606.3|193
1594069200000|2020-07-06 21:00:00|10611.4|10606.4|10610.2|10605.2|10611.6|10606.6|10610.1|10605.1|0
1594069500000|2020-07-06 21:05:00|10610.1|10605.1|10607.9|10602.9|10610.2|10605.2|10607.9|10602.9|0
1594069800000|2020-07-06 21:10:00|10608.3|10603.3|10609.4|10604.4|10609.8|10604.8|10608.2|10603.2|0
1594070100000|2020-07-06 21:15:00|10609.5|10604.5|10609.8|10604.8|10609.9|10604.9|10608.9|10603.9|0
1594070400000|2020-07-06 21:20:00|10609.7|10604.7|10609.3|10604.3|10609.8|10604.8|10609|10604|0
1594070700000|2020-07-06 21:25:00|10609.9|10604.9|10608.4|10603.4|10610.1|10605.1|10608.3|10603.3|0
1594071000000|2020-07-06 21:30:00|10608.3|10603.3|10608.6|10603.6|10609.1|10604.1|10608|10603|0
1594071300000|2020-07-06 21:35:00|10608.5|10603.5|10610|10605|10610|10605|10608.5|10603.5|0
1594071600000|2020-07-06 21:40:00|10610.3|10605.3|10611|10606|10611.4|10606.4|10610.3|10605.3|0
1594071900000|2020-07-06 21:45:00|10610.9|10605.9|10611.2|10606.2|10611.5|10606.5|10610.7|10605.7|0
1594072200000|2020-07-06 21:50:00|10611.1|10606.1|10612.8|10607.8|10613.8|10608.8|10611|10606|0
1594072500000|2020-07-06 21:55:00|10612.9|10607.9|10612.3|10607.3|10614|10609|10612.1|10607.1|0
1594072800000|2020-07-06 22:00:00|10616.3|10614.3|10611.8|10609.8|10617.8|10615.8|10610.3|10608.3|525
1594073100000|2020-07-06 22:05:00|10613.2|10611.2|10615.4|10613.4|10616.8|10614.8|10612.4|10610.4|200
1594073400000|2020-07-06 22:10:00|10615.3|10613.3|10609.7|10607.7|10615.3|10613.3|10609|10607|179
1594073700000|2020-07-06 22:15:00|10609.5|10607.5|10610|10608|10610.9|10608.9|10606.3|10604.3|204
1594074000000|2020-07-06 22:20:00|10610.2|10608.2|10612.5|10610.5|10613.4|10611.4|10610.2|10608.2|76
1594074300000|2020-07-06 22:25:00|10612.7|10610.7|10610.9|10608.9|10614|10612|10608.8|10606.8|86
1594074600000|2020-07-06 22:30:00|10610.8|10608.8|10614.9|10612.9|10615.5|10613.5|10610.8|10608.8|161
1594074900000|2020-07-06 22:35:00|10615|10613|10614.3|10612.3|10615.2|10613.2|10613.7|10611.7|68
1594075200000|2020-07-06 22:40:00|10614|10612|10618.8|10616.8|10619.4|10617.4|10614|10612|148
1594075500000|2020-07-06 22:45:00|10618.9|10616.9|10618.4|10616.4|10619|10617|10617.2|10615.2|83
1594075800000|2020-07-06 22:50:00|10618.2|10616.2|10619.3|10617.3|10620.8|10618.8|10617.4|10615.4|177
1594076100000|2020-07-06 22:55:00|10619.4|10617.4|10630.4|10628.4|10635|10633|10619.4|10617.4|778
1594076400000|2020-07-06 23:00:00|10630.5|10628.5|10640.9|10638.9|10642.5|10640.5|10630.5|10628.5|737
1594076700000|2020-07-06 23:05:00|10640.8|10638.8|10638.9|10636.9|10641.8|10639.8|10637.3|10635.3|439
1594077000000|2020-07-06 23:10:00|10638.8|10636.8|10640.4|10638.4|10641.5|10639.5|10637.9|10635.9|224
1594077300000|2020-07-06 23:15:00|10640.7|10638.7|10649.4|10647.4|10652.4|10650.4|10640.7|10638.7|725
1594077600000|2020-07-06 23:20:00|10649.3|10647.3|10650.4|10648.4|10655.4|10653.4|10649.3|10647.3|449
1594077900000|2020-07-06 23:25:00|10650.7|10648.7|10649.2|10647.2|10652.4|10650.4|10645.4|10643.4|334
1594078200000|2020-07-06 23:30:00|10649.3|10647.3|10659.2|10657.2|10659.9|10657.9|10649.3|10647.3|445
1594078500000|2020-07-06 23:35:00|10659.3|10657.3|10656.5|10654.5|10659.3|10657.3|10654.3|10652.3|352
1594078800000|2020-07-06 23:40:00|10656.3|10654.3|10652.7|10650.7|10656.3|10654.3|10651.9|10649.9|200
1594079100000|2020-07-06 23:45:00|10652.5|10650.5|10651.9|10649.9|10654|10652|10651.2|10649.2|226
1594079400000|2020-07-06 23:50:00|10651.8|10649.8|10653|10651|10656.4|10654.4|10648.9|10646.9|474
1594079700000|2020-07-06 23:55:00|10652.7|10650.7|10651.5|10649.5|10653.8|10651.8|10649.4|10647.4|318
1594080000000|2020-07-07 00:00:00|10651.9|10649.9|10647.2|10645.2|10651.9|10649.9|10640.3|10638.3|925
1594080300000|2020-07-07 00:05:00|10647|10645|10651.4|10649.4|10651.8|10649.8|10644.7|10642.7|398
1594080600000|2020-07-07 00:10:00|10651.5|10649.5|10657.9|10655.9|10658.4|10656.4|10651.5|10649.5|653
1594080900000|2020-07-07 00:15:00|10657.5|10655.5|10669.4|10667.4|10670.4|10668.4|10657.5|10655.5|1370
1594081200000|2020-07-07 00:20:00|10669.5|10667.5|10669|10667|10672|10670|10667|10665|649
1594081500000|2020-07-07 00:25:00|10669.2|10667.2|10666.7|10664.7|10671.7|10669.7|10666.7|10664.7|324
1594081800000|2020-07-07 00:30:00|10666|10664|10663.7|10661.7|10669.4|10667.4|10663.3|10661.3|527
1594082100000|2020-07-07 00:35:00|10664|10662|10667.8|10665.8|10668.5|10666.5|10663.2|10661.2|401
1594082400000|2020-07-07 00:40:00|10667.7|10665.7|10674.2|10672.2|10675.7|10673.7|10667.5|10665.5|912
1594082700000|2020-07-07 00:45:00|10674.5|10672.5|10671.3|10669.3|10674.5|10672.5|10668|10666|386
1594083000000|2020-07-07 00:50:00|10671.4|10669.4|10675.2|10673.2|10676|10674|10671.4|10669.4|471
1594083300000|2020-07-07 00:55:00|10675|10673|10671|10669|10675.7|10673.7|10671|10669|389
1594083600000|2020-07-07 01:00:00|10670.9|10668.9|10672.7|10670.7|10676|10674|10666.4|10664.4|685
1594083900000|2020-07-07 01:05:00|10672.4|10670.4|10661|10659|10672.8|10670.8|10657.5|10655.5|1050
1594084200000|2020-07-07 01:10:00|10661.2|10659.2|10645|10643|10662.3|10660.3|10645|10643|1114
1594084500000|2020-07-07 01:15:00|10644.8|10642.8|10637.2|10635.2|10644.8|10642.8|10625|10623|2382
1594084800000|2020-07-07 01:20:00|10636.9|10634.9|10637.7|10635.7|10644.5|10642.5|10635.4|10633.4|1042
1594085100000|2020-07-07 01:25:00|10637.5|10635.5|10635.9|10633.9|10639|10637|10632.8|10630.8|634
1594085400000|2020-07-07 01:30:00|10635.5|10633.5|10642.5|10640.5|10647.5|10645.5|10633.8|10631.8|1259
1594085700000|2020-07-07 01:35:00|10642.8|10640.8|10627.9|10625.9|10643|10641|10623.7|10621.7|1288
1594086000000|2020-07-07 01:40:00|10628.3|10626.3|10615.9|10613.9|10628.3|10626.3|10614.3|10612.3|1550
1594086300000|2020-07-07 01:45:00|10616|10614|10622|10620|10624.9|10622.9|10614|10612|1098
1594086600000|2020-07-07 01:50:00|10621.8|10619.8|10613.4|10611.4|10623.8|10621.8|10608|10606|1102
1594086900000|2020-07-07 01:55:00|10613.5|10611.5|10604.2|10602.2|10613.9|10611.9|10600.9|10598.9|1210
1594087200000|2020-07-07 02:00:00|10602.7|10600.7|10609.3|10607.3|10609.5|10607.5|10597.9|10595.9|1236
1594087500000|2020-07-07 02:05:00|10609.2|10607.2|10612.4|10610.4|10613|10611|10605.5|10603.5|735
1594087800000|2020-07-07 02:10:00|10612.3|10610.3|10612.5|10610.5|10613.9|10611.9|10610.7|10608.7|426
1594088100000|2020-07-07 02:15:00|10612.7|10610.7|10612.9|10610.9|10614.7|10612.7|10606.9|10604.9|529
1594088400000|2020-07-07 02:20:00|10613.2|10611.2|10617.9|10615.9|10619|10617|10612.9|10610.9|568
1594088700000|2020-07-07 02:25:00|10618|10616|10611.4|10609.4|10619.8|10617.8|10611|10609|586
1594089000000|2020-07-07 02:30:00|10611.3|10609.3|10606|10604|10611.3|10609.3|10599.5|10597.5|1061
1594089300000|2020-07-07 02:35:00|10605.7|10603.7|10618.5|10616.5|10620.9|10618.9|10605.4|10603.4|896
1594089600000|2020-07-07 02:40:00|10618.7|10616.7|10615.8|10613.8|10626.8|10624.8|10615|10613|851
1594089900000|2020-07-07 02:45:00|10615.7|10613.7|10606.8|10604.8|10619.4|10617.4|10604.4|10602.4|869
1594090200000|2020-07-07 02:50:00|10606.7|10604.7|10608|10606|10613.5|10611.5|10606|10604|515
1594090500000|2020-07-07 02:55:00|10607.7|10605.7|10609|10607|10611.8|10609.8|10604.2|10602.2|584
1594090800000|2020-07-07 03:00:00|10609.4|10607.4|10610.7|10608.7|10614.8|10612.8|10609.3|10607.3|540
1594091100000|2020-07-07 03:05:00|10610.8|10608.8|10615.3|10613.3|10615.5|10613.5|10609.2|10607.2|272
1594091400000|2020-07-07 03:10:00|10615.7|10613.7|10617.8|10615.8|10620.5|10618.5|10615|10613|543
1594091700000|2020-07-07 03:15:00|10617.9|10615.9|10620.2|10618.2|10621.4|10619.4|10615|10613|505
1594092000000|2020-07-07 03:20:00|10620.3|10618.3|10615.2|10613.2|10621.5|10619.5|10614.3|10612.3|725
1594092300000|2020-07-07 03:25:00|10614.9|10612.9|10622.7|10620.7|10623.2|10621.2|10614.9|10612.9|527
1594092600000|2020-07-07 03:30:00|10622.8|10620.8|10624.9|10622.9|10625.3|10623.3|10621.2|10619.2|678
1594092900000|2020-07-07 03:35:00|10624.8|10622.8|10625|10623|10627.5|10625.5|10620.8|10618.8|375
1594093200000|2020-07-07 03:40:00|10624.8|10622.8|10623.7|10621.7|10625.3|10623.3|10621.8|10619.8|276
1594093500000|2020-07-07 03:45:00|10623.8|10621.8|10623.4|10621.4|10625|10623|10622.2|10620.2|176
1594093800000|2020-07-07 03:50:00|10623.3|10621.3|10622.7|10620.7|10624|10622|10621.3|10619.3|132
1594094100000|2020-07-07 03:55:00|10622.8|10620.8|10624.2|10622.2|10625.4|10623.4|10622|10620|309
1594094400000|2020-07-07 04:00:00|10623.5|10621.5|10620.2|10618.2|10624.3|10622.3|10620.2|10618.2|325
1594094700000|2020-07-07 04:05:00|10620.3|10618.3|10617.3|10615.3|10622.2|10620.2|10617|10615|290
1594095000000|2020-07-07 04:10:00|10617.4|10615.4|10613.5|10611.5|10617.4|10615.4|10610.3|10608.3|479
1594095300000|2020-07-07 04:15:00|10613.4|10611.4|10610.8|10608.8|10616.9|10614.9|10610.5|10608.5|364
1594095600000|2020-07-07 04:20:00|10611.2|10609.2|10613.5|10611.5|10614.8|10612.8|10610.7|10608.7|148
1594095900000|2020-07-07 04:25:00|10613.7|10611.7|10615.3|10613.3|10616.5|10614.5|10612|10610|146
1594096200000|2020-07-07 04:30:00|10614.7|10612.7|10615.7|10613.7|10619.2|10617.2|10605.5|10603.5|736
1594096500000|2020-07-07 04:35:00|10615.5|10613.5|10616.3|10614.3|10616.3|10614.3|10612|10610|157
1594096800000|2020-07-07 04:40:00|10616.2|10614.2|10617.3|10615.3|10619.7|10617.7|10615.2|10613.2|174
1594097100000|2020-07-07 04:45:00|10617|10615|10618.5|10616.5|10619.5|10617.5|10615.9|10613.9|137
1594097400000|2020-07-07 04:50:00|10618.3|10616.3|10616.9|10614.9|10619.5|10617.5|10615.8|10613.8|105
1594097700000|2020-07-07 04:55:00|10616.8|10614.8|10615|10613|10617.7|10615.7|10613.8|10611.8|123
1594098000000|2020-07-07 05:00:00|10614.8|10612.8|10620.5|10618.5|10620.9|10618.9|10613.3|10611.3|347
1594098300000|2020-07-07 05:05:00|10620.4|10618.4|10618.2|10616.2|10621.2|10619.2|10618.2|10616.2|196
1594098600000|2020-07-07 05:10:00|10618.8|10616.8|10622.8|10620.8|10623.8|10621.8|10616.5|10614.5|316
1594098900000|2020-07-07 05:15:00|10623.2|10621.2|10615.8|10613.8|10624.8|10622.8|10614.8|10612.8|320
1594099200000|2020-07-07 05:20:00|10615.9|10613.9|10611.4|10609.4|10617.2|10615.2|10611|10609|304
1594099500000|2020-07-07 05:25:00|10611.5|10609.5|10608.3|10606.3|10613.9|10611.9|10606.9|10604.9|480
1594099800000|2020-07-07 05:30:00|10608.5|10606.5|10608.2|10606.2|10610.5|10608.5|10606.8|10604.8|313
1594100100000|2020-07-07 05:35:00|10608|10606|10608.8|10606.8|10611.3|10609.3|10606.8|10604.8|347
1594100400000|2020-07-07 05:40:00|10608.5|10606.5|10610.8|10608.8|10612.3|10610.3|10607.8|10605.8|222
1594100700000|2020-07-07 05:45:00|10610.7|10608.7|10601.3|10599.3|10610.7|10608.7|10601.3|10599.3|596
1594101000000|2020-07-07 05:50:00|10601.2|10599.2|10599|10597|10604|10602|10599|10597|355
1594101300000|2020-07-07 05:55:00|10598.9|10596.9|10605.5|10603.5|10606|10604|10598.8|10596.8|396
1594101600000|2020-07-07 06:00:00|10605.7|10603.7|10590|10588|10608.2|10606.2|10587.7|10585.7|1271
1594101900000|2020-07-07 06:05:00|10590.3|10588.3|10585|10583|10593.3|10591.3|10578.8|10576.8|1194
1594102200000|2020-07-07 06:10:00|10584.8|10582.8|10585|10583|10586.5|10584.5|10579|10577|742
1594102500000|2020-07-07 06:15:00|10585.2|10583.2|10590.3|10588.3|10590.5|10588.5|10583.5|10581.5|456
1594102800000|2020-07-07 06:20:00|10590.5|10588.5|10589.2|10587.2|10590.5|10588.5|10586.5|10584.5|345
1594103100000|2020-07-07 06:25:00|10589.3|10587.3|10588|10586|10591|10589|10587.3|10585.3|284
1594103400000|2020-07-07 06:30:00|10588.2|10586.2|10594.3|10592.3|10595.3|10593.3|10587.8|10585.8|595
1594103700000|2020-07-07 06:35:00|10594.2|10592.2|10596.5|10594.5|10598.4|10596.4|10593.7|10591.7|281
1594104000000|2020-07-07 06:40:00|10596.3|10594.3|10602.4|10600.4|10603.3|10601.3|10595.5|10593.5|607
1594104300000|2020-07-07 06:45:00|10602.5|10600.5|10596.8|10594.8|10603.5|10601.5|10596.5|10594.5|766
1594104600000|2020-07-07 06:50:00|10597|10595|10593.8|10591.8|10598.9|10596.9|10592.8|10590.8|316
1594104900000|2020-07-07 06:55:00|10594|10592|10591.5|10589.5|10594.4|10592.4|10590.3|10588.3|445
1594105200000|2020-07-07 07:00:00|10592.5|10590.5|10582.9|10580.9|10597.2|10595.2|10581.8|10579.8|955
1594105500000|2020-07-07 07:05:00|10583.3|10581.3|10575.7|10573.7|10583.3|10581.3|10570.5|10568.5|1266
1594105800000|2020-07-07 07:10:00|10575.3|10573.3|10571.5|10569.5|10576.4|10574.4|10566.5|10564.5|1014
1594106100000|2020-07-07 07:15:00|10571.4|10569.4|10573.4|10571.4|10576.3|10574.3|10569|10567|665
1594106400000|2020-07-07 07:20:00|10573.3|10571.3|10557.3|10555.3|10574.8|10572.8|10555.5|10553.5|1094
1594106700000|2020-07-07 07:25:00|10558|10556|10559|10557|10561.8|10559.8|10550.5|10548.5|1406
1594107000000|2020-07-07 07:30:00|10559.4|10557.4|10564.4|10562.4|10564.5|10562.5|10553.9|10551.9|885
1594107300000|2020-07-07 07:35:00|10564.5|10562.5|10566.2|10564.2|10568.3|10566.3|10562.2|10560.2|745
1594107600000|2020-07-07 07:40:00|10566.3|10564.3|10561.3|10559.3|10566.7|10564.7|10559.5|10557.5|425
1594107900000|2020-07-07 07:45:00|10560.3|10558.3|10564.2|10562.2|10565.2|10563.2|10558.3|10556.3|406
1594108200000|2020-07-07 07:50:00|10564|10562|10562.7|10560.7|10566|10564|10561|10559|380
1594108500000|2020-07-07 07:55:00|10562.5|10560.5|10569.5|10567.5|10570.9|10568.9|10561.2|10559.2|618
1594108800000|2020-07-07 08:00:00|10569.3|10567.3|10572.7|10570.7|10575.5|10573.5|10569.3|10567.3|644
1594109100000|2020-07-07 08:05:00|10572.2|10570.2|10573.5|10571.5|10573.5|10571.5|10565.3|10563.3|696
1594109400000|2020-07-07 08:10:00|10573.8|10571.8|10584.4|10582.4|10591.8|10589.8|10571.8|10569.8|1271
1594109700000|2020-07-07 08:15:00|10584.5|10582.5|10575.8|10573.8|10584.7|10582.7|10575.2|10573.2|665
1594110000000|2020-07-07 08:20:00|10575.9|10573.9|10574.8|10572.8|10578.3|10576.3|10573.3|10571.3|716
1594110300000|2020-07-07 08:25:00|10574.7|10572.7|10553.5|10551.5|10574.7|10572.7|10552.7|10550.7|1430
1594110600000|2020-07-07 08:30:00|10554|10552|10562.4|10560.4|10566.3|10564.3|10553.5|10551.5|834
1594110900000|2020-07-07 08:35:00|10562.3|10560.3|10563.3|10561.3|10564.8|10562.8|10557.9|10555.9|601
1594111200000|2020-07-07 08:40:00|10562.9|10560.9|10560.9|10558.9|10564.8|10562.8|10558.5|10556.5|457
1594111500000|2020-07-07 08:45:00|10560.5|10558.5|10564.2|10562.2|10567.2|10565.2|10560|10558|444
1594111800000|2020-07-07 08:50:00|10564.3|10562.3|10565.2|10563.2|10566|10564|10559.3|10557.3|459
1594112100000|2020-07-07 08:55:00|10564.9|10562.9|10560.4|10558.4|10565.7|10563.7|10555.7|10553.7|1076
1594112400000|2020-07-07 09:00:00|10559.9|10557.9|10553.4|10551.4|10564.2|10562.2|10551|10549|878
1594112700000|2020-07-07 09:05:00|10553.8|10551.8|10556|10554|10557.8|10555.8|10551.5|10549.5|610
1594113000000|2020-07-07 09:10:00|10555.8|10553.8|10558.5|10556.5|10558.8|10556.8|10553.3|10551.3|400
1594113300000|2020-07-07 09:15:00|10558.4|10556.4|10557.9|10555.9|10561.3|10559.3|10556.3|10554.3|389
1594113600000|2020-07-07 09:20:00|10558|10556|10557|10555|10558.3|10556.3|10551.3|10549.3|593
1594113900000|2020-07-07 09:25:00|10556.9|10554.9|10556.3|10554.3|10558.4|10556.4|10545.5|10543.5|1023
1594114200000|2020-07-07 09:30:00|10556|10554|10560.3|10558.3|10562.8|10560.8|10555.8|10553.8|724
1594114500000|2020-07-07 09:35:00|10560.2|10558.2|10561.3|10559.3|10563.7|10561.7|10558.8|10556.8|565
1594114800000|2020-07-07 09:40:00|10561.4|10559.4|10562.4|10560.4|10566|10564|10559.8|10557.8|473
1594115100000|2020-07-07 09:45:00|10562.3|10560.3|10558|10556|10563.4|10561.4|10557.9|10555.9|326
1594115400000|2020-07-07 09:50:00|10558.2|10556.2|10559.3|10557.3|10561.7|10559.7|10551|10549|524
1594115700000|2020-07-07 09:55:00|10559.2|10557.2|10561.4|10559.4|10563.3|10561.3|10557.4|10555.4|306
1594116000000|2020-07-07 10:00:00|10561|10559|10561.5|10559.5|10562.9|10560.9|10554.7|10552.7|327
1594116300000|2020-07-07 10:05:00|10561.7|10559.7|10560.7|10558.7|10565.8|10563.8|10556.4|10554.4|664
1594116600000|2020-07-07 10:10:00|10560.8|10558.8|10558.5|10556.5|10560.8|10558.8|10553.3|10551.3|531
1594116900000|2020-07-07 10:15:00|10558.4|10556.4|10557|10555|10559.2|10557.2|10542.2|10540.2|1724
1594117200000|2020-07-07 10:20:00|10557.8|10555.8|10555.4|10553.4|10559.2|10557.2|10552.8|10550.8|535
1594117500000|2020-07-07 10:25:00|10555.8|10553.8|10558.9|10556.9|10559.7|10557.7|10554.5|10552.5|486
1594117800000|2020-07-07 10:30:00|10558.5|10556.5|10559.9|10557.9|10560.9|10558.9|10553.8|10551.8|480
1594118100000|2020-07-07 10:35:00|10559.8|10557.8|10565.3|10563.3|10572|10570|10555.3|10553.3|1215
1594118400000|2020-07-07 10:40:00|10565.4|10563.4|10563.7|10561.7|10566.3|10564.3|10562.3|10560.3|476
1594118700000|2020-07-07 10:45:00|10563.5|10561.5|10557.5|10555.5|10564.2|10562.2|10555.8|10553.8|444
1594119000000|2020-07-07 10:50:00|10556.8|10554.8|10560.9|10558.9|10561.8|10559.8|10553.3|10551.3|421
1594119300000|2020-07-07 10:55:00|10560.8|10558.8|10561.5|10559.5|10562.3|10560.3|10557|10555|286
1594119600000|2020-07-07 11:00:00|10561.8|10559.8|10564.5|10562.5|10567.2|10565.2|10559.5|10557.5|690
1594119900000|2020-07-07 11:05:00|10563.7|10561.7|10561|10559|10563.7|10561.7|10555.7|10553.7|479
1594120200000|2020-07-07 11:10:00|10561.2|10559.2|10563.5|10561.5|10565.8|10563.8|10559.7|10557.7|343
1594120500000|2020-07-07 11:15:00|10563.3|10561.3|10573.7|10571.7|10574.5|10572.5|10563|10561|1014
1594120800000|2020-07-07 11:20:00|10573.8|10571.8|10568|10566|10574|10572|10567.3|10565.3|684
1594121100000|2020-07-07 11:25:00|10567.9|10565.9|10571.9|10569.9|10572.3|10570.3|10565.5|10563.5|572
1594121400000|2020-07-07 11:30:00|10571.8|10569.8|10566.4|10564.4|10574.3|10572.3|10566.3|10564.3|664
1594121700000|2020-07-07 11:35:00|10566.5|10564.5|10565.5|10563.5|10571.8|10569.8|10564.4|10562.4|475
1594122000000|2020-07-07 11:40:00|10565.8|10563.8|10574.5|10572.5|10577|10575|10565|10563|844
1594122300000|2020-07-07 11:45:00|10574.7|10572.7|10577.7|10575.7|10580.5|10578.5|10572.3|10570.3|834
1594122600000|2020-07-07 11:50:00|10577.5|10575.5|10574.2|10572.2|10581|10579|10573.8|10571.8|683
1594122900000|2020-07-07 11:55:00|10574.3|10572.3|10576.8|10574.8|10578.2|10576.2|10573.7|10571.7|507
1594123200000|2020-07-07 12:00:00|10576.7|10574.7|10581|10579|10583.8|10581.8|10576|10574|826
1594123500000|2020-07-07 12:05:00|10581.2|10579.2|10578.4|10576.4|10583|10581|10577.4|10575.4|613
1594123800000|2020-07-07 12:10:00|10578.3|10576.3|10580.3|10578.3|10580.8|10578.8|10576|10574|472
1594124100000|2020-07-07 12:15:00|10580.4|10578.4|10578|10576|10581.5|10579.5|10577.9|10575.9|451
1594124400000|2020-07-07 12:20:00|10578.2|10576.2|10575.4|10573.4|10580|10578|10572.7|10570.7|710
1594124700000|2020-07-07 12:25:00|10575.3|10573.3|10576.8|10574.8|10577.3|10575.3|10572.3|10570.3|509
1594125000000|2020-07-07 12:30:00|10577.4|10575.4|10570.7|10568.7|10577.5|10575.5|10567.8|10565.8|846
1594125300000|2020-07-07 12:35:00|10570.5|10568.5|10570.4|10568.4|10574.3|10572.3|10568.8|10566.8|533
1594125600000|2020-07-07 12:40:00|10570.3|10568.3|10571.8|10569.8|10573.2|10571.2|10568.8|10566.8|497
1594125900000|2020-07-07 12:45:00|10571.9|10569.9|10582.4|10580.4|10582.8|10580.8|10570|10568|712
1594126200000|2020-07-07 12:50:00|10582|10580|10584.3|10582.3|10585.3|10583.3|10579.4|10577.4|879
1594126500000|2020-07-07 12:55:00|10584.4|10582.4|10585.4|10583.4|10587|10585|10579|10577|823
1594126800000|2020-07-07 13:00:00|10584.7|10582.7|10586.2|10584.2|10587.8|10585.8|10582.8|10580.8|904
1594127100000|2020-07-07 13:05:00|10586.3|10584.3|10588.4|10586.4|10590.5|10588.5|10585.5|10583.5|596
1594127400000|2020-07-07 13:10:00|10588.5|10586.5|10587.9|10585.9|10588.7|10586.7|10584.8|10582.8|584
1594127700000|2020-07-07 13:15:00|10588|10586|10583.3|10581.3|10588|10586|10582.2|10580.2|492
1594128000000|2020-07-07 13:20:00|10583.2|10581.2|10586.2|10584.2|10588.3|10586.3|10581.3|10579.3|776
1594128300000|2020-07-07 13:25:00|10586|10584|10591|10589|10591|10589|10582.8|10580.8|1331
1594128600000|2020-07-07 13:30:00|10590.5|10589.5|10625.8|10624.8|10627.8|10626.8|10574.2|10573.2|15779
1594128900000|2020-07-07 13:35:00|10625|10624|10571.9|10570.9|10626.9|10625.9|10569|10568|10587
1594129200000|2020-07-07 13:40:00|10572|10571|10619.8|10618.8|10620.7|10619.7|10570.4|10569.4|9938
1594129500000|2020-07-07 13:45:00|10618.5|10617.5|10637.7|10636.7|10644.3|10643.3|10609.7|10608.7|9568
1594129800000|2020-07-07 13:50:00|10637.8|10636.8|10616|10615|10643.8|10642.8|10614.3|10613.3|7193
1594130100000|2020-07-07 13:55:00|10616.3|10615.3|10619.3|10618.3|10638.2|10637.2|10609.8|10608.8|6017
1594130400000|2020-07-07 14:00:00|10618.5|10617.5|10630.5|10629.5|10632.9|10631.9|10610.3|10609.3|6717
1594130700000|2020-07-07 14:05:00|10630|10629|10633|10632|10636.9|10635.9|10617|10616|5254
1594131000000|2020-07-07 14:10:00|10633.8|10632.8|10660.3|10659.3|10662.4|10661.4|10629.5|10628.5|6836
1594131300000|2020-07-07 14:15:00|10660|10659|10671.5|10670.5|10675.5|10674.5|10654|10653|5666
1594131600000|2020-07-07 14:20:00|10671.9|10670.9|10673.7|10672.7|10680.5|10679.5|10666.4|10665.4|5168
1594131900000|2020-07-07 14:25:00|10673.3|10672.3|10669.7|10668.7|10675.4|10674.4|10661.8|10660.8|3592
1594132200000|2020-07-07 14:30:00|10670|10669|10653.5|10652.5|10683.8|10682.8|10652.9|10651.9|6462
1594132500000|2020-07-07 14:35:00|10653.3|10652.3|10651.3|10650.3|10667.5|10666.5|10650.5|10649.5|4675
1594132800000|2020-07-07 14:40:00|10651|10650|10659|10658|10663.2|10662.2|10647.5|10646.5|4128
1594133100000|2020-07-07 14:45:00|10658.9|10657.9|10661.2|10660.2|10661.9|10660.9|10645.3|10644.3|4666
1594133400000|2020-07-07 14:50:00|10661|10660|10681.3|10680.3|10682|10681|10660.4|10659.4|4887
1594133700000|2020-07-07 14:55:00|10680.7|10679.7|10674.5|10673.5|10683|10682|10673|10672|3328
1594134000000|2020-07-07 15:00:00|10675|10674|10680.4|10679.4|10681.7|10680.7|10670.8|10669.8|3360
1594134300000|2020-07-07 15:05:00|10680|10679|10691.3|10690.3|10691.3|10690.3|10680|10679|4102
1594134600000|2020-07-07 15:10:00|10691.5|10690.5|10692.7|10691.7|10698.5|10697.5|10690|10689|4225
1594134900000|2020-07-07 15:15:00|10693|10692|10698.8|10697.8|10699.8|10698.8|10690|10689|3003
1594135200000|2020-07-07 15:20:00|10698.9|10697.9|10703.3|10702.3|10705.4|10704.4|10696.5|10695.5|3316
1594135500000|2020-07-07 15:25:00|10702.9|10701.9|10697.9|10696.9|10706.3|10705.3|10697.2|10696.2|3093
1594135800000|2020-07-07 15:30:00|10698.3|10697.3|10677.9|10676.9|10701.9|10700.9|10675.8|10674.8|4141
1594136100000|2020-07-07 15:35:00|10678|10677|10671|10670|10687.7|10686.7|10668|10667|4024
1594136400000|2020-07-07 15:40:00|10671.2|10670.2|10677|10676|10678.3|10677.3|10670.2|10669.2|2412
1594136700000|2020-07-07 15:45:00|10676.8|10675.8|10679.7|10678.7|10679.7|10678.7|10668.4|10667.4|2682
1594137000000|2020-07-07 15:50:00|10679.5|10678.5|10681.3|10680.3|10687.8|10686.8|10673.4|10672.4|3052
1594137300000|2020-07-07 15:55:00|10681|10680|10667.8|10666.8|10683.7|10682.7|10660.8|10659.8|4637
1594137600000|2020-07-07 16:00:00|10668.2|10667.2|10660.2|10659.2|10677.4|10676.4|10658.2|10657.2|3170
1594137900000|2020-07-07 16:05:00|10660.3|10659.3|10650.2|10649.2|10664.8|10663.8|10647.7|10646.7|3553
1594138200000|2020-07-07 16:10:00|10650.4|10649.4|10638|10637|10651.4|10650.4|10637.7|10636.7|3561
1594138500000|2020-07-07 16:15:00|10637.9|10636.9|10642.3|10641.3|10643.5|10642.5|10631.7|10630.7|3536
1594138800000|2020-07-07 16:20:00|10642.7|10641.7|10633.8|10632.8|10648.3|10647.3|10633.7|10632.7|3792
1594139100000|2020-07-07 16:25:00|10634|10633|10640.5|10639.5|10641.7|10640.7|10626.8|10625.8|3103
1594139400000|2020-07-07 16:30:00|10639.7|10638.7|10647.5|10646.5|10651.9|10650.9|10634.3|10633.3|3108
1594139700000|2020-07-07 16:35:00|10647.7|10646.7|10643.3|10642.3|10651.2|10650.2|10642.4|10641.4|2057
1594140000000|2020-07-07 16:40:00|10643.5|10642.5|10628.9|10627.9|10644.8|10643.8|10623.3|10622.3|3793
1594140300000|2020-07-07 16:45:00|10628.8|10627.8|10642.8|10641.8|10645.2|10644.2|10625.6|10624.6|2623
1594140600000|2020-07-07 16:50:00|10642.7|10641.7|10635.1|10634.1|10644.6|10643.6|10634.7|10633.7|1717
1594140900000|2020-07-07 16:55:00|10635.4|10634.4|10648.9|10647.9|10649.1|10648.1|10632.9|10631.9|2111
1594141200000|2020-07-07 17:00:00|10648.8|10647.8|10644.4|10643.4|10654.4|10653.4|10644.2|10643.2|2041
1594141500000|2020-07-07 17:05:00|10644.3|10643.3|10617.7|10616.7|10646.7|10645.7|10614.2|10613.2|5320
1594141800000|2020-07-07 17:10:00|10617.8|10616.8|10623.1|10622.1|10623.9|10622.9|10610.9|10609.9|3404
1594142100000|2020-07-07 17:15:00|10622.8|10621.8|10627.8|10626.8|10628.9|10627.9|10620.9|10619.9|2375
1594142400000|2020-07-07 17:20:00|10627.4|10626.4|10628.3|10627.3|10629.4|10628.4|10623.2|10622.2|1814
1594142700000|2020-07-07 17:25:00|10628.4|10627.4|10632.9|10631.9|10635.2|10634.2|10615.7|10614.7|4184
1594143000000|2020-07-07 17:30:00|10632.8|10631.8|10635.3|10634.3|10638.4|10637.4|10624.2|10623.2|3133
1594143300000|2020-07-07 17:35:00|10635.4|10634.4|10633.4|10632.4|10639.8|10638.8|10631.7|10630.7|2232
1594143600000|2020-07-07 17:40:00|10633.6|10632.6|10644.7|10643.7|10646.6|10645.6|10628.7|10627.7|2478
1594143900000|2020-07-07 17:45:00|10644.6|10643.6|10638.3|10637.3|10645.4|10644.4|10637.6|10636.6|1581
1594144200000|2020-07-07 17:50:00|10638.1|10637.1|10618.7|10617.7|10642.1|10641.1|10614.9|10613.9|3155
1594144500000|2020-07-07 17:55:00|10618.3|10617.3|10623.4|10622.4|10625.9|10624.9|10616.4|10615.4|2479
1594144800000|2020-07-07 18:00:00|10623.7|10622.7|10611.4|10610.4|10625.2|10624.2|10611.4|10610.4|4019
1594145100000|2020-07-07 18:05:00|10611.2|10610.2|10620.9|10619.9|10624.3|10623.3|10607.9|10606.9|3293
1594145400000|2020-07-07 18:10:00|10620.7|10619.7|10622.7|10621.7|10627.6|10626.6|10619.6|10618.6|2203
1594145700000|2020-07-07 18:15:00|10622.4|10621.4|10612.3|10611.3|10624.2|10623.2|10609.4|10608.4|2776
1594146000000|2020-07-07 18:20:00|10612.2|10611.2|10606.9|10605.9|10614.9|10613.9|10602.8|10601.8|3289
1594146300000|2020-07-07 18:25:00|10606.6|10605.6|10600.8|10599.8|10612.7|10611.7|10598.2|10597.2|3552
1594146600000|2020-07-07 18:30:00|10600.7|10599.7|10594.4|10593.4|10600.7|10599.7|10584.3|10583.3|4758
1594146900000|2020-07-07 18:35:00|10594.3|10593.3|10580.1|10579.1|10595.4|10594.4|10578.3|10577.3|3575
1594147200000|2020-07-07 18:40:00|10580.2|10579.2|10595.2|10594.2|10595.9|10594.9|10579.2|10578.2|3530
1594147500000|2020-07-07 18:45:00|10594.9|10593.9|10585.9|10584.9|10595.8|10594.8|10583.2|10582.2|2600
1594147800000|2020-07-07 18:50:00|10585.8|10584.8|10576.8|10575.8|10592.2|10591.2|10575.6|10574.6|4048
1594148100000|2020-07-07 18:55:00|10576.2|10575.2|10599.2|10598.2|10600.9|10599.9|10574.7|10573.7|3569
1594148400000|2020-07-07 19:00:00|10599.1|10598.1|10574.6|10573.6|10599.2|10598.2|10572.4|10571.4|4797
1594148700000|2020-07-07 19:05:00|10575.1|10574.1|10569.4|10568.4|10590.9|10589.9|10566.3|10565.3|5279
1594149000000|2020-07-07 19:10:00|10568.8|10567.8|10563.6|10562.6|10577.3|10576.3|10562.2|10561.2|4058
1594149300000|2020-07-07 19:15:00|10563.4|10562.4|10575.9|10574.9|10580.8|10579.8|10558.7|10557.7|4874
1594149600000|2020-07-07 19:20:00|10575.2|10574.2|10587.4|10586.4|10590.9|10589.9|10569.2|10568.2|4527
1594149900000|2020-07-07 19:25:00|10587.5|10586.5|10579.7|10578.7|10591.5|10590.5|10575.8|10574.8|3393
1594150200000|2020-07-07 19:30:00|10580.2|10579.2|10590.9|10589.9|10592.2|10591.2|10572.9|10571.9|4378
1594150500000|2020-07-07 19:35:00|10591.2|10590.2|10583.4|10582.4|10592.2|10591.2|10578.5|10577.5|3665
1594150800000|2020-07-07 19:40:00|10582.9|10581.9|10575.4|10574.4|10589.5|10588.5|10568.8|10567.8|4026
1594151100000|2020-07-07 19:45:00|10575.2|10574.2|10557.3|10556.3|10575.2|10574.2|10556.5|10555.5|3876
1594151400000|2020-07-07 19:50:00|10564|10563|10528.5|10527.5|10564|10563|10526.7|10525.7|8392
1594151700000|2020-07-07 19:55:00|10528|10527|10529|10528|10541|10540|10517.8|10516.8|11088
1594152000000|2020-07-07 20:00:00|10528.7|10527.7|10535.2|10533.2|10538.4|10536.4|10528.4|10526.4|4872
1594152300000|2020-07-07 20:05:00|10534.5|10532.5|10545.2|10543.2|10545.8|10543.8|10531.9|10529.9|2548
1594152600000|2020-07-07 20:10:00|10545.7|10543.7|10544.8|10539.8|10549.9|10547.9|10540.4|10538.4|2410
1594152900000|2020-07-07 20:15:00|10544.9|10539.9|10544.7|10539.7|10546.3|10541.3|10543.8|10538.8|2
1594153200000|2020-07-07 20:20:00|10544.8|10539.8|10543.3|10538.3|10545.3|10540.3|10542|10537|0
1594153500000|2020-07-07 20:25:00|10543.4|10538.4|10541.6|10536.6|10543.5|10538.5|10541.4|10536.4|0
1594153800000|2020-07-07 20:30:00|10541.4|10539.4|10539.4|10537.4|10541.4|10539.4|10536.4|10534.4|812
1594154100000|2020-07-07 20:35:00|10538.7|10536.7|10539.2|10537.2|10539.4|10537.4|10536.7|10534.7|285
1594154400000|2020-07-07 20:40:00|10538.9|10536.9|10538.2|10536.2|10539.7|10537.7|10534.4|10532.4|457
1594154700000|2020-07-07 20:45:00|10536.7|10534.7|10537.4|10535.4|10539.4|10537.4|10533.2|10531.2|400
1594155000000|2020-07-07 20:50:00|10536.9|10534.9|10538.7|10536.7|10542.2|10540.2|10535.7|10533.7|514
1594155300000|2020-07-07 20:55:00|10539.2|10537.2|10540.1|10535.1|10541.4|10539.4|10538.2|10535|256
1594155600000|2020-07-07 21:00:00|10540.4|10535.4|10541.7|10536.7|10542.7|10537.7|10540.1|10535.1|0
1594155900000|2020-07-07 21:05:00|10541.6|10536.6|10542.2|10537.2|10542.6|10537.6|10541.4|10536.4|0
1594156200000|2020-07-07 21:10:00|10542.5|10537.5|10541.2|10536.2|10543.4|10538.4|10540.7|10535.7|0
1594156500000|2020-07-07 21:15:00|10540.9|10535.9|10541.9|10536.9|10542.7|10537.7|10540.7|10535.7|0
1594156800000|2020-07-07 21:20:00|10541.7|10536.7|10541.9|10536.9|10541.9|10536.9|10541.6|10536.6|0
1594157100000|2020-07-07 21:25:00|10541.8|10536.8|10540.9|10535.9|10542|10537|10540.5|10535.5|0
1594157400000|2020-07-07 21:30:00|10540.8|10535.8|10541.3|10536.3|10541.3|10536.3|10540.7|10535.7|0
1594157700000|2020-07-07 21:35:00|10541.6|10536.6|10541.9|10536.9|10542.1|10537.1|10541.5|10536.5|0
1594158000000|2020-07-07 21:40:00|10541.7|10536.7|10540.3|10535.3|10541.7|10536.7|10539.9|10534.9|0
1594158300000|2020-07-07 21:45:00|10540.4|10535.4|10541.3|10536.3|10541.7|10536.7|10540.4|10535.4|0
1594158600000|2020-07-07 21:50:00|10541.4|10536.4|10542.7|10537.7|10543.8|10538.8|10540.4|10535.4|0
1594158900000|2020-07-07 21:55:00|10542.8|10537.8|10542.4|10537.4|10544|10539|10542|10537|0
1594159200000|2020-07-07 22:00:00|10538.2|10536.2|10549.5|10547.5|10550.3|10548.3|10535.7|10533.7|685
1594159500000|2020-07-07 22:05:00|10550.5|10548.5|10552.2|10550.2|10554.5|10552.5|10549.2|10547.2|282
1594159800000|2020-07-07 22:10:00|10552.3|10550.3|10556|10554|10557.8|10555.8|10552.3|10550.3|287
1594160100000|2020-07-07 22:15:00|10556.2|10554.2|10556|10554|10560|10558|10555.3|10553.3|338
1594160400000|2020-07-07 22:20:00|10556.5|10554.5|10554.3|10552.3|10558.2|10556.2|10553.3|10551.3|197
1594160700000|2020-07-07 22:25:00|10554.4|10552.4|10554.8|10552.8|10558.7|10556.7|10550.8|10548.8|354
1594161000000|2020-07-07 22:30:00|10554.9|10552.9|10553.2|10551.2|10559.3|10557.3|10549.9|10547.9|431
1594161300000|2020-07-07 22:35:00|10553.3|10551.3|10552.3|10550.3|10553.8|10551.8|10547.7|10545.7|316
1594161600000|2020-07-07 22:40:00|10552.4|10550.4|10557.3|10555.3|10557.3|10555.3|10551.2|10549.2|236
1594161900000|2020-07-07 22:45:00|10557.2|10555.2|10553.5|10551.5|10557.2|10555.2|10550.3|10548.3|331
1594162200000|2020-07-07 22:50:00|10553.4|10551.4|10553.3|10551.3|10556.4|10554.4|10552.2|10550.2|174
1594162500000|2020-07-07 22:55:00|10553|10551|10550.3|10548.3|10553|10551|10549.9|10547.9|230
1594162800000|2020-07-07 23:00:00|10550.9|10548.9|10557.7|10555.7|10559.4|10557.4|10550.8|10548.8|448
1594163100000|2020-07-07 23:05:00|10557.8|10555.8|10558.5|10556.5|10558.8|10556.8|10555.4|10553.4|214
1594163400000|2020-07-07 23:10:00|10558.8|10556.8|10559.5|10557.5|10560.7|10558.7|10556.8|10554.8|176
1594163700000|2020-07-07 23:15:00|10559.7|10557.7|10559.8|10557.8|10563.5|10561.5|10559.7|10557.7|300
1594164000000|2020-07-07 23:20:00|10559.7|10557.7|10563.3|10561.3|10565|10563|10559.7|10557.7|264
1594164300000|2020-07-07 23:25:00|10563.2|10561.2|10560.5|10558.5|10563.9|10561.9|10559.9|10557.9|206
1594164600000|2020-07-07 23:30:00|10560.9|10558.9|10559.9|10557.9|10562|10560|10557.8|10555.8|154
1594164900000|2020-07-07 23:35:00|10560|10558|10558.4|10556.4|10560.7|10558.7|10557.9|10555.9|172
1594165200000|2020-07-07 23:40:00|10558.3|10556.3|10564|10562|10564|10562|10556.7|10554.7|304
1594165500000|2020-07-07 23:45:00|10563.8|10561.8|10563.8|10561.8|10566|10564|10562.9|10560.9|197
1594165800000|2020-07-07 23:50:00|10563.5|10561.5|10563.4|10561.4|10565.4|10563.4|10562|10560|161
1594166100000|2020-07-07 23:55:00|10563.2|10561.2|10562.4|10560.4|10564.8|10562.8|10559.5|10557.5|338
1594166400000|2020-07-08 00:00:00|10562|10560|10559.8|10557.8|10562.3|10560.3|10546.3|10544.3|1020
1594166700000|2020-07-08 00:05:00|10559.7|10557.7|10565.5|10563.5|10568.3|10566.3|10559.4|10557.4|748
1594167000000|2020-07-08 00:10:00|10565.7|10563.7|10567.7|10565.7|10568.4|10566.4|10565.7|10563.7|329
1594167300000|2020-07-08 00:15:00|10567.8|10565.8|10576.9|10574.9|10577.5|10575.5|10567.8|10565.8|665
1594167600000|2020-07-08 00:20:00|10577|10575|10575.5|10573.5|10577.7|10575.7|10574.2|10572.2|430
1594167900000|2020-07-08 00:25:00|10575.8|10573.8|10579.7|10577.7|10581.4|10579.4|10575.8|10573.8|387
1594168200000|2020-07-08 00:30:00|10579.8|10577.8|10574.8|10572.8|10581.2|10579.2|10574.2|10572.2|392
1594168500000|2020-07-08 00:35:00|10574.7|10572.7|10572.2|10570.2|10577.5|10575.5|10569.8|10567.8|415
1594168800000|2020-07-08 00:40:00|10572.3|10570.3|10572.9|10570.9|10575|10573|10569.8|10567.8|392
1594169100000|2020-07-08 00:45:00|10573|10571|10569.3|10567.3|10573.4|10571.4|10566.8|10564.8|424
1594169400000|2020-07-08 00:50:00|10569.2|10567.2|10565.2|10563.2|10571.7|10569.7|10564|10562|591
1594169700000|2020-07-08 00:55:00|10565.4|10563.4|10568.9|10566.9|10568.9|10566.9|10564.4|10562.4|314
1594170000000|2020-07-08 01:00:00|10569.4|10567.4|10570.9|10568.9|10572.7|10570.7|10565.9|10563.9|579
1594170300000|2020-07-08 01:05:00|10571.2|10569.2|10572.7|10570.7|10574.4|10572.4|10568.5|10566.5|415
1594170600000|2020-07-08 01:10:00|10573.2|10571.2|10576.2|10574.2|10577.4|10575.4|10570.3|10568.3|482
1594170900000|2020-07-08 01:15:00|10576.4|10574.4|10573.2|10571.2|10578.2|10576.2|10572.7|10570.7|426
1594171200000|2020-07-08 01:20:00|10572.9|10570.9|10565.2|10563.2|10574.9|10572.9|10564.9|10562.9|669
1594171500000|2020-07-08 01:25:00|10565|10563|10569.8|10567.8|10572.8|10570.8|10565|10563|388
1594171800000|2020-07-08 01:30:00|10570|10568|10581.7|10579.7|10584.4|10582.4|10568|10566|1127
1594172100000|2020-07-08 01:35:00|10581.8|10579.8|10579.7|10577.7|10582.9|10580.9|10579.7|10577.7|358
1594172400000|2020-07-08 01:40:00|10579.5|10577.5|10577.5|10575.5|10580.9|10578.9|10577.3|10575.3|372
1594172700000|2020-07-08 01:45:00|10577.9|10575.9|10574.7|10572.7|10579.5|10577.5|10574.3|10572.3|614
1594173000000|2020-07-08 01:50:00|10574.5|10572.5|10577|10575|10579|10577|10574.4|10572.4|365
1594173300000|2020-07-08 01:55:00|10576.9|10574.9|10559.2|10557.2|10577.3|10575.3|10558.3|10556.3|971
1594173600000|2020-07-08 02:00:00|10558.9|10556.9|10557.8|10555.8|10559.9|10557.9|10546.4|10544.4|1161
1594173900000|2020-07-08 02:05:00|10557.9|10555.9|10558.9|10556.9|10561|10559|10554.2|10552.2|500
1594174200000|2020-07-08 02:10:00|10558.8|10556.8|10560.5|10558.5|10562.9|10560.9|10558.3|10556.3|602
1594174500000|2020-07-08 02:15:00|10560.4|10558.4|10554.9|10552.9|10561|10559|10552.7|10550.7|686
1594174800000|2020-07-08 02:20:00|10554.7|10552.7|10556.9|10554.9|10560.4|10558.4|10553.7|10551.7|619
1594175100000|2020-07-08 02:25:00|10557|10555|10557.2|10555.2|10558.8|10556.8|10553.8|10551.8|526
1594175400000|2020-07-08 02:30:00|10557.3|10555.3|10558.4|10556.4|10562.9|10560.9|10554|10552|544
1594175700000|2020-07-08 02:35:00|10558.8|10556.8|10564.2|10562.2|10565.3|10563.3|10558|10556|314
1594176000000|2020-07-08 02:40:00|10564.3|10562.3|10564.4|10562.4|10565.4|10563.4|10562.5|10560.5|201
1594176300000|2020-07-08 02:45:00|10564.8|10562.8|10566.7|10564.7|10567.9|10565.9|10563.5|10561.5|337
1594176600000|2020-07-08 02:50:00|10566.9|10564.9|10565.5|10563.5|10567.4|10565.4|10564.7|10562.7|192
1594176900000|2020-07-08 02:55:00|10565.3|10563.3|10568.4|10566.4|10569.2|10567.2|10563.2|10561.2|250
1594177200000|2020-07-08 03:00:00|10568.5|10566.5|10569.7|10567.7|10569.9|10567.9|10565.2|10563.2|281
1594177500000|2020-07-08 03:05:00|10569.8|10567.8|10571.8|10569.8|10571.9|10569.9|10567.3|10565.3|246
1594177800000|2020-07-08 03:10:00|10571.9|10569.9|10572.5|10570.5|10575.9|10573.9|10571.7|10569.7|467
1594178100000|2020-07-08 03:15:00|10572.4|10570.4|10564.8|10562.8|10572.4|10570.4|10563.5|10561.5|398
1594178400000|2020-07-08 03:20:00|10565|10563|10565.2|10563.2|10566|10564|10561.7|10559.7|297
1594178700000|2020-07-08 03:25:00|10565.3|10563.3|10561.7|10559.7|10565.4|10563.4|10560.3|10558.3|321
1594179000000|2020-07-08 03:30:00|10561.4|10559.4|10560.4|10558.4|10565.5|10563.5|10559.8|10557.8|279
1594179300000|2020-07-08 03:35:00|10560.7|10558.7|10558.8|10556.8|10562.2|10560.2|10558.4|10556.4|298
1594179600000|2020-07-08 03:40:00|10558.7|10556.7|10563.7|10561.7|10563.9|10561.9|10557.9|10555.9|323
1594179900000|2020-07-08 03:45:00|10563.5|10561.5|10556.9|10554.9|10563.8|10561.8|10555.7|10553.7|209
1594180200000|2020-07-08 03:50:00|10556.5|10554.5|10558|10556|10560.9|10558.9|10556.4|10554.4|183
1594180500000|2020-07-08 03:55:00|10558.2|10556.2|10559|10557|10560.4|10558.4|10557.8|10555.8|88
1594180800000|2020-07-08 04:00:00|10558.8|10556.8|10556.4|10554.4|10560.8|10558.8|10556.4|10554.4|123
1594181100000|2020-07-08 04:05:00|10556.3|10554.3|10551.4|10549.4|10557|10555|10550.9|10548.9|408
1594181400000|2020-07-08 04:10:00|10551.3|10549.3|10552|10550|10552.9|10550.9|10547.3|10545.3|460
1594181700000|2020-07-08 04:15:00|10551.9|10549.9|10551.8|10549.8|10553|10551|10550.3|10548.3|221
1594182000000|2020-07-08 04:20:00|10552.2|10550.2|10550|10548|10554.7|10552.7|10549.9|10547.9|168
1594182300000|2020-07-08 04:25:00|10550.2|10548.2|10548.4|10546.4|10551.7|10549.7|10546.7|10544.7|228
1594182600000|2020-07-08 04:30:00|10548.3|10546.3|10536.5|10534.5|10548.4|10546.4|10533.5|10531.5|862
1594182900000|2020-07-08 04:35:00|10536.4|10534.4|10528.3|10526.3|10536.5|10534.5|10524.9|10522.9|981
1594183200000|2020-07-08 04:40:00|10528.2|10526.2|10531.4|10529.4|10531.7|10529.7|10525.9|10523.9|487
1594183500000|2020-07-08 04:45:00|10531.2|10529.2|10531.8|10529.8|10533.8|10531.8|10529.5|10527.5|401
1594183800000|2020-07-08 04:50:00|10531.7|10529.7|10529.8|10527.8|10531.8|10529.8|10527.3|10525.3|264
1594184100000|2020-07-08 04:55:00|10529.9|10527.9|10530.7|10528.7|10533.8|10531.8|10529.4|10527.4|201
1594184400000|2020-07-08 05:00:00|10530.5|10528.5|10536.9|10534.9|10538.4|10536.4|10529.7|10527.7|401
1594184700000|2020-07-08 05:05:00|10537.2|10535.2|10546.3|10544.3|10547.9|10545.9|10537|10535|775
1594185000000|2020-07-08 05:10:00|10546|10544|10543.7|10541.7|10546.8|10544.8|10542.4|10540.4|445
1594185300000|2020-07-08 05:15:00|10543.8|10541.8|10544.9|10542.9|10546|10544|10542.7|10540.7|312
1594185600000|2020-07-08 05:20:00|10544.5|10542.5|10541.2|10539.2|10545.4|10543.4|10540.9|10538.9|261
1594185900000|2020-07-08 05:25:00|10541.3|10539.3|10533|10531|10541.7|10539.7|10532.7|10530.7|561
1594186200000|2020-07-08 05:30:00|10532.9|10530.9|10532.9|10530.9|10536|10534|10530|10528|537
1594186500000|2020-07-08 05:35:00|10533|10531|10540.2|10538.2|10540.9|10538.9|10532.4|10530.4|333
1594186800000|2020-07-08 05:40:00|10540|10538|10538.8|10536.8|10540.2|10538.2|10536.3|10534.3|172
1594187100000|2020-07-08 05:45:00|10538.7|10536.7|10535.4|10533.4|10538.8|10536.8|10530.9|10528.9|433
1594187400000|2020-07-08 05:50:00|10535.3|10533.3|10534.4|10532.4|10537.5|10535.5|10531.7|10529.7|369
1594187700000|2020-07-08 05:55:00|10534.7|10532.7|10534|10532|10536.4|10534.4|10528.2|10526.2|568
1594188000000|2020-07-08 06:00:00|10533.4|10531.4|10524.9|10522.9|10535.9|10533.9|10524|10522|990
1594188300000|2020-07-08 06:05:00|10524.5|10522.5|10523.7|10521.7|10529|10527|10520.7|10518.7|839
1594188600000|2020-07-08 06:10:00|10524.2|10522.2|10522.5|10520.5|10526.7|10524.7|10517.9|10515.9|871
1594188900000|2020-07-08 06:15:00|10522.4|10520.4|10525.9|10523.9|10528.2|10526.2|10521.7|10519.7|484
1594189200000|2020-07-08 06:20:00|10525.8|10523.8|10530.9|10528.9|10532.7|10530.7|10524.2|10522.2|474
1594189500000|2020-07-08 06:25:00|10531.2|10529.2|10530.3|10528.3|10536.2|10534.2|10528.3|10526.3|699
1594189800000|2020-07-08 06:30:00|10530.7|10528.7|10534.8|10532.8|10538.3|10536.3|10530.3|10528.3|588
1594190100000|2020-07-08 06:35:00|10534.5|10532.5|10553.7|10551.7|10554.7|10552.7|10533.8|10531.8|1112
1594190400000|2020-07-08 06:40:00|10553.3|10551.3|10555.2|10553.2|10563.5|10561.5|10552.8|10550.8|1420
1594190700000|2020-07-08 06:45:00|10555|10553|10550.7|10548.7|10555.8|10553.8|10549.7|10547.7|605
1594191000000|2020-07-08 06:50:00|10550.2|10548.2|10556.7|10554.7|10558.8|10556.8|10549.7|10547.7|667
1594191300000|2020-07-08 06:55:00|10556.3|10554.3|10556|10554|10556.8|10554.8|10550.8|10548.8|601
1594191600000|2020-07-08 07:00:00|10556.5|10554.5|10558.8|10556.8|10568.4|10566.4|10550.4|10548.4|1573
1594191900000|2020-07-08 07:05:00|10559|10557|10561.8|10559.8|10574.8|10572.8|10556.2|10554.2|1446
1594192200000|2020-07-08 07:10:00|10561.5|10559.5|10574.9|10572.9|10579.7|10577.7|10558.4|10556.4|1388
1594192500000|2020-07-08 07:15:00|10574.7|10572.7|10578.4|10576.4|10582.2|10580.2|10569|10567|1459
1594192800000|2020-07-08 07:20:00|10578.3|10576.3|10572.3|10570.3|10581.7|10579.7|10568.8|10566.8|1283
1594193100000|2020-07-08 07:25:00|10572.2|10570.2|10579.8|10577.8|10582.7|10580.7|10569.9|10567.9|879
1594193400000|2020-07-08 07:30:00|10579.2|10577.2|10579.5|10577.5|10581|10579|10575.4|10573.4|664
1594193700000|2020-07-08 07:35:00|10579.3|10577.3|10575.5|10573.5|10585.9|10583.9|10574.7|10572.7|1081
1594194000000|2020-07-08 07:40:00|10575.4|10573.4|10572.5|10570.5|10577.7|10575.7|10569.2|10567.2|690
1594194300000|2020-07-08 07:45:00|10572.7|10570.7|10579.8|10577.8|10580.9|10578.9|10570.9|10568.9|642
1594194600000|2020-07-08 07:50:00|10579.7|10577.7|10573.9|10571.9|10580.4|10578.4|10572.7|10570.7|506
1594194900000|2020-07-08 07:55:00|10574.2|10572.2|10575.8|10573.8|10576.7|10574.7|10571.9|10569.9|399
1594195200000|2020-07-08 08:00:00|10575.9|10573.9|10573.8|10571.8|10576.2|10574.2|10569.4|10567.4|621
1594195500000|2020-07-08 08:05:00|10574.2|10572.2|10568.8|10566.8|10574.2|10572.2|10565.7|10563.7|810
1594195800000|2020-07-08 08:10:00|10568.2|10566.2|10573.2|10571.2|10581|10579|10566.7|10564.7|659
1594196100000|2020-07-08 08:15:00|10573.4|10571.4|10572.7|10570.7|10577.2|10575.2|10569.5|10567.5|463
1594196400000|2020-07-08 08:20:00|10572.4|10570.4|10577.5|10575.5|10581.9|10579.9|10572|10570|642
1594196700000|2020-07-08 08:25:00|10577.4|10575.4|10577.7|10575.7|10583|10581|10576.9|10574.9|601
1594197000000|2020-07-08 08:30:00|10577.4|10575.4|10568.8|10566.8|10579|10577|10560.4|10558.4|1128
1594197300000|2020-07-08 08:35:00|10568.9|10566.9|10583.5|10581.5|10597.4|10595.4|10568.9|10566.9|2449
1594197600000|2020-07-08 08:40:00|10583.7|10581.7|10586.9|10584.9|10590.2|10588.2|10583.4|10581.4|656
1594197900000|2020-07-08 08:45:00|10587.2|10585.2|10588.9|10586.9|10592.2|10590.2|10587|10585|501
1594198200000|2020-07-08 08:50:00|10589.4|10587.4|10585.4|10583.4|10589.7|10587.7|10583.9|10581.9|412
1594198500000|2020-07-08 08:55:00|10585.3|10583.3|10575|10573|10586.3|10584.3|10573.2|10571.2|836
1594198800000|2020-07-08 09:00:00|10575.4|10573.4|10574.4|10572.4|10578.5|10576.5|10570.8|10568.8|534
1594199100000|2020-07-08 09:05:00|10574.5|10572.5|10570.9|10568.9|10575.4|10573.4|10568.5|10566.5|463
1594199400000|2020-07-08 09:10:00|10570.4|10568.4|10556.5|10554.5|10572.7|10570.7|10553.9|10551.9|925
1594199700000|2020-07-08 09:15:00|10556.4|10554.4|10545.4|10543.4|10556.4|10554.4|10540.5|10538.5|1525
1594200000000|2020-07-08 09:20:00|10545.5|10543.5|10546.9|10544.9|10549.2|10547.2|10539.7|10537.7|1093
1594200300000|2020-07-08 09:25:00|10547|10545|10545.7|10543.7|10547|10545|10541.9|10539.9|931
1594200600000|2020-07-08 09:30:00|10545.5|10543.5|10553.4|10551.4|10553.4|10551.4|10543.3|10541.3|863
1594200900000|2020-07-08 09:35:00|10553.3|10551.3|10551.8|10549.8|10556.7|10554.7|10550.8|10548.8|600
1594201200000|2020-07-08 09:40:00|10551.7|10549.7|10539.9|10537.9|10552.8|10550.8|10536.7|10534.7|1139
1594201500000|2020-07-08 09:45:00|10539.8|10537.8|10544.3|10542.3|10547.5|10545.5|10538.8|10536.8|922
1594201800000|2020-07-08 09:50:00|10544.2|10542.2|10541.4|10539.4|10549.2|10547.2|10537.7|10535.7|580
1594202100000|2020-07-08 09:55:00|10541|10539|10548.9|10546.9|10549.4|10547.4|10538.3|10536.3|467
1594202400000|2020-07-08 10:00:00|10548.5|10546.5|10547.8|10545.8|10549|10547|10542.4|10540.4|493
1594202700000|2020-07-08 10:05:00|10547.5|10545.5|10552.4|10550.4|10553.3|10551.3|10543.9|10541.9|465
1594203000000|2020-07-08 10:10:00|10552.9|10550.9|10548.2|10546.2|10552.9|10550.9|10542.3|10540.3|594
1594203300000|2020-07-08 10:15:00|10548.3|10546.3|10556.2|10554.2|10560.2|10558.2|10548.3|10546.3|988
1594203600000|2020-07-08 10:20:00|10555.7|10553.7|10555.9|10553.9|10556|10554|10549.7|10547.7|571
1594203900000|2020-07-08 10:25:00|10556|10554|10558.9|10556.9|10560.7|10558.7|10554.7|10552.7|399
1594204200000|2020-07-08 10:30:00|10559.3|10557.3|10558.3|10556.3|10561.7|10559.7|10556.3|10554.3|503
1594204500000|2020-07-08 10:35:00|10558.2|10556.2|10564.2|10562.2|10565.4|10563.4|10557.7|10555.7|534
1594204800000|2020-07-08 10:40:00|10564.3|10562.3|10568.3|10566.3|10569.9|10567.9|10564.3|10562.3|684
1594205100000|2020-07-08 10:45:00|10568.5|10566.5|10568.2|10566.2|10571.2|10569.2|10565.4|10563.4|592
1594205400000|2020-07-08 10:50:00|10568.4|10566.4|10570.8|10568.8|10573.7|10571.7|10567.4|10565.4|449
1594205700000|2020-07-08 10:55:00|10570.9|10568.9|10572.3|10570.3|10572.7|10570.7|10567.3|10565.3|359
1594206000000|2020-07-08 11:00:00|10572.5|10570.5|10577.5|10575.5|10577.9|10575.9|10569.2|10567.2|640
1594206300000|2020-07-08 11:05:00|10577.4|10575.4|10578.2|10576.2|10580.9|10578.9|10576.4|10574.4|677
1594206600000|2020-07-08 11:10:00|10577.9|10575.9|10577.2|10575.2|10581.4|10579.4|10576.8|10574.8|441
1594206900000|2020-07-08 11:15:00|10577.4|10575.4|10580|10578|10581.7|10579.7|10576.7|10574.7|340
1594207200000|2020-07-08 11:20:00|10580.2|10578.2|10574.4|10572.4|10580.2|10578.2|10572.7|10570.7|702
1594207500000|2020-07-08 11:25:00|10574.3|10572.3|10573.7|10571.7|10576.7|10574.7|10570.8|10568.8|587
1594207800000|2020-07-08 11:30:00|10573.8|10571.8|10584.7|10582.7|10585.3|10583.3|10573.7|10571.7|778
1594208100000|2020-07-08 11:35:00|10584.5|10582.5|10583.9|10581.9|10587.5|10585.5|10583.2|10581.2|742
1594208400000|2020-07-08 11:40:00|10584.4|10582.4|10587.5|10585.5|10589.5|10587.5|10583.7|10581.7|535
1594208700000|2020-07-08 11:45:00|10587.8|10585.8|10587.7|10585.7|10590.9|10588.9|10587.4|10585.4|700
1594209000000|2020-07-08 11:50:00|10587.8|10585.8|10592.7|10590.7|10595.3|10593.3|10587.2|10585.2|670
1594209300000|2020-07-08 11:55:00|10592.5|10590.5|10591.5|10589.5|10593.8|10591.8|10589.8|10587.8|719
1594209600000|2020-07-08 12:00:00|10592.4|10590.4|10586.9|10584.9|10595.8|10593.8|10586.8|10584.8|1132
1594209900000|2020-07-08 12:05:00|10586.7|10584.7|10587.7|10585.7|10590.4|10588.4|10585.3|10583.3|683
1594210200000|2020-07-08 12:10:00|10587.3|10585.3|10578.9|10576.9|10589.3|10587.3|10578.9|10576.9|897
1594210500000|2020-07-08 12:15:00|10579|10577|10575.9|10573.9|10580.3|10578.3|10574.8|10572.8|1094
1594210800000|2020-07-08 12:20:00|10575.7|10573.7|10578.2|10576.2|10578.7|10576.7|10570.9|10568.9|1181
1594211100000|2020-07-08 12:25:00|10578.3|10576.3|10576.8|10574.8|10581.5|10579.5|10575.4|10573.4|611
1594211400000|2020-07-08 12:30:00|10576.9|10574.9|10572.2|10570.2|10577.4|10575.4|10571.9|10569.9|510
1594211700000|2020-07-08 12:35:00|10572|10570|10564.8|10562.8|10572.2|10570.2|10563.4|10561.4|1310
1594212000000|2020-07-08 12:40:00|10564.4|10562.4|10567.9|10565.9|10568.3|10566.3|10559.7|10557.7|1060
1594212300000|2020-07-08 12:45:00|10567.5|10565.5|10572.3|10570.3|10572.8|10570.8|10564.7|10562.7|919
1594212600000|2020-07-08 12:50:00|10572.4|10570.4|10576.3|10574.3|10578.4|10576.4|10571.4|10569.4|824
1594212900000|2020-07-08 12:55:00|10576.4|10574.4|10578.9|10576.9|10582.3|10580.3|10575.9|10573.9|983
1594213200000|2020-07-08 13:00:00|10577.7|10575.7|10581.9|10579.9|10584.4|10582.4|10577.7|10575.7|926
1594213500000|2020-07-08 13:05:00|10582.2|10580.2|10574.7|10572.7|10582.2|10580.2|10570.7|10568.7|1621
1594213800000|2020-07-08 13:10:00|10574.4|10572.4|10575.3|10573.3|10577.4|10575.4|10571.7|10569.7|754
1594214100000|2020-07-08 13:15:00|10575.7|10573.7|10580.2|10578.2|10581.5|10579.5|10575.4|10573.4|1163
1594214400000|2020-07-08 13:20:00|10580.3|10578.3|10585.2|10583.2|10586.7|10584.7|10579.9|10577.9|1226
1594214700000|2020-07-08 13:25:00|10585.3|10583.3|10586.2|10584.2|10587.2|10585.2|10580.5|10578.5|1643
1594215000000|2020-07-08 13:30:00|10585.7|10584.7|10617.7|10616.7|10619.2|10618.2|10578.4|10577.4|12901
1594215300000|2020-07-08 13:35:00|10617.8|10616.8|10617.9|10616.9|10621.8|10620.8|10604.3|10603.3|8960
1594215600000|2020-07-08 13:40:00|10617.8|10616.8|10618.7|10617.7|10627.2|10626.2|10608.8|10607.8|8328
1594215900000|2020-07-08 13:45:00|10618.9|10617.9|10625|10624|10631.9|10630.9|10607.9|10606.9|7051
1594216200000|2020-07-08 13:50:00|10625.2|10624.2|10625.3|10624.3|10630.7|10629.7|10615.7|10614.7|5914
1594216500000|2020-07-08 13:55:00|10625.4|10624.4|10639|10638|10642|10641|10620.7|10619.7|6666
1594216800000|2020-07-08 14:00:00|10639.4|10638.4|10630.2|10629.2|10644|10643|10628.4|10627.4|5620
1594217100000|2020-07-08 14:05:00|10629.9|10628.9|10634.7|10633.7|10637.8|10636.8|10624.8|10623.8|4565
1594217400000|2020-07-08 14:10:00|10634.5|10633.5|10644.7|10643.7|10654.1|10653.1|10626.9|10625.9|6196
1594217700000|2020-07-08 14:15:00|10644.8|10643.8|10646.7|10645.7|10647.2|10646.2|10632.8|10631.8|4787
1594218000000|2020-07-08 14:20:00|10647.3|10646.3|10641.6|10640.6|10648.5|10647.5|10636.5|10635.5|3291
1594218300000|2020-07-08 14:25:00|10641.5|10640.5|10617|10616|10647.2|10646.2|10613.2|10612.2|6500
1594218600000|2020-07-08 14:30:00|10616.5|10615.5|10629.7|10628.7|10631.2|10630.2|10614|10613|5069
1594218900000|2020-07-08 14:35:00|10630.1|10629.1|10636.5|10635.5|10637.3|10636.3|10621|10620|3907
1594219200000|2020-07-08 14:40:00|10636.7|10635.7|10629|10628|10645|10644|10626.2|10625.2|4363
1594219500000|2020-07-08 14:45:00|10628.7|10627.7|10638.3|10637.3|10639.5|10638.5|10619.5|10618.5|4542
1594219800000|2020-07-08 14:50:00|10638.5|10637.5|10641.5|10640.5|10642.6|10641.6|10632.7|10631.7|3202
1594220100000|2020-07-08 14:55:00|10641.2|10640.2|10642.2|10641.2|10645.6|10644.6|10633.7|10632.7|3297
1594220400000|2020-07-08 15:00:00|10641.7|10640.7|10603.5|10602.5|10645.6|10644.6|10600.8|10599.8|7843
1594220700000|2020-07-08 15:05:00|10603.6|10602.6|10590.8|10589.8|10611.8|10610.8|10585|10584|8066
1594221000000|2020-07-08 15:10:00|10590.7|10589.7|10608|10607|10609.2|10608.2|10587|10586|4957
1594221300000|2020-07-08 15:15:00|10608.3|10607.3|10560.6|10559.6|10609.2|10608.2|10559.8|10558.8|9500
1594221600000|2020-07-08 15:20:00|10560.8|10559.8|10543.5|10542.5|10569.1|10568.1|10526.5|10525.5|10593
1594221900000|2020-07-08 15:25:00|10543.2|10542.2|10561|10560|10561.1|10560.1|10530|10529|7422
1594222200000|2020-07-08 15:30:00|10560.2|10559.2|10567.2|10566.2|10574.5|10573.5|10556.1|10555.1|6149
1594222500000|2020-07-08 15:35:00|10567.3|10566.3|10579.7|10578.7|10581|10580|10564.8|10563.8|4345
1594222800000|2020-07-08 15:40:00|10580|10579|10591.6|10590.6|10592|10591|10573.7|10572.7|4478
1594223100000|2020-07-08 15:45:00|10591.5|10590.5|10591.7|10590.7|10602.1|10601.1|10583.8|10582.8|5794
1594223400000|2020-07-08 15:50:00|10591.6|10590.6|10603.2|10602.2|10604.2|10603.2|10581.1|10580.1|3969
1594223700000|2020-07-08 15:55:00|10603.6|10602.6|10603.8|10602.8|10606.2|10605.2|10594.2|10593.2|3720
1594224000000|2020-07-08 16:00:00|10603.6|10602.6|10609.7|10608.7|10611.7|10610.7|10596.2|10595.2|4651
1594224300000|2020-07-08 16:05:00|10609.8|10608.8|10609.1|10608.1|10620.6|10619.6|10606.7|10605.7|3853
1594224600000|2020-07-08 16:10:00|10609.7|10608.7|10606.2|10605.2|10617.7|10616.7|10603.8|10602.8|3743
1594224900000|2020-07-08 16:15:00|10606.5|10605.5|10622.2|10621.2|10623.5|10622.5|10599.5|10598.5|4917
1594225200000|2020-07-08 16:20:00|10622.6|10621.6|10618.7|10617.7|10623.8|10622.8|10615.2|10614.2|2762
1594225500000|2020-07-08 16:25:00|10619|10618|10615.5|10614.5|10624|10623|10612|10611|2844
1594225800000|2020-07-08 16:30:00|10615.7|10614.7|10618.5|10617.5|10622.1|10621.1|10614|10613|2351
1594226100000|2020-07-08 16:35:00|10618.3|10617.3|10622|10621|10623.3|10622.3|10614.5|10613.5|2146
1594226400000|2020-07-08 16:40:00|10621.1|10620.1|10603.6|10602.6|10625.6|10624.6|10596.3|10595.3|5319
1594226700000|2020-07-08 16:45:00|10603.8|10602.8|10609.1|10608.1|10613.1|10612.1|10603.8|10602.8|2634
1594227000000|2020-07-08 16:50:00|10609.3|10608.3|10611.4|10610.4|10615.1|10614.1|10605.1|10604.1|1953
1594227300000|2020-07-08 16:55:00|10611.9|10610.9|10638.8|10637.8|10639.9|10638.9|10611.9|10610.9|4808
1594227600000|2020-07-08 17:00:00|10639.1|10638.1|10631.8|10630.8|10640.6|10639.6|10631.4|10630.4|2391
1594227900000|2020-07-08 17:05:00|10631.7|10630.7|10636.3|10635.3|10636.6|10635.6|10629.6|10628.6|2009
1594228200000|2020-07-08 17:10:00|10635.4|10634.4|10631.1|10630.1|10636.1|10635.1|10626.7|10625.7|1700
1594228500000|2020-07-08 17:15:00|10630.8|10629.8|10621.7|10620.7|10634.6|10633.6|10621.7|10620.7|2630
1594228800000|2020-07-08 17:20:00|10620.9|10619.9|10610.8|10609.8|10627.6|10626.6|10610.8|10609.8|2953
1594229100000|2020-07-08 17:25:00|10611.1|10610.1|10608.1|10607.1|10613.3|10612.3|10592.3|10591.3|4119
1594229400000|2020-07-08 17:30:00|10608.3|10607.3|10620.1|10619.1|10622.4|10621.4|10607.1|10606.1|2708
1594229700000|2020-07-08 17:35:00|10620.2|10619.2|10622.8|10621.8|10625.6|10624.6|10617.3|10616.3|2114
1594230000000|2020-07-08 17:40:00|10622.6|10621.6|10615.3|10614.3|10624.6|10623.6|10614.3|10613.3|1868
1594230300000|2020-07-08 17:45:00|10615.6|10614.6|10613.1|10612.1|10619.1|10618.1|10603.7|10602.7|2766
1594230600000|2020-07-08 17:50:00|10613.2|10612.2|10593.6|10592.6|10613.9|10612.9|10593.6|10592.6|3409
1594230900000|2020-07-08 17:55:00|10594.1|10593.1|10593.1|10592.1|10601.6|10600.6|10582.9|10581.9|4107
1594231200000|2020-07-08 18:00:00|10592.8|10591.8|10577.3|10576.3|10610.3|10609.3|10576.9|10575.9|6769
1594231500000|2020-07-08 18:05:00|10578.4|10577.4|10585.1|10584.1|10589.3|10588.3|10573.9|10572.9|3971
1594231800000|2020-07-08 18:10:00|10585.6|10584.6|10594.8|10593.8|10598.9|10597.9|10579.3|10578.3|3690
1594232100000|2020-07-08 18:15:00|10595.1|10594.1|10598.8|10597.8|10600.8|10599.8|10592.1|10591.1|2174
1594232400000|2020-07-08 18:20:00|10599.1|10598.1|10608.1|10607.1|10614.1|10613.1|10591.3|10590.3|4647
1594232700000|2020-07-08 18:25:00|10608.7|10607.7|10606.6|10605.6|10609.9|10608.9|10601.3|10600.3|2462
1594233000000|2020-07-08 18:30:00|10606.7|10605.7|10600.2|10599.2|10608.1|10607.1|10598.6|10597.6|2549
1594233300000|2020-07-08 18:35:00|10599.8|10598.8|10608.3|10607.3|10608.4|10607.4|10595.6|10594.6|2425
1594233600000|2020-07-08 18:40:00|10608.1|10607.1|10589.1|10588.1|10610.4|10609.4|10585.3|10584.3|3218
1594233900000|2020-07-08 18:45:00|10589.3|10588.3|10593.2|10592.2|10597.3|10596.3|10582.1|10581.1|3050
1594234200000|2020-07-08 18:50:00|10593.6|10592.6|10580.1|10579.1|10599.7|10598.7|10577.7|10576.7|3582
1594234500000|2020-07-08 18:55:00|10579.6|10578.6|10614.1|10613.1|10618.6|10617.6|10579.3|10578.3|5055
1594234800000|2020-07-08 19:00:00|10615.6|10614.6|10622.6|10621.6|10624.7|10623.7|10612.9|10611.9|4341
1594235100000|2020-07-08 19:05:00|10622.7|10621.7|10633.8|10632.8|10635.7|10634.7|10619.2|10618.2|5029
1594235400000|2020-07-08 19:10:00|10633.6|10632.6|10646.8|10645.8|10649.2|10648.2|10633.6|10632.6|4676
1594235700000|2020-07-08 19:15:00|10646.3|10645.3|10646.1|10645.1|10650.1|10649.1|10639.6|10638.6|2765
1594236000000|2020-07-08 19:20:00|10645.1|10644.1|10653.6|10652.6|10655.5|10654.5|10640|10639|3682
1594236300000|2020-07-08 19:25:00|10653.4|10652.4|10643|10642|10656.1|10655.1|10641.2|10640.2|2893
1594236600000|2020-07-08 19:30:00|10643.1|10642.1|10651.2|10650.2|10653.9|10652.9|10642.1|10641.1|2817
1594236900000|2020-07-08 19:35:00|10651.4|10650.4|10634.7|10633.7|10659.1|10658.1|10629.1|10628.1|5395
1594237200000|2020-07-08 19:40:00|10634.9|10633.9|10637.9|10636.9|10644.2|10643.2|10633.6|10632.6|2783
1594237500000|2020-07-08 19:45:00|10637|10636|10640.6|10639.6|10648.4|10647.4|10634.6|10633.6|3244
1594237800000|2020-07-08 19:50:00|10646.4|10645.4|10661|10660|10661.5|10660.5|10630.6|10629.6|5559
1594238100000|2020-07-08 19:55:00|10660.9|10659.9|10666.9|10665.9|10668.6|10667.6|10655.9|10654.9|7103
1594238400000|2020-07-08 20:00:00|10666.6|10665.6|10668.4|10666.4|10674.6|10672.6|10658.9|10656.9|4610
1594238700000|2020-07-08 20:05:00|10667.9|10665.9|10671.6|10669.6|10676.6|10674.6|10667.8|10665.8|2743
1594239000000|2020-07-08 20:10:00|10671.3|10669.3|10677.6|10672.6|10677.6|10675.1|10668.1|10666.1|1892
1594239300000|2020-07-08 20:15:00|10677.3|10672.3|10673.9|10668.9|10677.7|10672.7|10673.7|10668.7|4
1594239600000|2020-07-08 20:20:00|10673.8|10668.8|10674|10669|10674.1|10669.1|10673.4|10668.4|0
1594239900000|2020-07-08 20:25:00|10674.1|10669.1|10672.3|10667.3|10674.6|10669.6|10672.2|10667.2|0
1594240200000|2020-07-08 20:30:00|10672|10667|10681.1|10679.1|10683.4|10681.4|10672|10667|777
1594240500000|2020-07-08 20:35:00|10680.6|10678.6|10682.6|10680.6|10684.1|10682.1|10680.1|10678.1|243
1594240800000|2020-07-08 20:40:00|10682.9|10680.9|10681.1|10679.1|10684.9|10682.9|10680.6|10678.6|217
1594241100000|2020-07-08 20:45:00|10681.6|10679.6|10679.4|10677.4|10682.9|10680.9|10678.4|10676.4|325
1594241400000|2020-07-08 20:50:00|10679.6|10677.6|10682.1|10680.1|10683.4|10681.4|10678.6|10676.6|311
1594241700000|2020-07-08 20:55:00|10681.4|10679.4|10686|10681|10686|10683.1|10680.1|10678.1|283
1594242000000|2020-07-08 21:00:00|10686.4|10681.4|10688.5|10683.5|10689.2|10684.2|10686.4|10681.4|0
1594242300000|2020-07-08 21:05:00|10688.4|10683.4|10688.6|10683.6|10688.6|10683.6|10688.3|10683.3|0
1594242600000|2020-07-08 21:10:00|10688.5|10683.5|10688.6|10683.6|10689.1|10684.1|10688.3|10683.3|0
1594242900000|2020-07-08 21:15:00|10688.2|10683.2|10689.5|10684.5|10689.5|10684.5|10688.2|10683.2|0
1594243200000|2020-07-08 21:20:00|10689.3|10684.3|10691.3|10686.3|10692.4|10687.4|10689.3|10684.3|0
1594243500000|2020-07-08 21:25:00|10691.2|10686.2|10690|10685|10691.3|10686.3|10689.9|10684.9|0
1594243800000|2020-07-08 21:30:00|10690.1|10685.1|10689.5|10684.5|10690.1|10685.1|10689.5|10684.5|0
1594244100000|2020-07-08 21:35:00|10689.4|10684.4|10691.1|10686.1|10691.1|10686.1|10689.3|10684.3|0
1594244400000|2020-07-08 21:40:00|10691.2|10686.2|10691.5|10686.5|10691.5|10686.5|10691|10686|0
1594244700000|2020-07-08 21:45:00|10691.4|10686.4|10692.8|10687.8|10694.1|10689.1|10688.7|10683.7|0
1594245000000|2020-07-08 21:50:00|10692.9|10687.9|10693.1|10688.1|10693.1|10688.1|10691.7|10686.7|0
1594245300000|2020-07-08 21:55:00|10693|10688|10693.1|10688.1|10693.3|10688.3|10692|10687|0
1594245600000|2020-07-08 22:00:00|10695.4|10691.1|10692.8|10690.8|10700.6|10698.6|10691.4|10689.4|955
1594245900000|2020-07-08 22:05:00|10694.5|10692.5|10694.4|10692.4|10695.8|10693.8|10690.4|10688.4|276
1594246200000|2020-07-08 22:10:00|10694.3|10692.3|10696.6|10694.6|10697.5|10695.5|10694.3|10692.3|168
1594246500000|2020-07-08 22:15:00|10696.5|10694.5|10693.1|10691.1|10697|10695|10693|10691|110
1594246800000|2020-07-08 22:20:00|10693.8|10691.8|10685|10683|10694|10692|10683.9|10681.9|435
1594247100000|2020-07-08 22:25:00|10683.9|10681.9|10688.5|10686.5|10690|10688|10683.8|10681.8|195
1594247400000|2020-07-08 22:30:00|10688.6|10686.6|10689.6|10687.6|10689.6|10687.6|10686.3|10684.3|69
1594247700000|2020-07-08 22:35:00|10689.4|10687.4|10686.3|10684.3|10689.6|10687.6|10684.9|10682.9|117
1594248000000|2020-07-08 22:40:00|10686.1|10684.1|10684|10682|10686.1|10684.1|10682.5|10680.5|128
1594248300000|2020-07-08 22:45:00|10683.9|10681.9|10681.8|10679.8|10683.9|10681.9|10680.8|10678.8|108
1594248600000|2020-07-08 22:50:00|10681.5|10679.5|10681.4|10679.4|10683.9|10681.9|10679.4|10677.4|98
1594248900000|2020-07-08 22:55:00|10681.3|10679.3|10685.6|10683.6|10690.8|10688.8|10680.4|10678.4|265
1594249200000|2020-07-08 23:00:00|10685.9|10683.9|10682.8|10680.8|10686.3|10684.3|10679.3|10677.3|204
1594249500000|2020-07-08 23:05:00|10682.3|10680.3|10683|10681|10686.3|10684.3|10682.3|10680.3|133
1594249800000|2020-07-08 23:10:00|10682.4|10680.4|10687.5|10685.5|10687.5|10685.5|10681.6|10679.6|100
1594250100000|2020-07-08 23:15:00|10687.6|10685.6|10687.1|10685.1|10689.9|10687.9|10685.9|10683.9|189
1594250400000|2020-07-08 23:20:00|10687.4|10685.4|10691.5|10689.5|10693.4|10691.4|10685.5|10683.5|288
1594250700000|2020-07-08 23:25:00|10691.6|10689.6|10689.3|10687.3|10692.9|10690.9|10689.1|10687.1|89
1594251000000|2020-07-08 23:30:00|10689|10687|10683.6|10681.6|10689|10687|10682.5|10680.5|191
1594251300000|2020-07-08 23:35:00|10683.5|10681.5|10687|10685|10687.4|10685.4|10683.1|10681.1|95
1594251600000|2020-07-08 23:40:00|10687.1|10685.1|10691.6|10689.6|10691.6|10689.6|10686.8|10684.8|154
1594251900000|2020-07-08 23:45:00|10691.5|10689.5|10693.4|10691.4|10697.8|10695.8|10690.9|10688.9|379
1594252200000|2020-07-08 23:50:00|10693|10691|10697.5|10695.5|10697.6|10695.6|10687.9|10685.9|365
1594252500000|2020-07-08 23:55:00|10697.4|10695.4|10693.5|10691.5|10697.4|10695.4|10689.3|10687.3|344
1594252800000|2020-07-09 00:00:00|10694.4|10692.4|10696.8|10694.8|10706.3|10704.3|10687.9|10685.9|975
1594253100000|2020-07-09 00:05:00|10696.9|10694.9|10692.5|10690.5|10700.6|10698.6|10690.8|10688.8|426
1594253400000|2020-07-09 00:10:00|10692.4|10690.4|10688.8|10686.8|10694|10692|10687.5|10685.5|467
1594253700000|2020-07-09 00:15:00|10688.9|10686.9|10684|10682|10689.3|10687.3|10680.4|10678.4|766
1594254000000|2020-07-09 00:20:00|10684.4|10682.4|10678.8|10676.8|10684.4|10682.4|10676.8|10674.8|402
1594254300000|2020-07-09 00:25:00|10679.1|10677.1|10680.6|10678.6|10682.6|10680.6|10673.5|10671.5|814
1594254600000|2020-07-09 00:30:00|10680.8|10678.8|10685.3|10683.3|10686.1|10684.1|10680.8|10678.8|375
1594254900000|2020-07-09 00:35:00|10685.6|10683.6|10685.9|10683.9|10687.6|10685.6|10683.9|10681.9|225
1594255200000|2020-07-09 00:40:00|10686|10684|10687|10685|10690.6|10688.6|10685.3|10683.3|304
1594255500000|2020-07-09 00:45:00|10687.3|10685.3|10685.1|10683.1|10688.1|10686.1|10682.1|10680.1|248
1594255800000|2020-07-09 00:50:00|10685.3|10683.3|10685|10683|10687|10685|10681.6|10679.6|281
1594256100000|2020-07-09 00:55:00|10684.5|10682.5|10686.3|10684.3|10687.9|10685.9|10684.4|10682.4|249
1594256400000|2020-07-09 01:00:00|10685.9|10683.9|10675.6|10673.6|10688.6|10686.6|10674.1|10672.1|717
1594256700000|2020-07-09 01:05:00|10675.8|10673.8|10676.8|10674.8|10683.1|10681.1|10674.9|10672.9|438
1594257000000|2020-07-09 01:10:00|10676.9|10674.9|10674.1|10672.1|10678.4|10676.4|10666.3|10664.3|1167
1594257300000|2020-07-09 01:15:00|10674.3|10672.3|10676.4|10674.4|10676.4|10674.4|10664.8|10662.8|683
1594257600000|2020-07-09 01:20:00|10676.1|10674.1|10677.1|10675.1|10678.8|10676.8|10673.3|10671.3|519
1594257900000|2020-07-09 01:25:00|10677.3|10675.3|10674.6|10672.6|10677.6|10675.6|10673.6|10671.6|340
1594258200000|2020-07-09 01:30:00|10675.5|10673.5|10672|10670|10677.9|10675.9|10666.6|10664.6|744
1594258500000|2020-07-09 01:35:00|10672.1|10670.1|10675.6|10673.6|10675.6|10673.6|10669.4|10667.4|562
1594258800000|2020-07-09 01:40:00|10675.8|10673.8|10674.9|10672.9|10679.5|10677.5|10674.6|10672.6|606
1594259100000|2020-07-09 01:45:00|10675|10673|10673|10671|10676.9|10674.9|10669.1|10667.1|405
1594259400000|2020-07-09 01:50:00|10673.1|10671.1|10676.1|10674.1|10676.6|10674.6|10671.1|10669.1|314
1594259700000|2020-07-09 01:55:00|10676.3|10674.3|10670.5|10668.5|10678.1|10676.1|10670.5|10668.5|419
1594260000000|2020-07-09 02:00:00|10669.9|10667.9|10669.9|10667.9|10673.4|10671.4|10662.9|10660.9|783
1594260300000|2020-07-09 02:05:00|10670|10668|10664.8|10662.8|10670.4|10668.4|10660.3|10658.3|502
1594260600000|2020-07-09 02:10:00|10664.6|10662.6|10667.1|10665.1|10668.1|10666.1|10664.4|10662.4|297
1594260900000|2020-07-09 02:15:00|10667|10665|10667.4|10665.4|10670.4|10668.4|10666.6|10664.6|255
1594261200000|2020-07-09 02:20:00|10667.1|10665.1|10666.1|10664.1|10668.9|10666.9|10664.5|10662.5|260
1594261500000|2020-07-09 02:25:00|10665.9|10663.9|10665.6|10663.6|10667.6|10665.6|10664.1|10662.1|280
1594261800000|2020-07-09 02:30:00|10665.4|10663.4|10659.4|10657.4|10670.3|10668.3|10658.1|10656.1|746
1594262100000|2020-07-09 02:35:00|10659.1|10657.1|10660|10658|10661.5|10659.5|10657.5|10655.5|378
1594262400000|2020-07-09 02:40:00|10659.6|10657.6|10663|10661|10664.9|10662.9|10659.6|10657.6|377
1594262700000|2020-07-09 02:45:00|10662.9|10660.9|10666.8|10664.8|10666.9|10664.9|10660.8|10658.8|354
1594263000000|2020-07-09 02:50:00|10667.1|10665.1|10669|10667|10669.9|10667.9|10666.1|10664.1|408
1594263300000|2020-07-09 02:55:00|10669.1|10667.1|10667.8|10665.8|10671.1|10669.1|10667.6|10665.6|313
1594263600000|2020-07-09 03:00:00|10667.9|10665.9|10668.1|10666.1|10670.1|10668.1|10665.8|10663.8|366
1594263900000|2020-07-09 03:05:00|10667.9|10665.9|10664|10662|10668.8|10666.8|10663.1|10661.1|420
1594264200000|2020-07-09 03:10:00|10664.4|10662.4|10671.9|10669.9|10672.9|10670.9|10664.1|10662.1|445
1594264500000|2020-07-09 03:15:00|10671.8|10669.8|10671.4|10669.4|10672.4|10670.4|10668.4|10666.4|179
1594264800000|2020-07-09 03:20:00|10671.5|10669.5|10672.4|10670.4|10673.6|10671.6|10668.4|10666.4|274
1594265100000|2020-07-09 03:25:00|10672.3|10670.3|10672.9|10670.9|10674.6|10672.6|10670.8|10668.8|235
1594265400000|2020-07-09 03:30:00|10673|10671|10675.3|10673.3|10676.4|10674.4|10673|10671|351
1594265700000|2020-07-09 03:35:00|10674.8|10672.8|10674.4|10672.4|10675.6|10673.6|10672.4|10670.4|217
1594266000000|2020-07-09 03:40:00|10674.5|10672.5|10675.8|10673.8|10675.8|10673.8|10673.5|10671.5|141
1594266300000|2020-07-09 03:45:00|10675.6|10673.6|10684.9|10682.9|10685.1|10683.1|10675.6|10673.6|840
1594266600000|2020-07-09 03:50:00|10685.3|10683.3|10683.4|10681.4|10685.3|10683.3|10681.6|10679.6|362
1594266900000|2020-07-09 03:55:00|10683.6|10681.6|10683.6|10681.6|10684.9|10682.9|10682.3|10680.3|193
1594267200000|2020-07-09 04:00:00|10683.5|10681.5|10687.4|10685.4|10689.3|10687.3|10683.4|10681.4|387
1594267500000|2020-07-09 04:05:00|10687.1|10685.1|10692.5|10690.5|10693.5|10691.5|10686.5|10684.5|354
1594267800000|2020-07-09 04:10:00|10692.6|10690.6|10691.9|10689.9|10694.4|10692.4|10691.1|10689.1|393
1594268100000|2020-07-09 04:15:00|10692.1|10690.1|10690.8|10688.8|10695.4|10693.4|10690.4|10688.4|371
1594268400000|2020-07-09 04:20:00|10690.6|10688.6|10687.3|10685.3|10692.1|10690.1|10686.1|10684.1|420
1594268700000|2020-07-09 04:25:00|10687.1|10685.1|10687.5|10685.5|10688.4|10686.4|10685.5|10683.5|205
1594269000000|2020-07-09 04:30:00|10687.4|10685.4|10689|10687|10691.1|10689.1|10687.3|10685.3|197
1594269300000|2020-07-09 04:35:00|10689.1|10687.1|10690.6|10688.6|10691|10689|10688.4|10686.4|160
1594269600000|2020-07-09 04:40:00|10690.8|10688.8|10684.6|10682.6|10692.5|10690.5|10683.4|10681.4|461
1594269900000|2020-07-09 04:45:00|10684.8|10682.8|10686|10684|10686.4|10684.4|10683.4|10681.4|171
1594270200000|2020-07-09 04:50:00|10686.1|10684.1|10683.9|10681.9|10687.9|10685.9|10681|10679|326
1594270500000|2020-07-09 04:55:00|10683.5|10681.5|10684.5|10682.5|10686|10684|10681.1|10679.1|295
1594270800000|2020-07-09 05:00:00|10684.4|10682.4|10682.4|10680.4|10685.4|10683.4|10678.8|10676.8|439
1594271100000|2020-07-09 05:05:00|10682.1|10680.1|10678.6|10676.6|10682.6|10680.6|10675.4|10673.4|449
1594271400000|2020-07-09 05:10:00|10678.8|10676.8|10674.8|10672.8|10679|10677|10672|10670|586
1594271700000|2020-07-09 05:15:00|10674.9|10672.9|10673.9|10671.9|10678.6|10676.6|10673.5|10671.5|569
1594272000000|2020-07-09 05:20:00|10673.8|10671.8|10669.3|10667.3|10673.9|10671.9|10664.8|10662.8|740
1594272300000|2020-07-09 05:25:00|10669.4|10667.4|10673|10671|10675.3|10673.3|10669.3|10667.3|315
1594272600000|2020-07-09 05:30:00|10672.8|10670.8|10666.4|10664.4|10673.9|10671.9|10666.1|10664.1|291
1594272900000|2020-07-09 05:35:00|10666.3|10664.3|10673.6|10671.6|10674.9|10672.9|10664.6|10662.6|409
1594273200000|2020-07-09 05:40:00|10673.9|10671.9|10674.6|10672.6|10678.6|10676.6|10673.1|10671.1|374
1594273500000|2020-07-09 05:45:00|10675|10673|10677.6|10675.6|10677.8|10675.8|10669|10667|640
1594273800000|2020-07-09 05:50:00|10677.4|10675.4|10671.1|10669.1|10677.6|10675.6|10665.9|10663.9|565
1594274100000|2020-07-09 05:55:00|10671.4|10669.4|10676|10674|10677.9|10675.9|10671.1|10669.1|366
1594274400000|2020-07-09 06:00:00|10675.4|10673.4|10681.1|10679.1|10681.8|10679.8|10672.5|10670.5|795
1594274700000|2020-07-09 06:05:00|10680.8|10678.8|10676|10674|10681.9|10679.9|10674.4|10672.4|517
1594275000000|2020-07-09 06:10:00|10675.9|10673.9|10667.8|10665.8|10675.9|10673.9|10666.1|10664.1|877
1594275300000|2020-07-09 06:15:00|10667.6|10665.6|10667.6|10665.6|10668.4|10666.4|10658.6|10656.6|897
1594275600000|2020-07-09 06:20:00|10667.5|10665.5|10667.9|10665.9|10670.9|10668.9|10664.8|10662.8|542
1594275900000|2020-07-09 06:25:00|10667.8|10665.8|10667.4|10665.4|10669.4|10667.4|10666.1|10664.1|260
1594276200000|2020-07-09 06:30:00|10667.5|10665.5|10668|10666|10672.3|10670.3|10667.4|10665.4|281
1594276500000|2020-07-09 06:35:00|10668.1|10666.1|10671.8|10669.8|10673.8|10671.8|10668|10666|222
1594276800000|2020-07-09 06:40:00|10671.6|10669.6|10676.8|10674.8|10677.9|10675.9|10670.4|10668.4|432
1594277100000|2020-07-09 06:45:00|10676.6|10674.6|10673.9|10671.9|10678.9|10676.9|10673.9|10671.9|274
1594277400000|2020-07-09 06:50:00|10674.1|10672.1|10673.1|10671.1|10674.9|10672.9|10670.1|10668.1|373
1594277700000|2020-07-09 06:55:00|10673.5|10671.5|10678.3|10676.3|10679.9|10677.9|10671.3|10669.3|399
1594278000000|2020-07-09 07:00:00|10677.8|10675.8|10678|10676|10685.4|10683.4|10674.4|10672.4|1113
1594278300000|2020-07-09 07:05:00|10678.5|10676.5|10673.4|10671.4|10681.9|10679.9|10670.1|10668.1|934
1594278600000|2020-07-09 07:10:00|10673.3|10671.3|10672.8|10670.8|10676.5|10674.5|10667.6|10665.6|839
1594278900000|2020-07-09 07:15:00|10673.1|10671.1|10676.6|10674.6|10677.3|10675.3|10669.6|10667.6|566
1594279200000|2020-07-09 07:20:00|10676.3|10674.3|10669.4|10667.4|10677.5|10675.5|10668.4|10666.4|516
1594279500000|2020-07-09 07:25:00|10670|10668|10675|10673|10675.6|10673.6|10668.9|10666.9|430
1594279800000|2020-07-09 07:30:00|10674.8|10672.8|10668|10666|10677.5|10675.5|10661.4|10659.4|990
1594280100000|2020-07-09 07:35:00|10668.4|10666.4|10672.1|10670.1|10673.1|10671.1|10664.6|10662.6|834
1594280400000|2020-07-09 07:40:00|10672|10670|10672.9|10670.9|10675.1|10673.1|10670.4|10668.4|564
1594280700000|2020-07-09 07:45:00|10672.6|10670.6|10673.9|10671.9|10677.9|10675.9|10668.4|10666.4|819
1594281000000|2020-07-09 07:50:00|10673.5|10671.5|10675|10673|10675.9|10673.9|10671.5|10669.5|426
1594281300000|2020-07-09 07:55:00|10675.1|10673.1|10683.8|10681.8|10685.4|10683.4|10673.5|10671.5|817
1594281600000|2020-07-09 08:00:00|10683.9|10681.9|10690.5|10688.5|10690.9|10688.9|10681.4|10679.4|844
1594281900000|2020-07-09 08:05:00|10690.6|10688.6|10697|10695|10700.1|10698.1|10689|10687|1163
1594282200000|2020-07-09 08:10:00|10697.1|10695.1|10695.9|10693.9|10697.5|10695.5|10693.9|10691.9|586
1594282500000|2020-07-09 08:15:00|10696.1|10694.1|10695.9|10693.9|10698.6|10696.6|10694.6|10692.6|518
1594282800000|2020-07-09 08:20:00|10695.8|10693.8|10695|10693|10696.8|10694.8|10692.8|10690.8|430
1594283100000|2020-07-09 08:25:00|10695.1|10693.1|10693.6|10691.6|10696.8|10694.8|10691.8|10689.8|434
1594283400000|2020-07-09 08:30:00|10693.5|10691.5|10692.3|10690.3|10694.3|10692.3|10690|10688|869
1594283700000|2020-07-09 08:35:00|10692.1|10690.1|10697.4|10695.4|10698.1|10696.1|10691.8|10689.8|394
1594284000000|2020-07-09 08:40:00|10697.3|10695.3|10693.4|10691.4|10697.6|10695.6|10689.3|10687.3|513
1594284300000|2020-07-09 08:45:00|10693.3|10691.3|10693.3|10691.3|10695.1|10693.1|10690.9|10688.9|315
1594284600000|2020-07-09 08:50:00|10693.1|10691.1|10696.9|10694.9|10696.9|10694.9|10692.4|10690.4|311
1594284900000|2020-07-09 08:55:00|10697.1|10695.1|10694.4|10692.4|10699.9|10697.9|10692.8|10690.8|383
1594285200000|2020-07-09 09:00:00|10694.1|10692.1|10696.1|10694.1|10697.6|10695.6|10691.9|10689.9|367
1594285500000|2020-07-09 09:05:00|10696.3|10694.3|10694.6|10692.6|10696.9|10694.9|10693.4|10691.4|237
1594285800000|2020-07-09 09:10:00|10694.8|10692.8|10698.3|10696.3|10699.1|10697.1|10694.6|10692.6|291
1594286100000|2020-07-09 09:15:00|10698.4|10696.4|10691.4|10689.4|10698.4|10696.4|10688.9|10686.9|772
1594286400000|2020-07-09 09:20:00|10691.1|10689.1|10688.1|10686.1|10692.3|10690.3|10687.4|10685.4|550
1594286700000|2020-07-09 09:25:00|10688|10686|10691.1|10689.1|10691.1|10689.1|10687.4|10685.4|320
1594287000000|2020-07-09 09:30:00|10691|10689|10691.9|10689.9|10692.8|10690.8|10688.6|10686.6|385
1594287300000|2020-07-09 09:35:00|10691.5|10689.5|10696.4|10694.4|10696.4|10694.4|10691.5|10689.5|271
1594287600000|2020-07-09 09:40:00|10696|10694|10699.6|10697.6|10700.3|10698.3|10694.6|10692.6|514
1594287900000|2020-07-09 09:45:00|10699.5|10697.5|10722.3|10720.3|10725.3|10723.3|10699.5|10697.5|2634
1594288200000|2020-07-09 09:50:00|10722.4|10720.4|10719.6|10717.6|10726|10724|10718.3|10716.3|1231
1594288500000|2020-07-09 09:55:00|10719.5|10717.5|10719.4|10717.4|10720.9|10718.9|10717.6|10715.6|593
1594288800000|2020-07-09 10:00:00|10719.3|10717.3|10719.6|10717.6|10720.3|10718.3|10716.5|10714.5|568
1594289100000|2020-07-09 10:05:00|10719.8|10717.8|10719.1|10717.1|10722.9|10720.9|10717.1|10715.1|472
1594289400000|2020-07-09 10:10:00|10719|10717|10719.1|10717.1|10722.8|10720.8|10718.4|10716.4|287
1594289700000|2020-07-09 10:15:00|10718.9|10716.9|10721.9|10719.9|10724.5|10722.5|10718.6|10716.6|383
1594290000000|2020-07-09 10:20:00|10722|10720|10722.9|10720.9|10723|10721|10717.9|10715.9|352
1594290300000|2020-07-09 10:25:00|10722.6|10720.6|10721.9|10719.9|10723.4|10721.4|10719.9|10717.9|348
1594290600000|2020-07-09 10:30:00|10722|10720|10720.6|10718.6|10724.1|10722.1|10719.1|10717.1|500
1594290900000|2020-07-09 10:35:00|10720.8|10718.8|10712.4|10710.4|10720.8|10718.8|10711|10709|891
1594291200000|2020-07-09 10:40:00|10712.9|10710.9|10710.6|10708.6|10712.9|10710.9|10708.4|10706.4|662
1594291500000|2020-07-09 10:45:00|10710.4|10708.4|10709.5|10707.5|10711.4|10709.4|10708.6|10706.6|269
1594291800000|2020-07-09 10:50:00|10709.6|10707.6|10701.8|10699.8|10710.1|10708.1|10701.4|10699.4|599
1594292100000|2020-07-09 10:55:00|10701.5|10699.5|10702.9|10700.9|10703.6|10701.6|10700.6|10698.6|512
1594292400000|2020-07-09 11:00:00|10703.6|10701.6|10710.3|10708.3|10710.4|10708.4|10702.4|10700.4|639
1594292700000|2020-07-09 11:05:00|10710.1|10708.1|10709.1|10707.1|10711.1|10709.1|10708.3|10706.3|337
1594293000000|2020-07-09 11:10:00|10708.9|10706.9|10709.6|10707.6|10710.5|10708.5|10707.4|10705.4|410
1594293300000|2020-07-09 11:15:00|10709.5|10707.5|10709.1|10707.1|10712.5|10710.5|10708.3|10706.3|428
1594293600000|2020-07-09 11:20:00|10709.5|10707.5|10708|10706|10710.3|10708.3|10705.4|10703.4|470
1594293900000|2020-07-09 11:25:00|10707.9|10705.9|10728.1|10726.1|10734.3|10732.3|10706.8|10704.8|1897
1594294200000|2020-07-09 11:30:00|10727.9|10725.9|10725.6|10723.6|10729.4|10727.4|10722.4|10720.4|1253
1594294500000|2020-07-09 11:35:00|10725.5|10723.5|10728.4|10726.4|10728.8|10726.8|10724.3|10722.3|683
1594294800000|2020-07-09 11:40:00|10728.5|10726.5|10727.9|10725.9|10729|10727|10725.8|10723.8|370
1594295100000|2020-07-09 11:45:00|10727.8|10725.8|10724.1|10722.1|10728.3|10726.3|10721.1|10719.1|645
1594295400000|2020-07-09 11:50:00|10724.6|10722.6|10724.4|10722.4|10726.4|10724.4|10722.9|10720.9|356
1594295700000|2020-07-09 11:55:00|10724.6|10722.6|10724.1|10722.1|10728.3|10726.3|10724|10722|466
1594296000000|2020-07-09 12:00:00|10724.3|10722.3|10721|10719|10726.6|10724.6|10719.6|10717.6|690
1594296300000|2020-07-09 12:05:00|10721.1|10719.1|10721.1|10719.1|10721.8|10719.8|10718.3|10716.3|624
1594296600000|2020-07-09 12:10:00|10720.9|10718.9|10725.1|10723.1|10725.4|10723.4|10716.9|10714.9|822
1594296900000|2020-07-09 12:15:00|10725|10723|10725.1|10723.1|10726.4|10724.4|10722.5|10720.5|502
1594297200000|2020-07-09 12:20:00|10725|10723|10735.8|10733.8|10736.5|10734.5|10725|10723|1398
1594297500000|2020-07-09 12:25:00|10735.1|10733.1|10734.6|10732.6|10735.8|10733.8|10729.6|10727.6|912
1594297800000|2020-07-09 12:30:00|10734.3|10732.3|10735|10733|10746.8|10744.8|10734.1|10732.1|2170
1594298100000|2020-07-09 12:35:00|10734.9|10732.9|10743.4|10741.4|10743.6|10741.6|10733.8|10731.8|1061
1594298400000|2020-07-09 12:40:00|10743.5|10741.5|10741.9|10739.9|10744.4|10742.4|10739.3|10737.3|784
1594298700000|2020-07-09 12:45:00|10742|10740|10747.6|10745.6|10750.6|10748.6|10741.8|10739.8|2881
1594299000000|2020-07-09 12:50:00|10747.4|10745.4|10744.3|10742.3|10747.9|10745.9|10741.4|10739.4|1416
1594299300000|2020-07-09 12:55:00|10744.1|10742.1|10739.4|10737.4|10746|10744|10738.8|10736.8|825
1594299600000|2020-07-09 13:00:00|10738.6|10736.6|10742.4|10740.4|10743.3|10741.3|10735.3|10733.3|1170
1594299900000|2020-07-09 13:05:00|10742.5|10740.5|10742.4|10740.4|10744.3|10742.3|10739.9|10737.9|679
1594300200000|2020-07-09 13:10:00|10742.1|10740.1|10746.6|10744.6|10746.9|10744.9|10742|10740|1365
1594300500000|2020-07-09 13:15:00|10746.4|10744.4|10743.4|10741.4|10748|10746|10743|10741|1085
1594300800000|2020-07-09 13:20:00|10743.3|10741.3|10745.6|10743.6|10746.8|10744.8|10743.3|10741.3|1211
1594301100000|2020-07-09 13:25:00|10745.8|10743.8|10744.8|10742.8|10748.5|10746.5|10741.8|10739.8|1703
1594301400000|2020-07-09 13:30:00|10744.3|10743.3|10753.8|10752.8|10758.4|10757.4|10732.9|10731.9|12499
1594301700000|2020-07-09 13:35:00|10753.1|10752.1|10718.6|10717.6|10758.4|10757.4|10700.9|10699.9|13978
1594302000000|2020-07-09 13:40:00|10720|10719|10704.4|10703.4|10733.1|10732.1|10702.4|10701.4|8463
1594302300000|2020-07-09 13:45:00|10705.9|10704.9|10715.3|10714.3|10724.1|10723.1|10701.6|10700.6|7720
1594302600000|2020-07-09 13:50:00|10715.6|10714.6|10738.1|10737.1|10740|10739|10714.6|10713.6|7854
1594302900000|2020-07-09 13:55:00|10738.4|10737.4|10742.6|10741.6|10746.5|10745.5|10733.1|10732.1|6251
1594303200000|2020-07-09 14:00:00|10742.8|10741.8|10748.3|10747.3|10754|10753|10741|10740|7070
1594303500000|2020-07-09 14:05:00|10747.9|10746.9|10746.5|10745.5|10755|10754|10742.3|10741.3|3893
1594303800000|2020-07-09 14:10:00|10746.4|10745.4|10734.1|10733.1|10749.5|10748.5|10721.6|10720.6|7085
1594304100000|2020-07-09 14:15:00|10733.9|10732.9|10699.9|10698.9|10733.9|10732.9|10691.6|10690.6|10158
1594304400000|2020-07-09 14:20:00|10699.6|10698.6|10714.1|10713.1|10724.4|10723.4|10691.9|10690.9|8598
1594304700000|2020-07-09 14:25:00|10714.4|10713.4|10723.6|10722.6|10735|10734|10712.5|10711.5|5375
1594305000000|2020-07-09 14:30:00|10723.4|10722.4|10730.5|10729.5|10737.8|10736.8|10717.6|10716.6|4307
1594305300000|2020-07-09 14:35:00|10729.3|10728.3|10697.5|10696.5|10736.4|10735.4|10696.8|10695.8|7837
1594305600000|2020-07-09 14:40:00|10697.8|10696.8|10663|10662|10700.5|10699.5|10658.3|10657.3|11364
1594305900000|2020-07-09 14:45:00|10661.9|10660.9|10654.3|10653.3|10677.5|10676.5|10653.8|10652.8|10020
1594306200000|2020-07-09 14:50:00|10654|10653|10667.3|10666.3|10674|10673|10644.5|10643.5|8436
1594306500000|2020-07-09 14:55:00|10667.4|10666.4|10607.5|10606.5|10667.5|10666.5|10603.5|10602.5|13961
1594306800000|2020-07-09 15:00:00|10606.5|10605.5|10589.7|10588.7|10628.3|10627.3|10582.3|10581.3|15111
1594307100000|2020-07-09 15:05:00|10589.5|10588.5|10626.5|10625.5|10627.5|10626.5|10579.5|10578.5|12665
1594307400000|2020-07-09 15:10:00|10626.3|10625.3|10634|10633|10639.5|10638.5|10616.7|10615.7|9257
1594307700000|2020-07-09 15:15:00|10634.3|10633.3|10577.2|10576.2|10634.3|10633.3|10574.8|10573.8|11381
1594308000000|2020-07-09 15:20:00|10577|10576|10609.8|10608.8|10612.8|10611.8|10576.8|10575.8|10477
1594308300000|2020-07-09 15:25:00|10610.4|10609.4|10619|10618|10624.5|10623.5|10578.7|10577.7|12176
1594308600000|2020-07-09 15:30:00|10620.5|10619.5|10628.3|10627.3|10635.5|10634.5|10604|10603|9419
1594308900000|2020-07-09 15:35:00|10628.5|10627.5|10633.5|10632.5|10647|10646|10625.5|10624.5|7758
1594309200000|2020-07-09 15:40:00|10634|10633|10611.5|10610.5|10637|10636|10595.5|10594.5|8339
1594309500000|2020-07-09 15:45:00|10611.8|10610.8|10623.4|10622.4|10632.8|10631.8|10606.4|10605.4|7885
1594309800000|2020-07-09 15:50:00|10623.8|10622.8|10635.5|10634.5|10636|10635|10610.9|10609.9|5089
1594310100000|2020-07-09 15:55:00|10635|10634|10638.7|10637.7|10639.5|10638.5|10625.4|10624.4|3692
1594310400000|2020-07-09 16:00:00|10638.4|10637.4|10656.5|10655.5|10660.3|10659.3|10629.5|10628.5|7071
1594310700000|2020-07-09 16:05:00|10657.3|10656.3|10670.8|10669.8|10673.2|10672.2|10656.8|10655.8|6190
1594311000000|2020-07-09 16:10:00|10671.7|10670.7|10663.5|10662.5|10678.7|10677.7|10660.4|10659.4|5188
1594311300000|2020-07-09 16:15:00|10663.3|10662.3|10681|10680|10683|10682|10663.3|10662.3|4767
1594311600000|2020-07-09 16:20:00|10681.2|10680.2|10679.7|10678.7|10685.5|10684.5|10674.8|10673.8|3808
1594311900000|2020-07-09 16:25:00|10679.8|10678.8|10670.3|10669.3|10683.3|10682.3|10662.7|10661.7|4134
1594312200000|2020-07-09 16:30:00|10670.4|10669.4|10669.5|10668.5|10678.7|10677.7|10662.8|10661.8|6590
1594312500000|2020-07-09 16:35:00|10669.8|10668.8|10672.5|10671.5|10680.5|10679.5|10663.3|10662.3|3266
1594312800000|2020-07-09 16:40:00|10671.7|10670.7|10677.9|10676.9|10683.7|10682.7|10670.7|10669.7|2805
1594313100000|2020-07-09 16:45:00|10678.2|10677.2|10697.3|10696.3|10700.8|10699.8|10677.2|10676.2|5224
1594313400000|2020-07-09 16:50:00|10697.2|10696.2|10695.2|10694.2|10702.5|10701.5|10691.2|10690.2|3914
1594313700000|2020-07-09 16:55:00|10695|10694|10696.8|10695.8|10698.2|10697.2|10687.9|10686.9|2945
1594314000000|2020-07-09 17:00:00|10696.5|10695.5|10709.8|10708.8|10720.7|10719.7|10690|10689|7472
1594314300000|2020-07-09 17:05:00|10709.9|10708.9|10714.4|10713.4|10716.7|10715.7|10703.4|10702.4|3508
1594314600000|2020-07-09 17:10:00|10713.7|10712.7|10725.2|10724.2|10728.2|10727.2|10710.4|10709.4|4303
1594314900000|2020-07-09 17:15:00|10725.4|10724.4|10722.7|10721.7|10733.7|10732.7|10721.7|10720.7|4178
1594315200000|2020-07-09 17:20:00|10722.9|10721.9|10715.4|10714.4|10723.2|10722.2|10709.4|10708.4|3583
1594315500000|2020-07-09 17:25:00|10715.2|10714.2|10714.5|10713.5|10723.2|10722.2|10711.7|10710.7|3847
1594315800000|2020-07-09 17:30:00|10714.8|10713.8|10715.4|10714.4|10721.9|10720.9|10714|10713|2206
1594316100000|2020-07-09 17:35:00|10713.7|10712.7|10713|10712|10721.7|10720.7|10709.8|10708.8|4543
1594316400000|2020-07-09 17:40:00|10712.9|10711.9|10702.9|10701.9|10727.4|10726.4|10700.9|10699.9|4856
1594316700000|2020-07-09 17:45:00|10702.7|10701.7|10705.5|10704.5|10708.4|10707.4|10697.4|10696.4|2486
1594317000000|2020-07-09 17:50:00|10706.2|10705.2|10695.9|10694.9|10706.8|10705.8|10691.3|10690.3|2059
1594317300000|2020-07-09 17:55:00|10696.2|10695.2|10694.5|10693.5|10698.3|10697.3|10684.8|10683.8|2456
1594317600000|2020-07-09 18:00:00|10694.2|10693.2|10699.7|10698.7|10704.9|10703.9|10686|10685|3073
1594317900000|2020-07-09 18:05:00|10699.9|10698.9|10712.9|10711.9|10716.7|10715.7|10698.2|10697.2|4626
1594318200000|2020-07-09 18:10:00|10713|10712|10718.3|10717.3|10718.9|10717.9|10708.8|10707.8|2034
1594318500000|2020-07-09 18:15:00|10718.8|10717.8|10735.9|10734.9|10737.8|10736.8|10717.7|10716.7|4637
1594318800000|2020-07-09 18:20:00|10736.2|10735.2|10734.9|10733.9|10738.2|10737.2|10730.2|10729.2|3242
1594319100000|2020-07-09 18:25:00|10735.2|10734.2|10739.4|10738.4|10740.3|10739.3|10730.4|10729.4|2613
1594319400000|2020-07-09 18:30:00|10739.7|10738.7|10739.2|10738.2|10741.7|10740.7|10728.9|10727.9|3251
1594319700000|2020-07-09 18:35:00|10738.9|10737.9|10732.4|10731.4|10738.9|10737.9|10726.7|10725.7|2354
1594320000000|2020-07-09 18:40:00|10733|10732|10734.2|10733.2|10740.3|10739.3|10731.5|10730.5|4423
1594320300000|2020-07-09 18:45:00|10733.9|10732.9|10745|10744|10750.3|10749.3|10733|10732|3288
1594320600000|2020-07-09 18:50:00|10744.9|10743.9|10745.9|10744.9|10747.7|10746.7|10737.7|10736.7|2468
1594320900000|2020-07-09 18:55:00|10746.2|10745.2|10758.9|10757.9|10760.7|10759.7|10745.7|10744.7|6524
1594321200000|2020-07-09 19:00:00|10758.3|10757.3|10771.2|10770.2|10772|10771|10755.3|10754.3|7292
1594321500000|2020-07-09 19:05:00|10771.5|10770.5|10766|10765|10771.7|10770.7|10760.3|10759.3|5558
1594321800000|2020-07-09 19:10:00|10765.9|10764.9|10782.7|10781.7|10782.7|10781.7|10759.8|10758.8|4502
1594322100000|2020-07-09 19:15:00|10781.9|10780.9|10773.9|10772.9|10785.9|10784.9|10765.8|10764.8|4905
1594322400000|2020-07-09 19:20:00|10774.3|10773.3|10755|10754|10774.4|10773.4|10740.9|10739.9|5764
1594322700000|2020-07-09 19:25:00|10754.8|10753.8|10727|10726|10758.9|10757.9|10725.9|10724.9|5527
1594323000000|2020-07-09 19:30:00|10726.5|10725.5|10722|10721|10733.3|10732.3|10703.5|10702.5|8424
1594323300000|2020-07-09 19:35:00|10722.5|10721.5|10731.8|10730.8|10735.8|10734.8|10706|10705|7504
1594323600000|2020-07-09 19:40:00|10732.8|10731.8|10740.5|10739.5|10741.4|10740.4|10717|10716|5083
1594323900000|2020-07-09 19:45:00|10740.8|10739.8|10762.3|10761.3|10779.3|10778.3|10739|10738|6490
1594324200000|2020-07-09 19:50:00|10758.1|10757.1|10760.5|10759.5|10770.8|10769.8|10748.9|10747.9|7218
1594324500000|2020-07-09 19:55:00|10761|10760|10756.4|10755.4|10761.8|10760.8|10740.5|10739.5|7641
1594324800000|2020-07-09 20:00:00|10756.9|10754.9|10753.5|10751.5|10767.9|10765.9|10741.6|10739.6|5326
1594325100000|2020-07-09 20:05:00|10753.3|10751.3|10749.3|10747.3|10753.8|10751.8|10742.3|10740.3|1924
1594325400000|2020-07-09 20:10:00|10748.3|10746.3|10742.2|10737.2|10749.9|10747.9|10735.6|10733.6|2029
1594325700000|2020-07-09 20:15:00|10742.9|10737.9|10742.8|10737.8|10743.6|10738.6|10742.3|10737.3|7
1594326000000|2020-07-09 20:20:00|10742.7|10737.7|10742.6|10737.6|10743.1|10738.1|10741.2|10736.2|0
1594326300000|2020-07-09 20:25:00|10742.7|10737.7|10743|10738|10743.5|10738.5|10742.7|10737.7|0
1594326600000|2020-07-09 20:30:00|10743.1|10738.1|10740|10738|10743.5|10741.5|10738|10736|934
1594326900000|2020-07-09 20:35:00|10739.8|10737.8|10737|10735|10741.8|10739.8|10736.5|10734.5|375
1594327200000|2020-07-09 20:40:00|10737.3|10735.3|10740|10738|10741.5|10739.5|10737|10735|499
1594327500000|2020-07-09 20:45:00|10739.8|10737.8|10741.5|10739.5|10744|10742|10738.5|10736.5|628
1594327800000|2020-07-09 20:50:00|10741.8|10739.8|10740.3|10738.3|10743.8|10741.8|10740.3|10738.3|343
1594328100000|2020-07-09 20:55:00|10740.5|10738.5|10740|10735|10742.3|10740.3|10737.8|10734.8|277
1594328400000|2020-07-09 21:00:00|10739.8|10734.8|10742|10737|10743.9|10738.9|10739.8|10734.8|0
1594328700000|2020-07-09 21:05:00|10741.9|10736.9|10742.1|10737.1|10742.2|10737.2|10741.9|10736.9|0
1594329000000|2020-07-09 21:10:00|10741.1|10736.1|10741.8|10736.8|10741.9|10736.9|10741.1|10736.1|0
1594329300000|2020-07-09 21:15:00|10742|10737|10741.5|10736.5|10742.5|10737.5|10741.5|10736.5|0
1594329600000|2020-07-09 21:20:00|10741.8|10736.8|10741.5|10736.5|10741.8|10736.8|10741.3|10736.3|0
1594329900000|2020-07-09 21:25:00|10741.8|10736.8|10741.5|10736.5|10741.8|10736.8|10741|10736|0
1594330200000|2020-07-09 21:30:00|10742.1|10737.1|10741.4|10736.4|10742.9|10737.9|10741.4|10736.4|0
1594330500000|2020-07-09 21:35:00|10741.3|10736.3|10741.3|10736.3|10742.1|10737.1|10741|10736|0
1594330800000|2020-07-09 21:40:00|10741.2|10736.2|10738.1|10733.1|10741.3|10736.3|10738.1|10733.1|0
1594331100000|2020-07-09 21:45:00|10737.9|10732.9|10736|10731|10739.9|10734.9|10736|10731|0
1594331400000|2020-07-09 21:50:00|10736.1|10731.1|10735.8|10730.8|10736.8|10731.8|10735.7|10730.7|0
1594331700000|2020-07-09 21:55:00|10735.9|10730.9|10738|10733|10738.2|10733.2|10735.9|10730.9|0
1594332000000|2020-07-09 22:00:00|10739.5|10737.5|10746.3|10744.3|10748.5|10746.5|10739.3|10737.3|560
1594332300000|2020-07-09 22:05:00|10746.9|10744.9|10747.5|10745.5|10751|10749|10745.8|10743.8|261
1594332600000|2020-07-09 22:10:00|10746.5|10744.5|10746|10744|10747.8|10745.8|10744.3|10742.3|175
1594332900000|2020-07-09 22:15:00|10746.1|10744.1|10748.9|10746.9|10750.9|10748.9|10745.9|10743.9|124
1594333200000|2020-07-09 22:20:00|10748.8|10746.8|10749.5|10747.5|10750.5|10748.5|10748.5|10746.5|96
1594333500000|2020-07-09 22:25:00|10749.4|10747.4|10749|10747|10749.9|10747.9|10747.4|10745.4|46
1594333800000|2020-07-09 22:30:00|10749.3|10747.3|10749.6|10747.6|10750.4|10748.4|10748.4|10746.4|80
1594334100000|2020-07-09 22:35:00|10749.8|10747.8|10748.3|10746.3|10749.8|10747.8|10746.4|10744.4|99
1594334400000|2020-07-09 22:40:00|10748.1|10746.1|10747.4|10745.4|10749.1|10747.1|10745.4|10743.4|123
1594334700000|2020-07-09 22:45:00|10748.3|10746.3|10744.4|10742.4|10748.6|10746.6|10744.4|10742.4|162
1594335000000|2020-07-09 22:50:00|10744.5|10742.5|10745.5|10743.5|10746|10744|10744.5|10742.5|130
1594335300000|2020-07-09 22:55:00|10745.8|10743.8|10746.3|10744.3|10747.5|10745.5|10745.3|10743.3|69
1594335600000|2020-07-09 23:00:00|10746|10744|10745.8|10743.8|10746.6|10744.6|10745.3|10743.3|100
1594335900000|2020-07-09 23:05:00|10746.1|10744.1|10745.8|10743.8|10746.4|10744.4|10745.4|10743.4|92
1594336200000|2020-07-09 23:10:00|10745.9|10743.9|10745.5|10743.5|10746.9|10744.9|10744.9|10742.9|81
1594336500000|2020-07-09 23:15:00|10745.4|10743.4|10746|10744|10746.6|10744.6|10744.5|10742.5|341
1594336800000|2020-07-09 23:20:00|10745.9|10743.9|10753.8|10751.8|10755.6|10753.6|10745.8|10743.8|317
1594337100000|2020-07-09 23:25:00|10753.6|10751.6|10754.4|10752.4|10755|10753|10752.1|10750.1|230
1594337400000|2020-07-09 23:30:00|10754.6|10752.6|10766.6|10764.6|10767.6|10765.6|10754.1|10752.1|635
1594337700000|2020-07-09 23:35:00|10766.5|10764.5|10765.3|10763.3|10767.8|10765.8|10761.6|10759.6|449
1594338000000|2020-07-09 23:40:00|10766|10764|10766.5|10764.5|10770.9|10768.9|10765.3|10763.3|479
1594338300000|2020-07-09 23:45:00|10767.1|10765.1|10764.9|10762.9|10768.8|10766.8|10764.8|10762.8|246
1594338600000|2020-07-09 23:50:00|10765|10763|10766.6|10764.6|10767.9|10765.9|10765|10763|173
1594338900000|2020-07-09 23:55:00|10766.8|10764.8|10768.6|10766.6|10768.9|10766.9|10766|10764|222
1594339200000|2020-07-10 00:00:00|10769.9|10767.9|10765.6|10763.6|10770.8|10768.8|10760.8|10758.8|577
1594339500000|2020-07-10 00:05:00|10766.1|10764.1|10763.4|10761.4|10766.5|10764.5|10757.4|10755.4|472
1594339800000|2020-07-10 00:10:00|10763.3|10761.3|10763|10761|10765.3|10763.3|10757.6|10755.6|282
1594340100000|2020-07-10 00:15:00|10763.1|10761.1|10768|10766|10770.1|10768.1|10762.9|10760.9|410
1594340400000|2020-07-10 00:20:00|10768.1|10766.1|10767.6|10765.6|10768.9|10766.9|10764.6|10762.6|187
1594340700000|2020-07-10 00:25:00|10767.8|10765.8|10764.1|10762.1|10768.6|10766.6|10763.6|10761.6|192
1594341000000|2020-07-10 00:30:00|10764.4|10762.4|10768.1|10766.1|10770.9|10768.9|10762.5|10760.5|382
1594341300000|2020-07-10 00:35:00|10768.6|10766.6|10765.6|10763.6|10769.1|10767.1|10763.9|10761.9|206
1594341600000|2020-07-10 00:40:00|10765.8|10763.8|10758.8|10756.8|10766.4|10764.4|10758.8|10756.8|389
1594341900000|2020-07-10 00:45:00|10758.9|10756.9|10750.3|10748.3|10760.5|10758.5|10749.8|10747.8|890
1594342200000|2020-07-10 00:50:00|10750.4|10748.4|10725.4|10723.4|10750.4|10748.4|10716.1|10714.1|2641
1594342500000|2020-07-10 00:55:00|10725.3|10723.3|10725.4|10723.4|10733.5|10731.5|10723.8|10721.8|957
1594342800000|2020-07-10 01:00:00|10725.1|10723.1|10732.9|10730.9|10735|10733|10721.9|10719.9|761
1594343100000|2020-07-10 01:05:00|10732.6|10730.6|10731.3|10729.3|10734.1|10732.1|10726.4|10724.4|532
1594343400000|2020-07-10 01:10:00|10731.6|10729.6|10727.9|10725.9|10737.4|10735.4|10725|10723|453
1594343700000|2020-07-10 01:15:00|10728|10726|10712.4|10710.4|10735.8|10733.8|10709.3|10707.3|1181
1594344000000|2020-07-10 01:20:00|10712.8|10710.8|10708.5|10706.5|10714.3|10712.3|10707.1|10705.1|1117
1594344300000|2020-07-10 01:25:00|10708.1|10706.1|10714.5|10712.5|10716.9|10714.9|10708.1|10706.1|695
1594344600000|2020-07-10 01:30:00|10714.6|10712.6|10721.4|10719.4|10722.8|10720.8|10712.9|10710.9|718
1594344900000|2020-07-10 01:35:00|10721.3|10719.3|10708.8|10706.8|10721.8|10719.8|10708.6|10706.6|496
1594345200000|2020-07-10 01:40:00|10709.6|10707.6|10713.4|10711.4|10718|10716|10707.1|10705.1|477
1594345500000|2020-07-10 01:45:00|10713.6|10711.6|10720.1|10718.1|10721.4|10719.4|10710.5|10708.5|499
1594345800000|2020-07-10 01:50:00|10719.8|10717.8|10723.9|10721.9|10724.9|10722.9|10718.5|10716.5|390
1594346100000|2020-07-10 01:55:00|10724|10722|10720.6|10718.6|10725.8|10723.8|10720|10718|347
1594346400000|2020-07-10 02:00:00|10720.8|10718.8|10721|10719|10722.5|10720.5|10716.3|10714.3|413
1594346700000|2020-07-10 02:05:00|10721.1|10719.1|10725.1|10723.1|10728.1|10726.1|10720.8|10718.8|379
1594347000000|2020-07-10 02:10:00|10725.5|10723.5|10725.1|10723.1|10728.4|10726.4|10722.4|10720.4|225
1594347300000|2020-07-10 02:15:00|10725.3|10723.3|10724.1|10722.1|10726.9|10724.9|10721.5|10719.5|185
1594347600000|2020-07-10 02:20:00|10723.9|10721.9|10724.5|10722.5|10728.5|10726.5|10723.6|10721.6|156
1594347900000|2020-07-10 02:25:00|10724.6|10722.6|10718.4|10716.4|10727.6|10725.6|10717.5|10715.5|341
1594348200000|2020-07-10 02:30:00|10718.5|10716.5|10720.1|10718.1|10723.5|10721.5|10717.5|10715.5|358
1594348500000|2020-07-10 02:35:00|10719.8|10717.8|10717.9|10715.9|10721.8|10719.8|10717.1|10715.1|148
1594348800000|2020-07-10 02:40:00|10717.5|10715.5|10704|10702|10717.9|10715.9|10703.4|10701.4|877
1594349100000|2020-07-10 02:45:00|10704.1|10702.1|10707.4|10705.4|10710.5|10708.5|10702.8|10700.8|881
1594349400000|2020-07-10 02:50:00|10707.8|10705.8|10707.1|10705.1|10711.5|10709.5|10704.1|10702.1|513
1594349700000|2020-07-10 02:55:00|10707|10705|10705.3|10703.3|10708.1|10706.1|10703|10701|271
1594350000000|2020-07-10 03:00:00|10704.9|10702.9|10708.1|10706.1|10708.4|10706.4|10704.9|10702.9|189
1594350300000|2020-07-10 03:05:00|10708.3|10706.3|10709.4|10707.4|10710.8|10708.8|10707.4|10705.4|304
1594350600000|2020-07-10 03:10:00|10709.5|10707.5|10710.4|10708.4|10711.4|10709.4|10708.9|10706.9|168
1594350900000|2020-07-10 03:15:00|10710.5|10708.5|10698.3|10696.3|10712|10710|10697.5|10695.5|422
1594351200000|2020-07-10 03:20:00|10698.4|10696.4|10700.8|10698.8|10702.9|10700.9|10694.9|10692.9|604
1594351500000|2020-07-10 03:25:00|10700.5|10698.5|10704.5|10702.5|10705|10703|10700.5|10698.5|208
1594351800000|2020-07-10 03:30:00|10705.5|10703.5|10708|10706|10708.3|10706.3|10704.4|10702.4|275
1594352100000|2020-07-10 03:35:00|10707.8|10705.8|10707.8|10705.8|10710.1|10708.1|10705.4|10703.4|195
1594352400000|2020-07-10 03:40:00|10707.6|10705.6|10704.4|10702.4|10708|10706|10703.5|10701.5|142
1594352700000|2020-07-10 03:45:00|10704.3|10702.3|10709.6|10707.6|10710|10708|10703.9|10701.9|190
1594353000000|2020-07-10 03:50:00|10709.1|10707.1|10708.8|10706.8|10710.4|10708.4|10707.5|10705.5|139
1594353300000|2020-07-10 03:55:00|10709.3|10707.3|10708.9|10706.9|10710.3|10708.3|10707|10705|115
1594353600000|2020-07-10 04:00:00|10708.8|10706.8|10711.1|10709.1|10711.6|10709.6|10707.8|10705.8|141
1594353900000|2020-07-10 04:05:00|10711.3|10709.3|10705.6|10703.6|10711.5|10709.5|10700|10698|425
1594354200000|2020-07-10 04:10:00|10705.8|10703.8|10710.9|10708.9|10710.9|10708.9|10705.6|10703.6|214
1594354500000|2020-07-10 04:15:00|10710.6|10708.6|10704.9|10702.9|10711.5|10709.5|10702.1|10700.1|327
1594354800000|2020-07-10 04:20:00|10704.6|10702.6|10702.9|10700.9|10707.9|10705.9|10701.1|10699.1|219
1594355100000|2020-07-10 04:25:00|10703|10701|10701.1|10699.1|10703.5|10701.5|10698.5|10696.5|275
1594355400000|2020-07-10 04:30:00|10701|10699|10708.8|10706.8|10710|10708|10698.4|10696.4|371
1594355700000|2020-07-10 04:35:00|10708.6|10706.6|10708.8|10706.8|10709|10707|10704.6|10702.6|209
1594356000000|2020-07-10 04:40:00|10709|10707|10706.4|10704.4|10709.5|10707.5|10705.1|10703.1|166
1594356300000|2020-07-10 04:45:00|10706.3|10704.3|10704.9|10702.9|10710.4|10708.4|10704.9|10702.9|181
1594356600000|2020-07-10 04:50:00|10704.8|10702.8|10702.5|10700.5|10704.9|10702.9|10699.9|10697.9|362
1594356900000|2020-07-10 04:55:00|10702.6|10700.6|10696|10694|10703.9|10701.9|10692.6|10690.6|462
1594357200000|2020-07-10 05:00:00|10695.9|10693.9|10689.6|10687.6|10697.6|10695.6|10686.8|10684.8|933
1594357500000|2020-07-10 05:05:00|10689.5|10687.5|10684.8|10682.8|10691|10689|10682.5|10680.5|564
1594357800000|2020-07-10 05:10:00|10684.9|10682.9|10682.8|10680.8|10686.4|10684.4|10679.8|10677.8|561
1594358100000|2020-07-10 05:15:00|10683|10681|10675.1|10673.1|10684.1|10682.1|10674.9|10672.9|647
1594358400000|2020-07-10 05:20:00|10675|10673|10685.4|10683.4|10686.8|10684.8|10673.6|10671.6|1027
1594358700000|2020-07-10 05:25:00|10685.5|10683.5|10687.6|10685.6|10688.6|10686.6|10685.1|10683.1|389
1594359000000|2020-07-10 05:30:00|10687|10685|10679|10677|10687|10685|10671.5|10669.5|861
1594359300000|2020-07-10 05:35:00|10679.1|10677.1|10667.8|10665.8|10679.1|10677.1|10664.5|10662.5|1259
1594359600000|2020-07-10 05:40:00|10667.4|10665.4|10671.1|10669.1|10671.5|10669.5|10667.4|10665.4|694
1594359900000|2020-07-10 05:45:00|10671.3|10669.3|10675.6|10673.6|10677.5|10675.5|10671.3|10669.3|462
1594360200000|2020-07-10 05:50:00|10675.8|10673.8|10679.9|10677.9|10679.9|10677.9|10672.6|10670.6|403
1594360500000|2020-07-10 05:55:00|10679.8|10677.8|10674.6|10672.6|10679.8|10677.8|10673.6|10671.6|502
1594360800000|2020-07-10 06:00:00|10674.8|10672.8|10686.4|10684.4|10689.4|10687.4|10674.8|10672.8|1118
1594361100000|2020-07-10 06:05:00|10686.5|10684.5|10693.5|10691.5|10693.5|10691.5|10683.8|10681.8|795
1594361400000|2020-07-10 06:10:00|10693.6|10691.6|10685.9|10683.9|10693.8|10691.8|10684.8|10682.8|685
1594361700000|2020-07-10 06:15:00|10686|10684|10670.3|10668.3|10688|10686|10669.6|10667.6|1321
1594362000000|2020-07-10 06:20:00|10670.4|10668.4|10677.3|10675.3|10678|10676|10669.9|10667.9|681
1594362300000|2020-07-10 06:25:00|10677.4|10675.4|10684.1|10682.1|10685.8|10683.8|10677.3|10675.3|544
1594362600000|2020-07-10 06:30:00|10684|10682|10678.5|10676.5|10686.3|10684.3|10676.5|10674.5|569
1594362900000|2020-07-10 06:35:00|10678.3|10676.3|10683.1|10681.1|10684|10682|10676.8|10674.8|416
1594363200000|2020-07-10 06:40:00|10683.3|10681.3|10682.1|10680.1|10686.4|10684.4|10677.8|10675.8|509
1594363500000|2020-07-10 06:45:00|10682.3|10680.3|10671|10669|10685.3|10683.3|10668.9|10666.9|989
1594363800000|2020-07-10 06:50:00|10671.1|10669.1|10676|10674|10678|10676|10669.6|10667.6|718
1594364100000|2020-07-10 06:55:00|10675.8|10673.8|10677.4|10675.4|10680.8|10678.8|10674.4|10672.4|807
1594364400000|2020-07-10 07:00:00|10677.8|10675.8|10675.5|10673.5|10685.8|10683.8|10671.5|10669.5|1826
1594364700000|2020-07-10 07:05:00|10675.6|10673.6|10678.3|10676.3|10682|10680|10671.4|10669.4|1077
1594365000000|2020-07-10 07:10:00|10678.1|10676.1|10677.4|10675.4|10684.3|10682.3|10673.4|10671.4|1113
1594365300000|2020-07-10 07:15:00|10677.8|10675.8|10680.4|10678.4|10684.3|10682.3|10673.3|10671.3|958
1594365600000|2020-07-10 07:20:00|10680.3|10678.3|10684.1|10682.1|10686.3|10684.3|10677.3|10675.3|736
1594365900000|2020-07-10 07:25:00|10684.3|10682.3|10690.8|10688.8|10692|10690|10679.9|10677.9|969
1594366200000|2020-07-10 07:30:00|10690.6|10688.6|10695.3|10693.3|10699|10697|10690.6|10688.6|1622
1594366500000|2020-07-10 07:35:00|10695|10693|10689.6|10687.6|10698|10696|10688.8|10686.8|775
1594366800000|2020-07-10 07:40:00|10690|10688|10691.1|10689.1|10695.5|10693.5|10689.5|10687.5|632
1594367100000|2020-07-10 07:45:00|10691.4|10689.4|10690.1|10688.1|10692.3|10690.3|10687|10685|843
1594367400000|2020-07-10 07:50:00|10690|10688|10695.9|10693.9|10700.5|10698.5|10689.6|10687.6|818
1594367700000|2020-07-10 07:55:00|10696.3|10694.3|10701|10699|10702|10700|10693.6|10691.6|523
1594368000000|2020-07-10 08:00:00|10701.6|10699.6|10715|10713|10720|10718|10701.6|10699.6|2503
1594368300000|2020-07-10 08:05:00|10715.3|10713.3|10715.5|10713.5|10719.9|10717.9|10710.9|10708.9|1494
1594368600000|2020-07-10 08:10:00|10715.8|10713.8|10714|10712|10720.1|10718.1|10710.3|10708.3|1196
1594368900000|2020-07-10 08:15:00|10713.8|10711.8|10714.3|10712.3|10724|10722|10713.5|10711.5|1769
1594369200000|2020-07-10 08:20:00|10714|10712|10720|10718|10720.1|10718.1|10712.5|10710.5|704
1594369500000|2020-07-10 08:25:00|10719.8|10717.8|10716.3|10714.3|10721.5|10719.5|10715|10713|741
1594369800000|2020-07-10 08:30:00|10716.5|10714.5|10706.5|10704.5|10719.1|10717.1|10705.8|10703.8|1104
1594370100000|2020-07-10 08:35:00|10706.8|10704.8|10706.5|10704.5|10712|10710|10704.8|10702.8|1040
1594370400000|2020-07-10 08:40:00|10706.8|10704.8|10708.3|10706.3|10710.9|10708.9|10704|10702|550
1594370700000|2020-07-10 08:45:00|10708.4|10706.4|10702.5|10700.5|10712.3|10710.3|10699.1|10697.1|966
1594371000000|2020-07-10 08:50:00|10702.4|10700.4|10698.3|10696.3|10703|10701|10693.5|10691.5|1192
1594371300000|2020-07-10 08:55:00|10698|10696|10703.4|10701.4|10703.5|10701.5|10697.9|10695.9|599
1594371600000|2020-07-10 09:00:00|10703.5|10701.5|10706|10704|10707.8|10705.8|10700|10698|821
1594371900000|2020-07-10 09:05:00|10705.9|10703.9|10697.5|10695.5|10710.3|10708.3|10696.8|10694.8|594
1594372200000|2020-07-10 09:10:00|10698|10696|10699.6|10697.6|10700.5|10698.5|10692.5|10690.5|1084
1594372500000|2020-07-10 09:15:00|10699.8|10697.8|10704.9|10702.9|10705.6|10703.6|10699.5|10697.5|522
1594372800000|2020-07-10 09:20:00|10704.8|10702.8|10711.4|10709.4|10711.8|10709.8|10701|10699|1135
1594373100000|2020-07-10 09:25:00|10711.3|10709.3|10713.8|10711.8|10717.3|10715.3|10708|10706|595
1594373400000|2020-07-10 09:30:00|10713.6|10711.6|10721.1|10719.1|10721.5|10719.5|10711.8|10709.8|1113
1594373700000|2020-07-10 09:35:00|10721.3|10719.3|10718.4|10716.4|10722.3|10720.3|10717.5|10715.5|617
1594374000000|2020-07-10 09:40:00|10718.3|10716.3|10721.5|10719.5|10722.8|10720.8|10718|10716|584
1594374300000|2020-07-10 09:45:00|10721.6|10719.6|10714.9|10712.9|10722.5|10720.5|10714.3|10712.3|666
1594374600000|2020-07-10 09:50:00|10714.8|10712.8|10721.5|10719.5|10722.9|10720.9|10714.3|10712.3|482
1594374900000|2020-07-10 09:55:00|10721.3|10719.3|10720.8|10718.8|10725.6|10723.6|10717.9|10715.9|714
1594375200000|2020-07-10 10:00:00|10720.5|10718.5|10720|10718|10728.3|10726.3|10719.5|10717.5|870
1594375500000|2020-07-10 10:05:00|10720.3|10718.3|10719.3|10717.3|10723.3|10721.3|10716.1|10714.1|651
1594375800000|2020-07-10 10:10:00|10719.4|10717.4|10716.5|10714.5|10721.3|10719.3|10714.6|10712.6|325
1594376100000|2020-07-10 10:15:00|10716.4|10714.4|10710.3|10708.3|10716.9|10714.9|10709.5|10707.5|479
1594376400000|2020-07-10 10:20:00|10710.1|10708.1|10710.8|10708.8|10711.4|10709.4|10707.1|10705.1|485
1594376700000|2020-07-10 10:25:00|10710.6|10708.6|10709.5|10707.5|10712.5|10710.5|10706.8|10704.8|458
1594377000000|2020-07-10 10:30:00|10709.4|10707.4|10715.4|10713.4|10716.3|10714.3|10709.4|10707.4|455
1594377300000|2020-07-10 10:35:00|10715.1|10713.1|10721.3|10719.3|10721.5|10719.5|10714|10712|463
1594377600000|2020-07-10 10:40:00|10721.4|10719.4|10721.5|10719.5|10724.1|10722.1|10719.9|10717.9|533
1594377900000|2020-07-10 10:45:00|10721.6|10719.6|10720|10718|10723.5|10721.5|10719.3|10717.3|281
1594378200000|2020-07-10 10:50:00|10720.1|10718.1|10721|10719|10723.3|10721.3|10719|10717|333
1594378500000|2020-07-10 10:55:00|10720.8|10718.8|10721.3|10719.3|10723.3|10721.3|10719.8|10717.8|327
1594378800000|2020-07-10 11:00:00|10721.5|10719.5|10730.6|10728.6|10731.5|10729.5|10721.5|10719.5|888
1594379100000|2020-07-10 11:05:00|10730.8|10728.8|10735.8|10733.8|10738.1|10736.1|10730.6|10728.6|1201
1594379400000|2020-07-10 11:10:00|10735.6|10733.6|10736.5|10734.5|10738.8|10736.8|10735.4|10733.4|719
1594379700000|2020-07-10 11:15:00|10736.8|10734.8|10729.8|10727.8|10737.3|10735.3|10729.8|10727.8|698
1594380000000|2020-07-10 11:20:00|10730|10728|10729.8|10727.8|10731.9|10729.9|10728.6|10726.6|618
1594380300000|2020-07-10 11:25:00|10730|10728|10727.9|10725.9|10730.4|10728.4|10727.1|10725.1|567
1594380600000|2020-07-10 11:30:00|10728.1|10726.1|10724.9|10722.9|10728.5|10726.5|10724.8|10722.8|499
1594380900000|2020-07-10 11:35:00|10724.8|10722.8|10719.8|10717.8|10727.4|10725.4|10717.8|10715.8|1169
1594381200000|2020-07-10 11:40:00|10720|10718|10719|10717|10720.8|10718.8|10718|10716|577
1594381500000|2020-07-10 11:45:00|10719.3|10717.3|10706.4|10704.4|10720.6|10718.6|10701.8|10699.8|1491
1594381800000|2020-07-10 11:50:00|10706.5|10704.5|10706.8|10704.8|10711.1|10709.1|10704.5|10702.5|816
1594382100000|2020-07-10 11:55:00|10706.3|10704.3|10706.8|10704.8|10709.8|10707.8|10705.3|10703.3|608
1594382400000|2020-07-10 12:00:00|10707.3|10705.3|10698|10696|10708.8|10706.8|10695.1|10693.1|1441
1594382700000|2020-07-10 12:05:00|10697.5|10695.5|10696.9|10694.9|10700.5|10698.5|10694.9|10692.9|683
1594383000000|2020-07-10 12:10:00|10697|10695|10693.8|10691.8|10697.1|10695.1|10686.8|10684.8|1594
1594383300000|2020-07-10 12:15:00|10693|10691|10700.3|10698.3|10701.9|10699.9|10692.8|10690.8|1126
1594383600000|2020-07-10 12:20:00|10700.4|10698.4|10698.1|10696.1|10703.5|10701.5|10696.6|10694.6|764
1594383900000|2020-07-10 12:25:00|10698.3|10696.3|10702.5|10700.5|10704.4|10702.4|10698|10696|542
1594384200000|2020-07-10 12:30:00|10702.8|10700.8|10711.3|10709.3|10718|10716|10701.9|10699.9|2450
1594384500000|2020-07-10 12:35:00|10711.8|10709.8|10739.4|10737.4|10746.3|10744.3|10710.3|10708.3|3557
1594384800000|2020-07-10 12:40:00|10739.5|10737.5|10730.8|10728.8|10754.1|10752.1|10727.1|10725.1|4341
1594385100000|2020-07-10 12:45:00|10730.5|10728.5|10733.6|10731.6|10740.5|10738.5|10730.5|10728.5|2622
1594385400000|2020-07-10 12:50:00|10732.9|10730.9|10730.8|10728.8|10736|10734|10726.5|10724.5|1832
1594385700000|2020-07-10 12:55:00|10730.9|10728.9|10737|10735|10738.5|10736.5|10729.1|10727.1|1145
1594386000000|2020-07-10 13:00:00|10737.3|10735.3|10754.4|10752.4|10755.9|10753.9|10737|10735|3230
1594386300000|2020-07-10 13:05:00|10754.5|10752.5|10747|10745|10763.8|10761.8|10745.8|10743.8|2785
1594386600000|2020-07-10 13:10:00|10747.3|10745.3|10748.3|10746.3|10752.5|10750.5|10745.3|10743.3|1591
1594386900000|2020-07-10 13:15:00|10747.9|10745.9|10749|10747|10756.8|10754.8|10747.8|10745.8|1990
1594387200000|2020-07-10 13:20:00|10749.1|10747.1|10755|10753|10759.1|10757.1|10749.1|10747.1|1647
1594387500000|2020-07-10 13:25:00|10754.9|10752.9|10748.6|10746.6|10758.8|10756.8|10748.6|10746.6|2193
1594387800000|2020-07-10 13:30:00|10749.3|10747.3|10706.6|10705.6|10763.1|10762.1|10702.3|10701.3|16556
1594388100000|2020-07-10 13:35:00|10705.8|10704.8|10701.3|10700.3|10705.8|10704.8|10671|10670|16930
1594388400000|2020-07-10 13:40:00|10701.8|10700.8|10709.9|10708.9|10715.8|10714.8|10684.9|10683.9|13909
1594388700000|2020-07-10 13:45:00|10709.3|10708.3|10702.5|10701.5|10712.9|10711.9|10686.5|10685.5|8920
1594389000000|2020-07-10 13:50:00|10703.3|10702.3|10675.3|10674.3|10716.6|10715.6|10672.9|10671.9|11485
1594389300000|2020-07-10 13:55:00|10675.8|10674.8|10689.1|10688.1|10698.9|10697.9|10673.3|10672.3|8273
1594389600000|2020-07-10 14:00:00|10688.3|10687.3|10650.4|10649.4|10688.3|10687.3|10639.5|10638.5|12960
1594389900000|2020-07-10 14:05:00|10651.4|10650.4|10678.8|10677.8|10682.3|10681.3|10646.3|10645.3|9042
1594390200000|2020-07-10 14:10:00|10680.2|10679.2|10713.9|10712.9|10714.2|10713.2|10675.6|10674.6|8676
1594390500000|2020-07-10 14:15:00|10713.5|10712.5|10707.2|10706.2|10722.1|10721.1|10699.7|10698.7|8243
1594390800000|2020-07-10 14:20:00|10707.5|10706.5|10712.7|10711.7|10721.7|10720.7|10701|10700|5947
1594391100000|2020-07-10 14:25:00|10712.6|10711.6|10731.2|10730.2|10738|10737|10709.7|10708.7|10198
1594391400000|2020-07-10 14:30:00|10730.7|10729.7|10729.1|10728.1|10739.1|10738.1|10726.1|10725.1|6134
1594391700000|2020-07-10 14:35:00|10729.2|10728.2|10729.5|10728.5|10739.9|10738.9|10721.2|10720.2|6374
1594392000000|2020-07-10 14:40:00|10729.9|10728.9|10739.2|10738.2|10747.9|10746.9|10729.1|10728.1|7510
1594392300000|2020-07-10 14:45:00|10738.7|10737.7|10720.4|10719.4|10742.6|10741.6|10715.9|10714.9|7898
1594392600000|2020-07-10 14:50:00|10720.2|10719.2|10730.5|10729.5|10733.4|10732.4|10711.4|10710.4|5153
1594392900000|2020-07-10 14:55:00|10730.6|10729.6|10730.2|10729.2|10736.4|10735.4|10719|10718|4669
1594393200000|2020-07-10 15:00:00|10729.2|10728.2|10711.5|10710.5|10733.1|10732.1|10711.5|10710.5|6054
1594393500000|2020-07-10 15:05:00|10711.7|10710.7|10727.9|10726.9|10729|10728|10708.4|10707.4|4791
1594393800000|2020-07-10 15:10:00|10728|10727|10729.5|10728.5|10734|10733|10721.6|10720.6|4443
1594394100000|2020-07-10 15:15:00|10729.4|10728.4|10739|10738|10745.5|10744.5|10729.4|10728.4|4829
1594394400000|2020-07-10 15:20:00|10739.1|10738.1|10747|10746|10747.1|10746.1|10736.7|10735.7|3253
1594394700000|2020-07-10 15:25:00|10746.7|10745.7|10738.4|10737.4|10750.9|10749.9|10738.4|10737.4|3942
1594395000000|2020-07-10 15:30:00|10738.5|10737.5|10734.6|10733.6|10744.2|10743.2|10730|10729|4748
1594395300000|2020-07-10 15:35:00|10734.5|10733.5|10750|10749|10752.2|10751.2|10734.5|10733.5|4592
1594395600000|2020-07-10 15:40:00|10750.1|10749.1|10761.5|10760.5|10763.1|10762.1|10748.2|10747.2|4728
1594395900000|2020-07-10 15:45:00|10761.4|10760.4|10753.7|10752.7|10762.7|10761.7|10751.4|10750.4|3467
1594396200000|2020-07-10 15:50:00|10752.9|10751.9|10753.9|10752.9|10758.4|10757.4|10752.9|10751.9|3381
1594396500000|2020-07-10 15:55:00|10753.7|10752.7|10756.7|10755.7|10759.5|10758.5|10746|10745|6679
1594396800000|2020-07-10 16:00:00|10756.2|10755.2|10748.9|10747.9|10759.2|10758.2|10748.4|10747.4|4178
1594397100000|2020-07-10 16:05:00|10749|10748|10754|10753|10758.1|10757.1|10747|10746|4005
1594397400000|2020-07-10 16:10:00|10754.5|10753.5|10758.7|10757.7|10760.1|10759.1|10753.7|10752.7|2974
1594397700000|2020-07-10 16:15:00|10759|10758|10748|10747|10760.2|10759.2|10745.4|10744.4|3656
1594398000000|2020-07-10 16:20:00|10747.9|10746.9|10739.2|10738.2|10752.4|10751.4|10735.2|10734.2|4494
1594398300000|2020-07-10 16:25:00|10739.5|10738.5|10736|10735|10745.5|10744.5|10730|10729|4286
1594398600000|2020-07-10 16:30:00|10736.1|10735.1|10743.9|10742.9|10744.5|10743.5|10731.7|10730.7|2354
1594398900000|2020-07-10 16:35:00|10743.7|10742.7|10738.4|10737.4|10747.2|10746.2|10737.7|10736.7|4168
1594399200000|2020-07-10 16:40:00|10738.5|10737.5|10752.9|10751.9|10753.5|10752.5|10727.6|10726.6|5377
1594399500000|2020-07-10 16:45:00|10752.7|10751.7|10752.5|10751.5|10757.9|10756.9|10748.7|10747.7|2531
1594399800000|2020-07-10 16:50:00|10752.1|10751.1|10750.5|10749.5|10753.2|10752.2|10746|10745|2600
1594400100000|2020-07-10 16:55:00|10750.4|10749.4|10754.5|10753.5|10755|10754|10749.4|10748.4|2416
1594400400000|2020-07-10 17:00:00|10754.9|10753.9|10755.9|10754.9|10758.1|10757.1|10747.9|10746.9|2161
1594400700000|2020-07-10 17:05:00|10756|10755|10765.1|10764.1|10767.6|10766.6|10754.1|10753.1|3057
1594401000000|2020-07-10 17:10:00|10765|10764|10766|10765|10767.7|10766.7|10760.2|10759.2|2568
1594401300000|2020-07-10 17:15:00|10766.4|10765.4|10771|10770|10771.1|10770.1|10761.7|10760.7|2890
1594401600000|2020-07-10 17:20:00|10770.9|10769.9|10776.6|10775.6|10785.4|10784.4|10766.9|10765.9|4080
1594401900000|2020-07-10 17:25:00|10775.9|10774.9|10780|10779|10782.9|10781.9|10775.1|10774.1|1884
1594402200000|2020-07-10 17:30:00|10780.4|10779.4|10762.7|10761.7|10780.4|10779.4|10761|10760|3250
1594402500000|2020-07-10 17:35:00|10762.9|10761.9|10776|10775|10778.4|10777.4|10761.4|10760.4|3088
1594402800000|2020-07-10 17:40:00|10776.1|10775.1|10781.1|10780.1|10783.5|10782.5|10773.7|10772.7|2732
1594403100000|2020-07-10 17:45:00|10781.4|10780.4|10784.1|10783.1|10785|10784|10778.6|10777.6|2291
1594403400000|2020-07-10 17:50:00|10784.4|10783.4|10787.5|10786.5|10790.5|10789.5|10782.7|10781.7|3464
1594403700000|2020-07-10 17:55:00|10787.4|10786.4|10782.6|10781.6|10789.9|10788.9|10777.7|10776.7|2678
1594404000000|2020-07-10 18:00:00|10783.2|10782.2|10785.6|10784.6|10787.2|10786.2|10780.9|10779.9|2419
1594404300000|2020-07-10 18:05:00|10785.5|10784.5|10773.9|10772.9|10785.9|10784.9|10773.9|10772.9|2346
1594404600000|2020-07-10 18:10:00|10774.1|10773.1|10776.9|10775.9|10779|10778|10771.6|10770.6|1944
1594404900000|2020-07-10 18:15:00|10776.6|10775.6|10776.9|10775.9|10780.7|10779.7|10770.6|10769.6|2169
1594405200000|2020-07-10 18:20:00|10777.1|10776.1|10768.1|10767.1|10778.6|10777.6|10765.9|10764.9|2128
1594405500000|2020-07-10 18:25:00|10768|10767|10773.1|10772.1|10776.4|10775.4|10766.7|10765.7|1587
1594405800000|2020-07-10 18:30:00|10773|10772|10785.1|10784.1|10786.2|10785.2|10771.1|10770.1|2194
1594406100000|2020-07-10 18:35:00|10785|10784|10786.9|10785.9|10787.7|10786.7|10779.7|10778.7|1986
1594406400000|2020-07-10 18:40:00|10787|10786|10788.1|10787.1|10789.1|10788.1|10782.7|10781.7|1897
1594406700000|2020-07-10 18:45:00|10788.2|10787.2|10793|10792|10798.4|10797.4|10786.9|10785.9|3290
1594407000000|2020-07-10 18:50:00|10792.6|10791.6|10795.4|10794.4|10795.7|10794.7|10789.7|10788.7|1937
1594407300000|2020-07-10 18:55:00|10795.5|10794.5|10806.4|10805.4|10807.5|10806.5|10791.2|10790.2|4558
1594407600000|2020-07-10 19:00:00|10805.9|10804.9|10809|10808|10809.6|10808.6|10792.4|10791.4|4688
1594407900000|2020-07-10 19:05:00|10808.7|10807.7|10803.1|10802.1|10810.6|10809.6|10798.1|10797.1|2927
1594408200000|2020-07-10 19:10:00|10802.9|10801.9|10809|10808|10811.9|10810.9|10802.6|10801.6|2676
1594408500000|2020-07-10 19:15:00|10809.1|10808.1|10812.9|10811.9|10815.6|10814.6|10806.5|10805.5|2820
1594408800000|2020-07-10 19:20:00|10812.4|10811.4|10818.6|10817.6|10819.9|10818.9|10810.8|10809.8|2762
1594409100000|2020-07-10 19:25:00|10818.5|10817.5|10819.9|10818.9|10821.9|10820.9|10816.4|10815.4|2507
1594409400000|2020-07-10 19:30:00|10819.6|10818.6|10828.9|10827.9|10829.3|10828.3|10809.6|10808.6|5167
1594409700000|2020-07-10 19:35:00|10828.5|10827.5|10818.9|10817.9|10832.3|10831.3|10813.5|10812.5|4974
1594410000000|2020-07-10 19:40:00|10819.8|10818.8|10814.9|10813.9|10822.9|10821.9|10807.9|10806.9|3745
1594410300000|2020-07-10 19:45:00|10814.6|10813.6|10832.1|10831.1|10832.1|10831.1|10814.5|10813.5|3125
1594410600000|2020-07-10 19:50:00|10834.9|10833.9|10832.3|10831.3|10839.9|10838.9|10822.9|10821.9|4620
1594410900000|2020-07-10 19:55:00|10831.9|10830.9|10834.9|10833.9|10843.3|10842.3|10830.1|10829.1|6590
1594411200000|2020-07-10 20:00:00|10835.4|10833.4|10839.4|10837.4|10841|10839|10831.9|10829.9|3596
1594411500000|2020-07-10 20:05:00|10839.3|10837.3|10840.5|10838.5|10842|10840|10835.1|10833.1|2025
1594411800000|2020-07-10 20:10:00|10839.9|10837.9|10853.2|10848.2|10856.4|10854.4|10838.9|10836.9|3008
1594412100000|2020-07-10 20:15:00|10853|10848|10850.5|10845.5|10853|10848|10849.5|10844.5|0
1594412400000|2020-07-10 20:20:00|10851.2|10846.2|10853.1|10848.1|10853.5|10848.5|10851.1|10846.1|0
1594412700000|2020-07-10 20:25:00|10853.2|10848.2|10851.6|10846.6|10853.2|10848.2|10851.4|10846.4|0
1594413000000|2020-07-10 20:30:00|10850.6|10848.6|10855.6|10853.6|10858.9|10856.9|10849.1|10847.1|951
1594413300000|2020-07-10 20:35:00|10856.4|10854.4|10857.6|10855.6|10857.9|10855.9|10853.1|10851.1|389
1594413600000|2020-07-10 20:40:00|10857.9|10855.9|10856.1|10854.1|10858.4|10856.4|10854.4|10852.4|322
1594413900000|2020-07-10 20:45:00|10857.1|10855.1|10858.9|10856.9|10860.4|10858.4|10856.1|10854.1|297
1594414200000|2020-07-10 20:50:00|10860.1|10858.1|10856.9|10854.9|10861.4|10859.4|10855.9|10853.9|286
1594414500000|2020-07-10 20:55:00|10857.1|10855.1|10857.4|10852.4|10858.1|10856.1|10852.9|10850.9|246
1594591200000|2020-07-12 22:00:00|10870.6|10868.6|10880.6|10878.6|10885.1|10883.1|10864.6|10862.6|1767
1594591500000|2020-07-12 22:05:00|10881.5|10879.5|10885.3|10883.3|10886.4|10884.4|10870.4|10868.4|1130
1594591800000|2020-07-12 22:10:00|10886.3|10884.3|10905.3|10903.3|10912.9|10910.9|10886.3|10884.3|1385
1594592100000|2020-07-12 22:15:00|10905.6|10903.6|10905.8|10903.8|10908|10906|10901|10899|503
1594592400000|2020-07-12 22:20:00|10905.6|10903.6|10915.1|10913.1|10922.6|10920.6|10905.5|10903.5|1010
1594592700000|2020-07-12 22:25:00|10915.3|10913.3|10910.9|10908.9|10916.3|10914.3|10908|10906|583
1594593000000|2020-07-12 22:30:00|10911|10909|10910.8|10908.8|10912.6|10910.6|10904.4|10902.4|320
1594593300000|2020-07-12 22:35:00|10911|10909|10909.9|10907.9|10913.5|10911.5|10908|10906|202
1594593600000|2020-07-12 22:40:00|10910.1|10908.1|10908.5|10906.5|10910.6|10908.6|10902.5|10900.5|506
1594593900000|2020-07-12 22:45:00|10908.4|10906.4|10907.9|10905.9|10911.1|10909.1|10904.4|10902.4|257
1594594200000|2020-07-12 22:50:00|10908|10906|10905.4|10903.4|10909.1|10907.1|10903|10901|172
1594594500000|2020-07-12 22:55:00|10905.3|10903.3|10910.8|10908.8|10910.8|10908.8|10905.1|10903.1|210
1594594800000|2020-07-12 23:00:00|10911.1|10909.1|10912.5|10910.5|10915.5|10913.5|10909.6|10907.6|581
1594595100000|2020-07-12 23:05:00|10912.4|10910.4|10908.5|10906.5|10915.1|10913.1|10906.6|10904.6|332
1594595400000|2020-07-12 23:10:00|10908.3|10906.3|10908.3|10906.3|10909.6|10907.6|10903.8|10901.8|205
1594595700000|2020-07-12 23:15:00|10908.4|10906.4|10904|10902|10908.4|10906.4|10902.6|10900.6|215
1594596000000|2020-07-12 23:20:00|10904.1|10902.1|10901.8|10899.8|10905.3|10903.3|10894.6|10892.6|668
1594596300000|2020-07-12 23:25:00|10901.5|10899.5|10907.9|10905.9|10909.4|10907.4|10899|10897|337
1594596600000|2020-07-12 23:30:00|10907.5|10905.5|10903.9|10901.9|10908.3|10906.3|10899|10897|304
1594596900000|2020-07-12 23:35:00|10903.8|10901.8|10901.9|10899.9|10906.8|10904.8|10900.9|10898.9|221
1594597200000|2020-07-12 23:40:00|10901.4|10899.4|10900.6|10898.6|10902.6|10900.6|10899.4|10897.4|246
1594597500000|2020-07-12 23:45:00|10900.3|10898.3|10900.6|10898.6|10902.4|10900.4|10897.1|10895.1|231
1594597800000|2020-07-12 23:50:00|10900.5|10898.5|10896.1|10894.1|10901.4|10899.4|10895.3|10893.3|268
1594598100000|2020-07-12 23:55:00|10895.8|10893.8|10890.8|10888.8|10896.9|10894.9|10890|10888|387
1594598400000|2020-07-13 00:00:00|10890.9|10888.9|10882.8|10880.8|10895.1|10893.1|10877.5|10875.5|1160
1594598700000|2020-07-13 00:05:00|10882.9|10880.9|10885.9|10883.9|10887|10885|10879.5|10877.5|507
1594599000000|2020-07-13 00:10:00|10886|10884|10883.9|10881.9|10887.3|10885.3|10879.3|10877.3|538
1594599300000|2020-07-13 00:15:00|10883.5|10881.5|10875.5|10873.5|10883.6|10881.6|10872.3|10870.3|700
1594599600000|2020-07-13 00:20:00|10875|10873|10884|10882|10884|10882|10873.4|10871.4|558
1594599900000|2020-07-13 00:25:00|10884.1|10882.1|10890.8|10888.8|10891|10889|10882.8|10880.8|650
1594600200000|2020-07-13 00:30:00|10891|10889|10893.8|10891.8|10894.1|10892.1|10888.5|10886.5|411
1594600500000|2020-07-13 00:35:00|10894|10892|10890.8|10888.8|10895.9|10893.9|10888.9|10886.9|415
1594600800000|2020-07-13 00:40:00|10890.6|10888.6|10899.9|10897.9|10900.8|10898.8|10889.9|10887.9|536
1594601100000|2020-07-13 00:45:00|10900.1|10898.1|10900.4|10898.4|10902.4|10900.4|10898.3|10896.3|514
1594601400000|2020-07-13 00:50:00|10900.6|10898.6|10897.9|10895.9|10900.6|10898.6|10895.6|10893.6|327
1594601700000|2020-07-13 00:55:00|10898|10896|10905.4|10903.4|10906.4|10904.4|10897.1|10895.1|531
1594602000000|2020-07-13 01:00:00|10905.5|10903.5|10909.6|10907.6|10913.6|10911.6|10905.3|10903.3|812
1594602300000|2020-07-13 01:05:00|10909.8|10907.8|10905.3|10903.3|10912.4|10910.4|10905.1|10903.1|492
1594602600000|2020-07-13 01:10:00|10904.9|10902.9|10906.8|10904.8|10908.5|10906.5|10904.9|10902.9|414
1594602900000|2020-07-13 01:15:00|10906.6|10904.6|10899|10897|10907.3|10905.3|10896.4|10894.4|750
1594603200000|2020-07-13 01:20:00|10899.1|10897.1|10895.3|10893.3|10899.4|10897.4|10893.3|10891.3|423
1594603500000|2020-07-13 01:25:00|10895.1|10893.1|10896.5|10894.5|10899.1|10897.1|10893.3|10891.3|477
1594603800000|2020-07-13 01:30:00|10896.6|10894.6|10908.9|10906.9|10909.6|10907.6|10896.4|10894.4|837
1594604100000|2020-07-13 01:35:00|10909.3|10907.3|10908.3|10906.3|10911.1|10909.1|10908|10906|460
1594604400000|2020-07-13 01:40:00|10908.4|10906.4|10900.9|10898.9|10908.6|10906.6|10900.4|10898.4|644
1594604700000|2020-07-13 01:45:00|10900.6|10898.6|10905.9|10903.9|10906.4|10904.4|10900.6|10898.6|440
1594605000000|2020-07-13 01:50:00|10906|10904|10907.5|10905.5|10910.4|10908.4|10903.5|10901.5|463
1594605300000|2020-07-13 01:55:00|10907.6|10905.6|10905.9|10903.9|10911.1|10909.1|10905.9|10903.9|366
1594605600000|2020-07-13 02:00:00|10906.1|10904.1|10904.4|10902.4|10906.4|10904.4|10900.3|10898.3|596
1594605900000|2020-07-13 02:05:00|10904.6|10902.6|10903.3|10901.3|10905.8|10903.8|10900.1|10898.1|354
1594606200000|2020-07-13 02:10:00|10903.1|10901.1|10906.9|10904.9|10909.9|10907.9|10902.4|10900.4|427
1594606500000|2020-07-13 02:15:00|10906.8|10904.8|10909.1|10907.1|10909.9|10907.9|10905.3|10903.3|418
1594606800000|2020-07-13 02:20:00|10909|10907|10906.6|10904.6|10909|10907|10906.5|10904.5|211
1594607100000|2020-07-13 02:25:00|10906.9|10904.9|10905|10903|10907|10905|10902.6|10900.6|270
1594607400000|2020-07-13 02:30:00|10904.6|10902.6|10908.3|10906.3|10908.9|10906.9|10904.1|10902.1|298
1594607700000|2020-07-13 02:35:00|10908.8|10906.8|10905.1|10903.1|10909.5|10907.5|10905|10903|249
1594608000000|2020-07-13 02:40:00|10905.3|10903.3|10896.8|10894.8|10906|10904|10896.5|10894.5|465
1594608300000|2020-07-13 02:45:00|10896.6|10894.6|10896.8|10894.8|10899.4|10897.4|10894.1|10892.1|344
1594608600000|2020-07-13 02:50:00|10896.3|10894.3|10897.5|10895.5|10901.4|10899.4|10896.3|10894.3|404
1594608900000|2020-07-13 02:55:00|10897.6|10895.6|10894.6|10892.6|10897.6|10895.6|10892.9|10890.9|371
1594609200000|2020-07-13 03:00:00|10894.8|10892.8|10889.5|10887.5|10894.9|10892.9|10886.8|10884.8|563
1594609500000|2020-07-13 03:05:00|10889.4|10887.4|10887.4|10885.4|10893|10891|10886.9|10884.9|449
1594609800000|2020-07-13 03:10:00|10887.5|10885.5|10887.9|10885.9|10891.1|10889.1|10885.1|10883.1|374
1594610100000|2020-07-13 03:15:00|10887.8|10885.8|10892.9|10890.9|10893.6|10891.6|10887.6|10885.6|317
1594610400000|2020-07-13 03:20:00|10892.8|10890.8|10890.8|10888.8|10893.6|10891.6|10888.8|10886.8|184
1594610700000|2020-07-13 03:25:00|10891|10889|10894|10892|10896|10894|10890.6|10888.6|338
1594611000000|2020-07-13 03:30:00|10893.9|10891.9|10891.5|10889.5|10897.4|10895.4|10890.9|10888.9|308
1594611300000|2020-07-13 03:35:00|10891.6|10889.6|10893|10891|10893.9|10891.9|10889.9|10887.9|332
1594611600000|2020-07-13 03:40:00|10893.1|10891.1|10894.1|10892.1|10895.1|10893.1|10892.1|10890.1|132
1594611900000|2020-07-13 03:45:00|10894.3|10892.3|10895.5|10893.5|10896.6|10894.6|10892.5|10890.5|134
1594612200000|2020-07-13 03:50:00|10895.4|10893.4|10894.6|10892.6|10896.6|10894.6|10894.1|10892.1|117
1594612500000|2020-07-13 03:55:00|10894.5|10892.5|10892.1|10890.1|10895.4|10893.4|10891.9|10889.9|150
1594612800000|2020-07-13 04:00:00|10892.5|10890.5|10895.1|10893.1|10896|10894|10892.4|10890.4|131
1594613100000|2020-07-13 04:05:00|10895.3|10893.3|10891.6|10889.6|10896.1|10894.1|10891.1|10889.1|194
1594613400000|2020-07-13 04:10:00|10891.5|10889.5|10892.1|10890.1|10894.1|10892.1|10890.5|10888.5|152
1594613700000|2020-07-13 04:15:00|10892.3|10890.3|10895.4|10893.4|10896.6|10894.6|10892.3|10890.3|201
1594614000000|2020-07-13 04:20:00|10895.3|10893.3|10894.5|10892.5|10895.5|10893.5|10893.9|10891.9|117
1594614300000|2020-07-13 04:25:00|10894.4|10892.4|10893|10891|10895.5|10893.5|10892.8|10890.8|92
1594614600000|2020-07-13 04:30:00|10892.6|10890.6|10893.3|10891.3|10894.1|10892.1|10890.3|10888.3|194
1594614900000|2020-07-13 04:35:00|10893.4|10891.4|10893|10891|10894.4|10892.4|10892.5|10890.5|127
1594615200000|2020-07-13 04:40:00|10893.1|10891.1|10887.9|10885.9|10893.4|10891.4|10887.1|10885.1|349
1594615500000|2020-07-13 04:45:00|10888.3|10886.3|10889.5|10887.5|10891.6|10889.6|10888.1|10886.1|194
1594615800000|2020-07-13 04:50:00|10889.3|10887.3|10893.1|10891.1|10894.9|10892.9|10889.1|10887.1|239
1594616100000|2020-07-13 04:55:00|10893.3|10891.3|10893.1|10891.1|10895.9|10893.9|10892|10890|174
1594616400000|2020-07-13 05:00:00|10893|10891|10896.6|10894.6|10897.6|10895.6|10892.4|10890.4|381
1594616700000|2020-07-13 05:05:00|10896.5|10894.5|10900.4|10898.4|10903.9|10901.9|10896.1|10894.1|707
1594617000000|2020-07-13 05:10:00|10900.6|10898.6|10900.9|10898.9|10901.9|10899.9|10899.9|10897.9|219
1594617300000|2020-07-13 05:15:00|10901|10899|10900.1|10898.1|10902|10900|10899.9|10897.9|212
1594617600000|2020-07-13 05:20:00|10900.3|10898.3|10901.6|10899.6|10903.6|10901.6|10899.1|10897.1|280
1594617900000|2020-07-13 05:25:00|10901.5|10899.5|10903.3|10901.3|10903.4|10901.4|10899.5|10897.5|189
1594618200000|2020-07-13 05:30:00|10903.4|10901.4|10903.3|10901.3|10904.1|10902.1|10901.9|10899.9|233
1594618500000|2020-07-13 05:35:00|10903.4|10901.4|10906.4|10904.4|10906.4|10904.4|10901|10899|302
1594618800000|2020-07-13 05:40:00|10906.3|10904.3|10906.5|10904.5|10907.4|10905.4|10904.1|10902.1|331
1594619100000|2020-07-13 05:45:00|10906.6|10904.6|10906.9|10904.9|10907.9|10905.9|10904.1|10902.1|326
1594619400000|2020-07-13 05:50:00|10906.8|10904.8|10911.8|10909.8|10912.9|10910.9|10905.6|10903.6|525
1594619700000|2020-07-13 05:55:00|10911.5|10909.5|10912.6|10910.6|10914.9|10912.9|10911.1|10909.1|514
1594620000000|2020-07-13 06:00:00|10912.9|10910.9|10925.9|10923.9|10930.6|10928.6|10912.4|10910.4|1781
1594620300000|2020-07-13 06:05:00|10925.6|10923.6|10924.6|10922.6|10929.4|10927.4|10923|10921|819
1594620600000|2020-07-13 06:10:00|10924.5|10922.5|10918.9|10916.9|10925|10923|10917|10915|676
1594620900000|2020-07-13 06:15:00|10919|10917|10916.9|10914.9|10920.6|10918.6|10916.1|10914.1|519
1594621200000|2020-07-13 06:20:00|10916.8|10914.8|10914|10912|10918.6|10916.6|10912.3|10910.3|522
1594621500000|2020-07-13 06:25:00|10914.1|10912.1|10912.8|10910.8|10914.4|10912.4|10909.6|10907.6|756
1594621800000|2020-07-13 06:30:00|10913.1|10911.1|10914.5|10912.5|10919|10917|10912.6|10910.6|509
1594622100000|2020-07-13 06:35:00|10914.9|10912.9|10912|10910|10917.9|10915.9|10912|10910|344
1594622400000|2020-07-13 06:40:00|10911.6|10909.6|10918.1|10916.1|10919.4|10917.4|10911.5|10909.5|419
1594622700000|2020-07-13 06:45:00|10918.3|10916.3|10916.6|10914.6|10920.1|10918.1|10915.9|10913.9|473
1594623000000|2020-07-13 06:50:00|10916.5|10914.5|10915.6|10913.6|10917.8|10915.8|10914.4|10912.4|316
1594623300000|2020-07-13 06:55:00|10915.5|10913.5|10911.4|10909.4|10917.4|10915.4|10911.1|10909.1|445
1594623600000|2020-07-13 07:00:00|10910.5|10908.5|10911.6|10909.6|10917.4|10915.4|10908.4|10906.4|990
1594623900000|2020-07-13 07:05:00|10911.5|10909.5|10900.9|10898.9|10911.5|10909.5|10899.5|10897.5|1519
1594624200000|2020-07-13 07:10:00|10901.3|10899.3|10900.8|10898.8|10905.4|10903.4|10899.4|10897.4|1170
1594624500000|2020-07-13 07:15:00|10901.3|10899.3|10905.4|10903.4|10906.6|10904.6|10898.4|10896.4|1064
1594624800000|2020-07-13 07:20:00|10905.5|10903.5|10907.4|10905.4|10912.9|10910.9|10904.4|10902.4|1177
1594625100000|2020-07-13 07:25:00|10907|10905|10902.9|10900.9|10908.1|10906.1|10900.3|10898.3|839
1594625400000|2020-07-13 07:30:00|10902.8|10900.8|10911.8|10909.8|10912.6|10910.6|10901.5|10899.5|1107
1594625700000|2020-07-13 07:35:00|10911.6|10909.6|10910.9|10908.9|10913.1|10911.1|10906.6|10904.6|594
1594626000000|2020-07-13 07:40:00|10910.8|10908.8|10909.6|10907.6|10912.6|10910.6|10906.6|10904.6|716
1594626300000|2020-07-13 07:45:00|10909.8|10907.8|10906.5|10904.5|10911.1|10909.1|10904.6|10902.6|591
1594626600000|2020-07-13 07:50:00|10906.4|10904.4|10904.9|10902.9|10907.8|10905.8|10902.4|10900.4|689
1594626900000|2020-07-13 07:55:00|10905|10903|10900.8|10898.8|10907.1|10905.1|10899.9|10897.9|593
1594627200000|2020-07-13 08:00:00|10900.5|10898.5|10896|10894|10901.1|10899.1|10893.1|10891.1|1272
1594627500000|2020-07-13 08:05:00|10895.9|10893.9|10901.4|10899.4|10902.5|10900.5|10895.3|10893.3|798
1594627800000|2020-07-13 08:10:00|10901.6|10899.6|10902.9|10900.9|10904.6|10902.6|10900.9|10898.9|592
1594628100000|2020-07-13 08:15:00|10902.8|10900.8|10895.9|10893.9|10904.1|10902.1|10894.1|10892.1|681
1594628400000|2020-07-13 08:20:00|10895.5|10893.5|10893.6|10891.6|10898.4|10896.4|10892.4|10890.4|722
1594628700000|2020-07-13 08:25:00|10893.9|10891.9|10895.4|10893.4|10896.1|10894.1|10890.4|10888.4|744
1594629000000|2020-07-13 08:30:00|10895.9|10893.9|10883.9|10881.9|10895.9|10893.9|10882.1|10880.1|1298
1594629300000|2020-07-13 08:35:00|10884.1|10882.1|10891.1|10889.1|10892|10890|10880.4|10878.4|945
1594629600000|2020-07-13 08:40:00|10891.4|10889.4|10894.9|10892.9|10896.1|10894.1|10888.9|10886.9|635
1594629900000|2020-07-13 08:45:00|10895|10893|10897.9|10895.9|10899.1|10897.1|10892.9|10890.9|778
1594630200000|2020-07-13 08:50:00|10897.6|10895.6|10898.3|10896.3|10900.1|10898.1|10895.9|10893.9|414
1594630500000|2020-07-13 08:55:00|10898.4|10896.4|10898.1|10896.1|10898.4|10896.4|10894.9|10892.9|417
1594630800000|2020-07-13 09:00:00|10898.3|10896.3|10904.1|10902.1|10906|10904|10897|10895|936
1594631100000|2020-07-13 09:05:00|10904.3|10902.3|10901.5|10899.5|10904.9|10902.9|10900.6|10898.6|480
1594631400000|2020-07-13 09:10:00|10901|10899|10902.6|10900.6|10903.6|10901.6|10900.6|10898.6|390
1594631700000|2020-07-13 09:15:00|10902.9|10900.9|10905.9|10903.9|10908.1|10906.1|10900|10898|631
1594632000000|2020-07-13 09:20:00|10905.5|10903.5|10889.5|10887.5|10905.9|10903.9|10887.1|10885.1|1276
1594632300000|2020-07-13 09:25:00|10889.4|10887.4|10895.6|10893.6|10895.6|10893.6|10888.9|10886.9|391
1594632600000|2020-07-13 09:30:00|10895.1|10893.1|10897.9|10895.9|10899.6|10897.6|10892.6|10890.6|550
1594632900000|2020-07-13 09:35:00|10897.8|10895.8|10904.9|10902.9|10907.3|10905.3|10897.4|10895.4|732
1594633200000|2020-07-13 09:40:00|10905|10903|10899.6|10897.6|10905.4|10903.4|10899.1|10897.1|473
1594633500000|2020-07-13 09:45:00|10899.8|10897.8|10904.3|10902.3|10906|10904|10898.4|10896.4|425
1594633800000|2020-07-13 09:50:00|10904.4|10902.4|10903.4|10901.4|10907.1|10905.1|10901.4|10899.4|560
1594634100000|2020-07-13 09:55:00|10903.5|10901.5|10909.4|10907.4|10910.9|10908.9|10903.5|10901.5|876
1594634400000|2020-07-13 10:00:00|10909.1|10907.1|10909.9|10907.9|10910.1|10908.1|10904.9|10902.9|555
1594634700000|2020-07-13 10:05:00|10909.8|10907.8|10913.9|10911.9|10915.9|10913.9|10902.4|10900.4|998
1594635000000|2020-07-13 10:10:00|10913.8|10911.8|10909.8|10907.8|10913.9|10911.9|10907.1|10905.1|491
1594635300000|2020-07-13 10:15:00|10909.9|10907.9|10916.4|10914.4|10916.6|10914.6|10907.1|10905.1|467
1594635600000|2020-07-13 10:20:00|10916.5|10914.5|10914|10912|10916.6|10914.6|10912.1|10910.1|331
1594635900000|2020-07-13 10:25:00|10914.1|10912.1|10914.4|10912.4|10915.3|10913.3|10912.9|10910.9|309
1594636200000|2020-07-13 10:30:00|10914.3|10912.3|10914.9|10912.9|10916.6|10914.6|10909.9|10907.9|589
1594636500000|2020-07-13 10:35:00|10914.5|10912.5|10909.6|10907.6|10914.5|10912.5|10907.6|10905.6|429
1594636800000|2020-07-13 10:40:00|10909.8|10907.8|10906.5|10904.5|10910.9|10908.9|10906|10904|489
1594637100000|2020-07-13 10:45:00|10906|10904|10909.6|10907.6|10911.6|10909.6|10905|10903|634
1594637400000|2020-07-13 10:50:00|10910.1|10908.1|10920.6|10918.6|10923.9|10921.9|10909.6|10907.6|1150
1594637700000|2020-07-13 10:55:00|10920.9|10918.9|10921.9|10919.9|10923.1|10921.1|10919.9|10917.9|574
1594638000000|2020-07-13 11:00:00|10921.4|10919.4|10931.8|10929.8|10932.5|10930.5|10920|10918|1404
1594638300000|2020-07-13 11:05:00|10932|10930|10941.9|10939.9|10947.6|10945.6|10930.9|10928.9|1997
1594638600000|2020-07-13 11:10:00|10941.8|10939.8|10947.6|10945.6|10951.5|10949.5|10939.1|10937.1|1399
1594638900000|2020-07-13 11:15:00|10947.5|10945.5|10941.1|10939.1|10948|10946|10941.1|10939.1|826
1594639200000|2020-07-13 11:20:00|10940.9|10938.9|10943.1|10941.1|10944.6|10942.6|10940.4|10938.4|597
1594639500000|2020-07-13 11:25:00|10943.3|10941.3|10942.9|10940.9|10944.6|10942.6|10941.1|10939.1|402
1594639800000|2020-07-13 11:30:00|10942.6|10940.6|10945.6|10943.6|10947.4|10945.4|10941.1|10939.1|687
1594640100000|2020-07-13 11:35:00|10946|10944|10947.9|10945.9|10949|10947|10943.9|10941.9|448
1594640400000|2020-07-13 11:40:00|10947.6|10945.6|10950.9|10948.9|10953.4|10951.4|10947.1|10945.1|793
1594640700000|2020-07-13 11:45:00|10950.8|10948.8|10949.9|10947.9|10954.9|10952.9|10946.8|10944.8|717
1594641000000|2020-07-13 11:50:00|10949.8|10947.8|10950.8|10948.8|10952.6|10950.6|10947.5|10945.5|593
1594641300000|2020-07-13 11:55:00|10951.1|10949.1|10953.6|10951.6|10953.6|10951.6|10948.6|10946.6|768
1594641600000|2020-07-13 12:00:00|10953.4|10951.4|10953.1|10951.1|10965.3|10963.3|10952.5|10950.5|1745
1594641900000|2020-07-13 12:05:00|10952.8|10950.8|10951.9|10949.9|10954.3|10952.3|10950.6|10948.6|461
1594642200000|2020-07-13 12:10:00|10952.3|10950.3|10948.1|10946.1|10953.1|10951.1|10947.9|10945.9|711
1594642500000|2020-07-13 12:15:00|10947.9|10945.9|10944.6|10942.6|10948.1|10946.1|10942.5|10940.5|1135
1594642800000|2020-07-13 12:20:00|10944.8|10942.8|10949.4|10947.4|10950.4|10948.4|10943.9|10941.9|776
1594643100000|2020-07-13 12:25:00|10949.1|10947.1|10946.4|10944.4|10951.8|10949.8|10943.9|10941.9|893
1594643400000|2020-07-13 12:30:00|10946.6|10944.6|10944.4|10942.4|10947.4|10945.4|10942.6|10940.6|827
1594643700000|2020-07-13 12:35:00|10944.1|10942.1|10944.4|10942.4|10946.4|10944.4|10942.4|10940.4|533
1594644000000|2020-07-13 12:40:00|10944.1|10942.1|10946.4|10944.4|10946.5|10944.5|10943.5|10941.5|418
1594644300000|2020-07-13 12:45:00|10946.5|10944.5|10954|10952|10955.1|10953.1|10946.4|10944.4|1126
1594644600000|2020-07-13 12:50:00|10953.8|10951.8|10952.8|10950.8|10953.9|10951.9|10950.1|10948.1|600
1594644900000|2020-07-13 12:55:00|10952.9|10950.9|10950.5|10948.5|10954.1|10952.1|10949.4|10947.4|848
1594645200000|2020-07-13 13:00:00|10950.4|10948.4|10955.1|10953.1|10955.6|10953.6|10950.1|10948.1|852
1594645500000|2020-07-13 13:05:00|10955.4|10953.4|10947.1|10945.1|10955.4|10953.4|10946.8|10944.8|1604
1594645800000|2020-07-13 13:10:00|10946.9|10944.9|10952.9|10950.9|10953.1|10951.1|10944.8|10942.8|1072
1594646100000|2020-07-13 13:15:00|10952.8|10950.8|10956.9|10954.9|10956.9|10954.9|10950.6|10948.6|806
1594646400000|2020-07-13 13:20:00|10956.6|10954.6|10956.1|10954.1|10957|10955|10953.4|10951.4|2186
1594646700000|2020-07-13 13:25:00|10956|10954|10951.4|10949.4|10958.1|10956.1|10949|10947|2440
1594647000000|2020-07-13 13:30:00|10950.9|10949.9|10961.4|10960.4|10978.1|10977.1|10943|10942|15112
1594647300000|2020-07-13 13:35:00|10961.5|10960.5|10985.6|10984.6|10994.8|10993.8|10961.5|10960.5|11860
1594647600000|2020-07-13 13:40:00|10986.1|10985.1|11005.6|11004.6|11010.1|11009.1|10986.1|10985.1|10394
1594647900000|2020-07-13 13:45:00|11005.8|11004.8|10994.6|10993.6|11009.4|11008.4|10984.5|10983.5|8096
1594648200000|2020-07-13 13:50:00|10994.9|10993.9|10986.6|10985.6|10997.1|10996.1|10975.9|10974.9|6240
1594648500000|2020-07-13 13:55:00|10986.4|10985.4|10977.9|10976.9|11007.1|11006.1|10975.8|10974.8|6559
1594648800000|2020-07-13 14:00:00|10978.3|10977.3|10978.6|10977.6|10988.6|10987.6|10956.9|10955.9|8798
1594649100000|2020-07-13 14:05:00|10978.8|10977.8|10997.6|10996.6|10997.9|10996.9|10974.6|10973.6|5906
1594649400000|2020-07-13 14:10:00|10999.5|10998.5|10996.2|10995.2|11006.5|11005.5|10991|10990|5500
1594649700000|2020-07-13 14:15:00|10996.3|10995.3|10988.8|10987.8|11002.2|11001.2|10987.3|10986.3|5216
1594650000000|2020-07-13 14:20:00|10989.3|10988.3|10999|10998|11004.3|11003.3|10985.8|10984.8|4322
1594650300000|2020-07-13 14:25:00|10998.8|10997.8|11014|11013|11016|11015|10990.8|10989.8|5379
1594650600000|2020-07-13 14:30:00|11014.7|11013.7|11010.8|11009.8|11017.8|11016.8|11003.5|11002.5|5559
1594650900000|2020-07-13 14:35:00|11011.3|11010.3|11008.8|11007.8|11011.8|11010.8|10990.9|10989.9|5181
1594651200000|2020-07-13 14:40:00|11009.2|11008.2|11021.5|11020.5|11029.5|11028.5|11008.5|11007.5|6932
1594651500000|2020-07-13 14:45:00|11021.3|11020.3|11022.7|11021.7|11025.5|11024.5|11000.3|10999.3|7154
1594651800000|2020-07-13 14:50:00|11022.8|11021.8|11020.8|11019.8|11027.7|11026.7|11012.3|11011.3|5142
1594652100000|2020-07-13 14:55:00|11020.5|11019.5|11043.3|11042.3|11044.5|11043.5|11017.5|11016.5|7117
1594652400000|2020-07-13 15:00:00|11042.5|11041.5|11058.3|11057.3|11060.9|11059.9|11035|11034|8077
1594652700000|2020-07-13 15:05:00|11058|11057|11049.8|11048.8|11063.8|11062.8|11046.5|11045.5|7047
1594653000000|2020-07-13 15:10:00|11050|11049|11053|11052|11058.8|11057.8|11050|11049|3348
1594653300000|2020-07-13 15:15:00|11052.8|11051.8|11062.3|11061.3|11066.2|11065.2|11050.8|11049.8|3572
1594653600000|2020-07-13 15:20:00|11062.5|11061.5|11061.3|11060.3|11068.4|11067.4|11047.9|11046.9|5109
1594653900000|2020-07-13 15:25:00|11061.5|11060.5|11067.4|11066.4|11071.2|11070.2|11058.9|11057.9|4602
1594654200000|2020-07-13 15:30:00|11067.8|11066.8|11060.3|11059.3|11073.3|11072.3|11059.4|11058.4|4885
1594654500000|2020-07-13 15:35:00|11060.5|11059.5|11069|11068|11070|11069|11059.8|11058.8|2991
1594654800000|2020-07-13 15:40:00|11069.4|11068.4|11057.3|11056.3|11069.8|11068.8|11056.5|11055.5|6108
1594655100000|2020-07-13 15:45:00|11057.5|11056.5|11040.8|11039.8|11060.9|11059.9|11034.4|11033.4|7174
1594655400000|2020-07-13 15:50:00|11040.3|11039.3|11035.3|11034.3|11049|11048|11032.2|11031.2|4701
1594655700000|2020-07-13 15:55:00|11035.5|11034.5|11047.9|11046.9|11048.4|11047.4|11031.3|11030.3|3092
1594656000000|2020-07-13 16:00:00|11048.3|11047.3|11051.8|11050.8|11054.5|11053.5|11044|11043|3333
1594656300000|2020-07-13 16:05:00|11051.3|11050.3|11054.2|11053.2|11055.9|11054.9|11047|11046|2874
1594656600000|2020-07-13 16:10:00|11053.8|11052.8|11040.2|11039.2|11054.3|11053.3|11033|11032|4059
1594656900000|2020-07-13 16:15:00|11040.5|11039.5|11046.7|11045.7|11046.9|11045.9|11037.9|11036.9|2011
1594657200000|2020-07-13 16:20:00|11046.5|11045.5|11054.7|11053.7|11055.8|11054.8|11044.9|11043.9|2875
1594657500000|2020-07-13 16:25:00|11054.9|11053.9|11045|11044|11056.9|11055.9|11043.8|11042.8|2031
1594657800000|2020-07-13 16:30:00|11045.2|11044.2|11039.5|11038.5|11047.9|11046.9|11037.9|11036.9|2660
1594658100000|2020-07-13 16:35:00|11039.3|11038.3|11036.3|11035.3|11040.7|11039.7|11028.2|11027.2|3930
1594658400000|2020-07-13 16:40:00|11036.4|11035.4|11025.4|11024.4|11037.8|11036.8|11019.7|11018.7|3777
1594658700000|2020-07-13 16:45:00|11025.2|11024.2|11011.2|11010.2|11031.9|11030.9|11005|11004|4680
1594659000000|2020-07-13 16:50:00|11010.7|11009.7|10994.8|10993.8|11013.5|11012.5|10992.2|10991.2|5503
1594659300000|2020-07-13 16:55:00|10995|10994|10981|10980|11004|11003|10979.8|10978.8|6143
1594659600000|2020-07-13 17:00:00|10981.8|10980.8|11000.5|10999.5|11000.9|10999.9|10981.4|10980.4|6881
1594659900000|2020-07-13 17:05:00|11001|11000|10994.2|10993.2|11004.2|11003.2|10991.5|10990.5|4318
1594660200000|2020-07-13 17:10:00|10994.5|10993.5|10990.2|10989.2|11000.5|10999.5|10984.3|10983.3|3790
1594660500000|2020-07-13 17:15:00|10990|10989|11009.3|11008.3|11010.3|11009.3|10989.5|10988.5|5056
1594660800000|2020-07-13 17:20:00|11009.2|11008.2|11017.3|11016.3|11022.2|11021.2|11005.4|11004.4|4003
1594661100000|2020-07-13 17:25:00|11017.4|11016.4|11020.5|11019.5|11022.6|11021.6|11010.9|11009.9|2995
1594661400000|2020-07-13 17:30:00|11020.6|11019.6|11018.9|11017.9|11027.4|11026.4|11016.8|11015.8|3236
1594661700000|2020-07-13 17:35:00|11018.8|11017.8|11009.4|11008.4|11026.5|11025.5|11009.4|11008.4|4161
1594662000000|2020-07-13 17:40:00|11009.9|11008.9|10984.6|10983.6|11012|11011|10979.1|10978.1|5657
1594662300000|2020-07-13 17:45:00|10984.8|10983.8|10972.3|10971.3|10990|10989|10966.5|10965.5|4793
1594662600000|2020-07-13 17:50:00|10972.1|10971.1|10976.8|10975.8|10977.8|10976.8|10971|10970|3222
1594662900000|2020-07-13 17:55:00|10976.6|10975.6|10958.3|10957.3|10977.1|10976.1|10954.5|10953.5|5159
1594663200000|2020-07-13 18:00:00|10958.5|10957.5|10923.1|10922.1|10970|10969|10915.5|10914.5|10034
1594663500000|2020-07-13 18:05:00|10922.8|10921.8|10881|10880|10933.3|10932.3|10870.4|10869.4|14972
1594663800000|2020-07-13 18:10:00|10879.8|10878.8|10894.3|10893.3|10899.8|10898.8|10863.6|10862.6|13573
1594664100000|2020-07-13 18:15:00|10894.1|10893.1|10910.3|10909.3|10912.8|10911.8|10889.5|10888.5|7881
1594664400000|2020-07-13 18:20:00|10910.5|10909.5|10875.8|10874.8|10914.5|10913.5|10870.1|10869.1|8047
1594664700000|2020-07-13 18:25:00|10875.3|10874.3|10841|10840|10889.3|10888.3|10833|10832|13367
1594665000000|2020-07-13 18:30:00|10841.5|10840.5|10810.5|10809.5|10849.5|10848.5|10799.5|10798.5|13381
1594665300000|2020-07-13 18:35:00|10810.8|10809.8|10843.3|10842.3|10843.3|10842.3|10793|10792|13607
1594665600000|2020-07-13 18:40:00|10842.8|10841.8|10860.5|10859.5|10868.6|10867.6|10840.5|10839.5|9216
1594665900000|2020-07-13 18:45:00|10860.3|10859.3|10872.8|10871.8|10878|10877|10836|10835|9197
1594666200000|2020-07-13 18:50:00|10872.3|10871.3|10883.5|10882.5|10888.1|10887.1|10869|10868|7874
1594666500000|2020-07-13 18:55:00|10883.8|10882.8|10883.3|10882.3|10894.5|10893.5|10876.5|10875.5|6824
1594666800000|2020-07-13 19:00:00|10882.8|10881.8|10818.6|10817.6|10886.3|10885.3|10817.5|10816.5|11382
1594667100000|2020-07-13 19:05:00|10818|10817|10779|10778|10826|10825|10772.3|10771.3|15388
1594667400000|2020-07-13 19:10:00|10779.1|10778.1|10785.3|10784.3|10805.5|10804.5|10771|10770|8946
1594667700000|2020-07-13 19:15:00|10785|10784|10765.3|10764.3|10792.8|10791.8|10760.3|10759.3|10145
1594668000000|2020-07-13 19:20:00|10766|10765|10730.8|10729.8|10776|10775|10730.8|10729.8|11309
1594668300000|2020-07-13 19:25:00|10730.9|10729.9|10717|10716|10753.3|10752.3|10711.2|10710.2|13328
1594668600000|2020-07-13 19:30:00|10716.5|10715.5|10624.5|10623.5|10728.7|10727.7|10622|10621|20902
1594668900000|2020-07-13 19:35:00|10624.9|10623.9|10652.7|10651.7|10671.3|10670.3|10624.9|10623.9|15176
1594669200000|2020-07-13 19:40:00|10652.3|10651.3|10700.3|10699.3|10711.8|10710.8|10648.7|10647.7|14386
1594669500000|2020-07-13 19:45:00|10700.7|10699.7|10636.8|10635.8|10701.5|10700.5|10633.3|10632.3|14353
1594669800000|2020-07-13 19:50:00|10636.2|10635.2|10577.5|10576.5|10637.8|10636.8|10577|10576|17345
1594670100000|2020-07-13 19:55:00|10576|10575|10606.7|10605.7|10625.5|10624.5|10576|10575|20459
1594670400000|2020-07-13 20:00:00|10607.2|10605.2|10616.8|10614.8|10631|10629|10601.5|10599.5|8414
1594670700000|2020-07-13 20:05:00|10616.3|10614.3|10593.8|10591.8|10622.4|10620.4|10581.4|10579.4|8851
1594671000000|2020-07-13 20:10:00|10593.5|10591.5|10618.4|10613.4|10619.3|10614.5|10588|10586|3833
1594671300000|2020-07-13 20:15:00|10618.5|10613.5|10617.8|10612.8|10620.6|10615.6|10615.9|10610.9|0
1594671600000|2020-07-13 20:20:00|10617.6|10612.6|10626.6|10621.6|10627.6|10622.6|10617.6|10612.6|0
1594671900000|2020-07-13 20:25:00|10626.7|10621.7|10623.5|10618.5|10627|10622|10621.8|10616.8|0
1594672200000|2020-07-13 20:30:00|10621|10619|10617.3|10615.3|10621|10619|10611.8|10609.8|1598
1594672500000|2020-07-13 20:35:00|10617|10615|10611.8|10609.8|10617|10615|10610.3|10608.3|1003
1594672800000|2020-07-13 20:40:00|10611.5|10609.5|10608.8|10606.8|10614.8|10612.8|10608.3|10606.3|905
1594673100000|2020-07-13 20:45:00|10609|10607|10610.8|10608.8|10613.8|10611.8|10606.5|10604.5|639
1594673400000|2020-07-13 20:50:00|10610.5|10608.5|10607.8|10605.8|10611.3|10609.3|10605.8|10603.8|414
1594673700000|2020-07-13 20:55:00|10609.3|10607.3|10615.3|10610.3|10617|10615|10608.8|10606.8|358
1594674000000|2020-07-13 21:00:00|10615.4|10610.4|10617.7|10612.7|10617.8|10612.8|10615|10610|0
1594674300000|2020-07-13 21:05:00|10617.2|10612.2|10617.5|10612.5|10619.3|10614.3|10617|10612|0
1594674600000|2020-07-13 21:10:00|10614.7|10609.7|10612.4|10607.4|10617.5|10612.5|10612.1|10607.1|0
1594674900000|2020-07-13 21:15:00|10613.1|10608.1|10612.3|10607.3|10613.1|10608.1|10612|10607|0
1594675200000|2020-07-13 21:20:00|10612.4|10607.4|10612.6|10607.6|10613.4|10608.4|10611.7|10606.7|0
1594675500000|2020-07-13 21:25:00|10612.5|10607.5|10613.2|10608.2|10613.7|10608.7|10612.5|10607.5|0
1594675800000|2020-07-13 21:30:00|10612.9|10607.9|10609.7|10604.7|10613.5|10608.5|10609.7|10604.7|0
1594676100000|2020-07-13 21:35:00|10609.6|10604.6|10612.1|10607.1|10612.1|10607.1|10608.7|10603.7|0
1594676400000|2020-07-13 21:40:00|10611.5|10606.5|10613.2|10608.2|10613.7|10608.7|10611|10606|0
1594676700000|2020-07-13 21:45:00|10613.3|10608.3|10615.3|10610.3|10615.3|10610.3|10613.3|10608.3|0
1594677000000|2020-07-13 21:50:00|10615.2|10610.2|10617.2|10612.2|10617.2|10612.2|10615.2|10610.2|0
1594677300000|2020-07-13 21:55:00|10617.3|10612.3|10618.3|10613.3|10618.3|10613.3|10615.5|10610.5|0
1594677600000|2020-07-13 22:00:00|10616.5|10614.5|10645.7|10643.7|10648|10646|10616.3|10614.3|1512
1594677900000|2020-07-13 22:05:00|10645.9|10643.9|10648.9|10646.9|10651.4|10649.4|10644.8|10642.8|750
1594678200000|2020-07-13 22:10:00|10648.8|10646.8|10651.3|10649.3|10652.5|10650.5|10645.5|10643.5|476
1594678500000|2020-07-13 22:15:00|10651.7|10649.7|10650.3|10648.3|10651.8|10649.8|10646.9|10644.9|385
1594678800000|2020-07-13 22:20:00|10650.5|10648.5|10655.4|10653.4|10655.4|10653.4|10648|10646|648
1594679100000|2020-07-13 22:25:00|10655.5|10653.5|10659.4|10657.4|10659.9|10657.9|10654.9|10652.9|847
1594679400000|2020-07-13 22:30:00|10659.7|10657.7|10655.9|10653.9|10661|10659|10654.2|10652.2|592
1594679700000|2020-07-13 22:35:00|10656.4|10654.4|10660.2|10658.2|10660.4|10658.4|10650.9|10648.9|684
1594680000000|2020-07-13 22:40:00|10660.5|10658.5|10660.5|10658.5|10661.3|10659.3|10657.4|10655.4|586
1594680300000|2020-07-13 22:45:00|10660.7|10658.7|10658.4|10656.4|10660.7|10658.7|10658|10656|295
1594680600000|2020-07-13 22:50:00|10658.5|10656.5|10650.5|10648.5|10658.5|10656.5|10647.5|10645.5|650
1594680900000|2020-07-13 22:55:00|10650.7|10648.7|10647.2|10645.2|10651.7|10649.7|10643.5|10641.5|557
1594681200000|2020-07-13 23:00:00|10646.9|10644.9|10659.2|10657.2|10659.3|10657.3|10646.9|10644.9|583
1594681500000|2020-07-13 23:05:00|10659|10657|10657|10655|10659.4|10657.4|10652.7|10650.7|422
1594681800000|2020-07-13 23:10:00|10657.2|10655.2|10657.4|10655.4|10661|10659|10654.7|10652.7|277
1594682100000|2020-07-13 23:15:00|10657.7|10655.7|10656.9|10654.9|10658.8|10656.8|10655.7|10653.7|285
1594682400000|2020-07-13 23:20:00|10656.8|10654.8|10657.5|10655.5|10659|10657|10656.7|10654.7|317
1594682700000|2020-07-13 23:25:00|10657.8|10655.8|10660.9|10658.9|10662.5|10660.5|10657.5|10655.5|533
1594683000000|2020-07-13 23:30:00|10660.4|10658.4|10664.4|10662.4|10666.4|10664.4|10660.2|10658.2|402
1594683300000|2020-07-13 23:35:00|10664.2|10662.2|10663.2|10661.2|10665.3|10663.3|10662.5|10660.5|256
1594683600000|2020-07-13 23:40:00|10662.8|10660.8|10665.7|10663.7|10666.4|10664.4|10662.5|10660.5|394
1594683900000|2020-07-13 23:45:00|10665.9|10663.9|10668|10666|10668.4|10666.4|10662|10660|689
1594684200000|2020-07-13 23:50:00|10668.2|10666.2|10665.5|10663.5|10674.2|10672.2|10665.3|10663.3|671
1594684500000|2020-07-13 23:55:00|10665.4|10663.4|10659.4|10657.4|10666|10664|10652.5|10650.5|767
1594684800000|2020-07-14 00:00:00|10659|10657|10647.5|10645.5|10667.3|10665.3|10647.5|10645.5|993
1594685100000|2020-07-14 00:05:00|10647.4|10645.4|10652.3|10650.3|10652.3|10650.3|10633.9|10631.9|1402
1594685400000|2020-07-14 00:10:00|10651.9|10649.9|10653.9|10651.9|10658.9|10656.9|10647.5|10645.5|720
1594685700000|2020-07-14 00:15:00|10654.3|10652.3|10657.4|10655.4|10659.2|10657.2|10653.2|10651.2|407
1594686000000|2020-07-14 00:20:00|10657.5|10655.5|10656.7|10654.7|10659|10657|10654.7|10652.7|326
1594686300000|2020-07-14 00:25:00|10657.3|10655.3|10662.7|10660.7|10664.7|10662.7|10655.3|10653.3|608
1594686600000|2020-07-14 00:30:00|10662.5|10660.5|10651.7|10649.7|10663.2|10661.2|10651|10649|623
1594686900000|2020-07-14 00:35:00|10651.3|10649.3|10647.7|10645.7|10653|10651|10644.3|10642.3|759
1594687200000|2020-07-14 00:40:00|10647.8|10645.8|10652.2|10650.2|10654.9|10652.9|10647.5|10645.5|452
1594687500000|2020-07-14 00:45:00|10652.4|10650.4|10660.2|10658.2|10660.7|10658.7|10651.2|10649.2|681
1594687800000|2020-07-14 00:50:00|10660.3|10658.3|10657.5|10655.5|10662.5|10660.5|10654.7|10652.7|798
1594688100000|2020-07-14 00:55:00|10656.7|10654.7|10658.3|10656.3|10658.5|10656.5|10649|10647|778
1594688400000|2020-07-14 01:00:00|10657.5|10655.5|10655.8|10653.8|10664.2|10662.2|10648.4|10646.4|814
1594688700000|2020-07-14 01:05:00|10655.7|10653.7|10660.9|10658.9|10662.4|10660.4|10655.7|10653.7|534
1594689000000|2020-07-14 01:10:00|10660.8|10658.8|10661.2|10659.2|10664|10662|10658.4|10656.4|483
1594689300000|2020-07-14 01:15:00|10661|10659|10660.3|10658.3|10664.2|10662.2|10656.5|10654.5|399
1594689600000|2020-07-14 01:20:00|10659.4|10657.4|10636.3|10634.3|10661.4|10659.4|10628.5|10626.5|1131
1594689900000|2020-07-14 01:25:00|10635.9|10633.9|10628.7|10626.7|10638.3|10636.3|10624.5|10622.5|1061
1594690200000|2020-07-14 01:30:00|10629.2|10627.2|10644.4|10642.4|10645.4|10643.4|10627.9|10625.9|803
1594690500000|2020-07-14 01:35:00|10644.2|10642.2|10656.8|10654.8|10657.9|10655.9|10643.3|10641.3|751
1594690800000|2020-07-14 01:40:00|10656.7|10654.7|10658.8|10656.8|10661.8|10659.8|10654.9|10652.9|523
1594691100000|2020-07-14 01:45:00|10658.7|10656.7|10660|10658|10661.4|10659.4|10652.8|10650.8|426
1594691400000|2020-07-14 01:50:00|10660.2|10658.2|10659.9|10657.9|10665.4|10663.4|10657.8|10655.8|447
1594691700000|2020-07-14 01:55:00|10659.8|10657.8|10666|10664|10667.9|10665.9|10659.8|10657.8|509
1594692000000|2020-07-14 02:00:00|10665.9|10663.9|10670.2|10668.2|10672.8|10670.8|10665.2|10663.2|471
1594692300000|2020-07-14 02:05:00|10670.3|10668.3|10659.3|10657.3|10671.4|10669.4|10659.3|10657.3|511
1594692600000|2020-07-14 02:10:00|10659.7|10657.7|10657.7|10655.7|10663.4|10661.4|10655|10653|743
1594692900000|2020-07-14 02:15:00|10657.5|10655.5|10660.2|10658.2|10663.4|10661.4|10656.5|10654.5|552
1594693200000|2020-07-14 02:20:00|10660.3|10658.3|10661.4|10659.4|10661.4|10659.4|10644.8|10642.8|718
1594693500000|2020-07-14 02:25:00|10661.2|10659.2|10652.3|10650.3|10663.4|10661.4|10649|10647|570
1594693800000|2020-07-14 02:30:00|10651.5|10649.5|10636.5|10634.5|10651.5|10649.5|10634.3|10632.3|1085
1594694100000|2020-07-14 02:35:00|10636.7|10634.7|10638.5|10636.5|10639.9|10637.9|10631.5|10629.5|940
1594694400000|2020-07-14 02:40:00|10638.9|10636.9|10642|10640|10645|10643|10638.5|10636.5|450
1594694700000|2020-07-14 02:45:00|10642.2|10640.2|10646.9|10644.9|10647.3|10645.3|10639.4|10637.4|359
1594695000000|2020-07-14 02:50:00|10646.8|10644.8|10642|10640|10648.2|10646.2|10640.7|10638.7|275
1594695300000|2020-07-14 02:55:00|10641.7|10639.7|10640.2|10638.2|10642.8|10640.8|10636|10634|471
1594695600000|2020-07-14 03:00:00|10640.5|10638.5|10654.4|10652.4|10654.5|10652.5|10640.4|10638.4|745
1594695900000|2020-07-14 03:05:00|10654.5|10652.5|10651.8|10649.8|10655.4|10653.4|10651.4|10649.4|215
1594696200000|2020-07-14 03:10:00|10651.9|10649.9|10650.9|10648.9|10653.9|10651.9|10650.9|10648.9|127
1594696500000|2020-07-14 03:15:00|10651.3|10649.3|10651.7|10649.7|10652.8|10650.8|10648.9|10646.9|255
1594696800000|2020-07-14 03:20:00|10651|10649|10648.4|10646.4|10653.4|10651.4|10642.9|10640.9|403
1594697100000|2020-07-14 03:25:00|10648.3|10646.3|10647.8|10645.8|10649.7|10647.7|10646.5|10644.5|153
1594697400000|2020-07-14 03:30:00|10647.9|10645.9|10642.4|10640.4|10648.2|10646.2|10638.4|10636.4|376
1594697700000|2020-07-14 03:35:00|10642.3|10640.3|10639.7|10637.7|10644.3|10642.3|10638.2|10636.2|235
1594698000000|2020-07-14 03:40:00|10639.5|10637.5|10636.2|10634.2|10639.5|10637.5|10632.5|10630.5|442
1594698300000|2020-07-14 03:45:00|10636.3|10634.3|10640.5|10638.5|10641.3|10639.3|10635|10633|191
1594698600000|2020-07-14 03:50:00|10640.7|10638.7|10635.5|10633.5|10640.8|10638.8|10634|10632|179
1594698900000|2020-07-14 03:55:00|10635.8|10633.8|10640.8|10638.8|10640.9|10638.9|10635.7|10633.7|162
1594699200000|2020-07-14 04:00:00|10640.9|10638.9|10642.2|10640.2|10642.2|10640.2|10639.3|10637.3|210
1594699500000|2020-07-14 04:05:00|10641.9|10639.9|10641.4|10639.4|10642.5|10640.5|10638.9|10636.9|219
1594699800000|2020-07-14 04:10:00|10641.3|10639.3|10632.8|10630.8|10641.4|10639.4|10630.5|10628.5|355
1594700100000|2020-07-14 04:15:00|10632.7|10630.7|10632.2|10630.2|10637.4|10635.4|10630.4|10628.4|280
1594700400000|2020-07-14 04:20:00|10632|10630|10634.8|10632.8|10635.9|10633.9|10630.7|10628.7|225
1594700700000|2020-07-14 04:25:00|10635|10633|10636.7|10634.7|10639.5|10637.5|10635|10633|403
1594701000000|2020-07-14 04:30:00|10636.8|10634.8|10632.9|10630.9|10637.3|10635.3|10628|10626|568
1594701300000|2020-07-14 04:35:00|10633|10631|10634.2|10632.2|10635|10633|10632.2|10630.2|160
1594701600000|2020-07-14 04:40:00|10634.3|10632.3|10632.8|10630.8|10634.4|10632.4|10629.5|10627.5|292
1594701900000|2020-07-14 04:45:00|10632.9|10630.9|10636.2|10634.2|10637.4|10635.4|10630.7|10628.7|321
1594702200000|2020-07-14 04:50:00|10636.3|10634.3|10639.9|10637.9|10640.3|10638.3|10635.5|10633.5|549
1594702500000|2020-07-14 04:55:00|10640.2|10638.2|10637.4|10635.4|10640.2|10638.2|10637.2|10635.2|107
1594702800000|2020-07-14 05:00:00|10637.3|10635.3|10645.9|10643.9|10647.7|10645.7|10637.2|10635.2|765
1594703100000|2020-07-14 05:05:00|10645.7|10643.7|10646.9|10644.9|10650.8|10648.8|10645.4|10643.4|377
1594703400000|2020-07-14 05:10:00|10647|10645|10644.9|10642.9|10648.2|10646.2|10643.5|10641.5|407
1594703700000|2020-07-14 05:15:00|10645|10643|10649.3|10647.3|10650.4|10648.4|10644.2|10642.2|188
1594704000000|2020-07-14 05:20:00|10649.2|10647.2|10645|10643|10650.3|10648.3|10644.4|10642.4|183
1594704300000|2020-07-14 05:25:00|10644.7|10642.7|10646.3|10644.3|10646.7|10644.7|10642.9|10640.9|158
1594704600000|2020-07-14 05:30:00|10646.2|10644.2|10641.8|10639.8|10648.7|10646.7|10641.5|10639.5|202
1594704900000|2020-07-14 05:35:00|10641.7|10639.7|10648|10646|10648.8|10646.8|10641.2|10639.2|330
1594705200000|2020-07-14 05:40:00|10648.5|10646.5|10647.2|10645.2|10649.7|10647.7|10646.2|10644.2|209
1594705500000|2020-07-14 05:45:00|10647.3|10645.3|10640.9|10638.9|10648|10646|10640.7|10638.7|317
1594705800000|2020-07-14 05:50:00|10640.8|10638.8|10634.7|10632.7|10642.5|10640.5|10634.3|10632.3|486
1594706100000|2020-07-14 05:55:00|10634.5|10632.5|10628.7|10626.7|10637.3|10635.3|10628.7|10626.7|609
1594706400000|2020-07-14 06:00:00|10630.3|10628.3|10639.4|10637.4|10642.3|10640.3|10630.3|10628.3|1209
1594706700000|2020-07-14 06:05:00|10639.3|10637.3|10646.2|10644.2|10647.3|10645.3|10637.9|10635.9|835
1594707000000|2020-07-14 06:10:00|10646.5|10644.5|10661.5|10659.5|10668.9|10666.9|10646.5|10644.5|2213
1594707300000|2020-07-14 06:15:00|10661.8|10659.8|10667.5|10665.5|10669|10667|10661.7|10659.7|1019
1594707600000|2020-07-14 06:20:00|10667.7|10665.7|10701.5|10699.5|10701.7|10699.7|10667.7|10665.7|2412
1594707900000|2020-07-14 06:25:00|10701.7|10699.7|10699.5|10697.5|10703.4|10701.4|10696.5|10694.5|1504
1594708200000|2020-07-14 06:30:00|10699.4|10697.4|10693|10691|10706.3|10704.3|10691.8|10689.8|1395
1594708500000|2020-07-14 06:35:00|10692.9|10690.9|10690.8|10688.8|10693.7|10691.7|10690.3|10688.3|490
1594708800000|2020-07-14 06:40:00|10691.2|10689.2|10698.8|10696.8|10699.5|10697.5|10690.2|10688.2|615
1594709100000|2020-07-14 06:45:00|10698.7|10696.7|10698.8|10696.8|10703.5|10701.5|10694.7|10692.7|556
1594709400000|2020-07-14 06:50:00|10698.9|10696.9|10698.5|10696.5|10701|10699|10694.3|10692.3|333
1594709700000|2020-07-14 06:55:00|10698.3|10696.3|10687.3|10685.3|10699|10697|10686.7|10684.7|925
1594710000000|2020-07-14 07:00:00|10687.2|10685.2|10685.4|10683.4|10691.4|10689.4|10681.8|10679.8|1507
1594710300000|2020-07-14 07:05:00|10685.2|10683.2|10686.2|10684.2|10692.2|10690.2|10681.8|10679.8|1162
1594710600000|2020-07-14 07:10:00|10686.3|10684.3|10676.5|10674.5|10686.3|10684.3|10676.5|10674.5|1602
1594710900000|2020-07-14 07:15:00|10676.3|10674.3|10660.9|10658.9|10677.5|10675.5|10653.9|10651.9|2031
1594711200000|2020-07-14 07:20:00|10660.8|10658.8|10652.4|10650.4|10665.3|10663.3|10642.4|10640.4|1799
1594711500000|2020-07-14 07:25:00|10651.7|10649.7|10662|10660|10663.2|10661.2|10648.2|10646.2|1816
1594711800000|2020-07-14 07:30:00|10662.3|10660.3|10648.8|10646.8|10662.3|10660.3|10643|10641|1183
1594712100000|2020-07-14 07:35:00|10648.7|10646.7|10629|10627|10649.9|10647.9|10628|10626|1842
1594712400000|2020-07-14 07:40:00|10628.8|10626.8|10618|10616|10629.7|10627.7|10601.7|10599.7|3120
1594712700000|2020-07-14 07:45:00|10618.4|10616.4|10615.9|10613.9|10629.9|10627.9|10611.4|10609.4|2008
1594713000000|2020-07-14 07:50:00|10616.8|10614.8|10614.3|10612.3|10618|10616|10599.8|10597.8|2090
1594713300000|2020-07-14 07:55:00|10614.4|10612.4|10609.5|10607.5|10616.2|10614.2|10606.9|10604.9|828
1594713600000|2020-07-14 08:00:00|10611.4|10609.4|10630.8|10628.8|10633.8|10631.8|10611.4|10609.4|1846
1594713900000|2020-07-14 08:05:00|10630.3|10628.3|10639.3|10637.3|10639.7|10637.7|10626.8|10624.8|1425
1594714200000|2020-07-14 08:10:00|10639|10637|10647.4|10645.4|10657|10655|10638.5|10636.5|2224
1594714500000|2020-07-14 08:15:00|10647.5|10645.5|10649|10647|10652.8|10650.8|10647|10645|896
1594714800000|2020-07-14 08:20:00|10649.3|10647.3|10654.3|10652.3|10659.5|10657.5|10647.9|10645.9|903
1594715100000|2020-07-14 08:25:00|10654.5|10652.5|10652.5|10650.5|10657.3|10655.3|10644.5|10642.5|994
1594715400000|2020-07-14 08:30:00|10652.4|10650.4|10649.7|10647.7|10658.7|10656.7|10648.4|10646.4|863
1594715700000|2020-07-14 08:35:00|10650.2|10648.2|10654.9|10652.9|10655|10653|10643.4|10641.4|842
1594716000000|2020-07-14 08:40:00|10655.4|10653.4|10660.2|10658.2|10661.2|10659.2|10652.5|10650.5|906
1594716300000|2020-07-14 08:45:00|10660|10658|10658.3|10656.3|10666.8|10664.8|10656.7|10654.7|1094
1594716600000|2020-07-14 08:50:00|10658.2|10656.2|10647.7|10645.7|10658.8|10656.8|10647.7|10645.7|721
1594716900000|2020-07-14 08:55:00|10647.8|10645.8|10650.7|10648.7|10652.8|10650.8|10647.8|10645.8|504
1594717200000|2020-07-14 09:00:00|10650.9|10648.9|10647.4|10645.4|10658|10656|10644|10642|991
1594717500000|2020-07-14 09:05:00|10647.3|10645.3|10637.3|10635.3|10652.4|10650.4|10635|10633|976
1594717800000|2020-07-14 09:10:00|10637.2|10635.2|10640.5|10638.5|10644.3|10642.3|10628.7|10626.7|1089
1594718100000|2020-07-14 09:15:00|10640.7|10638.7|10653|10651|10655.7|10653.7|10636.8|10634.8|1051
1594718400000|2020-07-14 09:20:00|10653.2|10651.2|10653.8|10651.8|10654.8|10652.8|10648.9|10646.9|746
1594718700000|2020-07-14 09:25:00|10653.5|10651.5|10659.3|10657.3|10660.2|10658.2|10648.9|10646.9|692
1594719000000|2020-07-14 09:30:00|10659.4|10657.4|10654.9|10652.9|10661.5|10659.5|10653.8|10651.8|792
1594719300000|2020-07-14 09:35:00|10655|10653|10660.8|10658.8|10663.8|10661.8|10654.9|10652.9|574
1594719600000|2020-07-14 09:40:00|10660.7|10658.7|10654.5|10652.5|10660.7|10658.7|10653.3|10651.3|447
1594719900000|2020-07-14 09:45:00|10654.7|10652.7|10654.7|10652.7|10658.7|10656.7|10652.4|10650.4|632
1594720200000|2020-07-14 09:50:00|10655|10653|10646.5|10644.5|10656.2|10654.2|10643.7|10641.7|700
1594720500000|2020-07-14 09:55:00|10646.3|10644.3|10645.9|10643.9|10647.8|10645.8|10638.4|10636.4|804
1594720800000|2020-07-14 10:00:00|10645.5|10643.5|10648.9|10646.9|10652.5|10650.5|10640|10638|769
1594721100000|2020-07-14 10:05:00|10649.3|10647.3|10647.5|10645.5|10651.3|10649.3|10642.7|10640.7|455
1594721400000|2020-07-14 10:10:00|10647.4|10645.4|10645.3|10643.3|10652.4|10650.4|10641.8|10639.8|559
1594721700000|2020-07-14 10:15:00|10645.8|10643.8|10635.7|10633.7|10646.7|10644.7|10634.5|10632.5|970
1594722000000|2020-07-14 10:20:00|10636|10634|10640.4|10638.4|10643.2|10641.2|10634.9|10632.9|686
1594722300000|2020-07-14 10:25:00|10640.5|10638.5|10635.8|10633.8|10642|10640|10635.5|10633.5|561
1594722600000|2020-07-14 10:30:00|10635.9|10633.9|10622.9|10620.9|10637|10635|10618.4|10616.4|1174
1594722900000|2020-07-14 10:35:00|10622.8|10620.8|10624.9|10622.9|10628.2|10626.2|10620|10618|817
1594723200000|2020-07-14 10:40:00|10623.9|10621.9|10633.8|10631.8|10634.8|10632.8|10623.8|10621.8|835
1594723500000|2020-07-14 10:45:00|10633.9|10631.9|10626.5|10624.5|10634.7|10632.7|10624.8|10622.8|1149
1594723800000|2020-07-14 10:50:00|10626.3|10624.3|10626.3|10624.3|10629.7|10627.7|10620.3|10618.3|1034
1594724100000|2020-07-14 10:55:00|10626.2|10624.2|10627.3|10625.3|10627.5|10625.5|10619.4|10617.4|767
1594724400000|2020-07-14 11:00:00|10627|10625|10639.2|10637.2|10640.5|10638.5|10627|10625|1564
1594724700000|2020-07-14 11:05:00|10639.4|10637.4|10629.3|10627.3|10641.9|10639.9|10627.8|10625.8|1212
1594725000000|2020-07-14 11:10:00|10629.2|10627.2|10614.3|10612.3|10629.2|10627.2|10609|10607|2276
1594725300000|2020-07-14 11:15:00|10614.4|10612.4|10613.2|10611.2|10616.5|10614.5|10605.7|10603.7|1553
1594725600000|2020-07-14 11:20:00|10613|10611|10621.8|10619.8|10624.3|10622.3|10611.9|10609.9|1231
1594725900000|2020-07-14 11:25:00|10621.9|10619.9|10636|10634|10636.5|10634.5|10619.5|10617.5|1092
1594726200000|2020-07-14 11:30:00|10636.2|10634.2|10646.7|10644.7|10646.8|10644.8|10635.5|10633.5|1012
1594726500000|2020-07-14 11:35:00|10646.8|10644.8|10658.3|10656.3|10660.8|10658.8|10646.3|10644.3|2014
1594726800000|2020-07-14 11:40:00|10658.4|10656.4|10656.7|10654.7|10664.5|10662.5|10656.5|10654.5|1750
1594727100000|2020-07-14 11:45:00|10657.2|10655.2|10656.5|10654.5|10659|10657|10650|10648|1745
1594727400000|2020-07-14 11:50:00|10656.4|10654.4|10685.2|10683.2|10686|10684|10653.5|10651.5|2449
1594727700000|2020-07-14 11:55:00|10684.9|10682.9|10671.8|10669.8|10687|10685|10671.8|10669.8|1818
1594728000000|2020-07-14 12:00:00|10671.7|10669.7|10670|10668|10676.8|10674.8|10665|10663|1755
1594728300000|2020-07-14 12:05:00|10670.4|10668.4|10677.5|10675.5|10680.5|10678.5|10670.4|10668.4|1133
1594728600000|2020-07-14 12:10:00|10678.4|10676.4|10668.8|10666.8|10680.9|10678.9|10667.8|10665.8|1195
1594728900000|2020-07-14 12:15:00|10668.9|10666.9|10660.5|10658.5|10673|10671|10659.3|10657.3|1332
1594729200000|2020-07-14 12:20:00|10660.7|10658.7|10651.3|10649.3|10667.7|10665.7|10647.3|10645.3|1552
1594729500000|2020-07-14 12:25:00|10650.8|10648.8|10641.3|10639.3|10652.7|10650.7|10636|10634|1911
1594729800000|2020-07-14 12:30:00|10641.4|10639.4|10619.7|10617.7|10643.2|10641.2|10616.7|10614.7|3055
1594730100000|2020-07-14 12:35:00|10619.8|10617.8|10588.3|10586.3|10629.7|10627.7|10586.2|10584.2|4367
1594730400000|2020-07-14 12:40:00|10588|10586|10605|10603|10609.2|10607.2|10584.3|10582.3|3758
1594730700000|2020-07-14 12:45:00|10604.5|10602.5|10592.7|10590.7|10614.5|10612.5|10588.3|10586.3|4178
1594731000000|2020-07-14 12:50:00|10592.5|10590.5|10572.2|10570.2|10599.9|10597.9|10569.4|10567.4|5959
1594731300000|2020-07-14 12:55:00|10572.3|10570.3|10524.2|10522.2|10574.9|10572.9|10517.3|10515.3|9594
1594731600000|2020-07-14 13:00:00|10523.9|10521.9|10518|10516|10540.8|10538.8|10503.8|10501.8|6987
1594731900000|2020-07-14 13:05:00|10517.7|10515.7|10484.9|10482.9|10520.7|10518.7|10482.7|10480.7|5750
1594732200000|2020-07-14 13:10:00|10485.2|10483.2|10487.2|10485.2|10507.2|10505.2|10479.9|10477.9|4241
1594732500000|2020-07-14 13:15:00|10487.9|10485.9|10498.2|10496.2|10498.5|10496.5|10478|10476|3639
1594732800000|2020-07-14 13:20:00|10497.3|10495.3|10507.9|10505.9|10509.4|10507.4|10493.3|10491.3|3437
1594733100000|2020-07-14 13:25:00|10508.3|10506.3|10506.7|10504.7|10509.4|10507.4|10485.9|10483.9|5288
1594733400000|2020-07-14 13:30:00|10506.3|10505.3|10593.8|10592.8|10607.8|10606.8|10494.5|10493.5|28116
1594733700000|2020-07-14 13:35:00|10594.3|10593.3|10593.5|10592.5|10603.7|10602.7|10562.5|10561.5|18208
1594734000000|2020-07-14 13:40:00|10594|10593|10621.7|10620.7|10641.8|10640.8|10592.5|10591.5|16247
1594734300000|2020-07-14 13:45:00|10622.3|10621.3|10518.2|10517.2|10624.5|10623.5|10515.3|10514.3|17232
1594734600000|2020-07-14 13:50:00|10518.3|10517.3|10442.5|10441.5|10530.3|10529.3|10402|10401|29199
1594734900000|2020-07-14 13:55:00|10441|10440|10487.5|10486.5|10492.3|10491.3|10411.8|10410.8|18788
1594735200000|2020-07-14 14:00:00|10486.8|10485.8|10440.9|10439.9|10497.9|10496.9|10431|10430|15988
1594735500000|2020-07-14 14:05:00|10441.2|10440.2|10421.3|10420.3|10460.5|10459.5|10418.5|10417.5|16280
1594735800000|2020-07-14 14:10:00|10424|10423|10383.8|10382.8|10448.3|10447.3|10374|10373|17476
1594736100000|2020-07-14 14:15:00|10383.4|10382.4|10411.3|10410.3|10423.5|10422.5|10375.2|10374.2|14782
1594736400000|2020-07-14 14:20:00|10412.5|10411.5|10439.8|10438.8|10462.2|10461.2|10398.4|10397.4|13624
1594736700000|2020-07-14 14:25:00|10440.3|10439.3|10484|10483|10488.2|10487.2|10427.5|10426.5|12247
1594737000000|2020-07-14 14:30:00|10483.8|10482.8|10533|10532|10538.3|10537.3|10481.8|10480.8|16500
1594737300000|2020-07-14 14:35:00|10533.5|10532.5|10489|10488|10546|10545|10479.8|10478.8|16730
1594737600000|2020-07-14 14:40:00|10488|10487|10538|10537|10548.5|10547.5|10486.3|10485.3|13187
1594737900000|2020-07-14 14:45:00|10538.8|10537.8|10568.5|10567.5|10568.5|10567.5|10523.8|10522.8|13234
1594738200000|2020-07-14 14:50:00|10568.3|10567.3|10584.5|10583.5|10584.7|10583.7|10552.3|10551.3|10885
1594738500000|2020-07-14 14:55:00|10584.3|10583.3|10518.3|10517.3|10585.9|10584.9|10518.3|10517.3|10548
1594738800000|2020-07-14 15:00:00|10518|10517|10518|10517|10554|10553|10499.4|10498.4|12703
1594739100000|2020-07-14 15:05:00|10515.3|10514.3|10523|10522|10535.2|10534.2|10478.5|10477.5|13166
1594739400000|2020-07-14 15:10:00|10522.5|10521.5|10530.2|10529.2|10547.5|10546.5|10520.3|10519.3|9412
1594739700000|2020-07-14 15:15:00|10530|10529|10555|10554|10557.3|10556.3|10503.5|10502.5|9907
1594740000000|2020-07-14 15:20:00|10554.8|10553.8|10547|10546|10566.5|10565.5|10542|10541|8702
1594740300000|2020-07-14 15:25:00|10547.8|10546.8|10553.5|10552.5|10561.8|10560.8|10538.3|10537.3|13846
1594740600000|2020-07-14 15:30:00|10553|10552|10589.2|10588.2|10591.9|10590.9|10538.3|10537.3|10265
1594740900000|2020-07-14 15:35:00|10588.4|10587.4|10584.4|10583.4|10600.8|10599.8|10581.3|10580.3|7635
1594741200000|2020-07-14 15:40:00|10584.7|10583.7|10605|10604|10612.5|10611.5|10580|10579|7163
1594741500000|2020-07-14 15:45:00|10606|10605|10600.8|10599.8|10616.9|10615.9|10584.5|10583.5|7254
1594741800000|2020-07-14 15:50:00|10600.5|10599.5|10576.2|10575.2|10612.8|10611.8|10575.3|10574.3|9671
1594742100000|2020-07-14 15:55:00|10576|10575|10573.5|10572.5|10580|10579|10561.2|10560.2|7766
1594742400000|2020-07-14 16:00:00|10574.8|10573.8|10585.5|10584.5|10586.8|10585.8|10562.3|10561.3|4867
1594742700000|2020-07-14 16:05:00|10585.3|10584.3|10559.5|10558.5|10587.3|10586.3|10553.5|10552.5|6422
1594743000000|2020-07-14 16:10:00|10560.4|10559.4|10562.9|10561.9|10574.3|10573.3|10558.8|10557.8|3750
1594743300000|2020-07-14 16:15:00|10562.5|10561.5|10605|10604|10608.3|10607.3|10556|10555|6732
1594743600000|2020-07-14 16:20:00|10604.5|10603.5|10608.5|10607.5|10623.9|10622.9|10599.5|10598.5|5311
1594743900000|2020-07-14 16:25:00|10608.3|10607.3|10584.4|10583.4|10610.3|10609.3|10580.8|10579.8|4950
1594744200000|2020-07-14 16:30:00|10584.3|10583.3|10584.8|10583.8|10602.3|10601.3|10580.4|10579.4|4915
1594744500000|2020-07-14 16:35:00|10584.5|10583.5|10601.5|10600.5|10606.3|10605.3|10584.3|10583.3|3930
1594744800000|2020-07-14 16:40:00|10601.4|10600.4|10570.6|10569.6|10606.5|10605.5|10568.1|10567.1|5312
1594745100000|2020-07-14 16:45:00|10570.7|10569.7|10594.4|10593.4|10599.3|10598.3|10570.6|10569.6|4089
1594745400000|2020-07-14 16:50:00|10594.1|10593.1|10557.1|10556.1|10594.8|10593.8|10557.1|10556.1|5755
1594745700000|2020-07-14 16:55:00|10556.9|10555.9|10541.4|10540.4|10562.2|10561.2|10531.4|10530.4|6545
1594746000000|2020-07-14 17:00:00|10541.6|10540.6|10524.4|10523.4|10548.3|10547.3|10520.3|10519.3|5954
1594746300000|2020-07-14 17:05:00|10524.1|10523.1|10511.8|10510.8|10538.3|10537.3|10502.7|10501.7|7338
1594746600000|2020-07-14 17:10:00|10510.6|10509.6|10547.1|10546.1|10549.1|10548.1|10506.1|10505.1|5848
1594746900000|2020-07-14 17:15:00|10547.3|10546.3|10543.4|10542.4|10559.8|10558.8|10539.8|10538.8|4150
1594747200000|2020-07-14 17:20:00|10542.8|10541.8|10560.1|10559.1|10566.4|10565.4|10540.3|10539.3|4441
1594747500000|2020-07-14 17:25:00|10560.6|10559.6|10560.2|10559.2|10572.6|10571.6|10556.6|10555.6|3651
1594747800000|2020-07-14 17:30:00|10559.8|10558.8|10581.4|10580.4|10586.9|10585.9|10557.2|10556.2|6383
1594748100000|2020-07-14 17:35:00|10581.3|10580.3|10595.1|10594.1|10596.7|10595.7|10576.6|10575.6|3658
1594748400000|2020-07-14 17:40:00|10593.9|10592.9|10602.1|10601.1|10604.7|10603.7|10584.8|10583.8|3962
1594748700000|2020-07-14 17:45:00|10602.3|10601.3|10602.3|10601.3|10610.3|10609.3|10594.1|10593.1|4174
1594749000000|2020-07-14 17:50:00|10602.1|10601.1|10627.1|10626.1|10630.8|10629.8|10593.3|10592.3|9340
1594749300000|2020-07-14 17:55:00|10627.8|10626.8|10603.9|10602.9|10636.9|10635.9|10586.8|10585.8|8524
1594749600000|2020-07-14 18:00:00|10603.8|10602.8|10619.6|10618.6|10638.4|10637.4|10588.3|10587.3|7849
1594749900000|2020-07-14 18:05:00|10618.9|10617.9|10613.6|10612.6|10622.1|10621.1|10594.8|10593.8|5064
1594750200000|2020-07-14 18:10:00|10613.1|10612.1|10619.3|10618.3|10620.1|10619.1|10604.8|10603.8|3927
1594750500000|2020-07-14 18:15:00|10619.1|10618.1|10634.8|10633.8|10637.6|10636.6|10615.3|10614.3|5907
1594750800000|2020-07-14 18:20:00|10634.6|10633.6|10643.8|10642.8|10649.2|10648.2|10629.1|10628.1|6008
1594751100000|2020-07-14 18:25:00|10644.3|10643.3|10634.8|10633.8|10649.8|10648.8|10624.1|10623.1|4007
1594751400000|2020-07-14 18:30:00|10635.1|10634.1|10628.4|10627.4|10645.6|10644.6|10626.4|10625.4|3621
1594751700000|2020-07-14 18:35:00|10628.6|10627.6|10599.3|10598.3|10633.9|10632.9|10596.2|10595.2|5473
1594752000000|2020-07-14 18:40:00|10599.9|10598.9|10614.1|10613.1|10615.7|10614.7|10597.6|10596.6|3820
1594752300000|2020-07-14 18:45:00|10613.8|10612.8|10590.2|10589.2|10629.3|10628.3|10590.2|10589.2|5695
1594752600000|2020-07-14 18:50:00|10590.3|10589.3|10608.1|10607.1|10608.6|10607.6|10589.3|10588.3|3945
1594752900000|2020-07-14 18:55:00|10607.6|10606.6|10622.3|10621.3|10632.9|10631.9|10594.3|10593.3|4837
1594753200000|2020-07-14 19:00:00|10624.3|10623.3|10574.6|10573.6|10627.1|10626.1|10569.2|10568.2|6647
1594753500000|2020-07-14 19:05:00|10574.8|10573.8|10569.1|10568.1|10583.3|10582.3|10563.8|10562.8|6971
1594753800000|2020-07-14 19:10:00|10568.6|10567.6|10564.6|10563.6|10581.8|10580.8|10554.1|10553.1|4885
1594754100000|2020-07-14 19:15:00|10564.7|10563.7|10561.7|10560.7|10567.6|10566.6|10539.8|10538.8|6619
1594754400000|2020-07-14 19:20:00|10562.4|10561.4|10610.8|10609.8|10612.5|10611.5|10558.5|10557.5|8550
1594754700000|2020-07-14 19:25:00|10611.7|10610.7|10616|10615|10629|10628|10602.4|10601.4|6478
1594755000000|2020-07-14 19:30:00|10617|10616|10623|10622|10629|10628|10605.5|10604.5|5630
1594755300000|2020-07-14 19:35:00|10623.8|10622.8|10629|10628|10631.3|10630.3|10604.8|10603.8|3963
1594755600000|2020-07-14 19:40:00|10628.8|10627.8|10636.3|10635.3|10648.8|10647.8|10625.5|10624.5|4722
1594755900000|2020-07-14 19:45:00|10636.4|10635.4|10654.8|10653.8|10659|10658|10633|10632|5780
1594756200000|2020-07-14 19:50:00|10661.9|10660.9|10692.2|10691.2|10702.5|10701.5|10661.9|10660.9|11483
1594756500000|2020-07-14 19:55:00|10691.8|10690.8|10688|10687|10703.4|10702.4|10678.8|10677.8|11684
1594756800000|2020-07-14 20:00:00|10688.5|10686.5|10676.3|10674.3|10688.5|10686.5|10676.3|10674.3|4514
1594757100000|2020-07-14 20:05:00|10675.8|10673.8|10673.7|10671.7|10680|10678|10665.5|10663.5|3022
1594757400000|2020-07-14 20:10:00|10675|10673|10663.5|10658.5|10676.3|10674.3|10657.9|10655.9|2740
1594757700000|2020-07-14 20:15:00|10662.8|10657.8|10663.5|10658.5|10666.6|10661.6|10662.2|10657.2|0
1594758000000|2020-07-14 20:20:00|10663.6|10658.6|10663.2|10658.2|10666|10661|10663.2|10658.2|0
1594758300000|2020-07-14 20:25:00|10663.1|10658.1|10665.3|10660.3|10666.9|10661.9|10663.1|10658.1|0
1594758600000|2020-07-14 20:30:00|10666|10661|10660|10658|10667.3|10665.3|10658.8|10656.8|613
1594758900000|2020-07-14 20:35:00|10660.3|10658.3|10656.5|10654.5|10660.8|10658.8|10651|10649|777
1594759200000|2020-07-14 20:40:00|10656.3|10654.3|10663.8|10661.8|10664.5|10662.5|10656.3|10654.3|635
1594759500000|2020-07-14 20:45:00|10664.3|10662.3|10664.8|10662.8|10667.5|10665.5|10664|10662|509
1594759800000|2020-07-14 20:50:00|10665|10663|10665.3|10663.3|10667.5|10665.5|10662.5|10660.5|344
1594760100000|2020-07-14 20:55:00|10665|10663|10660.9|10655.9|10665|10663|10657.3|10655.3|305
1594760400000|2020-07-14 21:00:00|10660.3|10655.3|10683|10678|10687.4|10682.4|10659.5|10654.5|0
1594760700000|2020-07-14 21:05:00|10683.1|10678.1|10723.1|10718.1|10728.8|10723.8|10683.1|10678.1|0
1594761000000|2020-07-14 21:10:00|10723.5|10718.5|10701.4|10696.4|10723.5|10718.5|10700|10695|0
1594761300000|2020-07-14 21:15:00|10704.3|10699.3|10715|10710|10721|10716|10697.2|10692.2|0
1594761600000|2020-07-14 21:20:00|10714.9|10709.9|10721.6|10716.6|10726.9|10721.9|10713.9|10708.9|0
1594761900000|2020-07-14 21:25:00|10721.8|10716.8|10703.9|10698.9|10722.6|10717.6|10703.5|10698.5|0
1594762200000|2020-07-14 21:30:00|10704|10699|10707.8|10702.8|10708.3|10703.3|10700.1|10695.1|0
1594762500000|2020-07-14 21:35:00|10707.9|10702.9|10710.5|10705.5|10712.9|10707.9|10707.9|10702.9|0
1594762800000|2020-07-14 21:40:00|10710.4|10705.4|10704.3|10699.3|10711.1|10706.1|10699.7|10694.7|0
1594763100000|2020-07-14 21:45:00|10704.1|10699.1|10700.3|10695.3|10706.7|10701.7|10700.3|10695.3|0
1594763400000|2020-07-14 21:50:00|10700.2|10695.2|10702.9|10697.9|10706.5|10701.5|10699.6|10694.6|0
1594763700000|2020-07-14 21:55:00|10702.8|10697.8|10705|10700|10705|10700|10701.9|10696.9|0
1594764000000|2020-07-14 22:00:00|10721|10719|10732.8|10730.8|10753.7|10751.7|10721|10719|2858
1594764300000|2020-07-14 22:05:00|10734.4|10732.4|10718|10716|10738.8|10736.8|10715|10713|1141
1594764600000|2020-07-14 22:10:00|10718.2|10716.2|10731.8|10729.8|10733.3|10731.3|10717.7|10715.7|664
1594764900000|2020-07-14 22:15:00|10732|10730|10727.2|10725.2|10737.2|10735.2|10723.4|10721.4|608
1594765200000|2020-07-14 22:20:00|10726.9|10724.9|10736.3|10734.3|10736.9|10734.9|10726.5|10724.5|434
1594765500000|2020-07-14 22:25:00|10736.7|10734.7|10732.3|10730.3|10742.3|10740.3|10732.2|10730.2|597
1594765800000|2020-07-14 22:30:00|10732.8|10730.8|10727.7|10725.7|10734.8|10732.8|10721.9|10719.9|705
1594766100000|2020-07-14 22:35:00|10727.3|10725.3|10729.8|10727.8|10730.4|10728.4|10726|10724|261
1594766400000|2020-07-14 22:40:00|10730|10728|10736.2|10734.2|10738|10736|10727.4|10725.4|442
1594766700000|2020-07-14 22:45:00|10736|10734|10730.8|10728.8|10738.4|10736.4|10730.5|10728.5|349
1594767000000|2020-07-14 22:50:00|10731.2|10729.2|10731.9|10729.9|10733|10731|10728.4|10726.4|214
1594767300000|2020-07-14 22:55:00|10732.7|10730.7|10731|10729|10734.5|10732.5|10729.4|10727.4|203
1594767600000|2020-07-14 23:00:00|10733.4|10731.4|10730.7|10728.7|10734.3|10732.3|10729.8|10727.8|214
1594767900000|2020-07-14 23:05:00|10730.8|10728.8|10727.2|10725.2|10732.2|10730.2|10726|10724|308
1594768200000|2020-07-14 23:10:00|10726.9|10724.9|10726.4|10724.4|10730.3|10728.3|10725.9|10723.9|274
1594768500000|2020-07-14 23:15:00|10726.3|10724.3|10728|10726|10729.4|10727.4|10725.9|10723.9|286
1594768800000|2020-07-14 23:20:00|10727.9|10725.9|10731.7|10729.7|10732.2|10730.2|10727.5|10725.5|234
1594769100000|2020-07-14 23:25:00|10731.5|10729.5|10729.7|10727.7|10732|10730|10729|10727|130
1594769400000|2020-07-14 23:30:00|10729.5|10727.5|10729.4|10727.4|10731.7|10729.7|10728.3|10726.3|339
1594769700000|2020-07-14 23:35:00|10729.5|10727.5|10728.9|10726.9|10731.5|10729.5|10727.2|10725.2|313
1594770000000|2020-07-14 23:40:00|10728.5|10726.5|10726.9|10724.9|10730.7|10728.7|10725.7|10723.7|281
1594770300000|2020-07-14 23:45:00|10726.8|10724.8|10726.7|10724.7|10728|10726|10723.2|10721.2|333
1594770600000|2020-07-14 23:50:00|10726.5|10724.5|10726.9|10724.9|10727.4|10725.4|10720.5|10718.5|496
1594770900000|2020-07-14 23:55:00|10727.2|10725.2|10732.4|10730.4|10732.7|10730.7|10726.5|10724.5|650
1594771200000|2020-07-15 00:00:00|10732.5|10730.5|10743.9|10741.9|10744.8|10742.8|10729.7|10727.7|938
1594771500000|2020-07-15 00:05:00|10744|10742|10746.4|10744.4|10747|10745|10740.2|10738.2|793
1594771800000|2020-07-15 00:10:00|10746.3|10744.3|10736.8|10734.8|10750|10748|10736.3|10734.3|643
1594772100000|2020-07-15 00:15:00|10737.4|10735.4|10738.9|10736.9|10742.3|10740.3|10736.5|10734.5|770
1594772400000|2020-07-15 00:20:00|10738.8|10736.8|10740|10738|10743.9|10741.9|10736.4|10734.4|545
1594772700000|2020-07-15 00:25:00|10740.2|10738.2|10735.4|10733.4|10744|10742|10731.5|10729.5|600
1594773000000|2020-07-15 00:30:00|10735.3|10733.3|10733.3|10731.3|10738|10736|10731.2|10729.2|528
1594773300000|2020-07-15 00:35:00|10733.4|10731.4|10733.3|10731.3|10736.3|10734.3|10730.2|10728.2|491
1594773600000|2020-07-15 00:40:00|10733.4|10731.4|10729.8|10727.8|10733.8|10731.8|10727.8|10725.8|297
1594773900000|2020-07-15 00:45:00|10730.2|10728.2|10730.4|10728.4|10733.9|10731.9|10728.5|10726.5|336
1594774200000|2020-07-15 00:50:00|10730.2|10728.2|10731.3|10729.3|10732.9|10730.9|10728.3|10726.3|222
1594774500000|2020-07-15 00:55:00|10731.2|10729.2|10733.8|10731.8|10734|10732|10728.2|10726.2|243
1594774800000|2020-07-15 01:00:00|10734.2|10732.2|10731.2|10729.2|10739.7|10737.7|10728.3|10726.3|529
1594775100000|2020-07-15 01:05:00|10730.7|10728.7|10732.3|10730.3|10732.4|10730.4|10728.3|10726.3|366
1594775400000|2020-07-15 01:10:00|10732.2|10730.2|10730.5|10728.5|10737.3|10735.3|10729|10727|653
1594775700000|2020-07-15 01:15:00|10730.7|10728.7|10730.5|10728.5|10732.9|10730.9|10727.7|10725.7|507
1594776000000|2020-07-15 01:20:00|10730.4|10728.4|10730.2|10728.2|10734.2|10732.2|10727.7|10725.7|352
1594776300000|2020-07-15 01:25:00|10730|10728|10736.3|10734.3|10737.5|10735.5|10729.7|10727.7|343
1594776600000|2020-07-15 01:30:00|10736.4|10734.4|10726.9|10724.9|10736.7|10734.7|10722|10720|596
1594776900000|2020-07-15 01:35:00|10727|10725|10723.9|10721.9|10730|10728|10723.4|10721.4|361
1594777200000|2020-07-15 01:40:00|10723.4|10721.4|10723.7|10721.7|10725|10723|10721.8|10719.8|368
1594777500000|2020-07-15 01:45:00|10723.8|10721.8|10714.2|10712.2|10726.2|10724.2|10710.9|10708.9|849
1594777800000|2020-07-15 01:50:00|10714.7|10712.7|10717.5|10715.5|10720.3|10718.3|10713.8|10711.8|519
1594778100000|2020-07-15 01:55:00|10717.4|10715.4|10719.8|10717.8|10722.4|10720.4|10716.8|10714.8|370
1594778400000|2020-07-15 02:00:00|10719.7|10717.7|10719.5|10717.5|10721.7|10719.7|10717|10715|339
1594778700000|2020-07-15 02:05:00|10719.2|10717.2|10721.4|10719.4|10723|10721|10718.7|10716.7|422
1594779000000|2020-07-15 02:10:00|10721.5|10719.5|10725.5|10723.5|10728|10726|10718.8|10716.8|540
1594779300000|2020-07-15 02:15:00|10725.7|10723.7|10721.8|10719.8|10727|10725|10721.2|10719.2|416
1594779600000|2020-07-15 02:20:00|10721.9|10719.9|10721.7|10719.7|10724|10722|10720.5|10718.5|323
1594779900000|2020-07-15 02:25:00|10721.8|10719.8|10718.4|10716.4|10723.9|10721.9|10716.2|10714.2|272
1594780200000|2020-07-15 02:30:00|10718.5|10716.5|10717.7|10715.7|10719.4|10717.4|10716.4|10714.4|189
1594780500000|2020-07-15 02:35:00|10717.8|10715.8|10698|10696|10718|10716|10697.8|10695.8|853
1594780800000|2020-07-15 02:40:00|10697.5|10695.5|10696|10694|10698.9|10696.9|10692.8|10690.8|655
1594781100000|2020-07-15 02:45:00|10696.5|10694.5|10701.7|10699.7|10701.9|10699.9|10695.9|10693.9|265
1594781400000|2020-07-15 02:50:00|10701.8|10699.8|10704|10702|10705.8|10703.8|10701.2|10699.2|365
1594781700000|2020-07-15 02:55:00|10703.9|10701.9|10704|10702|10707.8|10705.8|10703.5|10701.5|296
1594782000000|2020-07-15 03:00:00|10704.4|10702.4|10702.2|10700.2|10704.4|10702.4|10701.7|10699.7|292
1594782300000|2020-07-15 03:05:00|10702.5|10700.5|10699.3|10697.3|10703.9|10701.9|10697.9|10695.9|338
1594782600000|2020-07-15 03:10:00|10699|10697|10694.2|10692.2|10699.4|10697.4|10693.5|10691.5|406
1594782900000|2020-07-15 03:15:00|10694.3|10692.3|10681.8|10679.8|10696.3|10694.3|10679.5|10677.5|1038
1594783200000|2020-07-15 03:20:00|10681.7|10679.7|10687.5|10685.5|10689.4|10687.4|10679.8|10677.8|600
1594783500000|2020-07-15 03:25:00|10687.8|10685.8|10689|10687|10689.5|10687.5|10683.7|10681.7|428
1594783800000|2020-07-15 03:30:00|10688.3|10686.3|10683.3|10681.3|10689.2|10687.2|10677.3|10675.3|661
1594784100000|2020-07-15 03:35:00|10683.5|10681.5|10684.2|10682.2|10687.8|10685.8|10682.8|10680.8|387
1594784400000|2020-07-15 03:40:00|10683.8|10681.8|10687.7|10685.7|10688.8|10686.8|10682.5|10680.5|361
1594784700000|2020-07-15 03:45:00|10688|10686|10692.2|10690.2|10693.2|10691.2|10686.7|10684.7|410
1594785000000|2020-07-15 03:50:00|10691.8|10689.8|10692.8|10690.8|10693.8|10691.8|10690.3|10688.3|286
1594785300000|2020-07-15 03:55:00|10692.5|10690.5|10691.8|10689.8|10693.5|10691.5|10691|10689|193
1594785600000|2020-07-15 04:00:00|10691.5|10689.5|10692.3|10690.3|10694.4|10692.4|10689.7|10687.7|404
1594785900000|2020-07-15 04:05:00|10692.5|10690.5|10687.7|10685.7|10692.7|10690.7|10684.4|10682.4|454
1594786200000|2020-07-15 04:10:00|10687.4|10685.4|10684|10682|10688|10686|10683.3|10681.3|246
1594786500000|2020-07-15 04:15:00|10683.9|10681.9|10687.9|10685.9|10688.5|10686.5|10683.3|10681.3|248
1594786800000|2020-07-15 04:20:00|10687.8|10685.8|10692.8|10690.8|10694.3|10692.3|10687|10685|491
1594787100000|2020-07-15 04:25:00|10692.7|10690.7|10694|10692|10694.2|10692.2|10689.3|10687.3|504
1594787400000|2020-07-15 04:30:00|10693.9|10691.9|10695.2|10693.2|10698|10696|10693.7|10691.7|591
1594787700000|2020-07-15 04:35:00|10694.9|10692.9|10697.3|10695.3|10697.8|10695.8|10694.3|10692.3|179
1594788000000|2020-07-15 04:40:00|10697.5|10695.5|10695.8|10693.8|10697.9|10695.9|10694.8|10692.8|278
1594788300000|2020-07-15 04:45:00|10695.7|10693.7|10703.3|10701.3|10704.3|10702.3|10695.7|10693.7|499
1594788600000|2020-07-15 04:50:00|10703.5|10701.5|10702.7|10700.7|10704|10702|10701.5|10699.5|183
1594788900000|2020-07-15 04:55:00|10702.5|10700.5|10709|10707|10709.4|10707.4|10702|10700|358
1594789200000|2020-07-15 05:00:00|10708.9|10706.9|10701.8|10699.8|10712|10710|10698.3|10696.3|603
1594789500000|2020-07-15 05:05:00|10701.7|10699.7|10705.4|10703.4|10705.8|10703.8|10700|10698|409
1594789800000|2020-07-15 05:10:00|10705.8|10703.8|10706.7|10704.7|10708.3|10706.3|10704|10702|353
1594790100000|2020-07-15 05:15:00|10706.2|10704.2|10706.9|10704.9|10709|10707|10705.5|10703.5|278
1594790400000|2020-07-15 05:20:00|10706.8|10704.8|10699.5|10697.5|10707.7|10705.7|10698.8|10696.8|322
1594790700000|2020-07-15 05:25:00|10699.7|10697.7|10703.9|10701.9|10704.7|10702.7|10699.7|10697.7|210
1594791000000|2020-07-15 05:30:00|10704|10702|10706.8|10704.8|10708.4|10706.4|10699.5|10697.5|381
1594791300000|2020-07-15 05:35:00|10706.3|10704.3|10712.4|10710.4|10716.3|10714.3|10705.5|10703.5|480
1594791600000|2020-07-15 05:40:00|10712.5|10710.5|10715.9|10713.9|10716.3|10714.3|10711|10709|281
1594791900000|2020-07-15 05:45:00|10716.3|10714.3|10713|10711|10717.5|10715.5|10712.7|10710.7|245
1594792200000|2020-07-15 05:50:00|10713.3|10711.3|10717.2|10715.2|10717.2|10715.2|10710.4|10708.4|428
1594792500000|2020-07-15 05:55:00|10717|10715|10713.8|10711.8|10719.3|10717.3|10713.4|10711.4|265
1594792800000|2020-07-15 06:00:00|10713.9|10711.9|10713.8|10711.8|10715.5|10713.5|10704.2|10702.2|654
1594793100000|2020-07-15 06:05:00|10713.9|10711.9|10713.8|10711.8|10719.7|10717.7|10712.4|10710.4|522
1594793400000|2020-07-15 06:10:00|10714|10712|10718.5|10716.5|10721.3|10719.3|10712.4|10710.4|475
1594793700000|2020-07-15 06:15:00|10718.2|10716.2|10718.9|10716.9|10727.5|10725.5|10717.8|10715.8|737
1594794000000|2020-07-15 06:20:00|10719.4|10717.4|10714|10712|10720.5|10718.5|10713|10711|383
1594794300000|2020-07-15 06:25:00|10714.3|10712.3|10724.3|10722.3|10724.8|10722.8|10713.7|10711.7|584
1594794600000|2020-07-15 06:30:00|10724|10722|10720.2|10718.2|10724.2|10722.2|10718.9|10716.9|327
1594794900000|2020-07-15 06:35:00|10720|10718|10719.2|10717.2|10721.5|10719.5|10716.7|10714.7|363
1594795200000|2020-07-15 06:40:00|10719|10717|10721.9|10719.9|10724.4|10722.4|10717.8|10715.8|282
1594795500000|2020-07-15 06:45:00|10721.8|10719.8|10716.8|10714.8|10721.8|10719.8|10712.7|10710.7|562
1594795800000|2020-07-15 06:50:00|10716.7|10714.7|10712.8|10710.8|10716.8|10714.8|10710.5|10708.5|447
1594796100000|2020-07-15 06:55:00|10713|10711|10706.4|10704.4|10714.7|10712.7|10706.4|10704.4|476
1594796400000|2020-07-15 07:00:00|10706.3|10704.3|10706.3|10704.3|10712.5|10710.5|10704.9|10702.9|752
1594796700000|2020-07-15 07:05:00|10705.8|10703.8|10693.9|10691.9|10708.9|10706.9|10686.3|10684.3|1598
1594797000000|2020-07-15 07:10:00|10694|10692|10693|10691|10697.4|10695.4|10686|10684|1382
1594797300000|2020-07-15 07:15:00|10692.8|10690.8|10702.8|10700.8|10703.8|10701.8|10692.4|10690.4|915
1594797600000|2020-07-15 07:20:00|10702.7|10700.7|10707.8|10705.8|10710|10708|10701.7|10699.7|778
1594797900000|2020-07-15 07:25:00|10708|10706|10713.7|10711.7|10715|10713|10708|10706|698
1594798200000|2020-07-15 07:30:00|10713.8|10711.8|10716.2|10714.2|10718|10716|10711.4|10709.4|594
1594798500000|2020-07-15 07:35:00|10717.3|10715.3|10703.7|10701.7|10718.5|10716.5|10703.5|10701.5|895
1594798800000|2020-07-15 07:40:00|10703.4|10701.4|10711.5|10709.5|10713.9|10711.9|10703.4|10701.4|817
1594799100000|2020-07-15 07:45:00|10711.2|10709.2|10698.5|10696.5|10711.5|10709.5|10697.9|10695.9|918
1594799400000|2020-07-15 07:50:00|10698.8|10696.8|10699.8|10697.8|10706|10704|10697.9|10695.9|739
1594799700000|2020-07-15 07:55:00|10699.7|10697.7|10705.5|10703.5|10708.4|10706.4|10699.2|10697.2|621
1594800000000|2020-07-15 08:00:00|10705.7|10703.7|10716.5|10714.5|10718.8|10716.8|10705.7|10703.7|895
1594800300000|2020-07-15 08:05:00|10716.3|10714.3|10716.8|10714.8|10716.8|10714.8|10713|10711|624
1594800600000|2020-07-15 08:10:00|10716.5|10714.5|10719.3|10717.3|10722.2|10720.2|10714.8|10712.8|881
1594800900000|2020-07-15 08:15:00|10719.2|10717.2|10708.4|10706.4|10721|10719|10707.5|10705.5|716
1594801200000|2020-07-15 08:20:00|10708.3|10706.3|10706.2|10704.2|10713.9|10711.9|10705.5|10703.5|596
1594801500000|2020-07-15 08:25:00|10706.4|10704.4|10715.7|10713.7|10716|10714|10703.8|10701.8|883
1594801800000|2020-07-15 08:30:00|10715.5|10713.5|10712.3|10710.3|10721.4|10719.4|10712|10710|752
1594802100000|2020-07-15 08:35:00|10712.2|10710.2|10712.5|10710.5|10716.8|10714.8|10712|10710|316
1594802400000|2020-07-15 08:40:00|10712.4|10710.4|10705.3|10703.3|10712.5|10710.5|10703.4|10701.4|681
1594802700000|2020-07-15 08:45:00|10705.2|10703.2|10704.4|10702.4|10708.9|10706.9|10701.8|10699.8|657
1594803000000|2020-07-15 08:50:00|10704.3|10702.3|10706.4|10704.4|10707.5|10705.5|10703.5|10701.5|609
1594803300000|2020-07-15 08:55:00|10706.9|10704.9|10703|10701|10708|10706|10702.7|10700.7|429
1594803600000|2020-07-15 09:00:00|10702.9|10700.9|10705.7|10703.7|10712.5|10710.5|10694.8|10692.8|1938
1594803900000|2020-07-15 09:05:00|10705.5|10703.5|10706.3|10704.3|10708|10706|10700.5|10698.5|773
1594804200000|2020-07-15 09:10:00|10706.4|10704.4|10705.5|10703.5|10708.2|10706.2|10702.5|10700.5|386
1594804500000|2020-07-15 09:15:00|10705.4|10703.4|10703.7|10701.7|10708.5|10706.5|10698.5|10696.5|732
1594804800000|2020-07-15 09:20:00|10703.8|10701.8|10706.8|10704.8|10711.2|10709.2|10703.2|10701.2|420
1594805100000|2020-07-15 09:25:00|10706.5|10704.5|10708|10706|10710.5|10708.5|10705.3|10703.3|520
1594805400000|2020-07-15 09:30:00|10708.3|10706.3|10702.4|10700.4|10708.9|10706.9|10700|10698|462
1594805700000|2020-07-15 09:35:00|10702.8|10700.8|10701.5|10699.5|10703.7|10701.7|10698.3|10696.3|326
1594806000000|2020-07-15 09:40:00|10701|10699|10697|10695|10703|10701|10696.8|10694.8|360
1594806300000|2020-07-15 09:45:00|10697.2|10695.2|10701.4|10699.4|10702.9|10700.9|10695.3|10693.3|277
1594806600000|2020-07-15 09:50:00|10701.5|10699.5|10689.5|10687.5|10701.7|10699.7|10682.3|10680.3|1027
1594806900000|2020-07-15 09:55:00|10689.7|10687.7|10690.9|10688.9|10694.3|10692.3|10683.7|10681.7|765
1594807200000|2020-07-15 10:00:00|10691|10689|10697.7|10695.7|10698|10696|10689.7|10687.7|622
1594807500000|2020-07-15 10:05:00|10697.4|10695.4|10699.5|10697.5|10699.5|10697.5|10694|10692|570
1594807800000|2020-07-15 10:10:00|10699.4|10697.4|10718.3|10716.3|10720.2|10718.2|10698|10696|3627
1594808100000|2020-07-15 10:15:00|10718.7|10716.7|10715.9|10713.9|10719.9|10717.9|10712.5|10710.5|880
1594808400000|2020-07-15 10:20:00|10715.8|10713.8|10717.3|10715.3|10724.5|10722.5|10715.5|10713.5|962
1594808700000|2020-07-15 10:25:00|10717.4|10715.4|10721.5|10719.5|10722.5|10720.5|10713.5|10711.5|806
1594809000000|2020-07-15 10:30:00|10721.7|10719.7|10716.2|10714.2|10723|10721|10715.3|10713.3|1276
1594809300000|2020-07-15 10:35:00|10716|10714|10729.9|10727.9|10731.4|10729.4|10715.7|10713.7|1208
1594809600000|2020-07-15 10:40:00|10730|10728|10727.7|10725.7|10736|10734|10724.5|10722.5|1375
1594809900000|2020-07-15 10:45:00|10727.3|10725.3|10742.5|10740.5|10743.5|10741.5|10726.9|10724.9|1154
1594810200000|2020-07-15 10:50:00|10742.4|10740.4|10742|10740|10744.8|10742.8|10737|10735|1247
1594810500000|2020-07-15 10:55:00|10741.9|10739.9|10745.8|10743.8|10747|10745|10737.5|10735.5|1310
1594810800000|2020-07-15 11:00:00|10746.3|10744.3|10768.2|10766.2|10769.5|10767.5|10743.2|10741.2|2451
1594811100000|2020-07-15 11:05:00|10768|10766|10764.7|10762.7|10768.4|10766.4|10757.8|10755.8|1727
1594811400000|2020-07-15 11:10:00|10764.2|10762.2|10763.8|10761.8|10767.5|10765.5|10759.8|10757.8|1213
1594811700000|2020-07-15 11:15:00|10761.8|10759.8|10751|10749|10761.9|10759.9|10750.2|10748.2|1302
1594812000000|2020-07-15 11:20:00|10751.4|10749.4|10746.2|10744.2|10756.9|10754.9|10742.5|10740.5|1311
1594812300000|2020-07-15 11:25:00|10746.3|10744.3|10746|10744|10748|10746|10735.7|10733.7|1612
1594812600000|2020-07-15 11:30:00|10746.2|10744.2|10735.3|10733.3|10749.7|10747.7|10734.5|10732.5|1560
1594812900000|2020-07-15 11:35:00|10735.5|10733.5|10731.9|10729.9|10741.2|10739.2|10724.8|10722.8|1906
1594813200000|2020-07-15 11:40:00|10732.3|10730.3|10741.5|10739.5|10741.8|10739.8|10728.5|10726.5|932
1594813500000|2020-07-15 11:45:00|10741.3|10739.3|10735.3|10733.3|10741.3|10739.3|10731.7|10729.7|805
1594813800000|2020-07-15 11:50:00|10735.4|10733.4|10734.5|10732.5|10740.2|10738.2|10732.9|10730.9|893
1594814100000|2020-07-15 11:55:00|10734.3|10732.3|10731.3|10729.3|10735.7|10733.7|10720.4|10718.4|1263
1594814400000|2020-07-15 12:00:00|10731.8|10729.8|10729.7|10727.7|10737.2|10735.2|10718.3|10716.3|1706
1594814700000|2020-07-15 12:05:00|10729.5|10727.5|10714.4|10712.4|10729.5|10727.5|10709.3|10707.3|2491
1594815000000|2020-07-15 12:10:00|10714.3|10712.3|10717.5|10715.5|10718.8|10716.8|10709.8|10707.8|2037
1594815300000|2020-07-15 12:15:00|10716.4|10714.4|10725.8|10723.8|10728.4|10726.4|10716.4|10714.4|1509
1594815600000|2020-07-15 12:20:00|10725.7|10723.7|10736.5|10734.5|10736.9|10734.9|10723.8|10721.8|1575
1594815900000|2020-07-15 12:25:00|10736.4|10734.4|10737|10735|10749.5|10747.5|10733.9|10731.9|2480
1594816200000|2020-07-15 12:30:00|10736.9|10734.9|10738.2|10736.2|10739.8|10737.8|10725.3|10723.3|1899
1594816500000|2020-07-15 12:35:00|10737.9|10735.9|10730.3|10728.3|10737.9|10735.9|10727.9|10725.9|1109
1594816800000|2020-07-15 12:40:00|10729.8|10727.8|10734.5|10732.5|10735.5|10733.5|10720.7|10718.7|1446
1594817100000|2020-07-15 12:45:00|10734.7|10732.7|10740.4|10738.4|10744.8|10742.8|10732.3|10730.3|1843
1594817400000|2020-07-15 12:50:00|10740.5|10738.5|10737.8|10735.8|10743.7|10741.7|10731.2|10729.2|3798
1594817700000|2020-07-15 12:55:00|10737.9|10735.9|10738.9|10736.9|10739.5|10737.5|10731.7|10729.7|1725
1594818000000|2020-07-15 13:00:00|10737.5|10735.5|10740|10738|10743.3|10741.3|10735.8|10733.8|1091
1594818300000|2020-07-15 13:05:00|10739.8|10737.8|10717.5|10715.5|10739.9|10737.9|10710.2|10708.2|3791
1594818600000|2020-07-15 13:10:00|10717.4|10715.4|10728.7|10726.7|10729.5|10727.5|10715.8|10713.8|2172
1594818900000|2020-07-15 13:15:00|10729|10727|10732.3|10730.3|10733.3|10731.3|10726.8|10724.8|1930
1594819200000|2020-07-15 13:20:00|10732.2|10730.2|10732.2|10730.2|10738.2|10736.2|10727.5|10725.5|1866
1594819500000|2020-07-15 13:25:00|10732.5|10730.5|10739|10737|10748.7|10746.7|10727.3|10725.3|4519
1594819800000|2020-07-15 13:30:00|10738.5|10737.5|10724.8|10723.8|10751.5|10750.5|10709.3|10708.3|21259
1594820100000|2020-07-15 13:35:00|10724.5|10723.5|10705.8|10704.8|10728|10727|10700.5|10699.5|17108
1594820400000|2020-07-15 13:40:00|10706|10705|10777.9|10776.9|10780.8|10779.8|10692.2|10691.2|16076
1594820700000|2020-07-15 13:45:00|10777.8|10776.8|10759.7|10758.7|10780|10779|10741.3|10740.3|12652
1594821000000|2020-07-15 13:50:00|10758.8|10757.8|10744.5|10743.5|10769.2|10768.2|10720.4|10719.4|9985
1594821300000|2020-07-15 13:55:00|10743.3|10742.3|10721.8|10720.8|10754.8|10753.8|10702.8|10701.8|10069
1594821600000|2020-07-15 14:00:00|10724.3|10723.3|10707.8|10706.8|10736.3|10735.3|10702.3|10701.3|9836
1594821900000|2020-07-15 14:05:00|10708.5|10707.5|10733|10732|10746.3|10745.3|10707.9|10706.9|9565
1594822200000|2020-07-15 14:10:00|10735|10734|10721.8|10720.8|10737|10736|10711|10710|7966
1594822500000|2020-07-15 14:15:00|10723.5|10722.5|10730.2|10729.2|10730.2|10729.2|10703.7|10702.7|13541
1594822800000|2020-07-15 14:20:00|10730|10729|10746|10745|10757.5|10756.5|10727|10726|8741
1594823100000|2020-07-15 14:25:00|10746.3|10745.3|10751.5|10750.5|10760.6|10759.6|10744.7|10743.7|4943
1594823400000|2020-07-15 14:30:00|10751.7|10750.7|10741|10740|10758.7|10757.7|10736|10735|6839
1594823700000|2020-07-15 14:35:00|10741.5|10740.5|10750.7|10749.7|10757.7|10756.7|10740.7|10739.7|9418
1594824000000|2020-07-15 14:40:00|10750.6|10749.6|10764.5|10763.5|10766.7|10765.7|10746.5|10745.5|4812
1594824300000|2020-07-15 14:45:00|10764.3|10763.3|10773|10772|10775.2|10774.2|10757|10756|5179
1594824600000|2020-07-15 14:50:00|10772.8|10771.8|10754.5|10753.5|10773.2|10772.2|10754|10753|4354
1594824900000|2020-07-15 14:55:00|10754.2|10753.2|10720.8|10719.8|10755.5|10754.5|10717.7|10716.7|8547
1594825200000|2020-07-15 15:00:00|10720.5|10719.5|10669.2|10668.2|10727.3|10726.3|10660.2|10659.2|11854
1594825500000|2020-07-15 15:05:00|10668.8|10667.8|10669|10668|10689|10688|10637.3|10636.3|14741
1594825800000|2020-07-15 15:10:00|10668.7|10667.7|10680|10679|10683.1|10682.1|10658.7|10657.7|7322
1594826100000|2020-07-15 15:15:00|10679.5|10678.5|10662.6|10661.6|10682|10681|10653.5|10652.5|6906
1594826400000|2020-07-15 15:20:00|10662.8|10661.8|10654.5|10653.5|10670.3|10669.3|10633|10632|9390
1594826700000|2020-07-15 15:25:00|10654.7|10653.7|10688|10687|10691.7|10690.7|10647.5|10646.5|8572
1594827000000|2020-07-15 15:30:00|10687.5|10686.5|10676.7|10675.7|10695.1|10694.1|10674.2|10673.2|5989
1594827300000|2020-07-15 15:35:00|10676.2|10675.2|10647.7|10646.7|10685.5|10684.5|10646|10645|6906
1594827600000|2020-07-15 15:40:00|10647.6|10646.6|10638.7|10637.7|10665|10664|10628.8|10627.8|9231
1594827900000|2020-07-15 15:45:00|10639.2|10638.2|10616.3|10615.3|10643.5|10642.5|10605|10604|10207
1594828200000|2020-07-15 15:50:00|10615.6|10614.6|10644|10643|10644.3|10643.3|10613.5|10612.5|6502
1594828500000|2020-07-15 15:55:00|10643.7|10642.7|10590.5|10589.5|10645.3|10644.3|10589.7|10588.7|8547
1594828800000|2020-07-15 16:00:00|10590|10589|10576.2|10575.2|10603.7|10602.7|10568.3|10567.3|13215
1594829100000|2020-07-15 16:05:00|10572.1|10571.1|10590.8|10589.8|10600.6|10599.6|10572.1|10571.1|8533
1594829400000|2020-07-15 16:10:00|10591|10590|10601.7|10600.7|10602.5|10601.5|10573.5|10572.5|8062
1594829700000|2020-07-15 16:15:00|10602.2|10601.2|10621.7|10620.7|10624.2|10623.2|10593.7|10592.7|7686
1594830000000|2020-07-15 16:20:00|10621.5|10620.5|10600|10599|10632|10631|10595|10594|7951
1594830300000|2020-07-15 16:25:00|10599.7|10598.7|10631.2|10630.2|10636.5|10635.5|10599.6|10598.6|4716
1594830600000|2020-07-15 16:30:00|10631|10630|10612.2|10611.2|10637.5|10636.5|10597.5|10596.5|6810
1594830900000|2020-07-15 16:35:00|10612.1|10611.1|10613.5|10612.5|10630|10629|10602.2|10601.2|5248
1594831200000|2020-07-15 16:40:00|10613|10612|10630.3|10629.3|10635|10634|10605.5|10604.5|4476
1594831500000|2020-07-15 16:45:00|10629.5|10628.5|10651.7|10650.7|10656.8|10655.8|10624.6|10623.6|5582
1594831800000|2020-07-15 16:50:00|10651.6|10650.6|10655.2|10654.2|10659.1|10658.1|10648.5|10647.5|2809
1594832100000|2020-07-15 16:55:00|10655|10654|10661.6|10660.6|10665|10664|10652.6|10651.6|3384
1594832400000|2020-07-15 17:00:00|10661.7|10660.7|10643|10642|10666.7|10665.7|10635.5|10634.5|5602
1594832700000|2020-07-15 17:05:00|10643.1|10642.1|10670.6|10669.6|10672.6|10671.6|10636|10635|6644
1594833000000|2020-07-15 17:10:00|10670.7|10669.7|10665.5|10664.5|10682.1|10681.1|10660.8|10659.8|5857
1594833300000|2020-07-15 17:15:00|10666.2|10665.2|10666.7|10665.7|10681.7|10680.7|10663.5|10662.5|3438
1594833600000|2020-07-15 17:20:00|10666.5|10665.5|10661|10660|10674.1|10673.1|10660|10659|3078
1594833900000|2020-07-15 17:25:00|10660.5|10659.5|10670.2|10669.2|10670.5|10669.5|10648.6|10647.6|3263
1594834200000|2020-07-15 17:30:00|10669.7|10668.7|10675.5|10674.5|10676.5|10675.5|10666.7|10665.7|2378
1594834500000|2020-07-15 17:35:00|10675.7|10674.7|10675.5|10674.5|10686.8|10685.8|10673.6|10672.6|2949
1594834800000|2020-07-15 17:40:00|10675.7|10674.7|10677.5|10676.5|10681.5|10680.5|10669.3|10668.3|2493
1594835100000|2020-07-15 17:45:00|10678.5|10677.5|10673.2|10672.2|10688.8|10687.8|10673|10672|2589
1594835400000|2020-07-15 17:50:00|10674|10673|10671|10670|10684.2|10683.2|10667.2|10666.2|4093
1594835700000|2020-07-15 17:55:00|10671.1|10670.1|10661.2|10660.2|10676.1|10675.1|10654.7|10653.7|6013
1594836000000|2020-07-15 18:00:00|10661.6|10660.6|10715.7|10714.7|10718.8|10717.8|10647.3|10646.3|12006
1594836300000|2020-07-15 18:05:00|10715.5|10714.5|10716|10715|10726.7|10725.7|10703.3|10702.3|7200
1594836600000|2020-07-15 18:10:00|10716.2|10715.2|10714.7|10713.7|10718.2|10717.2|10709.8|10708.8|2341
1594836900000|2020-07-15 18:15:00|10715|10714|10712.1|10711.1|10725|10724|10699.8|10698.8|9166
1594837200000|2020-07-15 18:20:00|10712|10711|10705.7|10704.7|10715|10714|10695.7|10694.7|4187
1594837500000|2020-07-15 18:25:00|10706.7|10705.7|10712.7|10711.7|10717.7|10716.7|10696|10695|3966
1594837800000|2020-07-15 18:30:00|10713|10712|10722.2|10721.2|10725.2|10724.2|10710|10709|2911
1594838100000|2020-07-15 18:35:00|10722.3|10721.3|10715.5|10714.5|10723.5|10722.5|10709.3|10708.3|4170
1594838400000|2020-07-15 18:40:00|10715.7|10714.7|10703.1|10702.1|10718.3|10717.3|10699.3|10698.3|3536
1594838700000|2020-07-15 18:45:00|10703|10702|10705|10704|10710.3|10709.3|10699.2|10698.2|1951
1594839000000|2020-07-15 18:50:00|10704.8|10703.8|10668.5|10667.5|10705.7|10704.7|10667|10666|4923
1594839300000|2020-07-15 18:55:00|10668.3|10667.3|10673|10672|10686.1|10685.1|10667.7|10666.7|4161
1594839600000|2020-07-15 19:00:00|10673.2|10672.2|10680.5|10679.5|10691|10690|10668.5|10667.5|4290
1594839900000|2020-07-15 19:05:00|10680.1|10679.1|10663.7|10662.7|10680.7|10679.7|10654.5|10653.5|5478
1594840200000|2020-07-15 19:10:00|10663.3|10662.3|10653.2|10652.2|10663.3|10662.3|10646.2|10645.2|5303
1594840500000|2020-07-15 19:15:00|10650.5|10649.5|10675.1|10674.1|10675.6|10674.6|10638.3|10637.3|5832
1594840800000|2020-07-15 19:20:00|10674.4|10673.4|10670.5|10669.5|10683.7|10682.7|10667.4|10666.4|3726
1594841100000|2020-07-15 19:25:00|10670.4|10669.4|10696.3|10695.3|10697|10696|10658.5|10657.5|5956
1594841400000|2020-07-15 19:30:00|10696|10695|10702.5|10701.5|10710.3|10709.3|10692.8|10691.8|5035
1594841700000|2020-07-15 19:35:00|10703.3|10702.3|10702.8|10701.8|10711.8|10710.8|10699.8|10698.8|3386
1594842000000|2020-07-15 19:40:00|10703|10702|10701.3|10700.3|10706.7|10705.7|10689.3|10688.3|4849
1594842300000|2020-07-15 19:45:00|10701|10700|10715.3|10714.3|10715.7|10714.7|10700.5|10699.5|7391
1594842600000|2020-07-15 19:50:00|10715.8|10714.8|10684.4|10683.4|10715.8|10714.8|10677|10676|8797
1594842900000|2020-07-15 19:55:00|10684.8|10683.8|10702.7|10701.7|10705.5|10704.5|10682|10681|10004
1594843200000|2020-07-15 20:00:00|10703.2|10701.2|10702|10700|10707.2|10705.2|10696|10694|3400
1594843500000|2020-07-15 20:05:00|10702.2|10700.2|10703|10701|10706.5|10704.5|10697.5|10695.5|1362
1594843800000|2020-07-15 20:10:00|10702.9|10700.9|10701.4|10696.4|10706.7|10704.7|10695|10693|2305
1594844100000|2020-07-15 20:15:00|10701|10696|10704.8|10699.8|10704.8|10699.8|10700|10695|3
1594844400000|2020-07-15 20:20:00|10704.7|10699.7|10705|10700|10706.1|10701.1|10704.4|10699.4|0
1594844700000|2020-07-15 20:25:00|10704.8|10699.8|10704.7|10699.7|10705.2|10700.2|10703.3|10698.3|0
1594845000000|2020-07-15 20:30:00|10705|10700|10702.8|10700.8|10705|10702.5|10697|10695|417
1594845300000|2020-07-15 20:35:00|10702.5|10700.5|10703.8|10701.8|10704.3|10702.3|10701.8|10699.8|182
1594845600000|2020-07-15 20:40:00|10704|10702|10704.3|10702.3|10704.3|10702.3|10701.5|10699.5|123
1594845900000|2020-07-15 20:45:00|10704.8|10702.8|10707|10705|10708.5|10706.5|10703.8|10701.8|556
1594846200000|2020-07-15 20:50:00|10706.3|10704.3|10707.8|10705.8|10708|10706|10706.3|10704.3|177
1594846500000|2020-07-15 20:55:00|10707|10705|10705.5|10700.5|10707|10705|10704.3|10700.5|142
1594846800000|2020-07-15 21:00:00|10705.3|10700.3|10704.6|10699.6|10705.3|10700.3|10703.3|10698.3|0
1594847100000|2020-07-15 21:05:00|10704.7|10699.7|10704|10699|10705.1|10700.1|10703.8|10698.8|0
1594847400000|2020-07-15 21:10:00|10703.9|10698.9|10704.9|10699.9|10705.3|10700.3|10703.5|10698.5|0
1594847700000|2020-07-15 21:15:00|10705|10700|10706.7|10701.7|10707.1|10702.1|10704.9|10699.9|0
1594848000000|2020-07-15 21:20:00|10706.6|10701.6|10705.2|10700.2|10706.8|10701.8|10704.7|10699.7|0
1594848300000|2020-07-15 21:25:00|10704.6|10699.6|10705|10700|10705.2|10700.2|10704.2|10699.2|0
1594848600000|2020-07-15 21:30:00|10704.6|10699.6|10704.8|10699.8|10704.9|10699.9|10704.6|10699.6|0
1594848900000|2020-07-15 21:35:00|10704.7|10699.7|10705.3|10700.3|10705.3|10700.3|10704.7|10699.7|0
1594849200000|2020-07-15 21:40:00|10705.2|10700.2|10705.1|10700.1|10705.2|10700.2|10705|10700|0
1594849500000|2020-07-15 21:45:00|10705.2|10700.2|10704.8|10699.8|10705.2|10700.2|10704.8|10699.8|0
1594849800000|2020-07-15 21:50:00|10705.1|10700.1|10704.7|10699.7|10705.7|10700.7|10704.7|10699.7|0
1594850100000|2020-07-15 21:55:00|10704.5|10699.5|10703.3|10698.3|10705.7|10700.7|10702.8|10697.8|0
1594850400000|2020-07-15 22:00:00|10708.8|10706.8|10709.9|10707.9|10710.2|10708.2|10700.8|10698.8|687
1594850700000|2020-07-15 22:05:00|10709.8|10707.8|10707.7|10705.7|10710.4|10708.4|10707.3|10705.3|154
1594851000000|2020-07-15 22:10:00|10707.5|10705.5|10710.8|10708.8|10711.5|10709.5|10706.5|10704.5|190
1594851300000|2020-07-15 22:15:00|10711|10709|10706.5|10704.5|10713.7|10711.7|10705.7|10703.7|375
1594851600000|2020-07-15 22:20:00|10706.8|10704.8|10699|10697|10709.7|10707.7|10698.5|10696.5|412
1594851900000|2020-07-15 22:25:00|10698.8|10696.8|10699.8|10697.8|10703.4|10701.4|10698.8|10696.8|153
1594852200000|2020-07-15 22:30:00|10699.7|10697.7|10685.4|10683.4|10700.7|10698.7|10684.7|10682.7|520
1594852500000|2020-07-15 22:35:00|10685.3|10683.3|10685.4|10683.4|10685.7|10683.7|10683.3|10681.3|384
1594852800000|2020-07-15 22:40:00|10685.2|10683.2|10669.8|10667.8|10685.2|10683.2|10667.5|10665.5|791
1594853100000|2020-07-15 22:45:00|10670.4|10668.4|10669.5|10667.5|10670.7|10668.7|10668.5|10666.5|491
1594853400000|2020-07-15 22:50:00|10669.4|10667.4|10669.9|10667.9|10670.7|10668.7|10667|10665|350
1594853700000|2020-07-15 22:55:00|10670|10668|10651.9|10649.9|10670.3|10668.3|10646.4|10644.4|1084
1594854000000|2020-07-15 23:00:00|10651.8|10649.8|10663.2|10661.2|10663.9|10661.9|10651.8|10649.8|721
1594854300000|2020-07-15 23:05:00|10662.7|10660.7|10664.2|10662.2|10665.8|10663.8|10659.3|10657.3|279
1594854600000|2020-07-15 23:10:00|10664.4|10662.4|10663.9|10661.9|10668.2|10666.2|10662.2|10660.2|255
1594854900000|2020-07-15 23:15:00|10664.2|10662.2|10663.4|10661.4|10664.5|10662.5|10659.9|10657.9|209
1594855200000|2020-07-15 23:20:00|10663.5|10661.5|10663.8|10661.8|10665|10663|10662.8|10660.8|87
1594855500000|2020-07-15 23:25:00|10663.7|10661.7|10666.2|10664.2|10666.9|10664.9|10663.5|10661.5|134
1594855800000|2020-07-15 23:30:00|10666.8|10664.8|10657.7|10655.7|10670|10668|10654.9|10652.9|315
1594856100000|2020-07-15 23:35:00|10657.9|10655.9|10658.2|10656.2|10662.8|10660.8|10654.2|10652.2|319
1594856400000|2020-07-15 23:40:00|10657.8|10655.8|10657.5|10655.5|10659.2|10657.2|10656.3|10654.3|112
1594856700000|2020-07-15 23:45:00|10657.9|10655.9|10657.8|10655.8|10658.8|10656.8|10656.3|10654.3|122
1594857000000|2020-07-15 23:50:00|10658.2|10656.2|10663.8|10661.8|10665.2|10663.2|10656.8|10654.8|321
1594857300000|2020-07-15 23:55:00|10663.9|10661.9|10662.9|10660.9|10666.2|10664.2|10662.4|10660.4|221
1594857600000|2020-07-16 00:00:00|10662.8|10660.8|10641.5|10639.5|10662.8|10660.8|10626.3|10624.3|2050
1594857900000|2020-07-16 00:05:00|10641.7|10639.7|10644.3|10642.3|10647.3|10645.3|10635.5|10633.5|767
1594858200000|2020-07-16 00:10:00|10644.2|10642.2|10636.9|10634.9|10644.2|10642.2|10631.9|10629.9|698
1594858500000|2020-07-16 00:15:00|10637.2|10635.2|10627.8|10625.8|10637.9|10635.9|10621.7|10619.7|863
1594858800000|2020-07-16 00:20:00|10627.7|10625.7|10628.5|10626.5|10632.9|10630.9|10622.4|10620.4|601
1594859100000|2020-07-16 00:25:00|10628.7|10626.7|10638.7|10636.7|10641.4|10639.4|10624.8|10622.8|608
1594859400000|2020-07-16 00:30:00|10638.2|10636.2|10633.5|10631.5|10639.5|10637.5|10630.3|10628.3|688
1594859700000|2020-07-16 00:35:00|10633.2|10631.2|10635.8|10633.8|10639.9|10637.9|10631.9|10629.9|271
1594860000000|2020-07-16 00:40:00|10635.9|10633.9|10642.2|10640.2|10645|10643|10635.9|10633.9|759
1594860300000|2020-07-16 00:45:00|10642.7|10640.7|10639.3|10637.3|10644.4|10642.4|10636|10634|234
1594860600000|2020-07-16 00:50:00|10638.2|10636.2|10640.9|10638.9|10643.7|10641.7|10637.9|10635.9|190
1594860900000|2020-07-16 00:55:00|10640.8|10638.8|10632.5|10630.5|10640.8|10638.8|10629.2|10627.2|473
1594861200000|2020-07-16 01:00:00|10632.8|10630.8|10632.5|10630.5|10633.3|10631.3|10616.4|10614.4|967
1594861500000|2020-07-16 01:05:00|10632.7|10630.7|10629.4|10627.4|10635.5|10633.5|10627|10625|526
1594861800000|2020-07-16 01:10:00|10629|10627|10638.2|10636.2|10640.4|10638.4|10628.5|10626.5|370
1594862100000|2020-07-16 01:15:00|10638.8|10636.8|10640.2|10638.2|10647|10645|10638.2|10636.2|685
1594862400000|2020-07-16 01:20:00|10640.3|10638.3|10639.9|10637.9|10644.9|10642.9|10637.9|10635.9|411
1594862700000|2020-07-16 01:25:00|10639.8|10637.8|10648|10646|10652.2|10650.2|10635|10633|515
1594863000000|2020-07-16 01:30:00|10647.9|10645.9|10642.4|10640.4|10651.5|10649.5|10636.7|10634.7|637
1594863300000|2020-07-16 01:35:00|10642.3|10640.3|10641.4|10639.4|10644.5|10642.5|10634.3|10632.3|514
1594863600000|2020-07-16 01:40:00|10641.3|10639.3|10646.3|10644.3|10648.9|10646.9|10640.9|10638.9|438
1594863900000|2020-07-16 01:45:00|10646.4|10644.4|10646.9|10644.9|10650.8|10648.8|10642.4|10640.4|660
1594864200000|2020-07-16 01:50:00|10646.4|10644.4|10641.3|10639.3|10648.7|10646.7|10638.9|10636.9|540
1594864500000|2020-07-16 01:55:00|10641.7|10639.7|10642.7|10640.7|10644.2|10642.2|10640|10638|422
1594864800000|2020-07-16 02:00:00|10645|10643|10638.5|10636.5|10654.8|10652.8|10631|10629|1145
1594865100000|2020-07-16 02:05:00|10638.4|10636.4|10636.2|10634.2|10648|10646|10634.7|10632.7|713
1594865400000|2020-07-16 02:10:00|10636|10634|10629.2|10627.2|10636.3|10634.3|10623.5|10621.5|848
1594865700000|2020-07-16 02:15:00|10628.9|10626.9|10627.4|10625.4|10630.2|10628.2|10624.2|10622.2|370
1594866000000|2020-07-16 02:20:00|10627|10625|10618.7|10616.7|10630.2|10628.2|10617.3|10615.3|587
1594866300000|2020-07-16 02:25:00|10618.5|10616.5|10606.3|10604.3|10618.8|10616.8|10603.5|10601.5|1545
1594866600000|2020-07-16 02:30:00|10606.5|10604.5|10607.5|10605.5|10611.4|10609.4|10600.4|10598.4|971
1594866900000|2020-07-16 02:35:00|10607.4|10605.4|10604.9|10602.9|10609.7|10607.7|10603.5|10601.5|571
1594867200000|2020-07-16 02:40:00|10605|10603|10606.4|10604.4|10606.9|10604.9|10593.7|10591.7|995
1594867500000|2020-07-16 02:45:00|10606.5|10604.5|10609|10607|10610.2|10608.2|10604.8|10602.8|474
1594867800000|2020-07-16 02:50:00|10608.9|10606.9|10606.9|10604.9|10611|10609|10605.3|10603.3|437
1594868100000|2020-07-16 02:55:00|10606.5|10604.5|10606.8|10604.8|10611.8|10609.8|10606.5|10604.5|273
1594868400000|2020-07-16 03:00:00|10606.4|10604.4|10608.3|10606.3|10611.8|10609.8|10601.5|10599.5|322
1594868700000|2020-07-16 03:05:00|10608.2|10606.2|10609.2|10607.2|10612.5|10610.5|10604.9|10602.9|247
1594869000000|2020-07-16 03:10:00|10609|10607|10606|10604|10610.7|10608.7|10604.9|10602.9|173
1594869300000|2020-07-16 03:15:00|10605.9|10603.9|10597.5|10595.5|10605.9|10603.9|10591.8|10589.8|592
1594869600000|2020-07-16 03:20:00|10597.4|10595.4|10598.8|10596.8|10602.2|10600.2|10594.3|10592.3|240
1594869900000|2020-07-16 03:25:00|10598.7|10596.7|10603.7|10601.7|10604.7|10602.7|10598.7|10596.7|192
1594870200000|2020-07-16 03:30:00|10603.5|10601.5|10599.8|10597.8|10603.7|10601.7|10599.2|10597.2|122
1594870500000|2020-07-16 03:35:00|10599.9|10597.9|10599|10597|10601|10599|10597.4|10595.4|155
1594870800000|2020-07-16 03:40:00|10598.9|10596.9|10600.9|10598.9|10601.9|10599.9|10597.4|10595.4|152
1594871100000|2020-07-16 03:45:00|10601|10599|10601.7|10599.7|10603|10601|10600.3|10598.3|98
1594871400000|2020-07-16 03:50:00|10601.5|10599.5|10610|10608|10612.7|10610.7|10601.2|10599.2|496
1594871700000|2020-07-16 03:55:00|10609.9|10607.9|10610.8|10608.8|10612|10610|10608.2|10606.2|202
1594872000000|2020-07-16 04:00:00|10610.7|10608.7|10620.9|10618.9|10621.7|10619.7|10610.7|10608.7|419
1594872300000|2020-07-16 04:05:00|10621|10619|10625|10623|10626.2|10624.2|10613.3|10611.3|607
1594872600000|2020-07-16 04:10:00|10625.2|10623.2|10622.5|10620.5|10627|10625|10621.2|10619.2|242
1594872900000|2020-07-16 04:15:00|10622.7|10620.7|10622.5|10620.5|10623.9|10621.9|10621.2|10619.2|155
1594873200000|2020-07-16 04:20:00|10622.7|10620.7|10623.9|10621.9|10624.3|10622.3|10621.7|10619.7|108
1594873500000|2020-07-16 04:25:00|10624|10622|10625.4|10623.4|10630.2|10628.2|10623.9|10621.9|235
1594873800000|2020-07-16 04:30:00|10625.3|10623.3|10619.4|10617.4|10625.3|10623.3|10618.3|10616.3|369
1594874100000|2020-07-16 04:35:00|10619.3|10617.3|10618.9|10616.9|10621.2|10619.2|10618.3|10616.3|86
1594874400000|2020-07-16 04:40:00|10619|10617|10616.9|10614.9|10619|10617|10614.4|10612.4|327
1594874700000|2020-07-16 04:45:00|10617.3|10615.3|10627.5|10625.5|10629.3|10627.3|10616.8|10614.8|368
1594875000000|2020-07-16 04:50:00|10628.8|10626.8|10625.2|10623.2|10634.4|10632.4|10624.8|10622.8|544
1594875300000|2020-07-16 04:55:00|10625.5|10623.5|10622.9|10620.9|10626.2|10624.2|10621.9|10619.9|219
1594875600000|2020-07-16 05:00:00|10622.8|10620.8|10620.4|10618.4|10625.7|10623.7|10619.2|10617.2|299
1594875900000|2020-07-16 05:05:00|10620.3|10618.3|10623.4|10621.4|10623.4|10621.4|10618.3|10616.3|307
1594876200000|2020-07-16 05:10:00|10623.3|10621.3|10623.5|10621.5|10626.3|10624.3|10620.9|10618.9|268
1594876500000|2020-07-16 05:15:00|10623.2|10621.2|10615.8|10613.8|10624.8|10622.8|10613.9|10611.9|504
1594876800000|2020-07-16 05:20:00|10615.7|10613.7|10612.2|10610.2|10617.5|10615.5|10610.7|10608.7|424
1594877100000|2020-07-16 05:25:00|10612.3|10610.3|10615.3|10613.3|10616|10614|10611.7|10609.7|277
1594877400000|2020-07-16 05:30:00|10615.2|10613.2|10596.9|10594.9|10616.3|10614.3|10596|10594|1235
1594877700000|2020-07-16 05:35:00|10596.8|10594.8|10610.4|10608.4|10612.2|10610.2|10594.3|10592.3|973
1594878000000|2020-07-16 05:40:00|10610.3|10608.3|10620.7|10618.7|10620.9|10618.9|10610.3|10608.3|635
1594878300000|2020-07-16 05:45:00|10620.9|10618.9|10621|10619|10623.2|10621.2|10618|10616|475
1594878600000|2020-07-16 05:50:00|10621.2|10619.2|10618|10616|10622.9|10620.9|10616.9|10614.9|441
1594878900000|2020-07-16 05:55:00|10617.9|10615.9|10618.8|10616.8|10620.4|10618.4|10610.3|10608.3|635
1594879200000|2020-07-16 06:00:00|10618.5|10616.5|10630.3|10628.3|10633.3|10631.3|10616.8|10614.8|1040
1594879500000|2020-07-16 06:05:00|10630.2|10628.2|10629|10627|10632.3|10630.3|10627.3|10625.3|549
1594879800000|2020-07-16 06:10:00|10628.9|10626.9|10621.3|10619.3|10630|10628|10620.7|10618.7|479
1594880100000|2020-07-16 06:15:00|10621.2|10619.2|10613.4|10611.4|10621.4|10619.4|10612.3|10610.3|753
1594880400000|2020-07-16 06:20:00|10613.5|10611.5|10623.4|10621.4|10624.3|10622.3|10612.7|10610.7|383
1594880700000|2020-07-16 06:25:00|10623.3|10621.3|10615.4|10613.4|10625.2|10623.2|10614.7|10612.7|344
1594881000000|2020-07-16 06:30:00|10615.3|10613.3|10606.3|10604.3|10615.7|10613.7|10606|10604|610
1594881300000|2020-07-16 06:35:00|10606.7|10604.7|10602.8|10600.8|10610.5|10608.5|10601.4|10599.4|999
1594881600000|2020-07-16 06:40:00|10602.9|10600.9|10606.2|10604.2|10610.4|10608.4|10601.3|10599.3|437
1594881900000|2020-07-16 06:45:00|10606|10604|10608.5|10606.5|10610.4|10608.4|10603.7|10601.7|493
1594882200000|2020-07-16 06:50:00|10608.7|10606.7|10603.4|10601.4|10612.3|10610.3|10603|10601|564
1594882500000|2020-07-16 06:55:00|10603|10601|10598.9|10596.9|10605.3|10603.3|10596.3|10594.3|842
1594882800000|2020-07-16 07:00:00|10599.5|10597.5|10598.4|10596.4|10611.2|10609.2|10586.9|10584.9|1950
1594883100000|2020-07-16 07:05:00|10598.5|10596.5|10608.5|10606.5|10608.7|10606.7|10592.4|10590.4|1186
1594883400000|2020-07-16 07:10:00|10608.3|10606.3|10607|10605|10610.5|10608.5|10601.9|10599.9|857
1594883700000|2020-07-16 07:15:00|10607.3|10605.3|10606.4|10604.4|10612.5|10610.5|10603.8|10601.8|876
1594884000000|2020-07-16 07:20:00|10606.3|10604.3|10611|10609|10616.3|10614.3|10603|10601|993
1594884300000|2020-07-16 07:25:00|10610.7|10608.7|10597.9|10595.9|10612.9|10610.9|10597.9|10595.9|866
1594884600000|2020-07-16 07:30:00|10597.3|10595.3|10592.4|10590.4|10597.8|10595.8|10583.2|10581.2|1647
1594884900000|2020-07-16 07:35:00|10592.3|10590.3|10591.4|10589.4|10596.8|10594.8|10589.8|10587.8|917
1594885200000|2020-07-16 07:40:00|10591.3|10589.3|10601.3|10599.3|10603.3|10601.3|10590.9|10588.9|905
1594885500000|2020-07-16 07:45:00|10601.4|10599.4|10604.7|10602.7|10604.9|10602.9|10598.2|10596.2|712
1594885800000|2020-07-16 07:50:00|10605|10603|10602.5|10600.5|10610.9|10608.9|10594.3|10592.3|1002
1594886100000|2020-07-16 07:55:00|10602.8|10600.8|10596.4|10594.4|10603.9|10601.9|10594.5|10592.5|853
1594886400000|2020-07-16 08:00:00|10596.7|10594.7|10600.9|10598.9|10601.9|10599.9|10589.4|10587.4|1079
1594886700000|2020-07-16 08:05:00|10600.8|10598.8|10592.4|10590.4|10605.7|10603.7|10591.8|10589.8|728
1594887000000|2020-07-16 08:10:00|10592.7|10590.7|10588|10586|10593.7|10591.7|10586.7|10584.7|841
1594887300000|2020-07-16 08:15:00|10587.9|10585.9|10582.5|10580.5|10590.7|10588.7|10578|10576|1195
1594887600000|2020-07-16 08:20:00|10582.2|10580.2|10584.8|10582.8|10585.5|10583.5|10577.7|10575.7|738
1594887900000|2020-07-16 08:25:00|10584.4|10582.4|10569|10567|10584.7|10582.7|10568.3|10566.3|1357
1594888200000|2020-07-16 08:30:00|10568.9|10566.9|10559.8|10557.8|10574.4|10572.4|10559.3|10557.3|1433
1594888500000|2020-07-16 08:35:00|10559.7|10557.7|10545.3|10543.3|10559.7|10557.7|10542.8|10540.8|2218
1594888800000|2020-07-16 08:40:00|10545.5|10543.5|10551.3|10549.3|10551.8|10549.8|10538.2|10536.2|1469
1594889100000|2020-07-16 08:45:00|10551.2|10549.2|10551.3|10549.3|10556|10554|10547.4|10545.4|1068
1594889400000|2020-07-16 08:50:00|10551.2|10549.2|10554.5|10552.5|10555.7|10553.7|10546.2|10544.2|1167
1594889700000|2020-07-16 08:55:00|10555|10553|10553.4|10551.4|10559.8|10557.8|10552.9|10550.9|675
1594890000000|2020-07-16 09:00:00|10553.3|10551.3|10541.3|10539.3|10553.7|10551.7|10534.4|10532.4|1480
1594890300000|2020-07-16 09:05:00|10541.2|10539.2|10539.2|10537.2|10544.9|10542.9|10533.4|10531.4|2033
1594890600000|2020-07-16 09:10:00|10539.3|10537.3|10520|10518|10539.4|10537.4|10512.9|10510.9|2466
1594890900000|2020-07-16 09:15:00|10519.9|10517.9|10525.9|10523.9|10529.5|10527.5|10517.5|10515.5|1018
1594891200000|2020-07-16 09:20:00|10526|10524|10529.7|10527.7|10530.5|10528.5|10525.3|10523.3|640
1594891500000|2020-07-16 09:25:00|10529.8|10527.8|10538.9|10536.9|10539.9|10537.9|10529.5|10527.5|989
1594891800000|2020-07-16 09:30:00|10538.7|10536.7|10541|10539|10545.4|10543.4|10537.3|10535.3|1200
1594892100000|2020-07-16 09:35:00|10541.2|10539.2|10541.4|10539.4|10541.5|10539.5|10534.2|10532.2|759
1594892400000|2020-07-16 09:40:00|10541.8|10539.8|10542.3|10540.3|10548.8|10546.8|10541.5|10539.5|973
1594892700000|2020-07-16 09:45:00|10542.4|10540.4|10536.3|10534.3|10543.8|10541.8|10526.4|10524.4|935
1594893000000|2020-07-16 09:50:00|10536.2|10534.2|10534.4|10532.4|10542.4|10540.4|10530.9|10528.9|1077
1594893300000|2020-07-16 09:55:00|10534.3|10532.3|10530.7|10528.7|10535.7|10533.7|10529.8|10527.8|385
1594893600000|2020-07-16 10:00:00|10530.5|10528.5|10535|10533|10535.5|10533.5|10527.4|10525.4|600
1594893900000|2020-07-16 10:05:00|10535.2|10533.2|10541.3|10539.3|10545.5|10543.5|10534.5|10532.5|1001
1594894200000|2020-07-16 10:10:00|10541.2|10539.2|10551.8|10549.8|10552.5|10550.5|10538.2|10536.2|746
1594894500000|2020-07-16 10:15:00|10551.9|10549.9|10556.8|10554.8|10562|10560|10551.8|10549.8|1323
1594894800000|2020-07-16 10:20:00|10556.5|10554.5|10555.5|10553.5|10557.2|10555.2|10553|10551|535
1594895100000|2020-07-16 10:25:00|10555.7|10553.7|10538|10536|10559.7|10557.7|10538|10536|1196
1594895400000|2020-07-16 10:30:00|10537.8|10535.8|10522.9|10520.9|10540|10538|10522.7|10520.7|2576
1594895700000|2020-07-16 10:35:00|10523.3|10521.3|10521.3|10519.3|10524.9|10522.9|10501.3|10499.3|2848
1594896000000|2020-07-16 10:40:00|10521|10519|10531.8|10529.8|10533|10531|10516.5|10514.5|951
1594896300000|2020-07-16 10:45:00|10531.9|10529.9|10545.2|10543.2|10551|10549|10531.9|10529.9|1030
1594896600000|2020-07-16 10:50:00|10545|10543|10547.7|10545.7|10552.2|10550.2|10540.5|10538.5|567
1594896900000|2020-07-16 10:55:00|10547.4|10545.4|10550.5|10548.5|10551.9|10549.9|10543.9|10541.9|657
1594897200000|2020-07-16 11:00:00|10550.8|10548.8|10562.8|10560.8|10564|10562|10550.5|10548.5|883
1594897500000|2020-07-16 11:05:00|10563.2|10561.2|10549.9|10547.9|10563.2|10561.2|10549.9|10547.9|688
1594897800000|2020-07-16 11:10:00|10549.7|10547.7|10549.7|10547.7|10561.8|10559.8|10547.5|10545.5|938
1594898100000|2020-07-16 11:15:00|10549.5|10547.5|10556.3|10554.3|10559.2|10557.2|10539.4|10537.4|953
1594898400000|2020-07-16 11:20:00|10556.4|10554.4|10557|10555|10566.8|10564.8|10556.2|10554.2|720
1594898700000|2020-07-16 11:25:00|10556.7|10554.7|10561.9|10559.9|10563.2|10561.2|10556.7|10554.7|453
1594899000000|2020-07-16 11:30:00|10562|10560|10573.9|10571.9|10581.2|10579.2|10562|10560|1627
1594899300000|2020-07-16 11:35:00|10574|10572|10562|10560|10575|10573|10560|10558|939
1594899600000|2020-07-16 11:40:00|10562.3|10560.3|10569.3|10567.3|10573.7|10571.7|10560|10558|915
1594899900000|2020-07-16 11:45:00|10569.2|10567.2|10573.8|10571.8|10575.8|10573.8|10568.7|10566.7|582
1594900200000|2020-07-16 11:50:00|10574.3|10572.3|10570.2|10568.2|10575.9|10573.9|10568.4|10566.4|639
1594900500000|2020-07-16 11:55:00|10570|10568|10560.8|10558.8|10572.9|10570.9|10557.5|10555.5|978
1594900800000|2020-07-16 12:00:00|10561.2|10559.2|10559.4|10557.4|10564.3|10562.3|10553.8|10551.8|887
1594901100000|2020-07-16 12:05:00|10559.7|10557.7|10568.7|10566.7|10577.9|10575.9|10559.5|10557.5|1268
1594901400000|2020-07-16 12:10:00|10568.5|10566.5|10560.7|10558.7|10568.5|10566.5|10557.4|10555.4|834
1594901700000|2020-07-16 12:15:00|10560.5|10558.5|10575|10573|10578|10576|10560.4|10558.4|1074
1594902000000|2020-07-16 12:20:00|10574.8|10572.8|10571.5|10569.5|10577|10575|10564.3|10562.3|764
1594902300000|2020-07-16 12:25:00|10572.3|10570.3|10572.7|10570.7|10574.8|10572.8|10565.8|10563.8|492
1594902600000|2020-07-16 12:30:00|10573.8|10571.8|10562.5|10560.5|10579.4|10577.4|10556.8|10554.8|1713
1594902900000|2020-07-16 12:35:00|10561.9|10559.9|10535.7|10533.7|10563.7|10561.7|10534.4|10532.4|2728
1594903200000|2020-07-16 12:40:00|10535.8|10533.8|10547|10545|10549.5|10547.5|10532.3|10530.3|1633
1594903500000|2020-07-16 12:45:00|10546.9|10544.9|10556.3|10554.3|10557.7|10555.7|10539.7|10537.7|1732
1594903800000|2020-07-16 12:50:00|10556.2|10554.2|10565.2|10563.2|10566.5|10564.5|10550.2|10548.2|1090
1594904100000|2020-07-16 12:55:00|10565.3|10563.3|10572.4|10570.4|10573.4|10571.4|10562.3|10560.3|1718
1594904400000|2020-07-16 13:00:00|10571.4|10569.4|10590.7|10588.7|10593|10591|10566.8|10564.8|2880
1594904700000|2020-07-16 13:05:00|10590.8|10588.8|10589.8|10587.8|10597.5|10595.5|10582.5|10580.5|2402
1594905000000|2020-07-16 13:10:00|10590.5|10588.5|10590.7|10588.7|10593.8|10591.8|10586.5|10584.5|2045
1594905300000|2020-07-16 13:15:00|10590.9|10588.9|10587|10585|10593.4|10591.4|10583.5|10581.5|1411
1594905600000|2020-07-16 13:20:00|10587.2|10585.2|10590.3|10588.3|10592.3|10590.3|10586.5|10584.5|1003
1594905900000|2020-07-16 13:25:00|10590.2|10588.2|10586.9|10584.9|10590.8|10588.8|10582.3|10580.3|2913
1594906200000|2020-07-16 13:30:00|10586.4|10585.4|10562.3|10561.3|10614|10613|10562.3|10561.3|16420
1594906500000|2020-07-16 13:35:00|10562.5|10561.5|10608|10607|10610.3|10609.3|10553.5|10552.5|14350
1594906800000|2020-07-16 13:40:00|10607.8|10606.8|10594.5|10593.5|10614.8|10613.8|10575.8|10574.8|12492
1594907100000|2020-07-16 13:45:00|10594.2|10593.2|10594.5|10593.5|10595|10594|10565|10564|10270
1594907400000|2020-07-16 13:50:00|10594.8|10593.8|10593.4|10592.4|10609|10608|10585.2|10584.2|9900
1594907700000|2020-07-16 13:55:00|10593|10592|10570.3|10569.3|10593|10592|10566.3|10565.3|8701
1594908000000|2020-07-16 14:00:00|10570.8|10569.8|10535.2|10534.2|10577.5|10576.5|10529.5|10528.5|12276
1594908300000|2020-07-16 14:05:00|10535.5|10534.5|10548.8|10547.8|10552.3|10551.3|10521.3|10520.3|10366
1594908600000|2020-07-16 14:10:00|10549.8|10548.8|10542.3|10541.3|10555.4|10554.4|10527.5|10526.5|7940
1594908900000|2020-07-16 14:15:00|10542.5|10541.5|10544.8|10543.8|10569.4|10568.4|10537.3|10536.3|10441
1594909200000|2020-07-16 14:20:00|10544.5|10543.5|10551.5|10550.5|10563.8|10562.8|10538|10537|5856
1594909500000|2020-07-16 14:25:00|10550.9|10549.9|10559.3|10558.3|10562.2|10561.2|10524.2|10523.2|8219
1594909800000|2020-07-16 14:30:00|10558.5|10557.5|10568.1|10567.1|10568.3|10567.3|10543.9|10542.9|6795
1594910100000|2020-07-16 14:35:00|10568.8|10567.8|10563.8|10562.8|10572.3|10571.3|10554.6|10553.6|5575
1594910400000|2020-07-16 14:40:00|10563.6|10562.6|10576.7|10575.7|10584.6|10583.6|10560.2|10559.2|7151
1594910700000|2020-07-16 14:45:00|10576.6|10575.6|10562.1|10561.1|10582.6|10581.6|10560.4|10559.4|6771
1594911000000|2020-07-16 14:50:00|10561.3|10560.3|10561.8|10560.8|10568.3|10567.3|10548.6|10547.6|6930
1594911300000|2020-07-16 14:55:00|10561.6|10560.6|10527.1|10526.1|10563.8|10562.8|10518.3|10517.3|7837
1594911600000|2020-07-16 15:00:00|10528.1|10527.1|10508.1|10507.1|10532.3|10531.3|10500.3|10499.3|10728
1594911900000|2020-07-16 15:05:00|10507.9|10506.9|10506.6|10505.6|10518.8|10517.8|10492.6|10491.6|9002
1594912200000|2020-07-16 15:10:00|10506.1|10505.1|10504.6|10503.6|10522.6|10521.6|10500.3|10499.3|6839
1594912500000|2020-07-16 15:15:00|10504.8|10503.8|10507.3|10506.3|10517.1|10516.1|10495.3|10494.3|7717
1594912800000|2020-07-16 15:20:00|10507.8|10506.8|10518.1|10517.1|10524.3|10523.3|10505.1|10504.1|6801
1594913100000|2020-07-16 15:25:00|10518.3|10517.3|10527.6|10526.6|10535.7|10534.7|10514.3|10513.3|5751
1594913400000|2020-07-16 15:30:00|10527.3|10526.3|10528.8|10527.8|10536.8|10535.8|10517.2|10516.2|7725
1594913700000|2020-07-16 15:35:00|10528.7|10527.7|10538.2|10537.2|10542.2|10541.2|10524.6|10523.6|8581
1594914000000|2020-07-16 15:40:00|10538.3|10537.3|10521.1|10520.1|10544.2|10543.2|10520.4|10519.4|5313
1594914300000|2020-07-16 15:45:00|10520.4|10519.4|10531.3|10530.3|10538.8|10537.8|10518.6|10517.6|4504
1594914600000|2020-07-16 15:50:00|10530.9|10529.9|10543.1|10542.1|10543.6|10542.6|10529.2|10528.2|3415
1594914900000|2020-07-16 15:55:00|10543.4|10542.4|10558.8|10557.8|10559.4|10558.4|10540.6|10539.6|3416
1594915200000|2020-07-16 16:00:00|10557.8|10556.8|10567.8|10566.8|10569.1|10568.1|10549.6|10548.6|5063
1594915500000|2020-07-16 16:05:00|10568.6|10567.6|10565.1|10564.1|10570.4|10569.4|10554.8|10553.8|5412
1594915800000|2020-07-16 16:10:00|10564.9|10563.9|10557.1|10556.1|10574.7|10573.7|10553.9|10552.9|4378
1594916100000|2020-07-16 16:15:00|10556.6|10555.6|10552.6|10551.6|10564.1|10563.1|10550.7|10549.7|2782
1594916400000|2020-07-16 16:20:00|10552.8|10551.8|10547.6|10546.6|10553.8|10552.8|10536.6|10535.6|3624
1594916700000|2020-07-16 16:25:00|10547.7|10546.7|10548.4|10547.4|10556.1|10555.1|10542.8|10541.8|2446
1594917000000|2020-07-16 16:30:00|10548.7|10547.7|10564.3|10563.3|10565.8|10564.8|10544.6|10543.6|2450
1594917300000|2020-07-16 16:35:00|10564.4|10563.4|10569.6|10568.6|10574.3|10573.3|10562.8|10561.8|2594
1594917600000|2020-07-16 16:40:00|10569.5|10568.5|10586.8|10585.8|10586.9|10585.9|10568.6|10567.6|3692
1594917900000|2020-07-16 16:45:00|10586.9|10585.9|10579.1|10578.1|10587.4|10586.4|10577.3|10576.3|2892
1594918200000|2020-07-16 16:50:00|10579.3|10578.3|10585.1|10584.1|10589|10588|10574.3|10573.3|3250
1594918500000|2020-07-16 16:55:00|10585.3|10584.3|10574.1|10573.1|10588.1|10587.1|10570|10569|4520
1594918800000|2020-07-16 17:00:00|10574.5|10573.5|10587.8|10586.8|10591.9|10590.9|10571.8|10570.8|5101
1594919100000|2020-07-16 17:05:00|10588|10587|10601.3|10600.3|10602.6|10601.6|10586|10585|3866
1594919400000|2020-07-16 17:10:00|10601.4|10600.4|10626.4|10625.4|10626.4|10625.4|10598.8|10597.8|5698
1594919700000|2020-07-16 17:15:00|10626.3|10625.3|10616.5|10615.5|10627.5|10626.5|10614.6|10613.6|5626
1594920000000|2020-07-16 17:20:00|10616.4|10615.4|10614.4|10613.4|10618.1|10617.1|10608.5|10607.5|3329
1594920300000|2020-07-16 17:25:00|10614.3|10613.3|10624.6|10623.6|10626.8|10625.8|10613.6|10612.6|4920
1594920600000|2020-07-16 17:30:00|10624.8|10623.8|10617.5|10616.5|10627.1|10626.1|10612.9|10611.9|2955
1594920900000|2020-07-16 17:35:00|10616.8|10615.8|10615.1|10614.1|10623.3|10622.3|10608.5|10607.5|5928
1594921200000|2020-07-16 17:40:00|10615|10614|10601.8|10600.8|10617.5|10616.5|10595|10594|4714
1594921500000|2020-07-16 17:45:00|10602.1|10601.1|10619.6|10618.6|10621.1|10620.1|10599.6|10598.6|2389
1594921800000|2020-07-16 17:50:00|10619.8|10618.8|10622.8|10621.8|10626.6|10625.6|10615.3|10614.3|3006
1594922100000|2020-07-16 17:55:00|10622.5|10621.5|10602.5|10601.5|10622.5|10621.5|10602.5|10601.5|3285
1594922400000|2020-07-16 18:00:00|10602.8|10601.8|10613.4|10612.4|10620|10619|10600.6|10599.6|2917
1594922700000|2020-07-16 18:05:00|10613.3|10612.3|10626.3|10625.3|10629.6|10628.6|10609.3|10608.3|3507
1594923000000|2020-07-16 18:10:00|10626.1|10625.1|10629.4|10628.4|10632.5|10631.5|10619.8|10618.8|3605
1594923300000|2020-07-16 18:15:00|10630|10629|10625.8|10624.8|10633.1|10632.1|10621.9|10620.9|2105
1594923600000|2020-07-16 18:20:00|10625.9|10624.9|10637.6|10636.6|10640.8|10639.8|10623.9|10622.9|2984
1594923900000|2020-07-16 18:25:00|10637.9|10636.9|10636.3|10635.3|10638.3|10637.3|10632.5|10631.5|2347
1594924200000|2020-07-16 18:30:00|10636.5|10635.5|10636.8|10635.8|10640.4|10639.4|10626.6|10625.6|2977
1594924500000|2020-07-16 18:35:00|10637|10636|10631.3|10630.3|10640|10639|10630.5|10629.5|2622
1594924800000|2020-07-16 18:40:00|10631.8|10630.8|10625.5|10624.5|10639.5|10638.5|10625|10624|2906
1594925100000|2020-07-16 18:45:00|10625.1|10624.1|10595|10594|10630.3|10629.3|10594.5|10593.5|4857
1594925400000|2020-07-16 18:50:00|10595.3|10594.3|10595.3|10594.3|10611.5|10610.5|10592.3|10591.3|3867
1594925700000|2020-07-16 18:55:00|10596.6|10595.6|10588.9|10587.9|10608.5|10607.5|10587|10586|5072
1594926000000|2020-07-16 19:00:00|10589.3|10588.3|10602.8|10601.8|10604.5|10603.5|10581.4|10580.4|4788
1594926300000|2020-07-16 19:05:00|10602.5|10601.5|10605.8|10604.8|10613.5|10612.5|10599.6|10598.6|3759
1594926600000|2020-07-16 19:10:00|10605.6|10604.6|10596|10595|10608|10607|10590.1|10589.1|3259
1594926900000|2020-07-16 19:15:00|10596.3|10595.3|10612.5|10611.5|10615.9|10614.9|10592|10591|3808
1594927200000|2020-07-16 19:20:00|10611.9|10610.9|10616.4|10615.4|10619.8|10618.8|10610.8|10609.8|3259
1594927500000|2020-07-16 19:25:00|10616.2|10615.2|10640.2|10639.2|10643.2|10642.2|10609.1|10608.1|4725
1594927800000|2020-07-16 19:30:00|10640.1|10639.1|10649.2|10648.2|10651.6|10650.6|10633.1|10632.1|5518
1594928100000|2020-07-16 19:35:00|10648.8|10647.8|10655.2|10654.2|10661.4|10660.4|10645.3|10644.3|5643
1594928400000|2020-07-16 19:40:00|10655.4|10654.4|10629.1|10628.1|10655.9|10654.9|10628.4|10627.4|6033
1594928700000|2020-07-16 19:45:00|10628.7|10627.7|10626.9|10625.9|10640.4|10639.4|10625.9|10624.9|5555
1594929000000|2020-07-16 19:50:00|10626.7|10625.7|10618.9|10617.9|10626.7|10625.7|10604.8|10603.8|8181
1594929300000|2020-07-16 19:55:00|10619.7|10618.7|10629.3|10628.3|10629.9|10628.9|10611.4|10610.4|8550
1594929600000|2020-07-16 20:00:00|10629.8|10627.8|10544.7|10542.7|10633.4|10631.4|10544.3|10542.3|9769
1594929900000|2020-07-16 20:05:00|10545.3|10543.3|10556.4|10554.4|10559.9|10557.9|10537.2|10535.2|2911
1594930200000|2020-07-16 20:10:00|10556.3|10554.3|10533.6|10528.6|10556.8|10554.8|10522.6|10520.6|3042
1594930500000|2020-07-16 20:15:00|10533.8|10528.8|10547.3|10542.3|10547.4|10542.4|10530.2|10525.2|0
1594930800000|2020-07-16 20:20:00|10547.2|10542.2|10551.6|10546.6|10552.6|10547.6|10546.1|10541.1|0
1594931100000|2020-07-16 20:25:00|10551.8|10546.8|10549.6|10544.6|10555.7|10550.7|10549.6|10544.6|0
1594931400000|2020-07-16 20:30:00|10549.9|10544.9|10547.9|10545.9|10551.4|10549.4|10538.4|10536.4|1169
1594931700000|2020-07-16 20:35:00|10549.4|10547.4|10546.2|10544.2|10549.7|10547.7|10542.2|10540.2|394
1594932000000|2020-07-16 20:40:00|10545.9|10543.9|10550.7|10548.7|10552.2|10550.2|10543.7|10541.7|380
1594932300000|2020-07-16 20:45:00|10550.9|10548.9|10547.2|10545.2|10552.2|10550.2|10546.9|10544.9|227
1594932600000|2020-07-16 20:50:00|10546.9|10544.9|10545.7|10543.7|10551.4|10549.4|10544.9|10542.9|242
1594932900000|2020-07-16 20:55:00|10545.4|10543.4|10551.4|10546.4|10551.9|10549.9|10545.2|10543.2|295
1594933200000|2020-07-16 21:00:00|10551.3|10546.3|10548.3|10543.3|10551.3|10546.3|10547.2|10542.2|0
1594933500000|2020-07-16 21:05:00|10548.4|10543.4|10548.9|10543.9|10549.3|10544.3|10548.3|10543.3|0
1594933800000|2020-07-16 21:10:00|10547.5|10542.5|10548.3|10543.3|10550|10545|10547.4|10542.4|0
1594934100000|2020-07-16 21:15:00|10548.1|10543.1|10546.5|10541.5|10548.1|10543.1|10545.8|10540.8|0
1594934400000|2020-07-16 21:20:00|10546.4|10541.4|10549.7|10544.7|10550.9|10545.9|10545.7|10540.7|0
1594934700000|2020-07-16 21:25:00|10549.6|10544.6|10548.3|10543.3|10549.9|10544.9|10548.3|10543.3|0
1594935000000|2020-07-16 21:30:00|10548.2|10543.2|10547.4|10542.4|10549.4|10544.4|10547.4|10542.4|0
1594935300000|2020-07-16 21:35:00|10547.5|10542.5|10548.5|10543.5|10549.5|10544.5|10547.5|10542.5|0
1594935600000|2020-07-16 21:40:00|10548.4|10543.4|10546.7|10541.7|10548.4|10543.4|10545.7|10540.7|0
1594935900000|2020-07-16 21:45:00|10547.3|10542.3|10548.8|10543.8|10548.8|10543.8|10546.6|10541.6|0
1594936200000|2020-07-16 21:50:00|10548.7|10543.7|10547.7|10542.7|10548.8|10543.8|10547.7|10542.7|0
1594936500000|2020-07-16 21:55:00|10547.6|10542.6|10548.1|10543.1|10548.9|10543.9|10547.2|10542.2|0
1594936800000|2020-07-16 22:00:00|10548|10543|10540.9|10538.9|10558.7|10556.7|10540.6|10538.6|793
1594937100000|2020-07-16 22:05:00|10543.4|10541.4|10551.2|10549.2|10554.3|10552.3|10542.6|10540.6|309
1594937400000|2020-07-16 22:10:00|10551.4|10549.4|10557.2|10555.2|10557.3|10555.3|10551.2|10549.2|257
1594937700000|2020-07-16 22:15:00|10557.4|10555.4|10563.7|10561.7|10564.4|10562.4|10557.4|10555.4|272
1594938000000|2020-07-16 22:20:00|10564.2|10562.2|10561.6|10559.6|10564.9|10562.9|10557.9|10555.9|196
1594938300000|2020-07-16 22:25:00|10561.7|10559.7|10556.3|10554.3|10561.7|10559.7|10554.8|10552.8|180
1594938600000|2020-07-16 22:30:00|10556.8|10554.8|10563.9|10561.9|10566.3|10564.3|10556.3|10554.3|276
1594938900000|2020-07-16 22:35:00|10563.8|10561.8|10564.6|10562.6|10565.4|10563.4|10562.1|10560.1|134
1594939200000|2020-07-16 22:40:00|10564.3|10562.3|10574.1|10572.1|10574.3|10572.3|10563.6|10561.6|230
1594939500000|2020-07-16 22:45:00|10574.6|10572.6|10573.2|10571.2|10578.4|10576.4|10570.8|10568.8|406
1594939800000|2020-07-16 22:50:00|10573.3|10571.3|10570.6|10568.6|10574.1|10572.1|10568.8|10566.8|166
1594940100000|2020-07-16 22:55:00|10570.8|10568.8|10576.3|10574.3|10576.7|10574.7|10570.7|10568.7|148
1594940400000|2020-07-16 23:00:00|10577.7|10575.7|10575.9|10573.9|10580.4|10578.4|10575.4|10573.4|227
1594940700000|2020-07-16 23:05:00|10575.6|10573.6|10581.6|10579.6|10582.1|10580.1|10571.8|10569.8|207
1594941000000|2020-07-16 23:10:00|10581.4|10579.4|10581.2|10579.2|10582.3|10580.3|10578.3|10576.3|219
1594941300000|2020-07-16 23:15:00|10580.8|10578.8|10580.3|10578.3|10581.9|10579.9|10579.6|10577.6|103
1594941600000|2020-07-16 23:20:00|10580.6|10578.6|10578.1|10576.1|10580.8|10578.8|10577.4|10575.4|160
1594941900000|2020-07-16 23:25:00|10578.2|10576.2|10581.2|10579.2|10581.4|10579.4|10577.9|10575.9|78
1594942200000|2020-07-16 23:30:00|10580.9|10578.9|10579.3|10577.3|10580.9|10578.9|10578.6|10576.6|72
1594942500000|2020-07-16 23:35:00|10579.2|10577.2|10578.8|10576.8|10579.7|10577.7|10575.7|10573.7|148
1594942800000|2020-07-16 23:40:00|10579.1|10577.1|10580.2|10578.2|10580.2|10578.2|10576.7|10574.7|98
1594943100000|2020-07-16 23:45:00|10580.3|10578.3|10578.6|10576.6|10580.8|10578.8|10577.3|10575.3|146
1594943400000|2020-07-16 23:50:00|10578.8|10576.8|10583.2|10581.2|10583.3|10581.3|10578.8|10576.8|222
1594943700000|2020-07-16 23:55:00|10582.9|10580.9|10583.3|10581.3|10585.9|10583.9|10582.3|10580.3|413
1594944000000|2020-07-17 00:00:00|10583.2|10581.2|10589.9|10587.9|10590.9|10588.9|10582.4|10580.4|620
1594944300000|2020-07-17 00:05:00|10589.8|10587.8|10600.3|10598.3|10600.8|10598.8|10588.8|10586.8|569
1594944600000|2020-07-17 00:10:00|10600.2|10598.2|10598.3|10596.3|10600.2|10598.2|10594.8|10592.8|438
1594944900000|2020-07-17 00:15:00|10598.1|10596.1|10594.6|10592.6|10598.1|10596.1|10594.4|10592.4|412
1594945200000|2020-07-17 00:20:00|10594.4|10592.4|10599.7|10597.7|10600.3|10598.3|10593.8|10591.8|307
1594945500000|2020-07-17 00:25:00|10599.8|10597.8|10595.6|10593.6|10600.8|10598.8|10595.3|10593.3|185
1594945800000|2020-07-17 00:30:00|10595.7|10593.7|10594.7|10592.7|10598.1|10596.1|10592.8|10590.8|173
1594946100000|2020-07-17 00:35:00|10594.6|10592.6|10600.3|10598.3|10603.8|10601.8|10593.1|10591.1|1023
1594946400000|2020-07-17 00:40:00|10599.9|10597.9|10595.3|10593.3|10599.9|10597.9|10593.4|10591.4|490
1594946700000|2020-07-17 00:45:00|10595.4|10593.4|10597.4|10595.4|10598.1|10596.1|10592.8|10590.8|484
1594947000000|2020-07-17 00:50:00|10596.1|10594.1|10598.8|10596.8|10600.1|10598.1|10595.9|10593.9|342
1594947300000|2020-07-17 00:55:00|10598.7|10596.7|10602.9|10600.9|10603.4|10601.4|10597.3|10595.3|355
1594947600000|2020-07-17 01:00:00|10602.8|10600.8|10597.7|10595.7|10606.4|10604.4|10595.8|10593.8|566
1594947900000|2020-07-17 01:05:00|10597.9|10595.9|10592.2|10590.2|10599.4|10597.4|10590.6|10588.6|548
1594948200000|2020-07-17 01:10:00|10592.1|10590.1|10585.6|10583.6|10592.2|10590.2|10582.9|10580.9|751
1594948500000|2020-07-17 01:15:00|10586.1|10584.1|10579.3|10577.3|10586.6|10584.6|10577.4|10575.4|594
1594948800000|2020-07-17 01:20:00|10579.2|10577.2|10586.4|10584.4|10590.4|10588.4|10578.7|10576.7|781
1594949100000|2020-07-17 01:25:00|10586.3|10584.3|10585.9|10583.9|10587.3|10585.3|10584.6|10582.6|139
1594949400000|2020-07-17 01:30:00|10585.8|10583.8|10582.1|10580.1|10593.6|10591.6|10579.8|10577.8|774
1594949700000|2020-07-17 01:35:00|10580.9|10578.9|10595.8|10593.8|10595.8|10593.8|10579.8|10577.8|681
1594950000000|2020-07-17 01:40:00|10595.9|10593.9|10600.3|10598.3|10600.9|10598.9|10595.1|10593.1|679
1594950300000|2020-07-17 01:45:00|10600.4|10598.4|10595.4|10593.4|10601.7|10599.7|10592.4|10590.4|655
1594950600000|2020-07-17 01:50:00|10595.3|10593.3|10593.3|10591.3|10595.4|10593.4|10591.8|10589.8|417
1594950900000|2020-07-17 01:55:00|10593.1|10591.1|10601.4|10599.4|10603.3|10601.3|10592.7|10590.7|606
1594951200000|2020-07-17 02:00:00|10601.6|10599.6|10602.1|10600.1|10602.3|10600.3|10596.6|10594.6|212
1594951500000|2020-07-17 02:05:00|10602.2|10600.2|10599.1|10597.1|10602.9|10600.9|10596.8|10594.8|216
1594951800000|2020-07-17 02:10:00|10598.8|10596.8|10601.3|10599.3|10603.6|10601.6|10598.3|10596.3|185
1594952100000|2020-07-17 02:15:00|10601.1|10599.1|10603.3|10601.3|10604.4|10602.4|10597.1|10595.1|387
1594952400000|2020-07-17 02:20:00|10603.4|10601.4|10610.7|10608.7|10612.1|10610.1|10603.4|10601.4|582
1594952700000|2020-07-17 02:25:00|10610.6|10608.6|10614.2|10612.2|10616.1|10614.1|10610.2|10608.2|584
1594953000000|2020-07-17 02:30:00|10614.3|10612.3|10619.8|10617.8|10623.8|10621.8|10613.1|10611.1|681
1594953300000|2020-07-17 02:35:00|10620.3|10618.3|10617.1|10615.1|10620.4|10618.4|10616.6|10614.6|291
1594953600000|2020-07-17 02:40:00|10617.2|10615.2|10614.1|10612.1|10617.9|10615.9|10612.1|10610.1|331
1594953900000|2020-07-17 02:45:00|10614.2|10612.2|10613.3|10611.3|10615.1|10613.1|10610.9|10608.9|289
1594954200000|2020-07-17 02:50:00|10613.2|10611.2|10608.9|10606.9|10613.2|10611.2|10607.2|10605.2|466
1594954500000|2020-07-17 02:55:00|10609.1|10607.1|10608.2|10606.2|10612.1|10610.1|10606.6|10604.6|327
1594954800000|2020-07-17 03:00:00|10607.6|10605.6|10606.9|10604.9|10610.8|10608.8|10604.2|10602.2|325
1594955100000|2020-07-17 03:05:00|10606.6|10604.6|10607.6|10605.6|10608.4|10606.4|10605.2|10603.2|204
1594955400000|2020-07-17 03:10:00|10607.2|10605.2|10605.3|10603.3|10607.3|10605.3|10604.2|10602.2|235
1594955700000|2020-07-17 03:15:00|10605.1|10603.1|10608.8|10606.8|10611.1|10609.1|10604.9|10602.9|229
1594956000000|2020-07-17 03:20:00|10608.7|10606.7|10609.4|10607.4|10610.9|10608.9|10606.9|10604.9|149
1594956300000|2020-07-17 03:25:00|10609.3|10607.3|10605.3|10603.3|10609.7|10607.7|10602.9|10600.9|229
1594956600000|2020-07-17 03:30:00|10605.1|10603.1|10602.2|10600.2|10605.6|10603.6|10601.8|10599.8|246
1594956900000|2020-07-17 03:35:00|10602.1|10600.1|10604.9|10602.9|10605.3|10603.3|10600.3|10598.3|307
1594957200000|2020-07-17 03:40:00|10604.7|10602.7|10604.8|10602.8|10606.6|10604.6|10603.6|10601.6|182
1594957500000|2020-07-17 03:45:00|10604.9|10602.9|10606.7|10604.7|10607.4|10605.4|10603.9|10601.9|211
1594957800000|2020-07-17 03:50:00|10606.8|10604.8|10609.1|10607.1|10610.6|10608.6|10606.7|10604.7|241
1594958100000|2020-07-17 03:55:00|10608.9|10606.9|10608.9|10606.9|10610.1|10608.1|10606.3|10604.3|332
1594958400000|2020-07-17 04:00:00|10609.1|10607.1|10614.6|10612.6|10615.6|10613.6|10609.1|10607.1|319
1594958700000|2020-07-17 04:05:00|10614.8|10612.8|10606.8|10604.8|10617.1|10615.1|10603.1|10601.1|516
1594959000000|2020-07-17 04:10:00|10606.7|10604.7|10605.9|10603.9|10607.6|10605.6|10603.9|10601.9|196
1594959300000|2020-07-17 04:15:00|10605.8|10603.8|10608.3|10606.3|10608.4|10606.4|10604.7|10602.7|129
1594959600000|2020-07-17 04:20:00|10608.4|10606.4|10606.4|10604.4|10608.8|10606.8|10605.6|10603.6|103
1594959900000|2020-07-17 04:25:00|10606.1|10604.1|10610.3|10608.3|10610.3|10608.3|10604.7|10602.7|120
1594960200000|2020-07-17 04:30:00|10610.1|10608.1|10607.1|10605.1|10611.8|10609.8|10603.4|10601.4|235
1594960500000|2020-07-17 04:35:00|10607.3|10605.3|10607.6|10605.6|10608.8|10606.8|10606.2|10604.2|70
1594960800000|2020-07-17 04:40:00|10607.7|10605.7|10611.3|10609.3|10611.3|10609.3|10607.7|10605.7|224
1594961100000|2020-07-17 04:45:00|10611.2|10609.2|10604.8|10602.8|10611.2|10609.2|10603.7|10601.7|311
1594961400000|2020-07-17 04:50:00|10604.7|10602.7|10605.1|10603.1|10607.2|10605.2|10603.1|10601.1|193
1594961700000|2020-07-17 04:55:00|10604.9|10602.9|10607.1|10605.1|10608.1|10606.1|10604.7|10602.7|122
1594962000000|2020-07-17 05:00:00|10607.3|10605.3|10607.9|10605.9|10607.9|10605.9|10602.7|10600.7|251
1594962300000|2020-07-17 05:05:00|10607.8|10605.8|10608.7|10606.7|10610.6|10608.6|10605.8|10603.8|223
1594962600000|2020-07-17 05:10:00|10608.6|10606.6|10605.7|10603.7|10608.9|10606.9|10604.8|10602.8|129
1594962900000|2020-07-17 05:15:00|10605.8|10603.8|10602.7|10600.7|10606.4|10604.4|10599.9|10597.9|312
1594963200000|2020-07-17 05:20:00|10602.2|10600.2|10605.2|10603.2|10607.1|10605.1|10602.2|10600.2|210
1594963500000|2020-07-17 05:25:00|10604.9|10602.9|10601.9|10599.9|10605.8|10603.8|10600.7|10598.7|216
1594963800000|2020-07-17 05:30:00|10602.3|10600.3|10597.8|10595.8|10604.1|10602.1|10595.9|10593.9|413
1594964100000|2020-07-17 05:35:00|10598.1|10596.1|10598.1|10596.1|10599.8|10597.8|10595.8|10593.8|317
1594964400000|2020-07-17 05:40:00|10597.8|10595.8|10595.8|10593.8|10598.4|10596.4|10591.9|10589.9|483
1594964700000|2020-07-17 05:45:00|10595.9|10593.9|10594.8|10592.8|10600.7|10598.7|10592.8|10590.8|399
1594965000000|2020-07-17 05:50:00|10594.9|10592.9|10596.7|10594.7|10599.4|10597.4|10593.7|10591.7|279
1594965300000|2020-07-17 05:55:00|10596.8|10594.8|10602.1|10600.1|10602.9|10600.9|10595.2|10593.2|299
1594965600000|2020-07-17 06:00:00|10602.2|10600.2|10595.3|10593.3|10603.7|10601.7|10595.1|10593.1|445
1594965900000|2020-07-17 06:05:00|10595.2|10593.2|10601.1|10599.1|10602.2|10600.2|10588.9|10586.9|412
1594966200000|2020-07-17 06:10:00|10601.7|10599.7|10607.1|10605.1|10609.1|10607.1|10601.7|10599.7|532
1594966500000|2020-07-17 06:15:00|10606.9|10604.9|10607.9|10605.9|10608.8|10606.8|10606.4|10604.4|139
1594966800000|2020-07-17 06:20:00|10607.8|10605.8|10610.9|10608.9|10611.8|10609.8|10605.2|10603.2|310
1594967100000|2020-07-17 06:25:00|10611.3|10609.3|10606.1|10604.1|10611.7|10609.7|10604.9|10602.9|404
1594967400000|2020-07-17 06:30:00|10606.4|10604.4|10608.8|10606.8|10609.7|10607.7|10604.2|10602.2|396
1594967700000|2020-07-17 06:35:00|10608.9|10606.9|10601.1|10599.1|10610.2|10608.2|10600.9|10598.9|649
1594968000000|2020-07-17 06:40:00|10601.2|10599.2|10603.7|10601.7|10605.2|10603.2|10596.4|10594.4|561
1594968300000|2020-07-17 06:45:00|10603.6|10601.6|10595.3|10593.3|10603.7|10601.7|10593.4|10591.4|364
1594968600000|2020-07-17 06:50:00|10595.7|10593.7|10599.9|10597.9|10601.7|10599.7|10595.2|10593.2|313
1594968900000|2020-07-17 06:55:00|10599.8|10597.8|10597.2|10595.2|10603.9|10601.9|10595.1|10593.1|460
1594969200000|2020-07-17 07:00:00|10597.7|10595.7|10603.3|10601.3|10604.1|10602.1|10593.2|10591.2|1002
1594969500000|2020-07-17 07:05:00|10603.4|10601.4|10597.9|10595.9|10604.2|10602.2|10593.7|10591.7|963
1594969800000|2020-07-17 07:10:00|10598.2|10596.2|10603.6|10601.6|10604.1|10602.1|10597.9|10595.9|641
1594970100000|2020-07-17 07:15:00|10603.2|10601.2|10610.7|10608.7|10610.8|10608.8|10600.3|10598.3|824
1594970400000|2020-07-17 07:20:00|10610.6|10608.6|10610.4|10608.4|10615.4|10613.4|10605.6|10603.6|918
1594970700000|2020-07-17 07:25:00|10610.3|10608.3|10612.7|10610.7|10614.1|10612.1|10606.4|10604.4|587
1594971000000|2020-07-17 07:30:00|10612.8|10610.8|10608.6|10606.6|10613.4|10611.4|10603.2|10601.2|706
1594971300000|2020-07-17 07:35:00|10608.1|10606.1|10611.9|10609.9|10612.9|10610.9|10607.6|10605.6|341
1594971600000|2020-07-17 07:40:00|10612.1|10610.1|10611.2|10609.2|10612.9|10610.9|10608.8|10606.8|458
1594971900000|2020-07-17 07:45:00|10610.9|10608.9|10601.7|10599.7|10612.4|10610.4|10601.4|10599.4|594
1594972200000|2020-07-17 07:50:00|10601.8|10599.8|10602.2|10600.2|10603.7|10601.7|10598.4|10596.4|858
1594972500000|2020-07-17 07:55:00|10601.9|10599.9|10592.6|10590.6|10602.3|10600.3|10591.6|10589.6|613
1594972800000|2020-07-17 08:00:00|10592.7|10590.7|10592.2|10590.2|10595.9|10593.9|10582.4|10580.4|1437
1594973100000|2020-07-17 08:05:00|10592.3|10590.3|10602.1|10600.1|10602.8|10600.8|10591.7|10589.7|918
1594973400000|2020-07-17 08:10:00|10601.7|10599.7|10606.7|10604.7|10608.2|10606.2|10600.9|10598.9|807
1594973700000|2020-07-17 08:15:00|10607.2|10605.2|10617.3|10615.3|10620.1|10618.1|10606.2|10604.2|1040
1594974000000|2020-07-17 08:20:00|10617.4|10615.4|10619.7|10617.7|10632.1|10630.1|10617.4|10615.4|1629
1594974300000|2020-07-17 08:25:00|10619.9|10617.9|10627.2|10625.2|10627.2|10625.2|10619.9|10617.9|475
1594974600000|2020-07-17 08:30:00|10625.9|10623.9|10624.9|10622.9|10626.6|10624.6|10622.2|10620.2|420
1594974900000|2020-07-17 08:35:00|10625.1|10623.1|10628.7|10626.7|10629.4|10627.4|10622.9|10620.9|528
1594975200000|2020-07-17 08:40:00|10628.9|10626.9|10622.1|10620.1|10628.9|10626.9|10621.7|10619.7|407
1594975500000|2020-07-17 08:45:00|10622.2|10620.2|10626.6|10624.6|10628.3|10626.3|10620.3|10618.3|474
1594975800000|2020-07-17 08:50:00|10626.4|10624.4|10626.4|10624.4|10628.6|10626.6|10624.8|10622.8|324
1594976100000|2020-07-17 08:55:00|10626.3|10624.3|10628.7|10626.7|10634.2|10632.2|10623.8|10621.8|581
1594976400000|2020-07-17 09:00:00|10628.6|10626.6|10620.4|10618.4|10629.8|10627.8|10618.6|10616.6|637
1594976700000|2020-07-17 09:05:00|10621.1|10619.1|10622.1|10620.1|10622.4|10620.4|10617.6|10615.6|376
1594977000000|2020-07-17 09:10:00|10622.2|10620.2|10634.7|10632.7|10638.7|10636.7|10622.2|10620.2|1030
1594977300000|2020-07-17 09:15:00|10634.6|10632.6|10632.6|10630.6|10635.9|10633.9|10630.2|10628.2|577
1594977600000|2020-07-17 09:20:00|10632.7|10630.7|10632.4|10630.4|10635.4|10633.4|10630.6|10628.6|447
1594977900000|2020-07-17 09:25:00|10632.6|10630.6|10634.7|10632.7|10635.9|10633.9|10631.4|10629.4|329
1594978200000|2020-07-17 09:30:00|10635.1|10633.1|10632.7|10630.7|10638.6|10636.6|10632.1|10630.1|756
1594978500000|2020-07-17 09:35:00|10632.8|10630.8|10630.4|10628.4|10633.7|10631.7|10628.9|10626.9|354
1594978800000|2020-07-17 09:40:00|10630.6|10628.6|10624.8|10622.8|10631.6|10629.6|10623.9|10621.9|462
1594979100000|2020-07-17 09:45:00|10624.7|10622.7|10628.4|10626.4|10634.7|10632.7|10621.2|10619.2|672
1594979400000|2020-07-17 09:50:00|10628.6|10626.6|10625.2|10623.2|10628.6|10626.6|10620.9|10618.9|854
1594979700000|2020-07-17 09:55:00|10626.4|10624.4|10621.9|10619.9|10627.1|10625.1|10619.6|10617.6|783
1594980000000|2020-07-17 10:00:00|10621.8|10619.8|10621.8|10619.8|10623.3|10621.3|10620.3|10618.3|334
1594980300000|2020-07-17 10:05:00|10622.1|10620.1|10629.1|10627.1|10629.1|10627.1|10621.6|10619.6|351
1594980600000|2020-07-17 10:10:00|10629.2|10627.2|10624.9|10622.9|10631.4|10629.4|10624.4|10622.4|444
1594980900000|2020-07-17 10:15:00|10624.8|10622.8|10625.9|10623.9|10626.7|10624.7|10622.4|10620.4|345
1594981200000|2020-07-17 10:20:00|10625.7|10623.7|10631.2|10629.2|10633.8|10631.8|10625.7|10623.7|572
1594981500000|2020-07-17 10:25:00|10631.3|10629.3|10633.9|10631.9|10634.9|10632.9|10629.8|10627.8|617
1594981800000|2020-07-17 10:30:00|10633.8|10631.8|10635.7|10633.7|10635.7|10633.7|10631.8|10629.8|466
1594982100000|2020-07-17 10:35:00|10635.6|10633.6|10630.7|10628.7|10638.4|10636.4|10629.7|10627.7|554
1594982400000|2020-07-17 10:40:00|10630.6|10628.6|10633.3|10631.3|10634.4|10632.4|10630.2|10628.2|294
1594982700000|2020-07-17 10:45:00|10633.6|10631.6|10632.2|10630.2|10633.6|10631.6|10630.6|10628.6|265
1594983000000|2020-07-17 10:50:00|10632.1|10630.1|10631.9|10629.9|10634.7|10632.7|10631.6|10629.6|404
1594983300000|2020-07-17 10:55:00|10631.8|10629.8|10630.9|10628.9|10632.9|10630.9|10629.4|10627.4|369
1594983600000|2020-07-17 11:00:00|10630.2|10628.2|10624.6|10622.6|10633.2|10631.2|10624.2|10622.2|984
1594983900000|2020-07-17 11:05:00|10624.4|10622.4|10625.2|10623.2|10625.3|10623.3|10622.2|10620.2|722
1594984200000|2020-07-17 11:10:00|10625.1|10623.1|10621.2|10619.2|10625.2|10623.2|10620.7|10618.7|297
1594984500000|2020-07-17 11:15:00|10620.9|10618.9|10623.7|10621.7|10625.4|10623.4|10618.9|10616.9|735
1594984800000|2020-07-17 11:20:00|10623.8|10621.8|10623.9|10621.9|10624.4|10622.4|10621.7|10619.7|307
1594985100000|2020-07-17 11:25:00|10623.8|10621.8|10621.4|10619.4|10627.2|10625.2|10621.3|10619.3|492
1594985400000|2020-07-17 11:30:00|10621.8|10619.8|10618.1|10616.1|10621.8|10619.8|10612.9|10610.9|1189
1594985700000|2020-07-17 11:35:00|10617.9|10615.9|10617.7|10615.7|10622.9|10620.9|10616.6|10614.6|669
1594986000000|2020-07-17 11:40:00|10617.3|10615.3|10612.6|10610.6|10617.6|10615.6|10611.4|10609.4|615
1594986300000|2020-07-17 11:45:00|10612.7|10610.7|10618.9|10616.9|10619.1|10617.1|10612.1|10610.1|490
1594986600000|2020-07-17 11:50:00|10619.1|10617.1|10619.7|10617.7|10620.8|10618.8|10616.6|10614.6|442
1594986900000|2020-07-17 11:55:00|10620.2|10618.2|10626.9|10624.9|10627.8|10625.8|10619.2|10617.2|649
1594987200000|2020-07-17 12:00:00|10626.4|10624.4|10627.4|10625.4|10630.6|10628.6|10624.1|10622.1|1173
1594987500000|2020-07-17 12:05:00|10627.6|10625.6|10628.7|10626.7|10631.2|10629.2|10624.9|10622.9|1512
1594987800000|2020-07-17 12:10:00|10628.9|10626.9|10630.3|10628.3|10633.7|10631.7|10627.4|10625.4|926
1594988100000|2020-07-17 12:15:00|10630.2|10628.2|10636.9|10634.9|10637.9|10635.9|10627.2|10625.2|1277
1594988400000|2020-07-17 12:20:00|10637.3|10635.3|10635.7|10633.7|10645.1|10643.1|10635.2|10633.2|2062
1594988700000|2020-07-17 12:25:00|10635.4|10633.4|10638.7|10636.7|10638.9|10636.9|10634.8|10632.8|740
1594989000000|2020-07-17 12:30:00|10638.9|10636.9|10640.4|10638.4|10640.7|10638.7|10633.9|10631.9|865
1594989300000|2020-07-17 12:35:00|10640.6|10638.6|10635.2|10633.2|10640.9|10638.9|10633.8|10631.8|707
1594989600000|2020-07-17 12:40:00|10635.4|10633.4|10632.4|10630.4|10642.3|10640.3|10631.6|10629.6|1506
1594989900000|2020-07-17 12:45:00|10632.7|10630.7|10627.4|10625.4|10632.7|10630.7|10625.2|10623.2|1262
1594990200000|2020-07-17 12:50:00|10627.3|10625.3|10634.3|10632.3|10634.3|10632.3|10626.9|10624.9|725
1594990500000|2020-07-17 12:55:00|10634.2|10632.2|10635.1|10633.1|10635.9|10633.9|10630.4|10628.4|921
1594990800000|2020-07-17 13:00:00|10634.9|10632.9|10641.1|10639.1|10641.2|10639.2|10631.4|10629.4|2571
1594991100000|2020-07-17 13:05:00|10641.4|10639.4|10641.2|10639.2|10642.2|10640.2|10635.4|10633.4|1650
1594991400000|2020-07-17 13:10:00|10641.1|10639.1|10653.9|10651.9|10656.6|10654.6|10641.1|10639.1|2321
1594991700000|2020-07-17 13:15:00|10653.7|10651.7|10654.1|10652.1|10657.7|10655.7|10650.4|10648.4|1403
1594992000000|2020-07-17 13:20:00|10653.9|10651.9|10658.3|10656.3|10660.2|10658.2|10653.1|10651.1|3121
1594992300000|2020-07-17 13:25:00|10658.4|10656.4|10660.6|10658.6|10673.9|10671.9|10655.4|10653.4|4811
1594992600000|2020-07-17 13:30:00|10660.1|10658.1|10656.4|10655.4|10665.6|10664.6|10644.4|10643.4|10592
1594992900000|2020-07-17 13:35:00|10657.1|10656.1|10647.7|10646.7|10664.2|10663.2|10642.4|10641.4|8565
1594993200000|2020-07-17 13:40:00|10645.2|10644.2|10600.9|10599.9|10648.4|10647.4|10597.8|10596.8|11373
1594993500000|2020-07-17 13:45:00|10600.4|10599.4|10598.4|10597.4|10613.9|10612.9|10582.9|10581.9|9829
1594993800000|2020-07-17 13:50:00|10599.2|10598.2|10606.7|10605.7|10616.4|10615.4|10598.8|10597.8|9720
1594994100000|2020-07-17 13:55:00|10606.9|10605.9|10619.8|10618.8|10625.1|10624.1|10601.9|10600.9|6406
1594994400000|2020-07-17 14:00:00|10616.6|10615.6|10604.1|10603.1|10626.2|10625.2|10593.4|10592.4|9239
1594994700000|2020-07-17 14:05:00|10603.9|10602.9|10617.4|10616.4|10629.8|10628.8|10603.7|10602.7|5973
1594995000000|2020-07-17 14:10:00|10618.2|10617.2|10619|10618|10626.5|10625.5|10608.5|10607.5|4505
1594995300000|2020-07-17 14:15:00|10618.7|10617.7|10596.7|10595.7|10627.2|10626.2|10593.2|10592.2|6096
1594995600000|2020-07-17 14:20:00|10596.5|10595.5|10574.9|10573.9|10607.5|10606.5|10572.2|10571.2|6932
1594995900000|2020-07-17 14:25:00|10574.7|10573.7|10569.5|10568.5|10580|10579|10555.2|10554.2|10401
1594996200000|2020-07-17 14:30:00|10570.1|10569.1|10567.5|10566.5|10574.2|10573.2|10557.7|10556.7|6400
1594996500000|2020-07-17 14:35:00|10567.7|10566.7|10575.4|10574.4|10588.2|10587.2|10567.7|10566.7|6171
1594996800000|2020-07-17 14:40:00|10575.6|10574.6|10579.5|10578.5|10590.7|10589.7|10575.1|10574.1|3448
1594997100000|2020-07-17 14:45:00|10579.2|10578.2|10592.4|10591.4|10596|10595|10569.7|10568.7|4560
1594997400000|2020-07-17 14:50:00|10592|10591|10602.9|10601.9|10608|10607|10591.7|10590.7|4958
1594997700000|2020-07-17 14:55:00|10602.5|10601.5|10609.5|10608.5|10611.9|10610.9|10602.2|10601.2|3562
1594998000000|2020-07-17 15:00:00|10608.7|10607.7|10615.7|10614.7|10620.1|10619.1|10605.2|10604.2|4303
1594998300000|2020-07-17 15:05:00|10616|10615|10633|10632|10633|10632|10614.2|10613.2|5162
1594998600000|2020-07-17 15:10:00|10633.2|10632.2|10625.1|10624.1|10637.4|10636.4|10624.4|10623.4|4907
1594998900000|2020-07-17 15:15:00|10625.2|10624.2|10622.2|10621.2|10629.6|10628.6|10617.2|10616.2|3779
1594999200000|2020-07-17 15:20:00|10622.5|10621.5|10620.5|10619.5|10629.7|10628.7|10619.7|10618.7|2263
1594999500000|2020-07-17 15:25:00|10620|10619|10630.5|10629.5|10633|10632|10617.7|10616.7|2736
1594999800000|2020-07-17 15:30:00|10630.4|10629.4|10624.7|10623.7|10634.4|10633.4|10623.2|10622.2|3362
1595000100000|2020-07-17 15:35:00|10625.2|10624.2|10624.7|10623.7|10629.4|10628.4|10619.2|10618.2|2550
1595000400000|2020-07-17 15:40:00|10625|10624|10612.4|10611.4|10630.5|10629.5|10606.4|10605.4|3294
1595000700000|2020-07-17 15:45:00|10612|10611|10605.7|10604.7|10613|10612|10596.4|10595.4|4569
1595001000000|2020-07-17 15:50:00|10605.9|10604.9|10628.1|10627.1|10628.5|10627.5|10600.6|10599.6|4095
1595001300000|2020-07-17 15:55:00|10628|10627|10629.5|10628.5|10636.4|10635.4|10626.2|10625.2|3752
1595001600000|2020-07-17 16:00:00|10629.7|10628.7|10632.7|10631.7|10639|10638|10625.2|10624.2|3479
1595001900000|2020-07-17 16:05:00|10632.1|10631.1|10644|10643|10646.6|10645.6|10631.5|10630.5|4984
1595002200000|2020-07-17 16:10:00|10644.1|10643.1|10638.7|10637.7|10645.5|10644.5|10635|10634|2621
1595002500000|2020-07-17 16:15:00|10638.9|10637.9|10632.2|10631.2|10643.2|10642.2|10631.9|10630.9|2372
1595002800000|2020-07-17 16:20:00|10633|10632|10640|10639|10641|10640|10627.2|10626.2|2392
1595003100000|2020-07-17 16:25:00|10639.6|10638.6|10628.7|10627.7|10641.4|10640.4|10628.7|10627.7|1902
1595003400000|2020-07-17 16:30:00|10628.5|10627.5|10629.9|10628.9|10637.2|10636.2|10624.4|10623.4|2143
1595003700000|2020-07-17 16:35:00|10630|10629|10634.9|10633.9|10638.4|10637.4|10629.1|10628.1|1446
1595004000000|2020-07-17 16:40:00|10633.1|10632.1|10632.2|10631.2|10640.2|10639.2|10630.2|10629.2|1909
1595004300000|2020-07-17 16:45:00|10632.4|10631.4|10632.9|10631.9|10638.8|10637.8|10627.2|10626.2|1632
1595004600000|2020-07-17 16:50:00|10633.2|10632.2|10629.2|10628.2|10633.2|10632.2|10626.3|10625.3|1566
1595004900000|2020-07-17 16:55:00|10629.1|10628.1|10621.9|10620.9|10629.2|10628.2|10613.1|10612.1|2803
1595005200000|2020-07-17 17:00:00|10622.2|10621.2|10628.4|10627.4|10629.2|10628.2|10615.9|10614.9|4001
1595005500000|2020-07-17 17:05:00|10628.3|10627.3|10634.4|10633.4|10636.9|10635.9|10627.4|10626.4|3033
1595005800000|2020-07-17 17:10:00|10634.3|10633.3|10620.9|10619.9|10636.1|10635.1|10619.3|10618.3|1941
1595006100000|2020-07-17 17:15:00|10620.8|10619.8|10614.2|10613.2|10627.8|10626.8|10603.1|10602.1|6200
1595006400000|2020-07-17 17:20:00|10614.1|10613.1|10629.7|10628.7|10632.8|10631.8|10610.7|10609.7|3484
1595006700000|2020-07-17 17:25:00|10629.8|10628.8|10627.4|10626.4|10632.7|10631.7|10620.8|10619.8|4277
1595007000000|2020-07-17 17:30:00|10627.8|10626.8|10618.4|10617.4|10629.2|10628.2|10617.2|10616.2|3605
1595007300000|2020-07-17 17:35:00|10618.3|10617.3|10620.4|10619.4|10622.6|10621.6|10613.6|10612.6|1660
1595007600000|2020-07-17 17:40:00|10620.3|10619.3|10625.9|10624.9|10626.7|10625.7|10619.9|10618.9|1443
1595007900000|2020-07-17 17:45:00|10626.2|10625.2|10623.7|10622.7|10628.2|10627.2|10617.9|10616.9|1228
1595008200000|2020-07-17 17:50:00|10623.4|10622.4|10617.7|10616.7|10626.4|10625.4|10616.6|10615.6|1917
1595008500000|2020-07-17 17:55:00|10617.8|10616.8|10619.4|10618.4|10622.3|10621.3|10612.4|10611.4|2069
1595008800000|2020-07-17 18:00:00|10619.7|10618.7|10640.4|10639.4|10641.2|10640.2|10619.7|10618.7|4041
1595009100000|2020-07-17 18:05:00|10640.6|10639.6|10648.9|10647.9|10650.1|10649.1|10636.4|10635.4|2868
1595009400000|2020-07-17 18:10:00|10648.8|10647.8|10654.4|10653.4|10656.9|10655.9|10645.4|10644.4|3091
1595009700000|2020-07-17 18:15:00|10654.9|10653.9|10659.2|10658.2|10660.2|10659.2|10654.4|10653.4|2269
1595010000000|2020-07-17 18:20:00|10658.9|10657.9|10647.4|10646.4|10660.2|10659.2|10646.7|10645.7|2746
1595010300000|2020-07-17 18:25:00|10647.2|10646.2|10649.7|10648.7|10652.4|10651.4|10646.7|10645.7|1487
1595010600000|2020-07-17 18:30:00|10649.8|10648.8|10644.3|10643.3|10650.7|10649.7|10641.7|10640.7|2358
1595010900000|2020-07-17 18:35:00|10644.4|10643.4|10653.7|10652.7|10655.2|10654.2|10640.7|10639.7|2757
1595011200000|2020-07-17 18:40:00|10653.4|10652.4|10656.9|10655.9|10657.9|10656.9|10650.2|10649.2|2217
1595011500000|2020-07-17 18:45:00|10656.7|10655.7|10655.2|10654.2|10662.2|10661.2|10650.9|10649.9|2401
1595011800000|2020-07-17 18:50:00|10655.4|10654.4|10669.7|10668.7|10675.7|10674.7|10655.4|10654.4|3952
1595012100000|2020-07-17 18:55:00|10669.4|10668.4|10664.1|10663.1|10673.2|10672.2|10663.4|10662.4|2454
1595012400000|2020-07-17 19:00:00|10663.9|10662.9|10650.1|10649.1|10665.4|10664.4|10641.7|10640.7|4526
1595012700000|2020-07-17 19:05:00|10649.9|10648.9|10657.4|10656.4|10664.3|10663.3|10644.7|10643.7|3763
1595013000000|2020-07-17 19:10:00|10657.6|10656.6|10654.2|10653.2|10661.3|10660.3|10650.8|10649.8|2905
1595013300000|2020-07-17 19:15:00|10654.1|10653.1|10661.9|10660.9|10663.3|10662.3|10647.7|10646.7|3242
1595013600000|2020-07-17 19:20:00|10662.5|10661.5|10666|10665|10669.8|10668.8|10660.3|10659.3|2718
1595013900000|2020-07-17 19:25:00|10667|10666|10667|10666|10670.2|10669.2|10661.7|10660.7|2236
1595014200000|2020-07-17 19:30:00|10666.7|10665.7|10669.3|10668.3|10672.1|10671.1|10660.3|10659.3|3214
1595014500000|2020-07-17 19:35:00|10669.2|10668.2|10671|10670|10684.1|10683.1|10667.5|10666.5|6157
1595014800000|2020-07-17 19:40:00|10671.2|10670.2|10668|10667|10672|10671|10657.3|10656.3|5744
1595015100000|2020-07-17 19:45:00|10667.8|10666.8|10657.5|10656.5|10668.6|10667.6|10651.3|10650.3|4164
1595015400000|2020-07-17 19:50:00|10657.6|10656.6|10637.6|10636.6|10658.3|10657.3|10637.1|10636.1|8390
1595015700000|2020-07-17 19:55:00|10638.7|10637.7|10645.7|10644.7|10650.2|10649.2|10638.7|10637.7|5718
1595016000000|2020-07-17 20:00:00|10646.2|10644.2|10646.5|10644.5|10660|10658|10642.2|10640.2|3964
1595016300000|2020-07-17 20:05:00|10647|10645|10650.6|10648.6|10652.6|10650.6|10646.6|10644.6|1208
1595016600000|2020-07-17 20:10:00|10650.5|10648.5|10639.4|10634.4|10651.5|10649.5|10636.7|10634.4|2117
1595016900000|2020-07-17 20:15:00|10639.5|10634.5|10641.3|10636.3|10644|10639|10639.5|10634.5|2
1595017200000|2020-07-17 20:20:00|10640.9|10635.9|10640.9|10635.9|10641|10636|10639.3|10634.3|0
1595017500000|2020-07-17 20:25:00|10641.2|10636.2|10640.5|10635.5|10641.4|10636.4|10640.2|10635.2|0
1595017800000|2020-07-17 20:30:00|10637.2|10635.2|10641.5|10639.5|10643.7|10641.7|10635.2|10633.2|772
1595018100000|2020-07-17 20:35:00|10641.2|10639.2|10642.2|10640.2|10642.5|10640.5|10638.2|10636.2|293
1595018400000|2020-07-17 20:40:00|10641.5|10639.5|10640|10638|10643.5|10641.5|10638.7|10636.7|245
1595018700000|2020-07-17 20:45:00|10639.5|10637.5|10643.7|10641.7|10644.2|10642.2|10639.5|10637.5|232
1595019000000|2020-07-17 20:50:00|10644.5|10642.5|10643.5|10641.5|10646|10644|10642.7|10640.7|144
1595019300000|2020-07-17 20:55:00|10644|10642|10641.1|10636.1|10644.5|10642.5|10637.2|10635.2|251
1595196000000|2020-07-19 22:00:00|10646.2|10644.2|10648.6|10646.6|10667.1|10665.1|10644.8|10642.8|1277
1595196300000|2020-07-19 22:05:00|10648.7|10646.7|10654.6|10652.6|10657.1|10655.1|10646.2|10644.2|598
1595196600000|2020-07-19 22:10:00|10654.7|10652.7|10658.2|10656.2|10663|10661|10653.1|10651.1|505
1595196900000|2020-07-19 22:15:00|10658.5|10656.5|10664.8|10662.8|10665|10663|10656.5|10654.5|209
1595197200000|2020-07-19 22:20:00|10664.6|10662.6|10666|10664|10667.7|10665.7|10662.8|10660.8|331
1595197500000|2020-07-19 22:25:00|10666.1|10664.1|10668.2|10666.2|10672.3|10670.3|10665|10663|441
1595197800000|2020-07-19 22:30:00|10668.5|10666.5|10664.2|10662.2|10670|10668|10663.3|10661.3|316
1595198100000|2020-07-19 22:35:00|10664.3|10662.3|10661.7|10659.7|10665.7|10663.7|10659.5|10657.5|243
1595198400000|2020-07-19 22:40:00|10661.6|10659.6|10660.6|10658.6|10665.3|10663.3|10660.6|10658.6|197
1595198700000|2020-07-19 22:45:00|10660.8|10658.8|10661.6|10659.6|10663.7|10661.7|10660.8|10658.8|130
1595199000000|2020-07-19 22:50:00|10661.5|10659.5|10661.2|10659.2|10663.6|10661.6|10660.5|10658.5|114
1595199300000|2020-07-19 22:55:00|10661.3|10659.3|10656.1|10654.1|10661.3|10659.3|10655.3|10653.3|231
1595199600000|2020-07-19 23:00:00|10656.3|10654.3|10656.6|10654.6|10658.6|10656.6|10655.6|10653.6|192
1595199900000|2020-07-19 23:05:00|10656.5|10654.5|10653|10651|10656.8|10654.8|10647.1|10645.1|487
1595200200000|2020-07-19 23:10:00|10653.1|10651.1|10651.2|10649.2|10654.7|10652.7|10650.3|10648.3|221
1595200500000|2020-07-19 23:15:00|10651.8|10649.8|10660.3|10658.3|10662.2|10660.2|10651.3|10649.3|590
1595200800000|2020-07-19 23:20:00|10660.2|10658.2|10658.2|10656.2|10661|10659|10658.1|10656.1|139
1595201100000|2020-07-19 23:25:00|10658.3|10656.3|10655.7|10653.7|10659.5|10657.5|10654.2|10652.2|165
1595201400000|2020-07-19 23:30:00|10655.8|10653.8|10655|10653|10659.6|10657.6|10653.1|10651.1|232
1595201700000|2020-07-19 23:35:00|10655.1|10653.1|10659.3|10657.3|10660.7|10658.7|10655|10653|134
1595202000000|2020-07-19 23:40:00|10659.1|10657.1|10663.2|10661.2|10664.1|10662.1|10658.8|10656.8|316
1595202300000|2020-07-19 23:45:00|10663.1|10661.1|10663.7|10661.7|10667.1|10665.1|10662.8|10660.8|310
1595202600000|2020-07-19 23:50:00|10663.8|10661.8|10664.5|10662.5|10665|10663|10661.8|10659.8|195
1595202900000|2020-07-19 23:55:00|10664.7|10662.7|10662.6|10660.6|10665.1|10663.1|10662.5|10660.5|216
1595203200000|2020-07-20 00:00:00|10663|10661|10660.2|10658.2|10665.1|10663.1|10659.5|10657.5|369
1595203500000|2020-07-20 00:05:00|10660.1|10658.1|10655.6|10653.6|10662.5|10660.5|10652.2|10650.2|464
1595203800000|2020-07-20 00:10:00|10655.5|10653.5|10658.7|10656.7|10659.1|10657.1|10654.5|10652.5|225
1595204100000|2020-07-20 00:15:00|10658.8|10656.8|10654.2|10652.2|10659.1|10657.1|10653.5|10651.5|252
1595204400000|2020-07-20 00:20:00|10654.3|10652.3|10653.2|10651.2|10656.5|10654.5|10652.5|10650.5|263
1595204700000|2020-07-20 00:25:00|10653.1|10651.1|10653.7|10651.7|10655.5|10653.5|10652.3|10650.3|267
1595205000000|2020-07-20 00:30:00|10653.6|10651.6|10658.3|10656.3|10659.8|10657.8|10653.6|10651.6|232
1595205300000|2020-07-20 00:35:00|10658.2|10656.2|10658.1|10656.1|10659.1|10657.1|10655.6|10653.6|202
1595205600000|2020-07-20 00:40:00|10658.6|10656.6|10652.5|10650.5|10660.2|10658.2|10652.2|10650.2|303
1595205900000|2020-07-20 00:45:00|10652.6|10650.6|10649.1|10647.1|10653.2|10651.2|10649|10647|390
1595206200000|2020-07-20 00:50:00|10649|10647|10651.1|10649.1|10651.7|10649.7|10647.8|10645.8|469
1595206500000|2020-07-20 00:55:00|10651.2|10649.2|10651.7|10649.7|10652.1|10650.1|10647.3|10645.3|259
1595206800000|2020-07-20 01:00:00|10651.6|10649.6|10617.1|10615.1|10653.7|10651.7|10613.3|10611.3|1785
1595207100000|2020-07-20 01:05:00|10617.5|10615.5|10604.5|10602.5|10617.5|10615.5|10595.3|10593.3|1775
1595207400000|2020-07-20 01:10:00|10604.3|10602.3|10588.1|10586.1|10605|10603|10582.6|10580.6|1833
1595207700000|2020-07-20 01:15:00|10588.5|10586.5|10588.7|10586.7|10593.1|10591.1|10583.1|10581.1|1243
1595208000000|2020-07-20 01:20:00|10588.8|10586.8|10602.5|10600.5|10604.1|10602.1|10587.6|10585.6|893
1595208300000|2020-07-20 01:25:00|10602.7|10600.7|10600.2|10598.2|10603.1|10601.1|10588.6|10586.6|925
1595208600000|2020-07-20 01:30:00|10599.7|10597.7|10599.8|10597.8|10607.2|10605.2|10595.7|10593.7|721
1595208900000|2020-07-20 01:35:00|10600.5|10598.5|10595.1|10593.1|10603.2|10601.2|10589.3|10587.3|674
1595209200000|2020-07-20 01:40:00|10595.8|10593.8|10591.8|10589.8|10596.3|10594.3|10579.7|10577.7|1056
1595209500000|2020-07-20 01:45:00|10592|10590|10578|10576|10592|10590|10577.8|10575.8|671
1595209800000|2020-07-20 01:50:00|10578.3|10576.3|10583.1|10581.1|10583.1|10581.1|10568.3|10566.3|1580
1595210100000|2020-07-20 01:55:00|10582.6|10580.6|10580.2|10578.2|10584.7|10582.7|10577.8|10575.8|808
1595210400000|2020-07-20 02:00:00|10579.2|10577.2|10583.7|10581.7|10585.6|10583.6|10575.1|10573.1|775
1595210700000|2020-07-20 02:05:00|10583.8|10581.8|10586.7|10584.7|10588.3|10586.3|10581.5|10579.5|916
1595211000000|2020-07-20 02:10:00|10587|10585|10583.6|10581.6|10587.7|10585.7|10580.5|10578.5|626
1595211300000|2020-07-20 02:15:00|10583.7|10581.7|10588.1|10586.1|10590.3|10588.3|10583.7|10581.7|639
1595211600000|2020-07-20 02:20:00|10588.2|10586.2|10588|10586|10592|10590|10587.6|10585.6|374
1595211900000|2020-07-20 02:25:00|10587.7|10585.7|10582.6|10580.6|10588.5|10586.5|10582.6|10580.6|360
1595212200000|2020-07-20 02:30:00|10582.5|10580.5|10584.5|10582.5|10585.3|10583.3|10576.3|10574.3|714
1595212500000|2020-07-20 02:35:00|10584.6|10582.6|10588.3|10586.3|10589.6|10587.6|10584.6|10582.6|444
1595212800000|2020-07-20 02:40:00|10588.8|10586.8|10591.1|10589.1|10592.1|10590.1|10584.5|10582.5|486
1595213100000|2020-07-20 02:45:00|10591.2|10589.2|10589.3|10587.3|10593.8|10591.8|10589|10587|323
1595213400000|2020-07-20 02:50:00|10589.1|10587.1|10587|10585|10594|10592|10587|10585|544
1595213700000|2020-07-20 02:55:00|10586.7|10584.7|10585|10583|10588.3|10586.3|10582|10580|383
1595214000000|2020-07-20 03:00:00|10585.1|10583.1|10583|10581|10587.1|10585.1|10581.2|10579.2|276
1595214300000|2020-07-20 03:05:00|10582.8|10580.8|10587.1|10585.1|10591|10589|10581.8|10579.8|487
1595214600000|2020-07-20 03:10:00|10587|10585|10589.3|10587.3|10590.6|10588.6|10584.5|10582.5|232
1595214900000|2020-07-20 03:15:00|10589.1|10587.1|10590.5|10588.5|10593.5|10591.5|10589.1|10587.1|332
1595215200000|2020-07-20 03:20:00|10590.6|10588.6|10589.8|10587.8|10590.6|10588.6|10587.1|10585.1|202
1595215500000|2020-07-20 03:25:00|10590|10588|10593.7|10591.7|10593.7|10591.7|10590|10588|150
1595215800000|2020-07-20 03:30:00|10593.3|10591.3|10592.2|10590.2|10593.6|10591.6|10590.5|10588.5|201
1595216100000|2020-07-20 03:35:00|10592.3|10590.3|10596.7|10594.7|10598.5|10596.5|10592.3|10590.3|393
1595216400000|2020-07-20 03:40:00|10596.8|10594.8|10606.6|10604.6|10608|10606|10596|10594|852
1595216700000|2020-07-20 03:45:00|10607|10605|10608.3|10606.3|10609.1|10607.1|10605.1|10603.1|424
1595217000000|2020-07-20 03:50:00|10608.5|10606.5|10605.7|10603.7|10610.6|10608.6|10603.7|10601.7|450
1595217300000|2020-07-20 03:55:00|10605.8|10603.8|10604.7|10602.7|10609.1|10607.1|10604.3|10602.3|379
1595217600000|2020-07-20 04:00:00|10605|10603|10605.2|10603.2|10605.3|10603.3|10601|10599|203
1595217900000|2020-07-20 04:05:00|10605.1|10603.1|10605.2|10603.2|10607.6|10605.6|10604.6|10602.6|80
1595218200000|2020-07-20 04:10:00|10605.1|10603.1|10601.6|10599.6|10605.2|10603.2|10601.5|10599.5|105
1595218500000|2020-07-20 04:15:00|10601.5|10599.5|10603.3|10601.3|10606.3|10604.3|10601.1|10599.1|237
1595218800000|2020-07-20 04:20:00|10603.7|10601.7|10602.3|10600.3|10604.8|10602.8|10600.8|10598.8|187
1595219100000|2020-07-20 04:25:00|10602.2|10600.2|10603.1|10601.1|10603.5|10601.5|10601.3|10599.3|58
1595219400000|2020-07-20 04:30:00|10603.2|10601.2|10602.6|10600.6|10603.2|10601.2|10599.5|10597.5|165
1595219700000|2020-07-20 04:35:00|10602.5|10600.5|10603.3|10601.3|10605.1|10603.1|10602.1|10600.1|101
1595220000000|2020-07-20 04:40:00|10603.2|10601.2|10598.8|10596.8|10603.3|10601.3|10595.5|10593.5|426
1595220300000|2020-07-20 04:45:00|10599.1|10597.1|10597.3|10595.3|10600.3|10598.3|10596.3|10594.3|225
1595220600000|2020-07-20 04:50:00|10597.6|10595.6|10598.5|10596.5|10598.5|10596.5|10594.3|10592.3|534
1595220900000|2020-07-20 04:55:00|10598.3|10596.3|10600.1|10598.1|10600.5|10598.5|10597.3|10595.3|667
1595221200000|2020-07-20 05:00:00|10600.2|10598.2|10601.5|10599.5|10601.6|10599.6|10596.2|10594.2|684
1595221500000|2020-07-20 05:05:00|10601.6|10599.6|10589.6|10587.6|10602.2|10600.2|10589.6|10587.6|874
1595221800000|2020-07-20 05:10:00|10589.2|10587.2|10586.1|10584.1|10591.2|10589.2|10584.1|10582.1|934
1595222100000|2020-07-20 05:15:00|10586.2|10584.2|10592.2|10590.2|10592.5|10590.5|10586.1|10584.1|514
1595222400000|2020-07-20 05:20:00|10592.1|10590.1|10599.3|10597.3|10599.3|10597.3|10592|10590|481
1595222700000|2020-07-20 05:25:00|10599.5|10597.5|10596.6|10594.6|10600.5|10598.5|10595.5|10593.5|342
1595223000000|2020-07-20 05:30:00|10596.5|10594.5|10600.3|10598.3|10602.2|10600.2|10595.7|10593.7|414
1595223300000|2020-07-20 05:35:00|10600.6|10598.6|10599.3|10597.3|10600.7|10598.7|10596.2|10594.2|183
1595223600000|2020-07-20 05:40:00|10599.7|10597.7|10596.1|10594.1|10600.3|10598.3|10595.5|10593.5|148
1595223900000|2020-07-20 05:45:00|10596.3|10594.3|10598.3|10596.3|10599.2|10597.2|10593.6|10591.6|223
1595224200000|2020-07-20 05:50:00|10598|10596|10596.5|10594.5|10599.2|10597.2|10595.8|10593.8|135
1595224500000|2020-07-20 05:55:00|10596.6|10594.6|10596.6|10594.6|10598.8|10596.8|10595.2|10593.2|155
1595224800000|2020-07-20 06:00:00|10597.7|10595.7|10592.1|10590.1|10602|10600|10589|10587|682
1595225100000|2020-07-20 06:05:00|10592.3|10590.3|10586.3|10584.3|10593.6|10591.6|10585.1|10583.1|445
1595225400000|2020-07-20 06:10:00|10586.6|10584.6|10586|10584|10589.1|10587.1|10584.8|10582.8|311
1595225700000|2020-07-20 06:15:00|10585.8|10583.8|10582.2|10580.2|10587|10585|10572.3|10570.3|1358
1595226000000|2020-07-20 06:20:00|10582.3|10580.3|10591.3|10589.3|10592|10590|10581.3|10579.3|521
1595226300000|2020-07-20 06:25:00|10591.8|10589.8|10588.5|10586.5|10591.8|10589.8|10586.6|10584.6|402
1595226600000|2020-07-20 06:30:00|10588.2|10586.2|10589.5|10587.5|10590.7|10588.7|10585.5|10583.5|339
1595226900000|2020-07-20 06:35:00|10589.7|10587.7|10592.7|10590.7|10593|10591|10588.8|10586.8|258
1595227200000|2020-07-20 06:40:00|10593|10591|10590|10588|10593.5|10591.5|10589.6|10587.6|257
1595227500000|2020-07-20 06:45:00|10589.8|10587.8|10588|10586|10589.8|10587.8|10587.1|10585.1|243
1595227800000|2020-07-20 06:50:00|10587.8|10585.8|10589.1|10587.1|10590.6|10588.6|10587.5|10585.5|202
1595228100000|2020-07-20 06:55:00|10589|10587|10583.8|10581.8|10589|10587|10582.7|10580.7|306
1595228400000|2020-07-20 07:00:00|10583.7|10581.7|10573|10571|10585.1|10583.1|10572.7|10570.7|1430
1595228700000|2020-07-20 07:05:00|10573.2|10571.2|10571.7|10569.7|10576.5|10574.5|10562.2|10560.2|2145
1595229000000|2020-07-20 07:10:00|10572|10570|10574.1|10572.1|10575.5|10573.5|10564.5|10562.5|1104
1595229300000|2020-07-20 07:15:00|10573.6|10571.6|10572|10570|10576.5|10574.5|10570.5|10568.5|717
1595229600000|2020-07-20 07:20:00|10571.8|10569.8|10564.8|10562.8|10573.2|10571.2|10562.5|10560.5|831
1595229900000|2020-07-20 07:25:00|10564.7|10562.7|10574|10572|10575.7|10573.7|10562.6|10560.6|1127
1595230200000|2020-07-20 07:30:00|10574.1|10572.1|10569.6|10567.6|10575.5|10573.5|10567.8|10565.8|446
1595230500000|2020-07-20 07:35:00|10569.5|10567.5|10574.5|10572.5|10575.2|10573.2|10567.5|10565.5|529
1595230800000|2020-07-20 07:40:00|10574.3|10572.3|10580.8|10578.8|10584|10582|10572.6|10570.6|762
1595231100000|2020-07-20 07:45:00|10580.7|10578.7|10581.2|10579.2|10581.7|10579.7|10578|10576|329
1595231400000|2020-07-20 07:50:00|10581.5|10579.5|10586.6|10584.6|10588.7|10586.7|10579.5|10577.5|507
1595231700000|2020-07-20 07:55:00|10586.7|10584.7|10587.3|10585.3|10588.2|10586.2|10584|10582|385
1595232000000|2020-07-20 08:00:00|10587.7|10585.7|10585.2|10583.2|10592.3|10590.3|10585.2|10583.2|570
1595232300000|2020-07-20 08:05:00|10584.8|10582.8|10582.2|10580.2|10587.7|10585.7|10582.2|10580.2|450
1595232600000|2020-07-20 08:10:00|10583|10581|10581.3|10579.3|10585.2|10583.2|10578.5|10576.5|471
1595232900000|2020-07-20 08:15:00|10581.2|10579.2|10589.5|10587.5|10590.6|10588.6|10581.2|10579.2|477
1595233200000|2020-07-20 08:20:00|10589.3|10587.3|10593|10591|10593.3|10591.3|10586.1|10584.1|537
1595233500000|2020-07-20 08:25:00|10592.8|10590.8|10599.1|10597.1|10601.3|10599.3|10591.7|10589.7|993
1595233800000|2020-07-20 08:30:00|10599.2|10597.2|10598.8|10596.8|10600.2|10598.2|10592.1|10590.1|654
1595234100000|2020-07-20 08:35:00|10599.2|10597.2|10602.2|10600.2|10603.1|10601.1|10597.7|10595.7|674
1595234400000|2020-07-20 08:40:00|10602.6|10600.6|10620|10618|10621.8|10619.8|10602.5|10600.5|1949
1595234700000|2020-07-20 08:45:00|10620.2|10618.2|10620.6|10618.6|10625|10623|10616.8|10614.8|1448
1595235000000|2020-07-20 08:50:00|10620.5|10618.5|10620.3|10618.3|10622.3|10620.3|10616|10614|841
1595235300000|2020-07-20 08:55:00|10620|10618|10619.2|10617.2|10621.2|10619.2|10618.3|10616.3|521
1595235600000|2020-07-20 09:00:00|10619.1|10617.1|10625.2|10623.2|10632.1|10630.1|10619.1|10617.1|1303
1595235900000|2020-07-20 09:05:00|10625.3|10623.3|10625.2|10623.2|10626.7|10624.7|10622.5|10620.5|613
1595236200000|2020-07-20 09:10:00|10625.5|10623.5|10633|10631|10634.6|10632.6|10624.6|10622.6|774
1595236500000|2020-07-20 09:15:00|10632.5|10630.5|10624.5|10622.5|10634.7|10632.7|10624.5|10622.5|759
1595236800000|2020-07-20 09:20:00|10624.2|10622.2|10627.7|10625.7|10629.7|10627.7|10623.7|10621.7|548
1595237100000|2020-07-20 09:25:00|10627.8|10625.8|10631|10629|10634.5|10632.5|10621.5|10619.5|792
1595237400000|2020-07-20 09:30:00|10631.1|10629.1|10626|10624|10634.2|10632.2|10624.2|10622.2|340
1595237700000|2020-07-20 09:35:00|10626.1|10624.1|10630.8|10628.8|10632.3|10630.3|10624.7|10622.7|320
1595238000000|2020-07-20 09:40:00|10631.3|10629.3|10646.6|10644.6|10651.1|10649.1|10630.8|10628.8|1539
1595238300000|2020-07-20 09:45:00|10646.5|10644.5|10647.7|10645.7|10653.1|10651.1|10643.7|10641.7|1547
1595238600000|2020-07-20 09:50:00|10647.6|10645.6|10647.2|10645.2|10649|10647|10644.3|10642.3|381
1595238900000|2020-07-20 09:55:00|10647.1|10645.1|10646|10644|10651.2|10649.2|10644.5|10642.5|382
1595239200000|2020-07-20 10:00:00|10645.8|10643.8|10644.5|10642.5|10648.5|10646.5|10641.3|10639.3|488
1595239500000|2020-07-20 10:05:00|10644.6|10642.6|10643.5|10641.5|10647|10645|10642.3|10640.3|392
1595239800000|2020-07-20 10:10:00|10643.3|10641.3|10642.2|10640.2|10647.5|10645.5|10639.6|10637.6|408
1595240100000|2020-07-20 10:15:00|10641.3|10639.3|10637.6|10635.6|10643.2|10641.2|10636.8|10634.8|446
1595240400000|2020-07-20 10:20:00|10637.7|10635.7|10645.2|10643.2|10645.5|10643.5|10637|10635|377
1595240700000|2020-07-20 10:25:00|10645.3|10643.3|10635.3|10633.3|10647|10645|10635.2|10633.2|540
1595241000000|2020-07-20 10:30:00|10635.2|10633.2|10636.6|10634.6|10638|10636|10631.6|10629.6|622
1595241300000|2020-07-20 10:35:00|10636.5|10634.5|10636.7|10634.7|10637.5|10635.5|10633.2|10631.2|389
1595241600000|2020-07-20 10:40:00|10637|10635|10637.7|10635.7|10637.8|10635.8|10633.7|10631.7|354
1595241900000|2020-07-20 10:45:00|10638|10636|10640.3|10638.3|10642.7|10640.7|10636.7|10634.7|507
1595242200000|2020-07-20 10:50:00|10640|10638|10638.3|10636.3|10643.7|10641.7|10637|10635|517
1595242500000|2020-07-20 10:55:00|10638.5|10636.5|10644.6|10642.6|10647.5|10645.5|10638.2|10636.2|541
1595242800000|2020-07-20 11:00:00|10644.7|10642.7|10649|10647|10650.3|10648.3|10642.8|10640.8|725
1595243100000|2020-07-20 11:05:00|10649.1|10647.1|10653.3|10651.3|10654.8|10652.8|10647.8|10645.8|958
1595243400000|2020-07-20 11:10:00|10653.2|10651.2|10654.5|10652.5|10655.8|10653.8|10649|10647|856
1595243700000|2020-07-20 11:15:00|10654.3|10652.3|10653.6|10651.6|10655.8|10653.8|10649.7|10647.7|487
1595244000000|2020-07-20 11:20:00|10653.5|10651.5|10663.5|10661.5|10663.6|10661.6|10653.2|10651.2|1020
1595244300000|2020-07-20 11:25:00|10663.6|10661.6|10665.7|10663.7|10667.1|10665.1|10662|10660|1005
1595244600000|2020-07-20 11:30:00|10665.6|10663.6|10661.7|10659.7|10667.7|10665.7|10660.7|10658.7|567
1595244900000|2020-07-20 11:35:00|10661.2|10659.2|10662.2|10660.2|10665.1|10663.1|10660.5|10658.5|352
1595245200000|2020-07-20 11:40:00|10662.3|10660.3|10661.2|10659.2|10663.7|10661.7|10658.6|10656.6|434
1595245500000|2020-07-20 11:45:00|10661.3|10659.3|10667.7|10665.7|10667.7|10665.7|10659.8|10657.8|529
1595245800000|2020-07-20 11:50:00|10668.5|10666.5|10671.3|10669.3|10681.1|10679.1|10667|10665|1837
1595246100000|2020-07-20 11:55:00|10671.2|10669.2|10670.3|10668.3|10672.1|10670.1|10667.3|10665.3|688
1595246400000|2020-07-20 12:00:00|10670.2|10668.2|10667.7|10665.7|10672.7|10670.7|10667|10665|650
1595246700000|2020-07-20 12:05:00|10667.6|10665.6|10660.2|10658.2|10675.2|10673.2|10660|10658|1017
1595247000000|2020-07-20 12:10:00|10660.3|10658.3|10667.3|10665.3|10669.6|10667.6|10659.2|10657.2|990
1595247300000|2020-07-20 12:15:00|10667.2|10665.2|10665.7|10663.7|10667.8|10665.8|10661|10659|995
1595247600000|2020-07-20 12:20:00|10665.8|10663.8|10667.3|10665.3|10671.5|10669.5|10662.5|10660.5|865
1595247900000|2020-07-20 12:25:00|10667|10665|10662.7|10660.7|10668.7|10666.7|10661.2|10659.2|732
1595248200000|2020-07-20 12:30:00|10663|10661|10670.7|10668.7|10675.1|10673.1|10661.3|10659.3|1280
1595248500000|2020-07-20 12:35:00|10670.6|10668.6|10678.5|10676.5|10678.5|10676.5|10670|10668|1142
1595248800000|2020-07-20 12:40:00|10678.6|10676.6|10675|10673|10680.7|10678.7|10672.2|10670.2|1202
1595249100000|2020-07-20 12:45:00|10674.8|10672.8|10674|10672|10680.5|10678.5|10671.7|10669.7|1629
1595249400000|2020-07-20 12:50:00|10674.2|10672.2|10681|10679|10690.2|10688.2|10673|10671|1926
1595249700000|2020-07-20 12:55:00|10680.8|10678.8|10682.2|10680.2|10684.8|10682.8|10678|10676|1161
1595250000000|2020-07-20 13:00:00|10682.1|10680.1|10687.5|10685.5|10689.5|10687.5|10682.1|10680.1|1049
1595250300000|2020-07-20 13:05:00|10687.3|10685.3|10689.1|10687.1|10690.6|10688.6|10684.2|10682.2|909
1595250600000|2020-07-20 13:10:00|10689.3|10687.3|10691|10689|10693.7|10691.7|10687.7|10685.7|1268
1595250900000|2020-07-20 13:15:00|10691.2|10689.2|10682|10680|10692.6|10690.6|10681.8|10679.8|1440
1595251200000|2020-07-20 13:20:00|10682.1|10680.1|10682.6|10680.6|10686|10684|10681.3|10679.3|996
1595251500000|2020-07-20 13:25:00|10681.7|10679.7|10675.7|10673.7|10682.8|10680.8|10675.7|10673.7|1727
1595251800000|2020-07-20 13:30:00|10675.2|10674.2|10678.1|10677.1|10699.5|10698.5|10667|10666|13752
1595252100000|2020-07-20 13:35:00|10678.5|10677.5|10655.2|10654.2|10682.6|10681.6|10621.1|10620.1|16564
1595252400000|2020-07-20 13:40:00|10654.2|10653.2|10643.7|10642.7|10657.2|10656.2|10627.3|10626.3|10154
1595252700000|2020-07-20 13:45:00|10642.7|10641.7|10664.5|10663.5|10680.5|10679.5|10634.7|10633.7|9853
1595253000000|2020-07-20 13:50:00|10663.8|10662.8|10699.7|10698.7|10705|10704|10662.3|10661.3|10324
1595253300000|2020-07-20 13:55:00|10699.8|10698.8|10697.2|10696.2|10710.2|10709.2|10688.5|10687.5|8206
1595253600000|2020-07-20 14:00:00|10698.5|10697.5|10711.2|10710.2|10714|10713|10686|10685|8935
1595253900000|2020-07-20 14:05:00|10712|10711|10733.7|10732.7|10738|10737|10706.5|10705.5|10728
1595254200000|2020-07-20 14:10:00|10733.5|10732.5|10742.7|10741.7|10746.7|10745.7|10725.7|10724.7|7654
1595254500000|2020-07-20 14:15:00|10742.2|10741.2|10752.7|10751.7|10752.8|10751.8|10737.3|10736.3|5608
1595254800000|2020-07-20 14:20:00|10753|10752|10772.2|10771.2|10772.5|10771.5|10751|10750|7716
1595255100000|2020-07-20 14:25:00|10772.7|10771.7|10780.1|10779.1|10783.7|10782.7|10766.3|10765.3|8457
1595255400000|2020-07-20 14:30:00|10780.2|10779.2|10773.5|10772.5|10783.6|10782.6|10767.6|10766.6|5186
1595255700000|2020-07-20 14:35:00|10773.6|10772.6|10777.2|10776.2|10788.5|10787.5|10768.7|10767.7|6093
1595256000000|2020-07-20 14:40:00|10777.6|10776.6|10776.2|10775.2|10790.6|10789.6|10774.3|10773.3|5221
1595256300000|2020-07-20 14:45:00|10776.6|10775.6|10774|10773|10783.7|10782.7|10768.5|10767.5|6064
1595256600000|2020-07-20 14:50:00|10774.1|10773.1|10771.5|10770.5|10775.1|10774.1|10765.3|10764.3|5711
1595256900000|2020-07-20 14:55:00|10771.6|10770.6|10768.8|10767.8|10778.1|10777.1|10761.8|10760.8|4608
1595257200000|2020-07-20 15:00:00|10769.7|10768.7|10765.6|10764.6|10773.5|10772.5|10761.6|10760.6|3542
1595257500000|2020-07-20 15:05:00|10766.2|10765.2|10766|10765|10774.2|10773.2|10765.2|10764.2|2412
1595257800000|2020-07-20 15:10:00|10766.2|10765.2|10785.5|10784.5|10786.8|10785.8|10766.2|10765.2|4076
1595258100000|2020-07-20 15:15:00|10785.7|10784.7|10791.8|10790.8|10800.3|10799.3|10785.7|10784.7|6184
1595258400000|2020-07-20 15:20:00|10791.7|10790.7|10789.2|10788.2|10795.1|10794.1|10779.1|10778.1|3439
1595258700000|2020-07-20 15:25:00|10789|10788|10802.7|10801.7|10803.2|10802.2|10787|10786|3119
1595259000000|2020-07-20 15:30:00|10803.2|10802.2|10804.6|10803.6|10809.6|10808.6|10798.3|10797.3|3860
1595259300000|2020-07-20 15:35:00|10804.3|10803.3|10818.5|10817.5|10820|10819|10799.2|10798.2|5327
1595259600000|2020-07-20 15:40:00|10818.3|10817.3|10816.5|10815.5|10821.2|10820.2|10812.2|10811.2|2935
1595259900000|2020-07-20 15:45:00|10816.3|10815.3|10823.7|10822.7|10825.6|10824.6|10816.2|10815.2|3078
1595260200000|2020-07-20 15:50:00|10823.5|10822.5|10816.5|10815.5|10827.1|10826.1|10815.5|10814.5|2937
1595260500000|2020-07-20 15:55:00|10816.2|10815.2|10820.5|10819.5|10821.5|10820.5|10813|10812|3751
1595260800000|2020-07-20 16:00:00|10820.7|10819.7|10817.2|10816.2|10822|10821|10801.7|10800.7|6634
1595261100000|2020-07-20 16:05:00|10817.1|10816.1|10821.7|10820.7|10825.6|10824.6|10816.6|10815.6|4635
1595261400000|2020-07-20 16:10:00|10822|10821|10829.6|10828.6|10832.1|10831.1|10822|10821|3346
1595261700000|2020-07-20 16:15:00|10829.7|10828.7|10833.7|10832.7|10837.2|10836.2|10827.2|10826.2|2307
1595262000000|2020-07-20 16:20:00|10833.6|10832.6|10830|10829|10834|10833|10826.1|10825.1|2589
1595262300000|2020-07-20 16:25:00|10829.7|10828.7|10820.8|10819.8|10830.2|10829.2|10818.2|10817.2|2817
1595262600000|2020-07-20 16:30:00|10821|10820|10827.5|10826.5|10829|10828|10814|10813|3746
1595262900000|2020-07-20 16:35:00|10827.3|10826.3|10833.2|10832.2|10835.3|10834.3|10823.5|10822.5|2367
1595263200000|2020-07-20 16:40:00|10832.4|10831.4|10842.3|10841.3|10842.9|10841.9|10830.9|10829.9|2995
1595263500000|2020-07-20 16:45:00|10842.7|10841.7|10832.6|10831.6|10843.2|10842.2|10831.9|10830.9|2204
1595263800000|2020-07-20 16:50:00|10833.2|10832.2|10839.7|10838.7|10841.2|10840.2|10830.2|10829.2|1959
1595264100000|2020-07-20 16:55:00|10839.6|10838.6|10845.6|10844.6|10845.9|10844.9|10831.8|10830.8|2578
1595264400000|2020-07-20 17:00:00|10845.7|10844.7|10847.7|10846.7|10848.2|10847.2|10841.8|10840.8|2686
1595264700000|2020-07-20 17:05:00|10847.6|10846.6|10844.4|10843.4|10848.6|10847.6|10841.8|10840.8|1630
1595265000000|2020-07-20 17:10:00|10844.6|10843.6|10845.4|10844.4|10851.3|10850.3|10842.3|10841.3|2135
1595265300000|2020-07-20 17:15:00|10845.3|10844.3|10851.4|10850.4|10852.9|10851.9|10844.9|10843.9|2040
1595265600000|2020-07-20 17:20:00|10851.3|10850.3|10851.9|10850.9|10852.9|10851.9|10848.4|10847.4|1288
1595265900000|2020-07-20 17:25:00|10852.1|10851.1|10853.2|10852.2|10853.9|10852.9|10845.1|10844.1|2161
1595266200000|2020-07-20 17:30:00|10853.3|10852.3|10850.7|10849.7|10855.7|10854.7|10847.9|10846.9|2252
1595266500000|2020-07-20 17:35:00|10849.9|10848.9|10853.3|10852.3|10855.1|10854.1|10847.8|10846.8|1985
1595266800000|2020-07-20 17:40:00|10853.2|10852.2|10863.2|10862.2|10872.4|10871.4|10853.2|10852.2|4968
1595267100000|2020-07-20 17:45:00|10862.9|10861.9|10870.2|10869.2|10871.9|10870.9|10861.4|10860.4|2432
1595267400000|2020-07-20 17:50:00|10870.3|10869.3|10864.3|10863.3|10877.6|10876.6|10862.4|10861.4|4577
1595267700000|2020-07-20 17:55:00|10864.1|10863.1|10860.2|10859.2|10866.8|10865.8|10858.8|10857.8|3636
1595268000000|2020-07-20 18:00:00|10860.4|10859.4|10866.4|10865.4|10868.4|10867.4|10858.1|10857.1|3456
1595268300000|2020-07-20 18:05:00|10866.3|10865.3|10867.4|10866.4|10872.7|10871.7|10865.7|10864.7|1930
1595268600000|2020-07-20 18:10:00|10867.6|10866.6|10880.4|10879.4|10881.8|10880.8|10865.2|10864.2|2579
1595268900000|2020-07-20 18:15:00|10880.2|10879.2|10876.4|10875.4|10880.6|10879.6|10873.6|10872.6|1709
1595269200000|2020-07-20 18:20:00|10876.7|10875.7|10881.9|10880.9|10884.4|10883.4|10875.3|10874.3|2644
1595269500000|2020-07-20 18:25:00|10882.1|10881.1|10885.6|10884.6|10887.9|10886.9|10879.2|10878.2|2786
1595269800000|2020-07-20 18:30:00|10885.8|10884.8|10896.8|10895.8|10897.7|10896.7|10881.6|10880.6|3828
1595270100000|2020-07-20 18:35:00|10896.7|10895.7|10892.1|10891.1|10897.1|10896.1|10890.7|10889.7|2224
1595270400000|2020-07-20 18:40:00|10892.2|10891.2|10895.1|10894.1|10899.9|10898.9|10891.8|10890.8|2936
1595270700000|2020-07-20 18:45:00|10894.9|10893.9|10901.7|10900.7|10901.9|10900.9|10893.8|10892.8|2722
1595271000000|2020-07-20 18:50:00|10901.6|10900.6|10902.4|10901.4|10907.8|10906.8|10899.6|10898.6|2927
1595271300000|2020-07-20 18:55:00|10902.3|10901.3|10905.6|10904.6|10908.2|10907.2|10900.8|10899.8|2151
1595271600000|2020-07-20 19:00:00|10905.7|10904.7|10908.9|10907.9|10910.6|10909.6|10902.3|10901.3|2702
1595271900000|2020-07-20 19:05:00|10909.1|10908.1|10912.1|10911.1|10914.8|10913.8|10908.9|10907.9|2614
1595272200000|2020-07-20 19:10:00|10912.4|10911.4|10915.1|10914.1|10917.9|10916.9|10907.1|10906.1|4174
1595272500000|2020-07-20 19:15:00|10914.8|10913.8|10932.7|10931.7|10934.8|10933.8|10912.9|10911.9|7817
1595272800000|2020-07-20 19:20:00|10931.7|10930.7|10932.9|10931.9|10936.4|10935.4|10927.2|10926.2|3500
1595273100000|2020-07-20 19:25:00|10933.2|10932.2|10939.9|10938.9|10942.4|10941.4|10931.4|10930.4|4374
1595273400000|2020-07-20 19:30:00|10940.6|10939.6|10951.7|10950.7|10953.4|10952.4|10939.6|10938.6|6310
1595273700000|2020-07-20 19:35:00|10951.9|10950.9|10961.9|10960.9|10964.7|10963.7|10950.4|10949.4|6706
1595274000000|2020-07-20 19:40:00|10962.1|10961.1|10954.1|10953.1|10964.7|10963.7|10951.6|10950.6|5791
1595274300000|2020-07-20 19:45:00|10953.8|10952.8|10966.9|10965.9|10968.8|10967.8|10950.2|10949.2|5919
1595274600000|2020-07-20 19:50:00|10966.7|10965.7|10967.2|10966.2|10973.4|10972.4|10959.8|10958.8|7391
1595274900000|2020-07-20 19:55:00|10965.8|10964.8|10949.9|10948.9|10967.7|10966.7|10949.4|10948.4|10296
1595275200000|2020-07-20 20:00:00|10950.4|10948.4|10954.2|10952.2|10958.4|10956.4|10948.7|10946.7|4488
1595275500000|2020-07-20 20:05:00|10953.6|10951.6|10959.4|10957.4|10965.6|10963.6|10952.1|10950.1|2668
1595275800000|2020-07-20 20:10:00|10959.2|10957.2|10968.3|10963.3|10968.5|10964.9|10959.1|10957.1|2003
1595276100000|2020-07-20 20:15:00|10967.9|10962.9|10966.5|10961.5|10972.4|10967.4|10966.4|10961.4|2
1595276400000|2020-07-20 20:20:00|10966.4|10961.4|10970.7|10965.7|10971.7|10966.7|10966.4|10961.4|0
1595276700000|2020-07-20 20:25:00|10970.8|10965.8|10969.5|10964.5|10971|10966|10968|10963|0
1595277000000|2020-07-20 20:30:00|10966.2|10964.2|10962.7|10960.7|10968.4|10966.4|10959.9|10957.9|706
1595277300000|2020-07-20 20:35:00|10962.2|10960.2|10962.2|10960.2|10962.7|10960.7|10960.9|10958.9|236
1595277600000|2020-07-20 20:40:00|10962.9|10960.9|10960.2|10958.2|10963.2|10961.2|10959.7|10957.7|249
1595277900000|2020-07-20 20:45:00|10959.9|10957.9|10960.7|10958.7|10962.2|10960.2|10958.9|10956.9|318
1595278200000|2020-07-20 20:50:00|10959.9|10957.9|10960.2|10958.2|10961.9|10959.9|10958.9|10956.9|275
1595278500000|2020-07-20 20:55:00|10959.9|10957.9|10962.4|10957.4|10962.4|10959.4|10956.4|10954.4|262
1595278800000|2020-07-20 21:00:00|10961.5|10956.5|10959.2|10954.2|10961.5|10956.5|10958.5|10953.5|0
1595279100000|2020-07-20 21:05:00|10958.7|10953.7|10958.8|10953.8|10959.3|10954.3|10958.3|10953.3|0
1595279400000|2020-07-20 21:10:00|10959.3|10954.3|10959.7|10954.7|10959.9|10954.9|10958.6|10953.6|0
1595279700000|2020-07-20 21:15:00|10959.8|10954.8|10958.5|10953.5|10959.8|10954.8|10958|10953|0
1595280000000|2020-07-20 21:20:00|10958.4|10953.4|10958.1|10953.1|10958.6|10953.6|10956.7|10951.7|0
1595280300000|2020-07-20 21:25:00|10957.5|10952.5|10957|10952|10958.4|10953.4|10957|10952|0
1595280600000|2020-07-20 21:30:00|10956.9|10951.9|10957.6|10952.6|10959.3|10954.3|10956.9|10951.9|0
1595280900000|2020-07-20 21:35:00|10957.7|10952.7|10957.6|10952.6|10957.8|10952.8|10957.5|10952.5|0
1595281200000|2020-07-20 21:40:00|10957.9|10952.9|10957.6|10952.6|10959.6|10954.6|10957.6|10952.6|0
1595281500000|2020-07-20 21:45:00|10957.7|10952.7|10958.4|10953.4|10959.4|10954.4|10957.6|10952.6|0
1595281800000|2020-07-20 21:50:00|10958.5|10953.5|10958.7|10953.7|10959.5|10954.5|10957.9|10952.9|0
1595282100000|2020-07-20 21:55:00|10959|10954|10958.6|10953.6|10960.2|10955.2|10958.2|10953.2|0
1595282400000|2020-07-20 22:00:00|10962.2|10960.2|10965.8|10963.8|10981.9|10979.9|10962.2|10960.2|954
1595282700000|2020-07-20 22:05:00|10967.3|10965.3|10970.6|10968.6|10970.9|10968.9|10965.3|10963.3|248
1595283000000|2020-07-20 22:10:00|10970.4|10968.4|10967.9|10965.9|10971.2|10969.2|10966.6|10964.6|194
1595283300000|2020-07-20 22:15:00|10967.7|10965.7|10972.1|10970.1|10974.1|10972.1|10967.6|10965.6|286
1595283600000|2020-07-20 22:20:00|10971.9|10969.9|10968.6|10966.6|10972.4|10970.4|10967.3|10965.3|179
1595283900000|2020-07-20 22:25:00|10968.7|10966.7|10963.6|10961.6|10969.4|10967.4|10963.3|10961.3|235
1595284200000|2020-07-20 22:30:00|10963.7|10961.7|10957.6|10955.6|10963.9|10961.9|10957.1|10955.1|363
1595284500000|2020-07-20 22:35:00|10957.4|10955.4|10957.2|10955.2|10958.3|10956.3|10952.8|10950.8|367
1595284800000|2020-07-20 22:40:00|10956.8|10954.8|10949.9|10947.9|10959.1|10957.1|10946.6|10944.6|469
1595285100000|2020-07-20 22:45:00|10949.8|10947.8|10953.1|10951.1|10954.9|10952.9|10949.4|10947.4|174
1595285400000|2020-07-20 22:50:00|10953.2|10951.2|10954.6|10952.6|10956.9|10954.9|10951.6|10949.6|142
1595285700000|2020-07-20 22:55:00|10954.4|10952.4|10953.2|10951.2|10955.9|10953.9|10952.2|10950.2|96
1595286000000|2020-07-20 23:00:00|10953.6|10951.6|10953.1|10951.1|10953.7|10951.7|10950.4|10948.4|127
1595286300000|2020-07-20 23:05:00|10953.2|10951.2|10957.1|10955.1|10957.1|10955.1|10952.8|10950.8|145
1595286600000|2020-07-20 23:10:00|10957.3|10955.3|10961.1|10959.1|10961.3|10959.3|10957.1|10955.1|263
1595286900000|2020-07-20 23:15:00|10960.2|10958.2|10959.6|10957.6|10960.7|10958.7|10957.9|10955.9|156
1595287200000|2020-07-20 23:20:00|10959.7|10957.7|10963.3|10961.3|10964.3|10962.3|10959.7|10957.7|190
1595287500000|2020-07-20 23:25:00|10963.4|10961.4|10965.7|10963.7|10965.7|10963.7|10961.7|10959.7|167
1595287800000|2020-07-20 23:30:00|10966.4|10964.4|10964.6|10962.6|10972.9|10970.9|10964.3|10962.3|646
1595288100000|2020-07-20 23:35:00|10964.4|10962.4|10962.6|10960.6|10964.4|10962.4|10960.2|10958.2|351
1595288400000|2020-07-20 23:40:00|10962.4|10960.4|10961.3|10959.3|10964.1|10962.1|10959.8|10957.8|277
1595288700000|2020-07-20 23:45:00|10961.2|10959.2|10961.3|10959.3|10962.8|10960.8|10958.8|10956.8|195
1595289000000|2020-07-20 23:50:00|10960.9|10958.9|10965.8|10963.8|10966.3|10964.3|10960.7|10958.7|196
1595289300000|2020-07-20 23:55:00|10966.2|10964.2|10963.3|10961.3|10967.3|10965.3|10961.6|10959.6|200
1595289600000|2020-07-21 00:00:00|10963.8|10961.8|10967.2|10965.2|10970.2|10968.2|10957.2|10955.2|762
1595289900000|2020-07-21 00:05:00|10967.3|10965.3|10969.4|10967.4|10972.3|10970.3|10966.9|10964.9|642
1595290200000|2020-07-21 00:10:00|10969.2|10967.2|10980.6|10978.6|10984.9|10982.9|10969.2|10967.2|933
1595290500000|2020-07-21 00:15:00|10980.9|10978.9|10981.3|10979.3|10987.4|10985.4|10977.4|10975.4|783
1595290800000|2020-07-21 00:20:00|10981.6|10979.6|10979.1|10977.1|10981.6|10979.6|10977.4|10975.4|312
1595291100000|2020-07-21 00:25:00|10979.2|10977.2|10980.8|10978.8|10981.7|10979.7|10975.4|10973.4|315
1595291400000|2020-07-21 00:30:00|10980.9|10978.9|10997.4|10995.4|10999.4|10997.4|10979.6|10977.6|1325
1595291700000|2020-07-21 00:35:00|10998.7|10996.7|10995.9|10993.9|11000.4|10998.4|10995.8|10993.8|662
1595292000000|2020-07-21 00:40:00|10995.8|10993.8|10997.7|10995.7|11001.2|10999.2|10995.4|10993.4|558
1595292300000|2020-07-21 00:45:00|10997.8|10995.8|10997.4|10995.4|11001.9|10999.9|10997.2|10995.2|554
1595292600000|2020-07-21 00:50:00|10997.6|10995.6|10999.6|10997.6|11000.7|10998.7|10995.7|10993.7|389
1595292900000|2020-07-21 00:55:00|10999.8|10997.8|11002.2|11000.2|11006.4|11004.4|10999.8|10997.8|793
1595293200000|2020-07-21 01:00:00|11001.8|10999.8|11008.7|11006.7|11016.1|11014.1|11001.2|10999.2|1300
1595293500000|2020-07-21 01:05:00|11008.9|11006.9|11009.9|11007.9|11010.8|11008.8|11006.7|11004.7|410
1595293800000|2020-07-21 01:10:00|11009.7|11007.7|11010.2|11008.2|11011.2|11009.2|11008.2|11006.2|328
1595294100000|2020-07-21 01:15:00|11010.4|11008.4|11019.7|11017.7|11020.2|11018.2|11009.8|11007.8|1102
1595294400000|2020-07-21 01:20:00|11019.6|11017.6|11019.6|11017.6|11021.6|11019.6|11015.8|11013.8|763
1595294700000|2020-07-21 01:25:00|11019.7|11017.7|11016.1|11014.1|11019.8|11017.8|11013.7|11011.7|529
1595295000000|2020-07-21 01:30:00|11016.2|11014.2|11021.8|11019.8|11022.4|11020.4|11012.7|11010.7|814
1595295300000|2020-07-21 01:35:00|11021.9|11019.9|11004.4|11002.4|11023.1|11021.1|11004.4|11002.4|1419
1595295600000|2020-07-21 01:40:00|11005.2|11003.2|10996.2|10994.2|11011.8|11009.8|10996.2|10994.2|1100
1595295900000|2020-07-21 01:45:00|10994.9|10992.9|10996.4|10994.4|10999.9|10997.9|10990.7|10988.7|1035
1595296200000|2020-07-21 01:50:00|10996.6|10994.6|10995.9|10993.9|11000.7|10998.7|10995.4|10993.4|429
1595296500000|2020-07-21 01:55:00|10995.8|10993.8|10998.7|10996.7|11000.4|10998.4|10994.8|10992.8|351
1595296800000|2020-07-21 02:00:00|10998.8|10996.8|10998.9|10996.9|11000.2|10998.2|10996.7|10994.7|236
1595297100000|2020-07-21 02:05:00|10999.2|10997.2|11005.6|11003.6|11007.3|11005.3|10999.2|10997.2|507
1595297400000|2020-07-21 02:10:00|11005.7|11003.7|11007.8|11005.8|11008.4|11006.4|11004.8|11002.8|283
1595297700000|2020-07-21 02:15:00|11007.7|11005.7|11005.1|11003.1|11011.4|11009.4|11002.9|11000.9|483
1595298000000|2020-07-21 02:20:00|11005.2|11003.2|11004.7|11002.7|11007.4|11005.4|11000.6|10998.6|287
1595298300000|2020-07-21 02:25:00|11004.6|11002.6|10998.4|10996.4|11004.9|11002.9|10996.4|10994.4|358
1595298600000|2020-07-21 02:30:00|10998.6|10996.6|11001.6|10999.6|11006.2|11004.2|10998.6|10996.6|372
1595298900000|2020-07-21 02:35:00|11001.7|10999.7|11005.8|11003.8|11006.6|11004.6|11000.4|10998.4|326
1595299200000|2020-07-21 02:40:00|11006.1|11004.1|11005.4|11003.4|11008.3|11006.3|11001.7|10999.7|336
1595299500000|2020-07-21 02:45:00|11005.2|11003.2|11009.2|11007.2|11009.7|11007.7|11004.8|11002.8|644
1595299800000|2020-07-21 02:50:00|11009.1|11007.1|11009.4|11007.4|11012.9|11010.9|11006.7|11004.7|604
1595300100000|2020-07-21 02:55:00|11009.3|11007.3|11008.7|11006.7|11014.3|11012.3|11006.9|11004.9|584
1595300400000|2020-07-21 03:00:00|11008.6|11006.6|11002.9|11000.9|11009.6|11007.6|10999.6|10997.6|409
1595300700000|2020-07-21 03:05:00|11003.1|11001.1|11002.8|11000.8|11004.6|11002.6|10998.8|10996.8|342
1595301000000|2020-07-21 03:10:00|11003.4|11001.4|11000.3|10998.3|11005.2|11003.2|11000.2|10998.2|225
1595301300000|2020-07-21 03:15:00|11000.2|10998.2|11006.9|11004.9|11007.9|11005.9|10999.9|10997.9|343
1595301600000|2020-07-21 03:20:00|11006.8|11004.8|11004.7|11002.7|11007.2|11005.2|11004.2|11002.2|125
1595301900000|2020-07-21 03:25:00|11004.4|11002.4|11010.6|11008.6|11011.2|11009.2|11004.4|11002.4|241
1595302200000|2020-07-21 03:30:00|11010.7|11008.7|11006.1|11004.1|11011.6|11009.6|11005.7|11003.7|280
1595302500000|2020-07-21 03:35:00|11005.9|11003.9|11010.3|11008.3|11011.2|11009.2|11004.8|11002.8|148
1595302800000|2020-07-21 03:40:00|11010.4|11008.4|11017.9|11015.9|11017.9|11015.9|11010.4|11008.4|422
1595303100000|2020-07-21 03:45:00|11017.8|11015.8|11016.2|11014.2|11017.9|11015.9|11015.3|11013.3|224
1595303400000|2020-07-21 03:50:00|11016.6|11014.6|11024.7|11022.7|11027.6|11025.6|11016.2|11014.2|835
1595303700000|2020-07-21 03:55:00|11024.4|11022.4|11026.4|11024.4|11027.4|11025.4|11023.4|11021.4|418
1595304000000|2020-07-21 04:00:00|11026.6|11024.6|11030.7|11028.7|11031.4|11029.4|11024.3|11022.3|475
1595304300000|2020-07-21 04:05:00|11030.8|11028.8|11031.9|11029.9|11034.8|11032.8|11030.7|11028.7|514
1595304600000|2020-07-21 04:10:00|11031.8|11029.8|11032.2|11030.2|11033.6|11031.6|11029.9|11027.9|290
1595304900000|2020-07-21 04:15:00|11032.4|11030.4|11029.4|11027.4|11032.4|11030.4|11028.2|11026.2|216
1595305200000|2020-07-21 04:20:00|11029.3|11027.3|11029.4|11027.4|11030.7|11028.7|11028.2|11026.2|187
1595305500000|2020-07-21 04:25:00|11029.3|11027.3|11028.6|11026.6|11030.1|11028.1|11026.3|11024.3|220
1595305800000|2020-07-21 04:30:00|11028.7|11026.7|11022.7|11020.7|11031.2|11029.2|11021.9|11019.9|469
1595306100000|2020-07-21 04:35:00|11023.1|11021.1|11022.2|11020.2|11023.9|11021.9|11019.9|11017.9|304
1595306400000|2020-07-21 04:40:00|11022.1|11020.1|11026.2|11024.2|11028.8|11026.8|11022.1|11020.1|237
1595306700000|2020-07-21 04:45:00|11026.3|11024.3|11030.2|11028.2|11031.4|11029.4|11025.1|11023.1|275
1595307000000|2020-07-21 04:50:00|11030.4|11028.4|11029.2|11027.2|11032.2|11030.2|11028.7|11026.7|284
1595307300000|2020-07-21 04:55:00|11028.9|11026.9|11028.6|11026.6|11030.1|11028.1|11026.4|11024.4|259
1595307600000|2020-07-21 05:00:00|11028.4|11026.4|11028.6|11026.6|11029.8|11027.8|11024.3|11022.3|306
1595307900000|2020-07-21 05:05:00|11028.7|11026.7|11025.6|11023.6|11029.2|11027.2|11024.4|11022.4|229
1595308200000|2020-07-21 05:10:00|11025.8|11023.8|11026.6|11024.6|11027.6|11025.6|11025.1|11023.1|203
1595308500000|2020-07-21 05:15:00|11026.1|11024.1|11026.4|11024.4|11027.3|11025.3|11026.1|11024.1|110
1595308800000|2020-07-21 05:20:00|11025.9|11023.9|11024.4|11022.4|11027.2|11025.2|11024.3|11022.3|270
1595309100000|2020-07-21 05:25:00|11024.2|11022.2|11023.7|11021.7|11026.4|11024.4|11021.3|11019.3|338
1595309400000|2020-07-21 05:30:00|11023.4|11021.4|11023.3|11021.3|11025.1|11023.1|11022.6|11020.6|257
1595309700000|2020-07-21 05:35:00|11023.2|11021.2|11034.3|11032.3|11038.6|11036.6|11023.1|11021.1|965
1595310000000|2020-07-21 05:40:00|11034.4|11032.4|11034.2|11032.2|11034.9|11032.9|11032.2|11030.2|334
1595310300000|2020-07-21 05:45:00|11034.8|11032.8|11059.9|11057.9|11063.1|11061.1|11034.2|11032.2|1833
1595310600000|2020-07-21 05:50:00|11059.8|11057.8|11067.6|11065.6|11069.6|11067.6|11057.2|11055.2|1398
1595310900000|2020-07-21 05:55:00|11067.7|11065.7|11061.7|11059.7|11068.3|11066.3|11059.1|11057.1|827
1595311200000|2020-07-21 06:00:00|11061.2|11059.2|11065.4|11063.4|11069.2|11067.2|11060.9|11058.9|955
1595311500000|2020-07-21 06:05:00|11065.3|11063.3|11060.8|11058.8|11066.2|11064.2|11060.2|11058.2|629
1595311800000|2020-07-21 06:10:00|11061.4|11059.4|11055.9|11053.9|11061.4|11059.4|11055.6|11053.6|563
1595312100000|2020-07-21 06:15:00|11055.8|11053.8|11051.2|11049.2|11055.8|11053.8|11049.7|11047.7|749
1595312400000|2020-07-21 06:20:00|11051.1|11049.1|11052.7|11050.7|11053.2|11051.2|11046.2|11044.2|783
1595312700000|2020-07-21 06:25:00|11052.8|11050.8|11058.3|11056.3|11061.4|11059.4|11051.3|11049.3|675
1595313000000|2020-07-21 06:30:00|11057.4|11055.4|11058.3|11056.3|11059.3|11057.3|11051.9|11049.9|406
1595313300000|2020-07-21 06:35:00|11058.2|11056.2|11052.7|11050.7|11058.7|11056.7|11052.3|11050.3|554
1595313600000|2020-07-21 06:40:00|11053.9|11051.9|11055.7|11053.7|11057.7|11055.7|11051.2|11049.2|410
1595313900000|2020-07-21 06:45:00|11055.6|11053.6|11052.7|11050.7|11055.9|11053.9|11051.9|11049.9|241
1595314200000|2020-07-21 06:50:00|11052.6|11050.6|11055.2|11053.2|11055.4|11053.4|11051.6|11049.6|237
1595314500000|2020-07-21 06:55:00|11054.7|11052.7|11052.4|11050.4|11059.7|11057.7|11052.1|11050.1|481
1595314800000|2020-07-21 07:00:00|11052.3|11050.3|11045.3|11043.3|11054.1|11052.1|11041.6|11039.6|2028
1595315100000|2020-07-21 07:05:00|11045.2|11043.2|11054.1|11052.1|11059.6|11057.6|11044.4|11042.4|1636
1595315400000|2020-07-21 07:10:00|11054.2|11052.2|11048.6|11046.6|11057.1|11055.1|11047.9|11045.9|972
1595315700000|2020-07-21 07:15:00|11048.7|11046.7|11046.2|11044.2|11055.8|11053.8|11041.1|11039.1|1161
1595316000000|2020-07-21 07:20:00|11045.8|11043.8|11044.8|11042.8|11048.8|11046.8|11044.1|11042.1|691
1595316300000|2020-07-21 07:25:00|11045.2|11043.2|11042.6|11040.6|11046.7|11044.7|11035.2|11033.2|1226
1595316600000|2020-07-21 07:30:00|11042.7|11040.7|11052.7|11050.7|11052.7|11050.7|11041.6|11039.6|910
1595316900000|2020-07-21 07:35:00|11052.2|11050.2|11059.7|11057.7|11066.7|11064.7|11047.8|11045.8|1388
1595317200000|2020-07-21 07:40:00|11059.9|11057.9|11055.3|11053.3|11062.3|11060.3|11054.8|11052.8|607
1595317500000|2020-07-21 07:45:00|11055.2|11053.2|11058.2|11056.2|11058.9|11056.9|11053.4|11051.4|610
1595317800000|2020-07-21 07:50:00|11058.1|11056.1|11060.6|11058.6|11061.3|11059.3|11054.4|11052.4|506
1595318100000|2020-07-21 07:55:00|11060.7|11058.7|11057.8|11055.8|11061.7|11059.7|11054.8|11052.8|365
1595318400000|2020-07-21 08:00:00|11057.7|11055.7|11059.9|11057.9|11060.2|11058.2|11052.3|11050.3|450
1595318700000|2020-07-21 08:05:00|11059.6|11057.6|11062.2|11060.2|11064.1|11062.1|11058.4|11056.4|371
1595319000000|2020-07-21 08:10:00|11063.4|11061.4|11068.3|11066.3|11068.4|11066.4|11062.2|11060.2|465
1595319300000|2020-07-21 08:15:00|11068.4|11066.4|11059.9|11057.9|11071.7|11069.7|11059.1|11057.1|865
1595319600000|2020-07-21 08:20:00|11059.7|11057.7|11066.6|11064.6|11070.8|11068.8|11059.7|11057.7|659
1595319900000|2020-07-21 08:25:00|11066.4|11064.4|11064.7|11062.7|11068.1|11066.1|11064.7|11062.7|388
1595320200000|2020-07-21 08:30:00|11064.6|11062.6|11061.6|11059.6|11065.8|11063.8|11060.2|11058.2|499
1595320500000|2020-07-21 08:35:00|11061.7|11059.7|11061.9|11059.9|11064.4|11062.4|11059.9|11057.9|334
1595320800000|2020-07-21 08:40:00|11061.8|11059.8|11062.1|11060.1|11064.2|11062.2|11060.3|11058.3|305
1595321100000|2020-07-21 08:45:00|11061.9|11059.9|11065.6|11063.6|11066.6|11064.6|11061.3|11059.3|356
1595321400000|2020-07-21 08:50:00|11065.7|11063.7|11059.9|11057.9|11067.2|11065.2|11058.4|11056.4|416
1595321700000|2020-07-21 08:55:00|11060.3|11058.3|11057.7|11055.7|11060.4|11058.4|11054.2|11052.2|454
1595322000000|2020-07-21 09:00:00|11057.8|11055.8|11052.8|11050.8|11058.4|11056.4|11052.7|11050.7|395
1595322300000|2020-07-21 09:05:00|11052.6|11050.6|11056.1|11054.1|11063.4|11061.4|11052.6|11050.6|593
1595322600000|2020-07-21 09:10:00|11056.2|11054.2|11052.4|11050.4|11057.6|11055.6|11052.1|11050.1|289
1595322900000|2020-07-21 09:15:00|11052.3|11050.3|11050.6|11048.6|11053.1|11051.1|11043.4|11041.4|645
1595323200000|2020-07-21 09:20:00|11050.7|11048.7|11049.4|11047.4|11052.6|11050.6|11047.2|11045.2|260
1595323500000|2020-07-21 09:25:00|11049.3|11047.3|11051.2|11049.2|11051.8|11049.8|11046.8|11044.8|257
1595323800000|2020-07-21 09:30:00|11051.3|11049.3|11060.7|11058.7|11060.7|11058.7|11047.7|11045.7|514
1595324100000|2020-07-21 09:35:00|11060.6|11058.6|11058.8|11056.8|11065.1|11063.1|11058.8|11056.8|620
1595324400000|2020-07-21 09:40:00|11058.7|11056.7|11067.6|11065.6|11068.1|11066.1|11057.2|11055.2|425
1595324700000|2020-07-21 09:45:00|11067.4|11065.4|11065.6|11063.6|11068.2|11066.2|11060.9|11058.9|625
1595325000000|2020-07-21 09:50:00|11065.1|11063.1|11060.8|11058.8|11065.7|11063.7|11059.4|11057.4|335
1595325300000|2020-07-21 09:55:00|11060.7|11058.7|11060.1|11058.1|11063.1|11061.1|11058.7|11056.7|341
1595325600000|2020-07-21 10:00:00|11060.7|11058.7|11065.3|11063.3|11065.4|11063.4|11059.6|11057.6|441
1595325900000|2020-07-21 10:05:00|11065.2|11063.2|11057.7|11055.7|11066.4|11064.4|11056.6|11054.6|487
1595326200000|2020-07-21 10:10:00|11057.4|11055.4|11058.6|11056.6|11060.1|11058.1|11054.2|11052.2|428
1595326500000|2020-07-21 10:15:00|11058.7|11056.7|11060.1|11058.1|11060.9|11058.9|11055.8|11053.8|252
1595326800000|2020-07-21 10:20:00|11059.9|11057.9|11055.6|11053.6|11059.9|11057.9|11053.4|11051.4|365
1595327100000|2020-07-21 10:25:00|11055.1|11053.1|11056.2|11054.2|11057.9|11055.9|11054.8|11052.8|239
1595327400000|2020-07-21 10:30:00|11056.3|11054.3|11058.2|11056.2|11058.4|11056.4|11056.2|11054.2|266
1595327700000|2020-07-21 10:35:00|11057.9|11055.9|11057.4|11055.4|11058.4|11056.4|11055.8|11053.8|228
1595328000000|2020-07-21 10:40:00|11057.3|11055.3|11067.9|11065.9|11068.8|11066.8|11057.2|11055.2|701
1595328300000|2020-07-21 10:45:00|11067.8|11065.8|11069.9|11067.9|11069.9|11067.9|11065.3|11063.3|503
1595328600000|2020-07-21 10:50:00|11069.8|11067.8|11057.8|11055.8|11069.9|11067.9|11057.6|11055.6|702
1595328900000|2020-07-21 10:55:00|11057.9|11055.9|11050.3|11048.3|11058.9|11056.9|11045.7|11043.7|1030
1595329200000|2020-07-21 11:00:00|11048.9|11046.9|11045.3|11043.3|11049.6|11047.6|11034.9|11032.9|1517
1595329500000|2020-07-21 11:05:00|11045.2|11043.2|11045.7|11043.7|11045.8|11043.8|11039.9|11037.9|662
1595329800000|2020-07-21 11:10:00|11045.9|11043.9|11051.2|11049.2|11053.8|11051.8|11045.1|11043.1|684
1595330100000|2020-07-21 11:15:00|11051.3|11049.3|11052.6|11050.6|11054.9|11052.9|11048.8|11046.8|611
1595330400000|2020-07-21 11:20:00|11052.7|11050.7|11046.1|11044.1|11053.7|11051.7|11045.8|11043.8|456
1595330700000|2020-07-21 11:25:00|11045.9|11043.9|11053.4|11051.4|11054.3|11052.3|11043.7|11041.7|740
1595331000000|2020-07-21 11:30:00|11053.6|11051.6|11062.1|11060.1|11065.2|11063.2|11053.3|11051.3|1404
1595331300000|2020-07-21 11:35:00|11062.2|11060.2|11061.1|11059.1|11062.3|11060.3|11056.9|11054.9|548
1595331600000|2020-07-21 11:40:00|11060.9|11058.9|11060.3|11058.3|11061.6|11059.6|11056.2|11054.2|486
1595331900000|2020-07-21 11:45:00|11060.2|11058.2|11048.7|11046.7|11063.2|11061.2|11048.6|11046.6|820
1595332200000|2020-07-21 11:50:00|11048.6|11046.6|11049.7|11047.7|11051.6|11049.6|11046.2|11044.2|745
1595332500000|2020-07-21 11:55:00|11049.8|11047.8|11055.3|11053.3|11057.7|11055.7|11049.1|11047.1|485
1595332800000|2020-07-21 12:00:00|11055.2|11053.2|11053.1|11051.1|11055.3|11053.3|11049.2|11047.2|742
1595333100000|2020-07-21 12:05:00|11052.8|11050.8|11052.8|11050.8|11054.2|11052.2|11049.8|11047.8|300
1595333400000|2020-07-21 12:10:00|11052.7|11050.7|11053.6|11051.6|11058.1|11056.1|11051.3|11049.3|370
1595333700000|2020-07-21 12:15:00|11053.4|11051.4|11052.9|11050.9|11056.2|11054.2|11048.9|11046.9|532
1595334000000|2020-07-21 12:20:00|11052.7|11050.7|11052.1|11050.1|11053.7|11051.7|11048.4|11046.4|971
1595334300000|2020-07-21 12:25:00|11050.2|11048.2|11046.6|11044.6|11052.4|11050.4|11044.1|11042.1|620
1595334600000|2020-07-21 12:30:00|11046.7|11044.7|11044.3|11042.3|11049.2|11047.2|11040.2|11038.2|1558
1595334900000|2020-07-21 12:35:00|11044.2|11042.2|11048.9|11046.9|11051.6|11049.6|11043.7|11041.7|1095
1595335200000|2020-07-21 12:40:00|11048.8|11046.8|11042.2|11040.2|11048.9|11046.9|11040.7|11038.7|1109
1595335500000|2020-07-21 12:45:00|11042.1|11040.1|11040.4|11038.4|11045.1|11043.1|11036.9|11034.9|1048
1595335800000|2020-07-21 12:50:00|11040.2|11038.2|11037.8|11035.8|11042.1|11040.1|11036.9|11034.9|697
1595336100000|2020-07-21 12:55:00|11037.6|11035.6|11033.2|11031.2|11038.3|11036.3|11030.7|11028.7|1515
1595336400000|2020-07-21 13:00:00|11032.6|11030.6|11026.9|11024.9|11033.4|11031.4|11021.9|11019.9|2264
1595336700000|2020-07-21 13:05:00|11026.8|11024.8|11007.6|11005.6|11027.2|11025.2|11005.9|11003.9|3023
1595337000000|2020-07-21 13:10:00|11007.7|11005.7|11010.9|11008.9|11013.8|11011.8|11002.9|11000.9|2169
1595337300000|2020-07-21 13:15:00|11010.7|11008.7|11009.9|11007.9|11011.4|11009.4|11000.9|10998.9|3090
1595337600000|2020-07-21 13:20:00|11009.7|11007.7|11013.8|11011.8|11014.7|11012.7|11003.7|11001.7|1525
1595337900000|2020-07-21 13:25:00|11013.9|11011.9|11015.2|11013.2|11024.1|11022.1|11010.9|11008.9|2727
1595338200000|2020-07-21 13:30:00|11014.7|11013.7|10999.8|10998.8|11015.7|11014.7|10977.6|10976.6|14622
1595338500000|2020-07-21 13:35:00|10998.7|10997.7|10945.7|10944.7|11002.7|11001.7|10936.2|10935.2|20395
1595338800000|2020-07-21 13:40:00|10944.6|10943.6|10925.3|10924.3|10954.3|10953.3|10919.2|10918.2|16677
1595339100000|2020-07-21 13:45:00|10925.8|10924.8|10947.9|10946.9|10951.9|10950.9|10922.1|10921.1|11546
1595339400000|2020-07-21 13:50:00|10947.7|10946.7|10965.3|10964.3|10967.7|10966.7|10933.2|10932.2|8484
1595339700000|2020-07-21 13:55:00|10965.1|10964.1|10956.9|10955.9|10973.4|10972.4|10953.9|10952.9|7529
1595340000000|2020-07-21 14:00:00|10957.7|10956.7|10966.9|10965.9|10966.9|10965.9|10936.7|10935.7|11382
1595340300000|2020-07-21 14:05:00|10966.7|10965.7|10929.4|10928.4|10967.2|10966.2|10927.2|10926.2|9667
1595340600000|2020-07-21 14:10:00|10928|10927|10924.5|10923.5|10930.5|10929.5|10907.2|10906.2|9725
1595340900000|2020-07-21 14:15:00|10924.2|10923.2|10958|10957|10959.6|10958.6|10919|10918|13761
1595341200000|2020-07-21 14:20:00|10958.2|10957.2|10939.7|10938.7|10961.3|10960.3|10939|10938|5318
1595341500000|2020-07-21 14:25:00|10940.3|10939.3|10912.5|10911.5|10944.7|10943.7|10895.2|10894.2|10873
1595341800000|2020-07-21 14:30:00|10913.1|10912.1|10911.7|10910.7|10927.5|10926.5|10905.2|10904.2|5721
1595342100000|2020-07-21 14:35:00|10912.1|10911.1|10900.7|10899.7|10920.2|10919.2|10892.1|10891.1|7455
1595342400000|2020-07-21 14:40:00|10900.5|10899.5|10878.3|10877.3|10908.5|10907.5|10873.7|10872.7|9133
1595342700000|2020-07-21 14:45:00|10879.2|10878.2|10889.6|10888.6|10898|10897|10876.8|10875.8|6457
1595343000000|2020-07-21 14:50:00|10890|10889|10918.1|10917.1|10921.3|10920.3|10889|10888|5908
1595343300000|2020-07-21 14:55:00|10918.2|10917.2|10910.5|10909.5|10927|10926|10905|10904|4713
1595343600000|2020-07-21 15:00:00|10910.7|10909.7|10918.2|10917.2|10924.7|10923.7|10909.7|10908.7|4488
1595343900000|2020-07-21 15:05:00|10918.6|10917.6|10892.5|10891.5|10919.6|10918.6|10890.2|10889.2|5763
1595344200000|2020-07-21 15:10:00|10892.2|10891.2|10896.7|10895.7|10898.3|10897.3|10865.8|10864.8|8794
1595344500000|2020-07-21 15:15:00|10897.2|10896.2|10898.2|10897.2|10911|10910|10890.5|10889.5|5626
1595344800000|2020-07-21 15:20:00|10897.7|10896.7|10899.6|10898.6|10911.1|10910.1|10892.5|10891.5|5292
1595345100000|2020-07-21 15:25:00|10899.3|10898.3|10894.2|10893.2|10908.1|10907.1|10882.5|10881.5|5881
1595345400000|2020-07-21 15:30:00|10894.7|10893.7|10897|10896|10908|10907|10890.8|10889.8|4609
1595345700000|2020-07-21 15:35:00|10897.1|10896.1|10879.2|10878.2|10897.7|10896.7|10875.5|10874.5|4430
1595346000000|2020-07-21 15:40:00|10879.5|10878.5|10881.2|10880.2|10891.2|10890.2|10875.7|10874.7|4390
1595346300000|2020-07-21 15:45:00|10881.5|10880.5|10862.7|10861.7|10884.2|10883.2|10857.6|10856.6|5837
1595346600000|2020-07-21 15:50:00|10862.2|10861.2|10850.7|10849.7|10867.2|10866.2|10847.8|10846.8|5540
1595346900000|2020-07-21 15:55:00|10851.5|10850.5|10861.6|10860.6|10865.8|10864.8|10843.1|10842.1|5404
1595347200000|2020-07-21 16:00:00|10861.7|10860.7|10851.7|10850.7|10866.7|10865.7|10840.7|10839.7|5197
1595347500000|2020-07-21 16:05:00|10851.8|10850.8|10853|10852|10861.2|10860.2|10842.3|10841.3|4377
1595347800000|2020-07-21 16:10:00|10852.7|10851.7|10870|10869|10871|10870|10850.7|10849.7|4560
1595348100000|2020-07-21 16:15:00|10869.7|10868.7|10859|10858|10875.1|10874.1|10858.1|10857.1|3909
1595348400000|2020-07-21 16:20:00|10859.3|10858.3|10859.6|10858.6|10869|10868|10852.2|10851.2|3738
1595348700000|2020-07-21 16:25:00|10859.7|10858.7|10869.3|10868.3|10871.7|10870.7|10857|10856|3480
1595349000000|2020-07-21 16:30:00|10869.5|10868.5|10871.2|10870.2|10876.3|10875.3|10864|10863|3000
1595349300000|2020-07-21 16:35:00|10871.3|10870.3|10860|10859|10873.2|10872.2|10857.5|10856.5|2805
1595349600000|2020-07-21 16:40:00|10860.1|10859.1|10874|10873|10875.9|10874.9|10849.8|10848.8|4852
1595349900000|2020-07-21 16:45:00|10874.1|10873.1|10859.5|10858.5|10879.4|10878.4|10858.5|10857.5|3273
1595350200000|2020-07-21 16:50:00|10860|10859|10864.9|10863.9|10867.1|10866.1|10857|10856|2365
1595350500000|2020-07-21 16:55:00|10864.5|10863.5|10881.3|10880.3|10881.9|10880.9|10862.9|10861.9|3641
1595350800000|2020-07-21 17:00:00|10880.5|10879.5|10868|10867|10881.8|10880.8|10866.8|10865.8|2615
1595351100000|2020-07-21 17:05:00|10867.4|10866.4|10870|10869|10879.3|10878.3|10867.4|10866.4|2217
1595351400000|2020-07-21 17:10:00|10870.3|10869.3|10854.3|10853.3|10872.1|10871.1|10854.3|10853.3|2357
1595351700000|2020-07-21 17:15:00|10854.5|10853.5|10863.8|10862.8|10865.3|10864.3|10844.6|10843.6|4237
1595352000000|2020-07-21 17:20:00|10863.9|10862.9|10862.5|10861.5|10869.3|10868.3|10855.4|10854.4|3043
1595352300000|2020-07-21 17:25:00|10864|10863|10886.1|10885.1|10888|10887|10857|10856|5362
1595352600000|2020-07-21 17:30:00|10885.5|10884.5|10894.5|10893.5|10900.4|10899.4|10883.3|10882.3|3867
1595352900000|2020-07-21 17:35:00|10894.3|10893.3|10894.3|10893.3|10897.9|10896.9|10888.5|10887.5|2114
1595353200000|2020-07-21 17:40:00|10894|10893|10896.3|10895.3|10898.5|10897.5|10889.8|10888.8|2082
1595353500000|2020-07-21 17:45:00|10896|10895|10908.5|10907.5|10908.9|10907.9|10893.3|10892.3|3037
1595353800000|2020-07-21 17:50:00|10908.8|10907.8|10917.3|10916.3|10924.5|10923.5|10907.1|10906.1|4135
1595354100000|2020-07-21 17:55:00|10918|10917|10911.4|10910.4|10920.1|10919.1|10904.3|10903.3|3795
1595354400000|2020-07-21 18:00:00|10911.5|10910.5|10915.9|10914.9|10922|10921|10909|10908|2857
1595354700000|2020-07-21 18:05:00|10916.1|10915.1|10943.4|10942.4|10943.4|10942.4|10916.1|10915.1|5155
1595355000000|2020-07-21 18:10:00|10943.3|10942.3|10938.3|10937.3|10946.5|10945.5|10934.6|10933.6|3430
1595355300000|2020-07-21 18:15:00|10938.5|10937.5|10923|10922|10944.1|10943.1|10922|10921|3301
1595355600000|2020-07-21 18:20:00|10922.8|10921.8|10934.9|10933.9|10939.5|10938.5|10922.5|10921.5|2675
1595355900000|2020-07-21 18:25:00|10934.5|10933.5|10931.8|10930.8|10937.1|10936.1|10927.8|10926.8|2229
1595356200000|2020-07-21 18:30:00|10932|10931|10914.5|10913.5|10932.8|10931.8|10910.6|10909.6|3469
1595356500000|2020-07-21 18:35:00|10914.8|10913.8|10911.3|10910.3|10920.6|10919.6|10909.6|10908.6|2241
1595356800000|2020-07-21 18:40:00|10911|10910|10903.3|10902.3|10914.5|10913.5|10900.9|10899.9|3420
1595357100000|2020-07-21 18:45:00|10903.5|10902.5|10914.6|10913.6|10917|10916|10902|10901|3189
1595357400000|2020-07-21 18:50:00|10914.8|10913.8|10923.1|10922.1|10923.1|10922.1|10908.5|10907.5|4762
1595357700000|2020-07-21 18:55:00|10923.3|10922.3|10912|10911|10925.6|10924.6|10908.6|10907.6|3012
1595358000000|2020-07-21 19:00:00|10912.8|10911.8|10909.1|10908.1|10916.6|10915.6|10903.3|10902.3|5051
1595358300000|2020-07-21 19:05:00|10908.9|10907.9|10882.8|10881.8|10911.9|10910.9|10882.8|10881.8|4810
1595358600000|2020-07-21 19:10:00|10882.3|10881.3|10860|10859|10888.3|10887.3|10840.8|10839.8|8769
1595358900000|2020-07-21 19:15:00|10860.5|10859.5|10848.6|10847.6|10860.5|10859.5|10839.8|10838.8|6476
1595359200000|2020-07-21 19:20:00|10849.7|10848.7|10845.8|10844.8|10859.7|10858.7|10834.8|10833.8|6290
1595359500000|2020-07-21 19:25:00|10845.6|10844.6|10844.3|10843.3|10866.3|10865.3|10837.3|10836.3|5211
1595359800000|2020-07-21 19:30:00|10844.8|10843.8|10835.1|10834.1|10857.8|10856.8|10832.8|10831.8|7556
1595360100000|2020-07-21 19:35:00|10835.2|10834.2|10827.2|10826.2|10838.5|10837.5|10816.5|10815.5|8767
1595360400000|2020-07-21 19:40:00|10827.3|10826.3|10848.3|10847.3|10849.1|10848.1|10822.8|10821.8|5474
1595360700000|2020-07-21 19:45:00|10848.6|10847.6|10852.6|10851.6|10861.7|10860.7|10843.6|10842.6|6105
1595361000000|2020-07-21 19:50:00|10845.7|10844.7|10817.6|10816.6|10845.7|10844.7|10798|10797|11111
1595361300000|2020-07-21 19:55:00|10817.5|10816.5|10836.7|10835.7|10838.3|10837.3|10803.2|10802.2|12085
1595361600000|2020-07-21 20:00:00|10837.2|10835.2|10866.3|10864.3|10868.8|10866.8|10834|10832|5446
1595361900000|2020-07-21 20:05:00|10866|10864|10872.3|10870.3|10875.3|10873.3|10862.1|10860.1|2146
1595362200000|2020-07-21 20:10:00|10871.6|10869.6|10867.5|10862.5|10871.6|10869.6|10859.6|10857.6|2601
1595362500000|2020-07-21 20:15:00|10867.6|10862.6|10864.6|10859.6|10867.6|10862.6|10864.1|10859.1|0
1595362800000|2020-07-21 20:20:00|10864.9|10859.9|10866.1|10861.1|10866.6|10861.6|10864.6|10859.6|0
1595363100000|2020-07-21 20:25:00|10866.2|10861.2|10866|10861|10867.1|10862.1|10865.5|10860.5|0
1595363400000|2020-07-21 20:30:00|10865.6|10863.6|10858.1|10856.1|10867.6|10865.6|10857.1|10855.1|591
1595363700000|2020-07-21 20:35:00|10857.8|10855.8|10861.1|10859.1|10865.1|10863.1|10857.8|10855.8|327
1595364000000|2020-07-21 20:40:00|10861.6|10859.6|10868.3|10866.3|10868.6|10866.6|10860.1|10858.1|341
1595364300000|2020-07-21 20:45:00|10868.6|10866.6|10864.3|10862.3|10868.8|10866.8|10864.1|10862.1|260
1595364600000|2020-07-21 20:50:00|10863.8|10861.8|10862.1|10860.1|10865.1|10863.1|10862.1|10860.1|186
1595364900000|2020-07-21 20:55:00|10863.1|10861.1|10860.6|10855.6|10865.3|10863.3|10858.6|10855.6|249
1595365200000|2020-07-21 21:00:00|10860.7|10855.7|10860.3|10855.3|10861.4|10856.4|10860.2|10855.2|0
1595365500000|2020-07-21 21:05:00|10860.1|10855.1|10859.5|10854.5|10860.1|10855.1|10858.5|10853.5|0
1595365800000|2020-07-21 21:10:00|10859.4|10854.4|10858.9|10853.9|10860.4|10855.4|10858.8|10853.8|0
1595366100000|2020-07-21 21:15:00|10858.3|10853.3|10858.4|10853.4|10858.9|10853.9|10857.3|10852.3|0
1595366400000|2020-07-21 21:20:00|10859.6|10854.6|10856.6|10851.6|10859.7|10854.7|10856.6|10851.6|0
1595366700000|2020-07-21 21:25:00|10857.5|10852.5|10858.2|10853.2|10858.2|10853.2|10857.5|10852.5|0
1595367000000|2020-07-21 21:30:00|10858.3|10853.3|10861.1|10856.1|10861.1|10856.1|10858.3|10853.3|0
1595367300000|2020-07-21 21:35:00|10861|10856|10861.3|10856.3|10861.4|10856.4|10861|10856|0
1595367600000|2020-07-21 21:40:00|10861.2|10856.2|10860.3|10855.3|10861.4|10856.4|10859.7|10854.7|0
1595367900000|2020-07-21 21:45:00|10861|10856|10861.6|10856.6|10861.7|10856.7|10860.3|10855.3|0
1595368200000|2020-07-21 21:50:00|10861.8|10856.8|10861.4|10856.4|10861.8|10856.8|10861.1|10856.1|0
1595368500000|2020-07-21 21:55:00|10861.2|10856.2|10862.5|10857.5|10862.6|10857.6|10860.2|10855.2|0
1595368800000|2020-07-21 22:00:00|10864.6|10862.6|10863.3|10861.3|10868.3|10866.3|10857.2|10855.2|446
1595369100000|2020-07-21 22:05:00|10864|10862|10861.2|10859.2|10864|10862|10859.8|10857.8|235
1595369400000|2020-07-21 22:10:00|10861.3|10859.3|10862.7|10860.7|10864.6|10862.6|10861.3|10859.3|102
1595369700000|2020-07-21 22:15:00|10862.8|10860.8|10866.6|10864.6|10866.7|10864.7|10862.1|10860.1|96
1595370000000|2020-07-21 22:20:00|10866.7|10864.7|10868.5|10866.5|10870.3|10868.3|10865.5|10863.5|318
1595370300000|2020-07-21 22:25:00|10868.6|10866.6|10868.6|10866.6|10871|10869|10865.5|10863.5|287
1595370600000|2020-07-21 22:30:00|10868.5|10866.5|10870.6|10868.6|10871.6|10869.6|10868.2|10866.2|229
1595370900000|2020-07-21 22:35:00|10870.7|10868.7|10879|10877|10882|10880|10870.7|10868.7|602
1595371200000|2020-07-21 22:40:00|10879.1|10877.1|10881.5|10879.5|10881.5|10879.5|10878|10876|216
1595371500000|2020-07-21 22:45:00|10881.8|10879.8|10889.8|10887.8|10890.2|10888.2|10881.1|10879.1|541
1595371800000|2020-07-21 22:50:00|10890.1|10888.1|10887.1|10885.1|10892.8|10890.8|10887.1|10885.1|428
1595372100000|2020-07-21 22:55:00|10886.6|10884.6|10894.5|10892.5|10896.6|10894.6|10886.1|10884.1|451
1595372400000|2020-07-21 23:00:00|10894.7|10892.7|10892.7|10890.7|10896.1|10894.1|10890.3|10888.3|347
1595372700000|2020-07-21 23:05:00|10892.6|10890.6|10889.8|10887.8|10893.2|10891.2|10887.8|10885.8|250
1595373000000|2020-07-21 23:10:00|10889.7|10887.7|10890|10888|10893.3|10891.3|10889.2|10887.2|203
1595373300000|2020-07-21 23:15:00|10889.7|10887.7|10887.3|10885.3|10891.7|10889.7|10881.1|10879.1|571
1595373600000|2020-07-21 23:20:00|10888|10886|10891.2|10889.2|10892.8|10890.8|10887.8|10885.8|355
1595373900000|2020-07-21 23:25:00|10891.3|10889.3|10887.6|10885.6|10892.1|10890.1|10884.5|10882.5|267
1595374200000|2020-07-21 23:30:00|10887.2|10885.2|10888.5|10886.5|10891|10889|10886.6|10884.6|241
1595374500000|2020-07-21 23:35:00|10888.3|10886.3|10885.6|10883.6|10889|10887|10885.6|10883.6|80
1595374800000|2020-07-21 23:40:00|10885.7|10883.7|10885.8|10883.8|10885.8|10883.8|10884.2|10882.2|97
1595375100000|2020-07-21 23:45:00|10886.2|10884.2|10889.5|10887.5|10890.7|10888.7|10885.6|10883.6|154
1595375400000|2020-07-21 23:50:00|10889.7|10887.7|10890.2|10888.2|10894|10892|10888.6|10886.6|342
1595375700000|2020-07-21 23:55:00|10890.1|10888.1|10886.8|10884.8|10890.5|10888.5|10882.7|10880.7|328
1595376000000|2020-07-22 00:00:00|10887|10885|10886|10884|10893.2|10891.2|10882.1|10880.1|438
1595376300000|2020-07-22 00:05:00|10885.7|10883.7|10885|10883|10887.1|10885.1|10882.3|10880.3|295
1595376600000|2020-07-22 00:10:00|10885.3|10883.3|10885.7|10883.7|10885.8|10883.8|10867.7|10865.7|1008
1595376900000|2020-07-22 00:15:00|10886|10884|10890.5|10888.5|10894|10892|10884.3|10882.3|894
1595377200000|2020-07-22 00:20:00|10889.7|10887.7|10886.7|10884.7|10891.6|10889.6|10886.7|10884.7|289
1595377500000|2020-07-22 00:25:00|10887|10885|10883.6|10881.6|10887|10885|10881|10879|301
1595377800000|2020-07-22 00:30:00|10883.1|10881.1|10875.6|10873.6|10883.5|10881.5|10871.1|10869.1|529
1595378100000|2020-07-22 00:35:00|10875.7|10873.7|10876|10874|10878|10876|10870|10868|417
1595378400000|2020-07-22 00:40:00|10876.1|10874.1|10875.1|10873.1|10879.2|10877.2|10873.2|10871.2|353
1595378700000|2020-07-22 00:45:00|10875.2|10873.2|10874.5|10872.5|10879.8|10877.8|10873|10871|215
1595379000000|2020-07-22 00:50:00|10875.1|10873.1|10873.8|10871.8|10876.5|10874.5|10872|10870|233
1595379300000|2020-07-22 00:55:00|10873.7|10871.7|10863.3|10861.3|10874.2|10872.2|10863.2|10861.2|651
1595379600000|2020-07-22 01:00:00|10864|10862|10871.2|10869.2|10875.2|10873.2|10859.8|10857.8|788
1595379900000|2020-07-22 01:05:00|10871.1|10869.1|10875.1|10873.1|10875.1|10873.1|10869.8|10867.8|270
1595380200000|2020-07-22 01:10:00|10874.8|10872.8|10880.8|10878.8|10880.8|10878.8|10872|10870|449
1595380500000|2020-07-22 01:15:00|10881|10879|10880.5|10878.5|10882|10880|10874|10872|335
1595380800000|2020-07-22 01:20:00|10880.3|10878.3|10887.7|10885.7|10891|10889|10877.5|10875.5|663
1595381100000|2020-07-22 01:25:00|10887.8|10885.8|10887.8|10885.8|10889.1|10887.1|10882.3|10880.3|327
1595381400000|2020-07-22 01:30:00|10888.3|10886.3|10891.2|10889.2|10892.5|10890.5|10884.1|10882.1|443
1595381700000|2020-07-22 01:35:00|10891.6|10889.6|10886.8|10884.8|10891.8|10889.8|10885.1|10883.1|256
1595382000000|2020-07-22 01:40:00|10887.3|10885.3|10884.6|10882.6|10887.3|10885.3|10883.3|10881.3|195
1595382300000|2020-07-22 01:45:00|10884.5|10882.5|10892.1|10890.1|10892.1|10890.1|10881.5|10879.5|316
1595382600000|2020-07-22 01:50:00|10892|10890|10890.7|10888.7|10892|10890|10886.3|10884.3|187
1595382900000|2020-07-22 01:55:00|10891|10889|10892.3|10890.3|10894|10892|10889.5|10887.5|405
1595383200000|2020-07-22 02:00:00|10892.5|10890.5|10892|10890|10894.8|10892.8|10887.2|10885.2|443
1595383500000|2020-07-22 02:05:00|10891.8|10889.8|10893.2|10891.2|10894.6|10892.6|10891.3|10889.3|306
1595383800000|2020-07-22 02:10:00|10893.3|10891.3|10908.8|10906.8|10908.8|10906.8|10890|10888|824
1595384100000|2020-07-22 02:15:00|10908.6|10906.6|10915.6|10913.6|10916|10914|10908|10906|799
1595384400000|2020-07-22 02:20:00|10915.3|10913.3|10920.7|10918.7|10921.1|10919.1|10914.3|10912.3|587
1595384700000|2020-07-22 02:25:00|10921.5|10919.5|10920|10918|10923.1|10921.1|10918|10916|347
1595385000000|2020-07-22 02:30:00|10920.1|10918.1|10919.3|10917.3|10920.3|10918.3|10916.5|10914.5|317
1595385300000|2020-07-22 02:35:00|10919.1|10917.1|10925.3|10923.3|10925.6|10923.6|10919|10917|472
1595385600000|2020-07-22 02:40:00|10925.5|10923.5|10926.8|10924.8|10929.3|10927.3|10925.2|10923.2|520
1595385900000|2020-07-22 02:45:00|10927|10925|10925.1|10923.1|10928|10926|10924|10922|425
1595386200000|2020-07-22 02:50:00|10925.5|10923.5|10925.8|10923.8|10927.8|10925.8|10924.1|10922.1|216
1595386500000|2020-07-22 02:55:00|10926|10924|10923.6|10921.6|10929.1|10927.1|10922.7|10920.7|385
1595386800000|2020-07-22 03:00:00|10924.2|10922.2|10919.2|10917.2|10925.6|10923.6|10917.8|10915.8|606
1595387100000|2020-07-22 03:05:00|10918.8|10916.8|10918.5|10916.5|10921.8|10919.8|10918.3|10916.3|498
1595387400000|2020-07-22 03:10:00|10918.6|10916.6|10917.1|10915.1|10921.6|10919.6|10916.1|10914.1|571
1595387700000|2020-07-22 03:15:00|10917.2|10915.2|10920.1|10918.1|10921.3|10919.3|10917.1|10915.1|296
1595388000000|2020-07-22 03:20:00|10920.2|10918.2|10917.1|10915.1|10921.3|10919.3|10916.7|10914.7|217
1595388300000|2020-07-22 03:25:00|10917|10915|10913.7|10911.7|10918.2|10916.2|10912.7|10910.7|393
1595388600000|2020-07-22 03:30:00|10913.6|10911.6|10914.8|10912.8|10914.8|10912.8|10911.8|10909.8|228
1595388900000|2020-07-22 03:35:00|10914.6|10912.6|10911|10909|10915.5|10913.5|10910.6|10908.6|219
1595389200000|2020-07-22 03:40:00|10911.1|10909.1|10911.8|10909.8|10913|10911|10909.8|10907.8|152
1595389500000|2020-07-22 03:45:00|10912.1|10910.1|10910.1|10908.1|10912.7|10910.7|10910.1|10908.1|181
1595389800000|2020-07-22 03:50:00|10909.8|10907.8|10905.3|10903.3|10909.8|10907.8|10904.5|10902.5|285
1595390100000|2020-07-22 03:55:00|10905.5|10903.5|10908.8|10906.8|10909.3|10907.3|10905.1|10903.1|145
1595390400000|2020-07-22 04:00:00|10908.7|10906.7|10908.2|10906.2|10909|10907|10905.6|10903.6|94
1595390700000|2020-07-22 04:05:00|10908.6|10906.6|10909.1|10907.1|10909.1|10907.1|10906.6|10904.6|73
1595391000000|2020-07-22 04:10:00|10909|10907|10906.8|10904.8|10909.3|10907.3|10906|10904|228
1595391300000|2020-07-22 04:15:00|10906.6|10904.6|10902.5|10900.5|10907.1|10905.1|10898.8|10896.8|524
1595391600000|2020-07-22 04:20:00|10903|10901|10903.6|10901.6|10903.6|10901.6|10901.2|10899.2|188
1595391900000|2020-07-22 04:25:00|10903.5|10901.5|10904|10902|10905.8|10903.8|10903.3|10901.3|160
1595392200000|2020-07-22 04:30:00|10903.8|10901.8|10884.3|10882.3|10903.8|10901.8|10883.6|10881.6|770
1595392500000|2020-07-22 04:35:00|10884.2|10882.2|10889.3|10887.3|10889.7|10887.7|10882.8|10880.8|303
1595392800000|2020-07-22 04:40:00|10889.5|10887.5|10870.1|10868.1|10889.5|10887.5|10867.1|10865.1|1102
1595393100000|2020-07-22 04:45:00|10870|10868|10870.6|10868.6|10875.2|10873.2|10863.8|10861.8|594
1595393400000|2020-07-22 04:50:00|10870.1|10868.1|10866.2|10864.2|10877.3|10875.3|10865.8|10863.8|502
1595393700000|2020-07-22 04:55:00|10866.3|10864.3|10868|10866|10873.7|10871.7|10866|10864|524
1595394000000|2020-07-22 05:00:00|10867.8|10865.8|10861.8|10859.8|10868.8|10866.8|10859|10857|822
1595394300000|2020-07-22 05:05:00|10862.1|10860.1|10863.6|10861.6|10866.3|10864.3|10859.1|10857.1|401
1595394600000|2020-07-22 05:10:00|10863.7|10861.7|10868.1|10866.1|10869|10867|10859.5|10857.5|452
1595394900000|2020-07-22 05:15:00|10868.2|10866.2|10872|10870|10873|10871|10865.8|10863.8|616
1595395200000|2020-07-22 05:20:00|10871.8|10869.8|10871.7|10869.7|10873.6|10871.6|10868|10866|375
1595395500000|2020-07-22 05:25:00|10871.8|10869.8|10872.5|10870.5|10874.8|10872.8|10870.1|10868.1|327
1595395800000|2020-07-22 05:30:00|10871.7|10869.7|10867.6|10865.6|10873.5|10871.5|10867.3|10865.3|421
1595396100000|2020-07-22 05:35:00|10867.7|10865.7|10868.1|10866.1|10870.7|10868.7|10865.6|10863.6|287
1595396400000|2020-07-22 05:40:00|10867.8|10865.8|10869.3|10867.3|10870|10868|10866.5|10864.5|207
1595396700000|2020-07-22 05:45:00|10869.5|10867.5|10872.7|10870.7|10872.8|10870.8|10867.6|10865.6|258
1595397000000|2020-07-22 05:50:00|10872.8|10870.8|10873.3|10871.3|10873.7|10871.7|10870.6|10868.6|177
1595397300000|2020-07-22 05:55:00|10873.2|10871.2|10873|10871|10877.5|10875.5|10871.8|10869.8|344
1595397600000|2020-07-22 06:00:00|10871.7|10869.7|10873.8|10871.8|10876.3|10874.3|10864.8|10862.8|738
1595397900000|2020-07-22 06:05:00|10873.3|10871.3|10875.2|10873.2|10877.1|10875.1|10873.2|10871.2|378
1595398200000|2020-07-22 06:10:00|10875.3|10873.3|10872.8|10870.8|10875.7|10873.7|10872.7|10870.7|186
1595398500000|2020-07-22 06:15:00|10872.7|10870.7|10875.7|10873.7|10876.8|10874.8|10871.7|10869.7|286
1595398800000|2020-07-22 06:20:00|10875.3|10873.3|10867.8|10865.8|10876.1|10874.1|10866|10864|401
1595399100000|2020-07-22 06:25:00|10867.5|10865.5|10864|10862|10867.5|10865.5|10857.8|10855.8|926
1595399400000|2020-07-22 06:30:00|10864.1|10862.1|10863.5|10861.5|10866.8|10864.8|10861.8|10859.8|291
1595399700000|2020-07-22 06:35:00|10863.3|10861.3|10866.8|10864.8|10868.2|10866.2|10861.2|10859.2|396
1595400000000|2020-07-22 06:40:00|10866.7|10864.7|10865.5|10863.5|10870.6|10868.6|10863.1|10861.1|489
1595400300000|2020-07-22 06:45:00|10865.6|10863.6|10869.6|10867.6|10872.2|10870.2|10864|10862|276
1595400600000|2020-07-22 06:50:00|10869.8|10867.8|10871|10869|10871.3|10869.3|10866.8|10864.8|199
1595400900000|2020-07-22 06:55:00|10871.1|10869.1|10874.6|10872.6|10876.7|10874.7|10871.1|10869.1|506
1595401200000|2020-07-22 07:00:00|10875.6|10873.6|10875.3|10873.3|10880.5|10878.5|10873.7|10871.7|1041
1595401500000|2020-07-22 07:05:00|10875|10873|10876.5|10874.5|10879.3|10877.3|10873.2|10871.2|680
1595401800000|2020-07-22 07:10:00|10876.7|10874.7|10879.1|10877.1|10880.1|10878.1|10876.3|10874.3|436
1595402100000|2020-07-22 07:15:00|10879.3|10877.3|10875.5|10873.5|10881.1|10879.1|10872.3|10870.3|557
1595402400000|2020-07-22 07:20:00|10875.3|10873.3|10883.1|10881.1|10889.1|10887.1|10874.6|10872.6|1035
1595402700000|2020-07-22 07:25:00|10883.3|10881.3|10877.7|10875.7|10885.1|10883.1|10877.2|10875.2|921
1595403000000|2020-07-22 07:30:00|10877.6|10875.6|10862.7|10860.7|10879.6|10877.6|10862.7|10860.7|1135
1595403300000|2020-07-22 07:35:00|10862.3|10860.3|10842.6|10840.6|10865.8|10863.8|10837.3|10835.3|2636
1595403600000|2020-07-22 07:40:00|10842.7|10840.7|10833.8|10831.8|10846|10844|10829.6|10827.6|2070
1595403900000|2020-07-22 07:45:00|10833.1|10831.1|10828.6|10826.6|10836.7|10834.7|10820.1|10818.1|1989
1595404200000|2020-07-22 07:50:00|10828.1|10826.1|10827.5|10825.5|10837.1|10835.1|10817.6|10815.6|1917
1595404500000|2020-07-22 07:55:00|10827.3|10825.3|10825.5|10823.5|10830.7|10828.7|10821.2|10819.2|814
1595404800000|2020-07-22 08:00:00|10825.3|10823.3|10815.5|10813.5|10829.2|10827.2|10810.2|10808.2|1430
1595405100000|2020-07-22 08:05:00|10815.6|10813.6|10817.5|10815.5|10818.6|10816.6|10810|10808|1058
1595405400000|2020-07-22 08:10:00|10816.2|10814.2|10819.7|10817.7|10827|10825|10814.7|10812.7|1245
1595405700000|2020-07-22 08:15:00|10819.6|10817.6|10817.3|10815.3|10821.1|10819.1|10813.7|10811.7|530
1595406000000|2020-07-22 08:20:00|10817.5|10815.5|10821.8|10819.8|10824.5|10822.5|10817.5|10815.5|541
1595406300000|2020-07-22 08:25:00|10821.7|10819.7|10828.5|10826.5|10832.1|10830.1|10819.1|10817.1|895
1595406600000|2020-07-22 08:30:00|10828.3|10826.3|10820.1|10818.1|10829.7|10827.7|10820.1|10818.1|851
1595406900000|2020-07-22 08:35:00|10820|10818|10804.7|10802.7|10821|10819|10801.1|10799.1|1791
1595407200000|2020-07-22 08:40:00|10804.6|10802.6|10803.3|10801.3|10809.2|10807.2|10800|10798|797
1595407500000|2020-07-22 08:45:00|10802.7|10800.7|10800.3|10798.3|10806.6|10804.6|10796.2|10794.2|1420
1595407800000|2020-07-22 08:50:00|10800.2|10798.2|10808.1|10806.1|10808.2|10806.2|10798.7|10796.7|567
1595408100000|2020-07-22 08:55:00|10808|10806|10813.7|10811.7|10817.6|10815.6|10807.1|10805.1|989
1595408400000|2020-07-22 09:00:00|10813.5|10811.5|10815.5|10813.5|10817.1|10815.1|10806|10804|1242
1595408700000|2020-07-22 09:05:00|10815.2|10813.2|10808.1|10806.1|10825.5|10823.5|10807.6|10805.6|1494
1595409000000|2020-07-22 09:10:00|10808.2|10806.2|10802.6|10800.6|10810.2|10808.2|10796.1|10794.1|1547
1595409300000|2020-07-22 09:15:00|10802.3|10800.3|10817.2|10815.2|10819.7|10817.7|10801.8|10799.8|1373
1595409600000|2020-07-22 09:20:00|10817.3|10815.3|10818.5|10816.5|10820.2|10818.2|10815|10813|584
1595409900000|2020-07-22 09:25:00|10818.6|10816.6|10817.2|10815.2|10820.1|10818.1|10811.2|10809.2|658
1595410200000|2020-07-22 09:30:00|10817.1|10815.1|10834|10832|10836.3|10834.3|10816.5|10814.5|1355
1595410500000|2020-07-22 09:35:00|10834.1|10832.1|10837.1|10835.1|10838.2|10836.2|10830|10828|690
1595410800000|2020-07-22 09:40:00|10837.2|10835.2|10844.7|10842.7|10848.3|10846.3|10837.2|10835.2|1128
1595411100000|2020-07-22 09:45:00|10844.5|10842.5|10849.1|10847.1|10855.3|10853.3|10843.2|10841.2|1047
1595411400000|2020-07-22 09:50:00|10849|10847|10840.3|10838.3|10850.6|10848.6|10839.3|10837.3|945
1595411700000|2020-07-22 09:55:00|10840.5|10838.5|10847|10845|10852.6|10850.6|10840.5|10838.5|871
1595412000000|2020-07-22 10:00:00|10846.8|10844.8|10846.8|10844.8|10850.2|10848.2|10845|10843|498
1595412300000|2020-07-22 10:05:00|10846|10844|10849.3|10847.3|10849.5|10847.5|10843.8|10841.8|432
1595412600000|2020-07-22 10:10:00|10848.3|10846.3|10851.5|10849.5|10854.1|10852.1|10847.6|10845.6|843
1595412900000|2020-07-22 10:15:00|10851.6|10849.6|10867.1|10865.1|10867.6|10865.6|10851.3|10849.3|1532
1595413200000|2020-07-22 10:20:00|10867|10865|10875.1|10873.1|10882.2|10880.2|10865.6|10863.6|1809
1595413500000|2020-07-22 10:25:00|10874.8|10872.8|10869|10867|10875.8|10873.8|10868.2|10866.2|580
1595413800000|2020-07-22 10:30:00|10869.8|10867.8|10870.7|10868.7|10874.2|10872.2|10868.5|10866.5|343
1595414100000|2020-07-22 10:35:00|10871|10869|10867.2|10865.2|10872|10870|10864.6|10862.6|458
1595414400000|2020-07-22 10:40:00|10867.3|10865.3|10870.1|10868.1|10874.6|10872.6|10867.3|10865.3|518
1595414700000|2020-07-22 10:45:00|10870.2|10868.2|10872.3|10870.3|10873.7|10871.7|10869.6|10867.6|281
1595415000000|2020-07-22 10:50:00|10872.6|10870.6|10877.7|10875.7|10878.7|10876.7|10866.2|10864.2|815
1595415300000|2020-07-22 10:55:00|10877.6|10875.6|10880.8|10878.8|10888.8|10886.8|10877.5|10875.5|1072
1595415600000|2020-07-22 11:00:00|10881|10879|10888.6|10886.6|10894.8|10892.8|10881|10879|1044
1595415900000|2020-07-22 11:05:00|10888.5|10886.5|10893.8|10891.8|10893.8|10891.8|10885.1|10883.1|476
1595416200000|2020-07-22 11:10:00|10894|10892|10883.1|10881.1|10894.2|10892.2|10882.6|10880.6|534
1595416500000|2020-07-22 11:15:00|10883.2|10881.2|10889.2|10887.2|10891|10889|10879.8|10877.8|569
1595416800000|2020-07-22 11:20:00|10890|10888|10885.3|10883.3|10891.2|10889.2|10884.8|10882.8|454
1595417100000|2020-07-22 11:25:00|10886.1|10884.1|10894.7|10892.7|10896.5|10894.5|10882.8|10880.8|1040
1595417400000|2020-07-22 11:30:00|10894.6|10892.6|10882|10880|10894.8|10892.8|10881.5|10879.5|465
1595417700000|2020-07-22 11:35:00|10881.7|10879.7|10886.3|10884.3|10888.5|10886.5|10881.6|10879.6|354
1595418000000|2020-07-22 11:40:00|10886.7|10884.7|10890.2|10888.2|10892.8|10890.8|10882.8|10880.8|460
1595418300000|2020-07-22 11:45:00|10890.1|10888.1|10888.3|10886.3|10893|10891|10884.2|10882.2|476
1595418600000|2020-07-22 11:50:00|10888.5|10886.5|10885.7|10883.7|10889|10887|10884.6|10882.6|374
1595418900000|2020-07-22 11:55:00|10885.5|10883.5|10874|10872|10888|10886|10872.3|10870.3|904
1595419200000|2020-07-22 12:00:00|10874.1|10872.1|10875.8|10873.8|10882.2|10880.2|10868.1|10866.1|1583
1595419500000|2020-07-22 12:05:00|10876.2|10874.2|10883.8|10881.8|10887|10885|10872.7|10870.7|872
1595419800000|2020-07-22 12:10:00|10884.1|10882.1|10887.8|10885.8|10893.7|10891.7|10883.8|10881.8|1064
1595420100000|2020-07-22 12:15:00|10888.1|10886.1|10887.1|10885.1|10890.7|10888.7|10886.3|10884.3|436
1595420400000|2020-07-22 12:20:00|10887.2|10885.2|10890.1|10888.1|10893.2|10891.2|10886.8|10884.8|657
1595420700000|2020-07-22 12:25:00|10890.3|10888.3|10883.5|10881.5|10890.6|10888.6|10881.6|10879.6|585
1595421000000|2020-07-22 12:30:00|10883.3|10881.3|10878.6|10876.6|10884.7|10882.7|10877.1|10875.1|738
1595421300000|2020-07-22 12:35:00|10879.1|10877.1|10871.1|10869.1|10881.5|10879.5|10869|10867|1339
1595421600000|2020-07-22 12:40:00|10870.8|10868.8|10868.8|10866.8|10871.6|10869.6|10856.8|10854.8|1926
1595421900000|2020-07-22 12:45:00|10869.3|10867.3|10869.3|10867.3|10871.2|10869.2|10863.8|10861.8|1165
1595422200000|2020-07-22 12:50:00|10869.2|10867.2|10871.8|10869.8|10874.6|10872.6|10869.2|10867.2|850
1595422500000|2020-07-22 12:55:00|10872|10870|10879.8|10877.8|10881.5|10879.5|10871.8|10869.8|932
1595422800000|2020-07-22 13:00:00|10879.1|10877.1|10882.8|10880.8|10888.3|10886.3|10878|10876|1540
1595423100000|2020-07-22 13:05:00|10882.7|10880.7|10888.8|10886.8|10892.8|10890.8|10881.1|10879.1|1427
1595423400000|2020-07-22 13:10:00|10888.7|10886.7|10876.6|10874.6|10890.8|10888.8|10874.3|10872.3|1225
1595423700000|2020-07-22 13:15:00|10876.8|10874.8|10865.8|10863.8|10880.5|10878.5|10865.1|10863.1|1787
1595424000000|2020-07-22 13:20:00|10865.7|10863.7|10858.6|10856.6|10866.3|10864.3|10849.8|10847.8|3119
1595424300000|2020-07-22 13:25:00|10858.7|10856.7|10853.8|10851.8|10860.7|10858.7|10852.7|10850.7|1802
1595424600000|2020-07-22 13:30:00|10853.3|10852.3|10875.6|10874.6|10887|10886|10835.3|10834.3|14716
1595424900000|2020-07-22 13:35:00|10876.3|10875.3|10862.7|10861.7|10880.5|10879.5|10838.6|10837.6|11739
1595425200000|2020-07-22 13:40:00|10864|10863|10850.6|10849.6|10873.8|10872.8|10847.3|10846.3|8708
1595425500000|2020-07-22 13:45:00|10851.1|10850.1|10862.1|10861.1|10869.8|10868.8|10851.1|10850.1|6573
1595425800000|2020-07-22 13:50:00|10861.8|10860.8|10897.2|10896.2|10902.1|10901.1|10861.8|10860.8|9856
1595426100000|2020-07-22 13:55:00|10896.8|10895.8|10889.3|10888.3|10908.6|10907.6|10889.2|10888.2|6054
1595426400000|2020-07-22 14:00:00|10890|10889|10904.6|10903.6|10908.1|10907.1|10890|10889|5726
1595426700000|2020-07-22 14:05:00|10905.1|10904.1|10892.2|10891.2|10912.2|10911.2|10880.5|10879.5|6494
1595427000000|2020-07-22 14:10:00|10891.5|10890.5|10881.6|10880.6|10902.4|10901.4|10876.5|10875.5|5373
1595427300000|2020-07-22 14:15:00|10881.5|10880.5|10893.6|10892.6|10898.4|10897.4|10878.6|10877.6|4644
1595427600000|2020-07-22 14:20:00|10893.4|10892.4|10883.1|10882.1|10895.4|10894.4|10877.1|10876.1|4099
1595427900000|2020-07-22 14:25:00|10883.4|10882.4|10859.1|10858.1|10885.2|10884.2|10858.6|10857.6|5822
1595428200000|2020-07-22 14:30:00|10859|10858|10860|10859|10870|10869|10850|10849|6697
1595428500000|2020-07-22 14:35:00|10859.7|10858.7|10866.1|10865.1|10871.9|10870.9|10854.2|10853.2|4073
1595428800000|2020-07-22 14:40:00|10866.6|10865.6|10850.1|10849.1|10867.1|10866.1|10845.6|10844.6|5343
1595429100000|2020-07-22 14:45:00|10849.4|10848.4|10818.5|10817.5|10855.1|10854.1|10808.2|10807.2|8209
1595429400000|2020-07-22 14:50:00|10818.9|10817.9|10802.4|10801.4|10821.6|10820.6|10797.6|10796.6|8485
1595429700000|2020-07-22 14:55:00|10801.6|10800.6|10811.9|10810.9|10818.4|10817.4|10801.1|10800.1|6918
1595430000000|2020-07-22 15:00:00|10812.1|10811.1|10827.2|10826.2|10827.9|10826.9|10807.4|10806.4|5409
1595430300000|2020-07-22 15:05:00|10827.1|10826.1|10804.1|10803.1|10828.9|10827.9|10799.1|10798.1|6745
1595430600000|2020-07-22 15:10:00|10803.7|10802.7|10777.5|10776.5|10811.9|10810.9|10776.2|10775.2|8913
1595430900000|2020-07-22 15:15:00|10777.6|10776.6|10798.6|10797.6|10801.4|10800.4|10774.2|10773.2|6812
1595431200000|2020-07-22 15:20:00|10798.4|10797.4|10808.6|10807.6|10810.4|10809.4|10791.1|10790.1|4595
1595431500000|2020-07-22 15:25:00|10808.4|10807.4|10828.1|10827.1|10829.2|10828.2|10807.1|10806.1|5403
1595431800000|2020-07-22 15:30:00|10831.9|10830.9|10834.6|10833.6|10841.9|10840.9|10826.6|10825.6|5268
1595432100000|2020-07-22 15:35:00|10834.1|10833.1|10839.1|10838.1|10840.1|10839.1|10828.9|10827.9|3382
1595432400000|2020-07-22 15:40:00|10839.2|10838.2|10850.9|10849.9|10853.5|10852.5|10838.9|10837.9|4625
1595432700000|2020-07-22 15:45:00|10850.6|10849.6|10842.7|10841.7|10852.6|10851.6|10839.9|10838.9|2721
1595433000000|2020-07-22 15:50:00|10843.1|10842.1|10843.1|10842.1|10847.2|10846.2|10837.1|10836.1|2491
1595433300000|2020-07-22 15:55:00|10843.2|10842.2|10845.1|10844.1|10850.9|10849.9|10840.4|10839.4|2311
1595433600000|2020-07-22 16:00:00|10844.9|10843.9|10829.6|10828.6|10850.9|10849.9|10827.6|10826.6|4163
1595433900000|2020-07-22 16:05:00|10830.1|10829.1|10839.4|10838.4|10841.7|10840.7|10830.1|10829.1|2836
1595434200000|2020-07-22 16:10:00|10839.5|10838.5|10864.5|10863.5|10866.7|10865.7|10839.5|10838.5|5713
1595434500000|2020-07-22 16:15:00|10864.4|10863.4|10865.1|10864.1|10873.6|10872.6|10861.9|10860.9|3593
1595434800000|2020-07-22 16:20:00|10864.9|10863.9|10859.7|10858.7|10869.5|10868.5|10856.4|10855.4|2752
1595435100000|2020-07-22 16:25:00|10859.9|10858.9|10862|10861|10866.4|10865.4|10858.9|10857.9|2016
1595435400000|2020-07-22 16:30:00|10862.4|10861.4|10855.2|10854.2|10866.2|10865.2|10852.1|10851.1|4641
1595435700000|2020-07-22 16:35:00|10855.1|10854.1|10849.5|10848.5|10858.1|10857.1|10848|10847|2056
1595436000000|2020-07-22 16:40:00|10849.6|10848.6|10844.4|10843.4|10850|10849|10838.7|10837.7|2942
1595436300000|2020-07-22 16:45:00|10844.1|10843.1|10849.4|10848.4|10851.5|10850.5|10838.1|10837.1|1993
1595436600000|2020-07-22 16:50:00|10849.2|10848.2|10832.4|10831.4|10852.5|10851.5|10830.4|10829.4|2392
1595436900000|2020-07-22 16:55:00|10832.2|10831.2|10841.9|10840.9|10843.6|10842.6|10831.4|10830.4|1752
1595437200000|2020-07-22 17:00:00|10841.5|10840.5|10834|10833|10842|10841|10827|10826|2477
1595437500000|2020-07-22 17:05:00|10834.4|10833.4|10831.4|10830.4|10835.6|10834.6|10827.5|10826.5|2147
1595437800000|2020-07-22 17:10:00|10831.2|10830.2|10839.9|10838.9|10845.4|10844.4|10829.4|10828.4|2717
1595438100000|2020-07-22 17:15:00|10839.7|10838.7|10849.6|10848.6|10850.9|10849.9|10834.9|10833.9|2499
1595438400000|2020-07-22 17:20:00|10849.7|10848.7|10847.1|10846.1|10853.9|10852.9|10846.2|10845.2|2373
1595438700000|2020-07-22 17:25:00|10846.5|10845.5|10835.2|10834.2|10846.5|10845.5|10831|10830|2775
1595439000000|2020-07-22 17:30:00|10834.9|10833.9|10822.6|10821.6|10838.9|10837.9|10820.4|10819.4|3142
1595439300000|2020-07-22 17:35:00|10822.5|10821.5|10825|10824|10827.7|10826.7|10819.1|10818.1|2331
1595439600000|2020-07-22 17:40:00|10825.1|10824.1|10829.6|10828.6|10831|10830|10822.2|10821.2|1838
1595439900000|2020-07-22 17:45:00|10830|10829|10815.4|10814.4|10830.6|10829.6|10811.4|10810.4|4034
1595440200000|2020-07-22 17:50:00|10815.2|10814.2|10804.4|10803.4|10818.1|10817.1|10801.1|10800.1|3990
1595440500000|2020-07-22 17:55:00|10804|10803|10799.1|10798.1|10810.4|10809.4|10796.5|10795.5|4630
1595440800000|2020-07-22 18:00:00|10799.4|10798.4|10821|10820|10823.7|10822.7|10797.4|10796.4|4376
1595441100000|2020-07-22 18:05:00|10821.1|10820.1|10815.6|10814.6|10821.1|10820.1|10812.1|10811.1|2539
1595441400000|2020-07-22 18:10:00|10815.5|10814.5|10814.9|10813.9|10821|10820|10807.1|10806.1|3419
1595441700000|2020-07-22 18:15:00|10814.1|10813.1|10824.7|10823.7|10825.9|10824.9|10805.6|10804.6|5460
1595442000000|2020-07-22 18:20:00|10824.6|10823.6|10812.4|10811.4|10825.5|10824.5|10805.1|10804.1|3490
1595442300000|2020-07-22 18:25:00|10812|10811|10821.2|10820.2|10823|10822|10808.1|10807.1|4946
1595442600000|2020-07-22 18:30:00|10821.9|10820.9|10822.6|10821.6|10825.6|10824.6|10810.4|10809.4|3345
1595442900000|2020-07-22 18:35:00|10822.5|10821.5|10835.4|10834.4|10837.9|10836.9|10818.1|10817.1|2759
1595443200000|2020-07-22 18:40:00|10835.1|10834.1|10834.4|10833.4|10836.5|10835.5|10829.7|10828.7|1286
1595443500000|2020-07-22 18:45:00|10834.5|10833.5|10828.1|10827.1|10838.2|10837.2|10824.6|10823.6|2185
1595443800000|2020-07-22 18:50:00|10828.4|10827.4|10837.4|10836.4|10837.7|10836.7|10827.9|10826.9|1418
1595444100000|2020-07-22 18:55:00|10837|10836|10828.5|10827.5|10839.9|10838.9|10824.9|10823.9|2580
1595444400000|2020-07-22 19:00:00|10829.2|10828.2|10832.6|10831.6|10841.5|10840.5|10829|10828|2640
1595444700000|2020-07-22 19:05:00|10833.1|10832.1|10842.2|10841.2|10843.1|10842.1|10829.6|10828.6|2252
1595445000000|2020-07-22 19:10:00|10842.4|10841.4|10862.2|10861.2|10866.9|10865.9|10837.9|10836.9|5212
1595445300000|2020-07-22 19:15:00|10862|10861|10856.9|10855.9|10869.7|10868.7|10856.5|10855.5|3638
1595445600000|2020-07-22 19:20:00|10857.1|10856.1|10853.5|10852.5|10864.3|10863.3|10848|10847|3526
1595445900000|2020-07-22 19:25:00|10854.3|10853.3|10836.3|10835.3|10858.5|10857.5|10833.8|10832.8|3753
1595446200000|2020-07-22 19:30:00|10835.8|10834.8|10836.6|10835.6|10848.6|10847.6|10835.6|10834.6|3564
1595446500000|2020-07-22 19:35:00|10836.8|10835.8|10854.8|10853.8|10855.6|10854.6|10836.6|10835.6|2955
1595446800000|2020-07-22 19:40:00|10854.3|10853.3|10863.5|10862.5|10865.5|10864.5|10852.6|10851.6|3193
1595447100000|2020-07-22 19:45:00|10863.2|10862.2|10877.1|10876.1|10877.7|10876.7|10860|10859|3161
1595447400000|2020-07-22 19:50:00|10881|10880|10874|10873|10888.1|10887.1|10867.7|10866.7|5780
1595447700000|2020-07-22 19:55:00|10874.3|10873.3|10872.6|10871.6|10877|10876|10867.5|10866.5|5998
1595448000000|2020-07-22 20:00:00|10873.1|10871.1|10828.8|10826.8|10886.1|10884.1|10820.1|10818.1|7591
1595448300000|2020-07-22 20:05:00|10829.2|10827.2|10836.6|10834.6|10847.3|10845.3|10823.7|10821.7|2131
1595448600000|2020-07-22 20:10:00|10836.3|10834.3|10822.8|10817.8|10841.7|10839.7|10808.5|10806.5|2359
1595448900000|2020-07-22 20:15:00|10822.9|10817.9|10833.4|10828.4|10845.5|10840.5|10815.9|10810.9|4
1595449200000|2020-07-22 20:20:00|10835.1|10830.1|10833.8|10828.8|10835.4|10830.4|10827.4|10822.4|0
1595449500000|2020-07-22 20:25:00|10833.9|10828.9|10834.2|10829.2|10836.9|10831.9|10831.5|10826.5|0
1595449800000|2020-07-22 20:30:00|10840.1|10838.1|10877.8|10875.8|10879.1|10877.1|10837.6|10835.6|2017
1595450100000|2020-07-22 20:35:00|10878.3|10876.3|10865.1|10863.1|10879.8|10877.8|10858.1|10856.1|989
1595450400000|2020-07-22 20:40:00|10866.3|10864.3|10854.6|10852.6|10870.1|10868.1|10848.6|10846.6|719
1595450700000|2020-07-22 20:45:00|10853.3|10851.3|10851.3|10849.3|10855.8|10853.8|10849.6|10847.6|341
1595451000000|2020-07-22 20:50:00|10852.8|10850.8|10855.1|10853.1|10857.1|10855.1|10850.6|10848.6|270
1595451300000|2020-07-22 20:55:00|10854.6|10852.6|10858.9|10853.9|10859.6|10857.6|10851.6|10849.6|553
1595451600000|2020-07-22 21:00:00|10859|10854|10861.9|10856.9|10862|10857|10857.9|10852.9|0
1595451900000|2020-07-22 21:05:00|10862|10857|10862.9|10857.9|10863.5|10858.5|10861.4|10856.4|0
1595452200000|2020-07-22 21:10:00|10863.2|10858.2|10862.4|10857.4|10864|10859|10861.7|10856.7|0
1595452500000|2020-07-22 21:15:00|10862.3|10857.3|10856.2|10851.2|10862.3|10857.3|10856.2|10851.2|0
1595452800000|2020-07-22 21:20:00|10857.2|10852.2|10858.5|10853.5|10858.5|10853.5|10855.9|10850.9|0
1595453100000|2020-07-22 21:25:00|10858.2|10853.2|10854.7|10849.7|10859.2|10854.2|10853.6|10848.6|0
1595453400000|2020-07-22 21:30:00|10855.8|10850.8|10856.1|10851.1|10856.4|10851.4|10855.3|10850.3|0
1595453700000|2020-07-22 21:35:00|10856.2|10851.2|10856.5|10851.5|10856.6|10851.6|10855.3|10850.3|0
1595454000000|2020-07-22 21:40:00|10856|10851|10857|10852|10857|10852|10856|10851|0
1595454300000|2020-07-22 21:45:00|10855.9|10850.9|10856.1|10851.1|10856.4|10851.4|10855.4|10850.4|0
1595454600000|2020-07-22 21:50:00|10855.9|10850.9|10856.1|10851.1|10856.2|10851.2|10855.9|10850.9|0
1595454900000|2020-07-22 21:55:00|10856.7|10851.7|10856.8|10851.8|10857.5|10852.5|10855.6|10850.6|0
1595455200000|2020-07-22 22:00:00|10860.3|10858.3|10855.1|10853.1|10862.8|10860.8|10846.3|10844.3|707
1595455500000|2020-07-22 22:05:00|10855|10853|10865.7|10863.7|10866.2|10864.2|10854.8|10852.8|453
1595455800000|2020-07-22 22:10:00|10865.6|10863.6|10869.7|10867.7|10870.1|10868.1|10864.2|10862.2|305
1595456100000|2020-07-22 22:15:00|10869.8|10867.8|10872.2|10870.2|10874|10872|10869.6|10867.6|276
1595456400000|2020-07-22 22:20:00|10873.2|10871.2|10867.1|10865.1|10873.2|10871.2|10865.8|10863.8|229
1595456700000|2020-07-22 22:25:00|10866.3|10864.3|10867.6|10865.6|10869.6|10867.6|10864.8|10862.8|117
1595457000000|2020-07-22 22:30:00|10867.5|10865.5|10865|10863|10868.2|10866.2|10860.6|10858.6|241
1595457300000|2020-07-22 22:35:00|10864.5|10862.5|10860.8|10858.8|10864.7|10862.7|10859.7|10857.7|125
1595457600000|2020-07-22 22:40:00|10861|10859|10859.7|10857.7|10861.6|10859.6|10859.5|10857.5|117
1595457900000|2020-07-22 22:45:00|10859.5|10857.5|10863.6|10861.6|10863.6|10861.6|10858.8|10856.8|90
1595458200000|2020-07-22 22:50:00|10863.7|10861.7|10859.8|10857.8|10865.7|10863.7|10856.1|10854.1|184
1595458500000|2020-07-22 22:55:00|10859.7|10857.7|10859.8|10857.8|10863.2|10861.2|10858.6|10856.6|88
1595458800000|2020-07-22 23:00:00|10860.5|10858.5|10862.5|10860.5|10865.1|10863.1|10860.5|10858.5|165
1595459100000|2020-07-22 23:05:00|10862.2|10860.2|10858|10856|10864.1|10862.1|10857.8|10855.8|121
1595459400000|2020-07-22 23:10:00|10857.8|10855.8|10844.7|10842.7|10860.8|10858.8|10844.6|10842.6|496
1595459700000|2020-07-22 23:15:00|10844.8|10842.8|10846|10844|10846.7|10844.7|10840.7|10838.7|357
1595460000000|2020-07-22 23:20:00|10845.7|10843.7|10849.8|10847.8|10850.2|10848.2|10845.2|10843.2|163
1595460300000|2020-07-22 23:25:00|10849.7|10847.7|10845.6|10843.6|10850.2|10848.2|10845.3|10843.3|98
1595460600000|2020-07-22 23:30:00|10845.7|10843.7|10847.5|10845.5|10848.1|10846.1|10844.3|10842.3|138
1595460900000|2020-07-22 23:35:00|10847.3|10845.3|10849.6|10847.6|10850.5|10848.5|10840.2|10838.2|326
1595461200000|2020-07-22 23:40:00|10849.2|10847.2|10847.6|10845.6|10850.2|10848.2|10847.6|10845.6|112
1595461500000|2020-07-22 23:45:00|10847.5|10845.5|10846.3|10844.3|10847.7|10845.7|10843|10841|113
1595461800000|2020-07-22 23:50:00|10846.2|10844.2|10842.1|10840.1|10846.2|10844.2|10840.7|10838.7|174
1595462100000|2020-07-22 23:55:00|10842.2|10840.2|10835.5|10833.5|10844.2|10842.2|10830.5|10828.5|319
1595462400000|2020-07-23 00:00:00|10835.7|10833.7|10843.3|10841.3|10844.2|10842.2|10835.6|10833.6|254
1595462700000|2020-07-23 00:05:00|10843.2|10841.2|10852.5|10850.5|10853|10851|10843.1|10841.1|314
1595463000000|2020-07-23 00:10:00|10852.3|10850.3|10852.7|10850.7|10853|10851|10849.8|10847.8|227
1595463300000|2020-07-23 00:15:00|10852.8|10850.8|10842.3|10840.3|10852.8|10850.8|10839.5|10837.5|399
1595463600000|2020-07-23 00:20:00|10842.2|10840.2|10835.6|10833.6|10842.2|10840.2|10834.3|10832.3|376
1595463900000|2020-07-23 00:25:00|10835.7|10833.7|10820.1|10818.1|10836.6|10834.6|10819.6|10817.6|770
1595464200000|2020-07-23 00:30:00|10819.8|10817.8|10830.6|10828.6|10831|10829|10819.8|10817.8|433
1595464500000|2020-07-23 00:35:00|10830.7|10828.7|10833.1|10831.1|10834|10832|10829.5|10827.5|258
1595464800000|2020-07-23 00:40:00|10833.2|10831.2|10836.8|10834.8|10837.7|10835.7|10833.1|10831.1|311
1595465100000|2020-07-23 00:45:00|10837.1|10835.1|10830.5|10828.5|10837.7|10835.7|10827.5|10825.5|349
1595465400000|2020-07-23 00:50:00|10830.2|10828.2|10830.7|10828.7|10836.1|10834.1|10829.5|10827.5|240
1595465700000|2020-07-23 00:55:00|10830.2|10828.2|10831.8|10829.8|10832.7|10830.7|10824|10822|325
1595466000000|2020-07-23 01:00:00|10832|10830|10834.2|10832.2|10834.3|10832.3|10823.5|10821.5|414
1595466300000|2020-07-23 01:05:00|10834.3|10832.3|10836.7|10834.7|10841.7|10839.7|10833.1|10831.1|386
1595466600000|2020-07-23 01:10:00|10836.8|10834.8|10840.3|10838.3|10841.1|10839.1|10836.8|10834.8|290
1595466900000|2020-07-23 01:15:00|10840.8|10838.8|10849.1|10847.1|10853.1|10851.1|10835.6|10833.6|670
1595467200000|2020-07-23 01:20:00|10849.2|10847.2|10843.5|10841.5|10849.2|10847.2|10840.8|10838.8|252
1595467500000|2020-07-23 01:25:00|10843.6|10841.6|10847|10845|10849.5|10847.5|10839.1|10837.1|273
1595467800000|2020-07-23 01:30:00|10847.8|10845.8|10852.2|10850.2|10855.5|10853.5|10847.6|10845.6|649
1595468100000|2020-07-23 01:35:00|10852.1|10850.1|10856.6|10854.6|10858.1|10856.1|10850.7|10848.7|834
1595468400000|2020-07-23 01:40:00|10856.7|10854.7|10860|10858|10861.8|10859.8|10854.3|10852.3|574
1595468700000|2020-07-23 01:45:00|10860.3|10858.3|10856.7|10854.7|10862.7|10860.7|10856.1|10854.1|285
1595469000000|2020-07-23 01:50:00|10856.8|10854.8|10862.5|10860.5|10864|10862|10856.8|10854.8|282
1595469300000|2020-07-23 01:55:00|10862.6|10860.6|10861.6|10859.6|10865.2|10863.2|10860.8|10858.8|269
1595469600000|2020-07-23 02:00:00|10861.5|10859.5|10853.5|10851.5|10861.7|10859.7|10853.2|10851.2|275
1595469900000|2020-07-23 02:05:00|10853.7|10851.7|10851.1|10849.1|10854.2|10852.2|10850.1|10848.1|284
1595470200000|2020-07-23 02:10:00|10851.2|10849.2|10849.8|10847.8|10852.3|10850.3|10847.7|10845.7|268
1595470500000|2020-07-23 02:15:00|10850.3|10848.3|10853.6|10851.6|10857.8|10855.8|10850.3|10848.3|286
1595470800000|2020-07-23 02:20:00|10853.5|10851.5|10848.2|10846.2|10853.5|10851.5|10843.8|10841.8|413
1595471100000|2020-07-23 02:25:00|10847.8|10845.8|10845.7|10843.7|10849|10847|10844.1|10842.1|243
1595471400000|2020-07-23 02:30:00|10845.8|10843.8|10845.3|10843.3|10852|10850|10844.6|10842.6|246
1595471700000|2020-07-23 02:35:00|10845.5|10843.5|10837|10835|10845.7|10843.7|10835.8|10833.8|378
1595472000000|2020-07-23 02:40:00|10837.1|10835.1|10835.7|10833.7|10837.2|10835.2|10828.8|10826.8|564
1595472300000|2020-07-23 02:45:00|10835.8|10833.8|10831.7|10829.7|10839.1|10837.1|10830.3|10828.3|400
1595472600000|2020-07-23 02:50:00|10831.6|10829.6|10830.5|10828.5|10831.6|10829.6|10819.6|10817.6|1095
1595472900000|2020-07-23 02:55:00|10830.3|10828.3|10828.2|10826.2|10833.7|10831.7|10824.8|10822.8|384
1595473200000|2020-07-23 03:00:00|10828.1|10826.1|10836.2|10834.2|10836.8|10834.8|10827.5|10825.5|365
1595473500000|2020-07-23 03:05:00|10836.3|10834.3|10839.2|10837.2|10843.6|10841.6|10834.5|10832.5|453
1595473800000|2020-07-23 03:10:00|10839.1|10837.1|10842.5|10840.5|10842.7|10840.7|10838.7|10836.7|194
1595474100000|2020-07-23 03:15:00|10842.3|10840.3|10840.3|10838.3|10844.8|10842.8|10839|10837|260
1595474400000|2020-07-23 03:20:00|10840.5|10838.5|10846.5|10844.5|10848.8|10846.8|10840.3|10838.3|321
1595474700000|2020-07-23 03:25:00|10846.3|10844.3|10847.8|10845.8|10848.7|10846.7|10843.3|10841.3|192
1595475000000|2020-07-23 03:30:00|10848|10846|10854.1|10852.1|10854.6|10852.6|10844.7|10842.7|400
1595475300000|2020-07-23 03:35:00|10853.8|10851.8|10851.8|10849.8|10854.1|10852.1|10850.5|10848.5|133
1595475600000|2020-07-23 03:40:00|10851.7|10849.7|10852.1|10850.1|10852.5|10850.5|10849.5|10847.5|143
1595475900000|2020-07-23 03:45:00|10852.3|10850.3|10849.6|10847.6|10852.7|10850.7|10849.1|10847.1|167
1595476200000|2020-07-23 03:50:00|10849.5|10847.5|10847.3|10845.3|10850.2|10848.2|10845.5|10843.5|213
1595476500000|2020-07-23 03:55:00|10847.5|10845.5|10847|10845|10850|10848|10846.6|10844.6|80
1595476800000|2020-07-23 04:00:00|10847.1|10845.1|10850.8|10848.8|10852.5|10850.5|10847.1|10845.1|219
1595477100000|2020-07-23 04:05:00|10850.7|10848.7|10851|10849|10851.6|10849.6|10849.6|10847.6|107
1595477400000|2020-07-23 04:10:00|10850.8|10848.8|10847.3|10845.3|10851|10849|10845.8|10843.8|131
1595477700000|2020-07-23 04:15:00|10847.5|10845.5|10841|10839|10848.3|10846.3|10839.7|10837.7|268
1595478000000|2020-07-23 04:20:00|10841.1|10839.1|10844|10842|10845.2|10843.2|10841.1|10839.1|159
1595478300000|2020-07-23 04:25:00|10844.2|10842.2|10850.5|10848.5|10850.8|10848.8|10844.1|10842.1|189
1595478600000|2020-07-23 04:30:00|10850.3|10848.3|10856|10854|10856.3|10854.3|10849.7|10847.7|288
1595478900000|2020-07-23 04:35:00|10855.8|10853.8|10852|10850|10856.6|10854.6|10851|10849|213
1595479200000|2020-07-23 04:40:00|10852.1|10850.1|10854|10852|10855.7|10853.7|10848.5|10846.5|152
1595479500000|2020-07-23 04:45:00|10853.8|10851.8|10851.8|10849.8|10855.7|10853.7|10850.8|10848.8|160
1595479800000|2020-07-23 04:50:00|10851.5|10849.5|10851.7|10849.7|10851.7|10849.7|10846.6|10844.6|173
1595480100000|2020-07-23 04:55:00|10852|10850|10850.3|10848.3|10852.6|10850.6|10849.6|10847.6|91
1595480400000|2020-07-23 05:00:00|10850.2|10848.2|10847.3|10845.3|10853.2|10851.2|10846.7|10844.7|194
1595480700000|2020-07-23 05:05:00|10847.2|10845.2|10848.7|10846.7|10850|10848|10846.7|10844.7|90
1595481000000|2020-07-23 05:10:00|10848.8|10846.8|10853|10851|10854.8|10852.8|10848.8|10846.8|327
1595481300000|2020-07-23 05:15:00|10853.2|10851.2|10851.7|10849.7|10855|10853|10849.8|10847.8|179
1595481600000|2020-07-23 05:20:00|10851.8|10849.8|10856.8|10854.8|10857.3|10855.3|10851.8|10849.8|190
1595481900000|2020-07-23 05:25:00|10857.2|10855.2|10855.1|10853.1|10857.7|10855.7|10852.8|10850.8|169
1595482200000|2020-07-23 05:30:00|10855.3|10853.3|10851|10849|10855.6|10853.6|10850.3|10848.3|139
1595482500000|2020-07-23 05:35:00|10850.8|10848.8|10843.5|10841.5|10851.6|10849.6|10841.7|10839.7|331
1595482800000|2020-07-23 05:40:00|10843.7|10841.7|10848|10846|10848.1|10846.1|10842.7|10840.7|211
1595483100000|2020-07-23 05:45:00|10847.7|10845.7|10849.6|10847.6|10852.1|10850.1|10847.7|10845.7|215
1595483400000|2020-07-23 05:50:00|10849.7|10847.7|10850|10848|10851.5|10849.5|10846.6|10844.6|131
1595483700000|2020-07-23 05:55:00|10849.8|10847.8|10851.5|10849.5|10853.5|10851.5|10848.6|10846.6|117
1595484000000|2020-07-23 06:00:00|10851.6|10849.6|10891.6|10889.6|10892.2|10890.2|10850.7|10848.7|1958
1595484300000|2020-07-23 06:05:00|10891.8|10889.8|10895.8|10893.8|10897.5|10895.5|10885|10883|950
1595484600000|2020-07-23 06:10:00|10896.5|10894.5|10890.7|10888.7|10896.7|10894.7|10888|10886|467
1595484900000|2020-07-23 06:15:00|10890.8|10888.8|10882.3|10880.3|10896.1|10894.1|10881.3|10879.3|771
1595485200000|2020-07-23 06:20:00|10882.7|10880.7|10888.1|10886.1|10890.3|10888.3|10879.2|10877.2|573
1595485500000|2020-07-23 06:25:00|10888|10886|10885|10883|10891.6|10889.6|10882.8|10880.8|294
1595485800000|2020-07-23 06:30:00|10885.3|10883.3|10881.3|10879.3|10885.7|10883.7|10880.6|10878.6|278
1595486100000|2020-07-23 06:35:00|10881.5|10879.5|10885.7|10883.7|10886.6|10884.6|10881.3|10879.3|219
1595486400000|2020-07-23 06:40:00|10885.8|10883.8|10891.3|10889.3|10891.6|10889.6|10885.6|10883.6|374
1595486700000|2020-07-23 06:45:00|10891.7|10889.7|10928.1|10926.1|10951.3|10949.3|10891.3|10889.3|4990
1595487000000|2020-07-23 06:50:00|10927.7|10925.7|10927.2|10925.2|10931.8|10929.8|10923.5|10921.5|791
1595487300000|2020-07-23 06:55:00|10927.1|10925.1|10926.7|10924.7|10931.3|10929.3|10924.8|10922.8|624
1595487600000|2020-07-23 07:00:00|10927.2|10925.2|10921.1|10919.1|10932.7|10930.7|10920|10918|922
1595487900000|2020-07-23 07:05:00|10921.6|10919.6|10912|10910|10922.8|10920.8|10905|10903|951
1595488200000|2020-07-23 07:10:00|10912.1|10910.1|10914.2|10912.2|10915.7|10913.7|10907.2|10905.2|487
1595488500000|2020-07-23 07:15:00|10914.1|10912.1|10913.6|10911.6|10915.6|10913.6|10907.5|10905.5|431
1595488800000|2020-07-23 07:20:00|10913.5|10911.5|10914.2|10912.2|10915.3|10913.3|10907.6|10905.6|526
1595489100000|2020-07-23 07:25:00|10914.1|10912.1|10913.3|10911.3|10915.2|10913.2|10909.6|10907.6|343
1595489400000|2020-07-23 07:30:00|10913.2|10911.2|10909.3|10907.3|10918.1|10916.1|10906.8|10904.8|518
1595489700000|2020-07-23 07:35:00|10909.5|10907.5|10912.8|10910.8|10918|10916|10908.8|10906.8|457
1595490000000|2020-07-23 07:40:00|10913|10911|10910|10908|10914.8|10912.8|10909.6|10907.6|317
1595490300000|2020-07-23 07:45:00|10909.8|10907.8|10915.3|10913.3|10916.5|10914.5|10908.1|10906.1|324
1595490600000|2020-07-23 07:50:00|10915.5|10913.5|10917|10915|10920.6|10918.6|10915.3|10913.3|252
1595490900000|2020-07-23 07:55:00|10917.1|10915.1|10929.3|10927.3|10931.2|10929.2|10915.8|10913.8|634
1595491200000|2020-07-23 08:00:00|10930.2|10928.2|10919.5|10917.5|10933.2|10931.2|10917|10915|1029
1595491500000|2020-07-23 08:05:00|10919.3|10917.3|10933.2|10931.2|10933.8|10931.8|10917.3|10915.3|713
1595491800000|2020-07-23 08:10:00|10932.8|10930.8|10924.5|10922.5|10934|10932|10919.8|10917.8|544
1595492100000|2020-07-23 08:15:00|10924.6|10922.6|10931.2|10929.2|10934.3|10932.3|10924.6|10922.6|891
1595492400000|2020-07-23 08:20:00|10931.3|10929.3|10930.1|10928.1|10932.7|10930.7|10928.3|10926.3|222
1595492700000|2020-07-23 08:25:00|10930.2|10928.2|10928.1|10926.1|10932|10930|10926.5|10924.5|238
1595493000000|2020-07-23 08:30:00|10927.8|10925.8|10921.6|10919.6|10932.6|10930.6|10920.1|10918.1|656
1595493300000|2020-07-23 08:35:00|10921.7|10919.7|10923.7|10921.7|10925.6|10923.6|10921.3|10919.3|298
1595493600000|2020-07-23 08:40:00|10923.8|10921.8|10921.2|10919.2|10924.7|10922.7|10917|10915|388
1595493900000|2020-07-23 08:45:00|10921.3|10919.3|10909.2|10907.2|10922.6|10920.6|10908.7|10906.7|457
1595494200000|2020-07-23 08:50:00|10909.1|10907.1|10906.7|10904.7|10910.6|10908.6|10900.2|10898.2|877
1595494500000|2020-07-23 08:55:00|10907.1|10905.1|10902.7|10900.7|10909.8|10907.8|10902.7|10900.7|527
1595494800000|2020-07-23 09:00:00|10902.8|10900.8|10905.6|10903.6|10906.6|10904.6|10901.5|10899.5|420
1595495100000|2020-07-23 09:05:00|10905.5|10903.5|10908.8|10906.8|10910.7|10908.7|10905.1|10903.1|346
1595495400000|2020-07-23 09:10:00|10909.1|10907.1|10907.8|10905.8|10914.1|10912.1|10907.2|10905.2|397
1595495700000|2020-07-23 09:15:00|10907.7|10905.7|10908.5|10906.5|10911.2|10909.2|10905.7|10903.7|213
1595496000000|2020-07-23 09:20:00|10908.6|10906.6|10910|10908|10912.2|10910.2|10906.1|10904.1|278
1595496300000|2020-07-23 09:25:00|10910.1|10908.1|10920.7|10918.7|10922.7|10920.7|10910|10908|588
1595496600000|2020-07-23 09:30:00|10920.6|10918.6|10913.3|10911.3|10920.8|10918.8|10913.3|10911.3|429
1595496900000|2020-07-23 09:35:00|10913.5|10911.5|10905.8|10903.8|10914.6|10912.6|10904.3|10902.3|720
1595497200000|2020-07-23 09:40:00|10905.5|10903.5|10899.1|10897.1|10907.2|10905.2|10896.5|10894.5|425
1595497500000|2020-07-23 09:45:00|10899|10897|10902.2|10900.2|10902.5|10900.5|10896.6|10894.6|258
1595497800000|2020-07-23 09:50:00|10902.5|10900.5|10912|10910|10912.5|10910.5|10901.7|10899.7|781
1595498100000|2020-07-23 09:55:00|10912.1|10910.1|10908.2|10906.2|10912.1|10910.1|10905.5|10903.5|375
1595498400000|2020-07-23 10:00:00|10908.3|10906.3|10920.7|10918.7|10921.1|10919.1|10908.2|10906.2|523
1595498700000|2020-07-23 10:05:00|10920.6|10918.6|10920.7|10918.7|10921.7|10919.7|10917.6|10915.6|319
1595499000000|2020-07-23 10:10:00|10920.8|10918.8|10918|10916|10921.8|10919.8|10914.6|10912.6|266
1595499300000|2020-07-23 10:15:00|10917.8|10915.8|10917|10915|10918.6|10916.6|10915.2|10913.2|147
1595499600000|2020-07-23 10:20:00|10916.8|10914.8|10912.3|10910.3|10918.5|10916.5|10912.2|10910.2|286
1595499900000|2020-07-23 10:25:00|10912.2|10910.2|10910.8|10908.8|10912.6|10910.6|10903.7|10901.7|774
1595500200000|2020-07-23 10:30:00|10911.1|10909.1|10914.8|10912.8|10919.2|10917.2|10911|10909|297
1595500500000|2020-07-23 10:35:00|10915|10913|10914|10912|10917.2|10915.2|10909.5|10907.5|356
1595500800000|2020-07-23 10:40:00|10913.2|10911.2|10906.7|10904.7|10913.7|10911.7|10905.5|10903.5|379
1595501100000|2020-07-23 10:45:00|10906.6|10904.6|10908.2|10906.2|10909.1|10907.1|10900.2|10898.2|393
1595501400000|2020-07-23 10:50:00|10908.1|10906.1|10907.8|10905.8|10909.7|10907.7|10907.1|10905.1|118
1595501700000|2020-07-23 10:55:00|10908.1|10906.1|10906.7|10904.7|10908.1|10906.1|10902.6|10900.6|258
1595502000000|2020-07-23 11:00:00|10906.6|10904.6|10908.3|10906.3|10909.2|10907.2|10903.3|10901.3|222
1595502300000|2020-07-23 11:05:00|10908.2|10906.2|10912.6|10910.6|10914.3|10912.3|10907.5|10905.5|346
1595502600000|2020-07-23 11:10:00|10912.5|10910.5|10911.6|10909.6|10913.3|10911.3|10910.2|10908.2|303
1595502900000|2020-07-23 11:15:00|10911.7|10909.7|10902.2|10900.2|10913.2|10911.2|10899|10897|496
1595503200000|2020-07-23 11:20:00|10902.5|10900.5|10898.5|10896.5|10906.2|10904.2|10897.7|10895.7|646
1595503500000|2020-07-23 11:25:00|10899|10897|10887.8|10885.8|10901.2|10899.2|10885.2|10883.2|952
1595503800000|2020-07-23 11:30:00|10887.7|10885.7|10894.1|10892.1|10894.3|10892.3|10886.5|10884.5|499
1595504100000|2020-07-23 11:35:00|10894|10892|10891.6|10889.6|10894.1|10892.1|10888.2|10886.2|417
1595504400000|2020-07-23 11:40:00|10892.1|10890.1|10888.7|10886.7|10892.3|10890.3|10886.5|10884.5|304
1595504700000|2020-07-23 11:45:00|10888.8|10886.8|10893.1|10891.1|10896.5|10894.5|10888.8|10886.8|505
1595505000000|2020-07-23 11:50:00|10893|10891|10885|10883|10893.2|10891.2|10879.7|10877.7|1095
1595505300000|2020-07-23 11:55:00|10884.7|10882.7|10891.5|10889.5|10894.5|10892.5|10884.3|10882.3|626
1595505600000|2020-07-23 12:00:00|10891.7|10889.7|10892.7|10890.7|10893.2|10891.2|10883|10881|671
1595505900000|2020-07-23 12:05:00|10893|10891|10882.7|10880.7|10893.6|10891.6|10880.6|10878.6|794
1595506200000|2020-07-23 12:10:00|10882.6|10880.6|10878.3|10876.3|10883.5|10881.5|10869.2|10867.2|1306
1595506500000|2020-07-23 12:15:00|10878.2|10876.2|10880.8|10878.8|10883.3|10881.3|10876.5|10874.5|508
1595506800000|2020-07-23 12:20:00|10880.6|10878.6|10885.7|10883.7|10888.3|10886.3|10877.6|10875.6|682
1595507100000|2020-07-23 12:25:00|10885.6|10883.6|10889|10887|10891.2|10889.2|10880.1|10878.1|477
1595507400000|2020-07-23 12:30:00|10889.1|10887.1|10874.6|10872.6|10892.8|10890.8|10869.7|10867.7|1664
1595507700000|2020-07-23 12:35:00|10874.7|10872.7|10878.5|10876.5|10882.3|10880.3|10872.3|10870.3|964
1595508000000|2020-07-23 12:40:00|10878.3|10876.3|10882.6|10880.6|10887.7|10885.7|10878.1|10876.1|1460
1595508300000|2020-07-23 12:45:00|10883|10881|10873.1|10871.1|10884.3|10882.3|10871|10869|1014
1595508600000|2020-07-23 12:50:00|10873.2|10871.2|10866.1|10864.1|10876.5|10874.5|10854.7|10852.7|1869
1595508900000|2020-07-23 12:55:00|10866.3|10864.3|10857.7|10855.7|10867.1|10865.1|10856.7|10854.7|1244
1595509200000|2020-07-23 13:00:00|10857.3|10855.3|10865.8|10863.8|10869.8|10867.8|10855.1|10853.1|1228
1595509500000|2020-07-23 13:05:00|10865.7|10863.7|10871.6|10869.6|10874.2|10872.2|10864.8|10862.8|843
1595509800000|2020-07-23 13:10:00|10871.5|10869.5|10872.8|10870.8|10875.3|10873.3|10867.6|10865.6|794
1595510100000|2020-07-23 13:15:00|10873|10871|10866.6|10864.6|10874.1|10872.1|10863.8|10861.8|1022
1595510400000|2020-07-23 13:20:00|10866.7|10864.7|10859.6|10857.6|10866.7|10864.7|10858.8|10856.8|1039
1595510700000|2020-07-23 13:25:00|10859.7|10857.7|10855.6|10853.6|10862.3|10860.3|10850.6|10848.6|1929
1595511000000|2020-07-23 13:30:00|10855.1|10854.1|10820.8|10819.8|10857.1|10856.1|10812.1|10811.1|14303
1595511300000|2020-07-23 13:35:00|10820.1|10819.1|10838.5|10837.5|10847.3|10846.3|10817.8|10816.8|10087
1595511600000|2020-07-23 13:40:00|10837.6|10836.6|10852.6|10851.6|10857.8|10856.8|10834.6|10833.6|8026
1595511900000|2020-07-23 13:45:00|10853.1|10852.1|10873.6|10872.6|10880.3|10879.3|10852.3|10851.3|7918
1595512200000|2020-07-23 13:50:00|10873.8|10872.8|10861.8|10860.8|10883.8|10882.8|10859|10858|6343
1595512500000|2020-07-23 13:55:00|10862.1|10861.1|10856.5|10855.5|10865.8|10864.8|10841.2|10840.2|5723
1595512800000|2020-07-23 14:00:00|10856.6|10855.6|10841.6|10840.6|10867.8|10866.8|10835.8|10834.8|7729
1595513100000|2020-07-23 14:05:00|10841.5|10840.5|10842.8|10841.8|10853.1|10852.1|10828.3|10827.3|5941
1595513400000|2020-07-23 14:10:00|10844.8|10843.8|10804.4|10803.4|10845.3|10844.3|10795.5|10794.5|11638
1595513700000|2020-07-23 14:15:00|10803.5|10802.5|10787|10786|10820.3|10819.3|10785|10784|8478
1595514000000|2020-07-23 14:20:00|10786.7|10785.7|10808.3|10807.3|10809.4|10808.4|10785.5|10784.5|6599
1595514300000|2020-07-23 14:25:00|10809|10808|10828.5|10827.5|10829.2|10828.2|10809|10808|6320
1595514600000|2020-07-23 14:30:00|10828.8|10827.8|10830.2|10829.2|10840.8|10839.8|10827.8|10826.8|4971
1595514900000|2020-07-23 14:35:00|10830.7|10829.7|10836.9|10835.9|10848.5|10847.5|10830.7|10829.7|5709
1595515200000|2020-07-23 14:40:00|10838.5|10837.5|10845.5|10844.5|10852|10851|10837.5|10836.5|5010
1595515500000|2020-07-23 14:45:00|10846.5|10845.5|10853|10852|10859.9|10858.9|10833.9|10832.9|5480
1595515800000|2020-07-23 14:50:00|10853.3|10852.3|10828|10827|10857.3|10856.3|10823.8|10822.8|5136
1595516100000|2020-07-23 14:55:00|10828.3|10827.3|10826.3|10825.3|10836.5|10835.5|10821.5|10820.5|4147
1595516400000|2020-07-23 15:00:00|10826.4|10825.4|10812|10811|10840|10839|10809.9|10808.9|5895
1595516700000|2020-07-23 15:05:00|10812.3|10811.3|10827|10826|10827.8|10826.8|10801|10800|5649
1595517000000|2020-07-23 15:10:00|10826.8|10825.8|10838.8|10837.8|10843.7|10842.7|10819.4|10818.4|3780
1595517300000|2020-07-23 15:15:00|10840|10839|10839.5|10838.5|10841.7|10840.7|10831.8|10830.8|2996
1595517600000|2020-07-23 15:20:00|10839.3|10838.3|10818.5|10817.5|10842.5|10841.5|10815.8|10814.8|4457
1595517900000|2020-07-23 15:25:00|10818.3|10817.3|10828.3|10827.3|10835.5|10834.5|10818.3|10817.3|2841
1595518200000|2020-07-23 15:30:00|10828.8|10827.8|10831.5|10830.5|10838.5|10837.5|10817.3|10816.3|5450
1595518500000|2020-07-23 15:35:00|10830.8|10829.8|10835|10834|10838.5|10837.5|10821.8|10820.8|3468
1595518800000|2020-07-23 15:40:00|10834.9|10833.9|10827.3|10826.3|10836.8|10835.8|10817.3|10816.3|3792
1595519100000|2020-07-23 15:45:00|10827.4|10826.4|10824.2|10823.2|10831.8|10830.8|10818.5|10817.5|2359
1595519400000|2020-07-23 15:50:00|10823.8|10822.8|10809.7|10808.7|10826.4|10825.4|10803.8|10802.8|4188
1595519700000|2020-07-23 15:55:00|10809.8|10808.8|10807.2|10806.2|10821|10820|10803.3|10802.3|3124
1595520000000|2020-07-23 16:00:00|10807.3|10806.3|10768.8|10767.8|10807.7|10806.7|10766.9|10765.9|7224
1595520300000|2020-07-23 16:05:00|10767.9|10766.9|10749|10748|10774.5|10773.5|10747.8|10746.8|7319
1595520600000|2020-07-23 16:10:00|10749.3|10748.3|10766|10765|10766.3|10765.3|10740.5|10739.5|6274
1595520900000|2020-07-23 16:15:00|10765.9|10764.9|10744.3|10743.3|10765.9|10764.9|10743.3|10742.3|5422
1595521200000|2020-07-23 16:20:00|10744.5|10743.5|10729.8|10728.8|10759.9|10758.9|10725.3|10724.3|7778
1595521500000|2020-07-23 16:25:00|10729.5|10728.5|10730|10729|10739.9|10738.9|10719.5|10718.5|6600
1595521800000|2020-07-23 16:30:00|10729.9|10728.9|10703.4|10702.4|10738|10737|10703.3|10702.3|6754
1595522100000|2020-07-23 16:35:00|10702.8|10701.8|10686|10685|10711|10710|10680.5|10679.5|9435
1595522400000|2020-07-23 16:40:00|10685.9|10684.9|10705.1|10704.1|10710.2|10709.2|10683.9|10682.9|6155
1595522700000|2020-07-23 16:45:00|10704.9|10703.9|10701.6|10700.6|10712.9|10711.9|10696.1|10695.1|4685
1595523000000|2020-07-23 16:50:00|10701.9|10700.9|10670.9|10669.9|10702.1|10701.1|10665.5|10664.5|8159
1595523300000|2020-07-23 16:55:00|10670|10669|10703.9|10702.9|10705.5|10704.5|10670|10669|6780
1595523600000|2020-07-23 17:00:00|10703.1|10702.1|10726.2|10725.2|10727.9|10726.9|10698.1|10697.1|6189
1595523900000|2020-07-23 17:05:00|10726.4|10725.4|10719.9|10718.9|10732.5|10731.5|10715.6|10714.6|5062
1595524200000|2020-07-23 17:10:00|10720|10719|10723.1|10722.1|10729.1|10728.1|10707.4|10706.4|3694
1595524500000|2020-07-23 17:15:00|10723.2|10722.2|10698.6|10697.6|10727.6|10726.6|10695.4|10694.4|4632
1595524800000|2020-07-23 17:20:00|10698.9|10697.9|10667.4|10666.4|10703.6|10702.6|10666.5|10665.5|5745
1595525100000|2020-07-23 17:25:00|10667.2|10666.2|10684.1|10683.1|10687.6|10686.6|10666.4|10665.4|4158
1595525400000|2020-07-23 17:30:00|10683.7|10682.7|10653.4|10652.4|10690.1|10689.1|10648.4|10647.4|7790
1595525700000|2020-07-23 17:35:00|10654|10653|10647|10646|10662.9|10661.9|10635.9|10634.9|7811
1595526000000|2020-07-23 17:40:00|10646.9|10645.9|10626.4|10625.4|10649.6|10648.6|10615.2|10614.2|8861
1595526300000|2020-07-23 17:45:00|10626.6|10625.6|10592.9|10591.9|10636.5|10635.5|10591.1|10590.1|9495
1595526600000|2020-07-23 17:50:00|10592.6|10591.6|10597.9|10596.9|10612.4|10611.4|10588.6|10587.6|7773
1595526900000|2020-07-23 17:55:00|10598.2|10597.2|10618.9|10617.9|10622.6|10621.6|10587.1|10586.1|7692
1595527200000|2020-07-23 18:00:00|10618.4|10617.4|10568.9|10567.9|10620.7|10619.7|10568.2|10567.2|13407
1595527500000|2020-07-23 18:05:00|10568.7|10567.7|10574.7|10573.7|10593.5|10592.5|10562.5|10561.5|9681
1595527800000|2020-07-23 18:10:00|10574.6|10573.6|10560.1|10559.1|10575.1|10574.1|10542.5|10541.5|9454
1595528100000|2020-07-23 18:15:00|10560.5|10559.5|10570|10569|10573.4|10572.4|10529.4|10528.4|12087
1595528400000|2020-07-23 18:20:00|10570.6|10569.6|10591.4|10590.4|10591.4|10590.4|10552.1|10551.1|9287
1595528700000|2020-07-23 18:25:00|10590.6|10589.6|10589.9|10588.9|10597.6|10596.6|10579.2|10578.2|6444
1595529000000|2020-07-23 18:30:00|10589.4|10588.4|10602.4|10601.4|10609|10608|10568.6|10567.6|8701
1595529300000|2020-07-23 18:35:00|10602.2|10601.2|10547.5|10546.5|10605.9|10604.9|10547.5|10546.5|8814
1595529600000|2020-07-23 18:40:00|10548.4|10547.4|10580.1|10579.1|10589.6|10588.6|10547.9|10546.9|9628
1595529900000|2020-07-23 18:45:00|10580.2|10579.2|10593.9|10592.9|10595.7|10594.7|10560.7|10559.7|7742
1595530200000|2020-07-23 18:50:00|10594.4|10593.4|10603.4|10602.4|10611.4|10610.4|10592.4|10591.4|7550
1595530500000|2020-07-23 18:55:00|10603.2|10602.2|10598.1|10597.1|10603.9|10602.9|10584.6|10583.6|5300
1595530800000|2020-07-23 19:00:00|10598.4|10597.4|10597.1|10596.1|10608.1|10607.1|10587.9|10586.9|4963
1595531100000|2020-07-23 19:05:00|10597.4|10596.4|10566.2|10565.2|10607.1|10606.1|10564.5|10563.5|6906
1595531400000|2020-07-23 19:10:00|10566.4|10565.4|10567.4|10566.4|10578.7|10577.7|10552.6|10551.6|6221
1595531700000|2020-07-23 19:15:00|10567|10566|10583.2|10582.2|10592.2|10591.2|10562.9|10561.9|6879
1595532000000|2020-07-23 19:20:00|10584.3|10583.3|10567.6|10566.6|10599.4|10598.4|10567.6|10566.6|5025
1595532300000|2020-07-23 19:25:00|10567.1|10566.1|10576.1|10575.1|10582.1|10581.1|10552.4|10551.4|5968
1595532600000|2020-07-23 19:30:00|10576.6|10575.6|10583.9|10582.9|10589.8|10588.8|10548.4|10547.4|8152
1595532900000|2020-07-23 19:35:00|10584.1|10583.1|10593.6|10592.6|10605.6|10604.6|10563.1|10562.1|9427
1595533200000|2020-07-23 19:40:00|10592.6|10591.6|10584.6|10583.6|10599.9|10598.9|10576.5|10575.5|5531
1595533500000|2020-07-23 19:45:00|10584.4|10583.4|10578.9|10577.9|10600.9|10599.9|10578.9|10577.9|6063
1595533800000|2020-07-23 19:50:00|10574.6|10573.6|10574.9|10573.9|10578.1|10577.1|10550.4|10549.4|9014
1595534100000|2020-07-23 19:55:00|10575.3|10574.3|10587.5|10586.5|10592.4|10591.4|10567.9|10566.9|9183
1595534400000|2020-07-23 20:00:00|10588|10586|10557.9|10555.9|10599.5|10597.5|10551|10549|7738
1595534700000|2020-07-23 20:05:00|10557.8|10555.8|10564.6|10562.6|10569.1|10567.1|10542|10540|3726
1595535000000|2020-07-23 20:10:00|10564.8|10562.8|10562.5|10557.5|10573.4|10571.4|10560|10557.5|2197
1595535300000|2020-07-23 20:15:00|10562.4|10557.4|10561.7|10556.7|10565.3|10560.3|10561.2|10556.2|2
1595535600000|2020-07-23 20:20:00|10561.8|10556.8|10561.7|10556.7|10561.8|10556.8|10560.7|10555.7|0
1595535900000|2020-07-23 20:25:00|10561.6|10556.6|10563.1|10558.1|10563.1|10558.1|10560.3|10555.3|0
1595536200000|2020-07-23 20:30:00|10563.4|10558.4|10564.4|10562.4|10565.9|10563.9|10556.4|10554.4|580
1595536500000|2020-07-23 20:35:00|10563.4|10561.4|10562.9|10560.9|10565.4|10563.4|10554.9|10552.9|413
1595536800000|2020-07-23 20:40:00|10561.9|10559.9|10565.4|10563.4|10567.9|10565.9|10561.9|10559.9|286
1595537100000|2020-07-23 20:45:00|10566.4|10564.4|10568.6|10566.6|10570.6|10568.6|10565.1|10563.1|243
1595537400000|2020-07-23 20:50:00|10568.9|10566.9|10568.1|10566.1|10570.6|10568.6|10566.6|10564.6|179
1595537700000|2020-07-23 20:55:00|10568.4|10566.4|10582.4|10577.4|10583.4|10581.4|10567.9|10565.9|442
1595538000000|2020-07-23 21:00:00|10579.6|10574.6|10579.9|10574.9|10583.1|10578.1|10579.3|10574.3|1
1595538300000|2020-07-23 21:05:00|10579.8|10574.8|10576.7|10571.7|10579.8|10574.8|10576.7|10571.7|0
1595538600000|2020-07-23 21:10:00|10576.8|10571.8|10578.8|10573.8|10578.9|10573.9|10576.8|10571.8|0
1595538900000|2020-07-23 21:15:00|10578.9|10573.9|10576.7|10571.7|10578.9|10573.9|10576.7|10571.7|0
1595539200000|2020-07-23 21:20:00|10576.8|10571.8|10577.2|10572.2|10578.9|10573.9|10576.7|10571.7|0
1595539500000|2020-07-23 21:25:00|10577.1|10572.1|10579|10574|10579.4|10574.4|10576.1|10571.1|0
1595539800000|2020-07-23 21:30:00|10578.9|10573.9|10581|10576|10581|10576|10578.9|10573.9|0
1595540100000|2020-07-23 21:35:00|10580.9|10575.9|10581.9|10576.9|10582.1|10577.1|10580.9|10575.9|0
1595540400000|2020-07-23 21:40:00|10581.8|10576.8|10581.1|10576.1|10582.4|10577.4|10581.1|10576.1|0
1595540700000|2020-07-23 21:45:00|10582.3|10577.3|10582.9|10577.9|10583|10578|10581.2|10576.2|0
1595541000000|2020-07-23 21:50:00|10582.8|10577.8|10582.9|10577.9|10583.7|10578.7|10582.2|10577.2|0
1595541300000|2020-07-23 21:55:00|10583|10578|10584|10579|10584|10579|10582.8|10577.8|0
1595541600000|2020-07-23 22:00:00|10584.1|10582.1|10589.3|10587.3|10593.5|10591.5|10580.9|10578.9|675
1595541900000|2020-07-23 22:05:00|10591.1|10589.1|10599.3|10597.3|10600.5|10598.5|10589.8|10587.8|544
1595542200000|2020-07-23 22:10:00|10599.5|10597.5|10601.4|10599.4|10602.8|10600.8|10598.3|10596.3|291
1595542500000|2020-07-23 22:15:00|10601.3|10599.3|10600.3|10598.3|10602.3|10600.3|10599.8|10597.8|262
1595542800000|2020-07-23 22:20:00|10600.5|10598.5|10600.3|10598.3|10602|10600|10599.3|10597.3|265
1595543100000|2020-07-23 22:25:00|10600.5|10598.5|10601|10599|10601.4|10599.4|10595.1|10593.1|325
1595543400000|2020-07-23 22:30:00|10600.6|10598.6|10602.5|10600.5|10604|10602|10600.6|10598.6|257
1595543700000|2020-07-23 22:35:00|10602.4|10600.4|10602.3|10600.3|10603.6|10601.6|10601.9|10599.9|150
1595544000000|2020-07-23 22:40:00|10602.1|10600.1|10606.1|10604.1|10607.4|10605.4|10601.6|10599.6|415
1595544300000|2020-07-23 22:45:00|10606|10604|10607.3|10605.3|10608.3|10606.3|10605.4|10603.4|231
1595544600000|2020-07-23 22:50:00|10607|10605|10607.5|10605.5|10608.3|10606.3|10606.3|10604.3|134
1595544900000|2020-07-23 22:55:00|10607.4|10605.4|10604.9|10602.9|10607.6|10605.6|10600|10598|567
1595545200000|2020-07-23 23:00:00|10605|10603|10599.3|10597.3|10607.6|10605.6|10596.6|10594.6|533
1595545500000|2020-07-23 23:05:00|10599.4|10597.4|10598.1|10596.1|10602|10600|10598.1|10596.1|181
1595545800000|2020-07-23 23:10:00|10597.9|10595.9|10592.9|10590.9|10598.3|10596.3|10590.4|10588.4|850
1595546100000|2020-07-23 23:15:00|10592.8|10590.8|10595|10593|10595.8|10593.8|10592.8|10590.8|205
1595546400000|2020-07-23 23:20:00|10595.1|10593.1|10597.9|10595.9|10599.4|10597.4|10594.3|10592.3|147
1595546700000|2020-07-23 23:25:00|10597.8|10595.8|10599.3|10597.3|10600|10598|10594.5|10592.5|169
1595547000000|2020-07-23 23:30:00|10599.5|10597.5|10595.1|10593.1|10603|10601|10591.9|10589.9|389
1595547300000|2020-07-23 23:35:00|10595|10593|10596.3|10594.3|10596.6|10594.6|10589.5|10587.5|278
1595547600000|2020-07-23 23:40:00|10596.1|10594.1|10599|10597|10600.6|10598.6|10593.8|10591.8|294
1595547900000|2020-07-23 23:45:00|10599.1|10597.1|10598.5|10596.5|10602.6|10600.6|10597.4|10595.4|310
1595548200000|2020-07-23 23:50:00|10598.4|10596.4|10596.4|10594.4|10599.1|10597.1|10594.6|10592.6|287
1595548500000|2020-07-23 23:55:00|10595.9|10593.9|10597.9|10595.9|10598.4|10596.4|10595.1|10593.1|162
1595548800000|2020-07-24 00:00:00|10597.8|10595.8|10595.9|10593.9|10600.3|10598.3|10590.9|10588.9|435
1595549100000|2020-07-24 00:05:00|10595.8|10593.8|10594|10592|10596.5|10594.5|10591.6|10589.6|277
1595549400000|2020-07-24 00:10:00|10594.1|10592.1|10591.3|10589.3|10594.8|10592.8|10591|10589|198
1595549700000|2020-07-24 00:15:00|10591.4|10589.4|10597.3|10595.3|10598.1|10596.1|10590.6|10588.6|363
1595550000000|2020-07-24 00:20:00|10597.1|10595.1|10596.6|10594.6|10597.1|10595.1|10591.1|10589.1|294
1595550300000|2020-07-24 00:25:00|10596.3|10594.3|10597.5|10595.5|10601.8|10599.8|10596.3|10594.3|237
1595550600000|2020-07-24 00:30:00|10598.3|10596.3|10596.4|10594.4|10600.1|10598.1|10593.5|10591.5|148
1595550900000|2020-07-24 00:35:00|10596.5|10594.5|10595.9|10593.9|10598.5|10596.5|10593.5|10591.5|117
1595551200000|2020-07-24 00:40:00|10595.8|10593.8|10594.5|10592.5|10596.3|10594.3|10592.5|10590.5|355
1595551500000|2020-07-24 00:45:00|10593.9|10591.9|10594.4|10592.4|10597.9|10595.9|10593.9|10591.9|486
1595551800000|2020-07-24 00:50:00|10594.6|10592.6|10597.1|10595.1|10597.9|10595.9|10593.6|10591.6|342
1595552100000|2020-07-24 00:55:00|10597.3|10595.3|10611.1|10609.1|10611.8|10609.8|10597.3|10595.3|633
1595552400000|2020-07-24 01:00:00|10611.4|10609.4|10609.8|10607.8|10613.1|10611.1|10608.8|10606.8|294
1595552700000|2020-07-24 01:05:00|10610.1|10608.1|10607.6|10605.6|10611.5|10609.5|10607.1|10605.1|225
1595553000000|2020-07-24 01:10:00|10607.5|10605.5|10603.9|10601.9|10607.6|10605.6|10600.4|10598.4|449
1595553300000|2020-07-24 01:15:00|10603.8|10601.8|10601|10599|10604.1|10602.1|10599.6|10597.6|299
1595553600000|2020-07-24 01:20:00|10601.3|10599.3|10600.8|10598.8|10603.3|10601.3|10599.6|10597.6|336
1595553900000|2020-07-24 01:25:00|10600.6|10598.6|10605.8|10603.8|10606.8|10604.8|10600.1|10598.1|216
1595554200000|2020-07-24 01:30:00|10606.1|10604.1|10609.4|10607.4|10610.4|10608.4|10603|10601|420
1595554500000|2020-07-24 01:35:00|10609.6|10607.6|10606.6|10604.6|10611.1|10609.1|10603.5|10601.5|284
1595554800000|2020-07-24 01:40:00|10606.8|10604.8|10602.1|10600.1|10608|10606|10601.8|10599.8|210
1595555100000|2020-07-24 01:45:00|10602|10600|10575.5|10573.5|10602.1|10600.1|10563.6|10561.6|1834
1595555400000|2020-07-24 01:50:00|10575.4|10573.4|10578.6|10576.6|10580.6|10578.6|10573.3|10571.3|504
1595555700000|2020-07-24 01:55:00|10578.8|10576.8|10585.5|10583.5|10587.9|10585.9|10576.4|10574.4|403
1595556000000|2020-07-24 02:00:00|10584.3|10582.3|10578.9|10576.9|10584.9|10582.9|10577.3|10575.3|381
1595556300000|2020-07-24 02:05:00|10579|10577|10583.5|10581.5|10584|10582|10575|10573|295
1595556600000|2020-07-24 02:10:00|10583.4|10581.4|10584|10582|10584.1|10582.1|10576.4|10574.4|272
1595556900000|2020-07-24 02:15:00|10584.1|10582.1|10579.9|10577.9|10584.9|10582.9|10578.8|10576.8|211
1595557200000|2020-07-24 02:20:00|10580.3|10578.3|10579|10577|10581.1|10579.1|10578.8|10576.8|89
1595557500000|2020-07-24 02:25:00|10579.3|10577.3|10576.3|10574.3|10579.3|10577.3|10569.5|10567.5|440
1595557800000|2020-07-24 02:30:00|10576.4|10574.4|10572.8|10570.8|10577.8|10575.8|10570.5|10568.5|298
1595558100000|2020-07-24 02:35:00|10573.6|10571.6|10574.9|10572.9|10577.5|10575.5|10571.6|10569.6|243
1595558400000|2020-07-24 02:40:00|10574.5|10572.5|10576.8|10574.8|10581.5|10579.5|10574.4|10572.4|222
1595558700000|2020-07-24 02:45:00|10576.3|10574.3|10574.3|10572.3|10578.5|10576.5|10574.3|10572.3|167
1595559000000|2020-07-24 02:50:00|10574|10572|10559.3|10557.3|10574|10572|10558.6|10556.6|911
1595559300000|2020-07-24 02:55:00|10559.5|10557.5|10568.3|10566.3|10568.3|10566.3|10559.4|10557.4|284
1595559600000|2020-07-24 03:00:00|10568.4|10566.4|10566.8|10564.8|10573.4|10571.4|10564.8|10562.8|497
1595559900000|2020-07-24 03:05:00|10566.6|10564.6|10569.5|10567.5|10570|10568|10558.3|10556.3|381
1595560200000|2020-07-24 03:10:00|10569.1|10567.1|10567.8|10565.8|10569.1|10567.1|10564|10562|186
1595560500000|2020-07-24 03:15:00|10567.6|10565.6|10561.1|10559.1|10567.6|10565.6|10561.1|10559.1|258
1595560800000|2020-07-24 03:20:00|10561|10559|10541|10539|10562.3|10560.3|10541|10539|1226
1595561100000|2020-07-24 03:25:00|10540.4|10538.4|10538.4|10536.4|10543.6|10541.6|10532.8|10530.8|1136
1595561400000|2020-07-24 03:30:00|10538.3|10536.3|10521|10519|10538.3|10536.3|10516.6|10514.6|2011
1595561700000|2020-07-24 03:35:00|10521.1|10519.1|10528.3|10526.3|10529.1|10527.1|10517.3|10515.3|859
1595562000000|2020-07-24 03:40:00|10528.1|10526.1|10504.6|10502.6|10528.9|10526.9|10499.4|10497.4|1831
1595562300000|2020-07-24 03:45:00|10504.5|10502.5|10483.8|10481.8|10504.5|10502.5|10466.8|10464.8|2909
1595562600000|2020-07-24 03:50:00|10484|10482|10485|10483|10491.6|10489.6|10480.5|10478.5|1320
1595562900000|2020-07-24 03:55:00|10484.9|10482.9|10486.9|10484.9|10493.8|10491.8|10482.9|10480.9|837
1595563200000|2020-07-24 04:00:00|10487.3|10485.3|10484.3|10482.3|10490.6|10488.6|10483.8|10481.8|450
1595563500000|2020-07-24 04:05:00|10483.9|10481.9|10494.6|10492.6|10494.8|10492.8|10469.9|10467.9|1464
1595563800000|2020-07-24 04:10:00|10494.8|10492.8|10493.4|10491.4|10499.1|10497.1|10492.9|10490.9|687
1595564100000|2020-07-24 04:15:00|10493.1|10491.1|10493.1|10491.1|10497.1|10495.1|10489.3|10487.3|518
1595564400000|2020-07-24 04:20:00|10493.3|10491.3|10494.8|10492.8|10498.6|10496.6|10478.9|10476.9|702
1595564700000|2020-07-24 04:25:00|10494.4|10492.4|10494.8|10492.8|10498.9|10496.9|10493.3|10491.3|296
1595565000000|2020-07-24 04:30:00|10494.9|10492.9|10505.6|10503.6|10510.5|10508.5|10491.8|10489.8|1199
1595565300000|2020-07-24 04:35:00|10505.1|10503.1|10509.4|10507.4|10512.1|10510.1|10503.9|10501.9|395
1595565600000|2020-07-24 04:40:00|10509.9|10507.9|10523.3|10521.3|10528.3|10526.3|10508.6|10506.6|954
1595565900000|2020-07-24 04:45:00|10523.4|10521.4|10518.9|10516.9|10525.4|10523.4|10517.4|10515.4|370
1595566200000|2020-07-24 04:50:00|10518.3|10516.3|10515.8|10513.8|10520.5|10518.5|10514.6|10512.6|343
1595566500000|2020-07-24 04:55:00|10515.9|10513.9|10510.5|10508.5|10517.8|10515.8|10507.1|10505.1|571
1595566800000|2020-07-24 05:00:00|10510.4|10508.4|10493.3|10491.3|10511.3|10509.3|10491.3|10489.3|1166
1595567100000|2020-07-24 05:05:00|10492.8|10490.8|10507|10505|10510.3|10508.3|10492.8|10490.8|828
1595567400000|2020-07-24 05:10:00|10506.4|10504.4|10511.3|10509.3|10513.6|10511.6|10499.5|10497.5|673
1595567700000|2020-07-24 05:15:00|10511|10509|10511.3|10509.3|10512.5|10510.5|10505.4|10503.4|421
1595568000000|2020-07-24 05:20:00|10511.5|10509.5|10501.3|10499.3|10511.5|10509.5|10496.4|10494.4|540
1595568300000|2020-07-24 05:25:00|10500.4|10498.4|10494.8|10492.8|10503.3|10501.3|10493.5|10491.5|397
1595568600000|2020-07-24 05:30:00|10493.8|10491.8|10495.8|10493.8|10499.9|10497.9|10486.4|10484.4|788
1595568900000|2020-07-24 05:35:00|10495.6|10493.6|10492|10490|10499.3|10497.3|10490.4|10488.4|523
1595569200000|2020-07-24 05:40:00|10491.9|10489.9|10497.3|10495.3|10500.9|10498.9|10484.8|10482.8|821
1595569500000|2020-07-24 05:45:00|10497.1|10495.1|10488.1|10486.1|10498.1|10496.1|10480.4|10478.4|728
1595569800000|2020-07-24 05:50:00|10488.3|10486.3|10491.1|10489.1|10495.3|10493.3|10485|10483|549
1595570100000|2020-07-24 05:55:00|10491.4|10489.4|10494.8|10492.8|10495.5|10493.5|10488.3|10486.3|422
1595570400000|2020-07-24 06:00:00|10494.9|10492.9|10493.5|10491.5|10504.8|10502.8|10483.1|10481.1|1444
1595570700000|2020-07-24 06:05:00|10493.1|10491.1|10490.3|10488.3|10496.4|10494.4|10485.1|10483.1|872
1595571000000|2020-07-24 06:10:00|10490.1|10488.1|10497.3|10495.3|10502.4|10500.4|10490|10488|754
1595571300000|2020-07-24 06:15:00|10497.4|10495.4|10492.1|10490.1|10500.6|10498.6|10490.5|10488.5|520
1595571600000|2020-07-24 06:20:00|10492.5|10490.5|10489.1|10487.1|10495.8|10493.8|10487|10485|454
1595571900000|2020-07-24 06:25:00|10489|10487|10496.3|10494.3|10501|10499|10483.8|10481.8|768
1595572200000|2020-07-24 06:30:00|10496.1|10494.1|10495.1|10493.1|10500|10498|10490.3|10488.3|457
1595572500000|2020-07-24 06:35:00|10494.5|10492.5|10488.1|10486.1|10494.8|10492.8|10487.1|10485.1|387
1595572800000|2020-07-24 06:40:00|10488|10486|10479.5|10477.5|10491.1|10489.1|10478.6|10476.6|591
1595573100000|2020-07-24 06:45:00|10480.1|10478.1|10474.9|10472.9|10483.8|10481.8|10469.6|10467.6|981
1595573400000|2020-07-24 06:50:00|10475|10473|10462.1|10460.1|10479.5|10477.5|10454.9|10452.9|1699
1595573700000|2020-07-24 06:55:00|10462.5|10460.5|10442.1|10440.1|10463.6|10461.6|10441.6|10439.6|1601
1595574000000|2020-07-24 07:00:00|10442.6|10440.6|10452.8|10450.8|10460.9|10458.9|10442.6|10440.6|2035
1595574300000|2020-07-24 07:05:00|10452|10450|10431.6|10429.6|10456.5|10454.5|10428.8|10426.8|2042
1595574600000|2020-07-24 07:10:00|10431.1|10429.1|10419.6|10417.6|10435.3|10433.3|10417.6|10415.6|2006
1595574900000|2020-07-24 07:15:00|10420.5|10418.5|10416.6|10414.6|10433.3|10431.3|10409.1|10407.1|2205
1595575200000|2020-07-24 07:20:00|10416.9|10414.9|10419.4|10417.4|10420.3|10418.3|10404.6|10402.6|2052
1595575500000|2020-07-24 07:25:00|10419.1|10417.1|10424.3|10422.3|10429.4|10427.4|10415.9|10413.9|1535
1595575800000|2020-07-24 07:30:00|10425.8|10423.8|10396.9|10394.9|10428|10426|10396.6|10394.6|2338
1595576100000|2020-07-24 07:35:00|10396.4|10394.4|10417|10415|10419.1|10417.1|10394.6|10392.6|1762
1595576400000|2020-07-24 07:40:00|10417.5|10415.5|10426.5|10424.5|10431.9|10429.9|10416|10414|1326
1595576700000|2020-07-24 07:45:00|10426.3|10424.3|10432.9|10430.9|10438.9|10436.9|10426.1|10424.1|923
1595577000000|2020-07-24 07:50:00|10433.1|10431.1|10433.5|10431.5|10437.1|10435.1|10425.5|10423.5|840
1595577300000|2020-07-24 07:55:00|10433.4|10431.4|10432.3|10430.3|10435|10433|10425.5|10423.5|723
1595577600000|2020-07-24 08:00:00|10432|10430|10439.9|10437.9|10442.4|10440.4|10427.9|10425.9|1236
1595577900000|2020-07-24 08:05:00|10440|10438|10427.3|10425.3|10444.3|10442.3|10427.3|10425.3|1096
1595578200000|2020-07-24 08:10:00|10426.8|10424.8|10445.1|10443.1|10447.3|10445.3|10426.3|10424.3|1079
1595578500000|2020-07-24 08:15:00|10445|10443|10448.8|10446.8|10450.5|10448.5|10441.1|10439.1|989
1595578800000|2020-07-24 08:20:00|10448.9|10446.9|10444|10442|10450.1|10448.1|10438.4|10436.4|562
1595579100000|2020-07-24 08:25:00|10445|10443|10438.1|10436.1|10445.3|10443.3|10434.8|10432.8|688
1595579400000|2020-07-24 08:30:00|10438|10436|10448.1|10446.1|10451.3|10449.3|10436.5|10434.5|868
1595579700000|2020-07-24 08:35:00|10448|10446|10452.5|10450.5|10455.1|10453.1|10441.3|10439.3|838
1595580000000|2020-07-24 08:40:00|10453.1|10451.1|10451.9|10449.9|10456.1|10454.1|10449.8|10447.8|648
1595580300000|2020-07-24 08:45:00|10452|10450|10444|10442|10452.3|10450.3|10443|10441|590
1595580600000|2020-07-24 08:50:00|10443.8|10441.8|10452.4|10450.4|10454.3|10452.3|10442.4|10440.4|549
1595580900000|2020-07-24 08:55:00|10452.1|10450.1|10452.4|10450.4|10456.1|10454.1|10446.9|10444.9|603
1595581200000|2020-07-24 09:00:00|10451.9|10449.9|10445.1|10443.1|10454.5|10452.5|10444.3|10442.3|944
1595581500000|2020-07-24 09:05:00|10445.4|10443.4|10444.3|10442.3|10448.6|10446.6|10440.8|10438.8|596
1595581800000|2020-07-24 09:10:00|10444.4|10442.4|10448.8|10446.8|10452.1|10450.1|10444.4|10442.4|479
1595582100000|2020-07-24 09:15:00|10448.5|10446.5|10447.4|10445.4|10451.1|10449.1|10443.9|10441.9|519
1595582400000|2020-07-24 09:20:00|10447.5|10445.5|10452.8|10450.8|10453.6|10451.6|10445.5|10443.5|818
1595582700000|2020-07-24 09:25:00|10453|10451|10459.9|10457.9|10460.6|10458.6|10450.4|10448.4|591
1595583000000|2020-07-24 09:30:00|10460.3|10458.3|10469.1|10467.1|10470|10468|10458.9|10456.9|1320
1595583300000|2020-07-24 09:35:00|10468.1|10466.1|10464.9|10462.9|10473|10471|10463.3|10461.3|674
1595583600000|2020-07-24 09:40:00|10465|10463|10468.6|10466.6|10470.6|10468.6|10463.5|10461.5|458
1595583900000|2020-07-24 09:45:00|10468.4|10466.4|10466.6|10464.6|10470.4|10468.4|10466.5|10464.5|270
1595584200000|2020-07-24 09:50:00|10466.4|10464.4|10473.4|10471.4|10475|10473|10466.4|10464.4|566
1595584500000|2020-07-24 09:55:00|10473.3|10471.3|10481.8|10479.8|10482.6|10480.6|10473|10471|746
1595584800000|2020-07-24 10:00:00|10481.9|10479.9|10480.6|10478.6|10484.1|10482.1|10478.1|10476.1|749
1595585100000|2020-07-24 10:05:00|10480.5|10478.5|10489|10487|10492.4|10490.4|10475.9|10473.9|866
1595585400000|2020-07-24 10:10:00|10490|10488|10484.1|10482.1|10490|10488|10483|10481|627
1595585700000|2020-07-24 10:15:00|10484.3|10482.3|10489|10487|10490|10488|10481.8|10479.8|843
1595586000000|2020-07-24 10:20:00|10489.1|10487.1|10495.8|10493.8|10497.6|10495.6|10488.9|10486.9|1130
1595586300000|2020-07-24 10:25:00|10495.9|10493.9|10495.4|10493.4|10499.6|10497.6|10493.9|10491.9|502
1595586600000|2020-07-24 10:30:00|10495.1|10493.1|10475.1|10473.1|10497.6|10495.6|10475|10473|1507
1595586900000|2020-07-24 10:35:00|10475.3|10473.3|10465.3|10463.3|10476.3|10474.3|10460|10458|1468
1595587200000|2020-07-24 10:40:00|10463.6|10461.6|10466.8|10464.8|10474.5|10472.5|10463.1|10461.1|927
1595587500000|2020-07-24 10:45:00|10467.3|10465.3|10465.9|10463.9|10472.5|10470.5|10465.5|10463.5|628
1595587800000|2020-07-24 10:50:00|10465.8|10463.8|10483.1|10481.1|10489.6|10487.6|10465.5|10463.5|1156
1595588100000|2020-07-24 10:55:00|10483.3|10481.3|10484.4|10482.4|10485.5|10483.5|10480.9|10478.9|326
1595588400000|2020-07-24 11:00:00|10484.9|10482.9|10508.6|10506.6|10511.8|10509.8|10484|10482|1654
1595588700000|2020-07-24 11:05:00|10508.5|10506.5|10512.1|10510.1|10513.9|10511.9|10504|10502|1065
1595589000000|2020-07-24 11:10:00|10512.4|10510.4|10493.9|10491.9|10513.1|10511.1|10493.4|10491.4|966
1595589300000|2020-07-24 11:15:00|10492.9|10490.9|10484|10482|10498.5|10496.5|10483.3|10481.3|1202
1595589600000|2020-07-24 11:20:00|10484.5|10482.5|10482|10480|10488.1|10486.1|10478.4|10476.4|924
1595589900000|2020-07-24 11:25:00|10482.1|10480.1|10472.6|10470.6|10486.5|10484.5|10471.4|10469.4|810
1595590200000|2020-07-24 11:30:00|10472.9|10470.9|10468.5|10466.5|10475.3|10473.3|10465.1|10463.1|1015
1595590500000|2020-07-24 11:35:00|10468.4|10466.4|10460.4|10458.4|10468.5|10466.5|10459.5|10457.5|1260
1595590800000|2020-07-24 11:40:00|10459.9|10457.9|10455.1|10453.1|10464.5|10462.5|10449.4|10447.4|1341
1595591100000|2020-07-24 11:45:00|10455|10453|10444|10442|10458.3|10456.3|10426.6|10424.6|3254
1595591400000|2020-07-24 11:50:00|10444.1|10442.1|10448.1|10446.1|10453.6|10451.6|10444.1|10442.1|1292
1595591700000|2020-07-24 11:55:00|10447.8|10445.8|10462.1|10460.1|10465.5|10463.5|10446|10444|1391
1595592000000|2020-07-24 12:00:00|10462.3|10460.3|10460.8|10458.8|10464.9|10462.9|10451.9|10449.9|1010
1595592300000|2020-07-24 12:05:00|10460.6|10458.6|10470.8|10468.8|10474.1|10472.1|10460.5|10458.5|1271
1595592600000|2020-07-24 12:10:00|10471|10469|10478.3|10476.3|10482.6|10480.6|10469.6|10467.6|1222
1595592900000|2020-07-24 12:15:00|10477.9|10475.9|10472|10470|10481.9|10479.9|10471.8|10469.8|859
1595593200000|2020-07-24 12:20:00|10472.3|10470.3|10456.6|10454.6|10476.1|10474.1|10453.9|10451.9|1632
1595593500000|2020-07-24 12:25:00|10456.9|10454.9|10471.4|10469.4|10472.4|10470.4|10456.4|10454.4|896
1595593800000|2020-07-24 12:30:00|10471.5|10469.5|10462.1|10460.1|10472.1|10470.1|10461.8|10459.8|908
1595594100000|2020-07-24 12:35:00|10462|10460|10457.5|10455.5|10465.5|10463.5|10454.6|10452.6|948
1595594400000|2020-07-24 12:40:00|10457.8|10455.8|10470.6|10468.6|10471.4|10469.4|10448.5|10446.5|2835
1595594700000|2020-07-24 12:45:00|10470.8|10468.8|10477.8|10475.8|10479.6|10477.6|10465.4|10463.4|2049
1595595000000|2020-07-24 12:50:00|10477.3|10475.3|10477.4|10475.4|10482.1|10480.1|10473.3|10471.3|1234
1595595300000|2020-07-24 12:55:00|10477.5|10475.5|10461.4|10459.4|10479.5|10477.5|10457.4|10455.4|1819
1595595600000|2020-07-24 13:00:00|10459.9|10457.9|10460.6|10458.6|10470|10468|10459|10457|1886
1595595900000|2020-07-24 13:05:00|10460.5|10458.5|10441.9|10439.9|10461.4|10459.4|10441.6|10439.6|2419
1595596200000|2020-07-24 13:10:00|10441.6|10439.6|10446.4|10444.4|10448.4|10446.4|10431.6|10429.6|4435
1595596500000|2020-07-24 13:15:00|10446.6|10444.6|10449.5|10447.5|10456.3|10454.3|10444.6|10442.6|2674
1595596800000|2020-07-24 13:20:00|10449.6|10447.6|10440.6|10438.6|10455.8|10453.8|10436.9|10434.9|1651
1595597100000|2020-07-24 13:25:00|10441.1|10439.1|10430.1|10428.1|10444.6|10442.6|10426.3|10424.3|2887
1595597400000|2020-07-24 13:30:00|10429.6|10428.6|10420.9|10419.9|10447.1|10446.1|10396.4|10395.4|17930
1595597700000|2020-07-24 13:35:00|10419.4|10418.4|10352.3|10351.3|10419.4|10418.4|10329.1|10328.1|19546
1595598000000|2020-07-24 13:40:00|10351.6|10350.6|10373.5|10372.5|10380.5|10379.5|10318.3|10317.3|16617
1595598300000|2020-07-24 13:45:00|10371.8|10370.8|10350.9|10349.9|10382.9|10381.9|10348.1|10347.1|13537
1595598600000|2020-07-24 13:50:00|10351.5|10350.5|10359.4|10358.4|10373.1|10372.1|10338.1|10337.1|10928
1595598900000|2020-07-24 13:55:00|10358.9|10357.9|10397.1|10396.1|10402|10401|10350.6|10349.6|8620
1595599200000|2020-07-24 14:00:00|10396.9|10395.9|10413.6|10412.6|10421.4|10420.4|10389.8|10388.8|11777
1595599500000|2020-07-24 14:05:00|10415|10414|10444.6|10443.6|10449.4|10448.4|10405.4|10404.4|9689
1595599800000|2020-07-24 14:10:00|10445.3|10444.3|10411.8|10410.8|10446.3|10445.3|10403.1|10402.1|8590
1595600100000|2020-07-24 14:15:00|10411.6|10410.6|10439.3|10438.3|10445.3|10444.3|10405.3|10404.3|7165
1595600400000|2020-07-24 14:20:00|10439|10438|10465.1|10464.1|10474.5|10473.5|10439|10438|8862
1595600700000|2020-07-24 14:25:00|10465.3|10464.3|10460.8|10459.8|10475.1|10474.1|10451.3|10450.3|8881
1595601000000|2020-07-24 14:30:00|10461|10460|10414.3|10413.3|10469.6|10468.6|10407.3|10406.3|8460
1595601300000|2020-07-24 14:35:00|10415.3|10414.3|10418.5|10417.5|10437.6|10436.6|10405.8|10404.8|6819
1595601600000|2020-07-24 14:40:00|10418.8|10417.8|10444.1|10443.1|10449.3|10448.3|10418.1|10417.1|5931
1595601900000|2020-07-24 14:45:00|10444|10443|10448.9|10447.9|10457.6|10456.6|10428.6|10427.6|5187
1595602200000|2020-07-24 14:50:00|10449|10448|10477.5|10476.5|10483.5|10482.5|10442.8|10441.8|6002
1595602500000|2020-07-24 14:55:00|10477.6|10476.6|10515.8|10514.8|10517|10516|10477.6|10476.6|9190
1595602800000|2020-07-24 15:00:00|10515.5|10514.5|10499.5|10498.5|10522.5|10521.5|10497.9|10496.9|7653
1595603100000|2020-07-24 15:05:00|10499.3|10498.3|10509.1|10508.1|10518.3|10517.3|10495.3|10494.3|5996
1595603400000|2020-07-24 15:10:00|10509.5|10508.5|10508|10507|10517.8|10516.8|10499.5|10498.5|4716
1595603700000|2020-07-24 15:15:00|10508.1|10507.1|10495.9|10494.9|10517|10516|10487.8|10486.8|5836
1595604000000|2020-07-24 15:20:00|10495.8|10494.8|10525.5|10524.5|10527.3|10526.3|10495.3|10494.3|6974
1595604300000|2020-07-24 15:25:00|10524.8|10523.8|10537|10536|10544.1|10543.1|10523.5|10522.5|7146
1595604600000|2020-07-24 15:30:00|10536.8|10535.8|10527.3|10526.3|10540.8|10539.8|10519.3|10518.3|6012
1595604900000|2020-07-24 15:35:00|10526.8|10525.8|10503|10502|10528.8|10527.8|10502|10501|6064
1595605200000|2020-07-24 15:40:00|10504.3|10503.3|10531|10530|10532.8|10531.8|10502.9|10501.9|4820
1595605500000|2020-07-24 15:45:00|10531.1|10530.1|10503.3|10502.3|10537.5|10536.5|10500.1|10499.1|5579
1595605800000|2020-07-24 15:50:00|10502.6|10501.6|10502.5|10501.5|10516|10515|10496.8|10495.8|3363
1595606100000|2020-07-24 15:55:00|10502.4|10501.4|10522|10521|10524|10523|10485.5|10484.5|5908
1595606400000|2020-07-24 16:00:00|10522.1|10521.1|10495.8|10494.8|10524.3|10523.3|10489.8|10488.8|7010
1595606700000|2020-07-24 16:05:00|10496|10495|10482.8|10481.8|10501.1|10500.1|10470.6|10469.6|6049
1595607000000|2020-07-24 16:10:00|10482.5|10481.5|10458.8|10457.8|10494|10493|10458.5|10457.5|5440
1595607300000|2020-07-24 16:15:00|10459|10458|10454.8|10453.8|10470.8|10469.8|10453|10452|6408
1595607600000|2020-07-24 16:20:00|10456|10455|10452.5|10451.5|10472|10471|10447.3|10446.3|5367
1595607900000|2020-07-24 16:25:00|10452|10451|10483.1|10482.1|10486|10485|10451.9|10450.9|5315
1595608200000|2020-07-24 16:30:00|10483.4|10482.4|10475|10474|10487.5|10486.5|10468.5|10467.5|4110
1595608500000|2020-07-24 16:35:00|10475.8|10474.8|10471.5|10470.5|10479.5|10478.5|10465.8|10464.8|3313
1595608800000|2020-07-24 16:40:00|10472.4|10471.4|10448.6|10447.6|10475.3|10474.3|10444.1|10443.1|4318
1595609100000|2020-07-24 16:45:00|10448|10447|10454.4|10453.4|10457.5|10456.5|10444.4|10443.4|4460
1595609400000|2020-07-24 16:50:00|10454.6|10453.6|10450.4|10449.4|10460.8|10459.8|10439.8|10438.8|4932
1595609700000|2020-07-24 16:55:00|10450.8|10449.8|10445.3|10444.3|10451.4|10450.4|10434.9|10433.9|4756
1595610000000|2020-07-24 17:00:00|10444.9|10443.9|10453.6|10452.6|10467.4|10466.4|10440.5|10439.5|4127
1595610300000|2020-07-24 17:05:00|10454.1|10453.1|10428.9|10427.9|10458.8|10457.8|10421.6|10420.6|6404
1595610600000|2020-07-24 17:10:00|10428.1|10427.1|10400.1|10399.1|10430.6|10429.6|10399.5|10398.5|8240
1595610900000|2020-07-24 17:15:00|10399.9|10398.9|10410.6|10409.6|10412.4|10411.4|10396.5|10395.5|4292
1595611200000|2020-07-24 17:20:00|10410.5|10409.5|10424.6|10423.6|10425.9|10424.9|10410.4|10409.4|3999
1595611500000|2020-07-24 17:25:00|10424.8|10423.8|10446.6|10445.6|10449|10448|10423.8|10422.8|3667
1595611800000|2020-07-24 17:30:00|10446.9|10445.9|10431.6|10430.6|10447.5|10446.5|10429.1|10428.1|5106
1595612100000|2020-07-24 17:35:00|10431.9|10430.9|10451.1|10450.1|10453.1|10452.1|10431.9|10430.9|3590
1595612400000|2020-07-24 17:40:00|10451.3|10450.3|10467.6|10466.6|10475.5|10474.5|10451.3|10450.3|3970
1595612700000|2020-07-24 17:45:00|10467.1|10466.1|10499.1|10498.1|10499.9|10498.9|10466.6|10465.6|4538
1595613000000|2020-07-24 17:50:00|10498.8|10497.8|10486.4|10485.4|10499.1|10498.1|10478.6|10477.6|3899
1595613300000|2020-07-24 17:55:00|10486.3|10485.3|10487.5|10486.5|10491.1|10490.1|10482|10481|2814
1595613600000|2020-07-24 18:00:00|10487.8|10486.8|10504.8|10503.8|10511.9|10510.9|10481.5|10480.5|4758
1595613900000|2020-07-24 18:05:00|10504.9|10503.9|10515.6|10514.6|10522.1|10521.1|10499.4|10498.4|3976
1595614200000|2020-07-24 18:10:00|10515.9|10514.9|10508.1|10507.1|10521.1|10520.1|10501.5|10500.5|3985
1595614500000|2020-07-24 18:15:00|10507.9|10506.9|10497.4|10496.4|10513.1|10512.1|10495.3|10494.3|3763
1595614800000|2020-07-24 18:20:00|10497.3|10496.3|10506.4|10505.4|10507.9|10506.9|10497.3|10496.3|5998
1595615100000|2020-07-24 18:25:00|10506.6|10505.6|10525.5|10524.5|10525.8|10524.8|10503.3|10502.3|3273
1595615400000|2020-07-24 18:30:00|10525.4|10524.4|10499.1|10498.1|10526.1|10525.1|10496.4|10495.4|3405
1595615700000|2020-07-24 18:35:00|10498.9|10497.9|10508.4|10507.4|10509.1|10508.1|10485.1|10484.1|4082
1595616000000|2020-07-24 18:40:00|10508.9|10507.9|10497.9|10496.9|10513.6|10512.6|10495.1|10494.1|3034
1595616300000|2020-07-24 18:45:00|10497.6|10496.6|10488.1|10487.1|10504.1|10503.1|10485.3|10484.3|2681
1595616600000|2020-07-24 18:50:00|10488|10487|10479.1|10478.1|10497.4|10496.4|10476.6|10475.6|3274
1595616900000|2020-07-24 18:55:00|10479.3|10478.3|10491.8|10490.8|10493.9|10492.9|10469.3|10468.3|3737
1595617200000|2020-07-24 19:00:00|10491.6|10490.6|10502.1|10501.1|10503.4|10502.4|10481.1|10480.1|4023
1595617500000|2020-07-24 19:05:00|10501.9|10500.9|10504.3|10503.3|10512.1|10511.1|10497.6|10496.6|3291
1595617800000|2020-07-24 19:10:00|10504.4|10503.4|10505.6|10504.6|10518.4|10517.4|10500.1|10499.1|3766
1595618100000|2020-07-24 19:15:00|10505.5|10504.5|10475.3|10474.3|10507.4|10506.4|10473.4|10472.4|5108
1595618400000|2020-07-24 19:20:00|10475.6|10474.6|10473|10472|10488.6|10487.6|10471.1|10470.1|3883
1595618700000|2020-07-24 19:25:00|10472.6|10471.6|10461|10460|10482.7|10481.7|10455.7|10454.7|5098
1595619000000|2020-07-24 19:30:00|10461.2|10460.2|10448.4|10447.4|10470|10469|10443.2|10442.2|7258
1595619300000|2020-07-24 19:35:00|10449.2|10448.2|10482.7|10481.7|10490.4|10489.4|10449.2|10448.2|6894
1595619600000|2020-07-24 19:40:00|10483|10482|10472|10471|10492.2|10491.2|10469.5|10468.5|4736
1595619900000|2020-07-24 19:45:00|10472.2|10471.2|10475.5|10474.5|10480.5|10479.5|10463.2|10462.2|4436
1595620200000|2020-07-24 19:50:00|10474.9|10473.9|10479.5|10478.5|10490.7|10489.7|10460.7|10459.7|7935
1595620500000|2020-07-24 19:55:00|10479|10478|10486.4|10485.4|10490.7|10489.7|10470.2|10469.2|8052
1595620800000|2020-07-24 20:00:00|10486.2|10485.2|10488.6|10486.6|10494.8|10492.8|10480.3|10478.3|4272
1595621100000|2020-07-24 20:05:00|10489.2|10487.2|10489.7|10487.7|10490|10488|10485.1|10483.1|1345
1595621400000|2020-07-24 20:10:00|10489.3|10487.3|10473.5|10468.5|10489.8|10487.8|10470.1|10468.1|2064
1595621700000|2020-07-24 20:15:00|10473.4|10468.4|10475.1|10470.1|10478.8|10473.8|10473.4|10468.4|4
1595622000000|2020-07-24 20:20:00|10475.6|10470.6|10475.8|10470.8|10476.4|10471.4|10475.6|10470.6|0
1595622300000|2020-07-24 20:25:00|10475.7|10470.7|10475.8|10470.8|10476.4|10471.4|10475.3|10470.3|0
1595622600000|2020-07-24 20:30:00|10474.3|10472.3|10481.6|10479.6|10482.1|10480.1|10473.6|10471.6|416
1595622900000|2020-07-24 20:35:00|10481.1|10479.1|10478.8|10476.8|10482.8|10480.8|10478.6|10476.6|221
1595623200000|2020-07-24 20:40:00|10479.8|10477.8|10480.1|10478.1|10480.1|10478.1|10475.6|10473.6|374
1595623500000|2020-07-24 20:45:00|10479.8|10477.8|10480.3|10478.3|10481.1|10479.1|10477.6|10475.6|195
1595623800000|2020-07-24 20:50:00|10480.6|10478.6|10477.6|10475.6|10481.6|10479.6|10477.3|10475.3|180
1595624100000|2020-07-24 20:55:00|10478.3|10476.3|10478.7|10473.7|10480.1|10478.1|10475.3|10473.3|227
1595624400000|2020-07-24 21:00:00|10478.6|10473.6|10478.6|10473.6|10478.6|10473.6|10478.6|10473.6|0
1595800800000|2020-07-26 22:00:00|10501.6|10499.6|10515.5|10513.5|10532|10530|10501.6|10499.6|1936
1595801100000|2020-07-26 22:05:00|10515.3|10513.3|10502.7|10500.7|10520|10518|10502|10500|900
1595801400000|2020-07-26 22:10:00|10501.5|10499.5|10491.7|10489.7|10509.8|10507.8|10483|10481|874
1595801700000|2020-07-26 22:15:00|10491.8|10489.8|10467.2|10465.2|10498|10496|10464.2|10462.2|983
1595802000000|2020-07-26 22:20:00|10467.3|10465.3|10454.8|10452.8|10475.7|10473.7|10446|10444|1444
1595802300000|2020-07-26 22:25:00|10454.7|10452.7|10468.8|10466.8|10473.6|10471.6|10454.7|10452.7|746
1595802600000|2020-07-26 22:30:00|10468.7|10466.7|10471.3|10469.3|10472|10470|10460.6|10458.6|506
1595802900000|2020-07-26 22:35:00|10471.2|10469.2|10472.1|10470.1|10478.1|10476.1|10470.7|10468.7|480
1595803200000|2020-07-26 22:40:00|10472.2|10470.2|10472.2|10470.2|10473.8|10471.8|10469.5|10467.5|221
1595803500000|2020-07-26 22:45:00|10472.3|10470.3|10464.7|10462.7|10473|10471|10454.8|10452.8|575
1595803800000|2020-07-26 22:50:00|10464.6|10462.6|10455|10453|10465.6|10463.6|10449.6|10447.6|521
1595804100000|2020-07-26 22:55:00|10455.3|10453.3|10458.8|10456.8|10459.1|10457.1|10451.2|10449.2|409
1595804400000|2020-07-26 23:00:00|10459|10457|10435.7|10433.7|10464.2|10462.2|10428.1|10426.1|1329
1595804700000|2020-07-26 23:05:00|10434.8|10432.8|10430.3|10428.3|10434.8|10432.8|10416.5|10414.5|1046
1595805000000|2020-07-26 23:10:00|10430.2|10428.2|10422.6|10420.6|10434.8|10432.8|10422.6|10420.6|347
1595805300000|2020-07-26 23:15:00|10422.5|10420.5|10438.5|10436.5|10438.5|10436.5|10419.1|10417.1|601
1595805600000|2020-07-26 23:20:00|10438.8|10436.8|10435.8|10433.8|10441.3|10439.3|10435.1|10433.1|308
1595805900000|2020-07-26 23:25:00|10436.3|10434.3|10434.5|10432.5|10440.5|10438.5|10433.5|10431.5|218
1595806200000|2020-07-26 23:30:00|10435.1|10433.1|10448.8|10446.8|10452.2|10450.2|10435.1|10433.1|703
1595806500000|2020-07-26 23:35:00|10449|10447|10452.8|10450.8|10454.5|10452.5|10447.6|10445.6|428
1595806800000|2020-07-26 23:40:00|10452.2|10450.2|10458.2|10456.2|10461.5|10459.5|10450.3|10448.3|410
1595807100000|2020-07-26 23:45:00|10458.7|10456.7|10460.3|10458.3|10464|10462|10457.6|10455.6|428
1595807400000|2020-07-26 23:50:00|10460.6|10458.6|10453.6|10451.6|10468.8|10466.8|10451.6|10449.6|602
1595807700000|2020-07-26 23:55:00|10454|10452|10454.7|10452.7|10461.2|10459.2|10453.6|10451.6|221
1595808000000|2020-07-27 00:00:00|10454.8|10452.8|10471.7|10469.7|10472.5|10470.5|10449.6|10447.6|687
1595808300000|2020-07-27 00:05:00|10472|10470|10481.3|10479.3|10481.5|10479.5|10466.7|10464.7|469
1595808600000|2020-07-27 00:10:00|10481.2|10479.2|10491.6|10489.6|10493.8|10491.8|10479.5|10477.5|809
1595808900000|2020-07-27 00:15:00|10490.2|10488.2|10499.3|10497.3|10502.1|10500.1|10485.8|10483.8|797
1595809200000|2020-07-27 00:20:00|10499.1|10497.1|10503.6|10501.6|10509|10507|10497|10495|593
1595809500000|2020-07-27 00:25:00|10503.5|10501.5|10518.8|10516.8|10519|10517|10499|10497|622
1595809800000|2020-07-27 00:30:00|10518.6|10516.6|10504.3|10502.3|10524.7|10522.7|10503.7|10501.7|684
1595810100000|2020-07-27 00:35:00|10504.1|10502.1|10506.6|10504.6|10508.5|10506.5|10500.6|10498.6|334
1595810400000|2020-07-27 00:40:00|10506.7|10504.7|10507|10505|10507.1|10505.1|10498.6|10496.6|385
1595810700000|2020-07-27 00:45:00|10506.7|10504.7|10506.3|10504.3|10510.1|10508.1|10505.8|10503.8|245
1595811000000|2020-07-27 00:50:00|10506.2|10504.2|10506.3|10504.3|10509.6|10507.6|10503.7|10501.7|143
1595811300000|2020-07-27 00:55:00|10506.1|10504.1|10504.6|10502.6|10509.1|10507.1|10503.6|10501.6|188
1595811600000|2020-07-27 01:00:00|10504.7|10502.7|10521.1|10519.1|10521.5|10519.5|10500|10498|744
1595811900000|2020-07-27 01:05:00|10521|10519|10523.7|10521.7|10531.2|10529.2|10521|10519|673
1595812200000|2020-07-27 01:10:00|10524|10522|10521.2|10519.2|10526.6|10524.6|10516.5|10514.5|499
1595812500000|2020-07-27 01:15:00|10521.1|10519.1|10521.1|10519.1|10523.8|10521.8|10514.5|10512.5|310
1595812800000|2020-07-27 01:20:00|10520.8|10518.8|10516.7|10514.7|10522.5|10520.5|10515.1|10513.1|390
1595813100000|2020-07-27 01:25:00|10517.1|10515.1|10519.5|10517.5|10521.2|10519.2|10508|10506|377
1595813400000|2020-07-27 01:30:00|10519.3|10517.3|10509.5|10507.5|10524.5|10522.5|10508.2|10506.2|661
1595813700000|2020-07-27 01:35:00|10509.3|10507.3|10514.7|10512.7|10520.3|10518.3|10506.5|10504.5|450
1595814000000|2020-07-27 01:40:00|10514.5|10512.5|10506.2|10504.2|10515.8|10513.8|10501.5|10499.5|599
1595814300000|2020-07-27 01:45:00|10506|10504|10508|10506|10510.5|10508.5|10501.8|10499.8|459
1595814600000|2020-07-27 01:50:00|10508.1|10506.1|10511.6|10509.6|10516.3|10514.3|10507.7|10505.7|398
1595814900000|2020-07-27 01:55:00|10511.3|10509.3|10512.1|10510.1|10521.6|10519.6|10508.2|10506.2|390
1595815200000|2020-07-27 02:00:00|10512.2|10510.2|10514.8|10512.8|10519.2|10517.2|10512.1|10510.1|315
1595815500000|2020-07-27 02:05:00|10515|10513|10523.6|10521.6|10525.2|10523.2|10512.5|10510.5|231
1595815800000|2020-07-27 02:10:00|10523.2|10521.2|10522.5|10520.5|10528.2|10526.2|10520.8|10518.8|360
1595816100000|2020-07-27 02:15:00|10522.6|10520.6|10517.6|10515.6|10522.6|10520.6|10513.6|10511.6|209
1595816400000|2020-07-27 02:20:00|10517.7|10515.7|10506.6|10504.6|10518.1|10516.1|10502|10500|600
1595816700000|2020-07-27 02:25:00|10506.5|10504.5|10495.3|10493.3|10508.6|10506.6|10488.8|10486.8|810
1595817000000|2020-07-27 02:30:00|10496|10494|10518.3|10516.3|10523.1|10521.1|10495|10493|880
1595817300000|2020-07-27 02:35:00|10518.1|10516.1|10518.3|10516.3|10524.3|10522.3|10514.1|10512.1|357
1595817600000|2020-07-27 02:40:00|10518.5|10516.5|10526.3|10524.3|10528.6|10526.6|10514.8|10512.8|376
1595817900000|2020-07-27 02:45:00|10527|10525|10548.7|10546.7|10556.5|10554.5|10527|10525|1890
1595818200000|2020-07-27 02:50:00|10549.3|10547.3|10544.5|10542.5|10550.1|10548.1|10543|10541|355
1595818500000|2020-07-27 02:55:00|10544.6|10542.6|10547.6|10545.6|10548.1|10546.1|10544.5|10542.5|187
1595818800000|2020-07-27 03:00:00|10547.7|10545.7|10549.5|10547.5|10553.8|10551.8|10543.8|10541.8|368
1595819100000|2020-07-27 03:05:00|10549.6|10547.6|10548.3|10546.3|10553.7|10551.7|10545.5|10543.5|307
1595819400000|2020-07-27 03:10:00|10548.2|10546.2|10550.1|10548.1|10550.3|10548.3|10545.1|10543.1|159
1595819700000|2020-07-27 03:15:00|10550.3|10548.3|10540|10538|10554|10552|10539.3|10537.3|540
1595820000000|2020-07-27 03:20:00|10540.1|10538.1|10544.3|10542.3|10544.3|10542.3|10538.7|10536.7|260
1595820300000|2020-07-27 03:25:00|10544.2|10542.2|10542.5|10540.5|10550.3|10548.3|10541.1|10539.1|302
1595820600000|2020-07-27 03:30:00|10542.3|10540.3|10547.8|10545.8|10549.8|10547.8|10541.8|10539.8|199
1595820900000|2020-07-27 03:35:00|10547.7|10545.7|10541.7|10539.7|10551.1|10549.1|10539.7|10537.7|341
1595821200000|2020-07-27 03:40:00|10541.2|10539.2|10538.2|10536.2|10542.7|10540.7|10535.8|10533.8|525
1595821500000|2020-07-27 03:45:00|10538.5|10536.5|10538.7|10536.7|10539.2|10537.2|10529.6|10527.6|587
1595821800000|2020-07-27 03:50:00|10539.5|10537.5|10541.6|10539.6|10543.8|10541.8|10538.6|10536.6|339
1595822100000|2020-07-27 03:55:00|10541.5|10539.5|10544.7|10542.7|10550|10548|10541.1|10539.1|491
1595822400000|2020-07-27 04:00:00|10544.6|10542.6|10544.1|10542.1|10547.5|10545.5|10541.2|10539.2|198
1595822700000|2020-07-27 04:05:00|10544|10542|10548.8|10546.8|10551.5|10549.5|10542.7|10540.7|272
1595823000000|2020-07-27 04:10:00|10548.7|10546.7|10544.3|10542.3|10550|10548|10543.5|10541.5|227
1595823300000|2020-07-27 04:15:00|10544.2|10542.2|10545.5|10543.5|10546.6|10544.6|10543.2|10541.2|204
1595823600000|2020-07-27 04:20:00|10545.6|10543.6|10546.3|10544.3|10548.2|10546.2|10544|10542|116
1595823900000|2020-07-27 04:25:00|10546.5|10544.5|10552|10550|10552.2|10550.2|10545|10543|174
1595824200000|2020-07-27 04:30:00|10551.7|10549.7|10551.3|10549.3|10552.2|10550.2|10546.8|10544.8|254
1595824500000|2020-07-27 04:35:00|10552.1|10550.1|10551.6|10549.6|10557|10555|10551.1|10549.1|393
1595824800000|2020-07-27 04:40:00|10551.5|10549.5|10550.3|10548.3|10552.5|10550.5|10547.8|10545.8|116
1595825100000|2020-07-27 04:45:00|10550|10548|10546.2|10544.2|10551.2|10549.2|10543.8|10541.8|191
1595825400000|2020-07-27 04:50:00|10546.5|10544.5|10546.2|10544.2|10551.3|10549.3|10546|10544|198
1595825700000|2020-07-27 04:55:00|10545.8|10543.8|10542.5|10540.5|10546|10544|10541|10539|256
1595826000000|2020-07-27 05:00:00|10542.6|10540.6|10543|10541|10544.7|10542.7|10537.1|10535.1|328
1595826300000|2020-07-27 05:05:00|10542.8|10540.8|10534.3|10532.3|10542.8|10540.8|10529.6|10527.6|536
1595826600000|2020-07-27 05:10:00|10534.6|10532.6|10533.7|10531.7|10537.3|10535.3|10531.3|10529.3|337
1595826900000|2020-07-27 05:15:00|10533.5|10531.5|10535.1|10533.1|10535.3|10533.3|10528|10526|287
1595827200000|2020-07-27 05:20:00|10535|10533|10540|10538|10541.5|10539.5|10533.3|10531.3|298
1595827500000|2020-07-27 05:25:00|10540.1|10538.1|10539.8|10537.8|10542|10540|10538.2|10536.2|235
1595827800000|2020-07-27 05:30:00|10540|10538|10541.1|10539.1|10546.6|10544.6|10539.3|10537.3|339
1595828100000|2020-07-27 05:35:00|10541.3|10539.3|10534.6|10532.6|10541.8|10539.8|10531.3|10529.3|290
1595828400000|2020-07-27 05:40:00|10534.7|10532.7|10533.3|10531.3|10537.5|10535.5|10532.2|10530.2|157
1595828700000|2020-07-27 05:45:00|10533.5|10531.5|10537.2|10535.2|10541.5|10539.5|10532.8|10530.8|318
1595829000000|2020-07-27 05:50:00|10537.3|10535.3|10527|10525|10537.3|10535.3|10524.2|10522.2|544
1595829300000|2020-07-27 05:55:00|10527.2|10525.2|10525.6|10523.6|10534.1|10532.1|10525.3|10523.3|481
1595829600000|2020-07-27 06:00:00|10525.8|10523.8|10532.8|10530.8|10536.5|10534.5|10524.8|10522.8|967
1595829900000|2020-07-27 06:05:00|10532.7|10530.7|10530.2|10528.2|10532.7|10530.7|10524.1|10522.1|786
1595830200000|2020-07-27 06:10:00|10529.8|10527.8|10527.1|10525.1|10531.1|10529.1|10524.1|10522.1|559
1595830500000|2020-07-27 06:15:00|10526.8|10524.8|10531.1|10529.1|10533|10531|10525.1|10523.1|481
1595830800000|2020-07-27 06:20:00|10531.2|10529.2|10525.8|10523.8|10533.5|10531.5|10525|10523|430
1595831100000|2020-07-27 06:25:00|10525.7|10523.7|10524.1|10522.1|10530.3|10528.3|10522.1|10520.1|523
1595831400000|2020-07-27 06:30:00|10524.2|10522.2|10539.8|10537.8|10540.6|10538.6|10524.1|10522.1|867
1595831700000|2020-07-27 06:35:00|10540.1|10538.1|10536.8|10534.8|10540.1|10538.1|10534.8|10532.8|325
1595832000000|2020-07-27 06:40:00|10537|10535|10542.8|10540.8|10544.3|10542.3|10536.8|10534.8|425
1595832300000|2020-07-27 06:45:00|10543|10541|10537.6|10535.6|10544.6|10542.6|10536.1|10534.1|496
1595832600000|2020-07-27 06:50:00|10537.8|10535.8|10545.6|10543.6|10546.1|10544.1|10536.8|10534.8|332
1595832900000|2020-07-27 06:55:00|10545.5|10543.5|10542.1|10540.1|10547.3|10545.3|10540.7|10538.7|528
1595833200000|2020-07-27 07:00:00|10541.8|10539.8|10538.1|10536.1|10543.6|10541.6|10528.7|10526.7|1640
1595833500000|2020-07-27 07:05:00|10538.6|10536.6|10535.2|10533.2|10545.3|10543.3|10533.6|10531.6|959
1595833800000|2020-07-27 07:10:00|10535.3|10533.3|10530.7|10528.7|10539.2|10537.2|10530.6|10528.6|861
1595834100000|2020-07-27 07:15:00|10531.1|10529.1|10526.5|10524.5|10533.3|10531.3|10524.1|10522.1|1067
1595834400000|2020-07-27 07:20:00|10527.5|10525.5|10527|10525|10528.8|10526.8|10520.6|10518.6|772
1595834700000|2020-07-27 07:25:00|10526.6|10524.6|10520.3|10518.3|10526.7|10524.7|10512.8|10510.8|1163
1595835000000|2020-07-27 07:30:00|10520.5|10518.5|10519.1|10517.1|10523.8|10521.8|10510.2|10508.2|975
1595835300000|2020-07-27 07:35:00|10519.5|10517.5|10523.3|10521.3|10526.5|10524.5|10511.8|10509.8|896
1595835600000|2020-07-27 07:40:00|10523.2|10521.2|10525.3|10523.3|10528.1|10526.1|10521.2|10519.2|563
1595835900000|2020-07-27 07:45:00|10525.1|10523.1|10523.7|10521.7|10529.7|10527.7|10523.1|10521.1|356
1595836200000|2020-07-27 07:50:00|10523.8|10521.8|10523.6|10521.6|10527.2|10525.2|10521|10519|340
1595836500000|2020-07-27 07:55:00|10523.7|10521.7|10533.2|10531.2|10533.7|10531.7|10519.7|10517.7|502
1595836800000|2020-07-27 08:00:00|10533.6|10531.6|10541|10539|10544.2|10542.2|10531.5|10529.5|819
1595837100000|2020-07-27 08:05:00|10540.8|10538.8|10537|10535|10542.1|10540.1|10536.6|10534.6|395
1595837400000|2020-07-27 08:10:00|10536.7|10534.7|10541.7|10539.7|10543.5|10541.5|10536.7|10534.7|293
1595837700000|2020-07-27 08:15:00|10541.8|10539.8|10540.5|10538.5|10544|10542|10539.3|10537.3|292
1595838000000|2020-07-27 08:20:00|10540.6|10538.6|10534|10532|10541.8|10539.8|10529.3|10527.3|527
1595838300000|2020-07-27 08:25:00|10533.6|10531.6|10532.6|10530.6|10535.2|10533.2|10527.2|10525.2|322
1595838600000|2020-07-27 08:30:00|10532.5|10530.5|10538.8|10536.8|10540.5|10538.5|10530.2|10528.2|376
1595838900000|2020-07-27 08:35:00|10538.7|10536.7|10537.7|10535.7|10544.3|10542.3|10535|10533|454
1595839200000|2020-07-27 08:40:00|10537.8|10535.8|10536.6|10534.6|10542.5|10540.5|10532.3|10530.3|391
1595839500000|2020-07-27 08:45:00|10536.7|10534.7|10532.3|10530.3|10541|10539|10530.7|10528.7|281
1595839800000|2020-07-27 08:50:00|10532.5|10530.5|10535.5|10533.5|10536.7|10534.7|10531.3|10529.3|186
1595840100000|2020-07-27 08:55:00|10535.3|10533.3|10534|10532|10535.3|10533.3|10532.2|10530.2|164
1595840400000|2020-07-27 09:00:00|10534.3|10532.3|10534|10532|10540.5|10538.5|10531.3|10529.3|270
1595840700000|2020-07-27 09:05:00|10533|10531|10539.3|10537.3|10540.3|10538.3|10533|10531|247
1595841000000|2020-07-27 09:10:00|10539.5|10537.5|10536.6|10534.6|10543.8|10541.8|10535.3|10533.3|401
1595841300000|2020-07-27 09:15:00|10536.7|10534.7|10549.8|10547.8|10550.5|10548.5|10536.7|10534.7|554
1595841600000|2020-07-27 09:20:00|10550|10548|10548.5|10546.5|10553.8|10551.8|10546.3|10544.3|436
1595841900000|2020-07-27 09:25:00|10548.6|10546.6|10557.3|10555.3|10557.3|10555.3|10548.3|10546.3|573
1595842200000|2020-07-27 09:30:00|10557.5|10555.5|10561.6|10559.6|10563.6|10561.6|10553.6|10551.6|891
1595842500000|2020-07-27 09:35:00|10561.3|10559.3|10562.1|10560.1|10562.7|10560.7|10556.3|10554.3|517
1595842800000|2020-07-27 09:40:00|10561.6|10559.6|10561|10559|10566.6|10564.6|10560.2|10558.2|527
1595843100000|2020-07-27 09:45:00|10561.3|10559.3|10558.6|10556.6|10561.6|10559.6|10557.8|10555.8|423
1595843400000|2020-07-27 09:50:00|10558.5|10556.5|10560|10558|10562|10560|10556.3|10554.3|431
1595843700000|2020-07-27 09:55:00|10559.8|10557.8|10562.1|10560.1|10566.5|10564.5|10559.5|10557.5|392
1595844000000|2020-07-27 10:00:00|10562.2|10560.2|10563.8|10561.8|10564.6|10562.6|10556.6|10554.6|536
1595844300000|2020-07-27 10:05:00|10564|10562|10557.6|10555.6|10566.8|10564.8|10556.3|10554.3|564
1595844600000|2020-07-27 10:10:00|10557.7|10555.7|10557.6|10555.6|10558.8|10556.8|10552.1|10550.1|684
1595844900000|2020-07-27 10:15:00|10557.7|10555.7|10566.1|10564.1|10566.1|10564.1|10554.7|10552.7|529
1595845200000|2020-07-27 10:20:00|10566.2|10564.2|10571.1|10569.1|10576.1|10574.1|10565.5|10563.5|980
1595845500000|2020-07-27 10:25:00|10571.2|10569.2|10591.1|10589.1|10591.1|10589.1|10567.6|10565.6|1527
1595845800000|2020-07-27 10:30:00|10590.1|10588.1|10588.8|10586.8|10593.7|10591.7|10585.6|10583.6|974
1595846100000|2020-07-27 10:35:00|10589|10587|10597.6|10595.6|10601.2|10599.2|10587.2|10585.2|866
1595846400000|2020-07-27 10:40:00|10597.1|10595.1|10590.3|10588.3|10597.2|10595.2|10587.1|10585.1|736
1595846700000|2020-07-27 10:45:00|10590.2|10588.2|10589|10587|10593.2|10591.2|10585.8|10583.8|617
1595847000000|2020-07-27 10:50:00|10589.3|10587.3|10587.1|10585.1|10589.7|10587.7|10583.2|10581.2|497
1595847300000|2020-07-27 10:55:00|10587.2|10585.2|10584.2|10582.2|10587.3|10585.3|10579.6|10577.6|548
1595847600000|2020-07-27 11:00:00|10582.2|10580.2|10569.2|10567.2|10582.2|10580.2|10569.1|10567.1|1040
1595847900000|2020-07-27 11:05:00|10568.8|10566.8|10568.5|10566.5|10572.1|10570.1|10564|10562|877
1595848200000|2020-07-27 11:10:00|10568.3|10566.3|10575|10573|10575.3|10573.3|10565|10563|576
1595848500000|2020-07-27 11:15:00|10574.8|10572.8|10575.2|10573.2|10578.2|10576.2|10571.7|10569.7|470
1595848800000|2020-07-27 11:20:00|10575.1|10573.1|10567.3|10565.3|10577.6|10575.6|10565.1|10563.1|604
1595849100000|2020-07-27 11:25:00|10567.5|10565.5|10576.8|10574.8|10577.8|10575.8|10567.5|10565.5|530
1595849400000|2020-07-27 11:30:00|10576.6|10574.6|10578.1|10576.1|10580.1|10578.1|10574|10572|802
1595849700000|2020-07-27 11:35:00|10578|10576|10574.2|10572.2|10579|10577|10573.8|10571.8|229
1595850000000|2020-07-27 11:40:00|10573.8|10571.8|10586.8|10584.8|10588.1|10586.1|10571.6|10569.6|785
1595850300000|2020-07-27 11:45:00|10586.6|10584.6|10586.5|10584.5|10587.5|10585.5|10580.8|10578.8|852
1595850600000|2020-07-27 11:50:00|10586.6|10584.6|10588.1|10586.1|10590.8|10588.8|10586.5|10584.5|529
1595850900000|2020-07-27 11:55:00|10588.2|10586.2|10590.2|10588.2|10590.6|10588.6|10584.3|10582.3|506
1595851200000|2020-07-27 12:00:00|10590.3|10588.3|10575.8|10573.8|10590.3|10588.3|10575.8|10573.8|804
1595851500000|2020-07-27 12:05:00|10575.7|10573.7|10571.3|10569.3|10578.2|10576.2|10568.1|10566.1|901
1595851800000|2020-07-27 12:10:00|10571.2|10569.2|10576.8|10574.8|10577.6|10575.6|10570.8|10568.8|492
1595852100000|2020-07-27 12:15:00|10577|10575|10578.6|10576.6|10583.6|10581.6|10572.8|10570.8|764
1595852400000|2020-07-27 12:20:00|10578.8|10576.8|10572|10570|10579.8|10577.8|10566.1|10564.1|1027
1595852700000|2020-07-27 12:25:00|10572.1|10570.1|10574.8|10572.8|10575.1|10573.1|10568.1|10566.1|485
1595853000000|2020-07-27 12:30:00|10575|10573|10562.3|10560.3|10575.1|10573.1|10558.7|10556.7|1647
1595853300000|2020-07-27 12:35:00|10562.2|10560.2|10568.8|10566.8|10570.3|10568.3|10562.2|10560.2|829
1595853600000|2020-07-27 12:40:00|10569.1|10567.1|10561.2|10559.2|10571|10569|10559.5|10557.5|1017
1595853900000|2020-07-27 12:45:00|10560.7|10558.7|10561.1|10559.1|10563.3|10561.3|10554.2|10552.2|1417
1595854200000|2020-07-27 12:50:00|10561.2|10559.2|10560.3|10558.3|10562.8|10560.8|10552.5|10550.5|1359
1595854500000|2020-07-27 12:55:00|10560.1|10558.1|10564.3|10562.3|10565.1|10563.1|10559.8|10557.8|761
1595854800000|2020-07-27 13:00:00|10564.1|10562.1|10562.8|10560.8|10564.6|10562.6|10558.2|10556.2|814
1595855100000|2020-07-27 13:05:00|10563.1|10561.1|10568.1|10566.1|10573.6|10571.6|10561.3|10559.3|1153
1595855400000|2020-07-27 13:10:00|10567.1|10565.1|10565.6|10563.6|10569.7|10567.7|10561.8|10559.8|893
1595855700000|2020-07-27 13:15:00|10565.5|10563.5|10565.5|10563.5|10567.3|10565.3|10563.3|10561.3|555
1595856000000|2020-07-27 13:20:00|10566.2|10564.2|10562.8|10560.8|10567.8|10565.8|10560.3|10558.3|736
1595856300000|2020-07-27 13:25:00|10563.3|10561.3|10561.7|10559.7|10570.6|10568.6|10555.6|10553.6|2334
1595856600000|2020-07-27 13:30:00|10561.2|10560.2|10575.8|10574.8|10582.6|10581.6|10528.6|10527.6|13990
1595856900000|2020-07-27 13:35:00|10576.1|10575.1|10595.1|10594.1|10598.7|10597.7|10573|10572|11396
1595857200000|2020-07-27 13:40:00|10594.8|10593.8|10620.1|10619.1|10624.8|10623.8|10592.8|10591.8|13116
1595857500000|2020-07-27 13:45:00|10621.7|10620.7|10629.8|10628.8|10631.8|10630.8|10611.3|10610.3|8254
1595857800000|2020-07-27 13:50:00|10630.3|10629.3|10635.1|10634.1|10640.1|10639.1|10625.7|10624.7|8172
1595858100000|2020-07-27 13:55:00|10635.3|10634.3|10634.3|10633.3|10642.6|10641.6|10625.1|10624.1|6111
1595858400000|2020-07-27 14:00:00|10634.2|10633.2|10635.1|10634.1|10650|10649|10627.8|10626.8|6615
1595858700000|2020-07-27 14:05:00|10635.6|10634.6|10617.6|10616.6|10636.1|10635.1|10606.6|10605.6|6801
1595859000000|2020-07-27 14:10:00|10618|10617|10605.1|10604.1|10632.1|10631.1|10599.2|10598.2|6449
1595859300000|2020-07-27 14:15:00|10606.1|10605.1|10610.3|10609.3|10623.1|10622.1|10595.8|10594.8|6578
1595859600000|2020-07-27 14:20:00|10609.7|10608.7|10605.6|10604.6|10628.8|10627.8|10596.3|10595.3|6281
1595859900000|2020-07-27 14:25:00|10606|10605|10597.3|10596.3|10614.6|10613.6|10587.7|10586.7|4928
1595860200000|2020-07-27 14:30:00|10597.7|10596.7|10601.6|10600.6|10612.8|10611.8|10597.7|10596.7|4341
1595860500000|2020-07-27 14:35:00|10600.8|10599.8|10621.8|10620.8|10621.8|10620.8|10593.6|10592.6|4790
1595860800000|2020-07-27 14:40:00|10622.6|10621.6|10614.9|10613.9|10625.8|10624.8|10611.1|10610.1|4661
1595861100000|2020-07-27 14:45:00|10615.2|10614.2|10619.3|10618.3|10630.1|10629.1|10613.9|10612.9|3459
1595861400000|2020-07-27 14:50:00|10619.8|10618.8|10617.7|10616.7|10625.1|10624.1|10606.3|10605.3|4107
1595861700000|2020-07-27 14:55:00|10618.1|10617.1|10610.7|10609.7|10626.8|10625.8|10602.2|10601.2|4642
1595862000000|2020-07-27 15:00:00|10610.5|10609.5|10605.9|10604.9|10615.2|10614.2|10595.5|10594.5|4751
1595862300000|2020-07-27 15:05:00|10604.8|10603.8|10604.4|10603.4|10610.2|10609.2|10597.7|10596.7|2962
1595862600000|2020-07-27 15:10:00|10604.9|10603.9|10579.7|10578.7|10609.3|10608.3|10575.7|10574.7|4187
1595862900000|2020-07-27 15:15:00|10578.9|10577.9|10588.9|10587.9|10589|10588|10569.2|10568.2|5505
1595863200000|2020-07-27 15:20:00|10589.2|10588.2|10560.4|10559.4|10590|10589|10560.2|10559.2|4739
1595863500000|2020-07-27 15:25:00|10561.5|10560.5|10552.4|10551.4|10572.7|10571.7|10543.4|10542.4|6017
1595863800000|2020-07-27 15:30:00|10554.2|10553.2|10560.4|10559.4|10566.8|10565.8|10549.7|10548.7|4520
1595864100000|2020-07-27 15:35:00|10559.4|10558.4|10545.7|10544.7|10559.4|10558.4|10524.7|10523.7|7541
1595864400000|2020-07-27 15:40:00|10545.4|10544.4|10553.7|10552.7|10555.7|10554.7|10542.2|10541.2|3888
1595864700000|2020-07-27 15:45:00|10552.9|10551.9|10570.7|10569.7|10573.4|10572.4|10550|10549|4414
1595865000000|2020-07-27 15:50:00|10570.9|10569.9|10580.9|10579.9|10581.3|10580.3|10564.9|10563.9|3901
1595865300000|2020-07-27 15:55:00|10581|10580|10570.8|10569.8|10581.3|10580.3|10570|10569|2433
1595865600000|2020-07-27 16:00:00|10571|10570|10578.3|10577.3|10580.3|10579.3|10560.9|10559.9|3875
1595865900000|2020-07-27 16:05:00|10578.8|10577.8|10577.8|10576.8|10584.8|10583.8|10570.3|10569.3|3995
1595866200000|2020-07-27 16:10:00|10578.3|10577.3|10591.3|10590.3|10591.9|10590.9|10576.8|10575.8|4013
1595866500000|2020-07-27 16:15:00|10591.5|10590.5|10577|10576|10591.8|10590.8|10576.1|10575.1|2220
1595866800000|2020-07-27 16:20:00|10576.4|10575.4|10581.3|10580.3|10587.3|10586.3|10575|10574|2614
1595867100000|2020-07-27 16:25:00|10581.4|10580.4|10579.4|10578.4|10588.6|10587.6|10577.4|10576.4|2705
1595867400000|2020-07-27 16:30:00|10579.3|10578.3|10586|10585|10588.5|10587.5|10569.8|10568.8|2356
1595867700000|2020-07-27 16:35:00|10586.4|10585.4|10602.1|10601.1|10605.8|10604.8|10584|10583|3443
1595868000000|2020-07-27 16:40:00|10602.7|10601.7|10598.6|10597.6|10604.5|10603.5|10596.7|10595.7|1685
1595868300000|2020-07-27 16:45:00|10599.1|10598.1|10590.8|10589.8|10600.6|10599.6|10588.1|10587.1|1702
1595868600000|2020-07-27 16:50:00|10590.3|10589.3|10598|10597|10602.1|10601.1|10583.6|10582.6|1945
1595868900000|2020-07-27 16:55:00|10598.1|10597.1|10603.8|10602.8|10605.3|10604.3|10596.1|10595.1|1373
1595869200000|2020-07-27 17:00:00|10604.1|10603.1|10611.1|10610.1|10613|10612|10604.1|10603.1|1951
1595869500000|2020-07-27 17:05:00|10611|10610|10606.3|10605.3|10615.8|10614.8|10603.8|10602.8|2105
1595869800000|2020-07-27 17:10:00|10606.6|10605.6|10616.6|10615.6|10617.6|10616.6|10602.6|10601.6|1657
1595870100000|2020-07-27 17:15:00|10616.2|10615.2|10613.7|10612.7|10617.3|10616.3|10609.3|10608.3|1553
1595870400000|2020-07-27 17:20:00|10613.8|10612.8|10620.6|10619.6|10623|10622|10613.6|10612.6|1798
1595870700000|2020-07-27 17:25:00|10621.1|10620.1|10625.5|10624.5|10627.1|10626.1|10620.2|10619.2|1618
1595871000000|2020-07-27 17:30:00|10625.3|10624.3|10621.7|10620.7|10625.8|10624.8|10619|10618|1572
1595871300000|2020-07-27 17:35:00|10621.8|10620.8|10624.5|10623.5|10624.8|10623.8|10615|10614|1861
1595871600000|2020-07-27 17:40:00|10624.3|10623.3|10619.2|10618.2|10626.8|10625.8|10616.8|10615.8|1963
1595871900000|2020-07-27 17:45:00|10619.5|10618.5|10619.8|10618.8|10623.3|10622.3|10614.7|10613.7|1751
1595872200000|2020-07-27 17:50:00|10620|10619|10619.7|10618.7|10624.5|10623.5|10616.2|10615.2|2028
1595872500000|2020-07-27 17:55:00|10619.6|10618.6|10622.8|10621.8|10623.1|10622.1|10616.2|10615.2|1469
1595872800000|2020-07-27 18:00:00|10623.6|10622.6|10631.3|10630.3|10634.5|10633.5|10621.5|10620.5|3333
1595873100000|2020-07-27 18:05:00|10631.1|10630.1|10642.3|10641.3|10647.8|10646.8|10630.8|10629.8|4078
1595873400000|2020-07-27 18:10:00|10642.8|10641.8|10642.3|10641.3|10645.2|10644.2|10638.6|10637.6|2065
1595873700000|2020-07-27 18:15:00|10642.6|10641.6|10637.1|10636.1|10646.2|10645.2|10629.8|10628.8|2910
1595874000000|2020-07-27 18:20:00|10637.2|10636.2|10658.7|10657.7|10660.7|10659.7|10637.2|10636.2|5214
1595874300000|2020-07-27 18:25:00|10658.8|10657.8|10658|10657|10662|10661|10651.8|10650.8|4531
1595874600000|2020-07-27 18:30:00|10658.2|10657.2|10657.1|10656.1|10661.6|10660.6|10652.8|10651.8|1660
1595874900000|2020-07-27 18:35:00|10656.8|10655.8|10657.6|10656.6|10665.2|10664.2|10656.1|10655.1|2669
1595875200000|2020-07-27 18:40:00|10657.8|10656.8|10652.3|10651.3|10658.5|10657.5|10649.6|10648.6|3851
1595875500000|2020-07-27 18:45:00|10652.5|10651.5|10649.6|10648.6|10652.5|10651.5|10637.7|10636.7|3168
1595875800000|2020-07-27 18:50:00|10649.8|10648.8|10642.1|10641.1|10656.5|10655.5|10637.3|10636.3|2952
1595876100000|2020-07-27 18:55:00|10642|10641|10639.1|10638.1|10644.5|10643.5|10632.3|10631.3|2866
1595876400000|2020-07-27 19:00:00|10638.1|10637.1|10674.3|10673.3|10680.6|10679.6|10638.1|10637.1|9527
1595876700000|2020-07-27 19:05:00|10674.1|10673.1|10673|10672|10676.6|10675.6|10665.3|10664.3|2848
1595877000000|2020-07-27 19:10:00|10672.7|10671.7|10673.5|10672.5|10678.7|10677.7|10670.1|10669.1|3809
1595877300000|2020-07-27 19:15:00|10673.8|10672.8|10678.7|10677.7|10682.8|10681.8|10666.1|10665.1|4957
1595877600000|2020-07-27 19:20:00|10677.7|10676.7|10678.7|10677.7|10685.9|10684.9|10676.8|10675.8|4339
1595877900000|2020-07-27 19:25:00|10678.9|10677.9|10684.7|10683.7|10689.1|10688.1|10677.8|10676.8|3465
1595878200000|2020-07-27 19:30:00|10684.3|10683.3|10681.8|10680.8|10690.8|10689.8|10680.7|10679.7|2886
1595878500000|2020-07-27 19:35:00|10681.7|10680.7|10680.3|10679.3|10689.6|10688.6|10675.8|10674.8|3790
1595878800000|2020-07-27 19:40:00|10680.8|10679.8|10679.6|10678.6|10689.2|10688.2|10676.7|10675.7|2989
1595879100000|2020-07-27 19:45:00|10679.2|10678.2|10682.7|10681.7|10684.3|10683.3|10674.8|10673.8|3098
1595879400000|2020-07-27 19:50:00|10683.3|10682.3|10672.8|10671.8|10683.3|10682.3|10663.4|10662.4|5374
1595879700000|2020-07-27 19:55:00|10672.3|10671.3|10673.6|10672.6|10677.7|10676.7|10666.2|10665.2|6709
1595880000000|2020-07-27 20:00:00|10674.1|10672.1|10679.8|10677.8|10680.2|10678.2|10669.6|10667.6|2673
1595880300000|2020-07-27 20:05:00|10680.2|10678.2|10692.6|10690.6|10693.8|10691.8|10679.3|10677.3|1687
1595880600000|2020-07-27 20:10:00|10691.6|10689.6|10689.3|10684.3|10691.6|10689.6|10681.6|10679.6|1591
1595880900000|2020-07-27 20:15:00|10689.2|10684.2|10689.6|10684.6|10691.6|10686.6|10687.8|10682.8|3
1595881200000|2020-07-27 20:20:00|10689.5|10684.5|10691.4|10686.4|10691.5|10686.5|10689.3|10684.3|0
1595881500000|2020-07-27 20:25:00|10691.3|10686.3|10690.7|10685.7|10691.6|10686.6|10690.4|10685.4|0
1595881800000|2020-07-27 20:30:00|10686.1|10684.1|10687.1|10685.1|10689.1|10687.1|10685.3|10683.3|345
1595882100000|2020-07-27 20:35:00|10687.3|10685.3|10689.1|10687.1|10689.8|10687.8|10685.6|10683.6|192
1595882400000|2020-07-27 20:40:00|10689.3|10687.3|10691.3|10689.3|10692.1|10690.1|10688.8|10686.8|230
1595882700000|2020-07-27 20:45:00|10691.8|10689.8|10691.1|10689.1|10693.1|10691.1|10689.8|10687.8|241
1595883000000|2020-07-27 20:50:00|10691.6|10689.6|10695.1|10693.1|10695.3|10693.3|10690.8|10688.8|307
1595883300000|2020-07-27 20:55:00|10694.8|10692.8|10696.2|10691.2|10696.4|10693.6|10693.8|10691.2|265
1595883600000|2020-07-27 21:00:00|10696.1|10691.1|10692.7|10687.7|10696.1|10691.1|10692|10687|0
1595883900000|2020-07-27 21:05:00|10693.8|10688.8|10693.4|10688.4|10694.5|10689.5|10693.2|10688.2|0
1595884200000|2020-07-27 21:10:00|10693.3|10688.3|10692.5|10687.5|10693.3|10688.3|10692.5|10687.5|0
1595884500000|2020-07-27 21:15:00|10692.9|10687.9|10692.7|10687.7|10693.1|10688.1|10692.3|10687.3|0
1595884800000|2020-07-27 21:20:00|10692.6|10687.6|10692.9|10687.9|10692.9|10687.9|10691.9|10686.9|0
1595885100000|2020-07-27 21:25:00|10693|10688|10694|10689|10694|10689|10692.8|10687.8|0
1595885400000|2020-07-27 21:30:00|10693.9|10688.9|10693.8|10688.8|10694.4|10689.4|10693.4|10688.4|0
1595885700000|2020-07-27 21:35:00|10693.7|10688.7|10693.4|10688.4|10694|10689|10693|10688|0
1595886000000|2020-07-27 21:40:00|10693.3|10688.3|10693.8|10688.8|10693.8|10688.8|10693.1|10688.1|0
1595886300000|2020-07-27 21:45:00|10693.9|10688.9|10693.6|10688.6|10694.1|10689.1|10693.5|10688.5|0
1595886600000|2020-07-27 21:50:00|10693.5|10688.5|10694|10689|10694.6|10689.6|10693.5|10688.5|0
1595886900000|2020-07-27 21:55:00|10694.2|10689.2|10693.6|10688.6|10694.5|10689.5|10693.6|10688.6|0
1595887200000|2020-07-27 22:00:00|10694.6|10692.6|10704.1|10702.1|10706.8|10704.8|10692.6|10690.6|729
1595887500000|2020-07-27 22:05:00|10704.9|10702.9|10703.2|10701.2|10706.9|10704.9|10699.1|10697.1|402
1595887800000|2020-07-27 22:10:00|10703.3|10701.3|10704.1|10702.1|10704.7|10702.7|10702.1|10700.1|116
1595888100000|2020-07-27 22:15:00|10704.2|10702.2|10701.6|10699.6|10705.1|10703.1|10701.6|10699.6|145
1595888400000|2020-07-27 22:20:00|10701.8|10699.8|10703.9|10701.9|10703.9|10701.9|10700.1|10698.1|169
1595888700000|2020-07-27 22:25:00|10704.1|10702.1|10704.6|10702.6|10705.7|10703.7|10703.3|10701.3|92
1595889000000|2020-07-27 22:30:00|10704.7|10702.7|10704.8|10702.8|10706.7|10704.7|10704.3|10702.3|179
1595889300000|2020-07-27 22:35:00|10705.2|10703.2|10701.7|10699.7|10706.6|10704.6|10700.6|10698.6|248
1595889600000|2020-07-27 22:40:00|10701.3|10699.3|10703.7|10701.7|10703.7|10701.7|10698.8|10696.8|178
1595889900000|2020-07-27 22:45:00|10703.3|10701.3|10712.8|10710.8|10712.8|10710.8|10702.4|10700.4|383
1595890200000|2020-07-27 22:50:00|10712.7|10710.7|10713.6|10711.6|10717.1|10715.1|10711.4|10709.4|551
1595890500000|2020-07-27 22:55:00|10712.4|10710.4|10709.7|10707.7|10714.1|10712.1|10705.4|10703.4|605
1595890800000|2020-07-27 23:00:00|10709.8|10707.8|10715.6|10713.6|10718.9|10716.9|10709.8|10707.8|560
1595891100000|2020-07-27 23:05:00|10716.8|10714.8|10711.4|10709.4|10716.8|10714.8|10711.4|10709.4|217
1595891400000|2020-07-27 23:10:00|10711.6|10709.6|10705.8|10703.8|10711.6|10709.6|10704.4|10702.4|304
1595891700000|2020-07-27 23:15:00|10705.9|10703.9|10703.8|10701.8|10705.9|10703.9|10703.8|10701.8|196
1595892000000|2020-07-27 23:20:00|10703.3|10701.3|10703.3|10701.3|10704.2|10702.2|10699.8|10697.8|315
1595892300000|2020-07-27 23:25:00|10703.2|10701.2|10696.3|10694.3|10703.2|10701.2|10694.1|10692.1|544
1595892600000|2020-07-27 23:30:00|10696.4|10694.4|10701.6|10699.6|10701.8|10699.8|10694.9|10692.9|236
1595892900000|2020-07-27 23:35:00|10701.7|10699.7|10702.6|10700.6|10704.4|10702.4|10701.2|10699.2|166
1595893200000|2020-07-27 23:40:00|10702.8|10700.8|10697.4|10695.4|10703.7|10701.7|10696.4|10694.4|219
1595893500000|2020-07-27 23:45:00|10697.3|10695.3|10701.1|10699.1|10701.1|10699.1|10697.3|10695.3|151
1595893800000|2020-07-27 23:50:00|10701.6|10699.6|10706.8|10704.8|10709.2|10707.2|10700.3|10698.3|336
1595894100000|2020-07-27 23:55:00|10707.6|10705.6|10710.4|10708.4|10713.8|10711.8|10707.6|10705.6|406
1595894400000|2020-07-28 00:00:00|10710.9|10708.9|10730.3|10728.3|10730.8|10728.8|10705.1|10703.1|1162
1595894700000|2020-07-28 00:05:00|10730.6|10728.6|10726.4|10724.4|10736.9|10734.9|10725.7|10723.7|737
1595895000000|2020-07-28 00:10:00|10726.6|10724.6|10724.9|10722.9|10727.6|10725.6|10723.6|10721.6|350
1595895300000|2020-07-28 00:15:00|10724.8|10722.8|10726.7|10724.7|10729.8|10727.8|10722.6|10720.6|358
1595895600000|2020-07-28 00:20:00|10726.9|10724.9|10725.2|10723.2|10730.2|10728.2|10722.3|10720.3|248
1595895900000|2020-07-28 00:25:00|10724.9|10722.9|10728.8|10726.8|10729.1|10727.1|10720.9|10718.9|301
1595896200000|2020-07-28 00:30:00|10728.9|10726.9|10723.6|10721.6|10729.4|10727.4|10722.8|10720.8|225
1595896500000|2020-07-28 00:35:00|10723.4|10721.4|10723.1|10721.1|10726.2|10724.2|10722.3|10720.3|129
1595896800000|2020-07-28 00:40:00|10723.3|10721.3|10728.7|10726.7|10728.8|10726.8|10723.3|10721.3|183
1595897100000|2020-07-28 00:45:00|10728.6|10726.6|10736.3|10734.3|10736.6|10734.6|10726.8|10724.8|488
1595897400000|2020-07-28 00:50:00|10736.6|10734.6|10736.8|10734.8|10738.1|10736.1|10731.9|10729.9|418
1595897700000|2020-07-28 00:55:00|10737.7|10735.7|10744.1|10742.1|10746.7|10744.7|10734.7|10732.7|850
1595898000000|2020-07-28 01:00:00|10744.4|10742.4|10752.6|10750.6|10756.7|10754.7|10744.4|10742.4|1267
1595898300000|2020-07-28 01:05:00|10752.3|10750.3|10760.8|10758.8|10761.1|10759.1|10752.3|10750.3|686
1595898600000|2020-07-28 01:10:00|10760.7|10758.7|10766.3|10764.3|10766.8|10764.8|10758.6|10756.6|981
1595898900000|2020-07-28 01:15:00|10766.1|10764.1|10767.2|10765.2|10770.3|10768.3|10762.2|10760.2|864
1595899200000|2020-07-28 01:20:00|10767.3|10765.3|10764.6|10762.6|10768.8|10766.8|10763.3|10761.3|658
1595899500000|2020-07-28 01:25:00|10764.8|10762.8|10763.4|10761.4|10768.4|10766.4|10761.8|10759.8|582
1595899800000|2020-07-28 01:30:00|10763.3|10761.3|10757.7|10755.7|10764.3|10762.3|10756.4|10754.4|935
1595900100000|2020-07-28 01:35:00|10757.4|10755.4|10756.1|10754.1|10760.8|10758.8|10752.3|10750.3|907
1595900400000|2020-07-28 01:40:00|10756.2|10754.2|10752.6|10750.6|10759.2|10757.2|10751.8|10749.8|470
1595900700000|2020-07-28 01:45:00|10752.4|10750.4|10752.8|10750.8|10757.2|10755.2|10751.8|10749.8|551
1595901000000|2020-07-28 01:50:00|10752.7|10750.7|10760.2|10758.2|10761.7|10759.7|10751.8|10749.8|764
1595901300000|2020-07-28 01:55:00|10760.1|10758.1|10754.1|10752.1|10760.3|10758.3|10751.8|10749.8|613
1595901600000|2020-07-28 02:00:00|10753.9|10751.9|10750.7|10748.7|10759.2|10757.2|10747.7|10745.7|719
1595901900000|2020-07-28 02:05:00|10750.6|10748.6|10748.6|10746.6|10751.2|10749.2|10745.9|10743.9|521
1595902200000|2020-07-28 02:10:00|10748.4|10746.4|10752.8|10750.8|10753.6|10751.6|10746.2|10744.2|403
1595902500000|2020-07-28 02:15:00|10752.7|10750.7|10759.3|10757.3|10759.6|10757.6|10752.3|10750.3|338
1595902800000|2020-07-28 02:20:00|10759.6|10757.6|10755.1|10753.1|10760.7|10758.7|10753.8|10751.8|445
1595903100000|2020-07-28 02:25:00|10755.3|10753.3|10760.7|10758.7|10760.7|10758.7|10754.2|10752.2|272
1595903400000|2020-07-28 02:30:00|10760.6|10758.6|10761.9|10759.9|10766.6|10764.6|10760.2|10758.2|550
1595903700000|2020-07-28 02:35:00|10761.8|10759.8|10759.3|10757.3|10761.8|10759.8|10758.2|10756.2|204
1595904000000|2020-07-28 02:40:00|10759.2|10757.2|10754.8|10752.8|10759.6|10757.6|10753.4|10751.4|332
1595904300000|2020-07-28 02:45:00|10754.7|10752.7|10754.8|10752.8|10755.8|10753.8|10751.4|10749.4|253
1595904600000|2020-07-28 02:50:00|10754.6|10752.6|10753.4|10751.4|10756.2|10754.2|10751.2|10749.2|222
1595904900000|2020-07-28 02:55:00|10753.6|10751.6|10751.3|10749.3|10756.7|10754.7|10750.2|10748.2|294
1595905200000|2020-07-28 03:00:00|10751.7|10749.7|10743.3|10741.3|10751.8|10749.8|10742.9|10740.9|619
1595905500000|2020-07-28 03:05:00|10743.6|10741.6|10742.6|10740.6|10744.4|10742.4|10738.7|10736.7|1119
1595905800000|2020-07-28 03:10:00|10742.3|10740.3|10742.3|10740.3|10745.3|10743.3|10739.3|10737.3|493
1595906100000|2020-07-28 03:15:00|10742.2|10740.2|10725.2|10723.2|10742.3|10740.3|10719.1|10717.1|1481
1595906400000|2020-07-28 03:20:00|10725.4|10723.4|10719.4|10717.4|10726.9|10724.9|10718.8|10716.8|425
1595906700000|2020-07-28 03:25:00|10719.3|10717.3|10722.6|10720.6|10723.1|10721.1|10713.8|10711.8|898
1595907000000|2020-07-28 03:30:00|10722.8|10720.8|10728.2|10726.2|10732.2|10730.2|10719.4|10717.4|573
1595907300000|2020-07-28 03:35:00|10728.3|10726.3|10719.3|10717.3|10730.6|10728.6|10719.1|10717.1|604
1595907600000|2020-07-28 03:40:00|10719.6|10717.6|10712.9|10710.9|10720.9|10718.9|10712.9|10710.9|580
1595907900000|2020-07-28 03:45:00|10712.4|10710.4|10716.3|10714.3|10718.8|10716.8|10707.3|10705.3|591
1595908200000|2020-07-28 03:50:00|10716.4|10714.4|10708.3|10706.3|10716.4|10714.4|10706.9|10704.9|635
1595908500000|2020-07-28 03:55:00|10708.1|10706.1|10708.3|10706.3|10709.1|10707.1|10697.3|10695.3|906
1595908800000|2020-07-28 04:00:00|10707.8|10705.8|10714.3|10712.3|10714.4|10712.4|10704.2|10702.2|484
1595909100000|2020-07-28 04:05:00|10714.4|10712.4|10715.4|10713.4|10717.9|10715.9|10712.8|10710.8|332
1595909400000|2020-07-28 04:10:00|10715.3|10713.3|10711.2|10709.2|10715.3|10713.3|10708.7|10706.7|432
1595909700000|2020-07-28 04:15:00|10711.3|10709.3|10702.9|10700.9|10713.4|10711.4|10700.6|10698.6|344
1595910000000|2020-07-28 04:20:00|10703.1|10701.1|10711.1|10709.1|10713.4|10711.4|10702.9|10700.9|338
1595910300000|2020-07-28 04:25:00|10710.9|10708.9|10710.9|10708.9|10714.2|10712.2|10708.1|10706.1|214
1595910600000|2020-07-28 04:30:00|10710.8|10708.8|10718.4|10716.4|10719.2|10717.2|10710.7|10708.7|403
1595910900000|2020-07-28 04:35:00|10718.3|10716.3|10717.8|10715.8|10718.8|10716.8|10715.2|10713.2|209
1595911200000|2020-07-28 04:40:00|10717.7|10715.7|10715.9|10713.9|10717.7|10715.7|10712.3|10710.3|232
1595911500000|2020-07-28 04:45:00|10716.2|10714.2|10720.3|10718.3|10722.7|10720.7|10716.1|10714.1|326
1595911800000|2020-07-28 04:50:00|10720.4|10718.4|10720.3|10718.3|10724.2|10722.2|10718.9|10716.9|256
1595912100000|2020-07-28 04:55:00|10719.9|10717.9|10715.4|10713.4|10720.7|10718.7|10715.3|10713.3|189
1595912400000|2020-07-28 05:00:00|10715.7|10713.7|10705.6|10703.6|10717.1|10715.1|10704.9|10702.9|513
1595912700000|2020-07-28 05:05:00|10705.7|10703.7|10706.4|10704.4|10706.7|10704.7|10700.7|10698.7|442
1595913000000|2020-07-28 05:10:00|10706.6|10704.6|10706.6|10704.6|10709.7|10707.7|10706.3|10704.3|202
1595913300000|2020-07-28 05:15:00|10706.1|10704.1|10713.9|10711.9|10714.7|10712.7|10704.7|10702.7|292
1595913600000|2020-07-28 05:20:00|10713.8|10711.8|10702.9|10700.9|10714.1|10712.1|10700.9|10698.9|465
1595913900000|2020-07-28 05:25:00|10703.4|10701.4|10704.4|10702.4|10706.7|10704.7|10701.4|10699.4|349
1595914200000|2020-07-28 05:30:00|10704.6|10702.6|10709.1|10707.1|10710.1|10708.1|10702.3|10700.3|222
1595914500000|2020-07-28 05:35:00|10709.2|10707.2|10706.4|10704.4|10709.9|10707.9|10705.7|10703.7|203
1595914800000|2020-07-28 05:40:00|10706.6|10704.6|10700.4|10698.4|10707.4|10705.4|10699.4|10697.4|295
1595915100000|2020-07-28 05:45:00|10698.9|10696.9|10698.7|10696.7|10700.4|10698.4|10693.7|10691.7|527
1595915400000|2020-07-28 05:50:00|10698.3|10696.3|10703.6|10701.6|10704.4|10702.4|10695.3|10693.3|233
1595915700000|2020-07-28 05:55:00|10703.4|10701.4|10705.4|10703.4|10705.4|10703.4|10700.3|10698.3|179
1595916000000|2020-07-28 06:00:00|10705.3|10703.3|10707.4|10705.4|10708.8|10706.8|10700.1|10698.1|393
1595916300000|2020-07-28 06:05:00|10707.7|10705.7|10707.4|10705.4|10709.4|10707.4|10704.7|10702.7|162
1595916600000|2020-07-28 06:10:00|10707.7|10705.7|10709.2|10707.2|10712.3|10710.3|10707.3|10705.3|302
1595916900000|2020-07-28 06:15:00|10709.4|10707.4|10708.4|10706.4|10710.8|10708.8|10706.9|10704.9|247
1595917200000|2020-07-28 06:20:00|10708.3|10706.3|10703.9|10701.9|10709.2|10707.2|10701.3|10699.3|218
1595917500000|2020-07-28 06:25:00|10703.7|10701.7|10702.9|10700.9|10704.4|10702.4|10697.3|10695.3|218
1595917800000|2020-07-28 06:30:00|10702.7|10700.7|10709.3|10707.3|10713.7|10711.7|10702.7|10700.7|520
1595918100000|2020-07-28 06:35:00|10709.2|10707.2|10711.7|10709.7|10713.7|10711.7|10706.9|10704.9|237
1595918400000|2020-07-28 06:40:00|10711.6|10709.6|10723.2|10721.2|10724.8|10722.8|10711.1|10709.1|924
1595918700000|2020-07-28 06:45:00|10723.1|10721.1|10725.6|10723.6|10730.6|10728.6|10721.8|10719.8|619
1595919000000|2020-07-28 06:50:00|10725.4|10723.4|10722.3|10720.3|10727.7|10725.7|10720.9|10718.9|351
1595919300000|2020-07-28 06:55:00|10722.2|10720.2|10712.9|10710.9|10722.2|10720.2|10712.9|10710.9|333
1595919600000|2020-07-28 07:00:00|10712.4|10710.4|10703.3|10701.3|10715.3|10713.3|10701.4|10699.4|833
1595919900000|2020-07-28 07:05:00|10703.1|10701.1|10718.3|10716.3|10727.1|10725.1|10702.9|10700.9|1211
1595920200000|2020-07-28 07:10:00|10719.4|10717.4|10723.1|10721.1|10724.7|10722.7|10718.1|10716.1|496
1595920500000|2020-07-28 07:15:00|10723.2|10721.2|10720.9|10718.9|10727.6|10725.6|10720.7|10718.7|645
1595920800000|2020-07-28 07:20:00|10721.3|10719.3|10710.3|10708.3|10721.4|10719.4|10708.2|10706.2|746
1595921100000|2020-07-28 07:25:00|10710.2|10708.2|10714.2|10712.2|10718.8|10716.8|10709.8|10707.8|453
1595921400000|2020-07-28 07:30:00|10714.6|10712.6|10700.6|10698.6|10715.2|10713.2|10699.1|10697.1|703
1595921700000|2020-07-28 07:35:00|10700.4|10698.4|10701.4|10699.4|10701.9|10699.9|10682.1|10680.1|1520
1595922000000|2020-07-28 07:40:00|10701.3|10699.3|10706.3|10704.3|10710.2|10708.2|10699.7|10697.7|572
1595922300000|2020-07-28 07:45:00|10706.2|10704.2|10707.9|10705.9|10710.2|10708.2|10701.7|10699.7|445
1595922600000|2020-07-28 07:50:00|10707.8|10705.8|10695.7|10693.7|10709.3|10707.3|10693.4|10691.4|496
1595922900000|2020-07-28 07:55:00|10695.6|10693.6|10693.6|10691.6|10698.4|10696.4|10688.2|10686.2|554
1595923200000|2020-07-28 08:00:00|10693.9|10691.9|10690.9|10688.9|10699.1|10697.1|10685.8|10683.8|825
1595923500000|2020-07-28 08:05:00|10690.3|10688.3|10682.4|10680.4|10692.2|10690.2|10682.2|10680.2|512
1595923800000|2020-07-28 08:10:00|10682.6|10680.6|10685.3|10683.3|10687.8|10685.8|10681.9|10679.9|363
1595924100000|2020-07-28 08:15:00|10685.4|10683.4|10686.9|10684.9|10693.9|10691.9|10683.8|10681.8|473
1595924400000|2020-07-28 08:20:00|10687.1|10685.1|10670.6|10668.6|10687.4|10685.4|10668.9|10666.9|1178
1595924700000|2020-07-28 08:25:00|10670.7|10668.7|10670.2|10668.2|10679.7|10677.7|10665.9|10663.9|934
1595925000000|2020-07-28 08:30:00|10670.1|10668.1|10678.9|10676.9|10680.6|10678.6|10669.3|10667.3|451
1595925300000|2020-07-28 08:35:00|10679.3|10677.3|10682.9|10680.9|10683.7|10681.7|10679.1|10677.1|433
1595925600000|2020-07-28 08:40:00|10683.3|10681.3|10685.1|10683.1|10686.2|10684.2|10682.6|10680.6|375
1595925900000|2020-07-28 08:45:00|10684.9|10682.9|10687.4|10685.4|10689.6|10687.6|10681.3|10679.3|368
1595926200000|2020-07-28 08:50:00|10687.8|10685.8|10692.3|10690.3|10693.7|10691.7|10687.8|10685.8|387
1595926500000|2020-07-28 08:55:00|10692.6|10690.6|10693.3|10691.3|10693.4|10691.4|10688.2|10686.2|329
1595926800000|2020-07-28 09:00:00|10693.2|10691.2|10693.8|10691.8|10697.8|10695.8|10691.8|10689.8|546
1595927100000|2020-07-28 09:05:00|10693.6|10691.6|10686.7|10684.7|10694.7|10692.7|10685.6|10683.6|360
1595927400000|2020-07-28 09:10:00|10686.8|10684.8|10693.4|10691.4|10696.2|10694.2|10686.8|10684.8|358
1595927700000|2020-07-28 09:15:00|10693.6|10691.6|10687.7|10685.7|10697.6|10695.6|10686.1|10684.1|342
1595928000000|2020-07-28 09:20:00|10687.6|10685.6|10680.6|10678.6|10687.6|10685.6|10670.8|10668.8|1302
1595928300000|2020-07-28 09:25:00|10680.7|10678.7|10683.7|10681.7|10685.9|10683.9|10678.2|10676.2|363
1595928600000|2020-07-28 09:30:00|10683.6|10681.6|10680.7|10678.7|10688.4|10686.4|10675.6|10673.6|486
1595928900000|2020-07-28 09:35:00|10680.9|10678.9|10683.1|10681.1|10687.7|10685.7|10680.7|10678.7|179
1595929200000|2020-07-28 09:40:00|10683.2|10681.2|10677.7|10675.7|10685.9|10683.9|10675.8|10673.8|309
1595929500000|2020-07-28 09:45:00|10677.8|10675.8|10669.3|10667.3|10679.1|10677.1|10668.2|10666.2|448
1595929800000|2020-07-28 09:50:00|10669.9|10667.9|10648.7|10646.7|10671.3|10669.3|10641.7|10639.7|2021
1595930100000|2020-07-28 09:55:00|10648.4|10646.4|10650.2|10648.2|10650.2|10648.2|10637.6|10635.6|1316
1595930400000|2020-07-28 10:00:00|10650.1|10648.1|10647.8|10645.8|10650.1|10648.1|10644.6|10642.6|559
1595930700000|2020-07-28 10:05:00|10647.7|10645.7|10635.3|10633.3|10647.8|10645.8|10628.1|10626.1|1513
1595931000000|2020-07-28 10:10:00|10634.9|10632.9|10642.3|10640.3|10644.2|10642.2|10629.2|10627.2|823
1595931300000|2020-07-28 10:15:00|10642.1|10640.1|10650.6|10648.6|10651.6|10649.6|10637.3|10635.3|717
1595931600000|2020-07-28 10:20:00|10650.9|10648.9|10647.3|10645.3|10651.1|10649.1|10646.6|10644.6|388
1595931900000|2020-07-28 10:25:00|10647.1|10645.1|10646.7|10644.7|10648.6|10646.6|10640.6|10638.6|563
1595932200000|2020-07-28 10:30:00|10646.6|10644.6|10649.9|10647.9|10650.3|10648.3|10642.3|10640.3|314
1595932500000|2020-07-28 10:35:00|10650.1|10648.1|10654.9|10652.9|10657.6|10655.6|10649.3|10647.3|656
1595932800000|2020-07-28 10:40:00|10655.4|10653.4|10654.2|10652.2|10656.9|10654.9|10653.3|10651.3|355
1595933100000|2020-07-28 10:45:00|10654.3|10652.3|10657.6|10655.6|10658.3|10656.3|10650.4|10648.4|425
1595933400000|2020-07-28 10:50:00|10657.3|10655.3|10658.8|10656.8|10660.6|10658.6|10653.6|10651.6|401
1595933700000|2020-07-28 10:55:00|10660.2|10658.2|10663.9|10661.9|10664.8|10662.8|10658.1|10656.1|496
1595934000000|2020-07-28 11:00:00|10664.6|10662.6|10666.1|10664.1|10673.9|10671.9|10663.7|10661.7|974
1595934300000|2020-07-28 11:05:00|10665.9|10663.9|10664.2|10662.2|10671.6|10669.6|10663.8|10661.8|466
1595934600000|2020-07-28 11:10:00|10664.1|10662.1|10657.2|10655.2|10664.1|10662.1|10651.4|10649.4|841
1595934900000|2020-07-28 11:15:00|10657.1|10655.1|10638.8|10636.8|10657.1|10655.1|10638.3|10636.3|1273
1595935200000|2020-07-28 11:20:00|10638.9|10636.9|10644.8|10642.8|10645.2|10643.2|10629.3|10627.3|1107
1595935500000|2020-07-28 11:25:00|10644.9|10642.9|10634.7|10632.7|10644.9|10642.9|10634.4|10632.4|815
1595935800000|2020-07-28 11:30:00|10635.1|10633.1|10624.2|10622.2|10636.7|10634.7|10613.3|10611.3|1897
1595936100000|2020-07-28 11:35:00|10624.3|10622.3|10626.8|10624.8|10627.6|10625.6|10616.1|10614.1|904
1595936400000|2020-07-28 11:40:00|10627.1|10625.1|10635.7|10633.7|10636.3|10634.3|10623.2|10621.2|779
1595936700000|2020-07-28 11:45:00|10635.6|10633.6|10638.6|10636.6|10639.4|10637.4|10629.8|10627.8|695
1595937000000|2020-07-28 11:50:00|10638.7|10636.7|10627.9|10625.9|10639.8|10637.8|10627.9|10625.9|582
1595937300000|2020-07-28 11:55:00|10627.7|10625.7|10622.6|10620.6|10638.8|10636.8|10620.8|10618.8|1027
1595937600000|2020-07-28 12:00:00|10623.9|10621.9|10635.2|10633.2|10638.1|10636.1|10619.2|10617.2|964
1595937900000|2020-07-28 12:05:00|10633.9|10631.9|10635.6|10633.6|10637.4|10635.4|10626.8|10624.8|1031
1595938200000|2020-07-28 12:10:00|10636.1|10634.1|10642.1|10640.1|10642.3|10640.3|10629.6|10627.6|955
1595938500000|2020-07-28 12:15:00|10641.8|10639.8|10629.7|10627.7|10646.1|10644.1|10627.7|10625.7|1202
1595938800000|2020-07-28 12:20:00|10629.6|10627.6|10632.4|10630.4|10634.3|10632.3|10624.8|10622.8|634
1595939100000|2020-07-28 12:25:00|10632.6|10630.6|10635.6|10633.6|10637.8|10635.8|10627.7|10625.7|532
1595939400000|2020-07-28 12:30:00|10635.2|10633.2|10639.8|10637.8|10640.9|10638.9|10634.3|10632.3|647
1595939700000|2020-07-28 12:35:00|10639.9|10637.9|10633.4|10631.4|10641.6|10639.6|10633.1|10631.1|726
1595940000000|2020-07-28 12:40:00|10633.6|10631.6|10647.6|10645.6|10648.8|10646.8|10633.1|10631.1|1177
1595940300000|2020-07-28 12:45:00|10647.4|10645.4|10648.1|10646.1|10654.1|10652.1|10645.6|10643.6|1203
1595940600000|2020-07-28 12:50:00|10648.2|10646.2|10645.8|10643.8|10652.2|10650.2|10643.8|10641.8|735
1595940900000|2020-07-28 12:55:00|10645.7|10643.7|10655.8|10653.8|10658.2|10656.2|10643.2|10641.2|1110
1595941200000|2020-07-28 13:00:00|10654.8|10652.8|10643.7|10641.7|10656.3|10654.3|10638.4|10636.4|1598
1595941500000|2020-07-28 13:05:00|10644.1|10642.1|10645.6|10643.6|10647.8|10645.8|10638.4|10636.4|1225
1595941800000|2020-07-28 13:10:00|10645.7|10643.7|10638.1|10636.1|10645.9|10643.9|10636.6|10634.6|1148
1595942100000|2020-07-28 13:15:00|10638.3|10636.3|10641.3|10639.3|10644.8|10642.8|10636.6|10634.6|833
1595942400000|2020-07-28 13:20:00|10640.3|10638.3|10641.6|10639.6|10644.1|10642.1|10638.9|10636.9|733
1595942700000|2020-07-28 13:25:00|10641.9|10639.9|10643.1|10641.1|10645.1|10643.1|10630.9|10628.9|2051
1595943000000|2020-07-28 13:30:00|10642.6|10641.6|10624.3|10623.3|10657.3|10656.3|10604.7|10603.7|16037
1595943300000|2020-07-28 13:35:00|10623.3|10622.3|10618.8|10617.8|10640.1|10639.1|10591.6|10590.6|13433
1595943600000|2020-07-28 13:40:00|10618.6|10617.6|10623.6|10622.6|10626.3|10625.3|10612.7|10611.7|6827
1595943900000|2020-07-28 13:45:00|10624.6|10623.6|10615.6|10614.6|10640.1|10639.1|10615.6|10614.6|6070
1595944200000|2020-07-28 13:50:00|10614.3|10613.3|10574.6|10573.6|10614.3|10613.3|10569.1|10568.1|11362
1595944500000|2020-07-28 13:55:00|10574.8|10573.8|10599.1|10598.1|10603.6|10602.6|10569.7|10568.7|8151
1595944800000|2020-07-28 14:00:00|10598.9|10597.9|10611.8|10610.8|10620.3|10619.3|10584.8|10583.8|8137
1595945100000|2020-07-28 14:05:00|10612.2|10611.2|10610.2|10609.2|10620.8|10619.8|10600.2|10599.2|5875
1595945400000|2020-07-28 14:10:00|10611.1|10610.1|10605.6|10604.6|10620.4|10619.4|10589.5|10588.5|6143
1595945700000|2020-07-28 14:15:00|10605.7|10604.7|10621|10620|10628|10627|10601.7|10600.7|6496
1595946000000|2020-07-28 14:20:00|10620.5|10619.5|10626.5|10625.5|10630.5|10629.5|10619.7|10618.7|4459
1595946300000|2020-07-28 14:25:00|10627|10626|10629|10628|10635.3|10634.3|10612.2|10611.2|4366
1595946600000|2020-07-28 14:30:00|10629.2|10628.2|10607.7|10606.7|10639.8|10638.8|10607.3|10606.3|5356
1595946900000|2020-07-28 14:35:00|10608|10607|10622.7|10621.7|10627.2|10626.2|10600.3|10599.3|5142
1595947200000|2020-07-28 14:40:00|10623.2|10622.2|10617|10616|10635|10634|10617|10616|4178
1595947500000|2020-07-28 14:45:00|10615.7|10614.7|10625|10624|10629.5|10628.5|10607.5|10606.5|4071
1595947800000|2020-07-28 14:50:00|10625.2|10624.2|10623.6|10622.6|10628.7|10627.7|10608|10607|4639
1595948100000|2020-07-28 14:55:00|10624|10623|10639.2|10638.2|10645.2|10644.2|10623.5|10622.5|5368
1595948400000|2020-07-28 15:00:00|10639|10638|10624.7|10623.7|10643.2|10642.2|10624.2|10623.2|3579
1595948700000|2020-07-28 15:05:00|10624.5|10623.5|10614.7|10613.7|10624.5|10623.5|10605.1|10604.1|5253
1595949000000|2020-07-28 15:10:00|10614.6|10613.6|10642|10641|10646.2|10645.2|10611|10610|5185
1595949300000|2020-07-28 15:15:00|10641.6|10640.6|10631.7|10630.7|10650.7|10649.7|10629|10628|4251
1595949600000|2020-07-28 15:20:00|10631.5|10630.5|10638.7|10637.7|10640.7|10639.7|10624.7|10623.7|2719
1595949900000|2020-07-28 15:25:00|10639.1|10638.1|10636|10635|10643.8|10642.8|10629.2|10628.2|3071
1595950200000|2020-07-28 15:30:00|10635.8|10634.8|10648.5|10647.5|10651.7|10650.7|10635|10634|3534
1595950500000|2020-07-28 15:35:00|10648.7|10647.7|10654.3|10653.3|10658.5|10657.5|10640.2|10639.2|3744
1595950800000|2020-07-28 15:40:00|10654.2|10653.2|10651.5|10650.5|10665.5|10664.5|10651.2|10650.2|4408
1595951100000|2020-07-28 15:45:00|10651.7|10650.7|10646.7|10645.7|10656.6|10655.6|10640.5|10639.5|2988
1595951400000|2020-07-28 15:50:00|10646.2|10645.2|10638.5|10637.5|10648.6|10647.6|10632.7|10631.7|2654
1595951700000|2020-07-28 15:55:00|10638.3|10637.3|10629.7|10628.7|10642.2|10641.2|10626.2|10625.2|2088
1595952000000|2020-07-28 16:00:00|10630.2|10629.2|10618.6|10617.6|10630.3|10629.3|10618.6|10617.6|4105
1595952300000|2020-07-28 16:05:00|10617.7|10616.7|10625|10624|10626.7|10625.7|10607|10606|3981
1595952600000|2020-07-28 16:10:00|10624|10623|10625.2|10624.2|10628.2|10627.2|10614|10613|4076
1595952900000|2020-07-28 16:15:00|10624.1|10623.1|10618.2|10617.2|10635.5|10634.5|10618|10617|4013
1595953200000|2020-07-28 16:20:00|10618.5|10617.5|10633.5|10632.5|10633.8|10632.8|10616|10615|2222
1595953500000|2020-07-28 16:25:00|10633.7|10632.7|10631.5|10630.5|10638.5|10637.5|10626.5|10625.5|2053
1595953800000|2020-07-28 16:30:00|10631.6|10630.6|10634.7|10633.7|10639.8|10638.8|10622.5|10621.5|2029
1595954100000|2020-07-28 16:35:00|10634.5|10633.5|10642|10641|10642.7|10641.7|10630.6|10629.6|1885
1595954400000|2020-07-28 16:40:00|10640.7|10639.7|10636.4|10635.4|10640.7|10639.7|10633.4|10632.4|1193
1595954700000|2020-07-28 16:45:00|10635.9|10634.9|10637.9|10636.9|10648.2|10647.2|10635.9|10634.9|1965
1595955000000|2020-07-28 16:50:00|10637.8|10636.8|10646|10645|10647.8|10646.8|10637.2|10636.2|2674
1595955300000|2020-07-28 16:55:00|10646.2|10645.2|10643.8|10642.8|10647.7|10646.7|10638.8|10637.8|4266
1595955600000|2020-07-28 17:00:00|10643.7|10642.7|10637.5|10636.5|10650.9|10649.9|10634|10633|2722
1595955900000|2020-07-28 17:05:00|10637.4|10636.4|10639.2|10638.2|10642.3|10641.3|10631.7|10630.7|1840
1595956200000|2020-07-28 17:10:00|10639.7|10638.7|10628.9|10627.9|10641.2|10640.2|10625.7|10624.7|1365
1595956500000|2020-07-28 17:15:00|10629|10628|10633.7|10632.7|10634.7|10633.7|10626.9|10625.9|1337
1595956800000|2020-07-28 17:20:00|10633|10632|10649.9|10648.9|10650.2|10649.2|10632.7|10631.7|2335
1595957100000|2020-07-28 17:25:00|10650|10649|10643.5|10642.5|10651.3|10650.3|10641.4|10640.4|1711
1595957400000|2020-07-28 17:30:00|10643.4|10642.4|10652.3|10651.3|10654.9|10653.9|10642.4|10641.4|2160
1595957700000|2020-07-28 17:35:00|10652.4|10651.4|10656.9|10655.9|10657.9|10656.9|10648.9|10647.9|1608
1595958000000|2020-07-28 17:40:00|10657.4|10656.4|10648.5|10647.5|10658.2|10657.2|10647.2|10646.2|1887
1595958300000|2020-07-28 17:45:00|10648.4|10647.4|10658.7|10657.7|10660|10659|10648.3|10647.3|1984
1595958600000|2020-07-28 17:50:00|10658.2|10657.2|10655.2|10654.2|10663.5|10662.5|10653.4|10652.4|2549
1595958900000|2020-07-28 17:55:00|10655|10654|10649.9|10648.9|10655.5|10654.5|10648.4|10647.4|2549
1595959200000|2020-07-28 18:00:00|10650.3|10649.3|10637|10636|10651.7|10650.7|10632.9|10631.9|3831
1595959500000|2020-07-28 18:05:00|10637.2|10636.2|10635.4|10634.4|10639.8|10638.8|10629.4|10628.4|2092
1595959800000|2020-07-28 18:10:00|10635.3|10634.3|10630.2|10629.2|10643.2|10642.2|10630|10629|3955
1595960100000|2020-07-28 18:15:00|10630.4|10629.4|10636.7|10635.7|10637.7|10636.7|10628.9|10627.9|3517
1595960400000|2020-07-28 18:20:00|10636.8|10635.8|10643.2|10642.2|10645.9|10644.9|10633.5|10632.5|1751
1595960700000|2020-07-28 18:25:00|10643.3|10642.3|10624.2|10623.2|10643.3|10642.3|10622.2|10621.2|3051
1595961000000|2020-07-28 18:30:00|10624.7|10623.7|10625.7|10624.7|10627.9|10626.9|10616.9|10615.9|2305
1595961300000|2020-07-28 18:35:00|10625.2|10624.2|10627.5|10626.5|10629.2|10628.2|10618.2|10617.2|1717
1595961600000|2020-07-28 18:40:00|10627.4|10626.4|10617.2|10616.2|10631.4|10630.4|10612.4|10611.4|2816
1595961900000|2020-07-28 18:45:00|10617.7|10616.7|10616.7|10615.7|10624.7|10623.7|10614.5|10613.5|2719
1595962200000|2020-07-28 18:50:00|10616.4|10615.4|10615.3|10614.3|10620.3|10619.3|10608.2|10607.2|3002
1595962500000|2020-07-28 18:55:00|10615.2|10614.2|10612.4|10611.4|10626.3|10625.3|10606.9|10605.9|3265
1595962800000|2020-07-28 19:00:00|10611.9|10610.9|10595.4|10594.4|10615.4|10614.4|10595|10594|3658
1595963100000|2020-07-28 19:05:00|10595.3|10594.3|10588.8|10587.8|10598.9|10597.9|10583.7|10582.7|3403
1595963400000|2020-07-28 19:10:00|10588.7|10587.7|10575|10574|10595.9|10594.9|10571.2|10570.2|4333
1595963700000|2020-07-28 19:15:00|10575.7|10574.7|10579.9|10578.9|10581.5|10580.5|10561.3|10560.3|5770
1595964000000|2020-07-28 19:20:00|10580.7|10579.7|10581.7|10580.7|10588.5|10587.5|10575.2|10574.2|3729
1595964300000|2020-07-28 19:25:00|10581.5|10580.5|10571.9|10570.9|10585.7|10584.7|10570|10569|3527
1595964600000|2020-07-28 19:30:00|10571|10570|10557.6|10556.6|10584.5|10583.5|10553.4|10552.4|5854
1595964900000|2020-07-28 19:35:00|10558.2|10557.2|10556.7|10555.7|10569.5|10568.5|10553.5|10552.5|4326
1595965200000|2020-07-28 19:40:00|10557|10556|10552.7|10551.7|10562.7|10561.7|10549.9|10548.9|4042
1595965500000|2020-07-28 19:45:00|10552.5|10551.5|10552.7|10551.7|10570.6|10569.6|10551.6|10550.6|5301
1595965800000|2020-07-28 19:50:00|10552.5|10551.5|10537|10536|10552.5|10551.5|10530.9|10529.9|7595
1595966100000|2020-07-28 19:55:00|10536.7|10535.7|10540|10539|10548.5|10547.5|10528|10527|9282
1595966400000|2020-07-28 20:00:00|10540.5|10538.5|10543.1|10541.1|10558.5|10556.5|10540.5|10538.5|4773
1595966700000|2020-07-28 20:05:00|10542.5|10540.5|10549.9|10547.9|10556|10554|10540.4|10538.4|1543
1595967000000|2020-07-28 20:10:00|10550|10548|10554.2|10549.2|10560.4|10558.4|10545.2|10543.2|1741
1595967300000|2020-07-28 20:15:00|10554|10549|10557.5|10552.5|10557.6|10552.6|10551.7|10546.7|1
1595967600000|2020-07-28 20:20:00|10557.4|10552.4|10554.6|10549.6|10558.2|10553.2|10554.5|10549.5|0
1595967900000|2020-07-28 20:25:00|10555.2|10550.2|10554.3|10549.3|10556.7|10551.7|10553.3|10548.3|0
1595968200000|2020-07-28 20:30:00|10554.5|10549.5|10562.5|10560.5|10563.2|10561.2|10554.2|10549.5|444
1595968500000|2020-07-28 20:35:00|10562.2|10560.2|10558.7|10556.7|10563.7|10561.7|10558.2|10556.2|377
1595968800000|2020-07-28 20:40:00|10559.2|10557.2|10560|10558|10560.5|10558.5|10556.5|10554.5|193
1595969100000|2020-07-28 20:45:00|10558.5|10556.5|10558.5|10556.5|10561|10559|10556.7|10554.7|194
1595969400000|2020-07-28 20:50:00|10558.2|10556.2|10560.2|10558.2|10562|10560|10558|10556|138
1595969700000|2020-07-28 20:55:00|10560.5|10558.5|10564.8|10559.8|10564.8|10562|10559.5|10557.5|244
1595970000000|2020-07-28 21:00:00|10565.1|10560.1|10565.7|10560.7|10565.9|10560.9|10564.2|10559.2|0
1595970300000|2020-07-28 21:05:00|10565.8|10560.8|10570|10565|10570|10565|10565.8|10560.8|0
1595970600000|2020-07-28 21:10:00|10569.9|10564.9|10567.7|10562.7|10569.9|10564.9|10566.6|10561.6|0
1595970900000|2020-07-28 21:15:00|10566.1|10561.1|10566.5|10561.5|10567.9|10562.9|10565.9|10560.9|0
1595971200000|2020-07-28 21:20:00|10566.4|10561.4|10569.6|10564.6|10570.1|10565.1|10566.3|10561.3|0
1595971500000|2020-07-28 21:25:00|10569.7|10564.7|10569.8|10564.8|10571|10566|10569.6|10564.6|0
1595971800000|2020-07-28 21:30:00|10569.6|10564.6|10568.1|10563.1|10569.6|10564.6|10567.7|10562.7|0
1595972100000|2020-07-28 21:35:00|10568.3|10563.3|10567.3|10562.3|10568.6|10563.6|10566.4|10561.4|0
1595972400000|2020-07-28 21:40:00|10567.2|10562.2|10567.9|10562.9|10567.9|10562.9|10567.2|10562.2|0
1595972700000|2020-07-28 21:45:00|10568.5|10563.5|10568.3|10563.3|10569.2|10564.2|10567.6|10562.6|0
1595973000000|2020-07-28 21:50:00|10568.5|10563.5|10570.9|10565.9|10572.4|10567.4|10568.2|10563.2|0
1595973300000|2020-07-28 21:55:00|10570.5|10565.5|10573.6|10568.6|10573.6|10568.6|10569.8|10564.8|0
1595973600000|2020-07-28 22:00:00|10572.2|10570.2|10582.9|10580.9|10584|10582|10572.2|10570.2|672
1595973900000|2020-07-28 22:05:00|10582.6|10580.6|10580.4|10578.4|10588|10586|10579|10577|407
1595974200000|2020-07-28 22:10:00|10580.5|10578.5|10580.9|10578.9|10581.7|10579.7|10577.9|10575.9|146
1595974500000|2020-07-28 22:15:00|10581|10579|10583.4|10581.4|10585.4|10583.4|10581|10579|130
1595974800000|2020-07-28 22:20:00|10583.2|10581.2|10582.6|10580.6|10583.9|10581.9|10580.7|10578.7|93
1595975100000|2020-07-28 22:25:00|10582.5|10580.5|10574.7|10572.7|10582.5|10580.5|10572.1|10570.1|165
1595975400000|2020-07-28 22:30:00|10575.1|10573.1|10572.6|10570.6|10575.5|10573.5|10568.2|10566.2|289
1595975700000|2020-07-28 22:35:00|10572.7|10570.7|10580.1|10578.1|10581.2|10579.2|10572.7|10570.7|162
1595976000000|2020-07-28 22:40:00|10580.4|10578.4|10577.9|10575.9|10581.9|10579.9|10576.7|10574.7|125
1595976300000|2020-07-28 22:45:00|10577.7|10575.7|10580.7|10578.7|10581.6|10579.6|10577.7|10575.7|74
1595976600000|2020-07-28 22:50:00|10580.5|10578.5|10580.6|10578.6|10582.5|10580.5|10580.1|10578.1|65
1595976900000|2020-07-28 22:55:00|10580.9|10578.9|10579.1|10577.1|10582.9|10580.9|10577.6|10575.6|114
1595977200000|2020-07-28 23:00:00|10579.7|10577.7|10575|10573|10582.6|10580.6|10574.2|10572.2|223
1595977500000|2020-07-28 23:05:00|10575.4|10573.4|10574|10572|10576|10574|10572.9|10570.9|100
1595977800000|2020-07-28 23:10:00|10573.7|10571.7|10571|10569|10574.4|10572.4|10570.9|10568.9|126
1595978100000|2020-07-28 23:15:00|10570.9|10568.9|10571.7|10569.7|10573.5|10571.5|10570.6|10568.6|129
1595978400000|2020-07-28 23:20:00|10571.9|10569.9|10573.2|10571.2|10573.9|10571.9|10562.9|10560.9|409
1595978700000|2020-07-28 23:25:00|10573.1|10571.1|10571.6|10569.6|10576.1|10574.1|10571.6|10569.6|211
1595979000000|2020-07-28 23:30:00|10572|10570|10574.1|10572.1|10575.5|10573.5|10571.1|10569.1|103
1595979300000|2020-07-28 23:35:00|10573.6|10571.6|10577.5|10575.5|10577.5|10575.5|10573.6|10571.6|169
1595979600000|2020-07-28 23:40:00|10577.6|10575.6|10572.7|10570.7|10578.4|10576.4|10570.7|10568.7|323
1595979900000|2020-07-28 23:45:00|10573|10571|10574.4|10572.4|10575.1|10573.1|10571.6|10569.6|218
1595980200000|2020-07-28 23:50:00|10574.2|10572.2|10576.1|10574.1|10577.7|10575.7|10573.2|10571.2|153
1595980500000|2020-07-28 23:55:00|10576.2|10574.2|10577.6|10575.6|10578.7|10576.7|10575.1|10573.1|135
1595980800000|2020-07-29 00:00:00|10577.5|10575.5|10579.4|10577.4|10582|10580|10569.2|10567.2|602
1595981100000|2020-07-29 00:05:00|10579.1|10577.1|10568.2|10566.2|10579.1|10577.1|10567.6|10565.6|413
1595981400000|2020-07-29 00:10:00|10568.1|10566.1|10566|10564|10571.6|10569.6|10558.6|10556.6|493
1595981700000|2020-07-29 00:15:00|10566.4|10564.4|10576.4|10574.4|10578.4|10576.4|10565.2|10563.2|475
1595982000000|2020-07-29 00:20:00|10577.9|10575.9|10584.4|10582.4|10586.5|10584.5|10576.4|10574.4|507
1595982300000|2020-07-29 00:25:00|10584.2|10582.2|10583.2|10581.2|10586.5|10584.5|10582.9|10580.9|273
1595982600000|2020-07-29 00:30:00|10583.9|10581.9|10585.6|10583.6|10593.5|10591.5|10583|10581|673
1595982900000|2020-07-29 00:35:00|10585.7|10583.7|10584.9|10582.9|10588.2|10586.2|10582.6|10580.6|291
1595983200000|2020-07-29 00:40:00|10585.4|10583.4|10585.5|10583.5|10587.4|10585.4|10583.5|10581.5|146
1595983500000|2020-07-29 00:45:00|10585.9|10583.9|10591.6|10589.6|10593.2|10591.2|10582.5|10580.5|480
1595983800000|2020-07-29 00:50:00|10591.7|10589.7|10591.9|10589.9|10593.2|10591.2|10590.1|10588.1|247
1595984100000|2020-07-29 00:55:00|10592|10590|10589.2|10587.2|10592.2|10590.2|10588.6|10586.6|189
1595984400000|2020-07-29 01:00:00|10589|10587|10587.9|10585.9|10591.2|10589.2|10582.7|10580.7|278
1595984700000|2020-07-29 01:05:00|10588|10586|10582.5|10580.5|10588|10586|10581.5|10579.5|256
1595985000000|2020-07-29 01:10:00|10582.7|10580.7|10577.9|10575.9|10586.4|10584.4|10577.7|10575.7|299
1595985300000|2020-07-29 01:15:00|10577.4|10575.4|10580.1|10578.1|10583.7|10581.7|10576.7|10574.7|335
1595985600000|2020-07-29 01:20:00|10580.2|10578.2|10579.2|10577.2|10581.9|10579.9|10578.5|10576.5|130
1595985900000|2020-07-29 01:25:00|10579.4|10577.4|10566.2|10564.2|10579.5|10577.5|10565.7|10563.7|413
1595986200000|2020-07-29 01:30:00|10566.1|10564.1|10551.4|10549.4|10567.2|10565.2|10546.7|10544.7|1150
1595986500000|2020-07-29 01:35:00|10551.5|10549.5|10551.6|10549.6|10553.6|10551.6|10539.4|10537.4|761
1595986800000|2020-07-29 01:40:00|10551.7|10549.7|10555.2|10553.2|10555.5|10553.5|10546.6|10544.6|521
1595987100000|2020-07-29 01:45:00|10554.6|10552.6|10558.4|10556.4|10562.1|10560.1|10553.6|10551.6|618
1595987400000|2020-07-29 01:50:00|10558.2|10556.2|10558.4|10556.4|10562.4|10560.4|10556.1|10554.1|437
1595987700000|2020-07-29 01:55:00|10558.7|10556.7|10561.9|10559.9|10561.9|10559.9|10555.2|10553.2|331
1595988000000|2020-07-29 02:00:00|10561.7|10559.7|10562.4|10560.4|10563.1|10561.1|10558|10556|264
1595988300000|2020-07-29 02:05:00|10562.5|10560.5|10559.4|10557.4|10566|10564|10559.4|10557.4|392
1595988600000|2020-07-29 02:10:00|10559.5|10557.5|10566.5|10564.5|10567.6|10565.6|10558.9|10556.9|593
1595988900000|2020-07-29 02:15:00|10567|10565|10563.4|10561.4|10569.6|10567.6|10561.9|10559.9|439
1595989200000|2020-07-29 02:20:00|10563.5|10561.5|10564.4|10562.4|10564.9|10562.9|10558.6|10556.6|468
1595989500000|2020-07-29 02:25:00|10564.1|10562.1|10564.6|10562.6|10567.5|10565.5|10563.6|10561.6|545
1595989800000|2020-07-29 02:30:00|10564.7|10562.7|10563.2|10561.2|10567.4|10565.4|10563|10561|284
1595990100000|2020-07-29 02:35:00|10563.4|10561.4|10559.1|10557.1|10565|10563|10558.4|10556.4|253
1595990400000|2020-07-29 02:40:00|10558.9|10556.9|10555.4|10553.4|10559.2|10557.2|10552.9|10550.9|426
1595990700000|2020-07-29 02:45:00|10555.2|10553.2|10558.4|10556.4|10560.4|10558.4|10555.1|10553.1|256
1595991000000|2020-07-29 02:50:00|10558.1|10556.1|10554.5|10552.5|10559.1|10557.1|10551.1|10549.1|435
1595991300000|2020-07-29 02:55:00|10554.7|10552.7|10557.9|10555.9|10558.6|10556.6|10554.6|10552.6|148
1595991600000|2020-07-29 03:00:00|10557.6|10555.6|10565.2|10563.2|10567.1|10565.1|10556.7|10554.7|603
1595991900000|2020-07-29 03:05:00|10565.4|10563.4|10568.5|10566.5|10568.5|10566.5|10564.4|10562.4|270
1595992200000|2020-07-29 03:10:00|10568.4|10566.4|10567.5|10565.5|10571.9|10569.9|10566.2|10564.2|265
1595992500000|2020-07-29 03:15:00|10567.6|10565.6|10572|10570|10573.1|10571.1|10564.6|10562.6|255
1595992800000|2020-07-29 03:20:00|10571.9|10569.9|10571.7|10569.7|10572.7|10570.7|10569.5|10567.5|215
1595993100000|2020-07-29 03:25:00|10571.6|10569.6|10565.5|10563.5|10572|10570|10564.6|10562.6|264
1595993400000|2020-07-29 03:30:00|10565.6|10563.6|10567.1|10565.1|10568.1|10566.1|10565|10563|113
1595993700000|2020-07-29 03:35:00|10567.4|10565.4|10565.6|10563.6|10568.9|10566.9|10565.5|10563.5|100
1595994000000|2020-07-29 03:40:00|10565.9|10563.9|10554.1|10552.1|10566.7|10564.7|10552.2|10550.2|554
1595994300000|2020-07-29 03:45:00|10554|10552|10561|10559|10561.5|10559.5|10552.9|10550.9|269
1595994600000|2020-07-29 03:50:00|10561.4|10559.4|10558.1|10556.1|10561.9|10559.9|10558|10556|155
1595994900000|2020-07-29 03:55:00|10558|10556|10566|10564|10567.2|10565.2|10558|10556|247
1595995200000|2020-07-29 04:00:00|10566.1|10564.1|10563.7|10561.7|10568.4|10566.4|10563|10561|174
1595995500000|2020-07-29 04:05:00|10563.9|10561.9|10562.7|10560.7|10564.9|10562.9|10562.6|10560.6|76
1595995800000|2020-07-29 04:10:00|10562.9|10560.9|10563.9|10561.9|10564.5|10562.5|10560.4|10558.4|129
1595996100000|2020-07-29 04:15:00|10563.5|10561.5|10557|10555|10564|10562|10556.1|10554.1|217
1595996400000|2020-07-29 04:20:00|10557.4|10555.4|10557.6|10555.6|10560.2|10558.2|10556.4|10554.4|91
1595996700000|2020-07-29 04:25:00|10557.4|10555.4|10560|10558|10561|10559|10554.2|10552.2|261
1595997000000|2020-07-29 04:30:00|10559.9|10557.9|10553.5|10551.5|10560.4|10558.4|10552.5|10550.5|267
1595997300000|2020-07-29 04:35:00|10553.1|10551.1|10552.4|10550.4|10553.9|10551.9|10547|10545|502
1595997600000|2020-07-29 04:40:00|10552.5|10550.5|10554.2|10552.2|10554.7|10552.7|10551.6|10549.6|119
1595997900000|2020-07-29 04:45:00|10553.6|10551.6|10529.5|10527.5|10553.6|10551.6|10527.1|10525.1|1057
1595998200000|2020-07-29 04:50:00|10529.6|10527.6|10532.6|10530.6|10537.9|10535.9|10529.6|10527.6|538
1595998500000|2020-07-29 04:55:00|10532.4|10530.4|10537.5|10535.5|10537.6|10535.6|10532.1|10530.1|187
1595998800000|2020-07-29 05:00:00|10537.4|10535.4|10536.2|10534.2|10537.5|10535.5|10532.4|10530.4|255
1595999100000|2020-07-29 05:05:00|10536.1|10534.1|10539.4|10537.4|10540.6|10538.6|10535.6|10533.6|310
1595999400000|2020-07-29 05:10:00|10539.5|10537.5|10540.7|10538.7|10542|10540|10537.5|10535.5|195
1595999700000|2020-07-29 05:15:00|10541.4|10539.4|10541.9|10539.9|10543.4|10541.4|10538.2|10536.2|205
1596000000000|2020-07-29 05:20:00|10542|10540|10547.7|10545.7|10548.1|10546.1|10541.9|10539.9|266
1596000300000|2020-07-29 05:25:00|10547.9|10545.9|10544.9|10542.9|10548.5|10546.5|10543.6|10541.6|188
1596000600000|2020-07-29 05:30:00|10545.2|10543.2|10545|10543|10547|10545|10542.5|10540.5|168
1596000900000|2020-07-29 05:35:00|10545.4|10543.4|10545.4|10543.4|10547|10545|10544.7|10542.7|128
1596001200000|2020-07-29 05:40:00|10545.5|10543.5|10540.7|10538.7|10546.6|10544.6|10535.6|10533.6|433
1596001500000|2020-07-29 05:45:00|10540.6|10538.6|10543.5|10541.5|10543.5|10541.5|10540.6|10538.6|111
1596001800000|2020-07-29 05:50:00|10543.1|10541.1|10556.6|10554.6|10559.5|10557.5|10542.5|10540.5|757
1596002100000|2020-07-29 05:55:00|10556.5|10554.5|10559.7|10557.7|10560|10558|10555.1|10553.1|348
1596002400000|2020-07-29 06:00:00|10560|10558|10564|10562|10564.4|10562.4|10556.7|10554.7|628
1596002700000|2020-07-29 06:05:00|10563.9|10561.9|10562.6|10560.6|10567.1|10565.1|10560.4|10558.4|344
1596003000000|2020-07-29 06:10:00|10562.4|10560.4|10558.9|10556.9|10563.6|10561.6|10555.5|10553.5|279
1596003300000|2020-07-29 06:15:00|10559|10557|10569|10567|10570.5|10568.5|10559|10557|707
1596003600000|2020-07-29 06:20:00|10569.1|10567.1|10568.2|10566.2|10572|10570|10567.5|10565.5|342
1596003900000|2020-07-29 06:25:00|10568.7|10566.7|10576|10574|10578|10576|10568.5|10566.5|677
1596004200000|2020-07-29 06:30:00|10576.4|10574.4|10573.6|10571.6|10580.4|10578.4|10572.1|10570.1|399
1596004500000|2020-07-29 06:35:00|10573.7|10571.7|10578.5|10576.5|10583.7|10581.7|10573.7|10571.7|541
1596004800000|2020-07-29 06:40:00|10578.4|10576.4|10573.2|10571.2|10578.4|10576.4|10572.9|10570.9|327
1596005100000|2020-07-29 06:45:00|10573.6|10571.6|10582.5|10580.5|10586.7|10584.7|10572.2|10570.2|580
1596005400000|2020-07-29 06:50:00|10582.6|10580.6|10583.7|10581.7|10586.5|10584.5|10580.5|10578.5|364
1596005700000|2020-07-29 06:55:00|10583.2|10581.2|10584.4|10582.4|10587.9|10585.9|10581.1|10579.1|399
1596006000000|2020-07-29 07:00:00|10584.2|10582.2|10602.9|10600.9|10604.9|10602.9|10584.2|10582.2|1462
1596006300000|2020-07-29 07:05:00|10602.6|10600.6|10597.2|10595.2|10603.2|10601.2|10594.7|10592.7|662
1596006600000|2020-07-29 07:10:00|10597.7|10595.7|10600.1|10598.1|10605.1|10603.1|10596.4|10594.4|587
1596006900000|2020-07-29 07:15:00|10600.2|10598.2|10594.4|10592.4|10600.7|10598.7|10593.7|10591.7|585
1596007200000|2020-07-29 07:20:00|10594.2|10592.2|10591.1|10589.1|10595.2|10593.2|10589.4|10587.4|774
1596007500000|2020-07-29 07:25:00|10590.9|10588.9|10590.2|10588.2|10593.4|10591.4|10588|10586|381
1596007800000|2020-07-29 07:30:00|10591|10589|10590.9|10588.9|10594|10592|10588.2|10586.2|486
1596008100000|2020-07-29 07:35:00|10590.7|10588.7|10599|10597|10605|10603|10590.5|10588.5|930
1596008400000|2020-07-29 07:40:00|10598.9|10596.9|10612.2|10610.2|10619.1|10617.1|10598.9|10596.9|1671
1596008700000|2020-07-29 07:45:00|10612.4|10610.4|10611.1|10609.1|10614.7|10612.7|10607.7|10605.7|708
1596009000000|2020-07-29 07:50:00|10611|10609|10616.5|10614.5|10619.5|10617.5|10610.5|10608.5|582
1596009300000|2020-07-29 07:55:00|10616.2|10614.2|10605.7|10603.7|10616.5|10614.5|10605|10603|675
1596009600000|2020-07-29 08:00:00|10606.2|10604.2|10595|10593|10608|10606|10594.9|10592.9|859
1596009900000|2020-07-29 08:05:00|10595.1|10593.1|10589.7|10587.7|10600|10598|10589.7|10587.7|762
1596010200000|2020-07-29 08:10:00|10589.6|10587.6|10595.5|10593.5|10599.6|10597.6|10587.2|10585.2|714
1596010500000|2020-07-29 08:15:00|10595.4|10593.4|10597.9|10595.9|10601.9|10599.9|10593|10591|492
1596010800000|2020-07-29 08:20:00|10597.7|10595.7|10601.4|10599.4|10602.4|10600.4|10595|10593|435
1596011100000|2020-07-29 08:25:00|10601.5|10599.5|10604.9|10602.9|10606|10604|10599|10597|378
1596011400000|2020-07-29 08:30:00|10605|10603|10600.1|10598.1|10607.4|10605.4|10598.6|10596.6|468
1596011700000|2020-07-29 08:35:00|10600|10598|10595.6|10593.6|10604|10602|10595.6|10593.6|376
1596012000000|2020-07-29 08:40:00|10596.1|10594.1|10595.2|10593.2|10599.5|10597.5|10595.2|10593.2|304
1596012300000|2020-07-29 08:45:00|10594.5|10592.5|10595.1|10593.1|10597.6|10595.6|10591.6|10589.6|448
1596012600000|2020-07-29 08:50:00|10595.2|10593.2|10591.2|10589.2|10599.5|10597.5|10590.2|10588.2|461
1596012900000|2020-07-29 08:55:00|10591.5|10589.5|10596.7|10594.7|10598.6|10596.6|10590.6|10588.6|324
1596013200000|2020-07-29 09:00:00|10597.5|10595.5|10597.9|10595.9|10600.7|10598.7|10596.2|10594.2|293
1596013500000|2020-07-29 09:05:00|10597.7|10595.7|10579.7|10577.7|10597.7|10595.7|10579.2|10577.2|664
1596013800000|2020-07-29 09:10:00|10579.2|10577.2|10590|10588|10590|10588|10579.2|10577.2|517
1596014100000|2020-07-29 09:15:00|10589.7|10587.7|10593|10591|10597|10595|10589.6|10587.6|620
1596014400000|2020-07-29 09:20:00|10592.9|10590.9|10595.6|10593.6|10599.2|10597.2|10592.4|10590.4|283
1596014700000|2020-07-29 09:25:00|10595.5|10593.5|10595.6|10593.6|10598.2|10596.2|10592|10590|272
1596015000000|2020-07-29 09:30:00|10595.7|10593.7|10591.5|10589.5|10597.1|10595.1|10589.5|10587.5|218
1596015300000|2020-07-29 09:35:00|10591.4|10589.4|10597.2|10595.2|10598.9|10596.9|10591.4|10589.4|227
1596015600000|2020-07-29 09:40:00|10596.9|10594.9|10599.9|10597.9|10603.2|10601.2|10596.5|10594.5|320
1596015900000|2020-07-29 09:45:00|10600.1|10598.1|10598|10596|10600.1|10598.1|10594.9|10592.9|167
1596016200000|2020-07-29 09:50:00|10598.1|10596.1|10599.5|10597.5|10602.1|10600.1|10597.1|10595.1|100
1596016500000|2020-07-29 09:55:00|10599.2|10597.2|10600.5|10598.5|10603.7|10601.7|10599.2|10597.2|179
1596016800000|2020-07-29 10:00:00|10600.4|10598.4|10604.5|10602.5|10612.6|10610.6|10600.4|10598.4|562
1596017100000|2020-07-29 10:05:00|10604|10602|10612.7|10610.7|10612.9|10610.9|10603.6|10601.6|332
1596017400000|2020-07-29 10:10:00|10612.9|10610.9|10607.9|10605.9|10612.9|10610.9|10606.4|10604.4|190
1596017700000|2020-07-29 10:15:00|10607.7|10605.7|10601.6|10599.6|10608.2|10606.2|10599.5|10597.5|315
1596018000000|2020-07-29 10:20:00|10601.9|10599.9|10602.6|10600.6|10603.6|10601.6|10601|10599|143
1596018300000|2020-07-29 10:25:00|10602.5|10600.5|10606.2|10604.2|10609|10607|10602|10600|159
1596018600000|2020-07-29 10:30:00|10607.2|10605.2|10605.5|10603.5|10609|10607|10604.6|10602.6|168
1596018900000|2020-07-29 10:35:00|10605.1|10603.1|10611|10609|10611.5|10609.5|10603.6|10601.6|323
1596019200000|2020-07-29 10:40:00|10609.7|10607.7|10610|10608|10615.7|10613.7|10609.4|10607.4|472
1596019500000|2020-07-29 10:45:00|10610.1|10608.1|10613|10611|10613.5|10611.5|10610|10608|170
1596019800000|2020-07-29 10:50:00|10612.7|10610.7|10606.4|10604.4|10612.9|10610.9|10606.1|10604.1|248
1596020100000|2020-07-29 10:55:00|10606.2|10604.2|10599.9|10597.9|10606.2|10604.2|10598.1|10596.1|437
1596020400000|2020-07-29 11:00:00|10599.5|10597.5|10596.5|10594.5|10602.5|10600.5|10596.4|10594.4|455
1596020700000|2020-07-29 11:05:00|10596.2|10594.2|10605.5|10603.5|10606.5|10604.5|10596|10594|423
1596021000000|2020-07-29 11:10:00|10605.6|10603.6|10603.6|10601.6|10607.6|10605.6|10603.6|10601.6|260
1596021300000|2020-07-29 11:15:00|10603.2|10601.2|10597|10595|10603.6|10601.6|10593.6|10591.6|451
1596021600000|2020-07-29 11:20:00|10596.9|10594.9|10599.6|10597.6|10600.1|10598.1|10595.9|10593.9|221
1596021900000|2020-07-29 11:25:00|10599.7|10597.7|10600.5|10598.5|10601.4|10599.4|10597.7|10595.7|201
1596022200000|2020-07-29 11:30:00|10600.7|10598.7|10598.4|10596.4|10602.5|10600.5|10594.6|10592.6|535
1596022500000|2020-07-29 11:35:00|10598.2|10596.2|10604|10602|10606|10604|10598.2|10596.2|439
1596022800000|2020-07-29 11:40:00|10604.7|10602.7|10604.9|10602.9|10606.9|10604.9|10600.9|10598.9|317
1596023100000|2020-07-29 11:45:00|10605|10603|10613|10611|10613.5|10611.5|10604.6|10602.6|710
1596023400000|2020-07-29 11:50:00|10612.9|10610.9|10612|10610|10613.2|10611.2|10607.9|10605.9|319
1596023700000|2020-07-29 11:55:00|10611.9|10609.9|10610.7|10608.7|10613.4|10611.4|10609.6|10607.6|242
1596024000000|2020-07-29 12:00:00|10610.6|10608.6|10608.2|10606.2|10612.2|10610.2|10606.1|10604.1|535
1596024300000|2020-07-29 12:05:00|10608|10606|10617.5|10615.5|10619.2|10617.2|10607|10605|1100
1596024600000|2020-07-29 12:10:00|10617.7|10615.7|10631.2|10629.2|10631.2|10629.2|10615.5|10613.5|1623
1596024900000|2020-07-29 12:15:00|10631.1|10629.1|10625.7|10623.7|10631.1|10629.1|10624.4|10622.4|1032
1596025200000|2020-07-29 12:20:00|10625.6|10623.6|10624.7|10622.7|10625.9|10623.9|10621.9|10619.9|767
1596025500000|2020-07-29 12:25:00|10624.9|10622.9|10621.7|10619.7|10627.2|10625.2|10620.6|10618.6|619
1596025800000|2020-07-29 12:30:00|10622.1|10620.1|10617.7|10615.7|10628.6|10626.6|10616.5|10614.5|1078
1596026100000|2020-07-29 12:35:00|10618|10616|10603.7|10601.7|10618|10616|10602.9|10600.9|1917
1596026400000|2020-07-29 12:40:00|10603.6|10601.6|10604.7|10602.7|10607.6|10605.6|10601.1|10599.1|986
1596026700000|2020-07-29 12:45:00|10604.9|10602.9|10605.5|10603.5|10608.7|10606.7|10603.7|10601.7|704
1596027000000|2020-07-29 12:50:00|10605.4|10603.4|10602.5|10600.5|10607.7|10605.7|10599.2|10597.2|709
1596027300000|2020-07-29 12:55:00|10602.6|10600.6|10612.2|10610.2|10613.9|10611.9|10596|10594|1990
1596027600000|2020-07-29 13:00:00|10612.4|10610.4|10615.4|10613.4|10619.2|10617.2|10611|10609|1157
1596027900000|2020-07-29 13:05:00|10615.2|10613.2|10612.6|10610.6|10615.5|10613.5|10610.2|10608.2|1081
1596028200000|2020-07-29 13:10:00|10612.7|10610.7|10617.2|10615.2|10619.7|10617.7|10611.6|10609.6|744
1596028500000|2020-07-29 13:15:00|10617.5|10615.5|10614.7|10612.7|10621|10619|10613.5|10611.5|1044
1596028800000|2020-07-29 13:20:00|10615|10613|10610.5|10608.5|10618.1|10616.1|10608.7|10606.7|912
1596029100000|2020-07-29 13:25:00|10610.6|10608.6|10603.9|10601.9|10611.6|10609.6|10603|10601|1525
1596029400000|2020-07-29 13:30:00|10603.4|10602.4|10612.7|10611.7|10621.7|10620.7|10591.1|10590.1|10157
1596029700000|2020-07-29 13:35:00|10612.5|10611.5|10608.2|10607.2|10624.9|10623.9|10601|10600|8375
1596030000000|2020-07-29 13:40:00|10608.7|10607.7|10598.2|10597.2|10618.2|10617.2|10596|10595|6215
1596030300000|2020-07-29 13:45:00|10598|10597|10588.7|10587.7|10608.2|10607.2|10585|10584|6417
1596030600000|2020-07-29 13:50:00|10588.2|10587.2|10598|10597|10598.5|10597.5|10585.1|10584.1|5645
1596030900000|2020-07-29 13:55:00|10599|10598|10613.7|10612.7|10619.2|10618.2|10597.5|10596.5|5088
1596031200000|2020-07-29 14:00:00|10613.1|10612.1|10638.9|10637.9|10643.5|10642.5|10611.2|10610.2|6524
1596031500000|2020-07-29 14:05:00|10639|10638|10640|10639|10645.5|10644.5|10632.2|10631.2|5273
1596031800000|2020-07-29 14:10:00|10640.5|10639.5|10633.2|10632.2|10640.5|10639.5|10628.6|10627.6|4059
1596032100000|2020-07-29 14:15:00|10633|10632|10634|10633|10636.4|10635.4|10622.2|10621.2|3885
1596032400000|2020-07-29 14:20:00|10634.5|10633.5|10627.6|10626.6|10644.5|10643.5|10627|10626|3776
1596032700000|2020-07-29 14:25:00|10627.7|10626.7|10634.2|10633.2|10638.2|10637.2|10625.5|10624.5|3090
1596033000000|2020-07-29 14:30:00|10633.7|10632.7|10635.2|10634.2|10640.2|10639.2|10630.7|10629.7|2636
1596033300000|2020-07-29 14:35:00|10635.4|10634.4|10654.7|10653.7|10655.6|10654.6|10634.7|10633.7|4406
1596033600000|2020-07-29 14:40:00|10654.9|10653.9|10656.7|10655.7|10657.4|10656.4|10649.5|10648.5|2692
1596033900000|2020-07-29 14:45:00|10657|10656|10645.7|10644.7|10659|10658|10644.7|10643.7|3358
1596034200000|2020-07-29 14:50:00|10646.2|10645.2|10650.6|10649.6|10654.2|10653.2|10641.2|10640.2|2299
1596034500000|2020-07-29 14:55:00|10650.7|10649.7|10651.7|10650.7|10657.2|10656.2|10645.9|10644.9|2670
1596034800000|2020-07-29 15:00:00|10652|10651|10637|10636|10653.5|10652.5|10635.6|10634.6|3342
1596035100000|2020-07-29 15:05:00|10637.5|10636.5|10649.2|10648.2|10654.1|10653.1|10632.6|10631.6|3183
1596035400000|2020-07-29 15:10:00|10649.5|10648.5|10647.2|10646.2|10655.2|10654.2|10645.6|10644.6|2431
1596035700000|2020-07-29 15:15:00|10647.1|10646.1|10641.2|10640.2|10653.1|10652.1|10639|10638|2386
1596036000000|2020-07-29 15:20:00|10641.5|10640.5|10644.9|10643.9|10645.5|10644.5|10636.7|10635.7|2340
1596036300000|2020-07-29 15:25:00|10645|10644|10653.7|10652.7|10654.4|10653.4|10642.9|10641.9|2526
1596036600000|2020-07-29 15:30:00|10654.2|10653.2|10639.5|10638.5|10655|10654|10639.5|10638.5|2306
1596036900000|2020-07-29 15:35:00|10639.6|10638.6|10644|10643|10648.1|10647.1|10639.1|10638.1|1525
1596037200000|2020-07-29 15:40:00|10644.5|10643.5|10649.2|10648.2|10650.5|10649.5|10637.7|10636.7|1723
1596037500000|2020-07-29 15:45:00|10649.5|10648.5|10643.1|10642.1|10651.1|10650.1|10640.1|10639.1|1606
1596037800000|2020-07-29 15:50:00|10643.2|10642.2|10645.2|10644.2|10650.5|10649.5|10643.2|10642.2|1122
1596038100000|2020-07-29 15:55:00|10645.7|10644.7|10638.1|10637.1|10648.5|10647.5|10638.1|10637.1|1142
1596038400000|2020-07-29 16:00:00|10637.7|10636.7|10621.7|10620.7|10637.7|10636.7|10621|10620|3460
1596038700000|2020-07-29 16:05:00|10622.1|10621.1|10598.4|10597.4|10623|10622|10598|10597|5664
1596039000000|2020-07-29 16:10:00|10599|10598|10612.5|10611.5|10615.7|10614.7|10598.2|10597.2|3733
1596039300000|2020-07-29 16:15:00|10611.9|10610.9|10620.4|10619.4|10621.2|10620.2|10608.4|10607.4|3019
1596039600000|2020-07-29 16:20:00|10620.7|10619.7|10624.7|10623.7|10628|10627|10620.2|10619.2|2873
1596039900000|2020-07-29 16:25:00|10625.2|10624.2|10627.6|10626.6|10632.4|10631.4|10625.1|10624.1|2457
1596040200000|2020-07-29 16:30:00|10627.7|10626.7|10640.7|10639.7|10642|10641|10623.9|10622.9|2459
1596040500000|2020-07-29 16:35:00|10640.5|10639.5|10642.7|10641.7|10648|10647|10636.4|10635.4|2687
1596040800000|2020-07-29 16:40:00|10642.2|10641.2|10633.5|10632.5|10644|10643|10631.7|10630.7|1767
1596041100000|2020-07-29 16:45:00|10633.6|10632.6|10634.8|10633.8|10636.7|10635.7|10630.2|10629.2|1343
1596041400000|2020-07-29 16:50:00|10635|10634|10638.3|10637.3|10641.2|10640.2|10633.1|10632.1|1416
1596041700000|2020-07-29 16:55:00|10638.2|10637.2|10637.3|10636.3|10639.8|10638.8|10631.5|10630.5|1066
1596042000000|2020-07-29 17:00:00|10637.5|10636.5|10620.1|10619.1|10643.2|10642.2|10619.5|10618.5|2987
1596042300000|2020-07-29 17:05:00|10620.3|10619.3|10630.2|10629.2|10630.8|10629.8|10620.3|10619.3|1954
1596042600000|2020-07-29 17:10:00|10630.3|10629.3|10640.5|10639.5|10642.3|10641.3|10628.8|10627.8|1827
1596042900000|2020-07-29 17:15:00|10640.6|10639.6|10640.5|10639.5|10644.7|10643.7|10635.2|10634.2|1516
1596043200000|2020-07-29 17:20:00|10640.6|10639.6|10643.5|10642.5|10644.7|10643.7|10638.5|10637.5|1080
1596043500000|2020-07-29 17:25:00|10644.1|10643.1|10638.3|10637.3|10645.2|10644.2|10638|10637|1006
1596043800000|2020-07-29 17:30:00|10638.2|10637.2|10634.3|10633.3|10639.1|10638.1|10632.6|10631.6|1227
1596044100000|2020-07-29 17:35:00|10634.5|10633.5|10638.8|10637.8|10641.2|10640.2|10633.3|10632.3|1239
1596044400000|2020-07-29 17:40:00|10639|10638|10636.1|10635.1|10643|10642|10634.3|10633.3|1015
1596044700000|2020-07-29 17:45:00|10636|10635|10638.8|10637.8|10641.1|10640.1|10633.8|10632.8|817
1596045000000|2020-07-29 17:50:00|10639.3|10638.3|10634.1|10633.1|10640.6|10639.6|10632.7|10631.7|779
1596045300000|2020-07-29 17:55:00|10634|10633|10629.2|10628.2|10636.8|10635.8|10625.3|10624.3|1413
1596045600000|2020-07-29 18:00:00|10628.8|10627.8|10620.6|10619.6|10647.3|10646.3|10613.1|10612.1|9316
1596045900000|2020-07-29 18:05:00|10621.1|10620.1|10643.3|10642.3|10643.5|10642.5|10617.8|10616.8|2672
1596046200000|2020-07-29 18:10:00|10643.8|10642.8|10648.8|10647.8|10653.2|10652.2|10639.6|10638.6|2904
1596046500000|2020-07-29 18:15:00|10649.1|10648.1|10643.8|10642.8|10655.2|10654.2|10641.8|10640.8|2314
1596046800000|2020-07-29 18:20:00|10644.2|10643.2|10649.8|10648.8|10650.8|10649.8|10640.1|10639.1|1547
1596047100000|2020-07-29 18:25:00|10649.7|10648.7|10649.1|10648.1|10652.1|10651.1|10644.8|10643.8|1411
1596047400000|2020-07-29 18:30:00|10649.2|10648.2|10669|10668|10673.6|10672.6|10648.6|10647.6|4977
1596047700000|2020-07-29 18:35:00|10669.1|10668.1|10681.3|10680.3|10685.8|10684.8|10669.1|10668.1|3441
1596048000000|2020-07-29 18:40:00|10681.2|10680.2|10691.8|10690.8|10697|10696|10677.1|10676.1|6332
1596048300000|2020-07-29 18:45:00|10692.8|10691.8|10690.7|10689.7|10693.8|10692.8|10680.6|10679.6|3756
1596048600000|2020-07-29 18:50:00|10689.6|10688.6|10676.6|10675.6|10693.2|10692.2|10675.1|10674.1|2507
1596048900000|2020-07-29 18:55:00|10676.8|10675.8|10650.8|10649.8|10678.1|10677.1|10648.5|10647.5|5005
1596049200000|2020-07-29 19:00:00|10651.1|10650.1|10627.2|10626.2|10658|10657|10626.3|10625.3|6171
1596049500000|2020-07-29 19:05:00|10627.8|10626.8|10649|10648|10649.8|10648.8|10622.7|10621.7|7620
1596049800000|2020-07-29 19:10:00|10648.8|10647.8|10653.1|10652.1|10667.1|10666.1|10648.1|10647.1|6182
1596050100000|2020-07-29 19:15:00|10653.6|10652.6|10657.3|10656.3|10659.8|10658.8|10642.1|10641.1|5292
1596050400000|2020-07-29 19:20:00|10657.2|10656.2|10671.2|10670.2|10681.2|10680.2|10656.9|10655.9|6586
1596050700000|2020-07-29 19:25:00|10670.7|10669.7|10666.1|10665.1|10676.7|10675.7|10653.9|10652.9|3464
1596051000000|2020-07-29 19:30:00|10665.9|10664.9|10678.1|10677.1|10685.4|10684.4|10656.9|10655.9|5464
1596051300000|2020-07-29 19:35:00|10678.3|10677.3|10682.6|10681.6|10687.2|10686.2|10676.7|10675.7|2985
1596051600000|2020-07-29 19:40:00|10682.7|10681.7|10671.7|10670.7|10683.7|10682.7|10667.8|10666.8|2938
1596051900000|2020-07-29 19:45:00|10670.2|10669.2|10667.7|10666.7|10674.2|10673.2|10658.4|10657.4|4271
1596052200000|2020-07-29 19:50:00|10667.6|10666.6|10652.7|10651.7|10667.6|10666.6|10651.7|10650.7|5984
1596052500000|2020-07-29 19:55:00|10652.4|10651.4|10663.8|10662.8|10668.2|10667.2|10649.7|10648.7|6943
1596052800000|2020-07-29 20:00:00|10662.7|10661.7|10665.2|10663.2|10672.2|10670.2|10651.7|10649.7|5015
1596053100000|2020-07-29 20:05:00|10665.3|10663.3|10679|10677|10680.1|10678.1|10663.1|10661.1|1849
1596053400000|2020-07-29 20:10:00|10678.8|10676.8|10688.9|10683.9|10688.9|10686.5|10673.1|10671.1|1866
1596053700000|2020-07-29 20:15:00|10688.8|10683.8|10688.7|10683.7|10691.8|10686.8|10687.3|10682.3|1
1596054000000|2020-07-29 20:20:00|10689.2|10684.2|10689|10684|10689.6|10684.6|10687.3|10682.3|0
1596054300000|2020-07-29 20:25:00|10688.8|10683.8|10689.1|10684.1|10690.4|10685.4|10688.3|10683.3|0
1596054600000|2020-07-29 20:30:00|10692.6|10690.6|10698.3|10696.3|10701.3|10699.3|10692.6|10690.6|1131
1596054900000|2020-07-29 20:35:00|10697.3|10695.3|10697.1|10695.1|10698.1|10696.1|10695.3|10693.3|166
1596055200000|2020-07-29 20:40:00|10696.3|10694.3|10710.6|10708.6|10710.6|10708.6|10696.3|10694.3|570
1596055500000|2020-07-29 20:45:00|10710.8|10708.8|10709.8|10707.8|10711.1|10709.1|10704.6|10702.6|476
1596055800000|2020-07-29 20:50:00|10709.3|10707.3|10710.8|10708.8|10711.3|10709.3|10708.8|10706.8|304
1596056100000|2020-07-29 20:55:00|10710.1|10708.1|10712.4|10707.4|10712.7|10710.3|10709.3|10707.3|223
1596056400000|2020-07-29 21:00:00|10712.5|10707.5|10710.3|10705.3|10712.5|10707.5|10710.3|10705.3|0
1596056700000|2020-07-29 21:05:00|10710.2|10705.2|10710.3|10705.3|10710.6|10705.6|10709.3|10704.3|0
1596057000000|2020-07-29 21:10:00|10710.1|10705.1|10708.5|10703.5|10710.2|10705.2|10708.5|10703.5|0
1596057300000|2020-07-29 21:15:00|10709.2|10704.2|10708|10703|10709.2|10704.2|10706.9|10701.9|0
1596057600000|2020-07-29 21:20:00|10707.9|10702.9|10706.4|10701.4|10707.9|10702.9|10706.2|10701.2|0
1596057900000|2020-07-29 21:25:00|10706.5|10701.5|10707.4|10702.4|10707.4|10702.4|10705.8|10700.8|0
1596058200000|2020-07-29 21:30:00|10707.1|10702.1|10704.3|10699.3|10707.1|10702.1|10704.3|10699.3|0
1596058500000|2020-07-29 21:35:00|10704.4|10699.4|10705.2|10700.2|10705.4|10700.4|10703.9|10698.9|0
1596058800000|2020-07-29 21:40:00|10705.1|10700.1|10705.6|10700.6|10706|10701|10705.1|10700.1|0
1596059100000|2020-07-29 21:45:00|10705.1|10700.1|10705.2|10700.2|10705.8|10700.8|10705.1|10700.1|0
1596059400000|2020-07-29 21:50:00|10705.4|10700.4|10705.9|10700.9|10706.1|10701.1|10704.9|10699.9|0
1596059700000|2020-07-29 21:55:00|10706|10701|10706|10701|10707.5|10702.5|10705.4|10700.4|0
1596060000000|2020-07-29 22:00:00|10712.6|10710.6|10705.3|10703.3|10714.6|10712.6|10702.5|10700.5|556
1596060300000|2020-07-29 22:05:00|10705.5|10703.5|10705|10703|10706.1|10704.1|10702.2|10700.2|161
1596060600000|2020-07-29 22:10:00|10704.8|10702.8|10707.2|10705.2|10707.2|10705.2|10704.7|10702.7|94
1596060900000|2020-07-29 22:15:00|10707.3|10705.3|10704.7|10702.7|10707.7|10705.7|10701.8|10699.8|95
1596061200000|2020-07-29 22:20:00|10704.5|10702.5|10701.8|10699.8|10704.8|10702.8|10701|10699|89
1596061500000|2020-07-29 22:25:00|10701.7|10699.7|10701.6|10699.6|10703|10701|10696.5|10694.5|175
1596061800000|2020-07-29 22:30:00|10701.7|10699.7|10703.6|10701.6|10703.6|10701.6|10701.1|10699.1|97
1596062100000|2020-07-29 22:35:00|10704|10702|10706|10704|10706.7|10704.7|10703.7|10701.7|116
1596062400000|2020-07-29 22:40:00|10705.7|10703.7|10704.2|10702.2|10707|10705|10704|10702|90
1596062700000|2020-07-29 22:45:00|10704|10702|10700|10698|10705.1|10703.1|10699.3|10697.3|142
1596063000000|2020-07-29 22:50:00|10699.8|10697.8|10699.3|10697.3|10702.2|10700.2|10699.2|10697.2|117
1596063300000|2020-07-29 22:55:00|10699.2|10697.2|10692|10690|10699.8|10697.8|10690.8|10688.8|462
1596063600000|2020-07-29 23:00:00|10692.7|10690.7|10692.6|10690.6|10701.5|10699.5|10692.6|10690.6|411
1596063900000|2020-07-29 23:05:00|10692.5|10690.5|10692.8|10690.8|10696.2|10694.2|10692.2|10690.2|111
1596064200000|2020-07-29 23:10:00|10692.7|10690.7|10691.1|10689.1|10695.2|10693.2|10688|10686|285
1596064500000|2020-07-29 23:15:00|10691.2|10689.2|10690.5|10688.5|10692.2|10690.2|10689.8|10687.8|152
1596064800000|2020-07-29 23:20:00|10690.3|10688.3|10694|10692|10696|10694|10690|10688|178
1596065100000|2020-07-29 23:25:00|10694.1|10692.1|10694.3|10692.3|10695.3|10693.3|10692|10690|137
1596065400000|2020-07-29 23:30:00|10694.5|10692.5|10695|10693|10695.6|10693.6|10689.6|10687.6|200
1596065700000|2020-07-29 23:35:00|10694.8|10692.8|10695.6|10693.6|10696.2|10694.2|10694.3|10692.3|73
1596066000000|2020-07-29 23:40:00|10695.5|10693.5|10695.8|10693.8|10696.2|10694.2|10693.8|10691.8|96
1596066300000|2020-07-29 23:45:00|10696.1|10694.1|10695|10693|10696.5|10694.5|10693.8|10691.8|119
1596066600000|2020-07-29 23:50:00|10694.8|10692.8|10692.2|10690.2|10695.2|10693.2|10690.2|10688.2|181
1596066900000|2020-07-29 23:55:00|10692.3|10690.3|10691.8|10689.8|10694.3|10692.3|10690.7|10688.7|144
1596067200000|2020-07-30 00:00:00|10692|10690|10685.7|10683.7|10693.8|10691.8|10684.3|10682.3|494
1596067500000|2020-07-30 00:05:00|10685.8|10683.8|10687|10685|10691.5|10689.5|10684.3|10682.3|299
1596067800000|2020-07-30 00:10:00|10686.8|10684.8|10683.2|10681.2|10690.6|10688.6|10683.2|10681.2|464
1596068100000|2020-07-30 00:15:00|10683.3|10681.3|10675.6|10673.6|10683.3|10681.3|10671.8|10669.8|890
1596068400000|2020-07-30 00:20:00|10675.7|10673.7|10677.8|10675.8|10682.1|10680.1|10672.6|10670.6|433
1596068700000|2020-07-30 00:25:00|10677.7|10675.7|10674|10672|10679.5|10677.5|10672.8|10670.8|200
1596069000000|2020-07-30 00:30:00|10675|10673|10679.7|10677.7|10680.5|10678.5|10675|10673|218
1596069300000|2020-07-30 00:35:00|10679.8|10677.8|10678.8|10676.8|10683.5|10681.5|10678|10676|334
1596069600000|2020-07-30 00:40:00|10678.6|10676.6|10679.7|10677.7|10681|10679|10677.3|10675.3|140
1596069900000|2020-07-30 00:45:00|10679.8|10677.8|10676.2|10674.2|10680|10678|10670.3|10668.3|336
1596070200000|2020-07-30 00:50:00|10676.1|10674.1|10680.2|10678.2|10681.3|10679.3|10671.8|10669.8|240
1596070500000|2020-07-30 00:55:00|10680.3|10678.3|10684.5|10682.5|10685.5|10683.5|10677.5|10675.5|251
1596070800000|2020-07-30 01:00:00|10684.2|10682.2|10687.5|10685.5|10689.7|10687.7|10681.7|10679.7|449
1596071100000|2020-07-30 01:05:00|10687.6|10685.6|10685.8|10683.8|10689.5|10687.5|10684.5|10682.5|307
1596071400000|2020-07-30 01:10:00|10685.3|10683.3|10683.8|10681.8|10687.8|10685.8|10679.7|10677.7|340
1596071700000|2020-07-30 01:15:00|10683.5|10681.5|10683.5|10681.5|10687.2|10685.2|10680.7|10678.7|290
1596072000000|2020-07-30 01:20:00|10684|10682|10686.6|10684.6|10689|10687|10684|10682|605
1596072300000|2020-07-30 01:25:00|10686.2|10684.2|10681.7|10679.7|10688.3|10686.3|10680.5|10678.5|544
1596072600000|2020-07-30 01:30:00|10682.2|10680.2|10678.6|10676.6|10685.3|10683.3|10678.5|10676.5|657
1596072900000|2020-07-30 01:35:00|10678.7|10676.7|10671.6|10669.6|10680.2|10678.2|10667.8|10665.8|727
1596073200000|2020-07-30 01:40:00|10671.5|10669.5|10675.2|10673.2|10677.7|10675.7|10664.6|10662.6|727
1596073500000|2020-07-30 01:45:00|10675.6|10673.6|10672.6|10670.6|10676.7|10674.7|10672.1|10670.1|221
1596073800000|2020-07-30 01:50:00|10673|10671|10672.5|10670.5|10676.2|10674.2|10672.1|10670.1|185
1596074100000|2020-07-30 01:55:00|10672|10670|10670.1|10668.1|10673.6|10671.6|10665.5|10663.5|380
1596074400000|2020-07-30 02:00:00|10670.3|10668.3|10675.1|10673.1|10675.7|10673.7|10670.3|10668.3|305
1596074700000|2020-07-30 02:05:00|10675|10673|10669.7|10667.7|10675.1|10673.1|10666.3|10664.3|318
1596075000000|2020-07-30 02:10:00|10669.8|10667.8|10673.7|10671.7|10676.8|10674.8|10668.7|10666.7|366
1596075300000|2020-07-30 02:15:00|10673.3|10671.3|10676.5|10674.5|10676.5|10674.5|10672.5|10670.5|187
1596075600000|2020-07-30 02:20:00|10676.3|10674.3|10673.6|10671.6|10676.6|10674.6|10671.6|10669.6|216
1596075900000|2020-07-30 02:25:00|10673.5|10671.5|10675.7|10673.7|10677.1|10675.1|10668.7|10666.7|263
1596076200000|2020-07-30 02:30:00|10675.2|10673.2|10675.6|10673.6|10678.2|10676.2|10674.5|10672.5|197
1596076500000|2020-07-30 02:35:00|10675.7|10673.7|10674|10672|10675.7|10673.7|10672.1|10670.1|169
1596076800000|2020-07-30 02:40:00|10673.8|10671.8|10675.2|10673.2|10677|10675|10670.1|10668.1|177
1596077100000|2020-07-30 02:45:00|10675.1|10673.1|10681.1|10679.1|10682.5|10680.5|10674|10672|312
1596077400000|2020-07-30 02:50:00|10681.3|10679.3|10681.2|10679.2|10684|10682|10680.7|10678.7|260
1596077700000|2020-07-30 02:55:00|10681.5|10679.5|10683.3|10681.3|10684.1|10682.1|10680.3|10678.3|223
1596078000000|2020-07-30 03:00:00|10683.1|10681.1|10687.8|10685.8|10688|10686|10683.1|10681.1|343
1596078300000|2020-07-30 03:05:00|10688|10686|10685.8|10683.8|10688.3|10686.3|10684.7|10682.7|157
1596078600000|2020-07-30 03:10:00|10685.7|10683.7|10687.5|10685.5|10688.1|10686.1|10685.1|10683.1|159
1596078900000|2020-07-30 03:15:00|10687.6|10685.6|10686.5|10684.5|10690.1|10688.1|10686.5|10684.5|206
1596079200000|2020-07-30 03:20:00|10686.7|10684.7|10692.3|10690.3|10693.7|10691.7|10686|10684|436
1596079500000|2020-07-30 03:25:00|10692.7|10690.7|10686|10684|10693.2|10691.2|10684|10682|329
1596079800000|2020-07-30 03:30:00|10686.6|10684.6|10680.1|10678.1|10687.1|10685.1|10679.2|10677.2|513
1596080100000|2020-07-30 03:35:00|10680.2|10678.2|10681|10679|10685.3|10683.3|10680.2|10678.2|258
1596080400000|2020-07-30 03:40:00|10681.6|10679.6|10685.1|10683.1|10686.1|10684.1|10681.5|10679.5|217
1596080700000|2020-07-30 03:45:00|10685.2|10683.2|10684.8|10682.8|10685.7|10683.7|10681.1|10679.1|168
1596081000000|2020-07-30 03:50:00|10684.7|10682.7|10687.6|10685.6|10689.5|10687.5|10684.6|10682.6|285
1596081300000|2020-07-30 03:55:00|10687.2|10685.2|10686.8|10684.8|10687.8|10685.8|10684.7|10682.7|126
1596081600000|2020-07-30 04:00:00|10687.1|10685.1|10675.3|10673.3|10690.3|10688.3|10673.8|10671.8|753
1596081900000|2020-07-30 04:05:00|10675.6|10673.6|10677.2|10675.2|10678.7|10676.7|10673|10671|512
1596082200000|2020-07-30 04:10:00|10677.3|10675.3|10673.3|10671.3|10678.2|10676.2|10673.1|10671.1|170
1596082500000|2020-07-30 04:15:00|10673.2|10671.2|10673.3|10671.3|10673.8|10671.8|10669.2|10667.2|324
1596082800000|2020-07-30 04:20:00|10673.6|10671.6|10675|10673|10676.5|10674.5|10673.2|10671.2|123
1596083100000|2020-07-30 04:25:00|10675.2|10673.2|10676.5|10674.5|10677.8|10675.8|10675.2|10673.2|81
1596083400000|2020-07-30 04:30:00|10676.3|10674.3|10679.3|10677.3|10679.8|10677.8|10676.3|10674.3|165
1596083700000|2020-07-30 04:35:00|10679.2|10677.2|10677.5|10675.5|10679.6|10677.6|10676|10674|144
1596084000000|2020-07-30 04:40:00|10677.3|10675.3|10680.5|10678.5|10682.8|10680.8|10677.3|10675.3|270
1596084300000|2020-07-30 04:45:00|10680.7|10678.7|10680.1|10678.1|10682.5|10680.5|10679.7|10677.7|90
1596084600000|2020-07-30 04:50:00|10680.3|10678.3|10680.8|10678.8|10682.1|10680.1|10679.8|10677.8|75
1596084900000|2020-07-30 04:55:00|10680.7|10678.7|10676.1|10674.1|10680.8|10678.8|10674.8|10672.8|218
1596085200000|2020-07-30 05:00:00|10676.2|10674.2|10675.6|10673.6|10677.6|10675.6|10673.5|10671.5|239
1596085500000|2020-07-30 05:05:00|10675.7|10673.7|10675.7|10673.7|10678.2|10676.2|10675.3|10673.3|129
1596085800000|2020-07-30 05:10:00|10675.6|10673.6|10672.7|10670.7|10675.7|10673.7|10671.3|10669.3|276
1596086100000|2020-07-30 05:15:00|10672.8|10670.8|10668|10666|10673.2|10671.2|10666.7|10664.7|368
1596086400000|2020-07-30 05:20:00|10668.1|10666.1|10674.1|10672.1|10675|10673|10667.8|10665.8|289
1596086700000|2020-07-30 05:25:00|10674.3|10672.3|10667.2|10665.2|10674.5|10672.5|10665.1|10663.1|330
1596087000000|2020-07-30 05:30:00|10667.1|10665.1|10665.1|10663.1|10669.7|10667.7|10664.8|10662.8|376
1596087300000|2020-07-30 05:35:00|10665.2|10663.2|10668.8|10666.8|10669.7|10667.7|10658.8|10656.8|559
1596087600000|2020-07-30 05:40:00|10668.7|10666.7|10667.2|10665.2|10669.6|10667.6|10665.2|10663.2|183
1596087900000|2020-07-30 05:45:00|10667.1|10665.1|10667.1|10665.1|10669.6|10667.6|10664|10662|192
1596088200000|2020-07-30 05:50:00|10667|10665|10669.7|10667.7|10670.2|10668.2|10666.6|10664.6|181
1596088500000|2020-07-30 05:55:00|10669.6|10667.6|10670.7|10668.7|10674.6|10672.6|10667.5|10665.5|369
1596088800000|2020-07-30 06:00:00|10670.8|10668.8|10669.5|10667.5|10675.5|10673.5|10666.5|10664.5|462
1596089100000|2020-07-30 06:05:00|10669.6|10667.6|10675.8|10673.8|10677|10675|10669.6|10667.6|273
1596089400000|2020-07-30 06:10:00|10675.6|10673.6|10666.8|10664.8|10677.6|10675.6|10664.8|10662.8|525
1596089700000|2020-07-30 06:15:00|10666.7|10664.7|10661.6|10659.6|10667.8|10665.8|10661|10659|473
1596090000000|2020-07-30 06:20:00|10660.6|10658.6|10664.2|10662.2|10664.7|10662.7|10656.6|10654.6|570
1596090300000|2020-07-30 06:25:00|10664.5|10662.5|10662.2|10660.2|10666.3|10664.3|10659.6|10657.6|666
1596090600000|2020-07-30 06:30:00|10662.6|10660.6|10664.5|10662.5|10664.8|10662.8|10653.7|10651.7|657
1596090900000|2020-07-30 06:35:00|10664.1|10662.1|10662.6|10660.6|10666.3|10664.3|10659.6|10657.6|305
1596091200000|2020-07-30 06:40:00|10662.5|10660.5|10657.6|10655.6|10662.5|10660.5|10656.5|10654.5|263
1596091500000|2020-07-30 06:45:00|10657.5|10655.5|10649.3|10647.3|10657.6|10655.6|10646.1|10644.1|722
1596091800000|2020-07-30 06:50:00|10649.5|10647.5|10653.5|10651.5|10653.5|10651.5|10646.1|10644.1|340
1596092100000|2020-07-30 06:55:00|10653.3|10651.3|10641.7|10639.7|10653.3|10651.3|10640.6|10638.6|672
1596092400000|2020-07-30 07:00:00|10641.2|10639.2|10633.5|10631.5|10647.6|10645.6|10633.2|10631.2|1268
1596092700000|2020-07-30 07:05:00|10632.6|10630.6|10620.5|10618.5|10634.1|10632.1|10613.3|10611.3|2259
1596093000000|2020-07-30 07:10:00|10620.3|10618.3|10613.7|10611.7|10620.7|10618.7|10605.5|10603.5|1667
1596093300000|2020-07-30 07:15:00|10613.5|10611.5|10614.2|10612.2|10617.5|10615.5|10602.3|10600.3|1729
1596093600000|2020-07-30 07:20:00|10613.7|10611.7|10607.5|10605.5|10617.5|10615.5|10599.6|10597.6|1771
1596093900000|2020-07-30 07:25:00|10607.3|10605.3|10604.3|10602.3|10610.5|10608.5|10602.7|10600.7|1203
1596094200000|2020-07-30 07:30:00|10604.2|10602.2|10566.7|10564.7|10604.2|10602.2|10559.2|10557.2|3254
1596094500000|2020-07-30 07:35:00|10566.3|10564.3|10575.1|10573.1|10577.6|10575.6|10561.3|10559.3|1512
1596094800000|2020-07-30 07:40:00|10574.8|10572.8|10582.1|10580.1|10582.6|10580.6|10569|10567|928
1596095100000|2020-07-30 07:45:00|10582.3|10580.3|10576.1|10574.1|10582.3|10580.3|10573.7|10571.7|941
1596095400000|2020-07-30 07:50:00|10575.3|10573.3|10577.5|10575.5|10578.2|10576.2|10568.8|10566.8|670
1596095700000|2020-07-30 07:55:00|10578.2|10576.2|10577.3|10575.3|10579.1|10577.1|10571|10569|360
1596096000000|2020-07-30 08:00:00|10578.6|10576.6|10586|10584|10587.6|10585.6|10575.5|10573.5|861
1596096300000|2020-07-30 08:05:00|10585.8|10583.8|10577.2|10575.2|10585.8|10583.8|10573.2|10571.2|838
1596096600000|2020-07-30 08:10:00|10576.8|10574.8|10583.8|10581.8|10583.8|10581.8|10572.3|10570.3|602
1596096900000|2020-07-30 08:15:00|10584|10582|10584.6|10582.6|10585.3|10583.3|10578.3|10576.3|434
1596097200000|2020-07-30 08:20:00|10584.5|10582.5|10584.6|10582.6|10585.5|10583.5|10581.1|10579.1|365
1596097500000|2020-07-30 08:25:00|10584.5|10582.5|10573.6|10571.6|10584.5|10582.5|10572|10570|787
1596097800000|2020-07-30 08:30:00|10574|10572|10577.5|10575.5|10582.2|10580.2|10571.3|10569.3|729
1596098100000|2020-07-30 08:35:00|10577.2|10575.2|10574.6|10572.6|10580|10578|10574.6|10572.6|317
1596098400000|2020-07-30 08:40:00|10575|10573|10570.1|10568.1|10575.3|10573.3|10566|10564|799
1596098700000|2020-07-30 08:45:00|10570|10568|10573.8|10571.8|10575.2|10573.2|10564.5|10562.5|682
1596099000000|2020-07-30 08:50:00|10573.6|10571.6|10562|10560|10573.6|10571.6|10561|10559|605
1596099300000|2020-07-30 08:55:00|10561.7|10559.7|10543.3|10541.3|10561.8|10559.8|10539|10537|2070
1596099600000|2020-07-30 09:00:00|10541.5|10539.5|10543.3|10541.3|10547.2|10545.2|10533.6|10531.6|1867
1596099900000|2020-07-30 09:05:00|10542.6|10540.6|10547.7|10545.7|10550.8|10548.8|10541.3|10539.3|928
1596100200000|2020-07-30 09:10:00|10547.3|10545.3|10556.3|10554.3|10558.1|10556.1|10540.5|10538.5|1084
1596100500000|2020-07-30 09:15:00|10556.2|10554.2|10556.2|10554.2|10558.3|10556.3|10552|10550|463
1596100800000|2020-07-30 09:20:00|10555.6|10553.6|10563.7|10561.7|10564.3|10562.3|10552|10550|832
1596101100000|2020-07-30 09:25:00|10563.6|10561.6|10561.5|10559.5|10563.8|10561.8|10559.8|10557.8|430
1596101400000|2020-07-30 09:30:00|10561.6|10559.6|10575|10573|10578.1|10576.1|10561.6|10559.6|1250
1596101700000|2020-07-30 09:35:00|10575.3|10573.3|10583.8|10581.8|10585.3|10583.3|10572.6|10570.6|1047
1596102000000|2020-07-30 09:40:00|10583.5|10581.5|10588.3|10586.3|10595.1|10593.1|10582|10580|1094
1596102300000|2020-07-30 09:45:00|10589.2|10587.2|10595.3|10593.3|10596.5|10594.5|10585.3|10583.3|1221
1596102600000|2020-07-30 09:50:00|10594.7|10592.7|10595.7|10593.7|10602.2|10600.2|10590.7|10588.7|912
1596102900000|2020-07-30 09:55:00|10595.8|10593.8|10590|10588|10596|10594|10588.3|10586.3|667
1596103200000|2020-07-30 10:00:00|10590.1|10588.1|10581.1|10579.1|10594|10592|10579|10577|698
1596103500000|2020-07-30 10:05:00|10581|10579|10579.2|10577.2|10586|10584|10576.8|10574.8|712
1596103800000|2020-07-30 10:10:00|10579.3|10577.3|10588.8|10586.8|10589.3|10587.3|10579.3|10577.3|374
1596104100000|2020-07-30 10:15:00|10588.6|10586.6|10584.7|10582.7|10589.5|10587.5|10578.3|10576.3|882
1596104400000|2020-07-30 10:20:00|10584.6|10582.6|10588.6|10586.6|10590.7|10588.7|10582.5|10580.5|326
1596104700000|2020-07-30 10:25:00|10588.8|10586.8|10581.7|10579.7|10589.2|10587.2|10576.6|10574.6|616
1596105000000|2020-07-30 10:30:00|10581.2|10579.2|10583|10581|10586.2|10584.2|10575.3|10573.3|602
1596105300000|2020-07-30 10:35:00|10583.1|10581.1|10577.7|10575.7|10583.6|10581.6|10577.1|10575.1|262
1596105600000|2020-07-30 10:40:00|10577.3|10575.3|10565.7|10563.7|10577.5|10575.5|10564.5|10562.5|903
1596105900000|2020-07-30 10:45:00|10565.5|10563.5|10559|10557|10568.6|10566.6|10557.8|10555.8|1011
1596106200000|2020-07-30 10:50:00|10558.3|10556.3|10549.1|10547.1|10562.2|10560.2|10547.3|10545.3|1445
1596106500000|2020-07-30 10:55:00|10549.5|10547.5|10540.2|10538.2|10550.1|10548.1|10515.7|10513.7|2854
1596106800000|2020-07-30 11:00:00|10541.2|10539.2|10565.3|10563.3|10566.8|10564.8|10541.2|10539.2|1813
1596107100000|2020-07-30 11:05:00|10565|10563|10568.3|10566.3|10574.2|10572.2|10563.1|10561.1|1675
1596107400000|2020-07-30 11:10:00|10567.8|10565.8|10574.6|10572.6|10575.6|10573.6|10562.7|10560.7|1040
1596107700000|2020-07-30 11:15:00|10575|10573|10574.8|10572.8|10581.2|10579.2|10570.5|10568.5|904
1596108000000|2020-07-30 11:20:00|10575.1|10573.1|10573.1|10571.1|10576.1|10574.1|10568.3|10566.3|662
1596108300000|2020-07-30 11:25:00|10573.2|10571.2|10571|10569|10575|10573|10569.5|10567.5|314
1596108600000|2020-07-30 11:30:00|10571.2|10569.2|10570.7|10568.7|10575.5|10573.5|10568.1|10566.1|602
1596108900000|2020-07-30 11:35:00|10571|10569|10574.5|10572.5|10578.7|10576.7|10569.5|10567.5|611
1596109200000|2020-07-30 11:40:00|10573.8|10571.8|10593.8|10591.8|10593.8|10591.8|10572.6|10570.6|1126
1596109500000|2020-07-30 11:45:00|10593.5|10591.5|10592.8|10590.8|10598.8|10596.8|10588.5|10586.5|1145
1596109800000|2020-07-30 11:50:00|10593.2|10591.2|10600.1|10598.1|10610.3|10608.3|10593|10591|1485
1596110100000|2020-07-30 11:55:00|10600.3|10598.3|10596.8|10594.8|10601.8|10599.8|10595.3|10593.3|522
1596110400000|2020-07-30 12:00:00|10596.2|10594.2|10589.8|10587.8|10602.1|10600.1|10587.1|10585.1|1314
1596110700000|2020-07-30 12:05:00|10589.7|10587.7|10591.6|10589.6|10592.3|10590.3|10585.6|10583.6|728
1596111000000|2020-07-30 12:10:00|10591.8|10589.8|10586.3|10584.3|10594.5|10592.5|10586.1|10584.1|753
1596111300000|2020-07-30 12:15:00|10586.7|10584.7|10592.8|10590.8|10595.6|10593.6|10582.6|10580.6|1283
1596111600000|2020-07-30 12:20:00|10591.7|10589.7|10596.5|10594.5|10599.6|10597.6|10590.2|10588.2|807
1596111900000|2020-07-30 12:25:00|10596.1|10594.1|10597.7|10595.7|10598.3|10596.3|10593.1|10591.1|568
1596112200000|2020-07-30 12:30:00|10597.6|10595.6|10584.2|10582.2|10604|10602|10577.1|10575.1|2648
1596112500000|2020-07-30 12:35:00|10584.3|10582.3|10599.6|10597.6|10606.1|10604.1|10582.1|10580.1|2017
1596112800000|2020-07-30 12:40:00|10599.5|10597.5|10590.3|10588.3|10601.1|10599.1|10589.3|10587.3|1237
1596113100000|2020-07-30 12:45:00|10590.1|10588.1|10584.7|10582.7|10595|10593|10579.5|10577.5|1428
1596113400000|2020-07-30 12:50:00|10584.6|10582.6|10561.1|10559.1|10584.6|10582.6|10556.6|10554.6|2554
1596113700000|2020-07-30 12:55:00|10561.3|10559.3|10553.2|10551.2|10566.3|10564.3|10549.2|10547.2|2697
1596114000000|2020-07-30 13:00:00|10553.1|10551.1|10560.5|10558.5|10564.1|10562.1|10533.3|10531.3|4243
1596114300000|2020-07-30 13:05:00|10560.2|10558.2|10567.5|10565.5|10569.3|10567.3|10559|10557|1704
1596114600000|2020-07-30 13:10:00|10567.6|10565.6|10565.6|10563.6|10567.6|10565.6|10556.6|10554.6|1467
1596114900000|2020-07-30 13:15:00|10565.8|10563.8|10569.6|10567.6|10571.6|10569.6|10564.3|10562.3|1365
1596115200000|2020-07-30 13:20:00|10569.8|10567.8|10577.8|10575.8|10582.6|10580.6|10563.5|10561.5|1812
1596115500000|2020-07-30 13:25:00|10577.3|10575.3|10579.3|10577.3|10581.1|10579.1|10570.1|10568.1|1825
1596115800000|2020-07-30 13:30:00|10578.8|10577.8|10613.8|10612.8|10629.5|10628.5|10564|10563|14179
1596116100000|2020-07-30 13:35:00|10614.1|10613.1|10609.8|10608.8|10619|10618|10590.2|10589.2|9720
1596116400000|2020-07-30 13:40:00|10610.3|10609.3|10598.1|10597.1|10623.1|10622.1|10596.3|10595.3|6967
1596116700000|2020-07-30 13:45:00|10597.1|10596.1|10610.6|10609.6|10633|10632|10589.2|10588.2|7543
1596117000000|2020-07-30 13:50:00|10610.3|10609.3|10573.3|10572.3|10618.3|10617.3|10573|10572|8668
1596117300000|2020-07-30 13:55:00|10573.1|10572.1|10555.3|10554.3|10574.1|10573.1|10544.6|10543.6|9027
1596117600000|2020-07-30 14:00:00|10556.2|10555.2|10573.7|10572.7|10577|10576|10534.3|10533.3|10432
1596117900000|2020-07-30 14:05:00|10573.6|10572.6|10584.8|10583.8|10589.2|10588.2|10557.1|10556.1|7111
1596118200000|2020-07-30 14:10:00|10584.3|10583.3|10563|10562|10585.2|10584.2|10561.8|10560.8|4354
1596118500000|2020-07-30 14:15:00|10563.1|10562.1|10551.1|10550.1|10576.5|10575.5|10546.3|10545.3|7313
1596118800000|2020-07-30 14:20:00|10550.8|10549.8|10558.1|10557.1|10559.8|10558.8|10527.6|10526.6|9468
1596119100000|2020-07-30 14:25:00|10558.2|10557.2|10569.6|10568.6|10571.6|10570.6|10550.3|10549.3|5894
1596119400000|2020-07-30 14:30:00|10569.8|10568.8|10587.3|10586.3|10587.3|10586.3|10563.1|10562.1|5872
1596119700000|2020-07-30 14:35:00|10587.1|10586.1|10607.6|10606.6|10610.3|10609.3|10579.1|10578.1|7136
1596120000000|2020-07-30 14:40:00|10607.8|10606.8|10586.7|10585.7|10609.3|10608.3|10586.7|10585.7|3920
1596120300000|2020-07-30 14:45:00|10587|10586|10580.6|10579.6|10600.2|10599.2|10580.5|10579.5|3791
1596120600000|2020-07-30 14:50:00|10581|10580|10588.2|10587.2|10589|10588|10563.2|10562.2|6010
1596120900000|2020-07-30 14:55:00|10587.7|10586.7|10605|10604|10606.8|10605.8|10581.7|10580.7|4710
1596121200000|2020-07-30 15:00:00|10603.5|10602.5|10613|10612|10618.5|10617.5|10592|10591|6729
1596121500000|2020-07-30 15:05:00|10612.7|10611.7|10604.7|10603.7|10616.2|10615.2|10602.8|10601.8|3621
1596121800000|2020-07-30 15:10:00|10605.2|10604.2|10602|10601|10620.5|10619.5|10600.6|10599.6|4439
1596122100000|2020-07-30 15:15:00|10601.7|10600.7|10627.2|10626.2|10630.2|10629.2|10597|10596|4540
1596122400000|2020-07-30 15:20:00|10627.5|10626.5|10631.5|10630.5|10641.2|10640.2|10625.2|10624.2|6508
1596122700000|2020-07-30 15:25:00|10630.3|10629.3|10625.5|10624.5|10640.2|10639.2|10619.7|10618.7|4393
1596123000000|2020-07-30 15:30:00|10625|10624|10650.5|10649.5|10653|10652|10621.2|10620.2|5604
1596123300000|2020-07-30 15:35:00|10651|10650|10654.5|10653.5|10658.5|10657.5|10647|10646|7385
1596123600000|2020-07-30 15:40:00|10655|10654|10663.6|10662.6|10670.2|10669.2|10650.5|10649.5|4054
1596123900000|2020-07-30 15:45:00|10664.7|10663.7|10666.5|10665.5|10668|10667|10654.2|10653.2|3555
1596124200000|2020-07-30 15:50:00|10666.7|10665.7|10676|10675|10679|10678|10661.7|10660.7|3700
1596124500000|2020-07-30 15:55:00|10676.1|10675.1|10668.2|10667.2|10684|10683|10661.2|10660.2|4152
1596124800000|2020-07-30 16:00:00|10668.5|10667.5|10678.7|10677.7|10692.1|10691.1|10668.5|10667.5|6071
1596125100000|2020-07-30 16:05:00|10678.8|10677.8|10667.7|10666.7|10685.5|10684.5|10666|10665|4009
1596125400000|2020-07-30 16:10:00|10668.2|10667.2|10680.1|10679.1|10680.8|10679.8|10660|10659|3769
1596125700000|2020-07-30 16:15:00|10680.2|10679.2|10709|10708|10719.5|10718.5|10680.1|10679.1|11152
1596126000000|2020-07-30 16:20:00|10709.2|10708.2|10700.1|10699.1|10715.2|10714.2|10692.2|10691.2|6446
1596126300000|2020-07-30 16:25:00|10700.2|10699.2|10696.5|10695.5|10702.6|10701.6|10690|10689|3215
1596126600000|2020-07-30 16:30:00|10696.6|10695.6|10695|10694|10707.8|10706.8|10694.2|10693.2|2995
1596126900000|2020-07-30 16:35:00|10694.7|10693.7|10692.7|10691.7|10700|10699|10685.7|10684.7|2871
1596127200000|2020-07-30 16:40:00|10692.9|10691.9|10703.9|10702.9|10707.5|10706.5|10687.4|10686.4|2509
1596127500000|2020-07-30 16:45:00|10703.4|10702.4|10705.1|10704.1|10706.4|10705.4|10691.1|10690.1|2102
1596127800000|2020-07-30 16:50:00|10704.9|10703.9|10696.1|10695.1|10707.1|10706.1|10693.6|10692.6|1744
1596128100000|2020-07-30 16:55:00|10696|10695|10700.4|10699.4|10703.6|10702.6|10693.1|10692.1|1670
1596128400000|2020-07-30 17:00:00|10699.6|10698.6|10702.5|10701.5|10708.6|10707.6|10692.7|10691.7|2223
1596128700000|2020-07-30 17:05:00|10702.6|10701.6|10707.1|10706.1|10711.1|10710.1|10701.9|10700.9|2126
1596129000000|2020-07-30 17:10:00|10707|10706|10718.4|10717.4|10722.9|10721.9|10706.9|10705.9|2887
1596129300000|2020-07-30 17:15:00|10718.2|10717.2|10727.4|10726.4|10731.2|10730.2|10717.4|10716.4|2573
1596129600000|2020-07-30 17:20:00|10727.6|10726.6|10725.9|10724.9|10731.6|10730.6|10723.4|10722.4|2012
1596129900000|2020-07-30 17:25:00|10726.1|10725.1|10715.1|10714.1|10727.6|10726.6|10713.1|10712.1|2853
1596130200000|2020-07-30 17:30:00|10715|10714|10696.9|10695.9|10718.9|10717.9|10691.4|10690.4|3735
1596130500000|2020-07-30 17:35:00|10696.6|10695.6|10689.2|10688.2|10701.1|10700.1|10687.1|10686.1|3472
1596130800000|2020-07-30 17:40:00|10689.4|10688.4|10707.4|10706.4|10708.7|10707.7|10689.4|10688.4|2555
1596131100000|2020-07-30 17:45:00|10707.2|10706.2|10699.1|10698.1|10707.4|10706.4|10696.1|10695.1|2671
1596131400000|2020-07-30 17:50:00|10698.9|10697.9|10717.4|10716.4|10719.2|10718.2|10696.1|10695.1|3025
1596131700000|2020-07-30 17:55:00|10717.1|10716.1|10721.5|10720.5|10722.5|10721.5|10711.5|10710.5|2173
1596132000000|2020-07-30 18:00:00|10721.6|10720.6|10717.4|10716.4|10725.6|10724.6|10710.6|10709.6|3081
1596132300000|2020-07-30 18:05:00|10717.2|10716.2|10722.1|10721.1|10725.7|10724.7|10717|10716|2505
1596132600000|2020-07-30 18:10:00|10721.7|10720.7|10705.4|10704.4|10721.7|10720.7|10705.1|10704.1|3132
1596132900000|2020-07-30 18:15:00|10705.6|10704.6|10706.6|10705.6|10712.2|10711.2|10700.9|10699.9|3095
1596133200000|2020-07-30 18:20:00|10706.4|10705.4|10707.9|10706.9|10708.9|10707.9|10687.9|10686.9|4262
1596133500000|2020-07-30 18:25:00|10709.4|10708.4|10702.6|10701.6|10709.4|10708.4|10697.2|10696.2|2887
1596133800000|2020-07-30 18:30:00|10702.5|10701.5|10713.6|10712.6|10716.1|10715.1|10701.9|10700.9|2804
1596134100000|2020-07-30 18:35:00|10713.9|10712.9|10719.4|10718.4|10721.1|10720.1|10710.2|10709.2|1569
1596134400000|2020-07-30 18:40:00|10719.5|10718.5|10722.9|10721.9|10729.9|10728.9|10719.5|10718.5|2632
1596134700000|2020-07-30 18:45:00|10723.1|10722.1|10730.9|10729.9|10735.7|10734.7|10722.9|10721.9|4545
1596135000000|2020-07-30 18:50:00|10731.1|10730.1|10719.9|10718.9|10733.6|10732.6|10716.9|10715.9|3482
1596135300000|2020-07-30 18:55:00|10720.9|10719.9|10724.1|10723.1|10730|10729|10718.1|10717.1|2938
1596135600000|2020-07-30 19:00:00|10724|10723|10716.9|10715.9|10732.9|10731.9|10715.5|10714.5|5567
1596135900000|2020-07-30 19:05:00|10717.1|10716.1|10703.6|10702.6|10717.9|10716.9|10696.9|10695.9|4912
1596136200000|2020-07-30 19:10:00|10703.5|10702.5|10718.9|10717.9|10720.9|10719.9|10697.9|10696.9|7512
1596136500000|2020-07-30 19:15:00|10718.6|10717.6|10732.1|10731.1|10733.9|10732.9|10708.4|10707.4|5181
1596136800000|2020-07-30 19:20:00|10731.7|10730.7|10729.2|10728.2|10738|10737|10725.2|10724.2|4946
1596137100000|2020-07-30 19:25:00|10729|10728|10737.8|10736.8|10737.8|10736.8|10726.7|10725.7|2467
1596137400000|2020-07-30 19:30:00|10736.9|10735.9|10726.9|10725.9|10739.7|10738.7|10724.2|10723.2|3895
1596137700000|2020-07-30 19:35:00|10726.8|10725.8|10720.9|10719.9|10729.7|10728.7|10720.9|10719.9|3795
1596138000000|2020-07-30 19:40:00|10720.2|10719.2|10719.7|10718.7|10727.7|10726.7|10713.9|10712.9|2345
1596138300000|2020-07-30 19:45:00|10719.4|10718.4|10706.9|10705.9|10721.7|10720.7|10706.7|10705.7|2871
1596138600000|2020-07-30 19:50:00|10707.3|10706.3|10715.2|10714.2|10725.8|10724.8|10707.3|10706.3|4726
1596138900000|2020-07-30 19:55:00|10715.7|10714.7|10717.3|10716.3|10721.7|10720.7|10709.9|10708.9|5343
1596139200000|2020-07-30 20:00:00|10717.1|10716.1|10710.8|10708.8|10717.7|10716.1|10701.8|10699.8|3156
1596139500000|2020-07-30 20:05:00|10709.7|10707.7|10792.6|10790.6|10795.9|10793.9|10704.6|10702.6|8971
1596139800000|2020-07-30 20:10:00|10792.4|10790.4|10807.6|10802.6|10814.4|10812.4|10785.7|10783.7|5350
1596140100000|2020-07-30 20:15:00|10807.1|10802.1|10815.1|10810.1|10816|10811|10805.5|10800.5|0
1596140400000|2020-07-30 20:20:00|10815.2|10810.2|10840.4|10835.4|10847.9|10842.9|10815.2|10810.2|0
1596140700000|2020-07-30 20:25:00|10840.3|10835.3|10817.9|10812.9|10843.3|10838.3|10813.4|10808.4|0
1596141000000|2020-07-30 20:30:00|10817.4|10812.4|10897.7|10895.7|10898.9|10896.9|10817.4|10812.4|5992
1596141300000|2020-07-30 20:35:00|10898.7|10896.7|10889.7|10887.7|10900.4|10898.4|10883.7|10881.7|3247
1596141600000|2020-07-30 20:40:00|10890.4|10888.4|10885.7|10883.7|10903.2|10901.2|10882.7|10880.7|1735
1596141900000|2020-07-30 20:45:00|10887.2|10885.2|10895.9|10893.9|10901.2|10899.2|10885.2|10883.2|1287
1596142200000|2020-07-30 20:50:00|10896.4|10894.4|10906.2|10904.2|10907.2|10905.2|10893.2|10891.2|715
1596142500000|2020-07-30 20:55:00|10906.4|10904.4|10905.5|10900.5|10907.7|10905.7|10901.7|10899.7|898
1596142800000|2020-07-30 21:00:00|10905.4|10900.4|10896|10891|10905.4|10900.4|10896|10891|0
1596143100000|2020-07-30 21:05:00|10895.9|10890.9|10891.4|10886.4|10896.4|10891.4|10891.4|10886.4|0
1596143400000|2020-07-30 21:10:00|10892.4|10887.4|10896.3|10891.3|10896.3|10891.3|10890.5|10885.5|0
1596143700000|2020-07-30 21:15:00|10896.4|10891.4|10896.6|10891.6|10897.1|10892.1|10895.2|10890.2|0
1596144000000|2020-07-30 21:20:00|10896.7|10891.7|10896|10891|10899.5|10894.5|10894.7|10889.7|0
1596144300000|2020-07-30 21:25:00|10895.8|10890.8|10898.4|10893.4|10898.7|10893.7|10895.4|10890.4|0
1596144600000|2020-07-30 21:30:00|10898.3|10893.3|10897.6|10892.6|10899.8|10894.8|10896|10891|0
1596144900000|2020-07-30 21:35:00|10897|10892|10899.8|10894.8|10901.7|10896.7|10897|10892|0
1596145200000|2020-07-30 21:40:00|10900|10895|10900.3|10895.3|10900.8|10895.8|10898.5|10893.5|0
1596145500000|2020-07-30 21:45:00|10900.2|10895.2|10900.2|10895.2|10900.8|10895.8|10898.4|10893.4|0
1596145800000|2020-07-30 21:50:00|10900.3|10895.3|10901.2|10896.2|10901.7|10896.7|10899.4|10894.4|0
1596146100000|2020-07-30 21:55:00|10901.3|10896.3|10913.7|10908.7|10913.7|10908.7|10901.2|10896.2|0
1596146400000|2020-07-30 22:00:00|10921.7|10919.7|10929.4|10927.4|10939.6|10937.6|10920.2|10918.2|2081
1596146700000|2020-07-30 22:05:00|10931.4|10929.4|10918.8|10916.8|10931.7|10929.7|10916.8|10914.8|971
1596147000000|2020-07-30 22:10:00|10918.9|10916.9|10913.6|10911.6|10920.9|10918.9|10913.1|10911.1|533
1596147300000|2020-07-30 22:15:00|10913.7|10911.7|10910.2|10908.2|10914.6|10912.6|10908.1|10906.1|404
1596147600000|2020-07-30 22:20:00|10910.3|10908.3|10907.2|10905.2|10910.7|10908.7|10903.3|10901.3|274
1596147900000|2020-07-30 22:25:00|10907.7|10905.7|10910.9|10908.9|10914.6|10912.6|10906.8|10904.8|414
1596148200000|2020-07-30 22:30:00|10910.3|10908.3|10900.3|10898.3|10911.3|10909.3|10899.4|10897.4|679
1596148500000|2020-07-30 22:35:00|10899.8|10897.8|10901.2|10899.2|10904.6|10902.6|10897.3|10895.3|500
1596148800000|2020-07-30 22:40:00|10901.3|10899.3|10897.4|10895.4|10902.7|10900.7|10895.7|10893.7|446
1596149100000|2020-07-30 22:45:00|10897.6|10895.6|10898.2|10896.2|10900.6|10898.6|10895.7|10893.7|343
1596149400000|2020-07-30 22:50:00|10898.1|10896.1|10894.3|10892.3|10898.1|10896.1|10891.9|10889.9|261
1596149700000|2020-07-30 22:55:00|10894.2|10892.2|10899.6|10897.6|10899.9|10897.9|10892.1|10890.1|254
1596150000000|2020-07-30 23:00:00|10899.7|10897.7|10896.3|10894.3|10905.4|10903.4|10893.8|10891.8|670
1596150300000|2020-07-30 23:05:00|10896.7|10894.7|10899.1|10897.1|10900.1|10898.1|10896.6|10894.6|213
1596150600000|2020-07-30 23:10:00|10898.9|10896.9|10902.4|10900.4|10904.3|10902.3|10893.9|10891.9|298
1596150900000|2020-07-30 23:15:00|10902.7|10900.7|10909.4|10907.4|10911.4|10909.4|10902.6|10900.6|433
1596151200000|2020-07-30 23:20:00|10909.7|10907.7|10913.4|10911.4|10914.9|10912.9|10908.3|10906.3|458
1596151500000|2020-07-30 23:25:00|10913.7|10911.7|10912.4|10910.4|10914.3|10912.3|10911.1|10909.1|258
1596151800000|2020-07-30 23:30:00|10912.3|10910.3|10908.4|10906.4|10915.6|10913.6|10906.7|10904.7|337
1596152100000|2020-07-30 23:35:00|10908.3|10906.3|10914.8|10912.8|10916.1|10914.1|10906.4|10904.4|330
1596152400000|2020-07-30 23:40:00|10914.9|10912.9|10915.7|10913.7|10917.9|10915.9|10913.1|10911.1|290
1596152700000|2020-07-30 23:45:00|10916.2|10914.2|10917.9|10915.9|10921.4|10919.4|10915.3|10913.3|371
1596153000000|2020-07-30 23:50:00|10918.1|10916.1|10923.1|10921.1|10924.1|10922.1|10917.1|10915.1|448
1596153300000|2020-07-30 23:55:00|10922.2|10920.2|10918.7|10916.7|10922.6|10920.6|10916.2|10914.2|526
1596153600000|2020-07-31 00:00:00|10918.2|10916.2|10913.9|10911.9|10928.6|10926.6|10909.4|10907.4|1252
1596153900000|2020-07-31 00:05:00|10913.6|10911.6|10919.4|10917.4|10921.3|10919.3|10908.6|10906.6|544
1596154200000|2020-07-31 00:10:00|10919.8|10917.8|10920.3|10918.3|10923.3|10921.3|10913.2|10911.2|541
1596154500000|2020-07-31 00:15:00|10920.8|10918.8|10921.9|10919.9|10922.4|10920.4|10916.7|10914.7|555
1596154800000|2020-07-31 00:20:00|10921.8|10919.8|10915.4|10913.4|10922.4|10920.4|10914.3|10912.3|367
1596155100000|2020-07-31 00:25:00|10915.6|10913.6|10917.4|10915.4|10918.9|10916.9|10913.7|10911.7|320
1596155400000|2020-07-31 00:30:00|10917.6|10915.6|10900.4|10898.4|10919.3|10917.3|10899.2|10897.2|792
1596155700000|2020-07-31 00:35:00|10900.1|10898.1|10908.2|10906.2|10909.8|10907.8|10899.8|10897.8|388
1596156000000|2020-07-31 00:40:00|10908.1|10906.1|10912.9|10910.9|10915.4|10913.4|10905.9|10903.9|485
1596156300000|2020-07-31 00:45:00|10913.2|10911.2|10921.2|10919.2|10921.8|10919.8|10909.6|10907.6|433
1596156600000|2020-07-31 00:50:00|10921.1|10919.1|10920.9|10918.9|10927.6|10925.6|10918.6|10916.6|567
1596156900000|2020-07-31 00:55:00|10921.1|10919.1|10910.1|10908.1|10921.3|10919.3|10910.1|10908.1|460
1596157200000|2020-07-31 01:00:00|10910.3|10908.3|10921.3|10919.3|10923.8|10921.8|10903.4|10901.4|811
1596157500000|2020-07-31 01:05:00|10921.4|10919.4|10924.7|10922.7|10930.1|10928.1|10918.9|10916.9|660
1596157800000|2020-07-31 01:10:00|10924.6|10922.6|10928.1|10926.1|10928.2|10926.2|10921.3|10919.3|301
1596158100000|2020-07-31 01:15:00|10928.4|10926.4|10928.6|10926.6|10930.2|10928.2|10925.8|10923.8|389
1596158400000|2020-07-31 01:20:00|10928.4|10926.4|10920.4|10918.4|10929.2|10927.2|10917.1|10915.1|564
1596158700000|2020-07-31 01:25:00|10920.6|10918.6|10929.1|10927.1|10931.4|10929.4|10920.1|10918.1|609
1596159000000|2020-07-31 01:30:00|10928.7|10926.7|10930.2|10928.2|10934.8|10932.8|10927.6|10925.6|590
1596159300000|2020-07-31 01:35:00|10930.6|10928.6|10937.1|10935.1|10937.8|10935.8|10930.2|10928.2|514
1596159600000|2020-07-31 01:40:00|10936.9|10934.9|10942.8|10940.8|10949.4|10947.4|10936.7|10934.7|807
1596159900000|2020-07-31 01:45:00|10942.9|10940.9|10947.6|10945.6|10949.2|10947.2|10942.9|10940.9|500
1596160200000|2020-07-31 01:50:00|10947.7|10945.7|10946.7|10944.7|10951.7|10949.7|10945.3|10943.3|385
1596160500000|2020-07-31 01:55:00|10946.6|10944.6|10946.3|10944.3|10949.9|10947.9|10945.6|10943.6|291
1596160800000|2020-07-31 02:00:00|10945.9|10943.9|10947.3|10945.3|10948.2|10946.2|10941.3|10939.3|619
1596161100000|2020-07-31 02:05:00|10947.4|10945.4|10939.9|10937.9|10947.7|10945.7|10936.9|10934.9|595
1596161400000|2020-07-31 02:10:00|10939.8|10937.8|10939.1|10937.1|10943.4|10941.4|10934.9|10932.9|519
1596161700000|2020-07-31 02:15:00|10939.2|10937.2|10937.3|10935.3|10940.9|10938.9|10936.1|10934.1|317
1596162000000|2020-07-31 02:20:00|10937.2|10935.2|10929.8|10927.8|10937.2|10935.2|10929.2|10927.2|467
1596162300000|2020-07-31 02:25:00|10929.7|10927.7|10935.8|10933.8|10936.4|10934.4|10929.7|10927.7|548
1596162600000|2020-07-31 02:30:00|10935.4|10933.4|10932.1|10930.1|10936.2|10934.2|10928.8|10926.8|469
1596162900000|2020-07-31 02:35:00|10932.2|10930.2|10925.3|10923.3|10934.9|10932.9|10922.4|10920.4|603
1596163200000|2020-07-31 02:40:00|10925.4|10923.4|10924.3|10922.3|10929.2|10927.2|10923.1|10921.1|366
1596163500000|2020-07-31 02:45:00|10924.2|10922.2|10921.3|10919.3|10926.9|10924.9|10918.3|10916.3|469
1596163800000|2020-07-31 02:50:00|10921.4|10919.4|10928.7|10926.7|10928.8|10926.8|10921.1|10919.1|289
1596164100000|2020-07-31 02:55:00|10928.6|10926.6|10915.7|10913.7|10930.1|10928.1|10915.1|10913.1|491
1596164400000|2020-07-31 03:00:00|10916.2|10914.2|10909.2|10907.2|10918.4|10916.4|10909.2|10907.2|655
1596164700000|2020-07-31 03:05:00|10909.3|10907.3|10911.6|10909.6|10912.6|10910.6|10905.1|10903.1|397
1596165000000|2020-07-31 03:10:00|10911.7|10909.7|10916.4|10914.4|10917.7|10915.7|10910.2|10908.2|358
1596165300000|2020-07-31 03:15:00|10916.6|10914.6|10921.2|10919.2|10921.8|10919.8|10913.9|10911.9|343
1596165600000|2020-07-31 03:20:00|10921.3|10919.3|10924.8|10922.8|10925.8|10923.8|10919.6|10917.6|331
1596165900000|2020-07-31 03:25:00|10924.7|10922.7|10919.8|10917.8|10924.9|10922.9|10918.3|10916.3|287
1596166200000|2020-07-31 03:30:00|10919.9|10917.9|10923.1|10921.1|10923.9|10921.9|10912.1|10910.1|608
1596166500000|2020-07-31 03:35:00|10922.9|10920.9|10925.2|10923.2|10926.7|10924.7|10922.4|10920.4|380
1596166800000|2020-07-31 03:40:00|10925.1|10923.1|10920.9|10918.9|10925.6|10923.6|10919.3|10917.3|297
1596167100000|2020-07-31 03:45:00|10921.2|10919.2|10916.4|10914.4|10921.2|10919.2|10911.3|10909.3|375
1596167400000|2020-07-31 03:50:00|10916.6|10914.6|10915.8|10913.8|10917.2|10915.2|10913.4|10911.4|228
1596167700000|2020-07-31 03:55:00|10915.9|10913.9|10919.3|10917.3|10919.3|10917.3|10914.8|10912.8|156
1596168000000|2020-07-31 04:00:00|10919.4|10917.4|10900.1|10898.1|10920.9|10918.9|10897.3|10895.3|973
1596168300000|2020-07-31 04:05:00|10899.9|10897.9|10898.8|10896.8|10899.9|10897.9|10886.3|10884.3|1202
1596168600000|2020-07-31 04:10:00|10898.9|10896.9|10900.9|10898.9|10903.2|10901.2|10898.6|10896.6|275
1596168900000|2020-07-31 04:15:00|10901.3|10899.3|10901.3|10899.3|10901.6|10899.6|10894.3|10892.3|293
1596169200000|2020-07-31 04:20:00|10901.4|10899.4|10905.2|10903.2|10905.8|10903.8|10900.8|10898.8|260
1596169500000|2020-07-31 04:25:00|10905.1|10903.1|10889.6|10887.6|10906.2|10904.2|10886.6|10884.6|483
1596169800000|2020-07-31 04:30:00|10890.7|10888.7|10893.8|10891.8|10894.9|10892.9|10889.7|10887.7|298
1596170100000|2020-07-31 04:35:00|10893.3|10891.3|10889.4|10887.4|10893.8|10891.8|10883.8|10881.8|466
1596170400000|2020-07-31 04:40:00|10889.6|10887.6|10882.2|10880.2|10891.9|10889.9|10875.3|10873.3|652
1596170700000|2020-07-31 04:45:00|10882.3|10880.3|10881.1|10879.1|10884.8|10882.8|10877.8|10875.8|373
1596171000000|2020-07-31 04:50:00|10880.9|10878.9|10889.1|10887.1|10889.8|10887.8|10880.4|10878.4|366
1596171300000|2020-07-31 04:55:00|10889.2|10887.2|10885.7|10883.7|10892.7|10890.7|10883.6|10881.6|358
1596171600000|2020-07-31 05:00:00|10886.2|10884.2|10884.8|10882.8|10890.1|10888.1|10880.4|10878.4|384
1596171900000|2020-07-31 05:05:00|10885.1|10883.1|10890.9|10888.9|10892.7|10890.7|10884.8|10882.8|312
1596172200000|2020-07-31 05:10:00|10891.3|10889.3|10892.3|10890.3|10897.4|10895.4|10889.7|10887.7|537
1596172500000|2020-07-31 05:15:00|10892.4|10890.4|10880.8|10878.8|10895.8|10893.8|10873.3|10871.3|554
1596172800000|2020-07-31 05:20:00|10881.1|10879.1|10879.6|10877.6|10883.9|10881.9|10875.4|10873.4|428
1596173100000|2020-07-31 05:25:00|10879.7|10877.7|10878.6|10876.6|10880.9|10878.9|10875.9|10873.9|386
1596173400000|2020-07-31 05:30:00|10878.8|10876.8|10876.1|10874.1|10880.4|10878.4|10870.8|10868.8|590
1596173700000|2020-07-31 05:35:00|10875.9|10873.9|10868.4|10866.4|10875.9|10873.9|10866.1|10864.1|574
1596174000000|2020-07-31 05:40:00|10868.1|10866.1|10859.4|10857.4|10868.3|10866.3|10858.2|10856.2|1080
1596174300000|2020-07-31 05:45:00|10859.2|10857.2|10868.6|10866.6|10872.1|10870.1|10857.4|10855.4|1026
1596174600000|2020-07-31 05:50:00|10868.9|10866.9|10867.2|10865.2|10874.8|10872.8|10865.7|10863.7|824
1596174900000|2020-07-31 05:55:00|10867.7|10865.7|10868.8|10866.8|10872.8|10870.8|10861.2|10859.2|578
1596175200000|2020-07-31 06:00:00|10869.4|10867.4|10879.9|10877.9|10880.9|10878.9|10869.4|10867.4|888
1596175500000|2020-07-31 06:05:00|10879.7|10877.7|10885.8|10883.8|10890.1|10888.1|10878.8|10876.8|1090
1596175800000|2020-07-31 06:10:00|10885.9|10883.9|10889.9|10887.9|10894.8|10892.8|10885.9|10883.9|542
1596176100000|2020-07-31 06:15:00|10890.3|10888.3|10893.1|10891.1|10894.6|10892.6|10883.6|10881.6|495
1596176400000|2020-07-31 06:20:00|10892.9|10890.9|10901.6|10899.6|10903.4|10901.4|10889.2|10887.2|661
1596176700000|2020-07-31 06:25:00|10901.2|10899.2|10905.3|10903.3|10910.4|10908.4|10900.7|10898.7|570
1596177000000|2020-07-31 06:30:00|10905.4|10903.4|10911.1|10909.1|10911.3|10909.3|10903.2|10901.2|453
1596177300000|2020-07-31 06:35:00|10911.2|10909.2|10929.7|10927.7|10931.6|10929.6|10911.2|10909.2|1394
1596177600000|2020-07-31 06:40:00|10929.6|10927.6|10920.9|10918.9|10929.9|10927.9|10920.4|10918.4|517
1596177900000|2020-07-31 06:45:00|10921.1|10919.1|10918.3|10916.3|10923.4|10921.4|10917.3|10915.3|564
1596178200000|2020-07-31 06:50:00|10918.4|10916.4|10920.6|10918.6|10923.3|10921.3|10918.1|10916.1|375
1596178500000|2020-07-31 06:55:00|10920.9|10918.9|10927.1|10925.1|10928.7|10926.7|10919.4|10917.4|607
1596178800000|2020-07-31 07:00:00|10926.7|10924.7|10909.7|10907.7|10935.7|10933.7|10908.7|10906.7|1813
1596179100000|2020-07-31 07:05:00|10909.4|10907.4|10910.7|10908.7|10924.6|10922.6|10905.2|10903.2|955
1596179400000|2020-07-31 07:10:00|10911.6|10909.6|10905.4|10903.4|10913.8|10911.8|10895.9|10893.9|988
1596179700000|2020-07-31 07:15:00|10905.7|10903.7|10896.3|10894.3|10905.7|10903.7|10894.1|10892.1|629
1596180000000|2020-07-31 07:20:00|10896.2|10894.2|10902.1|10900.1|10906.1|10904.1|10894.7|10892.7|889
1596180300000|2020-07-31 07:25:00|10901.9|10899.9|10908.2|10906.2|10909.1|10907.1|10896.7|10894.7|793
1596180600000|2020-07-31 07:30:00|10908.3|10906.3|10902.6|10900.6|10924.1|10922.1|10897.9|10895.9|1254
1596180900000|2020-07-31 07:35:00|10902.8|10900.8|10902.1|10900.1|10911.4|10909.4|10895.7|10893.7|730
1596181200000|2020-07-31 07:40:00|10902.8|10900.8|10905.1|10903.1|10909.7|10907.7|10899.6|10897.6|458
1596181500000|2020-07-31 07:45:00|10904.4|10902.4|10902.7|10900.7|10909.8|10907.8|10902.1|10900.1|386
1596181800000|2020-07-31 07:50:00|10902.8|10900.8|10893.8|10891.8|10904.9|10902.9|10890.2|10888.2|879
1596182100000|2020-07-31 07:55:00|10894.1|10892.1|10898.9|10896.9|10900.3|10898.3|10891.9|10889.9|567
1596182400000|2020-07-31 08:00:00|10898.4|10896.4|10899.8|10897.8|10901.3|10899.3|10891.8|10889.8|427
1596182700000|2020-07-31 08:05:00|10899.6|10897.6|10896.2|10894.2|10904.3|10902.3|10892.7|10890.7|677
1596183000000|2020-07-31 08:10:00|10896.3|10894.3|10898.1|10896.1|10901.2|10899.2|10892.7|10890.7|527
1596183300000|2020-07-31 08:15:00|10898.9|10896.9|10900.4|10898.4|10904.1|10902.1|10895.6|10893.6|490
1596183600000|2020-07-31 08:20:00|10900.7|10898.7|10904.4|10902.4|10905.7|10903.7|10900.2|10898.2|354
1596183900000|2020-07-31 08:25:00|10904.6|10902.6|10903.8|10901.8|10918.3|10916.3|10903.8|10901.8|753
1596184200000|2020-07-31 08:30:00|10903.9|10901.9|10907.3|10905.3|10910.8|10908.8|10903.9|10901.9|322
1596184500000|2020-07-31 08:35:00|10907.2|10905.2|10925.7|10923.7|10930.1|10928.1|10906.4|10904.4|982
1596184800000|2020-07-31 08:40:00|10925.6|10923.6|10925.6|10923.6|10927.8|10925.8|10922.9|10920.9|506
1596185100000|2020-07-31 08:45:00|10925.3|10923.3|10923.6|10921.6|10929.4|10927.4|10922.1|10920.1|615
1596185400000|2020-07-31 08:50:00|10923.7|10921.7|10920.2|10918.2|10924.9|10922.9|10914.6|10912.6|992
1596185700000|2020-07-31 08:55:00|10920.6|10918.6|10917.6|10915.6|10922.8|10920.8|10916.7|10914.7|291
1596186000000|2020-07-31 09:00:00|10917.4|10915.4|10910.3|10908.3|10917.4|10915.4|10906.2|10904.2|507
1596186300000|2020-07-31 09:05:00|10910.2|10908.2|10931.2|10929.2|10933.9|10931.9|10909.8|10907.8|825
1596186600000|2020-07-31 09:10:00|10929.6|10927.6|10926.9|10924.9|10929.7|10927.7|10922.7|10920.7|370
1596186900000|2020-07-31 09:15:00|10927.2|10925.2|10918.6|10916.6|10929.7|10927.7|10917.3|10915.3|520
1596187200000|2020-07-31 09:20:00|10918.7|10916.7|10915.2|10913.2|10919.3|10917.3|10913.2|10911.2|692
1596187500000|2020-07-31 09:25:00|10916.2|10914.2|10916.1|10914.1|10920.9|10918.9|10913.7|10911.7|256
1596187800000|2020-07-31 09:30:00|10915.9|10913.9|10915.3|10913.3|10921.1|10919.1|10906.3|10904.3|666
1596188100000|2020-07-31 09:35:00|10915.4|10913.4|10913.6|10911.6|10919.7|10917.7|10910.4|10908.4|314
1596188400000|2020-07-31 09:40:00|10913.7|10911.7|10911.4|10909.4|10915.1|10913.1|10907.4|10905.4|422
1596188700000|2020-07-31 09:45:00|10911.6|10909.6|10915.4|10913.4|10915.4|10913.4|10910.1|10908.1|246
1596189000000|2020-07-31 09:50:00|10915.1|10913.1|10896.6|10894.6|10915.1|10913.1|10895.1|10893.1|727
1596189300000|2020-07-31 09:55:00|10896.4|10894.4|10891.8|10889.8|10900.4|10898.4|10890.7|10888.7|488
1596189600000|2020-07-31 10:00:00|10891.9|10889.9|10897.6|10895.6|10899.4|10897.4|10890.7|10888.7|407
1596189900000|2020-07-31 10:05:00|10897.7|10895.7|10897.1|10895.1|10898.8|10896.8|10894.8|10892.8|309
1596190200000|2020-07-31 10:10:00|10896.9|10894.9|10896.4|10894.4|10900.7|10898.7|10896.1|10894.1|237
1596190500000|2020-07-31 10:15:00|10896.6|10894.6|10892.7|10890.7|10898.8|10896.8|10888.6|10886.6|477
1596190800000|2020-07-31 10:20:00|10892.4|10890.4|10900.8|10898.8|10903.1|10901.1|10892.2|10890.2|275
1596191100000|2020-07-31 10:25:00|10901.1|10899.1|10907.4|10905.4|10909.6|10907.6|10900.1|10898.1|391
1596191400000|2020-07-31 10:30:00|10907.6|10905.6|10900.3|10898.3|10909.1|10907.1|10897.4|10895.4|344
1596191700000|2020-07-31 10:35:00|10900.1|10898.1|10897.2|10895.2|10900.4|10898.4|10894.6|10892.6|259
1596192000000|2020-07-31 10:40:00|10897.3|10895.3|10901.4|10899.4|10904.9|10902.9|10897.2|10895.2|200
1596192300000|2020-07-31 10:45:00|10901.3|10899.3|10903.7|10901.7|10905.6|10903.6|10896.4|10894.4|248
1596192600000|2020-07-31 10:50:00|10903.4|10901.4|10899.6|10897.6|10905.1|10903.1|10899.3|10897.3|160
1596192900000|2020-07-31 10:55:00|10899.4|10897.4|10900.2|10898.2|10910.7|10908.7|10896.3|10894.3|432
1596193200000|2020-07-31 11:00:00|10901.2|10899.2|10907.8|10905.8|10908.7|10906.7|10898.2|10896.2|536
1596193500000|2020-07-31 11:05:00|10907.7|10905.7|10913.1|10911.1|10918.1|10916.1|10907.6|10905.6|651
1596193800000|2020-07-31 11:10:00|10912.8|10910.8|10922.2|10920.2|10922.2|10920.2|10910.3|10908.3|514
1596194100000|2020-07-31 11:15:00|10922.1|10920.1|10926.8|10924.8|10927.4|10925.4|10918.8|10916.8|747
1596194400000|2020-07-31 11:20:00|10926.7|10924.7|10927.2|10925.2|10930.4|10928.4|10925.4|10923.4|585
1596194700000|2020-07-31 11:25:00|10927.4|10925.4|10919.3|10917.3|10927.9|10925.9|10918.8|10916.8|636
1596195000000|2020-07-31 11:30:00|10919.2|10917.2|10917.2|10915.2|10922.7|10920.7|10915.6|10913.6|580
1596195300000|2020-07-31 11:35:00|10917.7|10915.7|10918.4|10916.4|10922.6|10920.6|10912.8|10910.8|724
1596195600000|2020-07-31 11:40:00|10918.6|10916.6|10921.1|10919.1|10925.2|10923.2|10916.8|10914.8|504
1596195900000|2020-07-31 11:45:00|10920.9|10918.9|10918.2|10916.2|10925.4|10923.4|10918.2|10916.2|460
1596196200000|2020-07-31 11:50:00|10918.4|10916.4|10922.3|10920.3|10925.3|10923.3|10918.2|10916.2|338
1596196500000|2020-07-31 11:55:00|10922.4|10920.4|10927.9|10925.9|10929.3|10927.3|10922.2|10920.2|555
1596196800000|2020-07-31 12:00:00|10927.6|10925.6|10926.1|10924.1|10929.2|10927.2|10922.8|10920.8|996
1596197100000|2020-07-31 12:05:00|10926.2|10924.2|10930.2|10928.2|10931.7|10929.7|10925.7|10923.7|808
1596197400000|2020-07-31 12:10:00|10930.3|10928.3|10930.4|10928.4|10933.3|10931.3|10928.2|10926.2|622
1596197700000|2020-07-31 12:15:00|10930.3|10928.3|10937.3|10935.3|10939.2|10937.2|10928.1|10926.1|1204
1596198000000|2020-07-31 12:20:00|10937.4|10935.4|10941.4|10939.4|10946.1|10944.1|10937.4|10935.4|1283
1596198300000|2020-07-31 12:25:00|10941.6|10939.6|10932.6|10930.6|10941.7|10939.7|10931.8|10929.8|913
1596198600000|2020-07-31 12:30:00|10933.2|10931.2|10935.9|10933.9|10937.8|10935.8|10932.6|10930.6|743
1596198900000|2020-07-31 12:35:00|10935.7|10933.7|10931.3|10929.3|10939.2|10937.2|10930.1|10928.1|1546
1596199200000|2020-07-31 12:40:00|10930.9|10928.9|10923.3|10921.3|10931.4|10929.4|10919.7|10917.7|2088
1596199500000|2020-07-31 12:45:00|10923.2|10921.2|10921.4|10919.4|10927.1|10925.1|10921.1|10919.1|1126
1596199800000|2020-07-31 12:50:00|10921.7|10919.7|10927.7|10925.7|10928.2|10926.2|10921.7|10919.7|810
1596200100000|2020-07-31 12:55:00|10927.9|10925.9|10916.7|10914.7|10929.6|10927.6|10915.4|10913.4|1563
1596200400000|2020-07-31 13:00:00|10916.6|10914.6|10909.2|10907.2|10918.2|10916.2|10907.1|10905.1|1730
1596200700000|2020-07-31 13:05:00|10909.3|10907.3|10917.2|10915.2|10917.6|10915.6|10908.7|10906.7|1253
1596201000000|2020-07-31 13:10:00|10917.1|10915.1|10913.9|10911.9|10921.4|10919.4|10913.8|10911.8|1360
1596201300000|2020-07-31 13:15:00|10913.8|10911.8|10909.3|10907.3|10913.9|10911.9|10908.9|10906.9|1132
1596201600000|2020-07-31 13:20:00|10909.4|10907.4|10919.7|10917.7|10921.7|10919.7|10908.9|10906.9|1540
1596201900000|2020-07-31 13:25:00|10919.6|10917.6|10908.6|10906.6|10919.6|10917.6|10904.7|10902.7|2693
1596202200000|2020-07-31 13:30:00|10908.1|10907.1|10847.4|10846.4|10912.9|10911.9|10840.1|10839.1|20449
1596202500000|2020-07-31 13:35:00|10847.9|10846.9|10802.1|10801.1|10847.9|10846.9|10792.8|10791.8|17929
1596202800000|2020-07-31 13:40:00|10802.9|10801.9|10836.7|10835.7|10836.7|10835.7|10801.1|10800.1|10632
1596203100000|2020-07-31 13:45:00|10835.6|10834.6|10831.2|10830.2|10855.1|10854.1|10822.9|10821.9|10334
1596203400000|2020-07-31 13:50:00|10831.9|10830.9|10828.2|10827.2|10845.2|10844.2|10805.4|10804.4|11674
1596203700000|2020-07-31 13:55:00|10827.7|10826.7|10836.7|10835.7|10838.8|10837.8|10804.7|10803.7|7865
1596204000000|2020-07-31 14:00:00|10837.1|10836.1|10804.4|10803.4|10838.8|10837.8|10787.9|10786.9|11597
1596204300000|2020-07-31 14:05:00|10804.7|10803.7|10786.7|10785.7|10817.4|10816.4|10784.3|10783.3|8226
1596204600000|2020-07-31 14:10:00|10787.6|10786.6|10771.6|10770.6|10791.7|10790.7|10758.2|10757.2|11022
1596204900000|2020-07-31 14:15:00|10770.9|10769.9|10745.4|10744.4|10771.8|10770.8|10731.3|10730.3|11342
1596205200000|2020-07-31 14:20:00|10744.3|10743.3|10765.6|10764.6|10769.3|10768.3|10728.1|10727.1|10378
1596205500000|2020-07-31 14:25:00|10764.8|10763.8|10751.2|10750.2|10773.1|10772.1|10750.7|10749.7|7545
1596205800000|2020-07-31 14:30:00|10750.6|10749.6|10770.3|10769.3|10780.6|10779.6|10749.3|10748.3|7514
1596206100000|2020-07-31 14:35:00|10770.6|10769.6|10794.3|10793.3|10795.6|10794.6|10762.6|10761.6|5510
1596206400000|2020-07-31 14:40:00|10793.7|10792.7|10778.1|10777.1|10793.8|10792.8|10762.8|10761.8|5863
1596206700000|2020-07-31 14:45:00|10778.2|10777.2|10785.1|10784.1|10791.3|10790.3|10752.8|10751.8|8385
1596207000000|2020-07-31 14:50:00|10784.9|10783.9|10772.3|10771.3|10785.8|10784.8|10760.1|10759.1|6581
1596207300000|2020-07-31 14:55:00|10772.1|10771.1|10793.6|10792.6|10794.3|10793.3|10764.8|10763.8|5676
1596207600000|2020-07-31 15:00:00|10793.4|10792.4|10806.3|10805.3|10806.3|10805.3|10784.1|10783.1|6239
1596207900000|2020-07-31 15:05:00|10806.6|10805.6|10797.1|10796.1|10812.2|10811.2|10795.6|10794.6|5018
1596208200000|2020-07-31 15:10:00|10797.6|10796.6|10825.1|10824.1|10827.6|10826.6|10797.6|10796.6|5294
1596208500000|2020-07-31 15:15:00|10825.6|10824.6|10841.2|10840.2|10843.1|10842.1|10816.7|10815.7|7672
1596208800000|2020-07-31 15:20:00|10841.6|10840.6|10831.1|10830.1|10842.7|10841.7|10829.4|10828.4|4650
1596209100000|2020-07-31 15:25:00|10830.6|10829.6|10825.2|10824.2|10840.8|10839.8|10823.8|10822.8|7025
1596209400000|2020-07-31 15:30:00|10825.8|10824.8|10825.6|10824.6|10838.7|10837.7|10825.6|10824.6|6373
1596209700000|2020-07-31 15:35:00|10826.1|10825.1|10826.8|10825.8|10831.8|10830.8|10812.4|10811.4|4759
1596210000000|2020-07-31 15:40:00|10826.9|10825.9|10821.6|10820.6|10835.4|10834.4|10821.6|10820.6|3715
1596210300000|2020-07-31 15:45:00|10821.8|10820.8|10837.6|10836.6|10838.8|10837.8|10819.1|10818.1|4209
1596210600000|2020-07-31 15:50:00|10837.7|10836.7|10822.1|10821.1|10837.9|10836.9|10816.1|10815.1|6220
1596210900000|2020-07-31 15:55:00|10822.6|10821.6|10800.1|10799.1|10826.3|10825.3|10787.6|10786.6|7708
1596211200000|2020-07-31 16:00:00|10798.9|10797.9|10784.1|10783.1|10805.9|10804.9|10773.9|10772.9|6050
1596211500000|2020-07-31 16:05:00|10784.4|10783.4|10773.8|10772.8|10798.2|10797.2|10766.8|10765.8|7574
1596211800000|2020-07-31 16:10:00|10774.1|10773.1|10774.3|10773.3|10783.2|10782.2|10768.6|10767.6|5460
1596212100000|2020-07-31 16:15:00|10774.4|10773.4|10762.7|10761.7|10780.3|10779.3|10752.1|10751.1|6544
1596212400000|2020-07-31 16:20:00|10762.8|10761.8|10769.3|10768.3|10772.8|10771.8|10752.8|10751.8|5725
1596212700000|2020-07-31 16:25:00|10769.1|10768.1|10777.3|10776.3|10779.3|10778.3|10760.3|10759.3|4726
1596213000000|2020-07-31 16:30:00|10776.8|10775.8|10741.8|10740.8|10776.8|10775.8|10740.6|10739.6|4481
1596213300000|2020-07-31 16:35:00|10741.6|10740.6|10720.7|10719.7|10742.1|10741.1|10713.3|10712.3|7865
1596213600000|2020-07-31 16:40:00|10721|10720|10741.1|10740.1|10746|10745|10719.9|10718.9|4905
1596213900000|2020-07-31 16:45:00|10741.4|10740.4|10732.9|10731.9|10742.9|10741.9|10721.6|10720.6|4508
1596214200000|2020-07-31 16:50:00|10733.1|10732.1|10722.4|10721.4|10739.1|10738.1|10717.4|10716.4|4899
1596214500000|2020-07-31 16:55:00|10722.6|10721.6|10722.5|10721.5|10729.9|10728.9|10704.9|10703.9|8287
1596214800000|2020-07-31 17:00:00|10722.4|10721.4|10745.5|10744.5|10745.5|10744.5|10716|10715|4770
1596215100000|2020-07-31 17:05:00|10745.1|10744.1|10746.9|10745.9|10756.1|10755.1|10739.6|10738.6|8183
1596215400000|2020-07-31 17:10:00|10746.7|10745.7|10747.1|10746.1|10760|10759|10742.4|10741.4|5204
1596215700000|2020-07-31 17:15:00|10747.4|10746.4|10743.6|10742.6|10752.5|10751.5|10724.9|10723.9|4373
1596216000000|2020-07-31 17:20:00|10743.9|10742.9|10765.4|10764.4|10767.1|10766.1|10743.9|10742.9|5256
1596216300000|2020-07-31 17:25:00|10765.9|10764.9|10776.1|10775.1|10777.4|10776.4|10763.5|10762.5|5836
1596216600000|2020-07-31 17:30:00|10774.4|10773.4|10756|10755|10782|10781|10755.7|10754.7|3687
1596216900000|2020-07-31 17:35:00|10755.9|10754.9|10757.9|10756.9|10763.4|10762.4|10751|10750|2766
1596217200000|2020-07-31 17:40:00|10757.6|10756.6|10774.9|10773.9|10780.1|10779.1|10757.4|10756.4|2953
1596217500000|2020-07-31 17:45:00|10774.5|10773.5|10780.4|10779.4|10781.6|10780.6|10763.9|10762.9|2732
1596217800000|2020-07-31 17:50:00|10780.6|10779.6|10771.1|10770.1|10784.4|10783.4|10767.4|10766.4|3091
1596218100000|2020-07-31 17:55:00|10771.2|10770.2|10760.4|10759.4|10775.2|10774.2|10760.4|10759.4|2924
1596218400000|2020-07-31 18:00:00|10760.6|10759.6|10767.5|10766.5|10776.2|10775.2|10757.9|10756.9|4275
1596218700000|2020-07-31 18:05:00|10767.7|10766.7|10730.5|10729.5|10768.1|10767.1|10727.4|10726.4|7996
1596219000000|2020-07-31 18:10:00|10729.9|10728.9|10734.1|10733.1|10738.4|10737.4|10726.6|10725.6|3724
1596219300000|2020-07-31 18:15:00|10733.6|10732.6|10735.6|10734.6|10745.1|10744.1|10728.4|10727.4|3031
1596219600000|2020-07-31 18:20:00|10736.1|10735.1|10749.4|10748.4|10752.9|10751.9|10735.6|10734.6|2485
1596219900000|2020-07-31 18:25:00|10749.6|10748.6|10758.6|10757.6|10760.2|10759.2|10748.1|10747.1|1834
1596220200000|2020-07-31 18:30:00|10759.4|10758.4|10769.1|10768.1|10770.4|10769.4|10754.9|10753.9|2593
1596220500000|2020-07-31 18:35:00|10769.4|10768.4|10772.9|10771.9|10779.9|10778.9|10765.7|10764.7|3353
1596220800000|2020-07-31 18:40:00|10772.4|10771.4|10787.6|10786.6|10788|10787|10763.4|10762.4|4433
1596221100000|2020-07-31 18:45:00|10787.2|10786.2|10784.6|10783.6|10795.4|10794.4|10784.1|10783.1|4424
1596221400000|2020-07-31 18:50:00|10784.4|10783.4|10810.7|10809.7|10811|10810|10783.5|10782.5|4119
1596221700000|2020-07-31 18:55:00|10811|10810|10813.4|10812.4|10819.7|10818.7|10807.4|10806.4|3819
1596222000000|2020-07-31 19:00:00|10813.1|10812.1|10837.4|10836.4|10841.4|10840.4|10803.6|10802.6|9124
1596222300000|2020-07-31 19:05:00|10837.1|10836.1|10838.9|10837.9|10848.1|10847.1|10830.4|10829.4|6834
1596222600000|2020-07-31 19:10:00|10838.6|10837.6|10848.7|10847.7|10851.1|10850.1|10825.1|10824.1|5668
1596222900000|2020-07-31 19:15:00|10848.9|10847.9|10848.2|10847.2|10855.9|10854.9|10828.4|10827.4|6228
1596223200000|2020-07-31 19:20:00|10848.3|10847.3|10859.3|10858.3|10862.2|10861.2|10848|10847|4776
1596223500000|2020-07-31 19:25:00|10859|10858|10852.3|10851.3|10867.2|10866.2|10845|10844|4591
1596223800000|2020-07-31 19:30:00|10852|10851|10856.5|10855.5|10866.5|10865.5|10849.2|10848.2|4814
1596224100000|2020-07-31 19:35:00|10856.7|10855.7|10858.7|10857.7|10870.7|10869.7|10856.7|10855.7|4930
1596224400000|2020-07-31 19:40:00|10857.8|10856.8|10853.1|10852.1|10867.8|10866.8|10853.1|10852.1|4435
1596224700000|2020-07-31 19:45:00|10857|10856|10880.7|10879.7|10885.6|10884.6|10855.1|10854.1|6770
1596225000000|2020-07-31 19:50:00|10880.2|10879.2|10879.2|10878.2|10889.6|10888.6|10864.7|10863.7|7209
1596225300000|2020-07-31 19:55:00|10879.5|10878.5|10911|10910|10911|10910|10878.1|10877.1|9969
1596225600000|2020-07-31 20:00:00|10910.8|10909.8|10919.2|10917.2|10926.7|10924.7|10906.1|10904.1|7147
1596225900000|2020-07-31 20:05:00|10919.3|10917.3|10918.2|10916.2|10925.7|10923.7|10916.7|10914.7|2575
1596226200000|2020-07-31 20:10:00|10918.1|10916.1|10920|10915|10921.1|10918.1|10912|10910|2206
1596226500000|2020-07-31 20:15:00|10919.9|10914.9|10915.6|10910.6|10920.2|10915.2|10915.1|10910.1|0
1596226800000|2020-07-31 20:20:00|10915.2|10910.2|10916.8|10911.8|10916.9|10911.9|10914.2|10909.2|0
1596227100000|2020-07-31 20:25:00|10916.7|10911.7|10910.7|10905.7|10916.7|10911.7|10909.2|10904.2|0
1596227400000|2020-07-31 20:30:00|10915.2|10913.2|10915.7|10913.7|10918|10916|10914|10912|518
1596227700000|2020-07-31 20:35:00|10916.2|10914.2|10918|10916|10918.5|10916.5|10915.7|10913.7|258
1596228000000|2020-07-31 20:40:00|10917.5|10915.5|10924|10922|10924.2|10922.2|10917|10915|782
1596228300000|2020-07-31 20:45:00|10924.5|10922.5|10925|10923|10926.2|10924.2|10922.7|10920.7|545
1596228600000|2020-07-31 20:50:00|10925.7|10923.7|10931.5|10929.5|10933|10931|10924.7|10922.7|551
1596228900000|2020-07-31 20:55:00|10931.2|10929.2|10930.8|10925.8|10935|10933|10928.5|10925.8|492
1596405600000|2020-08-02 22:00:00|10940.5|10938.5|10932.1|10930.1|10940.5|10938.5|10917.5|10915.5|969
1596405900000|2020-08-02 22:05:00|10932.2|10930.2|10914.8|10912.8|10934.2|10932.2|10911.7|10909.7|549
1596406200000|2020-08-02 22:10:00|10915|10913|10908.6|10906.6|10925.3|10923.3|10906.3|10904.3|501
1596406500000|2020-08-02 22:15:00|10908.8|10906.8|10906.8|10904.8|10913.6|10911.6|10890.5|10888.5|734
1596406800000|2020-08-02 22:20:00|10907|10905|10912.7|10910.7|10914.8|10912.8|10904.6|10902.6|168
1596407100000|2020-08-02 22:25:00|10913.1|10911.1|10912.2|10910.2|10916.8|10914.8|10910.5|10908.5|155
1596407400000|2020-08-02 22:30:00|10912.3|10910.3|10909.6|10907.6|10916.3|10914.3|10906|10904|174
1596407700000|2020-08-02 22:35:00|10910.1|10908.1|10912.7|10910.7|10915.1|10913.1|10905.3|10903.3|173
1596408000000|2020-08-02 22:40:00|10911.8|10909.8|10921|10919|10921.7|10919.7|10909.3|10907.3|222
1596408300000|2020-08-02 22:45:00|10921.1|10919.1|10921.8|10919.8|10925.1|10923.1|10919.6|10917.6|238
1596408600000|2020-08-02 22:50:00|10922.1|10920.1|10922.6|10920.6|10924|10922|10919.8|10917.8|80
1596408900000|2020-08-02 22:55:00|10922.2|10920.2|10924.3|10922.3|10924.3|10922.3|10921.6|10919.6|60
1596409200000|2020-08-02 23:00:00|10924.2|10922.2|10931.1|10929.1|10933.7|10931.7|10923.8|10921.8|356
1596409500000|2020-08-02 23:05:00|10931.2|10929.2|10908.3|10906.3|10932|10930|10906|10904|617
1596409800000|2020-08-02 23:10:00|10908|10906|10909|10907|10911.1|10909.1|10902.8|10900.8|280
1596410100000|2020-08-02 23:15:00|10908.1|10906.1|10907.8|10905.8|10912.1|10910.1|10903.2|10901.2|239
1596410400000|2020-08-02 23:20:00|10908|10906|10907.2|10905.2|10911.3|10909.3|10904.5|10902.5|107
1596410700000|2020-08-02 23:25:00|10907.8|10905.8|10898|10896|10908.3|10906.3|10896.7|10894.7|304
1596411000000|2020-08-02 23:30:00|10897.8|10895.8|10910.5|10908.5|10910.7|10908.7|10897.1|10895.1|285
1596411300000|2020-08-02 23:35:00|10910.3|10908.3|10906.8|10904.8|10911.3|10909.3|10905.2|10903.2|111
1596411600000|2020-08-02 23:40:00|10907|10905|10907.5|10905.5|10908.3|10906.3|10901.5|10899.5|89
1596411900000|2020-08-02 23:45:00|10907.8|10905.8|10910.6|10908.6|10911.8|10909.8|10899.6|10897.6|224
1596412200000|2020-08-02 23:50:00|10910.7|10908.7|10917|10915|10920.3|10918.3|10910.7|10908.7|316
1596412500000|2020-08-02 23:55:00|10916.8|10914.8|10926.2|10924.2|10927.2|10925.2|10915.2|10913.2|259
1596412800000|2020-08-03 00:00:00|10926.3|10924.3|10921.7|10919.7|10933.3|10931.3|10918.8|10916.8|484
1596413100000|2020-08-03 00:05:00|10921.3|10919.3|10923.3|10921.3|10928.7|10926.7|10917.3|10915.3|283
1596413400000|2020-08-03 00:10:00|10923.6|10921.6|10921.5|10919.5|10925.5|10923.5|10914.1|10912.1|301
1596413700000|2020-08-03 00:15:00|10921|10919|10919.5|10917.5|10923.7|10921.7|10916.1|10914.1|229
1596414000000|2020-08-03 00:20:00|10920.1|10918.1|10909.3|10907.3|10924.8|10922.8|10908.1|10906.1|500
1596414300000|2020-08-03 00:25:00|10909.6|10907.6|10925.1|10923.1|10925.8|10923.8|10909.6|10907.6|343
1596414600000|2020-08-03 00:30:00|10925|10923|10943.3|10941.3|10943.7|10941.7|10924.1|10922.1|779
1596414900000|2020-08-03 00:35:00|10943.5|10941.5|10939.3|10937.3|10944.3|10942.3|10937.6|10935.6|543
1596415200000|2020-08-03 00:40:00|10939.1|10937.1|10938.5|10936.5|10943.1|10941.1|10935.6|10933.6|354
1596415500000|2020-08-03 00:45:00|10938.2|10936.2|10939.5|10937.5|10946.5|10944.5|10937.7|10935.7|407
1596415800000|2020-08-03 00:50:00|10939.6|10937.6|10935.3|10933.3|10941.7|10939.7|10933.6|10931.6|451
1596416100000|2020-08-03 00:55:00|10935.5|10933.5|10940.3|10938.3|10940.6|10938.6|10934.3|10932.3|343
1596416400000|2020-08-03 01:00:00|10940.5|10938.5|10938.3|10936.3|10952.5|10950.5|10932.3|10930.3|765
1596416700000|2020-08-03 01:05:00|10938.1|10936.1|10945.6|10943.6|10945.8|10943.8|10935.6|10933.6|278
1596417000000|2020-08-03 01:10:00|10945.7|10943.7|10956.6|10954.6|10961.8|10959.8|10944.8|10942.8|998
1596417300000|2020-08-03 01:15:00|10956.7|10954.7|10954.3|10952.3|10959.1|10957.1|10949.3|10947.3|428
1596417600000|2020-08-03 01:20:00|10954.2|10952.2|10954.6|10952.6|10957.2|10955.2|10949.7|10947.7|310
1596417900000|2020-08-03 01:25:00|10954.7|10952.7|10962.1|10960.1|10966.2|10964.2|10951.5|10949.5|760
1596418200000|2020-08-03 01:30:00|10962.3|10960.3|10955.5|10953.5|10968.5|10966.5|10953|10951|643
1596418500000|2020-08-03 01:35:00|10955.1|10953.1|10960.6|10958.6|10963.6|10961.6|10954.2|10952.2|438
1596418800000|2020-08-03 01:40:00|10960.7|10958.7|10962.5|10960.5|10967.7|10965.7|10958.6|10956.6|410
1596419100000|2020-08-03 01:45:00|10966.6|10964.6|10957|10955|10968.6|10966.6|10956.6|10954.6|451
1596419400000|2020-08-03 01:50:00|10956.2|10954.2|10964|10962|10965.7|10963.7|10955.3|10953.3|421
1596419700000|2020-08-03 01:55:00|10964.1|10962.1|10963|10961|10964.2|10962.2|10957.6|10955.6|214
1596420000000|2020-08-03 02:00:00|10963.1|10961.1|10954.8|10952.8|10964.1|10962.1|10954.8|10952.8|301
1596420300000|2020-08-03 02:05:00|10954.7|10952.7|10948.1|10946.1|10959.1|10957.1|10947.7|10945.7|384
1596420600000|2020-08-03 02:10:00|10947.6|10945.6|10950.1|10948.1|10950.1|10948.1|10945.5|10943.5|414
1596420900000|2020-08-03 02:15:00|10950|10948|10949.6|10947.6|10950.6|10948.6|10941|10939|346
1596421200000|2020-08-03 02:20:00|10949.8|10947.8|10947.2|10945.2|10953.8|10951.8|10947.2|10945.2|339
1596421500000|2020-08-03 02:25:00|10947|10945|10944.8|10942.8|10948.6|10946.6|10944.3|10942.3|282
1596421800000|2020-08-03 02:30:00|10944.7|10942.7|10947.3|10945.3|10947.5|10945.5|10940.5|10938.5|344
1596422100000|2020-08-03 02:35:00|10947.2|10945.2|10957.2|10955.2|10957.3|10955.3|10946.1|10944.1|541
1596422400000|2020-08-03 02:40:00|10957.3|10955.3|10953|10951|10958.6|10956.6|10952.5|10950.5|219
1596422700000|2020-08-03 02:45:00|10952.8|10950.8|10956.7|10954.7|10958|10956|10951.6|10949.6|215
1596423000000|2020-08-03 02:50:00|10956.6|10954.6|10952.5|10950.5|10956.6|10954.6|10951.1|10949.1|387
1596423300000|2020-08-03 02:55:00|10952.2|10950.2|10950.6|10948.6|10957|10955|10949.5|10947.5|698
1596423600000|2020-08-03 03:00:00|10951.1|10949.1|10950.8|10948.8|10954.8|10952.8|10946.8|10944.8|498
1596423900000|2020-08-03 03:05:00|10950.7|10948.7|10947.6|10945.6|10951|10949|10946.7|10944.7|312
1596424200000|2020-08-03 03:10:00|10947.8|10945.8|10950.2|10948.2|10953.7|10951.7|10947.6|10945.6|334
1596424500000|2020-08-03 03:15:00|10949.8|10947.8|10944.2|10942.2|10949.8|10947.8|10942.8|10940.8|194
1596424800000|2020-08-03 03:20:00|10943.8|10941.8|10939.7|10937.7|10943.8|10941.8|10937.6|10935.6|325
1596425100000|2020-08-03 03:25:00|10939.5|10937.5|10942|10940|10943.3|10941.3|10939.1|10937.1|135
1596425400000|2020-08-03 03:30:00|10942.1|10940.1|10944.1|10942.1|10945.3|10943.3|10941.8|10939.8|160
1596425700000|2020-08-03 03:35:00|10944.2|10942.2|10943.1|10941.1|10947|10945|10941.1|10939.1|227
1596426000000|2020-08-03 03:40:00|10943.2|10941.2|10947.8|10945.8|10948.1|10946.1|10943.2|10941.2|105
1596426300000|2020-08-03 03:45:00|10947.7|10945.7|10938.5|10936.5|10947.7|10945.7|10937.1|10935.1|212
1596426600000|2020-08-03 03:50:00|10938.3|10936.3|10938.3|10936.3|10939.6|10937.6|10932.6|10930.6|325
1596426900000|2020-08-03 03:55:00|10938.6|10936.6|10937.1|10935.1|10939.3|10937.3|10934.5|10932.5|132
1596427200000|2020-08-03 04:00:00|10937.2|10935.2|10929.2|10927.2|10939.3|10937.3|10926.8|10924.8|493
1596427500000|2020-08-03 04:05:00|10929.1|10927.1|10928.6|10926.6|10929.6|10927.6|10924.1|10922.1|187
1596427800000|2020-08-03 04:10:00|10928.7|10926.7|10933.8|10931.8|10936.6|10934.6|10928.7|10926.7|343
1596428100000|2020-08-03 04:15:00|10934|10932|10930.3|10928.3|10935|10933|10929.8|10927.8|132
1596428400000|2020-08-03 04:20:00|10930.5|10928.5|10934.1|10932.1|10934.8|10932.8|10930.3|10928.3|71
1596428700000|2020-08-03 04:25:00|10934.2|10932.2|10942|10940|10944.2|10942.2|10933.5|10931.5|425
1596429000000|2020-08-03 04:30:00|10941.7|10939.7|10940.3|10938.3|10943|10941|10937.7|10935.7|146
1596429300000|2020-08-03 04:35:00|10940.6|10938.6|10945.5|10943.5|10946|10944|10938.3|10936.3|193
1596429600000|2020-08-03 04:40:00|10945.6|10943.6|10941.8|10939.8|10947.7|10945.7|10940|10938|213
1596429900000|2020-08-03 04:45:00|10941.7|10939.7|10941.6|10939.6|10943.6|10941.6|10941|10939|82
1596430200000|2020-08-03 04:50:00|10941.7|10939.7|10942.1|10940.1|10943.6|10941.6|10933.7|10931.7|335
1596430500000|2020-08-03 04:55:00|10942.2|10940.2|10944.5|10942.5|10944.5|10942.5|10940.1|10938.1|131
1596430800000|2020-08-03 05:00:00|10944.3|10942.3|10943.5|10941.5|10947.5|10945.5|10941.1|10939.1|137
1596431100000|2020-08-03 05:05:00|10943.6|10941.6|10943.5|10941.5|10946.3|10944.3|10939.7|10937.7|169
1596431400000|2020-08-03 05:10:00|10943.6|10941.6|10943.6|10941.6|10945.2|10943.2|10941.2|10939.2|81
1596431700000|2020-08-03 05:15:00|10943.7|10941.7|10945.6|10943.6|10946.5|10944.5|10943.1|10941.1|54
1596432000000|2020-08-03 05:20:00|10945.5|10943.5|10948.6|10946.6|10949.8|10947.8|10944.8|10942.8|239
1596432300000|2020-08-03 05:25:00|10948.7|10946.7|10952.1|10950.1|10956.8|10954.8|10948.7|10946.7|361
1596432600000|2020-08-03 05:30:00|10952.3|10950.3|10951.2|10949.2|10954.5|10952.5|10949.3|10947.3|159
1596432900000|2020-08-03 05:35:00|10951.3|10949.3|10951|10949|10952.8|10950.8|10949.6|10947.6|105
1596433200000|2020-08-03 05:40:00|10950.8|10948.8|10952.1|10950.1|10952.6|10950.6|10948.7|10946.7|163
1596433500000|2020-08-03 05:45:00|10952.2|10950.2|10954.8|10952.8|10960.6|10958.6|10950.5|10948.5|290
1596433800000|2020-08-03 05:50:00|10954.3|10952.3|10952.2|10950.2|10954.6|10952.6|10951.7|10949.7|159
1596434100000|2020-08-03 05:55:00|10953|10951|10947.7|10945.7|10953|10951|10941.6|10939.6|441
1596434400000|2020-08-03 06:00:00|10948|10946|10941.3|10939.3|10950.1|10948.1|10937.7|10935.7|385
1596434700000|2020-08-03 06:05:00|10941.7|10939.7|10942.1|10940.1|10945.7|10943.7|10940.6|10938.6|224
1596435000000|2020-08-03 06:10:00|10942|10940|10938.8|10936.8|10943.1|10941.1|10937.6|10935.6|248
1596435300000|2020-08-03 06:15:00|10939|10937|10941.5|10939.5|10943.6|10941.6|10938.7|10936.7|279
1596435600000|2020-08-03 06:20:00|10941.6|10939.6|10938.2|10936.2|10943.3|10941.3|10935|10933|303
1596435900000|2020-08-03 06:25:00|10938.7|10936.7|10950.8|10948.8|10951.7|10949.7|10938.3|10936.3|415
1596436200000|2020-08-03 06:30:00|10950.7|10948.7|10949.3|10947.3|10950.7|10948.7|10946.3|10944.3|347
1596436500000|2020-08-03 06:35:00|10949.1|10947.1|10950|10948|10953.3|10951.3|10947.2|10945.2|318
1596436800000|2020-08-03 06:40:00|10949.8|10947.8|10941|10939|10950.8|10948.8|10939.2|10937.2|353
1596437100000|2020-08-03 06:45:00|10940.6|10938.6|10942.5|10940.5|10944.3|10942.3|10937.5|10935.5|422
1596437400000|2020-08-03 06:50:00|10942.3|10940.3|10943.5|10941.5|10944.6|10942.6|10938.5|10936.5|189
1596437700000|2020-08-03 06:55:00|10943.3|10941.3|10942.2|10940.2|10944.5|10942.5|10941.7|10939.7|130
1596438000000|2020-08-03 07:00:00|10944.1|10942.1|10945.7|10943.7|10950.7|10948.7|10935.8|10933.8|876
1596438300000|2020-08-03 07:05:00|10945.8|10943.8|10939|10937|10948.7|10946.7|10938.1|10936.1|595
1596438600000|2020-08-03 07:10:00|10940.7|10938.7|10933.5|10931.5|10941.1|10939.1|10932|10930|416
1596438900000|2020-08-03 07:15:00|10934|10932|10932|10930|10935.5|10933.5|10927.5|10925.5|632
1596439200000|2020-08-03 07:20:00|10931.7|10929.7|10934.3|10932.3|10935.3|10933.3|10930.5|10928.5|228
1596439500000|2020-08-03 07:25:00|10934.1|10932.1|10917.3|10915.3|10934.3|10932.3|10913.5|10911.5|1039
1596439800000|2020-08-03 07:30:00|10917.6|10915.6|10924.7|10922.7|10926|10924|10914.8|10912.8|571
1596440100000|2020-08-03 07:35:00|10924.6|10922.6|10924.7|10922.7|10928.2|10926.2|10920.5|10918.5|400
1596440400000|2020-08-03 07:40:00|10924.8|10922.8|10924.5|10922.5|10929.3|10927.3|10923.1|10921.1|307
1596440700000|2020-08-03 07:45:00|10924.6|10922.6|10931.7|10929.7|10932.8|10930.8|10920.8|10918.8|450
1596441000000|2020-08-03 07:50:00|10931.8|10929.8|10942.3|10940.3|10946|10944|10931.3|10929.3|921
1596441300000|2020-08-03 07:55:00|10942.8|10940.8|10948.7|10946.7|10948.7|10946.7|10940|10938|506
1596441600000|2020-08-03 08:00:00|10948.5|10946.5|10963.3|10961.3|10968.3|10966.3|10945.1|10943.1|1266
1596441900000|2020-08-03 08:05:00|10963.2|10961.2|10963|10961|10966.3|10964.3|10958.6|10956.6|802
1596442200000|2020-08-03 08:10:00|10962.8|10960.8|10960.6|10958.6|10965.3|10963.3|10956.8|10954.8|412
1596442500000|2020-08-03 08:15:00|10961.1|10959.1|10957.3|10955.3|10964|10962|10953|10951|530
1596442800000|2020-08-03 08:20:00|10957.1|10955.1|10955.2|10953.2|10961|10959|10954.3|10952.3|363
1596443100000|2020-08-03 08:25:00|10955.3|10953.3|10957.6|10955.6|10958.3|10956.3|10953.7|10951.7|234
1596443400000|2020-08-03 08:30:00|10957.8|10955.8|10947.6|10945.6|10958.1|10956.1|10945.6|10943.6|506
1596443700000|2020-08-03 08:35:00|10947.7|10945.7|10943.8|10941.8|10950.8|10948.8|10943.7|10941.7|455
1596444000000|2020-08-03 08:40:00|10943.7|10941.7|10947.3|10945.3|10948|10946|10935.3|10933.3|655
1596444300000|2020-08-03 08:45:00|10947.2|10945.2|10946.8|10944.8|10949.8|10947.8|10942.3|10940.3|400
1596444600000|2020-08-03 08:50:00|10947.1|10945.1|10950.7|10948.7|10952.3|10950.3|10946.6|10944.6|276
1596444900000|2020-08-03 08:55:00|10950.6|10948.6|10951.5|10949.5|10953.6|10951.6|10948.5|10946.5|368
1596445200000|2020-08-03 09:00:00|10951.6|10949.6|10955.7|10953.7|10957.7|10955.7|10948.5|10946.5|444
1596445500000|2020-08-03 09:05:00|10955.6|10953.6|10948.5|10946.5|10956.5|10954.5|10947|10945|364
1596445800000|2020-08-03 09:10:00|10948.2|10946.2|10943.7|10941.7|10949.7|10947.7|10942.6|10940.6|307
1596446100000|2020-08-03 09:15:00|10943.8|10941.8|10946.3|10944.3|10948.6|10946.6|10941.3|10939.3|235
1596446400000|2020-08-03 09:20:00|10946.2|10944.2|10953.8|10951.8|10954|10952|10944.2|10942.2|352
1596446700000|2020-08-03 09:25:00|10954|10952|10950.8|10948.8|10956.7|10954.7|10949.2|10947.2|413
1596447000000|2020-08-03 09:30:00|10951|10949|10954.6|10952.6|10956.2|10954.2|10950.8|10948.8|294
1596447300000|2020-08-03 09:35:00|10954.7|10952.7|10960.8|10958.8|10961.2|10959.2|10954.7|10952.7|381
1596447600000|2020-08-03 09:40:00|10961|10959|10961.1|10959.1|10961.3|10959.3|10954.2|10952.2|408
1596447900000|2020-08-03 09:45:00|10961|10959|10956.7|10954.7|10962.8|10960.8|10954.8|10952.8|293
1596448200000|2020-08-03 09:50:00|10956.8|10954.8|10955.7|10953.7|10959.1|10957.1|10955.1|10953.1|244
1596448500000|2020-08-03 09:55:00|10955.8|10953.8|10959.2|10957.2|10961.1|10959.1|10955.2|10953.2|266
1596448800000|2020-08-03 10:00:00|10958.7|10956.7|10959.1|10957.1|10961.8|10959.8|10954.7|10952.7|371
1596449100000|2020-08-03 10:05:00|10959.6|10957.6|10959.7|10957.7|10966|10964|10959.2|10957.2|387
1596449400000|2020-08-03 10:10:00|10959.8|10957.8|10965.1|10963.1|10966.8|10964.8|10959.7|10957.7|299
1596449700000|2020-08-03 10:15:00|10965.3|10963.3|10961.1|10959.1|10965.6|10963.6|10957.3|10955.3|363
1596450000000|2020-08-03 10:20:00|10961|10959|10984.3|10982.3|10987.6|10985.6|10961|10959|1624
1596450300000|2020-08-03 10:25:00|10983.6|10981.6|10986|10984|10987.2|10985.2|10982.3|10980.3|504
1596450600000|2020-08-03 10:30:00|10986.1|10984.1|10981.8|10979.8|10987.3|10985.3|10980.3|10978.3|375
1596450900000|2020-08-03 10:35:00|10981.7|10979.7|10998.3|10996.3|11003|11001|10981.7|10979.7|1638
1596451200000|2020-08-03 10:40:00|10998.2|10996.2|10997.1|10995.1|11002.3|11000.3|10995.7|10993.7|525
1596451500000|2020-08-03 10:45:00|10997.2|10995.2|10999.3|10997.3|11000.5|10998.5|10994.6|10992.6|357
1596451800000|2020-08-03 10:50:00|10999.5|10997.5|11001|10999|11005.6|11003.6|10999.2|10997.2|568
1596452100000|2020-08-03 10:55:00|11000.8|10998.8|11004.8|11002.8|11006|11004|11000.2|10998.2|485
1596452400000|2020-08-03 11:00:00|11005|11003|11004.6|11002.6|11008|11006|10999|10997|1027
1596452700000|2020-08-03 11:05:00|11004.7|11002.7|10998.5|10996.5|11007.1|11005.1|10997.6|10995.6|573
1596453000000|2020-08-03 11:10:00|10998.3|10996.3|11004.1|11002.1|11004.5|11002.5|10997.3|10995.3|405
1596453300000|2020-08-03 11:15:00|11004.3|11002.3|11001.6|10999.6|11005.3|11003.3|11000|10998|382
1596453600000|2020-08-03 11:20:00|11001.5|10999.5|11002.3|11000.3|11007.1|11005.1|10999.7|10997.7|598
1596453900000|2020-08-03 11:25:00|11002.2|11000.2|11005.1|11003.1|11005.7|11003.7|10999.1|10997.1|610
1596454200000|2020-08-03 11:30:00|11005.2|11003.2|11015|11013|11015.7|11013.7|11004.7|11002.7|1216
1596454500000|2020-08-03 11:35:00|11014.8|11012.8|11013.1|11011.1|11018.6|11016.6|11012.6|11010.6|738
1596454800000|2020-08-03 11:40:00|11013.5|11011.5|11006.2|11004.2|11013.7|11011.7|11006.2|11004.2|566
1596455100000|2020-08-03 11:45:00|11006.7|11004.7|11002.8|11000.8|11007.2|11005.2|11001.2|10999.2|738
1596455400000|2020-08-03 11:50:00|11003|11001|11004.5|11002.5|11010.6|11008.6|11002.3|11000.3|791
1596455700000|2020-08-03 11:55:00|11004.3|11002.3|11008.2|11006.2|11008.5|11006.5|11003.2|11001.2|608
1596456000000|2020-08-03 12:00:00|11009|11007|10994.2|10992.2|11012.2|11010.2|10993.2|10991.2|1892
1596456300000|2020-08-03 12:05:00|10993.7|10991.7|11000.6|10998.6|11001.7|10999.7|10993.5|10991.5|853
1596456600000|2020-08-03 12:10:00|11000|10998|10999|10997|11000.8|10998.8|10996.7|10994.7|452
1596456900000|2020-08-03 12:15:00|10999.2|10997.2|11002.2|11000.2|11008|11006|10994.7|10992.7|1258
1596457200000|2020-08-03 12:20:00|11002.3|11000.3|11002.8|11000.8|11005.8|11003.8|10999.1|10997.1|678
1596457500000|2020-08-03 12:25:00|11003|11001|11003.8|11001.8|11007.7|11005.7|11002.3|11000.3|376
1596457800000|2020-08-03 12:30:00|11004.3|11002.3|10997.7|10995.7|11006.5|11004.5|10997|10995|767
1596458100000|2020-08-03 12:35:00|10998|10996|11005.8|11003.8|11007|11005|10997.2|10995.2|644
1596458400000|2020-08-03 12:40:00|11006|11004|11006.1|11004.1|11010.1|11008.1|11005.3|11003.3|761
1596458700000|2020-08-03 12:45:00|11006.2|11004.2|11008.5|11006.5|11010.2|11008.2|11005.8|11003.8|608
1596459000000|2020-08-03 12:50:00|11008.3|11006.3|11004.6|11002.6|11008.5|11006.5|11003.1|11001.1|531
1596459300000|2020-08-03 12:55:00|11004.5|11002.5|11004|11002|11008|11006|11002|11000|667
1596459600000|2020-08-03 13:00:00|11003.8|11001.8|11006.1|11004.1|11008.5|11006.5|11003.7|11001.7|580
1596459900000|2020-08-03 13:05:00|11006.2|11004.2|10997.6|10995.6|11007.7|11005.7|10996|10994|918
1596460200000|2020-08-03 13:10:00|10997.7|10995.7|10993|10991|10998.2|10996.2|10991.2|10989.2|1061
1596460500000|2020-08-03 13:15:00|10992.7|10990.7|10991.5|10989.5|10995.2|10993.2|10991.2|10989.2|805
1596460800000|2020-08-03 13:20:00|10991.3|10989.3|10990.2|10988.2|10992.3|10990.3|10985.6|10983.6|1525
1596461100000|2020-08-03 13:25:00|10990.1|10988.1|11001.6|10999.6|11005|11003|10989|10987|2281
1596461400000|2020-08-03 13:30:00|11001.1|11000.1|11029|11028|11036.8|11035.8|10994.2|10993.2|15925
1596461700000|2020-08-03 13:35:00|11031.6|11030.6|11022.2|11021.2|11035.8|11034.8|11018.1|11017.1|9522
1596462000000|2020-08-03 13:40:00|11023.1|11022.1|11056|11055|11056|11055|11021|11020|8967
1596462300000|2020-08-03 13:45:00|11055.6|11054.6|11040.8|11039.8|11063.2|11062.2|11037.5|11036.5|7922
1596462600000|2020-08-03 13:50:00|11040.2|11039.2|11035|11034|11053.7|11052.7|11026.5|11025.5|6524
1596462900000|2020-08-03 13:55:00|11035.5|11034.5|11046.1|11045.1|11049|11048|11031.7|11030.7|4197
1596463200000|2020-08-03 14:00:00|11046|11045|11064.1|11063.1|11081|11080|11046|11045|12154
1596463500000|2020-08-03 14:05:00|11064|11063|11052.7|11051.7|11065.7|11064.7|11041.1|11040.1|7430
1596463800000|2020-08-03 14:10:00|11052.5|11051.5|11040.7|11039.7|11056|11055|11031.6|11030.6|6247
1596464100000|2020-08-03 14:15:00|11041|11040|11049.2|11048.2|11050.9|11049.9|11030|11029|5481
1596464400000|2020-08-03 14:20:00|11049.4|11048.4|11036.6|11035.6|11053|11052|11022.7|11021.7|6057
1596464700000|2020-08-03 14:25:00|11036.5|11035.5|11036.5|11035.5|11046.9|11045.9|11032.2|11031.2|4399
1596465000000|2020-08-03 14:30:00|11037.5|11036.5|11050.4|11049.4|11050.6|11049.6|11036.2|11035.2|4861
1596465300000|2020-08-03 14:35:00|11050|11049|11047.5|11046.5|11051.2|11050.2|11036.7|11035.7|4436
1596465600000|2020-08-03 14:40:00|11047.2|11046.2|11026.7|11025.7|11051|11050|11026.7|11025.7|4649
1596465900000|2020-08-03 14:45:00|11027.2|11026.2|11007.5|11006.5|11032|11031|11006.6|11005.6|6984
1596466200000|2020-08-03 14:50:00|11007|11006|11017.7|11016.7|11018.9|11017.9|11005.2|11004.2|4622
1596466500000|2020-08-03 14:55:00|11017.9|11016.9|11022.7|11021.7|11027|11026|11016.9|11015.9|4379
1596466800000|2020-08-03 15:00:00|11023.2|11022.2|11043.1|11042.1|11043.2|11042.2|11016.5|11015.5|5031
1596467100000|2020-08-03 15:05:00|11043.4|11042.4|11051|11050|11051|11050|11035.1|11034.1|3695
1596467400000|2020-08-03 15:10:00|11051.4|11050.4|11049.5|11048.5|11055.1|11054.1|11045.5|11044.5|3884
1596467700000|2020-08-03 15:15:00|11049.6|11048.6|11053.2|11052.2|11055.5|11054.5|11042.7|11041.7|2990
1596468000000|2020-08-03 15:20:00|11053.4|11052.4|11053.9|11052.9|11058.6|11057.6|11051.7|11050.7|3404
1596468300000|2020-08-03 15:25:00|11053.4|11052.4|11053.6|11052.6|11058.6|11057.6|11049.5|11048.5|2569
1596468600000|2020-08-03 15:30:00|11054|11053|11048.5|11047.5|11058.6|11057.6|11047.5|11046.5|3022
1596468900000|2020-08-03 15:35:00|11048|11047|11055.6|11054.6|11055.9|11054.9|11041.5|11040.5|2955
1596469200000|2020-08-03 15:40:00|11055.5|11054.5|11059.5|11058.5|11061.1|11060.1|11053.4|11052.4|4531
1596469500000|2020-08-03 15:45:00|11059.6|11058.6|11059.4|11058.4|11063.9|11062.9|11057.2|11056.2|3116
1596469800000|2020-08-03 15:50:00|11059.5|11058.5|11060.6|11059.6|11063.7|11062.7|11056.1|11055.1|2173
1596470100000|2020-08-03 15:55:00|11060.9|11059.9|11066.2|11065.2|11066.2|11065.2|11057.2|11056.2|2014
1596470400000|2020-08-03 16:00:00|11066|11065|11054.6|11053.6|11067|11066|11051|11050|2969
1596470700000|2020-08-03 16:05:00|11055|11054|11056.2|11055.2|11061.1|11060.1|11051|11050|1958
1596471000000|2020-08-03 16:10:00|11056.1|11055.1|11060.4|11059.4|11061|11060|11046.7|11045.7|2121
1596471300000|2020-08-03 16:15:00|11061|11060|11058.4|11057.4|11064.4|11063.4|11057.7|11056.7|1630
1596471600000|2020-08-03 16:20:00|11058.5|11057.5|11061.5|11060.5|11065|11064|11053.6|11052.6|1826
1596471900000|2020-08-03 16:25:00|11061.4|11060.4|11061.2|11060.2|11066.1|11065.1|11058.7|11057.7|2289
1596472200000|2020-08-03 16:30:00|11061|11060|11066.7|11065.7|11069.4|11068.4|11060.4|11059.4|2235
1596472500000|2020-08-03 16:35:00|11066.2|11065.2|11061.7|11060.7|11069|11068|11059.9|11058.9|1475
1596472800000|2020-08-03 16:40:00|11061.2|11060.2|11051.7|11050.7|11062.6|11061.6|11048.9|11047.9|2286
1596473100000|2020-08-03 16:45:00|11051.3|11050.3|11055.7|11054.7|11056.7|11055.7|11048.9|11047.9|1749
1596473400000|2020-08-03 16:50:00|11056.4|11055.4|11046.9|11045.9|11056.6|11055.6|11042.3|11041.3|2981
1596473700000|2020-08-03 16:55:00|11046.7|11045.7|11054.9|11053.9|11055.1|11054.1|11044.7|11043.7|1709
1596474000000|2020-08-03 17:00:00|11055.2|11054.2|11059.4|11058.4|11064.7|11063.7|11050.7|11049.7|2064
1596474300000|2020-08-03 17:05:00|11059.6|11058.6|11064.4|11063.4|11065.1|11064.1|11059.3|11058.3|1718
1596474600000|2020-08-03 17:10:00|11064.2|11063.2|11063.4|11062.4|11068.1|11067.1|11061.2|11060.2|2034
1596474900000|2020-08-03 17:15:00|11063.7|11062.7|11066.1|11065.1|11066.3|11065.3|11057.4|11056.4|1721
1596475200000|2020-08-03 17:20:00|11065.8|11064.8|11066.9|11065.9|11070.1|11069.1|11062.6|11061.6|1999
1596475500000|2020-08-03 17:25:00|11066.7|11065.7|11054.9|11053.9|11066.7|11065.7|11050.2|11049.2|2136
1596475800000|2020-08-03 17:30:00|11055.3|11054.3|11055.9|11054.9|11057.9|11056.9|11050.9|11049.9|1384
1596476100000|2020-08-03 17:35:00|11055.8|11054.8|11050.2|11049.2|11058.3|11057.3|11048.8|11047.8|1558
1596476400000|2020-08-03 17:40:00|11050.7|11049.7|11038.9|11037.9|11051.9|11050.9|11034.9|11033.9|2979
1596476700000|2020-08-03 17:45:00|11039.9|11038.9|11047.6|11046.6|11049.1|11048.1|11039.9|11038.9|1879
1596477000000|2020-08-03 17:50:00|11047.4|11046.4|11052.2|11051.2|11055.1|11054.1|11044.4|11043.4|1971
1596477300000|2020-08-03 17:55:00|11052.4|11051.4|11049.9|11048.9|11055.9|11054.9|11045.7|11044.7|1585
1596477600000|2020-08-03 18:00:00|11050.2|11049.2|11055.1|11054.1|11055.7|11054.7|11043.9|11042.9|2493
1596477900000|2020-08-03 18:05:00|11055.2|11054.2|11039.3|11038.3|11055.4|11054.4|11038.7|11037.7|2191
1596478200000|2020-08-03 18:10:00|11039.4|11038.4|11064.9|11063.9|11065.8|11064.8|11037.7|11036.7|3961
1596478500000|2020-08-03 18:15:00|11064.8|11063.8|11068.2|11067.2|11069.7|11068.7|11061.7|11060.7|2558
1596478800000|2020-08-03 18:20:00|11068.1|11067.1|11069.7|11068.7|11071.1|11070.1|11064.3|11063.3|1958
1596479100000|2020-08-03 18:25:00|11069.6|11068.6|11071.2|11070.2|11075.1|11074.1|11066.3|11065.3|2352
1596479400000|2020-08-03 18:30:00|11071.1|11070.1|11076.2|11075.2|11077.7|11076.7|11070.9|11069.9|1806
1596479700000|2020-08-03 18:35:00|11076.4|11075.4|11081.3|11080.3|11082.9|11081.9|11071.7|11070.7|3029
1596480000000|2020-08-03 18:40:00|11080.9|11079.9|11075.4|11074.4|11085.6|11084.6|11074.6|11073.6|2576
1596480300000|2020-08-03 18:45:00|11075.6|11074.6|11068.4|11067.4|11078.3|11077.3|11067.2|11066.2|2279
1596480600000|2020-08-03 18:50:00|11068.3|11067.3|11072.7|11071.7|11078.4|11077.4|11064.4|11063.4|2359
1596480900000|2020-08-03 18:55:00|11072.4|11071.4|11073.9|11072.9|11082.3|11081.3|11071.7|11070.7|2475
1596481200000|2020-08-03 19:00:00|11074.2|11073.2|11070.7|11069.7|11079.8|11078.8|11065.7|11064.7|2673
1596481500000|2020-08-03 19:05:00|11071.2|11070.2|11067.1|11066.1|11075.6|11074.6|11060.7|11059.7|2250
1596481800000|2020-08-03 19:10:00|11066.9|11065.9|11053.2|11052.2|11069.7|11068.7|11049.1|11048.1|3898
1596482100000|2020-08-03 19:15:00|11053.3|11052.3|11043.2|11042.2|11056.9|11055.9|11029.4|11028.4|5552
1596482400000|2020-08-03 19:20:00|11043.6|11042.6|11059.3|11058.3|11059.5|11058.5|11038.2|11037.2|3170
1596482700000|2020-08-03 19:25:00|11059.2|11058.2|11053.6|11052.6|11060.1|11059.1|11050|11049|2181
1596483000000|2020-08-03 19:30:00|11054.2|11053.2|11045.2|11044.2|11059.3|11058.3|11030.8|11029.8|5913
1596483300000|2020-08-03 19:35:00|11045.6|11044.6|11064.8|11063.8|11065.3|11064.3|11044.5|11043.5|3564
1596483600000|2020-08-03 19:40:00|11064.6|11063.6|11074.3|11073.3|11076.1|11075.1|11060.3|11059.3|3408
1596483900000|2020-08-03 19:45:00|11074.6|11073.6|11073.6|11072.6|11076|11075|11070.1|11069.1|2602
1596484200000|2020-08-03 19:50:00|11073|11072|11068.1|11067.1|11073|11072|11047.3|11046.3|6812
1596484500000|2020-08-03 19:55:00|11067.8|11066.8|11051.8|11050.8|11068.6|11067.6|11048.7|11047.7|7148
1596484800000|2020-08-03 20:00:00|11052.3|11050.3|11046.3|11044.3|11053.3|11051.3|11041.6|11039.6|5028
1596485100000|2020-08-03 20:05:00|11045.8|11043.8|11048.5|11046.5|11051.3|11049.3|11038.7|11036.7|1751
1596485400000|2020-08-03 20:10:00|11047.7|11045.7|11060.8|11055.8|11061.8|11059.8|11047.3|11045.3|1513
1596485700000|2020-08-03 20:15:00|11060.7|11055.7|11059|11054|11061.4|11056.4|11057.3|11052.3|1
1596486000000|2020-08-03 20:20:00|11058.9|11053.9|11060.6|11055.6|11061.8|11056.8|11057.4|11052.4|0
1596486300000|2020-08-03 20:25:00|11060.7|11055.7|11060.4|11055.4|11062.1|11057.1|11059.5|11054.5|0
1596486600000|2020-08-03 20:30:00|11060.5|11055.5|11054.6|11052.6|11067.3|11065.3|11053.3|11051.3|832
1596486900000|2020-08-03 20:35:00|11054.8|11052.8|11057.8|11055.8|11059.1|11057.1|11053.8|11051.8|182
1596487200000|2020-08-03 20:40:00|11057.6|11055.6|11064.3|11062.3|11064.8|11062.8|11055.3|11053.3|241
1596487500000|2020-08-03 20:45:00|11064.6|11062.6|11067.3|11065.3|11067.3|11065.3|11061.8|11059.8|314
1596487800000|2020-08-03 20:50:00|11066.6|11064.6|11067.8|11065.8|11068.1|11066.1|11064.6|11062.6|260
1596488100000|2020-08-03 20:55:00|11068.1|11066.1|11067.9|11062.9|11068.3|11066.3|11063.6|11061.6|198
1596488400000|2020-08-03 21:00:00|11067.8|11062.8|11066.1|11061.1|11067.8|11062.8|11065.6|11060.6|0
1596488700000|2020-08-03 21:05:00|11065.7|11060.7|11063.1|11058.1|11066.4|11061.4|11062.9|11057.9|0
1596489000000|2020-08-03 21:10:00|11063.9|11058.9|11064.1|11059.1|11065.9|11060.9|11062.9|11057.9|0
1596489300000|2020-08-03 21:15:00|11065.9|11060.9|11064.9|11059.9|11066|11061|11063.6|11058.6|0
1596489600000|2020-08-03 21:20:00|11063.6|11058.6|11064|11059|11064.6|11059.6|11063.1|11058.1|0
1596489900000|2020-08-03 21:25:00|11064.6|11059.6|11064|11059|11064.6|11059.6|11062.4|11057.4|0
1596490200000|2020-08-03 21:30:00|11063.1|11058.1|11064.8|11059.8|11064.8|11059.8|11063.1|11058.1|0
1596490500000|2020-08-03 21:35:00|11064.9|11059.9|11063.7|11058.7|11064.9|11059.9|11063.2|11058.2|0
1596490800000|2020-08-03 21:40:00|11063.8|11058.8|11063.8|11058.8|11063.8|11058.8|11063.1|11058.1|0
1596491100000|2020-08-03 21:45:00|11064.1|11059.1|11062.5|11057.5|11064.1|11059.1|11062.5|11057.5|0
1596491400000|2020-08-03 21:50:00|11062.6|11057.6|11062.9|11057.9|11062.9|11057.9|11062.5|11057.5|0
1596491700000|2020-08-03 21:55:00|11063|11058|11065.2|11060.2|11067.2|11062.2|11062.7|11057.7|0
1596492000000|2020-08-03 22:00:00|11067.8|11065.8|11057.7|11055.7|11067.8|11065.8|11050.3|11048.3|399
1596492300000|2020-08-03 22:05:00|11057.1|11055.1|11054.3|11052.3|11057.3|11055.3|11050.3|11048.3|161
1596492600000|2020-08-03 22:10:00|11054.5|11052.5|11051.7|11049.7|11055.6|11053.6|11050.8|11048.8|90
1596492900000|2020-08-03 22:15:00|11052|11050|11054.5|11052.5|11054.7|11052.7|11052|11050|55
1596493200000|2020-08-03 22:20:00|11055.6|11053.6|11053.6|11051.6|11055.6|11053.6|11051.3|11049.3|84
1596493500000|2020-08-03 22:25:00|11053.7|11051.7|11053.5|11051.5|11054|11052|11051.3|11049.3|44
1596493800000|2020-08-03 22:30:00|11053.1|11051.1|11047.7|11045.7|11053.6|11051.6|11047.7|11045.7|135
1596494100000|2020-08-03 22:35:00|11048|11046|11051.6|11049.6|11052.1|11050.1|11048|11046|83
1596494400000|2020-08-03 22:40:00|11051.3|11049.3|11053.3|11051.3|11054.1|11052.1|11051|11049|53
1596494700000|2020-08-03 22:45:00|11053.7|11051.7|11052.5|11050.5|11053.7|11051.7|11051.2|11049.2|21
1596495000000|2020-08-03 22:50:00|11052.2|11050.2|11052.5|11050.5|11052.6|11050.6|11051|11049|28
1596495300000|2020-08-03 22:55:00|11052.7|11050.7|11052.8|11050.8|11053.5|11051.5|11052.5|11050.5|37
1596495600000|2020-08-03 23:00:00|11052.7|11050.7|11053.8|11051.8|11055|11053|11050.8|11048.8|152
1596495900000|2020-08-03 23:05:00|11053.7|11051.7|11053.7|11051.7|11054.8|11052.8|11053.3|11051.3|29
1596496200000|2020-08-03 23:10:00|11053.6|11051.6|11053.2|11051.2|11056.5|11054.5|11050.5|11048.5|132
1596496500000|2020-08-03 23:15:00|11053.1|11051.1|11051.8|11049.8|11053.6|11051.6|11050.5|11048.5|91
1596496800000|2020-08-03 23:20:00|11051.5|11049.5|11053.7|11051.7|11053.7|11051.7|11051.5|11049.5|90
1596497100000|2020-08-03 23:25:00|11053.8|11051.8|11052.3|11050.3|11054|11052|11051.6|11049.6|55
1596497400000|2020-08-03 23:30:00|11052.5|11050.5|11054.2|11052.2|11054.7|11052.7|11052.2|11050.2|88
1596497700000|2020-08-03 23:35:00|11054|11052|11056.2|11054.2|11057.5|11055.5|11052.5|11050.5|143
1596498000000|2020-08-03 23:40:00|11056.3|11054.3|11052|11050|11056.3|11054.3|11051|11049|102
1596498300000|2020-08-03 23:45:00|11052.2|11050.2|11052.3|11050.3|11052.8|11050.8|11049.8|11047.8|94
1596498600000|2020-08-03 23:50:00|11051.7|11049.7|11047|11045|11051.7|11049.7|11041.2|11039.2|349
1596498900000|2020-08-03 23:55:00|11046.8|11044.8|11049.8|11047.8|11051|11049|11045.1|11043.1|185
1596499200000|2020-08-04 00:00:00|11049.6|11047.6|11045.7|11043.7|11053|11051|11043.2|11041.2|242
1596499500000|2020-08-04 00:05:00|11046.8|11044.8|11045|11043|11049.7|11047.7|11044.1|11042.1|192
1596499800000|2020-08-04 00:10:00|11044.8|11042.8|11043.2|11041.2|11046.3|11044.3|11040.7|11038.7|216
1596500100000|2020-08-04 00:15:00|11043.1|11041.1|11044.5|11042.5|11046.5|11044.5|11041.5|11039.5|239
1596500400000|2020-08-04 00:20:00|11044.3|11042.3|11048|11046|11049.5|11047.5|11044|11042|189
1596500700000|2020-08-04 00:25:00|11048.1|11046.1|11052|11050|11054.6|11052.6|11047.2|11045.2|238
1596501000000|2020-08-04 00:30:00|11051.8|11049.8|11054.8|11052.8|11056.3|11054.3|11051.7|11049.7|175
1596501300000|2020-08-04 00:35:00|11055|11053|11058.8|11056.8|11061.8|11059.8|11055|11053|482
1596501600000|2020-08-04 00:40:00|11058.5|11056.5|11062.6|11060.6|11066.8|11064.8|11058.5|11056.5|313
1596501900000|2020-08-04 00:45:00|11062.7|11060.7|11061|11059|11064|11062|11060|11058|197
1596502200000|2020-08-04 00:50:00|11060.8|11058.8|11059.1|11057.1|11062.6|11060.6|11058.7|11056.7|146
1596502500000|2020-08-04 00:55:00|11059.3|11057.3|11057.6|11055.6|11060.1|11058.1|11055.7|11053.7|153
1596502800000|2020-08-04 01:00:00|11057.7|11055.7|11061.2|11059.2|11061.7|11059.7|11053|11051|280
1596503100000|2020-08-04 01:05:00|11061.5|11059.5|11063.7|11061.7|11065.5|11063.5|11060.6|11058.6|207
1596503400000|2020-08-04 01:10:00|11063.6|11061.6|11074.8|11072.8|11080.7|11078.7|11061.3|11059.3|551
1596503700000|2020-08-04 01:15:00|11075.2|11073.2|11078.1|11076.1|11084.2|11082.2|11073.8|11071.8|685
1596504000000|2020-08-04 01:20:00|11078.2|11076.2|11074.5|11072.5|11079.8|11077.8|11074.5|11072.5|270
1596504300000|2020-08-04 01:25:00|11074.6|11072.6|11074.7|11072.7|11075.8|11073.8|11070.7|11068.7|575
1596504600000|2020-08-04 01:30:00|11074.3|11072.3|11073.7|11071.7|11076.3|11074.3|11070.6|11068.6|583
1596504900000|2020-08-04 01:35:00|11073.6|11071.6|11078.3|11076.3|11079.2|11077.2|11071.5|11069.5|611
1596505200000|2020-08-04 01:40:00|11078.6|11076.6|11070.6|11068.6|11078.6|11076.6|11070|11068|524
1596505500000|2020-08-04 01:45:00|11070.5|11068.5|11071.7|11069.7|11072.3|11070.3|11068.7|11066.7|227
1596505800000|2020-08-04 01:50:00|11071.8|11069.8|11070.2|11068.2|11073.2|11071.2|11064.7|11062.7|302
1596506100000|2020-08-04 01:55:00|11070|11068|11065.7|11063.7|11070.1|11068.1|11064.3|11062.3|183
1596506400000|2020-08-04 02:00:00|11065.8|11063.8|11068.8|11066.8|11071.1|11069.1|11062.8|11060.8|176
1596506700000|2020-08-04 02:05:00|11069|11067|11073|11071|11073|11071|11068.2|11066.2|92
1596507000000|2020-08-04 02:10:00|11072.7|11070.7|11075.7|11073.7|11076.2|11074.2|11072.7|11070.7|164
1596507300000|2020-08-04 02:15:00|11076|11074|11071.3|11069.3|11076.2|11074.2|11071.2|11069.2|160
1596507600000|2020-08-04 02:20:00|11071.2|11069.2|11068.5|11066.5|11071.3|11069.3|11067.5|11065.5|109
1596507900000|2020-08-04 02:25:00|11067.5|11065.5|11069.2|11067.2|11069.8|11067.8|11065.7|11063.7|123
1596508200000|2020-08-04 02:30:00|11069.1|11067.1|11064.3|11062.3|11069.7|11067.7|11060|11058|386
1596508500000|2020-08-04 02:35:00|11064.1|11062.1|11064.7|11062.7|11065.2|11063.2|11061.8|11059.8|127
1596508800000|2020-08-04 02:40:00|11064.8|11062.8|11064.5|11062.5|11066.1|11064.1|11062.6|11060.6|93
1596509100000|2020-08-04 02:45:00|11064.6|11062.6|11068.7|11066.7|11069.2|11067.2|11061.3|11059.3|170
1596509400000|2020-08-04 02:50:00|11068.5|11066.5|11069.2|11067.2|11070.2|11068.2|11068|11066|124
1596509700000|2020-08-04 02:55:00|11069.1|11067.1|11065.5|11063.5|11070.5|11068.5|11065|11063|126
1596510000000|2020-08-04 03:00:00|11065.2|11063.2|11057.7|11055.7|11068|11066|11057.7|11055.7|209
1596510300000|2020-08-04 03:05:00|11057.8|11055.8|11055.6|11053.6|11060.8|11058.8|11052.5|11050.5|302
1596510600000|2020-08-04 03:10:00|11055.7|11053.7|11056.8|11054.8|11059.1|11057.1|11055.5|11053.5|149
1596510900000|2020-08-04 03:15:00|11056.7|11054.7|11055.7|11053.7|11057.3|11055.3|11049.7|11047.7|188
1596511200000|2020-08-04 03:20:00|11055.3|11053.3|11059.6|11057.6|11060.7|11058.7|11054.5|11052.5|193
1596511500000|2020-08-04 03:25:00|11059.7|11057.7|11059.2|11057.2|11061.7|11059.7|11057.7|11055.7|186
1596511800000|2020-08-04 03:30:00|11059|11057|11063.2|11061.2|11064.2|11062.2|11058.3|11056.3|224
1596512100000|2020-08-04 03:35:00|11063.1|11061.1|11064.2|11062.2|11066|11064|11062.6|11060.6|208
1596512400000|2020-08-04 03:40:00|11064.1|11062.1|11063.1|11061.1|11066.6|11064.6|11062.7|11060.7|173
1596512700000|2020-08-04 03:45:00|11063|11061|11064.6|11062.6|11066|11064|11062.6|11060.6|187
1596513000000|2020-08-04 03:50:00|11064.8|11062.8|11062.7|11060.7|11065.3|11063.3|11061.8|11059.8|119
1596513300000|2020-08-04 03:55:00|11063.1|11061.1|11062.6|11060.6|11063.1|11061.1|11060.7|11058.7|114
1596513600000|2020-08-04 04:00:00|11062.7|11060.7|11060.2|11058.2|11062.7|11060.7|11058.5|11056.5|187
1596513900000|2020-08-04 04:05:00|11060.3|11058.3|11061|11059|11062.1|11060.1|11059.3|11057.3|83
1596514200000|2020-08-04 04:10:00|11060.8|11058.8|11059.7|11057.7|11061.6|11059.6|11058.2|11056.2|99
1596514500000|2020-08-04 04:15:00|11059.6|11057.6|11060|11058|11060.7|11058.7|11059.2|11057.2|34
1596514800000|2020-08-04 04:20:00|11060.6|11058.6|11059|11057|11060.6|11058.6|11058.6|11056.6|55
1596515100000|2020-08-04 04:25:00|11059.2|11057.2|11060.3|11058.3|11060.5|11058.5|11059|11057|49
1596515400000|2020-08-04 04:30:00|11060.5|11058.5|11068.3|11066.3|11072.2|11070.2|11060.5|11058.5|426
1596515700000|2020-08-04 04:35:00|11068.5|11066.5|11068.5|11066.5|11069.5|11067.5|11067.5|11065.5|139
1596516000000|2020-08-04 04:40:00|11067.8|11065.8|11069.5|11067.5|11071.5|11069.5|11067.8|11065.8|101
1596516300000|2020-08-04 04:45:00|11069.6|11067.6|11069.5|11067.5|11070.2|11068.2|11066.1|11064.1|110
1596516600000|2020-08-04 04:50:00|11069.1|11067.1|11066.2|11064.2|11069.3|11067.3|11065.8|11063.8|109
1596516900000|2020-08-04 04:55:00|11066.3|11064.3|11067.8|11065.8|11068.2|11066.2|11066|11064|106
1596517200000|2020-08-04 05:00:00|11068.2|11066.2|11067.7|11065.7|11069.2|11067.2|11066.6|11064.6|152
1596517500000|2020-08-04 05:05:00|11067.8|11065.8|11068.7|11066.7|11069.6|11067.6|11065|11063|144
1596517800000|2020-08-04 05:10:00|11068.6|11066.6|11066.5|11064.5|11068.8|11066.8|11065.1|11063.1|92
1596518100000|2020-08-04 05:15:00|11066.6|11064.6|11065.6|11063.6|11066.7|11064.7|11063.3|11061.3|160
1596518400000|2020-08-04 05:20:00|11065.5|11063.5|11065.7|11063.7|11067.7|11065.7|11063.2|11061.2|338
1596518700000|2020-08-04 05:25:00|11065.5|11063.5|11066|11064|11069|11067|11065.2|11063.2|141
1596519000000|2020-08-04 05:30:00|11065.8|11063.8|11068.7|11066.7|11069|11067|11064.2|11062.2|192
1596519300000|2020-08-04 05:35:00|11068.6|11066.6|11068.8|11066.8|11069.1|11067.1|11067.1|11065.1|107
1596519600000|2020-08-04 05:40:00|11068.7|11066.7|11069|11067|11070.5|11068.5|11068|11066|97
1596519900000|2020-08-04 05:45:00|11069.1|11067.1|11074.6|11072.6|11075|11073|11068.6|11066.6|251
1596520200000|2020-08-04 05:50:00|11074.5|11072.5|11071.5|11069.5|11076.6|11074.6|11070.8|11068.8|458
1596520500000|2020-08-04 05:55:00|11071.6|11069.6|11072.6|11070.6|11076.6|11074.6|11071.6|11069.6|296
1596520800000|2020-08-04 06:00:00|11072.3|11070.3|11061|11059|11074.3|11072.3|11060.8|11058.8|384
1596521100000|2020-08-04 06:05:00|11060.8|11058.8|11059.8|11057.8|11061.2|11059.2|11055.3|11053.3|638
1596521400000|2020-08-04 06:10:00|11059.7|11057.7|11068.5|11066.5|11069.1|11067.1|11054.7|11052.7|906
1596521700000|2020-08-04 06:15:00|11068.7|11066.7|11066.7|11064.7|11071.5|11069.5|11066.5|11064.5|365
1596522000000|2020-08-04 06:20:00|11066.6|11064.6|11067|11065|11067.6|11065.6|11064.6|11062.6|225
1596522300000|2020-08-04 06:25:00|11066.8|11064.8|11068.2|11066.2|11069.2|11067.2|11066.5|11064.5|334
1596522600000|2020-08-04 06:30:00|11068.1|11066.1|11066.1|11064.1|11069.7|11067.7|11065.7|11063.7|423
1596522900000|2020-08-04 06:35:00|11066.2|11064.2|11101.1|11099.1|11103.1|11101.1|11066.2|11064.2|2242
1596523200000|2020-08-04 06:40:00|11100.8|11098.8|11099.2|11097.2|11101.6|11099.6|11090|11088|1140
1596523500000|2020-08-04 06:45:00|11099.1|11097.1|11091.1|11089.1|11099.3|11097.3|11089.8|11087.8|604
1596523800000|2020-08-04 06:50:00|11091|11089|11095.8|11093.8|11098.1|11096.1|11088.1|11086.1|521
1596524100000|2020-08-04 06:55:00|11096|11094|11094.6|11092.6|11098.2|11096.2|11091.7|11089.7|540
1596524400000|2020-08-04 07:00:00|11095.5|11093.5|11097.3|11095.3|11105.1|11103.1|11091|11089|1264
1596524700000|2020-08-04 07:05:00|11097.7|11095.7|11093|11091|11099.5|11097.5|11091.1|11089.1|1117
1596525000000|2020-08-04 07:10:00|11093.2|11091.2|11083|11081|11097.1|11095.1|11080.3|11078.3|1245
1596525300000|2020-08-04 07:15:00|11083.3|11081.3|11084.5|11082.5|11087.3|11085.3|11078.2|11076.2|928
1596525600000|2020-08-04 07:20:00|11085|11083|11078.7|11076.7|11087.3|11085.3|11073.8|11071.8|969
1596525900000|2020-08-04 07:25:00|11078.5|11076.5|11077|11075|11080.7|11078.7|11069.6|11067.6|844
1596526200000|2020-08-04 07:30:00|11076.6|11074.6|11078.2|11076.2|11080.1|11078.1|11073.8|11071.8|886
1596526500000|2020-08-04 07:35:00|11078.5|11076.5|11061.6|11059.6|11081.5|11079.5|11059.5|11057.5|1401
1596526800000|2020-08-04 07:40:00|11061|11059|11054.6|11052.6|11063.7|11061.7|11054.3|11052.3|1242
1596527100000|2020-08-04 07:45:00|11054.5|11052.5|11048.2|11046.2|11056.8|11054.8|11042.8|11040.8|1724
1596527400000|2020-08-04 07:50:00|11048.1|11046.1|11034.1|11032.1|11049.5|11047.5|11033.6|11031.6|1515
1596527700000|2020-08-04 07:55:00|11033.6|11031.6|11027.6|11025.6|11035.3|11033.3|11025.6|11023.6|1243
1596528000000|2020-08-04 08:00:00|11027.5|11025.5|11022.7|11020.7|11035.7|11033.7|11016.3|11014.3|1759
1596528300000|2020-08-04 08:05:00|11022.8|11020.8|11012.7|11010.7|11023.7|11021.7|11006.3|11004.3|1751
1596528600000|2020-08-04 08:10:00|11012.2|11010.2|11020.6|11018.6|11022.5|11020.5|11009.7|11007.7|1152
1596528900000|2020-08-04 08:15:00|11020.2|11018.2|11023.7|11021.7|11030|11028|11019.8|11017.8|1312
1596529200000|2020-08-04 08:20:00|11023.6|11021.6|11019|11017|11027.3|11025.3|11014.6|11012.6|1211
1596529500000|2020-08-04 08:25:00|11019.5|11017.5|11029|11027|11031.3|11029.3|11017.8|11015.8|658
1596529800000|2020-08-04 08:30:00|11029.1|11027.1|11019.2|11017.2|11033|11031|11015|11013|987
1596530100000|2020-08-04 08:35:00|11019.1|11017.1|11020.5|11018.5|11022.1|11020.1|11009.6|11007.6|934
1596530400000|2020-08-04 08:40:00|11020.6|11018.6|11013.6|11011.6|11026.1|11024.1|11011.3|11009.3|707
1596530700000|2020-08-04 08:45:00|11013.5|11011.5|11011.1|11009.1|11020.2|11018.2|11011.1|11009.1|487
1596531000000|2020-08-04 08:50:00|11011.2|11009.2|11013.8|11011.8|11018.5|11016.5|11000.5|10998.5|1481
1596531300000|2020-08-04 08:55:00|11014|11012|11021.2|11019.2|11022|11020|11013|11011|779
1596531600000|2020-08-04 09:00:00|11021.7|11019.7|11021.8|11019.8|11022.5|11020.5|11015.8|11013.8|461
1596531900000|2020-08-04 09:05:00|11021|11019|11030.6|11028.6|11031.5|11029.5|11021|11019|1066
1596532200000|2020-08-04 09:10:00|11030.5|11028.5|11027|11025|11030.8|11028.8|11024.3|11022.3|472
1596532500000|2020-08-04 09:15:00|11026.7|11024.7|11023.5|11021.5|11028.5|11026.5|11022.8|11020.8|486
1596532800000|2020-08-04 09:20:00|11023.3|11021.3|11026.3|11024.3|11027.8|11025.8|11021.6|11019.6|494
1596533100000|2020-08-04 09:25:00|11026|11024|11019.7|11017.7|11026|11024|11019.3|11017.3|495
1596533400000|2020-08-04 09:30:00|11019.8|11017.8|11028.8|11026.8|11032.2|11030.2|11017.8|11015.8|591
1596533700000|2020-08-04 09:35:00|11029|11027|11019.1|11017.1|11030.2|11028.2|11014.2|11012.2|543
1596534000000|2020-08-04 09:40:00|11019.2|11017.2|11017.3|11015.3|11023.8|11021.8|11015.6|11013.6|403
1596534300000|2020-08-04 09:45:00|11017.2|11015.2|11021.3|11019.3|11026.7|11024.7|11014.8|11012.8|411
1596534600000|2020-08-04 09:50:00|11021.8|11019.8|11023.5|11021.5|11027.2|11025.2|11020.2|11018.2|313
1596534900000|2020-08-04 09:55:00|11023.6|11021.6|11018.7|11016.7|11024.3|11022.3|11018.3|11016.3|210
1596535200000|2020-08-04 10:00:00|11019.5|11017.5|11018.5|11016.5|11030|11028|11018|11016|476
1596535500000|2020-08-04 10:05:00|11018.2|11016.2|11014.8|11012.8|11021.3|11019.3|11013.8|11011.8|536
1596535800000|2020-08-04 10:10:00|11014.7|11012.7|11015.5|11013.5|11018.5|11016.5|11012.5|11010.5|518
1596536100000|2020-08-04 10:15:00|11015.1|11013.1|11021.7|11019.7|11022.7|11020.7|11011.8|11009.8|626
1596536400000|2020-08-04 10:20:00|11021.3|11019.3|11022.1|11020.1|11025.7|11023.7|11020.5|11018.5|371
1596536700000|2020-08-04 10:25:00|11022.2|11020.2|11016.7|11014.7|11023.8|11021.8|11016.5|11014.5|228
1596537000000|2020-08-04 10:30:00|11016.8|11014.8|11020.2|11018.2|11025|11023|11016.8|11014.8|279
1596537300000|2020-08-04 10:35:00|11019.8|11017.8|11019.2|11017.2|11024.7|11022.7|11018|11016|314
1596537600000|2020-08-04 10:40:00|11019.3|11017.3|11022.8|11020.8|11024.3|11022.3|11019.2|11017.2|225
1596537900000|2020-08-04 10:45:00|11023|11021|11026.7|11024.7|11028.8|11026.8|11021.5|11019.5|440
1596538200000|2020-08-04 10:50:00|11026.6|11024.6|11026.3|11024.3|11028.3|11026.3|11018.3|11016.3|478
1596538500000|2020-08-04 10:55:00|11026.2|11024.2|11025.8|11023.8|11029.1|11027.1|11024.2|11022.2|319
1596538800000|2020-08-04 11:00:00|11026.3|11024.3|11033.2|11031.2|11041.7|11039.7|11026.3|11024.3|1316
1596539100000|2020-08-04 11:05:00|11033.5|11031.5|11038.2|11036.2|11040|11038|11030.7|11028.7|378
1596539400000|2020-08-04 11:10:00|11038.3|11036.3|11032.7|11030.7|11039.6|11037.6|11032.7|11030.7|267
1596539700000|2020-08-04 11:15:00|11032.8|11030.8|11015.1|11013.1|11033|11031|11011.3|11009.3|1771
1596540000000|2020-08-04 11:20:00|11015.2|11013.2|11016.2|11014.2|11020.1|11018.1|11013.6|11011.6|736
1596540300000|2020-08-04 11:25:00|11016.5|11014.5|11019.5|11017.5|11020|11018|11014.2|11012.2|393
1596540600000|2020-08-04 11:30:00|11019.3|11017.3|11010.8|11008.8|11020.2|11018.2|11007.5|11005.5|1408
1596540900000|2020-08-04 11:35:00|11010.5|11008.5|11012.6|11010.6|11015.1|11013.1|11008.2|11006.2|823
1596541200000|2020-08-04 11:40:00|11012.7|11010.7|11016.5|11014.5|11018.3|11016.3|11009.7|11007.7|543
1596541500000|2020-08-04 11:45:00|11016.8|11014.8|11012.3|11010.3|11018.8|11016.8|11010.6|11008.6|482
1596541800000|2020-08-04 11:50:00|11012.6|11010.6|11013.1|11011.1|11013.5|11011.5|11006.8|11004.8|919
1596542100000|2020-08-04 11:55:00|11013.5|11011.5|11009.6|11007.6|11014|11012|11008.1|11006.1|597
1596542400000|2020-08-04 12:00:00|11008.8|11006.8|11006.1|11004.1|11010.3|11008.3|11003.2|11001.2|1372
1596542700000|2020-08-04 12:05:00|11006.3|11004.3|11008.8|11006.8|11010.5|11008.5|11005.6|11003.6|741
1596543000000|2020-08-04 12:10:00|11008.7|11006.7|11012.3|11010.3|11015.8|11013.8|11008.1|11006.1|625
1596543300000|2020-08-04 12:15:00|11012.2|11010.2|11018.6|11016.6|11020.3|11018.3|11011.7|11009.7|933
1596543600000|2020-08-04 12:20:00|11018.5|11016.5|11023.1|11021.1|11023.3|11021.3|11016.2|11014.2|679
1596543900000|2020-08-04 12:25:00|11023|11021|11017.6|11015.6|11023.1|11021.1|11013.8|11011.8|670
1596544200000|2020-08-04 12:30:00|11017.7|11015.7|11014.8|11012.8|11018|11016|11010.3|11008.3|790
1596544500000|2020-08-04 12:35:00|11015|11013|11002.5|11000.5|11017.2|11015.2|10997.5|10995.5|2206
1596544800000|2020-08-04 12:40:00|11002.2|11000.2|11007.3|11005.3|11010|11008|10996.7|10994.7|1900
1596545100000|2020-08-04 12:45:00|11007.5|11005.5|11014.6|11012.6|11015.3|11013.3|11006.8|11004.8|1389
1596545400000|2020-08-04 12:50:00|11014.3|11012.3|11007.1|11005.1|11017.7|11015.7|11005.3|11003.3|1433
1596545700000|2020-08-04 12:55:00|11006.8|11004.8|11016.7|11014.7|11017.8|11015.8|11005.7|11003.7|1304
1596546000000|2020-08-04 13:00:00|11016.6|11014.6|11026.6|11024.6|11027.2|11025.2|11012.1|11010.1|2402
1596546300000|2020-08-04 13:05:00|11026.1|11024.1|11025|11023|11027.1|11025.1|11022.5|11020.5|742
1596546600000|2020-08-04 13:10:00|11024.8|11022.8|11024.6|11022.6|11026.6|11024.6|11022.8|11020.8|589
1596546900000|2020-08-04 13:15:00|11024.5|11022.5|11018.3|11016.3|11024.6|11022.6|11016.7|11014.7|974
1596547200000|2020-08-04 13:20:00|11018.5|11016.5|11018.8|11016.8|11020|11018|11014.8|11012.8|774
1596547500000|2020-08-04 13:25:00|11018.7|11016.7|11029.1|11027.1|11034.8|11032.8|11017.5|11015.5|2662
1596547800000|2020-08-04 13:30:00|11028.6|11027.6|11052.1|11051.1|11056.6|11055.6|11028.6|11027.6|10774
1596548100000|2020-08-04 13:35:00|11052.3|11051.3|11035.3|11034.3|11058|11057|11019.6|11018.6|10084
1596548400000|2020-08-04 13:40:00|11035.1|11034.1|11061.1|11060.1|11063|11062|11032.3|11031.3|8658
1596548700000|2020-08-04 13:45:00|11061|11060|11074.7|11073.7|11079.1|11078.1|11052.1|11051.1|8004
1596549000000|2020-08-04 13:50:00|11074.6|11073.6|11067.8|11066.8|11079.2|11078.2|11067.1|11066.1|6385
1596549300000|2020-08-04 13:55:00|11068.6|11067.6|11073.1|11072.1|11075.7|11074.7|11065.8|11064.8|4131
1596549600000|2020-08-04 14:00:00|11074.6|11073.6|11078|11077|11083.7|11082.7|11069|11068|6739
1596549900000|2020-08-04 14:05:00|11077.1|11076.1|11093|11092|11093|11092|11074.1|11073.1|7352
1596550200000|2020-08-04 14:10:00|11094.4|11093.4|11091|11090|11096.4|11095.4|11085.8|11084.8|4377
1596550500000|2020-08-04 14:15:00|11090.5|11089.5|11081.4|11080.4|11093|11092|11076.8|11075.8|4107
1596550800000|2020-08-04 14:20:00|11081.5|11080.5|11078|11077|11088.2|11087.2|11076.5|11075.5|3288
1596551100000|2020-08-04 14:25:00|11077.7|11076.7|11070.8|11069.8|11084.5|11083.5|11067.4|11066.4|5102
1596551400000|2020-08-04 14:30:00|11070.5|11069.5|11069.4|11068.4|11080|11079|11068|11067|5195
1596551700000|2020-08-04 14:35:00|11069.3|11068.3|11073.8|11072.8|11081.7|11080.7|11061.9|11060.9|5091
1596552000000|2020-08-04 14:40:00|11073.3|11072.3|11073|11072|11079.3|11078.3|11066.3|11065.3|3932
1596552300000|2020-08-04 14:45:00|11072.8|11071.8|11074.8|11073.8|11081.4|11080.4|11068.3|11067.3|3367
1596552600000|2020-08-04 14:50:00|11074.5|11073.5|11083|11082|11085.7|11084.7|11074.5|11073.5|3935
1596552900000|2020-08-04 14:55:00|11082.8|11081.8|11064.8|11063.8|11083.8|11082.8|11064|11063|3696
1596553200000|2020-08-04 15:00:00|11064.5|11063.5|11062.8|11061.8|11068.9|11067.9|11052|11051|5446
1596553500000|2020-08-04 15:05:00|11062.5|11061.5|11059.3|11058.3|11063.4|11062.4|11049.5|11048.5|4480
1596553800000|2020-08-04 15:10:00|11059.8|11058.8|11069.2|11068.2|11072|11071|11058|11057|3868
1596554100000|2020-08-04 15:15:00|11069|11068|11070.2|11069.2|11070.2|11069.2|11061.2|11060.2|3248
1596554400000|2020-08-04 15:20:00|11070.3|11069.3|11039|11038|11071.8|11070.8|11037.7|11036.7|5903
1596554700000|2020-08-04 15:25:00|11039.3|11038.3|11043.5|11042.5|11047.8|11046.8|11032|11031|5316
1596555000000|2020-08-04 15:30:00|11043.9|11042.9|11053.3|11052.3|11054|11053|11040.3|11039.3|3643
1596555300000|2020-08-04 15:35:00|11052.8|11051.8|11038.5|11037.5|11054.4|11053.4|11038.4|11037.4|2946
1596555600000|2020-08-04 15:40:00|11038.4|11037.4|11050.9|11049.9|11057.3|11056.3|11038.4|11037.4|3979
1596555900000|2020-08-04 15:45:00|11051|11050|11048.3|11047.3|11052.2|11051.2|11042.8|11041.8|2529
1596556200000|2020-08-04 15:50:00|11048|11047|11054.8|11053.8|11058.4|11057.4|11047.7|11046.7|3269
1596556500000|2020-08-04 15:55:00|11055|11054|11058.3|11057.3|11060.4|11059.4|11050.7|11049.7|2453
1596556800000|2020-08-04 16:00:00|11058.5|11057.5|11051.9|11050.9|11061.4|11060.4|11050|11049|2535
1596557100000|2020-08-04 16:05:00|11052|11051|11032.4|11031.4|11052.3|11051.3|11026.8|11025.8|4456
1596557400000|2020-08-04 16:10:00|11032.3|11031.3|11025.3|11024.3|11036.8|11035.8|11022.5|11021.5|3208
1596557700000|2020-08-04 16:15:00|11025.8|11024.8|11030.8|11029.8|11034.8|11033.8|11023|11022|2270
1596558000000|2020-08-04 16:20:00|11030.7|11029.7|11037.7|11036.7|11039.8|11038.8|11027.8|11026.8|2529
1596558300000|2020-08-04 16:25:00|11037.8|11036.8|11047.9|11046.9|11048.7|11047.7|11037.5|11036.5|1898
1596558600000|2020-08-04 16:30:00|11048|11047|11048.8|11047.8|11049.5|11048.5|11041.8|11040.8|1961
1596558900000|2020-08-04 16:35:00|11048.7|11047.7|11047.5|11046.5|11053.2|11052.2|11045.9|11044.9|1874
1596559200000|2020-08-04 16:40:00|11047.6|11046.6|11045.3|11044.3|11051.1|11050.1|11040.6|11039.6|1567
1596559500000|2020-08-04 16:45:00|11045.2|11044.2|11045.1|11044.1|11052.8|11051.8|11044.6|11043.6|1386
1596559800000|2020-08-04 16:50:00|11045|11044|11040.3|11039.3|11048.6|11047.6|11037.1|11036.1|1814
1596560100000|2020-08-04 16:55:00|11040.1|11039.1|11041.3|11040.3|11046.8|11045.8|11031.3|11030.3|2934
1596560400000|2020-08-04 17:00:00|11041.1|11040.1|11029.6|11028.6|11043.1|11042.1|11027.8|11026.8|2861
1596560700000|2020-08-04 17:05:00|11029.7|11028.7|11047.8|11046.8|11048.3|11047.3|11029.1|11028.1|2361
1596561000000|2020-08-04 17:10:00|11048|11047|11059.6|11058.6|11060.2|11059.2|11046|11045|2658
1596561300000|2020-08-04 17:15:00|11059.7|11058.7|11064.3|11063.3|11068.3|11067.3|11059.7|11058.7|2508
1596561600000|2020-08-04 17:20:00|11064.2|11063.2|11065.7|11064.7|11068.6|11067.6|11062.2|11061.2|1952
1596561900000|2020-08-04 17:25:00|11065.6|11064.6|11062.6|11061.6|11066.3|11065.3|11060.1|11059.1|1498
1596562200000|2020-08-04 17:30:00|11062.5|11061.5|11059.7|11058.7|11068|11067|11059.2|11058.2|2237
1596562500000|2020-08-04 17:35:00|11059.8|11058.8|11068.6|11067.6|11068.8|11067.8|11058.1|11057.1|1688
1596562800000|2020-08-04 17:40:00|11068.5|11067.5|11066.1|11065.1|11071.5|11070.5|11065.3|11064.3|1820
1596563100000|2020-08-04 17:45:00|11065.7|11064.7|11059.6|11058.6|11066.6|11065.6|11058.6|11057.6|2163
1596563400000|2020-08-04 17:50:00|11059.5|11058.5|11076.1|11075.1|11076.8|11075.8|11058.3|11057.3|2113
1596563700000|2020-08-04 17:55:00|11076.3|11075.3|11071.7|11070.7|11076.7|11075.7|11071|11070|1417
1596564000000|2020-08-04 18:00:00|11071.8|11070.8|11074.1|11073.1|11078|11077|11070.6|11069.6|1730
1596564300000|2020-08-04 18:05:00|11074.3|11073.3|11069.3|11068.3|11075.1|11074.1|11064.3|11063.3|2266
1596564600000|2020-08-04 18:10:00|11069.2|11068.2|11068.3|11067.3|11074.6|11073.6|11066.1|11065.1|1540
1596564900000|2020-08-04 18:15:00|11068.5|11067.5|11056.8|11055.8|11074|11073|11054.7|11053.7|2676
1596565200000|2020-08-04 18:20:00|11057|11056|11050|11049|11060.6|11059.6|11047.3|11046.3|3013
1596565500000|2020-08-04 18:25:00|11050.3|11049.3|11034.7|11033.7|11050.5|11049.5|11034.6|11033.6|3058
1596565800000|2020-08-04 18:30:00|11034.6|11033.6|11011.1|11010.1|11035.6|11034.6|11007.2|11006.2|6327
1596566100000|2020-08-04 18:35:00|11010.8|11009.8|11005.3|11004.3|11016.3|11015.3|11002.7|11001.7|4744
1596566400000|2020-08-04 18:40:00|11004.8|11003.8|11020.3|11019.3|11024.2|11023.2|11003|11002|4358
1596566700000|2020-08-04 18:45:00|11020.6|11019.6|11029.3|11028.3|11030|11029|11017.6|11016.6|3240
1596567000000|2020-08-04 18:50:00|11029.2|11028.2|11025.8|11024.8|11030.7|11029.7|11022.7|11021.7|2533
1596567300000|2020-08-04 18:55:00|11025.7|11024.7|11041.3|11040.3|11043.8|11042.8|11025.6|11024.6|3761
1596567600000|2020-08-04 19:00:00|11041.2|11040.2|11043.3|11042.3|11046.8|11045.8|11038.3|11037.3|2771
1596567900000|2020-08-04 19:05:00|11043.6|11042.6|11043.8|11042.8|11046.1|11045.1|11037.3|11036.3|2077
1596568200000|2020-08-04 19:10:00|11043.7|11042.7|11039.3|11038.3|11049.3|11048.3|11033.3|11032.3|3134
1596568500000|2020-08-04 19:15:00|11039.2|11038.2|11045.1|11044.1|11047.1|11046.1|11035.1|11034.1|2133
1596568800000|2020-08-04 19:20:00|11044.5|11043.5|11055.5|11054.5|11056.4|11055.4|11039.5|11038.5|3249
1596569100000|2020-08-04 19:25:00|11054.8|11053.8|11049.3|11048.3|11058.8|11057.8|11045.8|11044.8|2684
1596569400000|2020-08-04 19:30:00|11049.5|11048.5|11049.5|11048.5|11057.5|11056.5|11040.8|11039.8|3282
1596569700000|2020-08-04 19:35:00|11049.7|11048.7|11058|11057|11059.2|11058.2|11044.5|11043.5|2677
1596570000000|2020-08-04 19:40:00|11058.2|11057.2|11058.2|11057.2|11061.5|11060.5|11055|11054|2516
1596570300000|2020-08-04 19:45:00|11057.9|11056.9|11061.3|11060.3|11063|11062|11055.5|11054.5|2559
1596570600000|2020-08-04 19:50:00|11060.5|11059.5|11074.2|11073.2|11074.2|11073.2|11056.8|11055.8|4930
1596570900000|2020-08-04 19:55:00|11074|11073|11097.9|11096.9|11097.9|11096.9|11073.7|11072.7|7557
1596571200000|2020-08-04 20:00:00|11098.4|11096.4|11098.2|11096.2|11103.8|11101.8|11086.9|11084.9|4713
1596571500000|2020-08-04 20:05:00|11098.4|11096.4|11102|11100|11109|11107|11094.7|11092.7|2160
1596571800000|2020-08-04 20:10:00|11101.7|11099.7|11100.9|11095.9|11104.9|11102.9|11096.5|11094.5|1877
1596572100000|2020-08-04 20:15:00|11101|11096|11092.4|11087.4|11101.4|11096.4|11091|11086|4
1596572400000|2020-08-04 20:20:00|11091.5|11086.5|11087.6|11082.6|11091.5|11086.5|11086.3|11081.3|0
1596572700000|2020-08-04 20:25:00|11087.7|11082.7|11083.4|11078.4|11088.6|11083.6|11082.2|11077.2|0
1596573000000|2020-08-04 20:30:00|11091.5|11089.5|11086.3|11084.3|11092.5|11090.5|11085.5|11083.5|1033
1596573300000|2020-08-04 20:35:00|11085.8|11083.8|11089.5|11087.5|11090.5|11088.5|11085.8|11083.8|374
1596573600000|2020-08-04 20:40:00|11089.8|11087.8|11087.5|11085.5|11090.5|11088.5|11086|11084|280
1596573900000|2020-08-04 20:45:00|11087.8|11085.8|11092.5|11090.5|11094|11092|11087.3|11085.3|369
1596574200000|2020-08-04 20:50:00|11092|11090|11095.5|11093.5|11097.5|11095.5|11092|11090|480
1596574500000|2020-08-04 20:55:00|11095.3|11093.3|11095|11090|11096.5|11094.5|11091.5|11089.5|399
1596574800000|2020-08-04 21:00:00|11094.7|11089.7|11093.1|11088.1|11095.3|11090.3|11091|11086|0
1596575100000|2020-08-04 21:05:00|11092.8|11087.8|11091.4|11086.4|11092.9|11087.9|11091.1|11086.1|0
1596575400000|2020-08-04 21:10:00|11091.3|11086.3|11091.4|11086.4|11091.5|11086.5|11091.3|11086.3|0
1596575700000|2020-08-04 21:15:00|11091.6|11086.6|11090.9|11085.9|11091.7|11086.7|11090.8|11085.8|0
1596576000000|2020-08-04 21:20:00|11090.8|11085.8|11090.9|11085.9|11091.3|11086.3|11090.8|11085.8|0
1596576300000|2020-08-04 21:25:00|11091.2|11086.2|11093|11088|11093.4|11088.4|11091.1|11086.1|0
1596576600000|2020-08-04 21:30:00|11093.1|11088.1|11093.9|11088.9|11094.9|11089.9|11093.1|11088.1|0
1596576900000|2020-08-04 21:35:00|11093.8|11088.8|11093.1|11088.1|11094|11089|11093|11088|0
1596577200000|2020-08-04 21:40:00|11093.2|11088.2|11094.1|11089.1|11094.1|11089.1|11093.2|11088.2|0
1596577500000|2020-08-04 21:45:00|11094|11089|11092.3|11087.3|11094|11089|11092.3|11087.3|0
1596577800000|2020-08-04 21:50:00|11092.6|11087.6|11092.6|11087.6|11092.7|11087.7|11091.6|11086.6|0
1596578100000|2020-08-04 21:55:00|11091.1|11086.1|11093.5|11088.5|11094.5|11089.5|11090.4|11085.4|0
1596578400000|2020-08-04 22:00:00|11095|11093|11088.4|11086.4|11095|11093|11085.4|11083.4|644
1596578700000|2020-08-04 22:05:00|11088.8|11086.8|11085.4|11083.4|11088.8|11086.8|11082.2|11080.2|296
1596579000000|2020-08-04 22:10:00|11085.7|11083.7|11087|11085|11087.4|11085.4|11084.9|11082.9|186
1596579300000|2020-08-04 22:15:00|11086.8|11084.8|11089.9|11087.9|11092.4|11090.4|11086.8|11084.8|171
1596579600000|2020-08-04 22:20:00|11090.4|11088.4|11088.7|11086.7|11093.7|11091.7|11088.7|11086.7|168
1596579900000|2020-08-04 22:25:00|11088.5|11086.5|11090.2|11088.2|11092.2|11090.2|11085.5|11083.5|180
1596580200000|2020-08-04 22:30:00|11090|11088|11091.8|11089.8|11092.2|11090.2|11089.2|11087.2|130
1596580500000|2020-08-04 22:35:00|11091.9|11089.9|11089.8|11087.8|11093.3|11091.3|11089.8|11087.8|98
1596580800000|2020-08-04 22:40:00|11089.7|11087.7|11091.4|11089.4|11092.7|11090.7|11089.4|11087.4|62
1596581100000|2020-08-04 22:45:00|11091.3|11089.3|11093.5|11091.5|11096|11094|11091|11089|156
1596581400000|2020-08-04 22:50:00|11093.7|11091.7|11093.7|11091.7|11094.5|11092.5|11092.7|11090.7|74
1596581700000|2020-08-04 22:55:00|11093.3|11091.3|11093.3|11091.3|11093.7|11091.7|11092.3|11090.3|56
1596582000000|2020-08-04 23:00:00|11093.2|11091.2|11093.4|11091.4|11097.7|11095.7|11092.4|11090.4|249
1596582300000|2020-08-04 23:05:00|11093.3|11091.3|11094|11092|11094.5|11092.5|11093.3|11091.3|50
1596582600000|2020-08-04 23:10:00|11093.9|11091.9|11092.4|11090.4|11093.9|11091.9|11092|11090|83
1596582900000|2020-08-04 23:15:00|11092.5|11090.5|11092.2|11090.2|11092.5|11090.5|11090.4|11088.4|56
1596583200000|2020-08-04 23:20:00|11092|11090|11091.8|11089.8|11093.2|11091.2|11091.3|11089.3|79
1596583500000|2020-08-04 23:25:00|11092|11090|11093.4|11091.4|11095.3|11093.3|11092|11090|84
1596583800000|2020-08-04 23:30:00|11093.2|11091.2|11093.3|11091.3|11094.8|11092.8|11092.9|11090.9|76
1596584100000|2020-08-04 23:35:00|11093|11091|11095|11093|11095|11093|11092.8|11090.8|40
1596584400000|2020-08-04 23:40:00|11095.2|11093.2|11092|11090|11096|11094|11091|11089|141
1596584700000|2020-08-04 23:45:00|11092.2|11090.2|11092.2|11090.2|11092.8|11090.8|11089.5|11087.5|125
1596585000000|2020-08-04 23:50:00|11092.4|11090.4|11092.7|11090.7|11092.7|11090.7|11090.4|11088.4|103
1596585300000|2020-08-04 23:55:00|11092.5|11090.5|11088.5|11086.5|11093|11091|11088|11086|236
1596585600000|2020-08-05 00:00:00|11088.4|11086.4|11083.2|11081.2|11096.3|11094.3|11081.3|11079.3|632
1596585900000|2020-08-05 00:05:00|11082.9|11080.9|11080.2|11078.2|11085.4|11083.4|11076.2|11074.2|720
1596586200000|2020-08-05 00:10:00|11080|11078|11079.4|11077.4|11082.5|11080.5|11077.2|11075.2|424
1596586500000|2020-08-05 00:15:00|11079.9|11077.9|11080.2|11078.2|11082.4|11080.4|11077.8|11075.8|319
1596586800000|2020-08-05 00:20:00|11080|11078|11078.9|11076.9|11082|11080|11073.3|11071.3|495
1596587100000|2020-08-05 00:25:00|11078.4|11076.4|11084.7|11082.7|11084.9|11082.9|11078.3|11076.3|315
1596587400000|2020-08-05 00:30:00|11084.5|11082.5|11086.5|11084.5|11086.7|11084.7|11081.5|11079.5|304
1596587700000|2020-08-05 00:35:00|11086.9|11084.9|11088.5|11086.5|11090.5|11088.5|11086.7|11084.7|356
1596588000000|2020-08-05 00:40:00|11088.7|11086.7|11091.2|11089.2|11091.9|11089.9|11088.4|11086.4|365
1596588300000|2020-08-05 00:45:00|11091.3|11089.3|11085.5|11083.5|11092.7|11090.7|11085.3|11083.3|225
1596588600000|2020-08-05 00:50:00|11085.7|11083.7|11083.7|11081.7|11087|11085|11083.5|11081.5|176
1596588900000|2020-08-05 00:55:00|11083.8|11081.8|11086.7|11084.7|11090|11088|11076.4|11074.4|780
1596589200000|2020-08-05 01:00:00|11086.9|11084.9|11085|11083|11087.7|11085.7|11081.2|11079.2|270
1596589500000|2020-08-05 01:05:00|11085.4|11083.4|11083.8|11081.8|11086.9|11084.9|11080.3|11078.3|725
1596589800000|2020-08-05 01:10:00|11083.3|11081.3|11078.8|11076.8|11083.3|11081.3|11076.2|11074.2|747
1596590100000|2020-08-05 01:15:00|11078.7|11076.7|11084.5|11082.5|11085|11083|11078.2|11076.2|535
1596590400000|2020-08-05 01:20:00|11084.7|11082.7|11081.8|11079.8|11085|11083|11079.4|11077.4|322
1596590700000|2020-08-05 01:25:00|11082|11080|11082.9|11080.9|11083.9|11081.9|11080.7|11078.7|95
1596591000000|2020-08-05 01:30:00|11082.8|11080.8|11077.5|11075.5|11085.2|11083.2|11075.7|11073.7|449
1596591300000|2020-08-05 01:35:00|11077.7|11075.7|11075.2|11073.2|11079.2|11077.2|11070.7|11068.7|726
1596591600000|2020-08-05 01:40:00|11075.4|11073.4|11079.2|11077.2|11079.9|11077.9|11074.3|11072.3|293
1596591900000|2020-08-05 01:45:00|11078.5|11076.5|11078.7|11076.7|11079.2|11077.2|11073.4|11071.4|279
1596592200000|2020-08-05 01:50:00|11078.5|11076.5|11078.2|11076.2|11080.4|11078.4|11076.5|11074.5|173
1596592500000|2020-08-05 01:55:00|11078.3|11076.3|11079|11077|11079.9|11077.9|11077.5|11075.5|160
1596592800000|2020-08-05 02:00:00|11078.9|11076.9|11076.9|11074.9|11081|11079|11076|11074|234
1596593100000|2020-08-05 02:05:00|11076.8|11074.8|11083.3|11081.3|11084.9|11082.9|11076.5|11074.5|341
1596593400000|2020-08-05 02:10:00|11083.4|11081.4|11086.7|11084.7|11088.2|11086.2|11082.9|11080.9|461
1596593700000|2020-08-05 02:15:00|11086.8|11084.8|11085.3|11083.3|11087.5|11085.5|11084.5|11082.5|201
1596594000000|2020-08-05 02:20:00|11085.2|11083.2|11087.2|11085.2|11088.2|11086.2|11084.5|11082.5|163
1596594300000|2020-08-05 02:25:00|11087.3|11085.3|11087.5|11085.5|11087.8|11085.8|11085.5|11083.5|136
1596594600000|2020-08-05 02:30:00|11087.7|11085.7|11084.8|11082.8|11088.7|11086.7|11084.5|11082.5|170
1596594900000|2020-08-05 02:35:00|11084.7|11082.7|11088.9|11086.9|11089.7|11087.7|11082.3|11080.3|267
1596595200000|2020-08-05 02:40:00|11089|11087|11093.5|11091.5|11094|11092|11088.7|11086.7|395
1596595500000|2020-08-05 02:45:00|11093.3|11091.3|11099.8|11097.8|11104.5|11102.5|11093.3|11091.3|1106
1596595800000|2020-08-05 02:50:00|11099.9|11097.9|11100.4|11098.4|11100.9|11098.9|11098.5|11096.5|237
1596596100000|2020-08-05 02:55:00|11100.5|11098.5|11102.2|11100.2|11102.8|11100.8|11099.4|11097.4|314
1596596400000|2020-08-05 03:00:00|11101.7|11099.7|11101.3|11099.3|11102.8|11100.8|11099.2|11097.2|149
1596596700000|2020-08-05 03:05:00|11101.4|11099.4|11100|11098|11102.7|11100.7|11097.8|11095.8|202
1596597000000|2020-08-05 03:10:00|11099.8|11097.8|11104|11102|11105.4|11103.4|11099.5|11097.5|403
1596597300000|2020-08-05 03:15:00|11104.2|11102.2|11103.8|11101.8|11104.2|11102.2|11102.3|11100.3|126
1596597600000|2020-08-05 03:20:00|11104|11102|11103.9|11101.9|11107.2|11105.2|11102.8|11100.8|272
1596597900000|2020-08-05 03:25:00|11104|11102|11106.9|11104.9|11108.2|11106.2|11103.9|11101.9|328
1596598200000|2020-08-05 03:30:00|11107.7|11105.7|11112.7|11110.7|11115.7|11113.7|11107.3|11105.3|1384
1596598500000|2020-08-05 03:35:00|11112.8|11110.8|11111.4|11109.4|11113.2|11111.2|11109.3|11107.3|208
1596598800000|2020-08-05 03:40:00|11111.3|11109.3|11110.7|11108.7|11113.2|11111.2|11109.3|11107.3|173
1596599100000|2020-08-05 03:45:00|11110.8|11108.8|11108.8|11106.8|11112.3|11110.3|11108.8|11106.8|212
1596599400000|2020-08-05 03:50:00|11108.9|11106.9|11111|11109|11111.8|11109.8|11108.9|11106.9|166
1596599700000|2020-08-05 03:55:00|11110.8|11108.8|11111.9|11109.9|11112|11110|11108.8|11106.8|192
1596600000000|2020-08-05 04:00:00|11112|11110|11112.4|11110.4|11115|11113|11111.8|11109.8|288
1596600300000|2020-08-05 04:05:00|11112.2|11110.2|11112.9|11110.9|11113.7|11111.7|11111.3|11109.3|209
1596600600000|2020-08-05 04:10:00|11112.8|11110.8|11111.4|11109.4|11113|11111|11110.5|11108.5|126
1596600900000|2020-08-05 04:15:00|11111.9|11109.9|11113|11111|11113.4|11111.4|11110.5|11108.5|203
1596601200000|2020-08-05 04:20:00|11113.3|11111.3|11113|11111|11113.4|11111.4|11111.8|11109.8|129
1596601500000|2020-08-05 04:25:00|11112.9|11110.9|11112.5|11110.5|11112.9|11110.9|11111.5|11109.5|151
1596601800000|2020-08-05 04:30:00|11112.4|11110.4|11108.3|11106.3|11113|11111|11107.3|11105.3|381
1596602100000|2020-08-05 04:35:00|11108.7|11106.7|11110.8|11108.8|11111|11109|11108.7|11106.7|212
1596602400000|2020-08-05 04:40:00|11110.4|11108.4|11112.7|11110.7|11113.2|11111.2|11109.8|11107.8|161
1596602700000|2020-08-05 04:45:00|11112.8|11110.8|11115.2|11113.2|11117.3|11115.3|11111.7|11109.7|284
1596603000000|2020-08-05 04:50:00|11115.3|11113.3|11110.5|11108.5|11116.5|11114.5|11109.3|11107.3|301
1596603300000|2020-08-05 04:55:00|11110.3|11108.3|11107.8|11105.8|11111.7|11109.7|11106.2|11104.2|379
1596603600000|2020-08-05 05:00:00|11108.3|11106.3|11106.5|11104.5|11108.5|11106.5|11106.3|11104.3|294
1596603900000|2020-08-05 05:05:00|11106.4|11104.4|11108.4|11106.4|11109.4|11107.4|11103.7|11101.7|285
1596604200000|2020-08-05 05:10:00|11108.9|11106.9|11113|11111|11113|11111|11108.8|11106.8|231
1596604500000|2020-08-05 05:15:00|11113.2|11111.2|11113.8|11111.8|11114.8|11112.8|11111.3|11109.3|200
1596604800000|2020-08-05 05:20:00|11113.7|11111.7|11112.3|11110.3|11115|11113|11112|11110|192
1596605100000|2020-08-05 05:25:00|11112.4|11110.4|11113.3|11111.3|11114.7|11112.7|11110.4|11108.4|244
1596605400000|2020-08-05 05:30:00|11113.5|11111.5|11110.9|11108.9|11113.5|11111.5|11108.3|11106.3|221
1596605700000|2020-08-05 05:35:00|11110.7|11108.7|11112.8|11110.8|11113.2|11111.2|11109.3|11107.3|136
1596606000000|2020-08-05 05:40:00|11112.5|11110.5|11119.8|11117.8|11119.9|11117.9|11112.3|11110.3|796
1596606300000|2020-08-05 05:45:00|11119.9|11117.9|11118.4|11116.4|11120.2|11118.2|11117.5|11115.5|318
1596606600000|2020-08-05 05:50:00|11118.8|11116.8|11118.7|11116.7|11120|11118|11117.8|11115.8|171
1596606900000|2020-08-05 05:55:00|11118.5|11116.5|11114.7|11112.7|11119.8|11117.8|11114|11112|235
1596607200000|2020-08-05 06:00:00|11114.3|11112.3|11116.4|11114.4|11116.8|11114.8|11111.8|11109.8|388
1596607500000|2020-08-05 06:05:00|11116.2|11114.2|11118.3|11116.3|11122.8|11120.8|11115.7|11113.7|768
1596607800000|2020-08-05 06:10:00|11118.4|11116.4|11112|11110|11118.8|11116.8|11108.8|11106.8|513
1596608100000|2020-08-05 06:15:00|11111.9|11109.9|11113.5|11111.5|11115.7|11113.7|11110.3|11108.3|216
1596608400000|2020-08-05 06:20:00|11113.7|11111.7|11119.5|11117.5|11119.5|11117.5|11112.5|11110.5|254
1596608700000|2020-08-05 06:25:00|11119.4|11117.4|11116.3|11114.3|11119.4|11117.4|11113.8|11111.8|242
1596609000000|2020-08-05 06:30:00|11117.2|11115.2|11123|11121|11123.4|11121.4|11116.7|11114.7|491
1596609300000|2020-08-05 06:35:00|11122.9|11120.9|11122.3|11120.3|11123|11121|11117.4|11115.4|215
1596609600000|2020-08-05 06:40:00|11122.4|11120.4|11125.8|11123.8|11125.9|11123.9|11119|11117|482
1596609900000|2020-08-05 06:45:00|11125.5|11123.5|11130.5|11128.5|11138.8|11136.8|11125.3|11123.3|1601
1596610200000|2020-08-05 06:50:00|11130.4|11128.4|11138.8|11136.8|11139|11137|11130.4|11128.4|666
1596610500000|2020-08-05 06:55:00|11138.9|11136.9|11139.7|11137.7|11140|11138|11136.4|11134.4|417
1596610800000|2020-08-05 07:00:00|11139.5|11137.5|11139|11137|11142.3|11140.3|11136.8|11134.8|1380
1596611100000|2020-08-05 07:05:00|11138.9|11136.9|11137.9|11135.9|11142.9|11140.9|11134.3|11132.3|879
1596611400000|2020-08-05 07:10:00|11138.4|11136.4|11134.7|11132.7|11149.2|11147.2|11133|11131|1307
1596611700000|2020-08-05 07:15:00|11135.2|11133.2|11136.2|11134.2|11138.3|11136.3|11133.9|11131.9|513
1596612000000|2020-08-05 07:20:00|11136|11134|11137|11135|11141|11139|11135.3|11133.3|535
1596612300000|2020-08-05 07:25:00|11137.3|11135.3|11132.5|11130.5|11137.3|11135.3|11130.9|11128.9|432
1596612600000|2020-08-05 07:30:00|11132.3|11130.3|11142.5|11140.5|11143.5|11141.5|11132.3|11130.3|742
1596612900000|2020-08-05 07:35:00|11142.8|11140.8|11144.3|11142.3|11144.7|11142.7|11140.4|11138.4|924
1596613200000|2020-08-05 07:40:00|11144.2|11142.2|11143.7|11141.7|11145.4|11143.4|11140.5|11138.5|636
1596613500000|2020-08-05 07:45:00|11144.2|11142.2|11147.8|11145.8|11148.9|11146.9|11142.2|11140.2|1006
1596613800000|2020-08-05 07:50:00|11148|11146|11147.2|11145.2|11150.8|11148.8|11146|11144|776
1596614100000|2020-08-05 07:55:00|11147|11145|11148.7|11146.7|11150.2|11148.2|11143.9|11141.9|616
1596614400000|2020-08-05 08:00:00|11148.2|11146.2|11145.5|11143.5|11152.4|11150.4|11144.4|11142.4|872
1596614700000|2020-08-05 08:05:00|11145.4|11143.4|11145.4|11143.4|11148.9|11146.9|11144.5|11142.5|534
1596615000000|2020-08-05 08:10:00|11145.3|11143.3|11142.4|11140.4|11149|11147|11141.2|11139.2|506
1596615300000|2020-08-05 08:15:00|11142.7|11140.7|11136.7|11134.7|11144.8|11142.8|11136.3|11134.3|731
1596615600000|2020-08-05 08:20:00|11136.8|11134.8|11124.2|11122.2|11138.8|11136.8|11123.8|11121.8|983
1596615900000|2020-08-05 08:25:00|11124|11122|11128.8|11126.8|11130|11128|11123.8|11121.8|901
1596616200000|2020-08-05 08:30:00|11128.7|11126.7|11125.4|11123.4|11131.8|11129.8|11117.5|11115.5|1478
1596616500000|2020-08-05 08:35:00|11125.8|11123.8|11128.2|11126.2|11129.2|11127.2|11123.5|11121.5|530
1596616800000|2020-08-05 08:40:00|11128.3|11126.3|11130.8|11128.8|11132.9|11130.9|11128.3|11126.3|581
1596617100000|2020-08-05 08:45:00|11130.9|11128.9|11137.2|11135.2|11138.5|11136.5|11130.2|11128.2|703
1596617400000|2020-08-05 08:50:00|11137.3|11135.3|11141.8|11139.8|11143.3|11141.3|11137.2|11135.2|511
1596617700000|2020-08-05 08:55:00|11141.9|11139.9|11141.4|11139.4|11142.5|11140.5|11139|11137|318
1596618000000|2020-08-05 09:00:00|11141.5|11139.5|11139.5|11137.5|11145.4|11143.4|11139.4|11137.4|471
1596618300000|2020-08-05 09:05:00|11139.8|11137.8|11142.3|11140.3|11145.4|11143.4|11139.5|11137.5|432
1596618600000|2020-08-05 09:10:00|11142.7|11140.7|11143.2|11141.2|11144.5|11142.5|11139.9|11137.9|320
1596618900000|2020-08-05 09:15:00|11143|11141|11141.3|11139.3|11151|11149|11140.4|11138.4|622
1596619200000|2020-08-05 09:20:00|11141.2|11139.2|11139.7|11137.7|11142.3|11140.3|11138.8|11136.8|303
1596619500000|2020-08-05 09:25:00|11139.2|11137.2|11143.5|11141.5|11144.5|11142.5|11138|11136|340
1596619800000|2020-08-05 09:30:00|11143.8|11141.8|11137.9|11135.9|11143.8|11141.8|11135.5|11133.5|366
1596620100000|2020-08-05 09:35:00|11137.8|11135.8|11142.3|11140.3|11143.8|11141.8|11137.8|11135.8|366
1596620400000|2020-08-05 09:40:00|11142.2|11140.2|11148.5|11146.5|11148.7|11146.7|11142|11140|450
1596620700000|2020-08-05 09:45:00|11148.3|11146.3|11152.9|11150.9|11158.2|11156.2|11148.3|11146.3|1033
1596621000000|2020-08-05 09:50:00|11152.8|11150.8|11148.9|11146.9|11153.8|11151.8|11147.3|11145.3|386
1596621300000|2020-08-05 09:55:00|11148.8|11146.8|11150.8|11148.8|11153.9|11151.9|11146.5|11144.5|338
1596621600000|2020-08-05 10:00:00|11150.9|11148.9|11144.3|11142.3|11153.7|11151.7|11143.5|11141.5|487
1596621900000|2020-08-05 10:05:00|11144.2|11142.2|11140.8|11138.8|11144.2|11142.2|11139.3|11137.3|435
1596622200000|2020-08-05 10:10:00|11140.7|11138.7|11139.4|11137.4|11143.2|11141.2|11137.4|11135.4|325
1596622500000|2020-08-05 10:15:00|11139.7|11137.7|11134.2|11132.2|11143.3|11141.3|11131.9|11129.9|615
1596622800000|2020-08-05 10:20:00|11133.7|11131.7|11136.2|11134.2|11137.2|11135.2|11131.2|11129.2|414
1596623100000|2020-08-05 10:25:00|11136.3|11134.3|11138.8|11136.8|11139.3|11137.3|11134.2|11132.2|291
1596623400000|2020-08-05 10:30:00|11138.3|11136.3|11133.4|11131.4|11139.7|11137.7|11132.7|11130.7|397
1596623700000|2020-08-05 10:35:00|11133.3|11131.3|11138.5|11136.5|11139.5|11137.5|11130|11128|570
1596624000000|2020-08-05 10:40:00|11138.4|11136.4|11136.3|11134.3|11139.8|11137.8|11135|11133|261
1596624300000|2020-08-05 10:45:00|11136|11134|11128.7|11126.7|11136.7|11134.7|11127.4|11125.4|524
1596624600000|2020-08-05 10:50:00|11128.5|11126.5|11129.3|11127.3|11133.2|11131.2|11124.9|11122.9|606
1596624900000|2020-08-05 10:55:00|11129.4|11127.4|11130.4|11128.4|11132.4|11130.4|11127.5|11125.5|317
1596625200000|2020-08-05 11:00:00|11129.8|11127.8|11130.4|11128.4|11132.4|11130.4|11126.3|11124.3|589
1596625500000|2020-08-05 11:05:00|11130.5|11128.5|11136.2|11134.2|11138.5|11136.5|11126.3|11124.3|641
1596625800000|2020-08-05 11:10:00|11136|11134|11136.5|11134.5|11138.3|11136.3|11133|11131|267
1596626100000|2020-08-05 11:15:00|11136.7|11134.7|11134.2|11132.2|11138.8|11136.8|11133|11131|344
1596626400000|2020-08-05 11:20:00|11133.5|11131.5|11135.2|11133.2|11136.8|11134.8|11130.8|11128.8|509
1596626700000|2020-08-05 11:25:00|11135.3|11133.3|11136|11134|11139|11137|11135.3|11133.3|468
1596627000000|2020-08-05 11:30:00|11136.8|11134.8|11141.7|11139.7|11141.7|11139.7|11133.9|11131.9|303
1596627300000|2020-08-05 11:35:00|11141.8|11139.8|11145.2|11143.2|11147|11145|11139.8|11137.8|844
1596627600000|2020-08-05 11:40:00|11145.3|11143.3|11144.3|11142.3|11146.3|11144.3|11144|11142|259
1596627900000|2020-08-05 11:45:00|11144.4|11142.4|11140.2|11138.2|11146.7|11144.7|11136.3|11134.3|639
1596628200000|2020-08-05 11:50:00|11140|11138|11139.8|11137.8|11145|11143|11138.3|11136.3|549
1596628500000|2020-08-05 11:55:00|11139.9|11137.9|11139.8|11137.8|11141.3|11139.3|11136.3|11134.3|478
1596628800000|2020-08-05 12:00:00|11139.9|11137.9|11127.4|11125.4|11139.9|11137.9|11125.9|11123.9|1494
1596629100000|2020-08-05 12:05:00|11127.5|11125.5|11129|11127|11131.3|11129.3|11125.4|11123.4|725
1596629400000|2020-08-05 12:10:00|11129.2|11127.2|11119.7|11117.7|11129.2|11127.2|11116.7|11114.7|1080
1596629700000|2020-08-05 12:15:00|11119.5|11117.5|11116.3|11114.3|11121.4|11119.4|11099.7|11097.7|2832
1596630000000|2020-08-05 12:20:00|11116.7|11114.7|11117.9|11115.9|11119.9|11117.9|11111.9|11109.9|980
1596630300000|2020-08-05 12:25:00|11117.8|11115.8|11118.4|11116.4|11119.5|11117.5|11114.8|11112.8|563
1596630600000|2020-08-05 12:30:00|11119.4|11117.4|11114.5|11112.5|11123.4|11121.4|11113.5|11111.5|1018
1596630900000|2020-08-05 12:35:00|11114.3|11112.3|11107.2|11105.2|11114.9|11112.9|11102.5|11100.5|1994
1596631200000|2020-08-05 12:40:00|11106.9|11104.9|11110.2|11108.2|11112.4|11110.4|11104.2|11102.2|983
1596631500000|2020-08-05 12:45:00|11110.3|11108.3|11105|11103|11111|11109|11099.8|11097.8|1127
1596631800000|2020-08-05 12:50:00|11104.7|11102.7|11100.7|11098.7|11105.9|11103.9|11098.5|11096.5|773
1596632100000|2020-08-05 12:55:00|11101|11099|11102|11100|11103.5|11101.5|11098.8|11096.8|620
1596632400000|2020-08-05 13:00:00|11101.7|11099.7|11110.2|11108.2|11110.2|11108.2|11096|11094|1916
1596632700000|2020-08-05 13:05:00|11110|11108|11111.9|11109.9|11114.3|11112.3|11108.5|11106.5|1274
1596633000000|2020-08-05 13:10:00|11111.5|11109.5|11109.5|11107.5|11117.8|11115.8|11108.4|11106.4|1457
1596633300000|2020-08-05 13:15:00|11109.9|11107.9|11111.3|11109.3|11114.3|11112.3|11109.8|11107.8|1003
1596633600000|2020-08-05 13:20:00|11111|11109|11114|11112|11115.4|11113.4|11110|11108|842
1596633900000|2020-08-05 13:25:00|11113.5|11111.5|11117.2|11115.2|11117.2|11115.2|11110.2|11108.2|1489
1596634200000|2020-08-05 13:30:00|11116.7|11115.7|11086.5|11085.5|11117.3|11116.3|11079|11078|12642
1596634500000|2020-08-05 13:35:00|11086.3|11085.3|11094|11093|11108.5|11107.5|11081.3|11080.3|10157
1596634800000|2020-08-05 13:40:00|11095.7|11094.7|11084.3|11083.3|11099.8|11098.8|11079.3|11078.3|8770
1596635100000|2020-08-05 13:45:00|11083.7|11082.7|11107|11106|11107|11106|11080|11079|7618
1596635400000|2020-08-05 13:50:00|11107.3|11106.3|11121.2|11120.2|11127.8|11126.8|11102.8|11101.8|7662
1596635700000|2020-08-05 13:55:00|11121.3|11120.3|11123|11122|11124.8|11123.8|11114.5|11113.5|4088
1596636000000|2020-08-05 14:00:00|11125.9|11124.9|11119|11118|11131.5|11130.5|11115.2|11114.2|6598
1596636300000|2020-08-05 14:05:00|11118.8|11117.8|11126.8|11125.8|11130.3|11129.3|11117.8|11116.8|5012
1596636600000|2020-08-05 14:10:00|11127.9|11126.9|11133.9|11132.9|11142.4|11141.4|11123.1|11122.1|7347
1596636900000|2020-08-05 14:15:00|11133.3|11132.3|11121.8|11120.8|11136|11135|11119.9|11118.9|4465
1596637200000|2020-08-05 14:20:00|11121.6|11120.6|11121.3|11120.3|11126.1|11125.1|11113.6|11112.6|4181
1596637500000|2020-08-05 14:25:00|11121.4|11120.4|11131.9|11130.9|11132.6|11131.6|11116.1|11115.1|3639
1596637800000|2020-08-05 14:30:00|11132|11131|11119.9|11118.9|11134.3|11133.3|11111.4|11110.4|4679
1596638100000|2020-08-05 14:35:00|11120.1|11119.1|11114.9|11113.9|11125.5|11124.5|11103.3|11102.3|5134
1596638400000|2020-08-05 14:40:00|11115.1|11114.1|11129.4|11128.4|11131|11130|11108.5|11107.5|4578
1596638700000|2020-08-05 14:45:00|11129.1|11128.1|11116.5|11115.5|11132.1|11131.1|11114.1|11113.1|4160
1596639000000|2020-08-05 14:50:00|11116.4|11115.4|11118.5|11117.5|11125.8|11124.8|11110.9|11109.9|3787
1596639300000|2020-08-05 14:55:00|11118.8|11117.8|11115.6|11114.6|11122|11121|11108.4|11107.4|3785
1596639600000|2020-08-05 15:00:00|11116|11115|11136.1|11135.1|11140.3|11139.3|11115.1|11114.1|5018
1596639900000|2020-08-05 15:05:00|11136.3|11135.3|11135.6|11134.6|11143|11142|11132.8|11131.8|3523
1596640200000|2020-08-05 15:10:00|11135.9|11134.9|11129.1|11128.1|11143.1|11142.1|11125|11124|3875
1596640500000|2020-08-05 15:15:00|11129.6|11128.6|11123.1|11122.1|11131.6|11130.6|11122.4|11121.4|2482
1596640800000|2020-08-05 15:20:00|11123.3|11122.3|11124.6|11123.6|11129.9|11128.9|11119.3|11118.3|2262
1596641100000|2020-08-05 15:25:00|11124.4|11123.4|11118.3|11117.3|11128.6|11127.6|11109.8|11108.8|3649
1596641400000|2020-08-05 15:30:00|11118.1|11117.1|11117.9|11116.9|11123.1|11122.1|11110.6|11109.6|3691
1596641700000|2020-08-05 15:35:00|11118.1|11117.1|11121.4|11120.4|11127.1|11126.1|11115.9|11114.9|2623
1596642000000|2020-08-05 15:40:00|11121.3|11120.3|11111.9|11110.9|11126.8|11125.8|11106.6|11105.6|4369
1596642300000|2020-08-05 15:45:00|11111.6|11110.6|11107.3|11106.3|11113.3|11112.3|11104.1|11103.1|2507
1596642600000|2020-08-05 15:50:00|11107.1|11106.1|11110.9|11109.9|11115|11114|11100.1|11099.1|4178
1596642900000|2020-08-05 15:55:00|11111|11110|11105.6|11104.6|11118.4|11117.4|11105.5|11104.5|2698
1596643200000|2020-08-05 16:00:00|11105.9|11104.9|11116.3|11115.3|11116.4|11115.4|11105.9|11104.9|2268
1596643500000|2020-08-05 16:05:00|11116.1|11115.1|11116.9|11115.9|11119.8|11118.8|11107.1|11106.1|2813
1596643800000|2020-08-05 16:10:00|11116.8|11115.8|11123.4|11122.4|11125.1|11124.1|11115.1|11114.1|2043
1596644100000|2020-08-05 16:15:00|11123.9|11122.9|11124.6|11123.6|11126.8|11125.8|11122.4|11121.4|1458
1596644400000|2020-08-05 16:20:00|11124.9|11123.9|11117.9|11116.9|11129.1|11128.1|11117.5|11116.5|2395
1596644700000|2020-08-05 16:25:00|11117.8|11116.8|11108.5|11107.5|11117.9|11116.9|11106.6|11105.6|2503
1596645000000|2020-08-05 16:30:00|11108.4|11107.4|11118.6|11117.6|11119.5|11118.5|11105.8|11104.8|2286
1596645300000|2020-08-05 16:35:00|11118.9|11117.9|11119.9|11118.9|11122.4|11121.4|11109.6|11108.6|2541
1596645600000|2020-08-05 16:40:00|11118.3|11117.3|11113.1|11112.1|11120.1|11119.1|11112.2|11111.2|1922
1596645900000|2020-08-05 16:45:00|11113.4|11112.4|11110.6|11109.6|11121.3|11120.3|11110.4|11109.4|1730
1596646200000|2020-08-05 16:50:00|11110.3|11109.3|11118.9|11117.9|11119.6|11118.6|11106.8|11105.8|2087
1596646500000|2020-08-05 16:55:00|11118.8|11117.8|11115.6|11114.6|11120.1|11119.1|11110.7|11109.7|2635
1596646800000|2020-08-05 17:00:00|11115.4|11114.4|11115.1|11114.1|11121.2|11120.2|11112.7|11111.7|1494
1596647100000|2020-08-05 17:05:00|11114.8|11113.8|11119.1|11118.1|11120.6|11119.6|11112.6|11111.6|1360
1596647400000|2020-08-05 17:10:00|11118.8|11117.8|11124.1|11123.1|11125.7|11124.7|11116.9|11115.9|1709
1596647700000|2020-08-05 17:15:00|11124.2|11123.2|11124.9|11123.9|11128.4|11127.4|11123.9|11122.9|1251
1596648000000|2020-08-05 17:20:00|11124.8|11123.8|11124.3|11123.3|11124.8|11123.8|11121.1|11120.1|1255
1596648300000|2020-08-05 17:25:00|11124.4|11123.4|11122.3|11121.3|11127.9|11126.9|11120.2|11119.2|1370
1596648600000|2020-08-05 17:30:00|11122.6|11121.6|11128.4|11127.4|11128.4|11127.4|11119.1|11118.1|1846
1596648900000|2020-08-05 17:35:00|11128.3|11127.3|11127.1|11126.1|11130.4|11129.4|11122.2|11121.2|1530
1596649200000|2020-08-05 17:40:00|11127.2|11126.2|11124.1|11123.1|11131.9|11130.9|11121.8|11120.8|1684
1596649500000|2020-08-05 17:45:00|11123.9|11122.9|11117.7|11116.7|11124.3|11123.3|11116.8|11115.8|1300
1596649800000|2020-08-05 17:50:00|11117.8|11116.8|11120.8|11119.8|11125.1|11124.1|11117.8|11116.8|1404
1596650100000|2020-08-05 17:55:00|11120.9|11119.9|11125.3|11124.3|11126.1|11125.1|11120.7|11119.7|896
1596650400000|2020-08-05 18:00:00|11125.4|11124.4|11131.6|11130.6|11133.2|11132.2|11125.3|11124.3|2008
1596650700000|2020-08-05 18:05:00|11131.4|11130.4|11128.2|11127.2|11133.2|11132.2|11127.6|11126.6|1439
1596651000000|2020-08-05 18:10:00|11128.3|11127.3|11125.3|11124.3|11131.8|11130.8|11123.3|11122.3|1325
1596651300000|2020-08-05 18:15:00|11125.4|11124.4|11123.3|11122.3|11128.8|11127.8|11121.8|11120.8|990
1596651600000|2020-08-05 18:20:00|11123.2|11122.2|11126.3|11125.3|11127.6|11126.6|11122.2|11121.2|1065
1596651900000|2020-08-05 18:25:00|11126.4|11125.4|11129.4|11128.4|11129.8|11128.8|11125.6|11124.6|924
1596652200000|2020-08-05 18:30:00|11129.3|11128.3|11133.9|11132.9|11134.9|11133.9|11126.8|11125.8|1376
1596652500000|2020-08-05 18:35:00|11134.1|11133.1|11129.9|11128.9|11135.3|11134.3|11129.9|11128.9|1200
1596652800000|2020-08-05 18:40:00|11129.8|11128.8|11128.3|11127.3|11131.1|11130.1|11123.6|11122.6|2404
1596653100000|2020-08-05 18:45:00|11128.6|11127.6|11127.1|11126.1|11129.3|11128.3|11123.2|11122.2|2221
1596653400000|2020-08-05 18:50:00|11126.9|11125.9|11116.9|11115.9|11126.9|11125.9|11114.3|11113.3|2198
1596653700000|2020-08-05 18:55:00|11117.2|11116.2|11122.9|11121.9|11122.9|11121.9|11110.6|11109.6|2737
1596654000000|2020-08-05 19:00:00|11123.2|11122.2|11124.7|11123.7|11126.2|11125.2|11118.3|11117.3|2056
1596654300000|2020-08-05 19:05:00|11124.6|11123.6|11108.6|11107.6|11124.8|11123.8|11108.6|11107.6|2518
1596654600000|2020-08-05 19:10:00|11108.9|11107.9|11117.3|11116.3|11117.8|11116.8|11107.2|11106.2|2473
1596654900000|2020-08-05 19:15:00|11117.1|11116.1|11120.1|11119.1|11122.1|11121.1|11114.4|11113.4|1301
1596655200000|2020-08-05 19:20:00|11121|11120|11123.9|11122.9|11124|11123|11115.7|11114.7|1389
1596655500000|2020-08-05 19:25:00|11123.7|11122.7|11117.5|11116.5|11124.7|11123.7|11114.6|11113.6|1775
1596655800000|2020-08-05 19:30:00|11117.4|11116.4|11124.7|11123.7|11125.4|11124.4|11112.4|11111.4|1887
1596656100000|2020-08-05 19:35:00|11125|11124|11119.9|11118.9|11131.2|11130.2|11118.2|11117.2|2480
1596656400000|2020-08-05 19:40:00|11120.5|11119.5|11107.2|11106.2|11121.1|11120.1|11101.2|11100.2|3618
1596656700000|2020-08-05 19:45:00|11107|11106|11095.6|11094.6|11115.6|11114.6|11095.6|11094.6|3215
1596657000000|2020-08-05 19:50:00|11092|11091|11116|11115|11117.5|11116.5|11085.2|11084.2|7366
1596657300000|2020-08-05 19:55:00|11117.2|11116.2|11126.9|11125.9|11129.1|11128.1|11115.7|11114.7|5903
1596657600000|2020-08-05 20:00:00|11126.7|11125.7|11117.3|11115.3|11126.7|11125.7|11116.4|11114.4|2702
1596657900000|2020-08-05 20:05:00|11117.1|11115.1|11116.8|11114.8|11120.4|11118.4|11115.3|11113.3|1109
1596658200000|2020-08-05 20:10:00|11116.6|11114.6|11105.1|11100.1|11118.7|11116.7|11101.8|11099.8|2045
1596658500000|2020-08-05 20:15:00|11106|11101|11109.6|11104.6|11109.9|11104.9|11106|11101|0
1596658800000|2020-08-05 20:20:00|11109.5|11104.5|11109.3|11104.3|11109.9|11104.9|11108.8|11103.8|0
1596659100000|2020-08-05 20:25:00|11109.4|11104.4|11109.3|11104.3|11110.3|11105.3|11108.1|11103.1|0
1596659400000|2020-08-05 20:30:00|11109.4|11104.4|11106.8|11104.8|11109.4|11105.3|11099.3|11097.3|570
1596659700000|2020-08-05 20:35:00|11106.6|11104.6|11106.8|11104.8|11107.1|11105.1|11104.8|11102.8|235
1596660000000|2020-08-05 20:40:00|11107.1|11105.1|11106.8|11104.8|11108.1|11106.1|11104.8|11102.8|216
1596660300000|2020-08-05 20:45:00|11107.1|11105.1|11104.1|11102.1|11107.3|11105.3|11103.8|11101.8|287
1596660600000|2020-08-05 20:50:00|11103.6|11101.6|11105.1|11103.1|11105.3|11103.3|11103.6|11101.6|138
1596660900000|2020-08-05 20:55:00|11105.8|11103.8|11110.4|11105.4|11110.4|11107.3|11105.8|11103.8|188
1596661200000|2020-08-05 21:00:00|11110.3|11105.3|11108.5|11103.5|11110.3|11105.3|11108|11103|0
1596661500000|2020-08-05 21:05:00|11108|11103|11108.3|11103.3|11109.1|11104.1|11107.9|11102.9|0
1596661800000|2020-08-05 21:10:00|11107.6|11102.6|11109.3|11104.3|11109.8|11104.8|11107.6|11102.6|0
1596662100000|2020-08-05 21:15:00|11109.2|11104.2|11107.8|11102.8|11109.2|11104.2|11106.4|11101.4|0
1596662400000|2020-08-05 21:20:00|11107.9|11102.9|11107.5|11102.5|11108.4|11103.4|11107.3|11102.3|0
1596662700000|2020-08-05 21:25:00|11107.3|11102.3|11108|11103|11109.6|11104.6|11107.1|11102.1|0
1596663000000|2020-08-05 21:30:00|11108.1|11103.1|11108.1|11103.1|11108.6|11103.6|11107.9|11102.9|0
1596663300000|2020-08-05 21:35:00|11108.7|11103.7|11108.5|11103.5|11109.3|11104.3|11108.3|11103.3|0
1596663600000|2020-08-05 21:40:00|11109|11104|11109.4|11104.4|11109.5|11104.5|11108.5|11103.5|0
1596663900000|2020-08-05 21:45:00|11108.3|11103.3|11108.4|11103.4|11108.4|11103.4|11107.8|11102.8|0
1596664200000|2020-08-05 21:50:00|11108.3|11103.3|11107.5|11102.5|11108.8|11103.8|11107.5|11102.5|0
1596664500000|2020-08-05 21:55:00|11108|11103|11107.4|11102.4|11108.1|11103.1|11107.1|11102.1|0
1596664800000|2020-08-05 22:00:00|11105.3|11103.3|11100.2|11098.2|11106.8|11104.8|11098.8|11096.8|306
1596665100000|2020-08-05 22:05:00|11100.6|11098.6|11101.3|11099.3|11101.4|11099.4|11098.3|11096.3|176
1596665400000|2020-08-05 22:10:00|11101.6|11099.6|11106.1|11104.1|11106.4|11104.4|11101.6|11099.6|199
1596665700000|2020-08-05 22:15:00|11106.4|11104.4|11106.9|11104.9|11107.3|11105.3|11105.4|11103.4|105
1596666000000|2020-08-05 22:20:00|11107.4|11105.4|11110.7|11108.7|11111.6|11109.6|11106.4|11104.4|327
1596666300000|2020-08-05 22:25:00|11110.6|11108.6|11109.6|11107.6|11110.6|11108.6|11107.8|11105.8|114
1596666600000|2020-08-05 22:30:00|11109.8|11107.8|11109.4|11107.4|11111.3|11109.3|11108.4|11106.4|166
1596666900000|2020-08-05 22:35:00|11108.9|11106.9|11108.4|11106.4|11109.7|11107.7|11107.7|11105.7|60
1596667200000|2020-08-05 22:40:00|11108.6|11106.6|11107.7|11105.7|11109.8|11107.8|11106.3|11104.3|88
1596667500000|2020-08-05 22:45:00|11107.8|11105.8|11107.9|11105.9|11108.1|11106.1|11106.4|11104.4|33
1596667800000|2020-08-05 22:50:00|11108.1|11106.1|11110.4|11108.4|11110.7|11108.7|11107.3|11105.3|132
1596668100000|2020-08-05 22:55:00|11110.7|11108.7|11110.4|11108.4|11110.7|11108.7|11109.6|11107.6|70
1596668400000|2020-08-05 23:00:00|11110.3|11108.3|11110.2|11108.2|11112.2|11110.2|11107.9|11105.9|181
1596668700000|2020-08-05 23:05:00|11110.3|11108.3|11107.9|11105.9|11110.4|11108.4|11107.6|11105.6|53
1596669000000|2020-08-05 23:10:00|11107.8|11105.8|11109.4|11107.4|11109.9|11107.9|11106.6|11104.6|115
1596669300000|2020-08-05 23:15:00|11109.6|11107.6|11107.4|11105.4|11110.3|11108.3|11101.7|11099.7|244
1596669600000|2020-08-05 23:20:00|11107.3|11105.3|11108.4|11106.4|11110.1|11108.1|11106.9|11104.9|78
1596669900000|2020-08-05 23:25:00|11108.6|11106.6|11109.8|11107.8|11111.2|11109.2|11107.6|11105.6|101
1596670200000|2020-08-05 23:30:00|11109.9|11107.9|11104.8|11102.8|11111.2|11109.2|11104.2|11102.2|131
1596670500000|2020-08-05 23:35:00|11104.9|11102.9|11106.3|11104.3|11107.1|11105.1|11104.9|11102.9|57
1596670800000|2020-08-05 23:40:00|11106.4|11104.4|11105.6|11103.6|11106.8|11104.8|11104.3|11102.3|35
1596671100000|2020-08-05 23:45:00|11105.4|11103.4|11103.6|11101.6|11105.9|11103.9|11101.4|11099.4|220
1596671400000|2020-08-05 23:50:00|11103.8|11101.8|11102.8|11100.8|11104.6|11102.6|11100.7|11098.7|149
1596671700000|2020-08-05 23:55:00|11102.3|11100.3|11102.3|11100.3|11105.9|11103.9|11101.6|11099.6|122
1596672000000|2020-08-06 00:00:00|11102.2|11100.2|11101.6|11099.6|11105.2|11103.2|11099.3|11097.3|304
1596672300000|2020-08-06 00:05:00|11101.7|11099.7|11101.9|11099.9|11106.1|11104.1|11100.4|11098.4|180
1596672600000|2020-08-06 00:10:00|11101.8|11099.8|11104.9|11102.9|11106.7|11104.7|11101.4|11099.4|163
1596672900000|2020-08-06 00:15:00|11104.8|11102.8|11107.4|11105.4|11108.9|11106.9|11104.7|11102.7|208
1596673200000|2020-08-06 00:20:00|11107.7|11105.7|11123.3|11121.3|11126.3|11124.3|11107.3|11105.3|983
1596673500000|2020-08-06 00:25:00|11123.6|11121.6|11128.4|11126.4|11129.1|11127.1|11120.3|11118.3|472
1596673800000|2020-08-06 00:30:00|11128.6|11126.6|11125.9|11123.9|11129.3|11127.3|11124.9|11122.9|281
1596674100000|2020-08-06 00:35:00|11126.1|11124.1|11123.8|11121.8|11126.9|11124.9|11122.8|11120.8|302
1596674400000|2020-08-06 00:40:00|11124.1|11122.1|11126.9|11124.9|11128.2|11126.2|11122.7|11120.7|402
1596674700000|2020-08-06 00:45:00|11127.1|11125.1|11128.3|11126.3|11129.9|11127.9|11125.8|11123.8|401
1596675000000|2020-08-06 00:50:00|11128.4|11126.4|11126.4|11124.4|11129.9|11127.9|11124.9|11122.9|289
1596675300000|2020-08-06 00:55:00|11126.6|11124.6|11128.2|11126.2|11128.3|11126.3|11125.3|11123.3|279
1596675600000|2020-08-06 01:00:00|11128.6|11126.6|11124.7|11122.7|11130.7|11128.7|11123.6|11121.6|461
1596675900000|2020-08-06 01:05:00|11124.8|11122.8|11124.8|11122.8|11127.7|11125.7|11124.3|11122.3|128
1596676200000|2020-08-06 01:10:00|11125.1|11123.1|11125.9|11123.9|11127.9|11125.9|11121.6|11119.6|378
1596676500000|2020-08-06 01:15:00|11125.8|11123.8|11126.6|11124.6|11128.6|11126.6|11123.3|11121.3|227
1596676800000|2020-08-06 01:20:00|11126.8|11124.8|11136.8|11134.8|11137.7|11135.7|11125.8|11123.8|728
1596677100000|2020-08-06 01:25:00|11137.1|11135.1|11137.6|11135.6|11138.8|11136.8|11133.9|11131.9|578
1596677400000|2020-08-06 01:30:00|11137.3|11135.3|11135.3|11133.3|11137.4|11135.4|11133.8|11131.8|409
1596677700000|2020-08-06 01:35:00|11135.4|11133.4|11133.8|11131.8|11138.7|11136.7|11131.8|11129.8|834
1596678000000|2020-08-06 01:40:00|11133.9|11131.9|11130.4|11128.4|11135.8|11133.8|11129.6|11127.6|714
1596678300000|2020-08-06 01:45:00|11130.2|11128.2|11130.1|11128.1|11130.6|11128.6|11126.3|11124.3|555
1596678600000|2020-08-06 01:50:00|11129.6|11127.6|11121.8|11119.8|11130.8|11128.8|11121.8|11119.8|511
1596678900000|2020-08-06 01:55:00|11122.1|11120.1|11121.9|11119.9|11124.2|11122.2|11119.8|11117.8|402
1596679200000|2020-08-06 02:00:00|11122.1|11120.1|11119.8|11117.8|11123.9|11121.9|11118.3|11116.3|425
1596679500000|2020-08-06 02:05:00|11119.3|11117.3|11105.8|11103.8|11119.3|11117.3|11099.1|11097.1|1356
1596679800000|2020-08-06 02:10:00|11105.7|11103.7|11107.8|11105.8|11108.9|11106.9|11103.3|11101.3|649
1596680100000|2020-08-06 02:15:00|11107.2|11105.2|11110.3|11108.3|11112.3|11110.3|11106.4|11104.4|502
1596680400000|2020-08-06 02:20:00|11110.4|11108.4|11113.7|11111.7|11114.1|11112.1|11110.4|11108.4|389
1596680700000|2020-08-06 02:25:00|11113.8|11111.8|11109.4|11107.4|11113.8|11111.8|11108.9|11106.9|381
1596681000000|2020-08-06 02:30:00|11109.3|11107.3|11110.1|11108.1|11110.6|11108.6|11103.7|11101.7|604
1596681300000|2020-08-06 02:35:00|11109.8|11107.8|11107.6|11105.6|11110.2|11108.2|11103.7|11101.7|250
1596681600000|2020-08-06 02:40:00|11107.9|11105.9|11098.2|11096.2|11107.9|11105.9|11098.1|11096.1|503
1596681900000|2020-08-06 02:45:00|11098.3|11096.3|11104.3|11102.3|11104.4|11102.4|11094.8|11092.8|856
1596682200000|2020-08-06 02:50:00|11104.4|11102.4|11103.2|11101.2|11107.6|11105.6|11101.8|11099.8|391
1596682500000|2020-08-06 02:55:00|11103.1|11101.1|11094.7|11092.7|11105.4|11103.4|11093.8|11091.8|595
1596682800000|2020-08-06 03:00:00|11094.6|11092.6|11099.2|11097.2|11099.7|11097.7|11092.1|11090.1|533
1596683100000|2020-08-06 03:05:00|11099.3|11097.3|11099.9|11097.9|11100.9|11098.9|11098.1|11096.1|294
1596683400000|2020-08-06 03:10:00|11099.8|11097.8|11101.1|11099.1|11101.8|11099.8|11098.4|11096.4|215
1596683700000|2020-08-06 03:15:00|11100.9|11098.9|11106.6|11104.6|11108.1|11106.1|11100.1|11098.1|458
1596684000000|2020-08-06 03:20:00|11106.7|11104.7|11103.6|11101.6|11107.1|11105.1|11101.6|11099.6|313
1596684300000|2020-08-06 03:25:00|11103.7|11101.7|11097.3|11095.3|11107.2|11105.2|11096.2|11094.2|482
1596684600000|2020-08-06 03:30:00|11097.6|11095.6|11104.8|11102.8|11106.4|11104.4|11094.6|11092.6|533
1596684900000|2020-08-06 03:35:00|11104.7|11102.7|11104.2|11102.2|11109.1|11107.1|11102.8|11100.8|343
1596685200000|2020-08-06 03:40:00|11104.3|11102.3|11105.1|11103.1|11106.8|11104.8|11101.6|11099.6|158
1596685500000|2020-08-06 03:45:00|11105.2|11103.2|11100.2|11098.2|11105.8|11103.8|11096.3|11094.3|301
1596685800000|2020-08-06 03:50:00|11100.3|11098.3|11097.8|11095.8|11101.3|11099.3|11096.3|11094.3|203
1596686100000|2020-08-06 03:55:00|11098.3|11096.3|11095.3|11093.3|11099.3|11097.3|11094.4|11092.4|296
1596686400000|2020-08-06 04:00:00|11095.7|11093.7|11096.7|11094.7|11096.8|11094.8|11093.4|11091.4|249
1596686700000|2020-08-06 04:05:00|11097.1|11095.1|11101.1|11099.1|11101.9|11099.9|11096.6|11094.6|290
1596687000000|2020-08-06 04:10:00|11101.2|11099.2|11089.6|11087.6|11101.6|11099.6|11089.3|11087.3|523
1596687300000|2020-08-06 04:15:00|11089.7|11087.7|11086.1|11084.1|11091.6|11089.6|11081.6|11079.6|793
1596687600000|2020-08-06 04:20:00|11086.2|11084.2|11086.6|11084.6|11092.9|11090.9|11082.3|11080.3|735
1596687900000|2020-08-06 04:25:00|11087.2|11085.2|11092.8|11090.8|11092.8|11090.8|11087.2|11085.2|238
1596688200000|2020-08-06 04:30:00|11092.6|11090.6|11095.1|11093.1|11095.1|11093.1|11089.1|11087.1|278
1596688500000|2020-08-06 04:35:00|11094.8|11092.8|11095.1|11093.1|11097.2|11095.2|11094.3|11092.3|208
1596688800000|2020-08-06 04:40:00|11095.2|11093.2|11096.1|11094.1|11097.1|11095.1|11093.7|11091.7|177
1596689100000|2020-08-06 04:45:00|11096.2|11094.2|11097.8|11095.8|11099.2|11097.2|11095.3|11093.3|180
1596689400000|2020-08-06 04:50:00|11097.7|11095.7|11096.9|11094.9|11100.6|11098.6|11096.9|11094.9|163
1596689700000|2020-08-06 04:55:00|11096.8|11094.8|11096.8|11094.8|11098.7|11096.7|11095.3|11093.3|155
1596690000000|2020-08-06 05:00:00|11096.1|11094.1|11100.4|11098.4|11103.7|11101.7|11095.6|11093.6|440
1596690300000|2020-08-06 05:05:00|11100.3|11098.3|11104.8|11102.8|11106.3|11104.3|11099.3|11097.3|298
1596690600000|2020-08-06 05:10:00|11104.9|11102.9|11105.9|11103.9|11105.9|11103.9|11100.6|11098.6|276
1596690900000|2020-08-06 05:15:00|11106.2|11104.2|11102.4|11100.4|11107.2|11105.2|11099.4|11097.4|310
1596691200000|2020-08-06 05:20:00|11102.6|11100.6|11097.9|11095.9|11105.8|11103.8|11097.3|11095.3|347
1596691500000|2020-08-06 05:25:00|11097.8|11095.8|11101.9|11099.9|11102.8|11100.8|11097.3|11095.3|188
1596691800000|2020-08-06 05:30:00|11102.3|11100.3|11098.9|11096.9|11104.8|11102.8|11098.6|11096.6|242
1596692100000|2020-08-06 05:35:00|11098.8|11096.8|11100.6|11098.6|11101.8|11099.8|11095.1|11093.1|331
1596692400000|2020-08-06 05:40:00|11100.4|11098.4|11097.3|11095.3|11101.1|11099.1|11093.6|11091.6|291
1596692700000|2020-08-06 05:45:00|11097.2|11095.2|11108.9|11106.9|11109.3|11107.3|11096.7|11094.7|698
1596693000000|2020-08-06 05:50:00|11109.1|11107.1|11104.6|11102.6|11109.3|11107.3|11102.4|11100.4|463
1596693300000|2020-08-06 05:55:00|11104.9|11102.9|11098.3|11096.3|11106.4|11104.4|11097.4|11095.4|311
1596693600000|2020-08-06 06:00:00|11098.4|11096.4|11111.1|11109.1|11112.3|11110.3|11098.4|11096.4|725
1596693900000|2020-08-06 06:05:00|11110.8|11108.8|11112.2|11110.2|11112.6|11110.6|11108.3|11106.3|309
1596694200000|2020-08-06 06:10:00|11112.1|11110.1|11109.1|11107.1|11113.6|11111.6|11105.3|11103.3|404
1596694500000|2020-08-06 06:15:00|11109.2|11107.2|11112.6|11110.6|11113.2|11111.2|11107.4|11105.4|214
1596694800000|2020-08-06 06:20:00|11112.7|11110.7|11106.9|11104.9|11113.3|11111.3|11103.8|11101.8|274
1596695100000|2020-08-06 06:25:00|11107.2|11105.2|11110.1|11108.1|11111.6|11109.6|11107.2|11105.2|162
1596695400000|2020-08-06 06:30:00|11110.2|11108.2|11110.2|11108.2|11113.8|11111.8|11108.6|11106.6|282
1596695700000|2020-08-06 06:35:00|11109.8|11107.8|11103.4|11101.4|11113.1|11111.1|11100.8|11098.8|784
1596696000000|2020-08-06 06:40:00|11103.6|11101.6|11102.9|11100.9|11105.3|11103.3|11099.2|11097.2|291
1596696300000|2020-08-06 06:45:00|11102.8|11100.8|11105.8|11103.8|11109.1|11107.1|11102.1|11100.1|526
1596696600000|2020-08-06 06:50:00|11105.9|11103.9|11097.2|11095.2|11107.4|11105.4|11096.1|11094.1|271
1596696900000|2020-08-06 06:55:00|11097.3|11095.3|11105.6|11103.6|11105.6|11103.6|11095.8|11093.8|328
1596697200000|2020-08-06 07:00:00|11104.6|11102.6|11097.6|11095.6|11106.6|11104.6|11097.2|11095.2|937
1596697500000|2020-08-06 07:05:00|11097.7|11095.7|11105.7|11103.7|11108.1|11106.1|11096.9|11094.9|969
1596697800000|2020-08-06 07:10:00|11105.9|11103.9|11122.6|11120.6|11126.7|11124.7|11105.7|11103.7|1298
1596698100000|2020-08-06 07:15:00|11122.8|11120.8|11128.3|11126.3|11133.1|11131.1|11122.8|11120.8|1239
1596698400000|2020-08-06 07:20:00|11128.8|11126.8|11128.2|11126.2|11132.4|11130.4|11127.2|11125.2|570
1596698700000|2020-08-06 07:25:00|11128.3|11126.3|11125.8|11123.8|11131.3|11129.3|11125.4|11123.4|569
1596699000000|2020-08-06 07:30:00|11125.7|11123.7|11133.3|11131.3|11141.1|11139.1|11125.6|11123.6|1327
1596699300000|2020-08-06 07:35:00|11132.7|11130.7|11132.8|11130.8|11136.4|11134.4|11130.1|11128.1|654
1596699600000|2020-08-06 07:40:00|11132.6|11130.6|11126.8|11124.8|11133.9|11131.9|11126.7|11124.7|532
1596699900000|2020-08-06 07:45:00|11127.3|11125.3|11123.1|11121.1|11134.2|11132.2|11121.6|11119.6|928
1596700200000|2020-08-06 07:50:00|11123.2|11121.2|11120.3|11118.3|11124.1|11122.1|11114.8|11112.8|858
1596700500000|2020-08-06 07:55:00|11120.1|11118.1|11116.2|11114.2|11121.6|11119.6|11115.3|11113.3|749
1596700800000|2020-08-06 08:00:00|11115.7|11113.7|11110.3|11108.3|11115.7|11113.7|11108.6|11106.6|1135
1596701100000|2020-08-06 08:05:00|11110.6|11108.6|11108.8|11106.8|11111.7|11109.7|11106.4|11104.4|561
1596701400000|2020-08-06 08:10:00|11108.9|11106.9|11111.1|11109.1|11114.1|11112.1|11107.3|11105.3|492
1596701700000|2020-08-06 08:15:00|11110.9|11108.9|11109.8|11107.8|11112.4|11110.4|11102.6|11100.6|888
1596702000000|2020-08-06 08:20:00|11109.7|11107.7|11105.1|11103.1|11109.7|11107.7|11101.6|11099.6|593
1596702300000|2020-08-06 08:25:00|11104.9|11102.9|11107.8|11105.8|11110.6|11108.6|11103.9|11101.9|587
1596702600000|2020-08-06 08:30:00|11107.6|11105.6|11104.1|11102.1|11111.4|11109.4|11103.6|11101.6|475
1596702900000|2020-08-06 08:35:00|11103.8|11101.8|11101.8|11099.8|11107.6|11105.6|11098.4|11096.4|749
1596703200000|2020-08-06 08:40:00|11101.7|11099.7|11099.4|11097.4|11101.9|11099.9|11094.8|11092.8|728
1596703500000|2020-08-06 08:45:00|11099.3|11097.3|11098.7|11096.7|11101.4|11099.4|11097.7|11095.7|419
1596703800000|2020-08-06 08:50:00|11098.8|11096.8|11106.4|11104.4|11106.6|11104.6|11096.2|11094.2|456
1596704100000|2020-08-06 08:55:00|11106.3|11104.3|11103.4|11101.4|11106.8|11104.8|11100.1|11098.1|384
1596704400000|2020-08-06 09:00:00|11103.1|11101.1|11106.1|11104.1|11111.4|11109.4|11099.1|11097.1|620
1596704700000|2020-08-06 09:05:00|11106.6|11104.6|11110.4|11108.4|11112.2|11110.2|11106.3|11104.3|304
1596705000000|2020-08-06 09:10:00|11110.3|11108.3|11106.3|11104.3|11111.4|11109.4|11106.1|11104.1|224
1596705300000|2020-08-06 09:15:00|11106.2|11104.2|11104.3|11102.3|11109.6|11107.6|11101.1|11099.1|532
1596705600000|2020-08-06 09:20:00|11104.2|11102.2|11111.3|11109.3|11112.4|11110.4|11101.2|11099.2|374
1596705900000|2020-08-06 09:25:00|11111.2|11109.2|11108.7|11106.7|11114.1|11112.1|11107.4|11105.4|412
1596706200000|2020-08-06 09:30:00|11108.8|11106.8|11107.8|11105.8|11110.9|11108.9|11106.3|11104.3|266
1596706500000|2020-08-06 09:35:00|11108.2|11106.2|11112.3|11110.3|11114.8|11112.8|11106.4|11104.4|273
1596706800000|2020-08-06 09:40:00|11112.1|11110.1|11111.4|11109.4|11112.7|11110.7|11108.2|11106.2|283
1596707100000|2020-08-06 09:45:00|11111.6|11109.6|11101.6|11099.6|11114.8|11112.8|11098.9|11096.9|943
1596707400000|2020-08-06 09:50:00|11101.7|11099.7|11101.1|11099.1|11104.3|11102.3|11100.4|11098.4|293
1596707700000|2020-08-06 09:55:00|11100.9|11098.9|11109.3|11107.3|11110.2|11108.2|11100.9|11098.9|292
1596708000000|2020-08-06 10:00:00|11109.6|11107.6|11109.4|11107.4|11109.6|11107.6|11102.6|11100.6|319
1596708300000|2020-08-06 10:05:00|11109.7|11107.7|11103.9|11101.9|11109.7|11107.7|11102.8|11100.8|248
1596708600000|2020-08-06 10:10:00|11104.1|11102.1|11105.1|11103.1|11107.7|11105.7|11102.8|11100.8|221
1596708900000|2020-08-06 10:15:00|11105.2|11103.2|11104.7|11102.7|11108.7|11106.7|11103.9|11101.9|264
1596709200000|2020-08-06 10:20:00|11104.6|11102.6|11101.7|11099.7|11109.8|11107.8|11101.6|11099.6|329
1596709500000|2020-08-06 10:25:00|11101.6|11099.6|11097.6|11095.6|11105.1|11103.1|11096.6|11094.6|331
1596709800000|2020-08-06 10:30:00|11097.2|11095.2|11091.2|11089.2|11100.1|11098.1|11090.2|11088.2|991
1596710100000|2020-08-06 10:35:00|11091.3|11089.3|11090.1|11088.1|11091.8|11089.8|11087.4|11085.4|554
1596710400000|2020-08-06 10:40:00|11089.8|11087.8|11091.1|11089.1|11091.1|11089.1|11084.2|11082.2|980
1596710700000|2020-08-06 10:45:00|11090.9|11088.9|11087.4|11085.4|11094.1|11092.1|11084.4|11082.4|766
1596711000000|2020-08-06 10:50:00|11087.3|11085.3|11072.7|11070.7|11087.6|11085.6|11068.6|11066.6|2038
1596711300000|2020-08-06 10:55:00|11073.2|11071.2|11077.2|11075.2|11077.8|11075.8|11070.1|11068.1|951
1596711600000|2020-08-06 11:00:00|11076.6|11074.6|11074.4|11072.4|11078.9|11076.9|11072.1|11070.1|824
1596711900000|2020-08-06 11:05:00|11074.6|11072.6|11081.6|11079.6|11082.1|11080.1|11070.7|11068.7|745
1596712200000|2020-08-06 11:10:00|11081.4|11079.4|11086.6|11084.6|11088.3|11086.3|11080.1|11078.1|793
1596712500000|2020-08-06 11:15:00|11087.1|11085.1|11086.4|11084.4|11089.7|11087.7|11083.3|11081.3|683
1596712800000|2020-08-06 11:20:00|11086.6|11084.6|11083.9|11081.9|11087.6|11085.6|11083.3|11081.3|388
1596713100000|2020-08-06 11:25:00|11083.6|11081.6|11090.8|11088.8|11091.1|11089.1|11078.8|11076.8|762
1596713400000|2020-08-06 11:30:00|11090.7|11088.7|11093.8|11091.8|11098.2|11096.2|11089.4|11087.4|1051
1596713700000|2020-08-06 11:35:00|11093.9|11091.9|11092.2|11090.2|11095.4|11093.4|11091.9|11089.9|328
1596714000000|2020-08-06 11:40:00|11092.1|11090.1|11085.2|11083.2|11094.4|11092.4|11084.2|11082.2|551
1596714300000|2020-08-06 11:45:00|11084.8|11082.8|11065.1|11063.1|11085.9|11083.9|11064.8|11062.8|1504
1596714600000|2020-08-06 11:50:00|11066.6|11064.6|11074.1|11072.1|11075.4|11073.4|11064.8|11062.8|1305
1596714900000|2020-08-06 11:55:00|11073.9|11071.9|11090.1|11088.1|11095.2|11093.2|11072.2|11070.2|2447
1596715200000|2020-08-06 12:00:00|11089.8|11087.8|11082.3|11080.3|11090.6|11088.6|11080.9|11078.9|1094
1596715500000|2020-08-06 12:05:00|11082.1|11080.1|11088.1|11086.1|11089.7|11087.7|11077.8|11075.8|930
1596715800000|2020-08-06 12:10:00|11087.9|11085.9|11091.6|11089.6|11091.6|11089.6|11085.3|11083.3|625
1596716100000|2020-08-06 12:15:00|11090.7|11088.7|11090.7|11088.7|11092.2|11090.2|11084.4|11082.4|802
1596716400000|2020-08-06 12:20:00|11090.8|11088.8|11089.3|11087.3|11091.9|11089.9|11088.6|11086.6|451
1596716700000|2020-08-06 12:25:00|11089.7|11087.7|11091.3|11089.3|11092.9|11090.9|11082.3|11080.3|680
1596717000000|2020-08-06 12:30:00|11101.4|11099.4|11111.8|11109.8|11118.6|11116.6|11094.4|11092.4|4035
1596717300000|2020-08-06 12:35:00|11111.9|11109.9|11112.8|11110.8|11116.6|11114.6|11108.1|11106.1|1525
1596717600000|2020-08-06 12:40:00|11112.9|11110.9|11122.3|11120.3|11124.1|11122.1|11112.8|11110.8|2527
1596717900000|2020-08-06 12:45:00|11122.1|11120.1|11117.8|11115.8|11127.1|11125.1|11117.2|11115.2|1482
1596718200000|2020-08-06 12:50:00|11117.6|11115.6|11121.4|11119.4|11123.6|11121.6|11115.8|11113.8|1145
1596718500000|2020-08-06 12:55:00|11121.6|11119.6|11118.7|11116.7|11123.2|11121.2|11117.7|11115.7|931
1596718800000|2020-08-06 13:00:00|11118.9|11116.9|11111.6|11109.6|11118.9|11116.9|11110.6|11108.6|1173
1596719100000|2020-08-06 13:05:00|11111.7|11109.7|11110.1|11108.1|11116.1|11114.1|11109.3|11107.3|1149
1596719400000|2020-08-06 13:10:00|11110.6|11108.6|11111.1|11109.1|11113.3|11111.3|11108.9|11106.9|1220
1596719700000|2020-08-06 13:15:00|11110.9|11108.9|11109.1|11107.1|11115.3|11113.3|11109.1|11107.1|828
1596720000000|2020-08-06 13:20:00|11108.9|11106.9|11106.4|11104.4|11109.1|11107.1|11106.1|11104.1|991
1596720300000|2020-08-06 13:25:00|11106.6|11104.6|11112.8|11110.8|11114.1|11112.1|11102.1|11100.1|2102
1596720600000|2020-08-06 13:30:00|11112.3|11111.3|11114.8|11113.8|11132.7|11131.7|11108.9|11107.9|11623
1596720900000|2020-08-06 13:35:00|11115.6|11114.6|11100.3|11099.3|11118.9|11117.9|11093.9|11092.9|9771
1596721200000|2020-08-06 13:40:00|11100.8|11099.8|11110.4|11109.4|11114.8|11113.8|11100.8|11099.8|6770
1596721500000|2020-08-06 13:45:00|11110.6|11109.6|11099.4|11098.4|11115.1|11114.1|11096.3|11095.3|6038
1596721800000|2020-08-06 13:50:00|11099.8|11098.8|11109.1|11108.1|11111.9|11110.9|11086.6|11085.6|6808
1596722100000|2020-08-06 13:55:00|11108.6|11107.6|11130.7|11129.7|11130.7|11129.7|11102.3|11101.3|6683
1596722400000|2020-08-06 14:00:00|11130.6|11129.6|11125.8|11124.8|11133.1|11132.1|11120.6|11119.6|4836
1596722700000|2020-08-06 14:05:00|11125.6|11124.6|11129.1|11128.1|11132.8|11131.8|11120.3|11119.3|4246
1596723000000|2020-08-06 14:10:00|11129.5|11128.5|11143.6|11142.6|11152|11151|11126.7|11125.7|7778
1596723300000|2020-08-06 14:15:00|11144|11143|11145|11144|11148.7|11147.7|11139|11138|4307
1596723600000|2020-08-06 14:20:00|11144.5|11143.5|11156.7|11155.7|11157.5|11156.5|11142.4|11141.4|4204
1596723900000|2020-08-06 14:25:00|11156.1|11155.1|11146.7|11145.7|11159.7|11158.7|11145.4|11144.4|4232
1596724200000|2020-08-06 14:30:00|11146.5|11145.5|11140.7|11139.7|11151.7|11150.7|11138.9|11137.9|3759
1596724500000|2020-08-06 14:35:00|11141.1|11140.1|11140.5|11139.5|11152|11151|11139.5|11138.5|3900
1596724800000|2020-08-06 14:40:00|11140.2|11139.2|11110.1|11109.1|11142.4|11141.4|11102.2|11101.2|7111
1596725100000|2020-08-06 14:45:00|11110.5|11109.5|11111.6|11110.6|11117.6|11116.6|11108|11107|4086
1596725400000|2020-08-06 14:50:00|11111.2|11110.2|11110.9|11109.9|11111.2|11110.2|11094.2|11093.2|5095
1596725700000|2020-08-06 14:55:00|11110.6|11109.6|11125.9|11124.9|11130|11129|11108.7|11107.7|4916
1596726000000|2020-08-06 15:00:00|11125.4|11124.4|11135.2|11134.2|11135.6|11134.6|11119.6|11118.6|4046
1596726300000|2020-08-06 15:05:00|11135.5|11134.5|11138.9|11137.9|11143.6|11142.6|11135.5|11134.5|3917
1596726600000|2020-08-06 15:10:00|11139|11138|11135.2|11134.2|11142.9|11141.9|11131.7|11130.7|3119
1596726900000|2020-08-06 15:15:00|11134.9|11133.9|11142.2|11141.2|11142.5|11141.5|11132.9|11131.9|2716
1596727200000|2020-08-06 15:20:00|11142.4|11141.4|11143.1|11142.1|11153.2|11152.2|11142.2|11141.2|5030
1596727500000|2020-08-06 15:25:00|11142.7|11141.7|11129.2|11128.2|11143|11142|11127.4|11126.4|4936
1596727800000|2020-08-06 15:30:00|11129.5|11128.5|11141.5|11140.5|11143.1|11142.1|11125.7|11124.7|4264
1596728100000|2020-08-06 15:35:00|11141.2|11140.2|11136.9|11135.9|11147.5|11146.5|11136.9|11135.9|3331
1596728400000|2020-08-06 15:40:00|11137.2|11136.2|11137|11136|11142.5|11141.5|11125.6|11124.6|3660
1596728700000|2020-08-06 15:45:00|11137.4|11136.4|11141.5|11140.5|11149.7|11148.7|11135.4|11134.4|4015
1596729000000|2020-08-06 15:50:00|11141.6|11140.6|11136.2|11135.2|11144.2|11143.2|11132|11131|3233
1596729300000|2020-08-06 15:55:00|11135.7|11134.7|11139|11138|11144.5|11143.5|11131.5|11130.5|3051
1596729600000|2020-08-06 16:00:00|11138.7|11137.7|11148|11147|11150.1|11149.1|11135.5|11134.5|3349
1596729900000|2020-08-06 16:05:00|11148.2|11147.2|11154.6|11153.6|11158.9|11157.9|11145.2|11144.2|3596
1596730200000|2020-08-06 16:10:00|11155|11154|11162.5|11161.5|11164.9|11163.9|11149|11148|4433
1596730500000|2020-08-06 16:15:00|11163|11162|11159.5|11158.5|11164.2|11163.2|11155.1|11154.1|2485
1596730800000|2020-08-06 16:20:00|11159.7|11158.7|11173.5|11172.5|11174.5|11173.5|11159.7|11158.7|3807
1596731100000|2020-08-06 16:25:00|11173.4|11172.4|11164.2|11163.2|11173.5|11172.5|11164.1|11163.1|2342
1596731400000|2020-08-06 16:30:00|11164.1|11163.1|11162|11161|11166.6|11165.6|11157.2|11156.2|2369
1596731700000|2020-08-06 16:35:00|11162.6|11161.6|11170.5|11169.5|11174|11173|11159.6|11158.6|2322
1596732000000|2020-08-06 16:40:00|11169.5|11168.5|11172.2|11171.2|11173.7|11172.7|11165.4|11164.4|2107
1596732300000|2020-08-06 16:45:00|11172.5|11171.5|11173.2|11172.2|11173.4|11172.4|11167|11166|1643
1596732600000|2020-08-06 16:50:00|11173.6|11172.6|11180.2|11179.2|11182.7|11181.7|11173.6|11172.6|3965
1596732900000|2020-08-06 16:55:00|11180.4|11179.4|11185.1|11184.1|11185.6|11184.6|11174.7|11173.7|2621
1596733200000|2020-08-06 17:00:00|11185|11184|11181.9|11180.9|11185|11184|11176.2|11175.2|2055
1596733500000|2020-08-06 17:05:00|11181.7|11180.7|11176.6|11175.6|11182.6|11181.6|11174|11173|1908
1596733800000|2020-08-06 17:10:00|11176.7|11175.7|11182.2|11181.2|11182.7|11181.7|11176.6|11175.6|1362
1596734100000|2020-08-06 17:15:00|11182|11181|11180|11179|11184.9|11183.9|11176.9|11175.9|1388
1596734400000|2020-08-06 17:20:00|11179.9|11178.9|11194|11193|11194.1|11193.1|11179.9|11178.9|2739
1596734700000|2020-08-06 17:25:00|11193.7|11192.7|11187|11186|11194|11193|11184.5|11183.5|2030
1596735000000|2020-08-06 17:30:00|11187.1|11186.1|11185.2|11184.2|11194.7|11193.7|11184.2|11183.2|2035
1596735300000|2020-08-06 17:35:00|11185.1|11184.1|11191.2|11190.2|11191.6|11190.6|11185|11184|1282
1596735600000|2020-08-06 17:40:00|11191.4|11190.4|11187|11186|11193.9|11192.9|11185.7|11184.7|1257
1596735900000|2020-08-06 17:45:00|11187.1|11186.1|11198|11197|11198.5|11197.5|11183.4|11182.4|2243
1596736200000|2020-08-06 17:50:00|11199.4|11198.4|11208.7|11207.7|11209.2|11208.2|11196.4|11195.4|3689
1596736500000|2020-08-06 17:55:00|11209|11208|11206.5|11205.5|11209.5|11208.5|11200.5|11199.5|2332
1596736800000|2020-08-06 18:00:00|11206.4|11205.4|11221.7|11220.7|11225.1|11224.1|11205.4|11204.4|7172
1596737100000|2020-08-06 18:05:00|11221.9|11220.9|11228.1|11227.1|11228.7|11227.7|11219.9|11218.9|3442
1596737400000|2020-08-06 18:10:00|11228|11227|11227.2|11226.2|11229.7|11228.7|11223.2|11222.2|3147
1596737700000|2020-08-06 18:15:00|11227.5|11226.5|11227|11226|11232.5|11231.5|11224.2|11223.2|2780
1596738000000|2020-08-06 18:20:00|11226.9|11225.9|11234.5|11233.5|11235|11234|11226.7|11225.7|3035
1596738300000|2020-08-06 18:25:00|11234.2|11233.2|11240.9|11239.9|11242.5|11241.5|11230.2|11229.2|3090
1596738600000|2020-08-06 18:30:00|11240.7|11239.7|11249.2|11248.2|11254.4|11253.4|11240|11239|4517
1596738900000|2020-08-06 18:35:00|11249.4|11248.4|11250|11249|11250.9|11249.9|11241.9|11240.9|3045
1596739200000|2020-08-06 18:40:00|11250.1|11249.1|11258.5|11257.5|11259.9|11258.9|11246.7|11245.7|3208
1596739500000|2020-08-06 18:45:00|11258.6|11257.6|11249.7|11248.7|11258.9|11257.9|11246.4|11245.4|2924
1596739800000|2020-08-06 18:50:00|11249.9|11248.9|11260|11259|11265|11264|11249.7|11248.7|3883
1596740100000|2020-08-06 18:55:00|11259.9|11258.9|11261.5|11260.5|11267.4|11266.4|11259.7|11258.7|2418
1596740400000|2020-08-06 19:00:00|11261.6|11260.6|11261.2|11260.2|11267.1|11266.1|11256|11255|3320
1596740700000|2020-08-06 19:05:00|11260.7|11259.7|11257.1|11256.1|11261.5|11260.5|11250.5|11249.5|3398
1596741000000|2020-08-06 19:10:00|11257|11256|11264.7|11263.7|11269.6|11268.6|11255.9|11254.9|2893
1596741300000|2020-08-06 19:15:00|11264.4|11263.4|11279.7|11278.7|11281|11280|11263.9|11262.9|4444
1596741600000|2020-08-06 19:20:00|11279.1|11278.1|11270.1|11269.1|11282.6|11281.6|11269.5|11268.5|3807
1596741900000|2020-08-06 19:25:00|11269|11268|11267.8|11266.8|11270.7|11269.7|11257.1|11256.1|4225
1596742200000|2020-08-06 19:30:00|11268|11267|11262.8|11261.8|11275.3|11274.3|11262|11261|3986
1596742500000|2020-08-06 19:35:00|11263.1|11262.1|11266.3|11265.3|11271|11270|11252.3|11251.3|4686
1596742800000|2020-08-06 19:40:00|11266.1|11265.1|11256.3|11255.3|11269|11268|11255.8|11254.8|3615
1596743100000|2020-08-06 19:45:00|11256.1|11255.1|11248.1|11247.1|11264.1|11263.1|11248.1|11247.1|4267
1596743400000|2020-08-06 19:50:00|11248.2|11247.2|11271.6|11270.6|11271.6|11270.6|11245.1|11244.1|5786
1596743700000|2020-08-06 19:55:00|11271|11270|11264.8|11263.8|11271.6|11270.6|11255.8|11254.8|8231
1596744000000|2020-08-06 20:00:00|11266|11265|11266.1|11264.1|11269.8|11267.8|11257.6|11255.6|2858
1596744300000|2020-08-06 20:05:00|11266.2|11264.2|11265.3|11263.3|11272.3|11270.3|11264.6|11262.6|1645
1596744600000|2020-08-06 20:10:00|11265.2|11263.2|11272.1|11267.1|11272.5|11270.5|11264.5|11262.5|1548
1596744900000|2020-08-06 20:15:00|11271.9|11266.9|11271.3|11266.3|11272.4|11267.4|11269.8|11264.8|0
1596745200000|2020-08-06 20:20:00|11271.2|11266.2|11268.5|11263.5|11271.2|11266.2|11268.2|11263.2|0
1596745500000|2020-08-06 20:25:00|11268.7|11263.7|11268.9|11263.9|11270|11265|11267.2|11262.2|0
1596745800000|2020-08-06 20:30:00|11269.3|11267.3|11269.3|11267.3|11269.6|11267.6|11264.6|11262.6|558
1596746100000|2020-08-06 20:35:00|11269.1|11267.1|11271.6|11269.6|11272.1|11270.1|11267.6|11265.6|274
1596746400000|2020-08-06 20:40:00|11271.3|11269.3|11272.8|11270.8|11274.1|11272.1|11270.8|11268.8|350
1596746700000|2020-08-06 20:45:00|11273.6|11271.6|11273.8|11271.8|11274.3|11272.3|11271.1|11269.1|459
1596747000000|2020-08-06 20:50:00|11273.6|11271.6|11272.6|11270.6|11274.3|11272.3|11272.1|11270.1|260
1596747300000|2020-08-06 20:55:00|11271.6|11269.6|11268.6|11263.6|11272.1|11270.1|11266.6|11263.5|293
1596747600000|2020-08-06 21:00:00|11268.8|11263.8|11270.2|11265.2|11270.7|11265.7|11268.4|11263.4|0
1596747900000|2020-08-06 21:05:00|11270.6|11265.6|11272.9|11267.9|11272.9|11267.9|11270.2|11265.2|0
1596748200000|2020-08-06 21:10:00|11272.5|11267.5|11271.4|11266.4|11273.5|11268.5|11268.8|11263.8|0
1596748500000|2020-08-06 21:15:00|11271.3|11266.3|11269.7|11264.7|11272|11267|11269.7|11264.7|0
1596748800000|2020-08-06 21:20:00|11270.1|11265.1|11270.5|11265.5|11271.7|11266.7|11269.7|11264.7|0
1596749100000|2020-08-06 21:25:00|11270.4|11265.4|11272.2|11267.2|11272.2|11267.2|11270.1|11265.1|0
1596749400000|2020-08-06 21:30:00|11272.8|11267.8|11271.9|11266.9|11272.9|11267.9|11271.9|11266.9|0
1596749700000|2020-08-06 21:35:00|11272.1|11267.1|11271.9|11266.9|11272.6|11267.6|11271.9|11266.9|0
1596750000000|2020-08-06 21:40:00|11272|11267|11272.2|11267.2|11272.2|11267.2|11271.7|11266.7|0
1596750300000|2020-08-06 21:45:00|11272.3|11267.3|11272.9|11267.9|11273.2|11268.2|11272.3|11267.3|0
1596750600000|2020-08-06 21:50:00|11273|11268|11272.2|11267.2|11273|11268|11272.2|11267.2|0
1596750900000|2020-08-06 21:55:00|11272|11267|11272.2|11267.2|11272.8|11267.8|11272|11267|0
1596751200000|2020-08-06 22:00:00|11269.6|11267.6|11265.5|11263.5|11271.6|11269.6|11261.3|11259.3|583
1596751500000|2020-08-06 22:05:00|11265.6|11263.6|11265.5|11263.5|11267.7|11265.7|11264.7|11262.7|131
1596751800000|2020-08-06 22:10:00|11265.7|11263.7|11264.1|11262.1|11266.7|11264.7|11262|11260|149
1596752100000|2020-08-06 22:15:00|11264.8|11262.8|11258.8|11256.8|11265.1|11263.1|11258|11256|234
1596752400000|2020-08-06 22:20:00|11260.2|11258.2|11266.8|11264.8|11267.2|11265.2|11259|11257|246
1596752700000|2020-08-06 22:25:00|11266.7|11264.7|11266.5|11264.5|11267.5|11265.5|11265.1|11263.1|85
1596753000000|2020-08-06 22:30:00|11266.3|11264.3|11267.1|11265.1|11268.2|11266.2|11266|11264|76
1596753300000|2020-08-06 22:35:00|11267|11265|11263|11261|11267|11265|11262.3|11260.3|85
1596753600000|2020-08-06 22:40:00|11263.2|11261.2|11266.5|11264.5|11267.3|11265.3|11263.2|11261.2|90
1596753900000|2020-08-06 22:45:00|11266.3|11264.3|11266.6|11264.6|11267.3|11265.3|11266|11264|38
1596754200000|2020-08-06 22:50:00|11266.7|11264.7|11266|11264|11267.3|11265.3|11265.5|11263.5|67
1596754500000|2020-08-06 22:55:00|11266.1|11264.1|11260.3|11258.3|11266.5|11264.5|11259.7|11257.7|197
1596754800000|2020-08-06 23:00:00|11260|11258|11262.6|11260.6|11264.6|11262.6|11260|11258|188
1596755100000|2020-08-06 23:05:00|11261.8|11259.8|11258.2|11256.2|11262|11260|11258.2|11256.2|204
1596755400000|2020-08-06 23:10:00|11256.6|11254.6|11261.6|11259.6|11262|11260|11256.6|11254.6|153
1596755700000|2020-08-06 23:15:00|11261.7|11259.7|11261.1|11259.1|11262.3|11260.3|11260.5|11258.5|49
1596756000000|2020-08-06 23:20:00|11260.8|11258.8|11261.5|11259.5|11262.6|11260.6|11260.7|11258.7|51
1596756300000|2020-08-06 23:25:00|11261.6|11259.6|11262.2|11260.2|11263|11261|11261.2|11259.2|65
1596756600000|2020-08-06 23:30:00|11262.3|11260.3|11264.1|11262.1|11264.6|11262.6|11261.6|11259.6|89
1596756900000|2020-08-06 23:35:00|11264.3|11262.3|11263.2|11261.2|11264.7|11262.7|11262.2|11260.2|112
1596757200000|2020-08-06 23:40:00|11263.3|11261.3|11262.2|11260.2|11263.5|11261.5|11261.8|11259.8|48
1596757500000|2020-08-06 23:45:00|11262.6|11260.6|11261.1|11259.1|11263|11261|11260.1|11258.1|159
1596757800000|2020-08-06 23:50:00|11261|11259|11262.1|11260.1|11263.2|11261.2|11258.5|11256.5|183
1596758100000|2020-08-06 23:55:00|11262|11260|11261.7|11259.7|11266.3|11264.3|11261.1|11259.1|278
1596758400000|2020-08-07 00:00:00|11261.5|11259.5|11259.3|11257.3|11263.2|11261.2|11255|11253|457
1596758700000|2020-08-07 00:05:00|11259.5|11257.5|11258.1|11256.1|11261.7|11259.7|11256.5|11254.5|252
1596759000000|2020-08-07 00:10:00|11258|11256|11257|11255|11258|11256|11252.2|11250.2|291
1596759300000|2020-08-07 00:15:00|11256.5|11254.5|11259.7|11257.7|11261.8|11259.8|11253|11251|269
1596759600000|2020-08-07 00:20:00|11260.1|11258.1|11286.7|11284.7|11286.7|11284.7|11259.7|11257.7|1098
1596759900000|2020-08-07 00:25:00|11287|11285|11281.7|11279.7|11292|11290|11276.1|11274.1|1172
1596760200000|2020-08-07 00:30:00|11282.3|11280.3|11283.5|11281.5|11284.1|11282.1|11277.6|11275.6|348
1596760500000|2020-08-07 00:35:00|11282.7|11280.7|11279.6|11277.6|11282.7|11280.7|11274.3|11272.3|438
1596760800000|2020-08-07 00:40:00|11279.5|11277.5|11280.7|11278.7|11282.6|11280.6|11276.7|11274.7|196
1596761100000|2020-08-07 00:45:00|11280.8|11278.8|11277.3|11275.3|11281.3|11279.3|11274.5|11272.5|209
1596761400000|2020-08-07 00:50:00|11277.2|11275.2|11275.5|11273.5|11277.3|11275.3|11272.8|11270.8|250
1596761700000|2020-08-07 00:55:00|11275.7|11273.7|11277.8|11275.8|11278.8|11276.8|11274.5|11272.5|212
1596762000000|2020-08-07 01:00:00|11277.7|11275.7|11262.7|11260.7|11281|11279|11258|11256|1022
1596762300000|2020-08-07 01:05:00|11264.1|11262.1|11261|11259|11265.8|11263.8|11259.3|11257.3|327
1596762600000|2020-08-07 01:10:00|11261.2|11259.2|11273.5|11271.5|11274.3|11272.3|11260.3|11258.3|404
1596762900000|2020-08-07 01:15:00|11273.3|11271.3|11270.3|11268.3|11277.3|11275.3|11262.7|11260.7|529
1596763200000|2020-08-07 01:20:00|11270.2|11268.2|11269|11267|11274|11272|11266.5|11264.5|252
1596763500000|2020-08-07 01:25:00|11269.1|11267.1|11263.8|11261.8|11269.5|11267.5|11260.8|11258.8|407
1596763800000|2020-08-07 01:30:00|11263.7|11261.7|11264.3|11262.3|11267.6|11265.6|11260.7|11258.7|438
1596764100000|2020-08-07 01:35:00|11264.2|11262.2|11264.8|11262.8|11268.3|11266.3|11259.6|11257.6|438
1596764400000|2020-08-07 01:40:00|11264.7|11262.7|11264.5|11262.5|11267.6|11265.6|11262.6|11260.6|233
1596764700000|2020-08-07 01:45:00|11264.8|11262.8|11274|11272|11274.1|11272.1|11264.8|11262.8|347
1596765000000|2020-08-07 01:50:00|11273.8|11271.8|11269.3|11267.3|11274.7|11272.7|11269.2|11267.2|263
1596765300000|2020-08-07 01:55:00|11269.5|11267.5|11269|11267|11271.6|11269.6|11266.2|11264.2|223
1596765600000|2020-08-07 02:00:00|11268.8|11266.8|11268.7|11266.7|11272.2|11270.2|11266|11264|238
1596765900000|2020-08-07 02:05:00|11269.2|11267.2|11268.3|11266.3|11273.5|11271.5|11267.7|11265.7|384
1596766200000|2020-08-07 02:10:00|11267.8|11265.8|11261.1|11259.1|11268.5|11266.5|11261.1|11259.1|349
1596766500000|2020-08-07 02:15:00|11261|11259|11255.3|11253.3|11263.1|11261.1|11255.2|11253.2|498
1596766800000|2020-08-07 02:20:00|11254.7|11252.7|11258.1|11256.1|11259.8|11257.8|11254.5|11252.5|328
1596767100000|2020-08-07 02:25:00|11257.8|11255.8|11240.3|11238.3|11257.8|11255.8|11240|11238|1223
1596767400000|2020-08-07 02:30:00|11240.2|11238.2|11235|11233|11240.5|11238.5|11228.3|11226.3|1494
1596767700000|2020-08-07 02:35:00|11234.8|11232.8|11240.1|11238.1|11241.6|11239.6|11234.3|11232.3|746
1596768000000|2020-08-07 02:40:00|11240|11238|11239.8|11237.8|11240.3|11238.3|11236.1|11234.1|479
1596768300000|2020-08-07 02:45:00|11239.7|11237.7|11239.2|11237.2|11241.6|11239.6|11237.3|11235.3|402
1596768600000|2020-08-07 02:50:00|11239.3|11237.3|11240|11238|11242.3|11240.3|11238|11236|322
1596768900000|2020-08-07 02:55:00|11240.1|11238.1|11242.8|11240.8|11243|11241|11237.6|11235.6|345
1596769200000|2020-08-07 03:00:00|11242.6|11240.6|11243.5|11241.5|11244.3|11242.3|11239.3|11237.3|348
1596769500000|2020-08-07 03:05:00|11243.8|11241.8|11237.3|11235.3|11243.8|11241.8|11235.1|11233.1|295
1596769800000|2020-08-07 03:10:00|11237.1|11235.1|11234.6|11232.6|11237.3|11235.3|11227.8|11225.8|595
1596770100000|2020-08-07 03:15:00|11234.8|11232.8|11238|11236|11241.6|11239.6|11233.7|11231.7|364
1596770400000|2020-08-07 03:20:00|11237.8|11235.8|11237.3|11235.3|11238.8|11236.8|11230.2|11228.2|343
1596770700000|2020-08-07 03:25:00|11237.1|11235.1|11221.3|11219.3|11238.6|11236.6|11220.5|11218.5|1030
1596771000000|2020-08-07 03:30:00|11221.6|11219.6|11222.3|11220.3|11224.8|11222.8|11217.5|11215.5|881
1596771300000|2020-08-07 03:35:00|11222.2|11220.2|11219.7|11217.7|11224.7|11222.7|11219.7|11217.7|449
1596771600000|2020-08-07 03:40:00|11219.6|11217.6|11213.8|11211.8|11221|11219|11211.2|11209.2|895
1596771900000|2020-08-07 03:45:00|11214.1|11212.1|11221.8|11219.8|11223.6|11221.6|11212.8|11210.8|729
1596772200000|2020-08-07 03:50:00|11222|11220|11208.8|11206.8|11222|11220|11207.6|11205.6|680
1596772500000|2020-08-07 03:55:00|11207.8|11205.8|11204.2|11202.2|11210.2|11208.2|11201.3|11199.3|1263
1596772800000|2020-08-07 04:00:00|11203.8|11201.8|11201.5|11199.5|11207.3|11205.3|11193.3|11191.3|1217
1596773100000|2020-08-07 04:05:00|11201.3|11199.3|11201.8|11199.8|11203.6|11201.6|11196.2|11194.2|983
1596773400000|2020-08-07 04:10:00|11202|11200|11206.7|11204.7|11207.6|11205.6|11197.1|11195.1|760
1596773700000|2020-08-07 04:15:00|11206.6|11204.6|11208|11206|11208|11206|11204.2|11202.2|275
1596774000000|2020-08-07 04:20:00|11208.1|11206.1|11210.7|11208.7|11211.3|11209.3|11205.2|11203.2|345
1596774300000|2020-08-07 04:25:00|11210.6|11208.6|11206.8|11204.8|11210.6|11208.6|11206|11204|216
1596774600000|2020-08-07 04:30:00|11207.3|11205.3|11209.8|11207.8|11211.3|11209.3|11203.1|11201.1|405
1596774900000|2020-08-07 04:35:00|11210.1|11208.1|11213.6|11211.6|11214.6|11212.6|11209.7|11207.7|316
1596775200000|2020-08-07 04:40:00|11213.7|11211.7|11214.2|11212.2|11215.5|11213.5|11210.8|11208.8|279
1596775500000|2020-08-07 04:45:00|11214.3|11212.3|11210.3|11208.3|11215.3|11213.3|11209.8|11207.8|263
1596775800000|2020-08-07 04:50:00|11210.5|11208.5|11213.1|11211.1|11214.7|11212.7|11210.2|11208.2|182
1596776100000|2020-08-07 04:55:00|11213|11211|11214.2|11212.2|11214.3|11212.3|11208.6|11206.6|177
1596776400000|2020-08-07 05:00:00|11214.1|11212.1|11202.7|11200.7|11217.8|11215.8|11201.3|11199.3|629
1596776700000|2020-08-07 05:05:00|11202.8|11200.8|11199.8|11197.8|11206.7|11204.7|11198.5|11196.5|352
1596777000000|2020-08-07 05:10:00|11199.6|11197.6|11202.6|11200.6|11203.1|11201.1|11198.1|11196.1|432
1596777300000|2020-08-07 05:15:00|11202.5|11200.5|11202|11200|11205.2|11203.2|11200.8|11198.8|289
1596777600000|2020-08-07 05:20:00|11202.1|11200.1|11204.6|11202.6|11205.5|11203.5|11200.8|11198.8|165
1596777900000|2020-08-07 05:25:00|11204.5|11202.5|11200.8|11198.8|11206.6|11204.6|11200.3|11198.3|289
1596778200000|2020-08-07 05:30:00|11200.3|11198.3|11212.2|11210.2|11213.3|11211.3|11200.2|11198.2|702
1596778500000|2020-08-07 05:35:00|11212.1|11210.1|11220.8|11218.8|11221|11219|11208.5|11206.5|664
1596778800000|2020-08-07 05:40:00|11221.1|11219.1|11219.7|11217.7|11222.6|11220.6|11215.3|11213.3|588
1596779100000|2020-08-07 05:45:00|11219.6|11217.6|11219.3|11217.3|11224.6|11222.6|11216.7|11214.7|558
1596779400000|2020-08-07 05:50:00|11219.5|11217.5|11220.7|11218.7|11223.7|11221.7|11216.6|11214.6|462
1596779700000|2020-08-07 05:55:00|11220.6|11218.6|11219.7|11217.7|11222.3|11220.3|11218.3|11216.3|194
1596780000000|2020-08-07 06:00:00|11221.7|11219.7|11223.8|11221.8|11228.3|11226.3|11220.3|11218.3|762
1596780300000|2020-08-07 06:05:00|11224|11222|11221.1|11219.1|11228.2|11226.2|11220.7|11218.7|387
1596780600000|2020-08-07 06:10:00|11221|11219|11218.5|11216.5|11222|11220|11214|11212|422
1596780900000|2020-08-07 06:15:00|11218.6|11216.6|11231|11229|11233.3|11231.3|11218.6|11216.6|674
1596781200000|2020-08-07 06:20:00|11231.3|11229.3|11224.1|11222.1|11231.5|11229.5|11223.8|11221.8|328
1596781500000|2020-08-07 06:25:00|11224|11222|11232|11230|11232.7|11230.7|11221.8|11219.8|408
1596781800000|2020-08-07 06:30:00|11232.3|11230.3|11229.6|11227.6|11235.3|11233.3|11227.6|11225.6|457
1596782100000|2020-08-07 06:35:00|11229.5|11227.5|11228.1|11226.1|11231.3|11229.3|11226.8|11224.8|274
1596782400000|2020-08-07 06:40:00|11228.2|11226.2|11223.5|11221.5|11228.2|11226.2|11222.6|11220.6|273
1596782700000|2020-08-07 06:45:00|11223.6|11221.6|11221|11219|11224.8|11222.8|11218.1|11216.1|355
1596783000000|2020-08-07 06:50:00|11222|11220|11219.8|11217.8|11222.5|11220.5|11217.7|11215.7|206
1596783300000|2020-08-07 06:55:00|11220|11218|11212.7|11210.7|11221.1|11219.1|11210.7|11208.7|508
1596783600000|2020-08-07 07:00:00|11212.3|11210.3|11220.8|11218.8|11228.6|11226.6|11207.5|11205.5|1260
1596783900000|2020-08-07 07:05:00|11220.6|11218.6|11211|11209|11222.2|11220.2|11206.5|11204.5|770
1596784200000|2020-08-07 07:10:00|11210.5|11208.5|11212.6|11210.6|11213.7|11211.7|11203.2|11201.2|527
1596784500000|2020-08-07 07:15:00|11212.7|11210.7|11221|11219|11223|11221|11211.1|11209.1|518
1596784800000|2020-08-07 07:20:00|11220.8|11218.8|11229.1|11227.1|11233.2|11231.2|11216.3|11214.3|830
1596785100000|2020-08-07 07:25:00|11229|11227|11231.3|11229.3|11237.1|11235.1|11228.8|11226.8|653
1596785400000|2020-08-07 07:30:00|11230.7|11228.7|11232.8|11230.8|11236.8|11234.8|11229|11227|502
1596785700000|2020-08-07 07:35:00|11232.7|11230.7|11234|11232|11239.8|11237.8|11230.3|11228.3|597
1596786000000|2020-08-07 07:40:00|11233.7|11231.7|11233.8|11231.8|11238.7|11236.7|11232.6|11230.6|319
1596786300000|2020-08-07 07:45:00|11233.7|11231.7|11237.6|11235.6|11239.5|11237.5|11231|11229|477
1596786600000|2020-08-07 07:50:00|11237.7|11235.7|11232.1|11230.1|11240.2|11238.2|11231.6|11229.6|418
1596786900000|2020-08-07 07:55:00|11232.2|11230.2|11244.5|11242.5|11245.7|11243.7|11227.7|11225.7|842
1596787200000|2020-08-07 08:00:00|11244.6|11242.6|11239.8|11237.8|11248.6|11246.6|11238.5|11236.5|773
1596787500000|2020-08-07 08:05:00|11239.7|11237.7|11224.5|11222.5|11240.2|11238.2|11222.8|11220.8|745
1596787800000|2020-08-07 08:10:00|11224.2|11222.2|11228.7|11226.7|11230.5|11228.5|11222.8|11220.8|505
1596788100000|2020-08-07 08:15:00|11229|11227|11231.3|11229.3|11233.1|11231.1|11224.3|11222.3|383
1596788400000|2020-08-07 08:20:00|11231.2|11229.2|11221.3|11219.3|11231.2|11229.2|11218.5|11216.5|394
1596788700000|2020-08-07 08:25:00|11221.2|11219.2|11217|11215|11223.3|11221.3|11216.7|11214.7|453
1596789000000|2020-08-07 08:30:00|11216.8|11214.8|11216.7|11214.7|11223.2|11221.2|11215.1|11213.1|543
1596789300000|2020-08-07 08:35:00|11216.6|11214.6|11216.8|11214.8|11218.5|11216.5|11212.1|11210.1|489
1596789600000|2020-08-07 08:40:00|11216.5|11214.5|11217.5|11215.5|11220.5|11218.5|11214.1|11212.1|483
1596789900000|2020-08-07 08:45:00|11217.3|11215.3|11221.7|11219.7|11222.3|11220.3|11214.8|11212.8|283
1596790200000|2020-08-07 08:50:00|11221.6|11219.6|11224|11222|11224.3|11222.3|11220.3|11218.3|332
1596790500000|2020-08-07 08:55:00|11224.1|11222.1|11225.7|11223.7|11226.3|11224.3|11223|11221|296
1596790800000|2020-08-07 09:00:00|11225.6|11223.6|11213.7|11211.7|11228.3|11226.3|11213.7|11211.7|458
1596791100000|2020-08-07 09:05:00|11213.6|11211.6|11211.3|11209.3|11214.1|11212.1|11204.5|11202.5|912
1596791400000|2020-08-07 09:10:00|11211.6|11209.6|11204.5|11202.5|11212.8|11210.8|11204.5|11202.5|469
1596791700000|2020-08-07 09:15:00|11204|11202|11210.2|11208.2|11213.6|11211.6|11199.5|11197.5|894
1596792000000|2020-08-07 09:20:00|11210.3|11208.3|11211.3|11209.3|11211.3|11209.3|11205.2|11203.2|354
1596792300000|2020-08-07 09:25:00|11210.8|11208.8|11209.3|11207.3|11210.8|11208.8|11201.3|11199.3|379
1596792600000|2020-08-07 09:30:00|11209.2|11207.2|11207.2|11205.2|11213.3|11211.3|11203.5|11201.5|282
1596792900000|2020-08-07 09:35:00|11207.1|11205.1|11214.6|11212.6|11215.7|11213.7|11205.3|11203.3|333
1596793200000|2020-08-07 09:40:00|11214|11212|11217.1|11215.1|11217.3|11215.3|11212.5|11210.5|351
1596793500000|2020-08-07 09:45:00|11217.2|11215.2|11215.5|11213.5|11219.8|11217.8|11215.5|11213.5|257
1596793800000|2020-08-07 09:50:00|11216|11214|11219.7|11217.7|11220|11218|11212.5|11210.5|327
1596794100000|2020-08-07 09:55:00|11219.8|11217.8|11217.3|11215.3|11220|11218|11215|11213|217
1596794400000|2020-08-07 10:00:00|11217.5|11215.5|11218.5|11216.5|11219.7|11217.7|11213.1|11211.1|209
1596794700000|2020-08-07 10:05:00|11218.3|11216.3|11212.2|11210.2|11222|11220|11209.7|11207.7|359
1596795000000|2020-08-07 10:10:00|11212|11210|11213.6|11211.6|11214.8|11212.8|11209.6|11207.6|232
1596795300000|2020-08-07 10:15:00|11213.5|11211.5|11208.8|11206.8|11214.8|11212.8|11208.5|11206.5|262
1596795600000|2020-08-07 10:20:00|11208.5|11206.5|11217.1|11215.1|11218.5|11216.5|11206.3|11204.3|299
1596795900000|2020-08-07 10:25:00|11217|11215|11215.7|11213.7|11219.1|11217.1|11215.5|11213.5|164
1596796200000|2020-08-07 10:30:00|11216.2|11214.2|11211|11209|11216.7|11214.7|11209.3|11207.3|269
1596796500000|2020-08-07 10:35:00|11211.1|11209.1|11216.2|11214.2|11216.8|11214.8|11210|11208|278
1596796800000|2020-08-07 10:40:00|11216.1|11214.1|11216.5|11214.5|11218.3|11216.3|11213.6|11211.6|267
1596797100000|2020-08-07 10:45:00|11217.5|11215.5|11219.7|11217.7|11221|11219|11216.6|11214.6|206
1596797400000|2020-08-07 10:50:00|11219.8|11217.8|11224.3|11222.3|11225.2|11223.2|11218.6|11216.6|346
1596797700000|2020-08-07 10:55:00|11224.2|11222.2|11225.3|11223.3|11226.7|11224.7|11222.2|11220.2|268
1596798000000|2020-08-07 11:00:00|11226.2|11224.2|11225.7|11223.7|11231.8|11229.8|11225.1|11223.1|651
1596798300000|2020-08-07 11:05:00|11225.5|11223.5|11224.2|11222.2|11225.8|11223.8|11222.2|11220.2|314
1596798600000|2020-08-07 11:10:00|11224.3|11222.3|11228.1|11226.1|11229.1|11227.1|11223|11221|300
1596798900000|2020-08-07 11:15:00|11228|11226|11222.7|11220.7|11229.1|11227.1|11222.5|11220.5|260
1596799200000|2020-08-07 11:20:00|11222.5|11220.5|11223.5|11221.5|11228.1|11226.1|11220.7|11218.7|311
1596799500000|2020-08-07 11:25:00|11223.6|11221.6|11228.7|11226.7|11229.2|11227.2|11223.6|11221.6|264
1596799800000|2020-08-07 11:30:00|11228.6|11226.6|11227.7|11225.7|11232.6|11230.6|11226.1|11224.1|374
1596800100000|2020-08-07 11:35:00|11227.8|11225.8|11225.5|11223.5|11228.6|11226.6|11222.1|11220.1|370
1596800400000|2020-08-07 11:40:00|11226.1|11224.1|11226.8|11224.8|11228.7|11226.7|11224.3|11222.3|241
1596800700000|2020-08-07 11:45:00|11227.2|11225.2|11228.3|11226.3|11230.2|11228.2|11224.6|11222.6|431
1596801000000|2020-08-07 11:50:00|11228.5|11226.5|11225.1|11223.1|11229.8|11227.8|11223.3|11221.3|304
1596801300000|2020-08-07 11:55:00|11225.2|11223.2|11227.3|11225.3|11227.7|11225.7|11225|11223|191
1596801600000|2020-08-07 12:00:00|11227|11225|11219|11217|11228.2|11226.2|11215|11213|1098
1596801900000|2020-08-07 12:05:00|11220|11218|11216.1|11214.1|11221.1|11219.1|11215.3|11213.3|435
1596802200000|2020-08-07 12:10:00|11216.2|11214.2|11224.3|11222.3|11224.8|11222.8|11215.3|11213.3|528
1596802500000|2020-08-07 12:15:00|11223.8|11221.8|11231.3|11229.3|11231.8|11229.8|11222.7|11220.7|727
1596802800000|2020-08-07 12:20:00|11230.8|11228.8|11235.1|11233.1|11237|11235|11229.5|11227.5|880
1596803100000|2020-08-07 12:25:00|11235.3|11233.3|11231.7|11229.7|11238.6|11236.6|11229.2|11227.2|927
1596803400000|2020-08-07 12:30:00|11231.6|11229.6|11253.8|11251.8|11266.5|11264.5|11231.6|11229.6|5994
1596803700000|2020-08-07 12:35:00|11254|11252|11246.6|11244.6|11254.5|11252.5|11244.6|11242.6|2213
1596804000000|2020-08-07 12:40:00|11246.8|11244.8|11217|11215|11248.8|11246.8|11215.2|11213.2|4946
1596804300000|2020-08-07 12:45:00|11216.6|11214.6|11225.1|11223.1|11229.8|11227.8|11212.6|11210.6|3392
1596804600000|2020-08-07 12:50:00|11224.6|11222.6|11232.5|11230.5|11232.5|11230.5|11220.2|11218.2|1550
1596804900000|2020-08-07 12:55:00|11232.6|11230.6|11228.5|11226.5|11232.6|11230.6|11226|11224|1045
1596805200000|2020-08-07 13:00:00|11228.3|11226.3|11227.3|11225.3|11230.6|11228.6|11224.3|11222.3|934
1596805500000|2020-08-07 13:05:00|11227.6|11225.6|11226.8|11224.8|11229|11227|11223|11221|1166
1596805800000|2020-08-07 13:10:00|11227|11225|11228.1|11226.1|11228.7|11226.7|11224.5|11222.5|961
1596806100000|2020-08-07 13:15:00|11228|11226|11227.5|11225.5|11230.2|11228.2|11224.7|11222.7|1521
1596806400000|2020-08-07 13:20:00|11227.6|11225.6|11225.2|11223.2|11229.3|11227.3|11224.3|11222.3|952
1596806700000|2020-08-07 13:25:00|11225|11223|11243.2|11241.2|11243.2|11241.2|11223|11221|2290
1596807000000|2020-08-07 13:30:00|11242.7|11241.7|11240.8|11239.8|11248.7|11247.7|11216.8|11215.8|13075
1596807300000|2020-08-07 13:35:00|11239.8|11238.8|11226.3|11225.3|11242.2|11241.2|11226.3|11225.3|9012
1596807600000|2020-08-07 13:40:00|11226|11225|11234.8|11233.8|11246.3|11245.3|11219.8|11218.8|10062
1596807900000|2020-08-07 13:45:00|11234.6|11233.6|11253.6|11252.6|11255.2|11254.2|11229.6|11228.6|6348
1596808200000|2020-08-07 13:50:00|11254.3|11253.3|11250.8|11249.8|11255.1|11254.1|11248.1|11247.1|3699
1596808500000|2020-08-07 13:55:00|11251.5|11250.5|11256.1|11255.1|11259.8|11258.8|11244.1|11243.1|4692
1596808800000|2020-08-07 14:00:00|11256.8|11255.8|11239.8|11238.8|11258.5|11257.5|11236.8|11235.8|5131
1596809100000|2020-08-07 14:05:00|11240|11239|11244.3|11243.3|11244.8|11243.8|11226.1|11225.1|6167
1596809400000|2020-08-07 14:10:00|11245.7|11244.7|11243.4|11242.4|11256.9|11255.9|11239.4|11238.4|4037
1596809700000|2020-08-07 14:15:00|11243.2|11242.2|11231|11230|11247.4|11246.4|11229.4|11228.4|3697
1596810000000|2020-08-07 14:20:00|11231.2|11230.2|11229.4|11228.4|11231.8|11230.8|11216.7|11215.7|6173
1596810300000|2020-08-07 14:25:00|11229.7|11228.7|11238.2|11237.2|11239.7|11238.7|11228.8|11227.8|3792
1596810600000|2020-08-07 14:30:00|11238.4|11237.4|11256.2|11255.2|11257.4|11256.4|11236.5|11235.5|5256
1596810900000|2020-08-07 14:35:00|11256.4|11255.4|11242.8|11241.8|11257.8|11256.8|11236.7|11235.7|4030
1596811200000|2020-08-07 14:40:00|11243|11242|11241.7|11240.7|11253.2|11252.2|11237.2|11236.2|5092
1596811500000|2020-08-07 14:45:00|11241.8|11240.8|11252.3|11251.3|11254.2|11253.2|11237.4|11236.4|3545
1596811800000|2020-08-07 14:50:00|11252.2|11251.2|11274.9|11273.9|11276.2|11275.2|11246.7|11245.7|7145
1596812100000|2020-08-07 14:55:00|11274.7|11273.7|11269.9|11268.9|11277.5|11276.5|11268.4|11267.4|4325
1596812400000|2020-08-07 15:00:00|11270.4|11269.4|11257.2|11256.2|11274|11273|11253.7|11252.7|4347
1596812700000|2020-08-07 15:05:00|11257.3|11256.3|11257.9|11256.9|11262.7|11261.7|11249.9|11248.9|3858
1596813000000|2020-08-07 15:10:00|11257.8|11256.8|11249.7|11248.7|11263.7|11262.7|11248.9|11247.9|3655
1596813300000|2020-08-07 15:15:00|11249.4|11248.4|11226.5|11225.5|11250.2|11249.2|11225.5|11224.5|4841
1596813600000|2020-08-07 15:20:00|11226.4|11225.4|11228.3|11227.3|11236.2|11235.2|11225.7|11224.7|4165
1596813900000|2020-08-07 15:25:00|11228.2|11227.2|11214.2|11213.2|11230.7|11229.7|11213|11212|5043
1596814200000|2020-08-07 15:30:00|11214.4|11213.4|11227.9|11226.9|11233.3|11232.3|11212.7|11211.7|4036
1596814500000|2020-08-07 15:35:00|11228.3|11227.3|11222.2|11221.2|11232.9|11231.9|11219.3|11218.3|3472
1596814800000|2020-08-07 15:40:00|11222.5|11221.5|11226.2|11225.2|11231.2|11230.2|11219.2|11218.2|3007
1596815100000|2020-08-07 15:45:00|11226.4|11225.4|11227.5|11226.5|11230.9|11229.9|11223.4|11222.4|2483
1596815400000|2020-08-07 15:50:00|11226.9|11225.9|11208.8|11207.8|11227.2|11226.2|11206.5|11205.5|4665
1596815700000|2020-08-07 15:55:00|11209.2|11208.2|11184.3|11183.3|11210.7|11209.7|11182.4|11181.4|7429
1596816000000|2020-08-07 16:00:00|11184.2|11183.2|11184.2|11183.2|11194|11193|11174.2|11173.2|5938
1596816300000|2020-08-07 16:05:00|11183.7|11182.7|11177.4|11176.4|11185.4|11184.4|11169.2|11168.2|5422
1596816600000|2020-08-07 16:10:00|11177.9|11176.9|11199.4|11198.4|11200.2|11199.2|11177.9|11176.9|4007
1596816900000|2020-08-07 16:15:00|11199.2|11198.2|11198.3|11197.3|11204.2|11203.2|11192.7|11191.7|3347
1596817200000|2020-08-07 16:20:00|11198.4|11197.4|11197.5|11196.5|11203.2|11202.2|11193.4|11192.4|2453
1596817500000|2020-08-07 16:25:00|11197.4|11196.4|11204.9|11203.9|11207.8|11206.8|11197.2|11196.2|3162
1596817800000|2020-08-07 16:30:00|11205.3|11204.3|11206.7|11205.7|11207.8|11206.8|11193.8|11192.8|3009
1596818100000|2020-08-07 16:35:00|11206.5|11205.5|11206.9|11205.9|11215.3|11214.3|11203.2|11202.2|3550
1596818400000|2020-08-07 16:40:00|11205.7|11204.7|11197.2|11196.2|11207|11206|11194.5|11193.5|2364
1596818700000|2020-08-07 16:45:00|11197.5|11196.5|11161.2|11160.2|11198|11197|11161.2|11160.2|6888
1596819000000|2020-08-07 16:50:00|11161.3|11160.3|11152.7|11151.7|11173.3|11172.3|11150|11149|8927
1596819300000|2020-08-07 16:55:00|11153.5|11152.5|11146.2|11145.2|11159.5|11158.5|11145.1|11144.1|5370
1596819600000|2020-08-07 17:00:00|11145.7|11144.7|11134.2|11133.2|11149|11148|11130|11129|6508
1596819900000|2020-08-07 17:05:00|11133.2|11132.2|11116.7|11115.7|11141.2|11140.2|11114.5|11113.5|6456
1596820200000|2020-08-07 17:10:00|11116.5|11115.5|11096.2|11095.2|11119.7|11118.7|11096|11095|10269
1596820500000|2020-08-07 17:15:00|11096.5|11095.5|11094.5|11093.5|11116.7|11115.7|11089.5|11088.5|9381
1596820800000|2020-08-07 17:20:00|11094|11093|11097|11096|11104.5|11103.5|11085.8|11084.8|5560
1596821100000|2020-08-07 17:25:00|11096.8|11095.8|11114|11113|11116.7|11115.7|11094.5|11093.5|5342
1596821400000|2020-08-07 17:30:00|11114.2|11113.2|11124|11123|11124|11123|11105.2|11104.2|4231
1596821700000|2020-08-07 17:35:00|11124.2|11123.2|11137.6|11136.6|11139|11138|11122.7|11121.7|4640
1596822000000|2020-08-07 17:40:00|11137.2|11136.2|11123.7|11122.7|11140.6|11139.6|11121.1|11120.1|4114
1596822300000|2020-08-07 17:45:00|11123.5|11122.5|11092.8|11091.8|11128.1|11127.1|11089.8|11088.8|7025
1596822600000|2020-08-07 17:50:00|11092.6|11091.6|11085|11084|11098.1|11097.1|11080.8|11079.8|5222
1596822900000|2020-08-07 17:55:00|11084.6|11083.6|11083|11082|11102|11101|11076.1|11075.1|5808
1596823200000|2020-08-07 18:00:00|11082.7|11081.7|11101.5|11100.5|11112.1|11111.1|11082.3|11081.3|5770
1596823500000|2020-08-07 18:05:00|11101.7|11100.7|11077|11076|11104.5|11103.5|11069.5|11068.5|6274
1596823800000|2020-08-07 18:10:00|11077.2|11076.2|11095.8|11094.8|11101.8|11100.8|11074|11073|5321
1596824100000|2020-08-07 18:15:00|11096|11095|11071.2|11070.2|11096.2|11095.2|11070.7|11069.7|4328
1596824400000|2020-08-07 18:20:00|11071.5|11070.5|11048.2|11047.2|11080.5|11079.5|11044.2|11043.2|7941
1596824700000|2020-08-07 18:25:00|11048.3|11047.3|11052.2|11051.2|11063.5|11062.5|11045.5|11044.5|4959
1596825000000|2020-08-07 18:30:00|11052|11051|11076.3|11075.3|11076.7|11075.7|11047.2|11046.2|5309
1596825300000|2020-08-07 18:35:00|11076.1|11075.1|11078.6|11077.6|11083.1|11082.1|11070|11069|4021
1596825600000|2020-08-07 18:40:00|11078.5|11077.5|11075.7|11074.7|11079.7|11078.7|11058|11057|3737
1596825900000|2020-08-07 18:45:00|11075.2|11074.2|11083|11082|11091.2|11090.2|11062.7|11061.7|4578
1596826200000|2020-08-07 18:50:00|11083.2|11082.2|11086|11085|11095.1|11094.1|11075.5|11074.5|5091
1596826500000|2020-08-07 18:55:00|11085.7|11084.7|11093|11092|11097.5|11096.5|11084.7|11083.7|3452
1596826800000|2020-08-07 19:00:00|11092.7|11091.7|11122.5|11121.5|11123.5|11122.5|11091.3|11090.3|6029
1596827100000|2020-08-07 19:05:00|11122.7|11121.7|11117.3|11116.3|11123|11122|11105.2|11104.2|4784
1596827400000|2020-08-07 19:10:00|11117.2|11116.2|11085.5|11084.5|11120.3|11119.3|11082.5|11081.5|9821
1596827700000|2020-08-07 19:15:00|11085.7|11084.7|11109|11108|11110.7|11109.7|11085.7|11084.7|4429
1596828000000|2020-08-07 19:20:00|11109.2|11108.2|11112.5|11111.5|11120.7|11119.7|11100.5|11099.5|3352
1596828300000|2020-08-07 19:25:00|11112.7|11111.7|11094|11093|11125.9|11124.9|11090.7|11089.7|6070
1596828600000|2020-08-07 19:30:00|11093.6|11092.6|11106.5|11105.5|11116.4|11115.4|11089.6|11088.6|4837
1596828900000|2020-08-07 19:35:00|11105.4|11104.4|11121.1|11120.1|11122.2|11121.2|11101|11100|4341
1596829200000|2020-08-07 19:40:00|11121.4|11120.4|11137.7|11136.7|11138.4|11137.4|11113.7|11112.7|5144
1596829500000|2020-08-07 19:45:00|11138.2|11137.2|11145|11144|11148|11147|11134.5|11133.5|6276
1596829800000|2020-08-07 19:50:00|11144|11143|11135|11134|11145.6|11144.6|11124.2|11123.2|6323
1596830100000|2020-08-07 19:55:00|11135.2|11134.2|11137.4|11136.4|11138.7|11137.7|11130.6|11129.6|8210
1596830400000|2020-08-07 20:00:00|11137.2|11136.2|11132.4|11130.4|11140|11138|11130.9|11128.9|3633
1596830700000|2020-08-07 20:05:00|11131.5|11129.5|11132.4|11130.4|11136.2|11134.2|11131.2|11129.2|1528
1596831000000|2020-08-07 20:10:00|11132|11130|11134.3|11129.3|11135.3|11133.3|11129.7|11127.7|1674
1596831300000|2020-08-07 20:15:00|11134.1|11129.1|11134.1|11129.1|11135.6|11130.6|11133.4|11128.4|7
1596831600000|2020-08-07 20:20:00|11134.2|11129.2|11134.3|11129.3|11134.3|11129.3|11132.4|11127.4|0
1596831900000|2020-08-07 20:25:00|11134.4|11129.4|11133|11128|11134.4|11129.4|11132.9|11127.9|0
1596832200000|2020-08-07 20:30:00|11135.3|11133.3|11135.8|11133.8|11136|11134|11131|11129|474
1596832500000|2020-08-07 20:35:00|11135.5|11133.5|11138.3|11136.3|11138.8|11136.8|11135.3|11133.3|319
1596832800000|2020-08-07 20:40:00|11137.5|11135.5|11138.5|11136.5|11139.8|11137.8|11137.5|11135.5|311
1596833100000|2020-08-07 20:45:00|11139|11137|11139.5|11137.5|11140.3|11138.3|11138.3|11136.3|246
1596833400000|2020-08-07 20:50:00|11139.8|11137.8|11140.3|11138.3|11140.3|11138.3|11138.3|11136.3|299
1596833700000|2020-08-07 20:55:00|11141|11139|11141.9|11136.9|11142|11139.8|11139.3|11136.9|329
1597010400000|2020-08-09 22:00:00|11140.3|11138.3|11133.5|11131.5|11144.2|11142.2|11128.7|11126.7|940
1597010700000|2020-08-09 22:05:00|11133.4|11131.4|11137.3|11135.3|11140.7|11138.7|11133.4|11131.4|323
1597011000000|2020-08-09 22:10:00|11137.5|11135.5|11142.2|11140.2|11144|11142|11137.5|11135.5|287
1597011300000|2020-08-09 22:15:00|11142.4|11140.4|11139.5|11137.5|11148.2|11146.2|11138.3|11136.3|437
1597011600000|2020-08-09 22:20:00|11139.2|11137.2|11089.3|11087.3|11140.3|11138.3|11087.8|11085.8|1455
1597011900000|2020-08-09 22:25:00|11089.7|11087.7|11091|11089|11096.9|11094.9|11083.5|11081.5|775
1597012200000|2020-08-09 22:30:00|11090.3|11088.3|11099.9|11097.9|11101.9|11099.9|11089.5|11087.5|472
1597012500000|2020-08-09 22:35:00|11099.3|11097.3|11096.5|11094.5|11102.3|11100.3|11096|11094|342
1597012800000|2020-08-09 22:40:00|11096.7|11094.7|11106.8|11104.8|11107.4|11105.4|11096.5|11094.5|339
1597013100000|2020-08-09 22:45:00|11106.7|11104.7|11092.9|11090.9|11108.7|11106.7|11092.9|11090.9|382
1597013400000|2020-08-09 22:50:00|11093|11091|11096.7|11094.7|11098.3|11096.3|11093|11091|264
1597013700000|2020-08-09 22:55:00|11097.2|11095.2|11092.3|11090.3|11099.4|11097.4|11092.2|11090.2|253
1597014000000|2020-08-09 23:00:00|11092.4|11090.4|11094.7|11092.7|11101.2|11099.2|11092.4|11090.4|301
1597014300000|2020-08-09 23:05:00|11094.9|11092.9|11104.9|11102.9|11105.8|11103.8|11094.8|11092.8|282
1597014600000|2020-08-09 23:10:00|11105|11103|11106.2|11104.2|11107.7|11105.7|11103.4|11101.4|165
1597014900000|2020-08-09 23:15:00|11106.3|11104.3|11104.2|11102.2|11106.9|11104.9|11102.8|11100.8|144
1597015200000|2020-08-09 23:20:00|11104.3|11102.3|11104.8|11102.8|11105.8|11103.8|11099|11097|165
1597015500000|2020-08-09 23:25:00|11104.3|11102.3|11101.2|11099.2|11105.4|11103.4|11096.9|11094.9|197
1597015800000|2020-08-09 23:30:00|11101.3|11099.3|11113|11111|11113.4|11111.4|11100.5|11098.5|231
1597016100000|2020-08-09 23:35:00|11113.3|11111.3|11117.9|11115.9|11120.4|11118.4|11112.5|11110.5|537
1597016400000|2020-08-09 23:40:00|11118.4|11116.4|11120|11118|11122.7|11120.7|11117|11115|303
1597016700000|2020-08-09 23:45:00|11119.8|11117.8|11117.4|11115.4|11119.9|11117.9|11116.7|11114.7|150
1597017000000|2020-08-09 23:50:00|11117.7|11115.7|11114.9|11112.9|11118.8|11116.8|11113|11111|194
1597017300000|2020-08-09 23:55:00|11114.8|11112.8|11116.8|11114.8|11119.3|11117.3|11112.4|11110.4|152
1597017600000|2020-08-10 00:00:00|11116.9|11114.9|11118.8|11116.8|11118.8|11116.8|11110.4|11108.4|296
1597017900000|2020-08-10 00:05:00|11118.7|11116.7|11117.8|11115.8|11121|11119|11115.9|11113.9|246
1597018200000|2020-08-10 00:10:00|11117.5|11115.5|11121.2|11119.2|11125.5|11123.5|11117.5|11115.5|323
1597018500000|2020-08-10 00:15:00|11121|11119|11125.8|11123.8|11128.5|11126.5|11120.9|11118.9|269
1597018800000|2020-08-10 00:20:00|11126.4|11124.4|11121.3|11119.3|11126.4|11124.4|11118.2|11116.2|310
1597019100000|2020-08-10 00:25:00|11121.4|11119.4|11119.5|11117.5|11123.4|11121.4|11118.3|11116.3|238
1597019400000|2020-08-10 00:30:00|11119.4|11117.4|11116.2|11114.2|11122.2|11120.2|11114|11112|251
1597019700000|2020-08-10 00:35:00|11116.3|11114.3|11112.4|11110.4|11118.2|11116.2|11110|11108|342
1597020000000|2020-08-10 00:40:00|11112.3|11110.3|11116|11114|11118.4|11116.4|11111.2|11109.2|284
1597020300000|2020-08-10 00:45:00|11116.2|11114.2|11121.5|11119.5|11122.4|11120.4|11115|11113|232
1597020600000|2020-08-10 00:50:00|11121.7|11119.7|11123.4|11121.4|11127.3|11125.3|11121.7|11119.7|321
1597020900000|2020-08-10 00:55:00|11123.7|11121.7|11116|11114|11124|11122|11115.4|11113.4|372
1597021200000|2020-08-10 01:00:00|11115.8|11113.8|11101.5|11099.5|11115.8|11113.8|11100.9|11098.9|722
1597021500000|2020-08-10 01:05:00|11101.4|11099.4|11103.4|11101.4|11107.4|11105.4|11101.3|11099.3|381
1597021800000|2020-08-10 01:10:00|11103.5|11101.5|11109.7|11107.7|11113|11111|11098.8|11096.8|457
1597022100000|2020-08-10 01:15:00|11109.8|11107.8|11104.3|11102.3|11114.4|11112.4|11103.4|11101.4|312
1597022400000|2020-08-10 01:20:00|11104.4|11102.4|11101.5|11099.5|11104.4|11102.4|11098.8|11096.8|345
1597022700000|2020-08-10 01:25:00|11103|11101|11104.5|11102.5|11109.4|11107.4|11103|11101|316
1597023000000|2020-08-10 01:30:00|11104.7|11102.7|11107.9|11105.9|11108|11106|11100.3|11098.3|388
1597023300000|2020-08-10 01:35:00|11107.8|11105.8|11112.9|11110.9|11118|11116|11107.2|11105.2|644
1597023600000|2020-08-10 01:40:00|11112.8|11110.8|11109.9|11107.9|11112.8|11110.8|11108.8|11106.8|342
1597023900000|2020-08-10 01:45:00|11110|11108|11110.8|11108.8|11111|11109|11100|11098|455
1597024200000|2020-08-10 01:50:00|11110.3|11108.3|11103|11101|11112.2|11110.2|11100|11098|417
1597024500000|2020-08-10 01:55:00|11102.9|11100.9|11100.5|11098.5|11108.5|11106.5|11099.9|11097.9|405
1597024800000|2020-08-10 02:00:00|11100.4|11098.4|11104.3|11102.3|11107.9|11105.9|11095|11093|547
1597025100000|2020-08-10 02:05:00|11104.2|11102.2|11110.3|11108.3|11113|11111|11102.2|11100.2|446
1597025400000|2020-08-10 02:10:00|11110.4|11108.4|11116.9|11114.9|11116.9|11114.9|11110.2|11108.2|394
1597025700000|2020-08-10 02:15:00|11117|11115|11115.2|11113.2|11121.7|11119.7|11113.9|11111.9|514
1597026000000|2020-08-10 02:20:00|11114.9|11112.9|11113.8|11111.8|11116.8|11114.8|11113.5|11111.5|164
1597026300000|2020-08-10 02:25:00|11113.9|11111.9|11114.9|11112.9|11116.5|11114.5|11113|11111|103
1597026600000|2020-08-10 02:30:00|11114.8|11112.8|11116.3|11114.3|11119.9|11117.9|11114.8|11112.8|189
1597026900000|2020-08-10 02:35:00|11116.4|11114.4|11114.2|11112.2|11116.4|11114.4|11111|11109|196
1597027200000|2020-08-10 02:40:00|11113.8|11111.8|11116.5|11114.5|11120.3|11118.3|11112.9|11110.9|155
1597027500000|2020-08-10 02:45:00|11116.7|11114.7|11114.7|11112.7|11117|11115|11107.9|11105.9|214
1597027800000|2020-08-10 02:50:00|11115|11113|11116.5|11114.5|11122|11120|11114.7|11112.7|223
1597028100000|2020-08-10 02:55:00|11116.4|11114.4|11119.9|11117.9|11122.4|11120.4|11115.8|11113.8|169
1597028400000|2020-08-10 03:00:00|11120.5|11118.5|11120.5|11118.5|11124.8|11122.8|11119.7|11117.7|205
1597028700000|2020-08-10 03:05:00|11120.4|11118.4|11120|11118|11123|11121|11118.3|11116.3|164
1597029000000|2020-08-10 03:10:00|11120.2|11118.2|11118.3|11116.3|11121.5|11119.5|11116|11114|167
1597029300000|2020-08-10 03:15:00|11118.4|11116.4|11120.4|11118.4|11121.7|11119.7|11118.3|11116.3|114
1597029600000|2020-08-10 03:20:00|11120.7|11118.7|11123.9|11121.9|11124.7|11122.7|11119.4|11117.4|191
1597029900000|2020-08-10 03:25:00|11123.8|11121.8|11122|11120|11123.8|11121.8|11119.8|11117.8|160
1597030200000|2020-08-10 03:30:00|11121.9|11119.9|11119.3|11117.3|11123.5|11121.5|11119|11117|222
1597030500000|2020-08-10 03:35:00|11119.2|11117.2|11115.7|11113.7|11121.4|11119.4|11115.4|11113.4|118
1597030800000|2020-08-10 03:40:00|11115.4|11113.4|11118.7|11116.7|11118.7|11116.7|11115.3|11113.3|95
1597031100000|2020-08-10 03:45:00|11119.7|11117.7|11120.4|11118.4|11121.9|11119.9|11118.9|11116.9|108
1597031400000|2020-08-10 03:50:00|11120.5|11118.5|11125|11123|11125.5|11123.5|11120.4|11118.4|168
1597031700000|2020-08-10 03:55:00|11125.3|11123.3|11121.9|11119.9|11125.5|11123.5|11121.4|11119.4|125
1597032000000|2020-08-10 04:00:00|11122.3|11120.3|11123.2|11121.2|11126|11124|11119.5|11117.5|145
1597032300000|2020-08-10 04:05:00|11122.9|11120.9|11122|11120|11125.4|11123.4|11121.2|11119.2|107
1597032600000|2020-08-10 04:10:00|11121.9|11119.9|11122.2|11120.2|11123.5|11121.5|11121.9|11119.9|66
1597032900000|2020-08-10 04:15:00|11122.3|11120.3|11124.2|11122.2|11125.3|11123.3|11122.2|11120.2|88
1597033200000|2020-08-10 04:20:00|11124|11122|11129|11127|11131|11129|11123.7|11121.7|314
1597033500000|2020-08-10 04:25:00|11129.2|11127.2|11128.8|11126.8|11131|11129|11127.8|11125.8|130
1597033800000|2020-08-10 04:30:00|11128.7|11126.7|11130.3|11128.3|11130.9|11128.9|11128.7|11126.7|127
1597034100000|2020-08-10 04:35:00|11130.2|11128.2|11130.4|11128.4|11130.5|11128.5|11128.8|11126.8|66
1597034400000|2020-08-10 04:40:00|11130.7|11128.7|11127.9|11125.9|11131|11129|11126.7|11124.7|145
1597034700000|2020-08-10 04:45:00|11128|11126|11126.7|11124.7|11128|11126|11125.4|11123.4|83
1597035000000|2020-08-10 04:50:00|11126.5|11124.5|11128.5|11126.5|11128.5|11126.5|11124.7|11122.7|96
1597035300000|2020-08-10 04:55:00|11128.4|11126.4|11128.4|11126.4|11128.5|11126.5|11126.8|11124.8|75
1597035600000|2020-08-10 05:00:00|11128.5|11126.5|11129.3|11127.3|11133.3|11131.3|11127.3|11125.3|312
1597035900000|2020-08-10 05:05:00|11129.7|11127.7|11130.9|11128.9|11132.5|11130.5|11129.7|11127.7|154
1597036200000|2020-08-10 05:10:00|11131|11129|11135.8|11133.8|11135.8|11133.8|11130.7|11128.7|190
1597036500000|2020-08-10 05:15:00|11135.7|11133.7|11135.8|11133.8|11136.7|11134.7|11132.3|11130.3|149
1597036800000|2020-08-10 05:20:00|11136|11134|11138.4|11136.4|11141.4|11139.4|11135.5|11133.5|353
1597037100000|2020-08-10 05:25:00|11139|11137|11139|11137|11140.8|11138.8|11132.9|11130.9|559
1597037400000|2020-08-10 05:30:00|11139.2|11137.2|11140.3|11138.3|11142.4|11140.4|11139|11137|129
1597037700000|2020-08-10 05:35:00|11140.7|11138.7|11142.7|11140.7|11143.7|11141.7|11138.4|11136.4|228
1597038000000|2020-08-10 05:40:00|11142.9|11140.9|11140.8|11138.8|11143.7|11141.7|11139.9|11137.9|184
1597038300000|2020-08-10 05:45:00|11140.9|11138.9|11138.7|11136.7|11142|11140|11136.9|11134.9|250
1597038600000|2020-08-10 05:50:00|11138.5|11136.5|11143.2|11141.2|11144|11142|11138.2|11136.2|128
1597038900000|2020-08-10 05:55:00|11142.9|11140.9|11143.4|11141.4|11144.2|11142.2|11142.3|11140.3|153
1597039200000|2020-08-10 06:00:00|11143.3|11141.3|11140|11138|11143.3|11141.3|11136.3|11134.3|273
1597039500000|2020-08-10 06:05:00|11140.2|11138.2|11140.2|11138.2|11141.7|11139.7|11134.3|11132.3|373
1597039800000|2020-08-10 06:10:00|11140|11138|11135.5|11133.5|11140.2|11138.2|11134|11132|177
1597040100000|2020-08-10 06:15:00|11135.7|11133.7|11136.9|11134.9|11138.3|11136.3|11132|11130|230
1597040400000|2020-08-10 06:20:00|11137|11135|11137.3|11135.3|11138|11136|11134.4|11132.4|238
1597040700000|2020-08-10 06:25:00|11137.2|11135.2|11134.8|11132.8|11137.2|11135.2|11132.5|11130.5|231
1597041000000|2020-08-10 06:30:00|11134.9|11132.9|11129.8|11127.8|11136.8|11134.8|11128.7|11126.7|387
1597041300000|2020-08-10 06:35:00|11129.9|11127.9|11131.9|11129.9|11132.3|11130.3|11129.4|11127.4|240
1597041600000|2020-08-10 06:40:00|11131.8|11129.8|11132.7|11130.7|11134.3|11132.3|11129.5|11127.5|251
1597041900000|2020-08-10 06:45:00|11132.2|11130.2|11129.5|11127.5|11133.2|11131.2|11129.4|11127.4|220
1597042200000|2020-08-10 06:50:00|11129.4|11127.4|11130.7|11128.7|11131.4|11129.4|11129.4|11127.4|259
1597042500000|2020-08-10 06:55:00|11130.5|11128.5|11121.9|11119.9|11130.5|11128.5|11119.9|11117.9|491
1597042800000|2020-08-10 07:00:00|11122.2|11120.2|11116.3|11114.3|11124.2|11122.2|11109.2|11107.2|1286
1597043100000|2020-08-10 07:05:00|11115.7|11113.7|11120.8|11118.8|11123|11121|11111.9|11109.9|608
1597043400000|2020-08-10 07:10:00|11120.4|11118.4|11125.2|11123.2|11128.7|11126.7|11120.4|11118.4|480
1597043700000|2020-08-10 07:15:00|11125|11123|11131.7|11129.7|11134|11132|11120.2|11118.2|669
1597044000000|2020-08-10 07:20:00|11131|11129|11134.7|11132.7|11139|11137|11131|11129|605
1597044300000|2020-08-10 07:25:00|11135|11133|11134.8|11132.8|11137|11135|11130.3|11128.3|457
1597044600000|2020-08-10 07:30:00|11135.3|11133.3|11133.8|11131.8|11137.3|11135.3|11130|11128|333
1597044900000|2020-08-10 07:35:00|11133.7|11131.7|11130.5|11128.5|11135.2|11133.2|11127.8|11125.8|307
1597045200000|2020-08-10 07:40:00|11130.4|11128.4|11128.3|11126.3|11132.2|11130.2|11124|11122|455
1597045500000|2020-08-10 07:45:00|11127.9|11125.9|11130.9|11128.9|11131.8|11129.8|11123.5|11121.5|248
1597045800000|2020-08-10 07:50:00|11131.2|11129.2|11125.9|11123.9|11134.9|11132.9|11121.4|11119.4|426
1597046100000|2020-08-10 07:55:00|11125.8|11123.8|11132.7|11130.7|11132.8|11130.8|11122.4|11120.4|402
1597046400000|2020-08-10 08:00:00|11132.9|11130.9|11132|11130|11135|11133|11127.9|11125.9|409
1597046700000|2020-08-10 08:05:00|11132.3|11130.3|11121|11119|11133.5|11131.5|11115.8|11113.8|777
1597047000000|2020-08-10 08:10:00|11120|11118|11117.4|11115.4|11120|11118|11111.9|11109.9|708
1597047300000|2020-08-10 08:15:00|11117.5|11115.5|11122.7|11120.7|11123.5|11121.5|11113.9|11111.9|516
1597047600000|2020-08-10 08:20:00|11122.3|11120.3|11115.5|11113.5|11124|11122|11110.9|11108.9|627
1597047900000|2020-08-10 08:25:00|11115.4|11113.4|11118.3|11116.3|11119.5|11117.5|11112.5|11110.5|366
1597048200000|2020-08-10 08:30:00|11118.4|11116.4|11121.5|11119.5|11124|11122|11113.3|11111.3|593
1597048500000|2020-08-10 08:35:00|11120.7|11118.7|11116|11114|11123.7|11121.7|11115.8|11113.8|454
1597048800000|2020-08-10 08:40:00|11115.7|11113.7|11108.7|11106.7|11117.5|11115.5|11104.4|11102.4|754
1597049100000|2020-08-10 08:45:00|11108.5|11106.5|11118.7|11116.7|11119.5|11117.5|11108.2|11106.2|573
1597049400000|2020-08-10 08:50:00|11118.9|11116.9|11124.8|11122.8|11125.2|11123.2|11117.2|11115.2|445
1597049700000|2020-08-10 08:55:00|11124.3|11122.3|11124.8|11122.8|11126.9|11124.9|11119.9|11117.9|280
1597050000000|2020-08-10 09:00:00|11124.9|11122.9|11121.7|11119.7|11125.8|11123.8|11118.9|11116.9|264
1597050300000|2020-08-10 09:05:00|11121.8|11119.8|11126.7|11124.7|11128.2|11126.2|11118.5|11116.5|396
1597050600000|2020-08-10 09:10:00|11126.9|11124.9|11131.4|11129.4|11134.2|11132.2|11125.7|11123.7|373
1597050900000|2020-08-10 09:15:00|11131.7|11129.7|11131.4|11129.4|11135.3|11133.3|11129.7|11127.7|297
1597051200000|2020-08-10 09:20:00|11132|11130|11131.9|11129.9|11133.8|11131.8|11129.8|11127.8|168
1597051500000|2020-08-10 09:25:00|11132|11130|11130.5|11128.5|11136.4|11134.4|11127.7|11125.7|263
1597051800000|2020-08-10 09:30:00|11130.9|11128.9|11125.2|11123.2|11130.9|11128.9|11124|11122|246
1597052100000|2020-08-10 09:35:00|11125|11123|11125.7|11123.7|11126.9|11124.9|11123.9|11121.9|244
1597052400000|2020-08-10 09:40:00|11125.8|11123.8|11122.8|11120.8|11129.8|11127.8|11122.8|11120.8|305
1597052700000|2020-08-10 09:45:00|11122.2|11120.2|11130.4|11128.4|11130.9|11128.9|11122.2|11120.2|221
1597053000000|2020-08-10 09:50:00|11130.2|11128.2|11131.4|11129.4|11132.8|11130.8|11128.5|11126.5|182
1597053300000|2020-08-10 09:55:00|11131.3|11129.3|11129.9|11127.9|11132|11130|11128.2|11126.2|139
1597053600000|2020-08-10 10:00:00|11130.2|11128.2|11129.4|11127.4|11132.4|11130.4|11124.9|11122.9|283
1597053900000|2020-08-10 10:05:00|11129.5|11127.5|11130.7|11128.7|11131|11129|11123.4|11121.4|251
1597054200000|2020-08-10 10:10:00|11130.8|11128.8|11127.3|11125.3|11131|11129|11126.4|11124.4|109
1597054500000|2020-08-10 10:15:00|11127.4|11125.4|11127.7|11125.7|11129.9|11127.9|11124.3|11122.3|182
1597054800000|2020-08-10 10:20:00|11127.8|11125.8|11126.2|11124.2|11130.8|11128.8|11124|11122|152
1597055100000|2020-08-10 10:25:00|11126.3|11124.3|11130.2|11128.2|11131|11129|11125.4|11123.4|173
1597055400000|2020-08-10 10:30:00|11129.9|11127.9|11131.2|11129.2|11135.7|11133.7|11128.8|11126.8|304
1597055700000|2020-08-10 10:35:00|11131.4|11129.4|11130|11128|11132.7|11130.7|11127.2|11125.2|227
1597056000000|2020-08-10 10:40:00|11129.9|11127.9|11129.2|11127.2|11131.2|11129.2|11127.5|11125.5|125
1597056300000|2020-08-10 10:45:00|11129|11127|11127.3|11125.3|11131|11129|11125.9|11123.9|144
1597056600000|2020-08-10 10:50:00|11127.4|11125.4|11133.2|11131.2|11133.7|11131.7|11127.3|11125.3|354
1597056900000|2020-08-10 10:55:00|11133|11131|11132.9|11130.9|11134.4|11132.4|11131.7|11129.7|124
1597057200000|2020-08-10 11:00:00|11132.4|11130.4|11130|11128|11135.3|11133.3|11128.9|11126.9|420
1597057500000|2020-08-10 11:05:00|11129.9|11127.9|11125.4|11123.4|11129.9|11127.9|11123.7|11121.7|375
1597057800000|2020-08-10 11:10:00|11125.2|11123.2|11125.5|11123.5|11125.9|11123.9|11122|11120|245
1597058100000|2020-08-10 11:15:00|11125.4|11123.4|11126.8|11124.8|11127.7|11125.7|11123.7|11121.7|230
1597058400000|2020-08-10 11:20:00|11126.7|11124.7|11130.5|11128.5|11130.8|11128.8|11126.3|11124.3|325
1597058700000|2020-08-10 11:25:00|11130|11128|11129.9|11127.9|11131.4|11129.4|11128|11126|233
1597059000000|2020-08-10 11:30:00|11130|11128|11131.4|11129.4|11134.2|11132.2|11129.9|11127.9|352
1597059300000|2020-08-10 11:35:00|11131.3|11129.3|11124.7|11122.7|11132.7|11130.7|11124|11122|436
1597059600000|2020-08-10 11:40:00|11124.5|11122.5|11129.8|11127.8|11130.2|11128.2|11124.4|11122.4|182
1597059900000|2020-08-10 11:45:00|11129.7|11127.7|11131.5|11129.5|11132.7|11130.7|11129.2|11127.2|295
1597060200000|2020-08-10 11:50:00|11131.3|11129.3|11134.7|11132.7|11136.2|11134.2|11130.5|11128.5|514
1597060500000|2020-08-10 11:55:00|11134.5|11132.5|11140.3|11138.3|11140.3|11138.3|11133.8|11131.8|472
1597060800000|2020-08-10 12:00:00|11140|11138|11142.8|11140.8|11142.8|11140.8|11138|11136|869
1597061100000|2020-08-10 12:05:00|11142.7|11140.7|11142.5|11140.5|11142.9|11140.9|11138.8|11136.8|579
1597061400000|2020-08-10 12:10:00|11142.4|11140.4|11137.3|11135.3|11142.8|11140.8|11136.5|11134.5|696
1597061700000|2020-08-10 12:15:00|11137.4|11135.4|11140.3|11138.3|11143.5|11141.5|11137.3|11135.3|509
1597062000000|2020-08-10 12:20:00|11140.2|11138.2|11140.4|11138.4|11142.5|11140.5|11139.3|11137.3|415
1597062300000|2020-08-10 12:25:00|11140.3|11138.3|11139.9|11137.9|11141.2|11139.2|11138|11136|420
1597062600000|2020-08-10 12:30:00|11140|11138|11137.8|11135.8|11140|11138|11136.3|11134.3|623
1597062900000|2020-08-10 12:35:00|11137.7|11135.7|11141|11139|11142|11140|11137.7|11135.7|473
1597063200000|2020-08-10 12:40:00|11141.2|11139.2|11141.5|11139.5|11143.9|11141.9|11139.8|11137.8|679
1597063500000|2020-08-10 12:45:00|11141.7|11139.7|11144.3|11142.3|11147.2|11145.2|11141.7|11139.7|875
1597063800000|2020-08-10 12:50:00|11144|11142|11147|11145|11148.7|11146.7|11144|11142|691
1597064100000|2020-08-10 12:55:00|11146.8|11144.8|11143.5|11141.5|11148|11146|11143.4|11141.4|624
1597064400000|2020-08-10 13:00:00|11143.4|11141.4|11139|11137|11146.8|11144.8|11138.5|11136.5|675
1597064700000|2020-08-10 13:05:00|11139.2|11137.2|11136.8|11134.8|11140.3|11138.3|11135|11133|792
1597065000000|2020-08-10 13:10:00|11136.9|11134.9|11135|11133|11139|11137|11132.9|11130.9|685
1597065300000|2020-08-10 13:15:00|11135.2|11133.2|11139.3|11137.3|11139.5|11137.5|11134.9|11132.9|732
1597065600000|2020-08-10 13:20:00|11139.5|11137.5|11143.5|11141.5|11143.7|11141.7|11139.4|11137.4|553
1597065900000|2020-08-10 13:25:00|11143.4|11141.4|11147.3|11145.3|11149.2|11147.2|11142.4|11140.4|1758
1597066200000|2020-08-10 13:30:00|11146.8|11145.8|11129.3|11128.3|11152.7|11151.7|11125.5|11124.5|12482
1597066500000|2020-08-10 13:35:00|11129.8|11128.8|11144.2|11143.2|11150.2|11149.2|11128.4|11127.4|9962
1597066800000|2020-08-10 13:40:00|11144.3|11143.3|11149.5|11148.5|11155.3|11154.3|11144|11143|8577
1597067100000|2020-08-10 13:45:00|11149.8|11148.8|11134|11133|11154.7|11153.7|11132.2|11131.2|6806
1597067400000|2020-08-10 13:50:00|11134.3|11133.3|11109.9|11108.9|11140.5|11139.5|11098|11097|9477
1597067700000|2020-08-10 13:55:00|11109.8|11108.8|11089.5|11088.5|11113|11112|11074|11073|9609
1597068000000|2020-08-10 14:00:00|11089.7|11088.7|11075|11074|11095.4|11094.4|11070.3|11069.3|10137
1597068300000|2020-08-10 14:05:00|11074.8|11073.8|11079.3|11078.3|11087.7|11086.7|11064.5|11063.5|7415
1597068600000|2020-08-10 14:10:00|11079.2|11078.2|11082|11081|11093.3|11092.3|11072.9|11071.9|6485
1597068900000|2020-08-10 14:15:00|11082.8|11081.8|11084|11083|11086.7|11085.7|11067.3|11066.3|6403
1597069200000|2020-08-10 14:20:00|11084.4|11083.4|11060.5|11059.5|11085|11084|11053.5|11052.5|7335
1597069500000|2020-08-10 14:25:00|11061|11060|11070.5|11069.5|11076.3|11075.3|11056.8|11055.8|5431
1597069800000|2020-08-10 14:30:00|11070.4|11069.4|11060.9|11059.9|11072.4|11071.4|11049|11048|7532
1597070100000|2020-08-10 14:35:00|11061|11060|11049.4|11048.4|11068.9|11067.9|11047.7|11046.7|6120
1597070400000|2020-08-10 14:40:00|11049.2|11048.2|11027.4|11026.4|11055.8|11054.8|11023.7|11022.7|10749
1597070700000|2020-08-10 14:45:00|11027.7|11026.7|10994.3|10993.3|11031.4|11030.4|10985.2|10984.2|12242
1597071000000|2020-08-10 14:50:00|10993.2|10992.2|10988.4|10987.4|10998.4|10997.4|10963.4|10962.4|11350
1597071300000|2020-08-10 14:55:00|10988.7|10987.7|10954.9|10953.9|10989.9|10988.9|10953.9|10952.9|8863
1597071600000|2020-08-10 15:00:00|10955.2|10954.2|10981.7|10980.7|10985.8|10984.8|10939.7|10938.7|11064
1597071900000|2020-08-10 15:05:00|10980.9|10979.9|10993.2|10992.2|10996.9|10995.9|10973.5|10972.5|5834
1597072200000|2020-08-10 15:10:00|10993.5|10992.5|11000.4|10999.4|11005.8|11004.8|10989.7|10988.7|6236
1597072500000|2020-08-10 15:15:00|11000.3|10999.3|10997.4|10996.4|11009.7|11008.7|10991.4|10990.4|7270
1597072800000|2020-08-10 15:20:00|10998|10997|11006.9|11005.9|11009.9|11008.9|10988.9|10987.9|5500
1597073100000|2020-08-10 15:25:00|11007|11006|11021|11020|11024.7|11023.7|11005.4|11004.4|6051
1597073400000|2020-08-10 15:30:00|11021.3|11020.3|11021.3|11020.3|11028.7|11027.7|11015.4|11014.4|4945
1597073700000|2020-08-10 15:35:00|11021.7|11020.7|11021.4|11020.4|11031|11030|11018.2|11017.2|4233
1597074000000|2020-08-10 15:40:00|11021.5|11020.5|11008.4|11007.4|11024.8|11023.8|11008.3|11007.3|5093
1597074300000|2020-08-10 15:45:00|11008|11007|11013.4|11012.4|11014.9|11013.9|10999|10998|5077
1597074600000|2020-08-10 15:50:00|11014.7|11013.7|11042.9|11041.9|11047.4|11046.4|11013.4|11012.4|9242
1597074900000|2020-08-10 15:55:00|11043.2|11042.2|11041.9|11040.9|11049.5|11048.5|11039|11038|4606
1597075200000|2020-08-10 16:00:00|11042.2|11041.2|11044.2|11043.2|11050.7|11049.7|11036.5|11035.5|4632
1597075500000|2020-08-10 16:05:00|11044.4|11043.4|11047.8|11046.8|11053.4|11052.4|11038.4|11037.4|3166
1597075800000|2020-08-10 16:10:00|11047.9|11046.9|11035.2|11034.2|11049.2|11048.2|11032.5|11031.5|3756
1597076100000|2020-08-10 16:15:00|11035|11034|11044.9|11043.9|11049.2|11048.2|11035|11034|2594
1597076400000|2020-08-10 16:20:00|11045.2|11044.2|11031.8|11030.8|11050.7|11049.7|11028.4|11027.4|3253
1597076700000|2020-08-10 16:25:00|11032.8|11031.8|11022.5|11021.5|11039.9|11038.9|11021.2|11020.2|2908
1597077000000|2020-08-10 16:30:00|11022.2|11021.2|11031.9|11030.9|11031.9|11030.9|11018.2|11017.2|3263
1597077300000|2020-08-10 16:35:00|11032|11031|11041.7|11040.7|11044.5|11043.5|11030.2|11029.2|3474
1597077600000|2020-08-10 16:40:00|11041.6|11040.6|11074.1|11073.1|11074.3|11073.3|11039.5|11038.5|6985
1597077900000|2020-08-10 16:45:00|11074|11073|11081.5|11080.5|11083.3|11082.3|11073.3|11072.3|4760
1597078200000|2020-08-10 16:50:00|11082|11081|11087.9|11086.9|11091.1|11090.1|11077.8|11076.8|3371
1597078500000|2020-08-10 16:55:00|11088.5|11087.5|11083.6|11082.6|11094.1|11093.1|11082.8|11081.8|3634
1597078800000|2020-08-10 17:00:00|11083.8|11082.8|11086.1|11085.1|11091.5|11090.5|11081.4|11080.4|2820
1597079100000|2020-08-10 17:05:00|11086.3|11085.3|11108.3|11107.3|11108.3|11107.3|11083.5|11082.5|5221
1597079400000|2020-08-10 17:10:00|11108.6|11107.6|11099.6|11098.6|11113.1|11112.1|11099.1|11098.1|3971
1597079700000|2020-08-10 17:15:00|11099.9|11098.9|11102.6|11101.6|11109.1|11108.1|11091.8|11090.8|3971
1597080000000|2020-08-10 17:20:00|11102.8|11101.8|11103.3|11102.3|11108.9|11107.9|11095.4|11094.4|2605
1597080300000|2020-08-10 17:25:00|11103.1|11102.1|11104.4|11103.4|11108|11107|11092.5|11091.5|2665
1597080600000|2020-08-10 17:30:00|11105.1|11104.1|11094.6|11093.6|11106.8|11105.8|11093.6|11092.6|2662
1597080900000|2020-08-10 17:35:00|11094.5|11093.5|11095.6|11094.6|11103.4|11102.4|11087.9|11086.9|3156
1597081200000|2020-08-10 17:40:00|11095.4|11094.4|11080.4|11079.4|11096.5|11095.5|11080.1|11079.1|2330
1597081500000|2020-08-10 17:45:00|11081.5|11080.5|11072.1|11071.1|11083.3|11082.3|11070.6|11069.6|2937
1597081800000|2020-08-10 17:50:00|11072.6|11071.6|11079.4|11078.4|11079.6|11078.6|11069.4|11068.4|2182
1597082100000|2020-08-10 17:55:00|11079.6|11078.6|11072.6|11071.6|11082.4|11081.4|11063.9|11062.9|3744
1597082400000|2020-08-10 18:00:00|11072.8|11071.8|11090.1|11089.1|11091.8|11090.8|11067.4|11066.4|5132
1597082700000|2020-08-10 18:05:00|11090|11089|11080|11079|11091.8|11090.8|11079.6|11078.6|2477
1597083000000|2020-08-10 18:10:00|11080.1|11079.1|11069.1|11068.1|11082.1|11081.1|11066|11065|3492
1597083300000|2020-08-10 18:15:00|11069.4|11068.4|11073|11072|11076.4|11075.4|11067.5|11066.5|2355
1597083600000|2020-08-10 18:20:00|11072.6|11071.6|11079.1|11078.1|11082.9|11081.9|11066.4|11065.4|2673
1597083900000|2020-08-10 18:25:00|11079.3|11078.3|11080.6|11079.6|11082.9|11081.9|11068.1|11067.1|2890
1597084200000|2020-08-10 18:30:00|11080.8|11079.8|11075.5|11074.5|11082.9|11081.9|11071.9|11070.9|2163
1597084500000|2020-08-10 18:35:00|11075.9|11074.9|11073.4|11072.4|11081.4|11080.4|11071.9|11070.9|1739
1597084800000|2020-08-10 18:40:00|11073|11072|11067.9|11066.9|11079.9|11078.9|11067.1|11066.1|2042
1597085100000|2020-08-10 18:45:00|11067.6|11066.6|11059.3|11058.3|11068.9|11067.9|11051.8|11050.8|5594
1597085400000|2020-08-10 18:50:00|11059.1|11058.1|11082.9|11081.9|11083.3|11082.3|11057.9|11056.9|3820
1597085700000|2020-08-10 18:55:00|11082.8|11081.8|11093.1|11092.1|11096.1|11095.1|11079.6|11078.6|3172
1597086000000|2020-08-10 19:00:00|11092.8|11091.8|11103.6|11102.6|11105.1|11104.1|11087.1|11086.1|4196
1597086300000|2020-08-10 19:05:00|11103.3|11102.3|11095.1|11094.1|11106.1|11105.1|11092.9|11091.9|4498
1597086600000|2020-08-10 19:10:00|11095.3|11094.3|11089.6|11088.6|11099.9|11098.9|11089|11088|3891
1597086900000|2020-08-10 19:15:00|11089.9|11088.9|11084|11083|11092.9|11091.9|11077.1|11076.1|5606
1597087200000|2020-08-10 19:20:00|11084.4|11083.4|11076|11075|11094.8|11093.8|11074.4|11073.4|3810
1597087500000|2020-08-10 19:25:00|11076.1|11075.1|11063.1|11062.1|11082.4|11081.4|11056.3|11055.3|3783
1597087800000|2020-08-10 19:30:00|11063.4|11062.4|11070.9|11069.9|11078.6|11077.6|11060.6|11059.6|4352
1597088100000|2020-08-10 19:35:00|11071|11070|11067.4|11066.4|11078|11077|11063.5|11062.5|3280
1597088400000|2020-08-10 19:40:00|11067.6|11066.6|11064.9|11063.9|11073.1|11072.1|11063|11062|3203
1597088700000|2020-08-10 19:45:00|11065|11064|11057|11056|11069|11068|11054.9|11053.9|3494
1597089000000|2020-08-10 19:50:00|11057.5|11056.5|11081.1|11080.1|11082.6|11081.6|11054|11053|5924
1597089300000|2020-08-10 19:55:00|11080.9|11079.9|11089.9|11088.9|11091.4|11090.4|11078|11077|5735
1597089600000|2020-08-10 20:00:00|11090.4|11088.4|11087.7|11085.7|11101.8|11099.8|11085|11083|3988
1597089900000|2020-08-10 20:05:00|11087.9|11085.9|11085.4|11083.4|11092.9|11090.9|11084.8|11082.8|914
1597090200000|2020-08-10 20:10:00|11085.7|11083.7|11082|11077|11086.3|11084.3|11075.3|11073.3|1250
1597090500000|2020-08-10 20:15:00|11081.6|11076.6|11084.9|11079.9|11085.8|11080.8|11081.4|11076.4|10
1597090800000|2020-08-10 20:20:00|11084.5|11079.5|11085.5|11080.5|11086.1|11081.1|11083.7|11078.7|0
1597091100000|2020-08-10 20:25:00|11085.6|11080.6|11086.2|11081.2|11086.2|11081.2|11085.6|11080.6|0
1597091400000|2020-08-10 20:30:00|11079.7|11077.7|11083.9|11081.9|11085.4|11083.4|11079.7|11077.7|229
1597091700000|2020-08-10 20:35:00|11083.7|11081.7|11085.7|11083.7|11086.4|11084.4|11083.2|11081.2|221
1597092000000|2020-08-10 20:40:00|11085.9|11083.9|11086.4|11084.4|11088.7|11086.7|11084.4|11082.4|281
1597092300000|2020-08-10 20:45:00|11087.2|11085.2|11087.4|11085.4|11088.9|11086.9|11086.2|11084.2|212
1597092600000|2020-08-10 20:50:00|11087.7|11085.7|11088.7|11086.7|11090.4|11088.4|11086.7|11084.7|250
1597092900000|2020-08-10 20:55:00|11087.9|11085.9|11090.6|11085.6|11092.2|11090.2|11086.2|11084.2|335
1597093200000|2020-08-10 21:00:00|11090.7|11085.7|11088.6|11083.6|11090.7|11085.7|11087.6|11082.6|0
1597093500000|2020-08-10 21:05:00|11088.7|11083.7|11086.8|11081.8|11088.7|11083.7|11086.8|11081.8|0
1597093800000|2020-08-10 21:10:00|11086.9|11081.9|11087.1|11082.1|11087.3|11082.3|11085.7|11080.7|0
1597094100000|2020-08-10 21:15:00|11086.9|11081.9|11085.7|11080.7|11086.9|11081.9|11085.7|11080.7|0
1597094400000|2020-08-10 21:20:00|11085.5|11080.5|11086.9|11081.9|11087.1|11082.1|11084.4|11079.4|0
1597094700000|2020-08-10 21:25:00|11087|11082|11087.4|11082.4|11088|11083|11087|11082|0
1597095000000|2020-08-10 21:30:00|11087.5|11082.5|11087.1|11082.1|11087.6|11082.6|11087.1|11082.1|0
1597095300000|2020-08-10 21:35:00|11087|11082|11086.9|11081.9|11087.1|11082.1|11086.9|11081.9|0
1597095600000|2020-08-10 21:40:00|11086.4|11081.4|11086.3|11081.3|11086.5|11081.5|11085.6|11080.6|0
1597095900000|2020-08-10 21:45:00|11086.2|11081.2|11086.2|11081.2|11086.3|11081.3|11084.8|11079.8|0
1597096200000|2020-08-10 21:50:00|11085.9|11080.9|11083.9|11078.9|11086.2|11081.2|11083.7|11078.7|0
1597096500000|2020-08-10 21:55:00|11083.8|11078.8|11081.2|11076.2|11083.8|11078.8|11080.6|11075.6|0
1597096800000|2020-08-10 22:00:00|11082.9|11077.9|11076.3|11074.3|11082.9|11080.2|11073.5|11071.5|547
1597097100000|2020-08-10 22:05:00|11076.8|11074.8|11079.9|11077.9|11080|11078|11076.5|11074.5|119
1597097400000|2020-08-10 22:10:00|11080.3|11078.3|11073|11071|11080.4|11078.4|11072.5|11070.5|140
1597097700000|2020-08-10 22:15:00|11073.3|11071.3|11079.4|11077.4|11079.4|11077.4|11072|11070|126
1597098000000|2020-08-10 22:20:00|11079.5|11077.5|11078.2|11076.2|11080.9|11078.9|11077.2|11075.2|122
1597098300000|2020-08-10 22:25:00|11078.3|11076.3|11081|11079|11082.4|11080.4|11078.3|11076.3|90
1597098600000|2020-08-10 22:30:00|11080.9|11078.9|11078|11076|11081.4|11079.4|11077|11075|81
1597098900000|2020-08-10 22:35:00|11078.2|11076.2|11080.9|11078.9|11081.7|11079.7|11078|11076|51
1597099200000|2020-08-10 22:40:00|11081|11079|11075.8|11073.8|11081|11079|11075.3|11073.3|108
1597099500000|2020-08-10 22:45:00|11076.2|11074.2|11075|11073|11077.2|11075.2|11072.3|11070.3|110
1597099800000|2020-08-10 22:50:00|11075.4|11073.4|11071.4|11069.4|11075.4|11073.4|11069.8|11067.8|161
1597100100000|2020-08-10 22:55:00|11071.3|11069.3|11072.3|11070.3|11072.5|11070.5|11070|11068|81
1597100400000|2020-08-10 23:00:00|11072.2|11070.2|11071.9|11069.9|11072.9|11070.9|11068.2|11066.2|149
1597100700000|2020-08-10 23:05:00|11072|11070|11071.2|11069.2|11074|11072|11069.7|11067.7|84
1597101000000|2020-08-10 23:10:00|11071.3|11069.3|11070.2|11068.2|11071.7|11069.7|11069.2|11067.2|33
1597101300000|2020-08-10 23:15:00|11070|11068|11069.5|11067.5|11072|11070|11068.8|11066.8|122
1597101600000|2020-08-10 23:20:00|11071.8|11069.8|11073.7|11071.7|11075|11073|11071.3|11069.3|94
1597101900000|2020-08-10 23:25:00|11074.2|11072.2|11072.4|11070.4|11074.4|11072.4|11072.4|11070.4|48
1597102200000|2020-08-10 23:30:00|11072|11070|11078.8|11076.8|11079|11077|11071|11069|178
1597102500000|2020-08-10 23:35:00|11078.4|11076.4|11083.5|11081.5|11085.5|11083.5|11077.8|11075.8|276
1597102800000|2020-08-10 23:40:00|11083.7|11081.7|11084.5|11082.5|11086.5|11084.5|11081.7|11079.7|253
1597103100000|2020-08-10 23:45:00|11084|11082|11083.7|11081.7|11085.4|11083.4|11082.7|11080.7|161
1597103400000|2020-08-10 23:50:00|11083.5|11081.5|11083.3|11081.3|11085.9|11083.9|11081.5|11079.5|155
1597103700000|2020-08-10 23:55:00|11083.4|11081.4|11083.7|11081.7|11083.9|11081.9|11081.8|11079.8|82
1597104000000|2020-08-11 00:00:00|11083.5|11081.5|11083.3|11081.3|11087.5|11085.5|11082|11080|405
1597104300000|2020-08-11 00:05:00|11083.8|11081.8|11080|11078|11086.3|11084.3|11079.9|11077.9|316
1597104600000|2020-08-11 00:10:00|11080.4|11078.4|11080.8|11078.8|11083.9|11081.9|11078.5|11076.5|192
1597104900000|2020-08-11 00:15:00|11080.7|11078.7|11080.7|11078.7|11085.5|11083.5|11077.3|11075.3|271
1597105200000|2020-08-11 00:20:00|11080.9|11078.9|11080.3|11078.3|11081.2|11079.2|11078.4|11076.4|100
1597105500000|2020-08-11 00:25:00|11080.9|11078.9|11078.8|11076.8|11082|11080|11074|11072|230
1597105800000|2020-08-11 00:30:00|11080.3|11078.3|11090.4|11088.4|11092.5|11090.5|11080.3|11078.3|432
1597106100000|2020-08-11 00:35:00|11090.5|11088.5|11089.3|11087.3|11091.5|11089.5|11088.2|11086.2|198
1597106400000|2020-08-11 00:40:00|11089.2|11087.2|11091.8|11089.8|11093.2|11091.2|11087.9|11085.9|391
1597106700000|2020-08-11 00:45:00|11091.7|11089.7|11093.8|11091.8|11094.2|11092.2|11089.4|11087.4|487
1597107000000|2020-08-11 00:50:00|11094|11092|11097|11095|11098|11096|11093.4|11091.4|324
1597107300000|2020-08-11 00:55:00|11096.9|11094.9|11100.9|11098.9|11103|11101|11096.9|11094.9|553
1597107600000|2020-08-11 01:00:00|11100.7|11098.7|11097.5|11095.5|11103.7|11101.7|11096.9|11094.9|330
1597107900000|2020-08-11 01:05:00|11097.4|11095.4|11100|11098|11101.7|11099.7|11096.2|11094.2|243
1597108200000|2020-08-11 01:10:00|11100.2|11098.2|11102|11100|11102.9|11100.9|11098.5|11096.5|195
1597108500000|2020-08-11 01:15:00|11102.2|11100.2|11111.9|11109.9|11114|11112|11101.5|11099.5|823
1597108800000|2020-08-11 01:20:00|11112|11110|11110.9|11108.9|11112.9|11110.9|11108|11106|376
1597109100000|2020-08-11 01:25:00|11111.5|11109.5|11110|11108|11113.2|11111.2|11109.8|11107.8|213
1597109400000|2020-08-11 01:30:00|11109.9|11107.9|11115.8|11113.8|11118.4|11116.4|11109.7|11107.7|560
1597109700000|2020-08-11 01:35:00|11115.7|11113.7|11120.4|11118.4|11121.4|11119.4|11115.7|11113.7|563
1597110000000|2020-08-11 01:40:00|11120.5|11118.5|11117.3|11115.3|11121.7|11119.7|11116.8|11114.8|405
1597110300000|2020-08-11 01:45:00|11117.2|11115.2|11122.3|11120.3|11122.9|11120.9|11117.2|11115.2|369
1597110600000|2020-08-11 01:50:00|11122.5|11120.5|11120.9|11118.9|11123.5|11121.5|11120.2|11118.2|270
1597110900000|2020-08-11 01:55:00|11121.2|11119.2|11120.3|11118.3|11123.5|11121.5|11119.8|11117.8|216
1597111200000|2020-08-11 02:00:00|11120.4|11118.4|11127.9|11125.9|11127.9|11125.9|11120.4|11118.4|508
1597111500000|2020-08-11 02:05:00|11128|11126|11130|11128|11130.9|11128.9|11126.9|11124.9|561
1597111800000|2020-08-11 02:10:00|11129.9|11127.9|11130.3|11128.3|11132.2|11130.2|11128.4|11126.4|354
1597112100000|2020-08-11 02:15:00|11130.2|11128.2|11128.5|11126.5|11133|11131|11128.2|11126.2|276
1597112400000|2020-08-11 02:20:00|11128|11126|11128.5|11126.5|11131.2|11129.2|11127.5|11125.5|179
1597112700000|2020-08-11 02:25:00|11128.8|11126.8|11127.4|11125.4|11130|11128|11127.2|11125.2|353
1597113000000|2020-08-11 02:30:00|11127.7|11125.7|11130.3|11128.3|11132|11130|11127.2|11125.2|542
1597113300000|2020-08-11 02:35:00|11130.2|11128.2|11126.2|11124.2|11132.4|11130.4|11126.2|11124.2|378
1597113600000|2020-08-11 02:40:00|11124.8|11122.8|11124.5|11122.5|11125.4|11123.4|11122|11120|296
1597113900000|2020-08-11 02:45:00|11124.4|11122.4|11124.5|11122.5|11126.8|11124.8|11123.9|11121.9|183
1597114200000|2020-08-11 02:50:00|11124.4|11122.4|11125.8|11123.8|11126.9|11124.9|11123.4|11121.4|125
1597114500000|2020-08-11 02:55:00|11125.9|11123.9|11125|11123|11126.7|11124.7|11124|11122|65
1597114800000|2020-08-11 03:00:00|11125.7|11123.7|11127.8|11125.8|11127.8|11125.8|11125.2|11123.2|158
1597115100000|2020-08-11 03:05:00|11127.7|11125.7|11126.5|11124.5|11129.5|11127.5|11126.2|11124.2|135
1597115400000|2020-08-11 03:10:00|11126.4|11124.4|11124.7|11122.7|11126.8|11124.8|11124.2|11122.2|157
1597115700000|2020-08-11 03:15:00|11125|11123|11122.2|11120.2|11126.2|11124.2|11121.3|11119.3|194
1597116000000|2020-08-11 03:20:00|11121.7|11119.7|11125.7|11123.7|11125.8|11123.8|11121.7|11119.7|141
1597116300000|2020-08-11 03:25:00|11125.5|11123.5|11125.4|11123.4|11125.9|11123.9|11124|11122|84
1597116600000|2020-08-11 03:30:00|11125.5|11123.5|11124.2|11122.2|11126.4|11124.4|11124.2|11122.2|135
1597116900000|2020-08-11 03:35:00|11124.4|11122.4|11128.4|11126.4|11128.8|11126.8|11124|11122|127
1597117200000|2020-08-11 03:40:00|11128.3|11126.3|11128.3|11126.3|11129.9|11127.9|11127|11125|135
1597117500000|2020-08-11 03:45:00|11128.4|11126.4|11130|11128|11130.4|11128.4|11127.9|11125.9|83
1597117800000|2020-08-11 03:50:00|11130.2|11128.2|11130.2|11128.2|11131.7|11129.7|11129.7|11127.7|101
1597118100000|2020-08-11 03:55:00|11129.9|11127.9|11129|11127|11130.3|11128.3|11128.3|11126.3|111
1597118400000|2020-08-11 04:00:00|11129.2|11127.2|11130.8|11128.8|11130.9|11128.9|11126.5|11124.5|187
1597118700000|2020-08-11 04:05:00|11130.7|11128.7|11130.9|11128.9|11132.8|11130.8|11130.7|11128.7|332
1597119000000|2020-08-11 04:10:00|11130.7|11128.7|11124.8|11122.8|11130.7|11128.7|11123.2|11121.2|236
1597119300000|2020-08-11 04:15:00|11124.9|11122.9|11124.5|11122.5|11126|11124|11122.7|11120.7|151
1597119600000|2020-08-11 04:20:00|11124.8|11122.8|11123.5|11121.5|11125.7|11123.7|11122.2|11120.2|105
1597119900000|2020-08-11 04:25:00|11123.3|11121.3|11125.4|11123.4|11126.5|11124.5|11122.9|11120.9|73
1597120200000|2020-08-11 04:30:00|11125.5|11123.5|11122.5|11120.5|11125.8|11123.8|11122.4|11120.4|85
1597120500000|2020-08-11 04:35:00|11122.4|11120.4|11117.7|11115.7|11123|11121|11117.3|11115.3|345
1597120800000|2020-08-11 04:40:00|11117.5|11115.5|11122.4|11120.4|11123.2|11121.2|11116.7|11114.7|213
1597121100000|2020-08-11 04:45:00|11122.3|11120.3|11118.8|11116.8|11122.4|11120.4|11117.4|11115.4|102
1597121400000|2020-08-11 04:50:00|11118.9|11116.9|11116.7|11114.7|11119.2|11117.2|11115.2|11113.2|165
1597121700000|2020-08-11 04:55:00|11116.5|11114.5|11117.9|11115.9|11119|11117|11116.5|11114.5|69
1597122000000|2020-08-11 05:00:00|11118|11116|11120|11118|11120.8|11118.8|11117|11115|142
1597122300000|2020-08-11 05:05:00|11120.2|11118.2|11127|11125|11127.4|11125.4|11119.3|11117.3|191
1597122600000|2020-08-11 05:10:00|11126.8|11124.8|11127|11125|11127|11125|11124.5|11122.5|157
1597122900000|2020-08-11 05:15:00|11127.2|11125.2|11128.3|11126.3|11128.5|11126.5|11124.9|11122.9|145
1597123200000|2020-08-11 05:20:00|11129.2|11127.2|11130|11128|11132.7|11130.7|11128.7|11126.7|245
1597123500000|2020-08-11 05:25:00|11129.9|11127.9|11129.7|11127.7|11131.8|11129.8|11127.3|11125.3|268
1597123800000|2020-08-11 05:30:00|11129.2|11127.2|11127.8|11125.8|11130.7|11128.7|11127.3|11125.3|98
1597124100000|2020-08-11 05:35:00|11127.7|11125.7|11123.9|11121.9|11128.4|11126.4|11122.3|11120.3|200
1597124400000|2020-08-11 05:40:00|11124.3|11122.3|11123.2|11121.2|11126.4|11124.4|11122.9|11120.9|167
1597124700000|2020-08-11 05:45:00|11123.3|11121.3|11127.7|11125.7|11127.8|11125.8|11121|11119|153
1597125000000|2020-08-11 05:50:00|11128|11126|11135.8|11133.8|11136.5|11134.5|11128|11126|341
1597125300000|2020-08-11 05:55:00|11135.5|11133.5|11132.2|11130.2|11137|11135|11129.9|11127.9|204
1597125600000|2020-08-11 06:00:00|11132.3|11130.3|11145.5|11143.5|11146.7|11144.7|11131.9|11129.9|819
1597125900000|2020-08-11 06:05:00|11145.7|11143.7|11134|11132|11145.7|11143.7|11133.9|11131.9|416
1597126200000|2020-08-11 06:10:00|11134.3|11132.3|11127.7|11125.7|11137.8|11135.8|11126.9|11124.9|624
1597126500000|2020-08-11 06:15:00|11127.8|11125.8|11122.2|11120.2|11127.9|11125.9|11121.3|11119.3|529
1597126800000|2020-08-11 06:20:00|11121.8|11119.8|11120.9|11118.9|11124|11122|11116.2|11114.2|495
1597127100000|2020-08-11 06:25:00|11120.8|11118.8|11122.8|11120.8|11124.9|11122.9|11119.4|11117.4|299
1597127400000|2020-08-11 06:30:00|11122.7|11120.7|11118.4|11116.4|11124.2|11122.2|11116.7|11114.7|603
1597127700000|2020-08-11 06:35:00|11118|11116|11117|11115|11119.4|11117.4|11115.2|11113.2|340
1597128000000|2020-08-11 06:40:00|11117.2|11115.2|11117|11115|11120.2|11118.2|11113.5|11111.5|241
1597128300000|2020-08-11 06:45:00|11116.4|11114.4|11114.3|11112.3|11119.5|11117.5|11112.7|11110.7|277
1597128600000|2020-08-11 06:50:00|11113.4|11111.4|11113|11111|11116.5|11114.5|11111|11109|383
1597128900000|2020-08-11 06:55:00|11112.3|11110.3|11111.9|11109.9|11117.8|11115.8|11111.2|11109.2|617
1597129200000|2020-08-11 07:00:00|11112|11110|11115.3|11113.3|11122.7|11120.7|11111.4|11109.4|1049
1597129500000|2020-08-11 07:05:00|11115.2|11113.2|11101.4|11099.4|11116.8|11114.8|11097.5|11095.5|1404
1597129800000|2020-08-11 07:10:00|11101.5|11099.5|11110.5|11108.5|11110.9|11108.9|11100.4|11098.4|641
1597130100000|2020-08-11 07:15:00|11110.9|11108.9|11117.9|11115.9|11123.2|11121.2|11110.8|11108.8|847
1597130400000|2020-08-11 07:20:00|11118.2|11116.2|11123.5|11121.5|11132.3|11130.3|11117.9|11115.9|1121
1597130700000|2020-08-11 07:25:00|11123.4|11121.4|11126|11124|11131.5|11129.5|11123.4|11121.4|525
1597131000000|2020-08-11 07:30:00|11125.8|11123.8|11136.7|11134.7|11138.2|11136.2|11125.8|11123.8|824
1597131300000|2020-08-11 07:35:00|11137.2|11135.2|11128|11126|11139|11137|11127.5|11125.5|758
1597131600000|2020-08-11 07:40:00|11128.2|11126.2|11137|11135|11139|11137|11128|11126|378
1597131900000|2020-08-11 07:45:00|11137.2|11135.2|11131|11129|11137.8|11135.8|11130.3|11128.3|357
1597132200000|2020-08-11 07:50:00|11130.9|11128.9|11135|11133|11136.7|11134.7|11130.9|11128.9|193
1597132500000|2020-08-11 07:55:00|11135.2|11133.2|11140.2|11138.2|11141.2|11139.2|11134.2|11132.2|292
1597132800000|2020-08-11 08:00:00|11140|11138|11131|11129|11141.8|11139.8|11130.8|11128.8|588
1597133100000|2020-08-11 08:05:00|11130.9|11128.9|11130.8|11128.8|11134.4|11132.4|11129.3|11127.3|439
1597133400000|2020-08-11 08:10:00|11130.3|11128.3|11132.4|11130.4|11140.2|11138.2|11130.2|11128.2|409
1597133700000|2020-08-11 08:15:00|11132.3|11130.3|11131.5|11129.5|11136.8|11134.8|11130.5|11128.5|213
1597134000000|2020-08-11 08:20:00|11131.8|11129.8|11138.2|11136.2|11146.2|11144.2|11130.7|11128.7|723
1597134300000|2020-08-11 08:25:00|11138.3|11136.3|11139|11137|11141.3|11139.3|11135.2|11133.2|249
1597134600000|2020-08-11 08:30:00|11140|11138|11141.3|11139.3|11144|11142|11137.7|11135.7|241
1597134900000|2020-08-11 08:35:00|11140.5|11138.5|11144.7|11142.7|11149.2|11147.2|11138.8|11136.8|571
1597135200000|2020-08-11 08:40:00|11144.8|11142.8|11146.2|11144.2|11149|11147|11141.3|11139.3|391
1597135500000|2020-08-11 08:45:00|11146.3|11144.3|11151|11149|11152.7|11150.7|11144.5|11142.5|505
1597135800000|2020-08-11 08:50:00|11151.3|11149.3|11152.7|11150.7|11157.4|11155.4|11150|11148|952
1597136100000|2020-08-11 08:55:00|11153.4|11151.4|11158.2|11156.2|11158.8|11156.8|11149.3|11147.3|638
1597136400000|2020-08-11 09:00:00|11157.8|11155.8|11150.4|11148.4|11166.3|11164.3|11149|11147|971
1597136700000|2020-08-11 09:05:00|11150.9|11148.9|11150.8|11148.8|11155|11153|11148.9|11146.9|601
1597137000000|2020-08-11 09:10:00|11150.9|11148.9|11153.5|11151.5|11155.5|11153.5|11149.3|11147.3|221
1597137300000|2020-08-11 09:15:00|11153.9|11151.9|11157.2|11155.2|11158|11156|11152.4|11150.4|401
1597137600000|2020-08-11 09:20:00|11157.3|11155.3|11151.7|11149.7|11160.7|11158.7|11151.7|11149.7|464
1597137900000|2020-08-11 09:25:00|11150|11148|11153.9|11151.9|11157.7|11155.7|11150|11148|409
1597138200000|2020-08-11 09:30:00|11153.8|11151.8|11155.2|11153.2|11159.5|11157.5|11149.5|11147.5|369
1597138500000|2020-08-11 09:35:00|11154.8|11152.8|11150.7|11148.7|11157|11155|11149.7|11147.7|282
1597138800000|2020-08-11 09:40:00|11150.2|11148.2|11150.7|11148.7|11153.9|11151.9|11149.5|11147.5|261
1597139100000|2020-08-11 09:45:00|11150.8|11148.8|11152.8|11150.8|11155.3|11153.3|11149.8|11147.8|269
1597139400000|2020-08-11 09:50:00|11152.9|11150.9|11145.7|11143.7|11154|11152|11144.9|11142.9|324
1597139700000|2020-08-11 09:55:00|11146|11144|11144.4|11142.4|11149|11147|11142.9|11140.9|309
1597140000000|2020-08-11 10:00:00|11144|11142|11144.3|11142.3|11147.8|11145.8|11142.5|11140.5|303
1597140300000|2020-08-11 10:05:00|11144.2|11142.2|11144.8|11142.8|11147.9|11145.9|11143.3|11141.3|234
1597140600000|2020-08-11 10:10:00|11144.7|11142.7|11143.2|11141.2|11146|11144|11141.5|11139.5|204
1597140900000|2020-08-11 10:15:00|11143|11141|11136.8|11134.8|11143.2|11141.2|11136.5|11134.5|549
1597141200000|2020-08-11 10:20:00|11136|11134|11135.3|11133.3|11137.9|11135.9|11132.9|11130.9|477
1597141500000|2020-08-11 10:25:00|11135.4|11133.4|11142.9|11140.9|11142.9|11140.9|11135.4|11133.4|318
1597141800000|2020-08-11 10:30:00|11142|11140|11141|11139|11142.8|11140.8|11135.4|11133.4|299
1597142100000|2020-08-11 10:35:00|11140.9|11138.9|11140.4|11138.4|11142.8|11140.8|11139.5|11137.5|326
1597142400000|2020-08-11 10:40:00|11140.3|11138.3|11140.3|11138.3|11141.3|11139.3|11138.8|11136.8|323
1597142700000|2020-08-11 10:45:00|11140.4|11138.4|11137.4|11135.4|11140.4|11138.4|11136.9|11134.9|372
1597143000000|2020-08-11 10:50:00|11137|11135|11136.2|11134.2|11148.8|11146.8|11134.5|11132.5|1520
1597143300000|2020-08-11 10:55:00|11136|11134|11133.5|11131.5|11138.7|11136.7|11132.3|11130.3|522
1597143600000|2020-08-11 11:00:00|11133.4|11131.4|11133.8|11131.8|11136.5|11134.5|11131.3|11129.3|617
1597143900000|2020-08-11 11:05:00|11133.2|11131.2|11134.5|11132.5|11137.9|11135.9|11133|11131|476
1597144200000|2020-08-11 11:10:00|11134.4|11132.4|11116|11114|11136.8|11134.8|11113.5|11111.5|1200
1597144500000|2020-08-11 11:15:00|11116.4|11114.4|11120|11118|11120.9|11118.9|11114.2|11112.2|557
1597144800000|2020-08-11 11:20:00|11120.2|11118.2|11112.4|11110.4|11120.3|11118.3|11107.4|11105.4|988
1597145100000|2020-08-11 11:25:00|11112.5|11110.5|11107.5|11105.5|11113.7|11111.7|11105.4|11103.4|583
1597145400000|2020-08-11 11:30:00|11107.4|11105.4|11109|11107|11111.3|11109.3|11104.7|11102.7|771
1597145700000|2020-08-11 11:35:00|11108.7|11106.7|11091.7|11089.7|11108.7|11106.7|11090.8|11088.8|1145
1597146000000|2020-08-11 11:40:00|11090.7|11088.7|11086.4|11084.4|11095.3|11093.3|11081.8|11079.8|1267
1597146300000|2020-08-11 11:45:00|11086.3|11084.3|11091|11089|11093.3|11091.3|11083.7|11081.7|1068
1597146600000|2020-08-11 11:50:00|11090.4|11088.4|11089.2|11087.2|11098.2|11096.2|11089.2|11087.2|1129
1597146900000|2020-08-11 11:55:00|11089.4|11087.4|11072.9|11070.9|11090.7|11088.7|11066.8|11064.8|1798
1597147200000|2020-08-11 12:00:00|11073|11071|11083.5|11081.5|11089.3|11087.3|11073|11071|1279
1597147500000|2020-08-11 12:05:00|11083.8|11081.8|11087.2|11085.2|11093.3|11091.3|11082.5|11080.5|1066
1597147800000|2020-08-11 12:10:00|11087.3|11085.3|11087.2|11085.2|11088.9|11086.9|11079.3|11077.3|958
1597148100000|2020-08-11 12:15:00|11086.2|11084.2|11080.9|11078.9|11088.3|11086.3|11078.8|11076.8|949
1597148400000|2020-08-11 12:20:00|11080.8|11078.8|11073.9|11071.9|11080.8|11078.8|11067.3|11065.3|1696
1597148700000|2020-08-11 12:25:00|11074|11072|11064|11062|11075.4|11073.4|11061.5|11059.5|2239
1597149000000|2020-08-11 12:30:00|11063.9|11061.9|11054.7|11052.7|11068|11066|11041.4|11039.4|2639
1597149300000|2020-08-11 12:35:00|11054.5|11052.5|11066.2|11064.2|11072.7|11070.7|11050.4|11048.4|2358
1597149600000|2020-08-11 12:40:00|11066.3|11064.3|11059.8|11057.8|11068.3|11066.3|11055.3|11053.3|1148
1597149900000|2020-08-11 12:45:00|11059.7|11057.7|11019.5|11017.5|11060.7|11058.7|10997|10995|7224
1597150200000|2020-08-11 12:50:00|11019.9|11017.9|11034.7|11032.7|11036.5|11034.5|11017.2|11015.2|2254
1597150500000|2020-08-11 12:55:00|11034.8|11032.8|11031.3|11029.3|11041.5|11039.5|11028.5|11026.5|1482
1597150800000|2020-08-11 13:00:00|11030.5|11028.5|11037|11035|11043.7|11041.7|11025.7|11023.7|1869
1597151100000|2020-08-11 13:05:00|11037.5|11035.5|11016|11014|11042.7|11040.7|11014.2|11012.2|2169
1597151400000|2020-08-11 13:10:00|11016.2|11014.2|11027.4|11025.4|11031.7|11029.7|11016.2|11014.2|1555
1597151700000|2020-08-11 13:15:00|11027|11025|11031.3|11029.3|11031.9|11029.9|11020.4|11018.4|1325
1597152000000|2020-08-11 13:20:00|11031.4|11029.4|11026.5|11024.5|11037.2|11035.2|11026.5|11024.5|985
1597152300000|2020-08-11 13:25:00|11026.8|11024.8|11037.7|11035.7|11039.3|11037.3|11026.2|11024.2|1882
1597152600000|2020-08-11 13:30:00|11037.2|11036.2|10986|10985|11038.8|11037.8|10984.4|10983.4|15808
1597152900000|2020-08-11 13:35:00|10986.3|10985.3|11018.9|11017.9|11024.5|11023.5|10965.4|10964.4|15856
1597153200000|2020-08-11 13:40:00|11018.4|11017.4|11022.2|11021.2|11029.3|11028.3|11003.4|11002.4|10771
1597153500000|2020-08-11 13:45:00|11022.4|11021.4|11038.9|11037.9|11050.9|11049.9|11022.4|11021.4|9618
1597153800000|2020-08-11 13:50:00|11038.7|11037.7|11030|11029|11043.7|11042.7|11009.2|11008.2|9347
1597154100000|2020-08-11 13:55:00|11029.9|11028.9|11015.4|11014.4|11036|11035|10998.7|10997.7|10318
1597154400000|2020-08-11 14:00:00|11016.2|11015.2|10971|10970|11022|11021|10968.4|10967.4|9908
1597154700000|2020-08-11 14:05:00|10971.2|10970.2|10964.9|10963.9|10986.4|10985.4|10951.4|10950.4|10792
1597155000000|2020-08-11 14:10:00|10965.4|10964.4|10975|10974|10984.5|10983.5|10965.2|10964.2|9153
1597155300000|2020-08-11 14:15:00|10974.9|10973.9|10996.8|10995.8|10998.8|10997.8|10969.4|10968.4|6588
1597155600000|2020-08-11 14:20:00|10996.9|10995.9|10999.9|10998.9|11005.9|11004.9|10992|10991|5389
1597155900000|2020-08-11 14:25:00|11000.4|10999.4|11008.3|11007.3|11013.2|11012.2|11000.2|10999.2|4909
1597156200000|2020-08-11 14:30:00|11008|11007|10985.9|10984.9|11008.4|11007.4|10979.8|10978.8|6354
1597156500000|2020-08-11 14:35:00|10985.7|10984.7|11030.8|11029.8|11031.4|11030.4|10984.4|10983.4|6298
1597156800000|2020-08-11 14:40:00|11030.7|11029.7|11025.9|11024.9|11031.5|11030.5|11015.4|11014.4|4385
1597157100000|2020-08-11 14:45:00|11026.3|11025.3|11011.7|11010.7|11030.2|11029.2|11004.9|11003.9|5142
1597157400000|2020-08-11 14:50:00|11011.4|11010.4|11018.5|11017.5|11022.4|11021.4|10997.7|10996.7|5559
1597157700000|2020-08-11 14:55:00|11019.2|11018.2|11016.4|11015.4|11026.3|11025.3|11005.9|11004.9|4433
1597158000000|2020-08-11 15:00:00|11016.9|11015.9|11039.7|11038.7|11045.7|11044.7|11016.4|11015.4|6016
1597158300000|2020-08-11 15:05:00|11039.8|11038.8|11056.9|11055.9|11057.7|11056.7|11039.7|11038.7|4107
1597158600000|2020-08-11 15:10:00|11056.7|11055.7|11064|11063|11066.7|11065.7|11052.2|11051.2|5673
1597158900000|2020-08-11 15:15:00|11064.4|11063.4|11053.2|11052.2|11064.4|11063.4|11047.2|11046.2|4636
1597159200000|2020-08-11 15:20:00|11053.3|11052.3|11071.3|11070.3|11074.7|11073.7|11051.2|11050.2|5527
1597159500000|2020-08-11 15:25:00|11071.7|11070.7|11072.4|11071.4|11080.2|11079.2|11063.5|11062.5|5464
1597159800000|2020-08-11 15:30:00|11073.9|11072.9|11055.4|11054.4|11073.9|11072.9|11046.7|11045.7|4772
1597160100000|2020-08-11 15:35:00|11056.2|11055.2|11055.5|11054.5|11067.4|11066.4|11054|11053|3713
1597160400000|2020-08-11 15:40:00|11055|11054|11050.4|11049.4|11061|11060|11045.7|11044.7|3616
1597160700000|2020-08-11 15:45:00|11050.2|11049.2|11054|11053|11054.7|11053.7|11041.2|11040.2|3148
1597161000000|2020-08-11 15:50:00|11054.2|11053.2|11026.7|11025.7|11056|11055|11025.5|11024.5|4420
1597161300000|2020-08-11 15:55:00|11026.3|11025.3|11034.5|11033.5|11034.5|11033.5|11025.3|11024.3|3267
1597161600000|2020-08-11 16:00:00|11034.7|11033.7|11024.7|11023.7|11048.4|11047.4|11024.7|11023.7|5595
1597161900000|2020-08-11 16:05:00|11023.5|11022.5|11049.4|11048.4|11049.9|11048.9|11021.7|11020.7|3925
1597162200000|2020-08-11 16:10:00|11049.5|11048.5|11060.3|11059.3|11061.7|11060.7|11043.2|11042.2|3061
1597162500000|2020-08-11 16:15:00|11059.5|11058.5|11066.9|11065.9|11073.8|11072.8|11056.4|11055.4|3855
1597162800000|2020-08-11 16:20:00|11067.3|11066.3|11082.4|11081.4|11082.4|11081.4|11060.2|11059.2|4509
1597163100000|2020-08-11 16:25:00|11082.2|11081.2|11073.5|11072.5|11082.8|11081.8|11073.4|11072.4|2800
1597163400000|2020-08-11 16:30:00|11073.4|11072.4|11069.2|11068.2|11075.4|11074.4|11062.9|11061.9|3091
1597163700000|2020-08-11 16:35:00|11069.4|11068.4|11081|11080|11081.7|11080.7|11064|11063|2859
1597164000000|2020-08-11 16:40:00|11081.7|11080.7|11089.6|11088.6|11091.7|11090.7|11076.8|11075.8|3604
1597164300000|2020-08-11 16:45:00|11089.3|11088.3|11082.9|11081.9|11093.7|11092.7|11082.7|11081.7|2980
1597164600000|2020-08-11 16:50:00|11083.1|11082.1|11080.8|11079.8|11087.3|11086.3|11078.2|11077.2|3052
1597164900000|2020-08-11 16:55:00|11080.6|11079.6|11071.3|11070.3|11081.7|11080.7|11064.9|11063.9|4805
1597165200000|2020-08-11 17:00:00|11071.4|11070.4|11065.6|11064.6|11077.7|11076.7|11061.4|11060.4|2610
1597165500000|2020-08-11 17:05:00|11065.8|11064.8|11072.3|11071.3|11075.3|11074.3|11061.3|11060.3|2283
1597165800000|2020-08-11 17:10:00|11072.1|11071.1|11056.1|11055.1|11075.6|11074.6|11054.6|11053.6|2866
1597166100000|2020-08-11 17:15:00|11056.3|11055.3|11059.4|11058.4|11061.3|11060.3|11048.6|11047.6|3110
1597166400000|2020-08-11 17:20:00|11059.2|11058.2|11081.1|11080.1|11081.8|11080.8|11047.8|11046.8|4796
1597166700000|2020-08-11 17:25:00|11081.3|11080.3|11074.3|11073.3|11081.3|11080.3|11071.1|11070.1|2368
1597167000000|2020-08-11 17:30:00|11074.4|11073.4|11058.1|11057.1|11075.1|11074.1|11051.3|11050.3|3976
1597167300000|2020-08-11 17:35:00|11058.6|11057.6|11051.8|11050.8|11059.8|11058.8|11050.7|11049.7|2883
1597167600000|2020-08-11 17:40:00|11051.6|11050.6|11047.6|11046.6|11054.9|11053.9|11043.3|11042.3|3061
1597167900000|2020-08-11 17:45:00|11047.4|11046.4|11035.1|11034.1|11054.3|11053.3|11034.2|11033.2|3304
1597168200000|2020-08-11 17:50:00|11034.8|11033.8|11046.9|11045.9|11047.7|11046.7|11031.1|11030.1|2808
1597168500000|2020-08-11 17:55:00|11047.1|11046.1|11053.2|11052.2|11057.6|11056.6|11041.6|11040.6|2487
1597168800000|2020-08-11 18:00:00|11053.6|11052.6|11050.3|11049.3|11059.8|11058.8|11047.3|11046.3|2854
1597169100000|2020-08-11 18:05:00|11050.2|11049.2|11051.4|11050.4|11056.4|11055.4|11047.7|11046.7|1848
1597169400000|2020-08-11 18:10:00|11051.1|11050.1|11013.8|11012.8|11053.4|11052.4|11013.8|11012.8|4214
1597169700000|2020-08-11 18:15:00|11013.8|11012.8|11019.9|11018.9|11025.8|11024.8|11005.6|11004.6|5299
1597170000000|2020-08-11 18:20:00|11019.8|11018.8|11011.9|11010.9|11023.6|11022.6|11011.8|11010.8|3416
1597170300000|2020-08-11 18:25:00|11011.8|11010.8|10999.1|10998.1|11014.4|11013.4|10996.6|10995.6|4653
1597170600000|2020-08-11 18:30:00|10998.9|10997.9|11005.1|11004.1|11008.7|11007.7|10983.1|10982.1|6521
1597170900000|2020-08-11 18:35:00|11004.8|11003.8|10995.1|10994.1|11012.8|11011.8|10986.3|10985.3|5047
1597171200000|2020-08-11 18:40:00|10994.8|10993.8|11008.7|11007.7|11018.1|11017.1|10992.6|10991.6|4492
1597171500000|2020-08-11 18:45:00|11008.8|11007.8|11005.1|11004.1|11015.1|11014.1|11000.8|10999.8|4024
1597171800000|2020-08-11 18:50:00|11004.8|11003.8|11011.8|11010.8|11014.6|11013.6|10992.1|10991.1|4184
1597172100000|2020-08-11 18:55:00|11011.6|11010.6|11014.1|11013.1|11016.8|11015.8|11003.8|11002.8|3082
1597172400000|2020-08-11 19:00:00|11014.8|11013.8|10986.1|10985.1|11020.7|11019.7|10984.6|10983.6|5921
1597172700000|2020-08-11 19:05:00|10985.6|10984.6|10977.3|10976.3|10995.1|10994.1|10973.6|10972.6|6735
1597173000000|2020-08-11 19:10:00|10977.6|10976.6|10976.8|10975.8|11000.4|10999.4|10971.3|10970.3|6199
1597173300000|2020-08-11 19:15:00|10975.6|10974.6|10927.9|10926.9|10979.9|10978.9|10913.6|10912.6|14214
1597173600000|2020-08-11 19:20:00|10929.2|10928.2|10922.3|10921.3|10946.5|10945.5|10921.3|10920.3|8376
1597173900000|2020-08-11 19:25:00|10922.5|10921.5|10958.2|10957.2|10963.3|10962.3|10922.5|10921.5|6942
1597174200000|2020-08-11 19:30:00|10958.5|10957.5|10912.3|10911.3|10958.5|10957.5|10911.8|10910.8|7399
1597174500000|2020-08-11 19:35:00|10912|10911|10926.5|10925.5|10941.5|10940.5|10907.3|10906.3|7504
1597174800000|2020-08-11 19:40:00|10927.2|10926.2|10913.2|10912.2|10935.2|10934.2|10906|10905|8352
1597175100000|2020-08-11 19:45:00|10913.3|10912.3|10896.3|10895.3|10914.5|10913.5|10886.3|10885.3|8852
1597175400000|2020-08-11 19:50:00|10896.4|10895.4|10862.8|10861.8|10896.4|10895.4|10856.5|10855.5|12399
1597175700000|2020-08-11 19:55:00|10864|10863|10880.3|10879.3|10883.3|10882.3|10862.8|10861.8|13075
1597176000000|2020-08-11 20:00:00|10879.1|10878.1|10874.4|10872.4|10882.3|10880.3|10862.4|10860.4|5639
1597176300000|2020-08-11 20:05:00|10874.9|10872.9|10898.6|10896.6|10898.7|10896.7|10873.2|10871.2|2840
1597176600000|2020-08-11 20:10:00|10898.7|10896.7|10890.2|10885.2|10899.7|10897.7|10886.8|10884.8|1975
1597176900000|2020-08-11 20:15:00|10890.3|10885.3|10902|10897|10904.3|10899.3|10889.5|10884.5|0
1597177200000|2020-08-11 20:20:00|10901.8|10896.8|10905.1|10900.1|10905.1|10900.1|10898|10893|0
1597177500000|2020-08-11 20:25:00|10905.2|10900.2|10905.2|10900.2|10915.6|10910.6|10905|10900|0
1597177800000|2020-08-11 20:30:00|10905.3|10900.3|10920.7|10918.7|10922.9|10920.9|10895.2|10893.2|2219
1597178100000|2020-08-11 20:35:00|10921.2|10919.2|10916.9|10914.9|10926.4|10924.4|10912.9|10910.9|551
1597178400000|2020-08-11 20:40:00|10917.7|10915.7|10913.2|10911.2|10917.9|10915.9|10912.7|10910.7|520
1597178700000|2020-08-11 20:45:00|10913.9|10911.9|10913.2|10911.2|10914.7|10912.7|10911.4|10909.4|217
1597179000000|2020-08-11 20:50:00|10913.9|10911.9|10914.7|10912.7|10916.2|10914.2|10912.2|10910.2|181
1597179300000|2020-08-11 20:55:00|10914.4|10912.4|10922.7|10917.7|10922.9|10920.9|10912.4|10910.4|287
1597179600000|2020-08-11 21:00:00|10921.8|10916.8|10942.9|10937.9|10943.4|10938.4|10920.4|10915.4|0
1597179900000|2020-08-11 21:05:00|10942.8|10937.8|10939.7|10934.7|10942.9|10937.9|10936|10931|0
1597180200000|2020-08-11 21:10:00|10939.8|10934.8|10942.9|10937.9|10943.1|10938.1|10939.7|10934.7|0
1597180500000|2020-08-11 21:15:00|10943|10938|10943.8|10938.8|10944.1|10939.1|10942.1|10937.1|0
1597180800000|2020-08-11 21:20:00|10942.3|10937.3|10942.4|10937.4|10946.2|10941.2|10942.2|10937.2|0
1597181100000|2020-08-11 21:25:00|10942.3|10937.3|10943.7|10938.7|10944|10939|10942.3|10937.3|0
1597181400000|2020-08-11 21:30:00|10943.2|10938.2|10941.8|10936.8|10944.2|10939.2|10941.8|10936.8|0
1597181700000|2020-08-11 21:35:00|10941.6|10936.6|10938.2|10933.2|10941.6|10936.6|10937.6|10932.6|0
1597182000000|2020-08-11 21:40:00|10937.7|10932.7|10933|10928|10938|10933|10931.4|10926.4|0
1597182300000|2020-08-11 21:45:00|10932.9|10927.9|10931.9|10926.9|10932.9|10927.9|10930.5|10925.5|0
1597182600000|2020-08-11 21:50:00|10932|10927|10933.8|10928.8|10934|10929|10931|10926|0
1597182900000|2020-08-11 21:55:00|10934|10929|10939.2|10934.2|10939.4|10934.4|10933.7|10928.7|0
1597183200000|2020-08-11 22:00:00|10948.9|10946.9|10949.6|10947.6|10955.4|10953.4|10938.2|10936.2|1037
1597183500000|2020-08-11 22:05:00|10950.4|10948.4|10954.1|10952.1|10954.1|10952.1|10948.2|10946.2|372
1597183800000|2020-08-11 22:10:00|10954.2|10952.2|10952.3|10950.3|10955.3|10953.3|10949.3|10947.3|372
1597184100000|2020-08-11 22:15:00|10951.9|10949.9|10955.1|10953.1|10956.8|10954.8|10950.1|10948.1|255
1597184400000|2020-08-11 22:20:00|10956.4|10954.4|10945.2|10943.2|10956.4|10954.4|10944.2|10942.2|300
1597184700000|2020-08-11 22:25:00|10945.3|10943.3|10939.3|10937.3|10945.6|10943.6|10934.8|10932.8|470
1597185000000|2020-08-11 22:30:00|10939.2|10937.2|10948.2|10946.2|10948.3|10946.3|10939.2|10937.2|275
1597185300000|2020-08-11 22:35:00|10948.8|10946.8|10942.3|10940.3|10949.6|10947.6|10939.9|10937.9|136
1597185600000|2020-08-11 22:40:00|10939.8|10937.8|10937.9|10935.9|10941.6|10939.6|10935.7|10933.7|142
1597185900000|2020-08-11 22:45:00|10937.6|10935.6|10936.7|10934.7|10937.6|10935.6|10931.9|10929.9|189
1597186200000|2020-08-11 22:50:00|10936.6|10934.6|10940.4|10938.4|10940.4|10938.4|10936.6|10934.6|106
1597186500000|2020-08-11 22:55:00|10940.3|10938.3|10939.1|10937.1|10942.1|10940.1|10938.7|10936.7|65
1597186800000|2020-08-11 23:00:00|10938.9|10936.9|10935.9|10933.9|10941.3|10939.3|10935.9|10933.9|130
1597187100000|2020-08-11 23:05:00|10936.1|10934.1|10931.6|10929.6|10940.2|10938.2|10931.6|10929.6|148
1597187400000|2020-08-11 23:10:00|10931.9|10929.9|10932.3|10930.3|10934.3|10932.3|10930.1|10928.1|187
1597187700000|2020-08-11 23:15:00|10931.7|10929.7|10932.6|10930.6|10933.9|10931.9|10928.2|10926.2|163
1597188000000|2020-08-11 23:20:00|10932.7|10930.7|10933.2|10931.2|10935.2|10933.2|10931.9|10929.9|131
1597188300000|2020-08-11 23:25:00|10931.8|10929.8|10932.1|10930.1|10934.2|10932.2|10930.4|10928.4|74
1597188600000|2020-08-11 23:30:00|10931.9|10929.9|10944.1|10942.1|10944.1|10942.1|10931.7|10929.7|207
1597188900000|2020-08-11 23:35:00|10944.7|10942.7|10946.3|10944.3|10946.3|10944.3|10941.6|10939.6|168
1597189200000|2020-08-11 23:40:00|10945.8|10943.8|10945.9|10943.9|10946.7|10944.7|10942.6|10940.6|178
1597189500000|2020-08-11 23:45:00|10945.1|10943.1|10943.2|10941.2|10945.6|10943.6|10943.2|10941.2|136
1597189800000|2020-08-11 23:50:00|10943.3|10941.3|10941.3|10939.3|10945.3|10943.3|10941.3|10939.3|118
1597190100000|2020-08-11 23:55:00|10940.9|10938.9|10933.7|10931.7|10942.7|10940.7|10933.4|10931.4|309
1597190400000|2020-08-12 00:00:00|10934.2|10932.2|10943.8|10941.8|10944.8|10942.8|10930.9|10928.9|320
1597190700000|2020-08-12 00:05:00|10943.9|10941.9|10945.1|10943.1|10955.2|10953.2|10940.8|10938.8|534
1597191000000|2020-08-12 00:10:00|10944.6|10942.6|10942.4|10940.4|10946.3|10944.3|10939.2|10937.2|125
1597191300000|2020-08-12 00:15:00|10942.3|10940.3|10955.8|10953.8|10958.6|10956.6|10942.3|10940.3|495
1597191600000|2020-08-12 00:20:00|10955.9|10953.9|10959.3|10957.3|10959.4|10957.4|10953.6|10951.6|329
1597191900000|2020-08-12 00:25:00|10959.2|10957.2|10944.8|10942.8|10960.2|10958.2|10944.6|10942.6|559
1597192200000|2020-08-12 00:30:00|10944.9|10942.9|10939.1|10937.1|10946.4|10944.4|10935.2|10933.2|434
1597192500000|2020-08-12 00:35:00|10938.6|10936.6|10916.9|10914.9|10939.2|10937.2|10915.7|10913.7|875
1597192800000|2020-08-12 00:40:00|10917.1|10915.1|10922.3|10920.3|10926.1|10924.1|10915.7|10913.7|364
1597193100000|2020-08-12 00:45:00|10922.2|10920.2|10918.4|10916.4|10922.2|10920.2|10906.9|10904.9|794
1597193400000|2020-08-12 00:50:00|10918.1|10916.1|10907.8|10905.8|10920.8|10918.8|10904.2|10902.2|476
1597193700000|2020-08-12 00:55:00|10908.8|10906.8|10908.8|10906.8|10913.8|10911.8|10896.8|10894.8|764
1597194000000|2020-08-12 01:00:00|10908.7|10906.7|10918.8|10916.8|10925.3|10923.3|10904.4|10902.4|599
1597194300000|2020-08-12 01:05:00|10918.9|10916.9|10926.4|10924.4|10932.2|10930.2|10916.9|10914.9|706
1597194600000|2020-08-12 01:10:00|10927.6|10925.6|10930.2|10928.2|10934.1|10932.1|10925.6|10923.6|523
1597194900000|2020-08-12 01:15:00|10930.1|10928.1|10937.9|10935.9|10937.9|10935.9|10923.7|10921.7|381
1597195200000|2020-08-12 01:20:00|10937.3|10935.3|10917.8|10915.8|10937.6|10935.6|10917.8|10915.8|374
1597195500000|2020-08-12 01:25:00|10918.1|10916.1|10931.7|10929.7|10934.7|10932.7|10917.8|10915.8|318
1597195800000|2020-08-12 01:30:00|10932.6|10930.6|10925.3|10923.3|10936.6|10934.6|10925.3|10923.3|291
1597196100000|2020-08-12 01:35:00|10925.8|10923.8|10931.9|10929.9|10932.8|10930.8|10925.8|10923.8|141
1597196400000|2020-08-12 01:40:00|10931.3|10929.3|10922.6|10920.6|10933.6|10931.6|10921.1|10919.1|176
1597196700000|2020-08-12 01:45:00|10922.3|10920.3|10906.6|10904.6|10922.3|10920.3|10906.4|10904.4|593
1597197000000|2020-08-12 01:50:00|10906.7|10904.7|10917.3|10915.3|10917.3|10915.3|10904.8|10902.8|543
1597197300000|2020-08-12 01:55:00|10917.2|10915.2|10926.7|10924.7|10926.8|10924.8|10915.9|10913.9|321
1597197600000|2020-08-12 02:00:00|10926.3|10924.3|10913.8|10911.8|10926.3|10924.3|10913.8|10911.8|404
1597197900000|2020-08-12 02:05:00|10914.1|10912.1|10918.2|10916.2|10927.7|10925.7|10913.6|10911.6|484
1597198200000|2020-08-12 02:10:00|10918.3|10916.3|10903.4|10901.4|10918.4|10916.4|10903.4|10901.4|563
1597198500000|2020-08-12 02:15:00|10904.1|10902.1|10892.7|10890.7|10906.8|10904.8|10890.2|10888.2|721
1597198800000|2020-08-12 02:20:00|10893.7|10891.7|10905.9|10903.9|10906.3|10904.3|10890.3|10888.3|424
1597199100000|2020-08-12 02:25:00|10905.3|10903.3|10909.8|10907.8|10916.7|10914.7|10904.7|10902.7|466
1597199400000|2020-08-12 02:30:00|10910.7|10908.7|10914.6|10912.6|10915.2|10913.2|10905.6|10903.6|237
1597199700000|2020-08-12 02:35:00|10914.1|10912.1|10920.8|10918.8|10921.2|10919.2|10913.6|10911.6|293
1597200000000|2020-08-12 02:40:00|10921.7|10919.7|10926.9|10924.9|10933.6|10931.6|10919.7|10917.7|691
1597200300000|2020-08-12 02:45:00|10927.3|10925.3|10923.3|10921.3|10929.6|10927.6|10922.4|10920.4|289
1597200600000|2020-08-12 02:50:00|10923.2|10921.2|10921.6|10919.6|10924.9|10922.9|10915.7|10913.7|288
1597200900000|2020-08-12 02:55:00|10921.4|10919.4|10917.4|10915.4|10925.9|10923.9|10916.7|10914.7|171
1597201200000|2020-08-12 03:00:00|10917.6|10915.6|10926.4|10924.4|10927.8|10925.8|10914.8|10912.8|345
1597201500000|2020-08-12 03:05:00|10926.3|10924.3|10915.1|10913.1|10929.3|10927.3|10912.9|10910.9|363
1597201800000|2020-08-12 03:10:00|10914.9|10912.9|10917.9|10915.9|10921.6|10919.6|10914.9|10912.9|139
1597202100000|2020-08-12 03:15:00|10917.8|10915.8|10913.9|10911.9|10919.3|10917.3|10911.6|10909.6|162
1597202400000|2020-08-12 03:20:00|10914.1|10912.1|10918.4|10916.4|10922.8|10920.8|10913.9|10911.9|140
1597202700000|2020-08-12 03:25:00|10918.6|10916.6|10908.9|10906.9|10918.7|10916.7|10906.9|10904.9|301
1597203000000|2020-08-12 03:30:00|10908.8|10906.8|10918.3|10916.3|10920.6|10918.6|10907.3|10905.3|231
1597203300000|2020-08-12 03:35:00|10918.4|10916.4|10922.2|10920.2|10926.1|10924.1|10917.7|10915.7|244
1597203600000|2020-08-12 03:40:00|10922.1|10920.1|10921.9|10919.9|10924.4|10922.4|10920.9|10918.9|88
1597203900000|2020-08-12 03:45:00|10921.8|10919.8|10914.7|10912.7|10923.1|10921.1|10912.4|10910.4|269
1597204200000|2020-08-12 03:50:00|10914.9|10912.9|10922.2|10920.2|10923.3|10921.3|10914.9|10912.9|142
1597204500000|2020-08-12 03:55:00|10921.8|10919.8|10922.6|10920.6|10925.6|10923.6|10920.3|10918.3|188
1597204800000|2020-08-12 04:00:00|10921.9|10919.9|10922.6|10920.6|10925.8|10923.8|10921.4|10919.4|131
1597205100000|2020-08-12 04:05:00|10922.2|10920.2|10921.4|10919.4|10923.4|10921.4|10918.9|10916.9|76
1597205400000|2020-08-12 04:10:00|10921.3|10919.3|10925.7|10923.7|10926.7|10924.7|10919.8|10917.8|113
1597205700000|2020-08-12 04:15:00|10925.8|10923.8|10927.3|10925.3|10928.1|10926.1|10925.1|10923.1|85
1597206000000|2020-08-12 04:20:00|10927.6|10925.6|10922.9|10920.9|10927.6|10925.6|10920.4|10918.4|90
1597206300000|2020-08-12 04:25:00|10922.8|10920.8|10919.4|10917.4|10922.9|10920.9|10915.9|10913.9|163
1597206600000|2020-08-12 04:30:00|10919.3|10917.3|10915.9|10913.9|10920.4|10918.4|10915.7|10913.7|171
1597206900000|2020-08-12 04:35:00|10916.2|10914.2|10917.6|10915.6|10920.1|10918.1|10916.1|10914.1|56
1597207200000|2020-08-12 04:40:00|10917.1|10915.1|10918.2|10916.2|10920.2|10918.2|10917.1|10915.1|62
1597207500000|2020-08-12 04:45:00|10916.9|10914.9|10919.4|10917.4|10924.3|10922.3|10916.9|10914.9|115
1597207800000|2020-08-12 04:50:00|10919.3|10917.3|10908.9|10906.9|10919.3|10917.3|10907.7|10905.7|234
1597208100000|2020-08-12 04:55:00|10908.8|10906.8|10908.1|10906.1|10912.4|10910.4|10903.4|10901.4|182
1597208400000|2020-08-12 05:00:00|10907.9|10905.9|10908.6|10906.6|10911.8|10909.8|10899.2|10897.2|349
1597208700000|2020-08-12 05:05:00|10908.4|10906.4|10912.6|10910.6|10913.3|10911.3|10906.6|10904.6|147
1597209000000|2020-08-12 05:10:00|10912.4|10910.4|10909.2|10907.2|10912.8|10910.8|10905.9|10903.9|119
1597209300000|2020-08-12 05:15:00|10909.3|10907.3|10907.3|10905.3|10911.8|10909.8|10903.6|10901.6|175
1597209600000|2020-08-12 05:20:00|10907.2|10905.2|10914.7|10912.7|10917.8|10915.8|10905.7|10903.7|281
1597209900000|2020-08-12 05:25:00|10914.6|10912.6|10916.9|10914.9|10919.8|10917.8|10914.6|10912.6|212
1597210200000|2020-08-12 05:30:00|10916.8|10914.8|10920.8|10918.8|10922.1|10920.1|10915.9|10913.9|254
1597210500000|2020-08-12 05:35:00|10921.3|10919.3|10923.1|10921.1|10923.8|10921.8|10920.2|10918.2|126
1597210800000|2020-08-12 05:40:00|10923.2|10921.2|10933.7|10931.7|10933.7|10931.7|10921.8|10919.8|331
1597211100000|2020-08-12 05:45:00|10935.2|10933.2|10930.1|10928.1|10935.3|10933.3|10929.3|10927.3|316
1597211400000|2020-08-12 05:50:00|10929.9|10927.9|10922.7|10920.7|10931.4|10929.4|10922.7|10920.7|448
1597211700000|2020-08-12 05:55:00|10922.6|10920.6|10928.9|10926.9|10932.9|10930.9|10920.6|10918.6|276
1597212000000|2020-08-12 06:00:00|10929.3|10927.3|10941.1|10939.1|10941.7|10939.7|10928.1|10926.1|488
1597212300000|2020-08-12 06:05:00|10941.2|10939.2|10957.9|10955.9|10958.1|10956.1|10939.7|10937.7|1359
1597212600000|2020-08-12 06:10:00|10957.4|10955.4|10952.4|10950.4|10959.4|10957.4|10947.6|10945.6|513
1597212900000|2020-08-12 06:15:00|10951.8|10949.8|10957.7|10955.7|10962.8|10960.8|10951.6|10949.6|985
1597213200000|2020-08-12 06:20:00|10957.9|10955.9|10958.8|10956.8|10962.2|10960.2|10955.9|10953.9|427
1597213500000|2020-08-12 06:25:00|10958.7|10956.7|10950.9|10948.9|10959.8|10957.8|10950.4|10948.4|326
1597213800000|2020-08-12 06:30:00|10950.6|10948.6|10950.1|10948.1|10955.3|10953.3|10948.8|10946.8|357
1597214100000|2020-08-12 06:35:00|10950.2|10948.2|10952.3|10950.3|10955.3|10953.3|10949.2|10947.2|391
1597214400000|2020-08-12 06:40:00|10952.4|10950.4|10955.9|10953.9|10963.3|10961.3|10952.4|10950.4|662
1597214700000|2020-08-12 06:45:00|10955.8|10953.8|10963.2|10961.2|10964.4|10962.4|10954.1|10952.1|741
1597215000000|2020-08-12 06:50:00|10963.1|10961.1|10959.2|10957.2|10963.3|10961.3|10958.1|10956.1|333
1597215300000|2020-08-12 06:55:00|10958.9|10956.9|10952.9|10950.9|10960.8|10958.8|10951.8|10949.8|600
1597215600000|2020-08-12 07:00:00|10952.7|10950.7|10958.2|10956.2|10964.2|10962.2|10947.6|10945.6|967
1597215900000|2020-08-12 07:05:00|10958.3|10956.3|10958.7|10956.7|10964.8|10962.8|10958.3|10956.3|807
1597216200000|2020-08-12 07:10:00|10959.2|10957.2|10961.4|10959.4|10964.9|10962.9|10954.9|10952.9|832
1597216500000|2020-08-12 07:15:00|10961.6|10959.6|10969.3|10967.3|10972.6|10970.6|10959.3|10957.3|1241
1597216800000|2020-08-12 07:20:00|10968.9|10966.9|10974.3|10972.3|10977.6|10975.6|10968.9|10966.9|670
1597217100000|2020-08-12 07:25:00|10974.2|10972.2|10965.9|10963.9|10974.2|10972.2|10964.4|10962.4|558
1597217400000|2020-08-12 07:30:00|10966.1|10964.1|10954.9|10952.9|10967.6|10965.6|10954.4|10952.4|812
1597217700000|2020-08-12 07:35:00|10954.8|10952.8|10962.9|10960.9|10965.4|10963.4|10954.6|10952.6|624
1597218000000|2020-08-12 07:40:00|10962.8|10960.8|10964.6|10962.6|10966.3|10964.3|10962.2|10960.2|286
1597218300000|2020-08-12 07:45:00|10964.4|10962.4|10967.9|10965.9|10971.8|10969.8|10960.8|10958.8|408
1597218600000|2020-08-12 07:50:00|10968.1|10966.1|10972.6|10970.6|10972.6|10970.6|10963.9|10961.9|429
1597218900000|2020-08-12 07:55:00|10972.8|10970.8|10979.6|10977.6|10982.8|10980.8|10969.1|10967.1|746
1597219200000|2020-08-12 08:00:00|10979.7|10977.7|10970.7|10968.7|10981.6|10979.6|10970.7|10968.7|474
1597219500000|2020-08-12 08:05:00|10971.2|10969.2|10972.3|10970.3|10976.6|10974.6|10971.1|10969.1|395
1597219800000|2020-08-12 08:10:00|10972.8|10970.8|10971.8|10969.8|10977.4|10975.4|10970.6|10968.6|656
1597220100000|2020-08-12 08:15:00|10971.9|10969.9|10983.9|10981.9|10984.6|10982.6|10971.7|10969.7|391
1597220400000|2020-08-12 08:20:00|10983.6|10981.6|10989.1|10987.1|10996.1|10994.1|10983.3|10981.3|938
1597220700000|2020-08-12 08:25:00|10989.2|10987.2|10980.1|10978.1|10990.1|10988.1|10979.9|10977.9|627
1597221000000|2020-08-12 08:30:00|10980.2|10978.2|10976.7|10974.7|10982.2|10980.2|10976.4|10974.4|382
1597221300000|2020-08-12 08:35:00|10976.9|10974.9|10978.6|10976.6|10980.3|10978.3|10972.3|10970.3|370
1597221600000|2020-08-12 08:40:00|10978.8|10976.8|10979.8|10977.8|10984.2|10982.2|10976.6|10974.6|383
1597221900000|2020-08-12 08:45:00|10979.9|10977.9|10983.6|10981.6|10985.2|10983.2|10978.8|10976.8|244
1597222200000|2020-08-12 08:50:00|10983.7|10981.7|10978.1|10976.1|10988.2|10986.2|10976.2|10974.2|329
1597222500000|2020-08-12 08:55:00|10978.2|10976.2|10981.9|10979.9|10982.4|10980.4|10976.7|10974.7|204
1597222800000|2020-08-12 09:00:00|10981.6|10979.6|10986.7|10984.7|10987.9|10985.9|10977.6|10975.6|270
1597223100000|2020-08-12 09:05:00|10986.4|10984.4|10983.3|10981.3|10988.1|10986.1|10978.9|10976.9|271
1597223400000|2020-08-12 09:10:00|10983.4|10981.4|10989.7|10987.7|10992.1|10990.1|10982.3|10980.3|336
1597223700000|2020-08-12 09:15:00|10990.9|10988.9|10990.4|10988.4|10992.6|10990.6|10986.9|10984.9|303
1597224000000|2020-08-12 09:20:00|10990.6|10988.6|10992.1|10990.1|10993.4|10991.4|10986.9|10984.9|210
1597224300000|2020-08-12 09:25:00|10992.4|10990.4|10990.1|10988.1|10993.4|10991.4|10987.2|10985.2|202
1597224600000|2020-08-12 09:30:00|10990.2|10988.2|10993.6|10991.6|10995.6|10993.6|10986.9|10984.9|297
1597224900000|2020-08-12 09:35:00|10993.3|10991.3|10987.6|10985.6|10993.3|10991.3|10986.7|10984.7|184
1597225200000|2020-08-12 09:40:00|10987.8|10985.8|10981.1|10979.1|10989.4|10987.4|10979.2|10977.2|349
1597225500000|2020-08-12 09:45:00|10981.4|10979.4|10982.2|10980.2|10983.6|10981.6|10979.4|10977.4|148
1597225800000|2020-08-12 09:50:00|10982.1|10980.1|10979.7|10977.7|10984.8|10982.8|10978.8|10976.8|158
1597226100000|2020-08-12 09:55:00|10979.8|10977.8|10978.4|10976.4|10982.2|10980.2|10975.6|10973.6|286
1597226400000|2020-08-12 10:00:00|10978.6|10976.6|10982.4|10980.4|10984.9|10982.9|10978.6|10976.6|303
1597226700000|2020-08-12 10:05:00|10982.2|10980.2|10988.2|10986.2|10988.4|10986.4|10982.2|10980.2|270
1597227000000|2020-08-12 10:10:00|10987.8|10985.8|10995.9|10993.9|11001.4|10999.4|10986.8|10984.8|826
1597227300000|2020-08-12 10:15:00|10996.2|10994.2|10997.3|10995.3|10998.8|10996.8|10995.2|10993.2|325
1597227600000|2020-08-12 10:20:00|10997.2|10995.2|10995.9|10993.9|11000.3|10998.3|10995.6|10993.6|396
1597227900000|2020-08-12 10:25:00|10996.1|10994.1|10993.9|10991.9|10997.3|10995.3|10992.4|10990.4|357
1597228200000|2020-08-12 10:30:00|10994.1|10992.1|10997.3|10995.3|10997.8|10995.8|10992.6|10990.6|397
1597228500000|2020-08-12 10:35:00|10997.1|10995.1|10996.6|10994.6|10999.8|10997.8|10996.2|10994.2|288
1597228800000|2020-08-12 10:40:00|10996.7|10994.7|10994.4|10992.4|10997.1|10995.1|10993.8|10991.8|138
1597229100000|2020-08-12 10:45:00|10994.6|10992.6|10991.9|10989.9|10995.7|10993.7|10991.3|10989.3|215
1597229400000|2020-08-12 10:50:00|10991.8|10989.8|10994.2|10992.2|10995.8|10993.8|10991.6|10989.6|149
1597229700000|2020-08-12 10:55:00|10994.1|10992.1|10991.1|10989.1|10994.8|10992.8|10991.1|10989.1|179
1597230000000|2020-08-12 11:00:00|10991.3|10989.3|10984.1|10982.1|10991.3|10989.3|10982.4|10980.4|547
1597230300000|2020-08-12 11:05:00|10984.2|10982.2|10985.7|10983.7|10986.6|10984.6|10983.6|10981.6|231
1597230600000|2020-08-12 11:10:00|10985.6|10983.6|10982.7|10980.7|10987.3|10985.3|10980.2|10978.2|389
1597230900000|2020-08-12 11:15:00|10982.4|10980.4|10985.2|10983.2|10987.3|10985.3|10982.4|10980.4|308
1597231200000|2020-08-12 11:20:00|10985.1|10983.1|10976.7|10974.7|10986.2|10984.2|10976.4|10974.4|454
1597231500000|2020-08-12 11:25:00|10976.8|10974.8|10977.8|10975.8|10979.6|10977.6|10971.9|10969.9|594
1597231800000|2020-08-12 11:30:00|10977.9|10975.9|10993.1|10991.1|10993.1|10991.1|10977.6|10975.6|884
1597232100000|2020-08-12 11:35:00|10993.2|10991.2|10990.8|10988.8|10995.3|10993.3|10986.6|10984.6|563
1597232400000|2020-08-12 11:40:00|10990.6|10988.6|10985.2|10983.2|10992.4|10990.4|10983.1|10981.1|393
1597232700000|2020-08-12 11:45:00|10985.3|10983.3|10981.4|10979.4|10986.1|10984.1|10978.7|10976.7|487
1597233000000|2020-08-12 11:50:00|10981.3|10979.3|10978.6|10976.6|10981.8|10979.8|10976.4|10974.4|357
1597233300000|2020-08-12 11:55:00|10978.3|10976.3|10974.1|10972.1|10980.6|10978.6|10967.4|10965.4|1092
1597233600000|2020-08-12 12:00:00|10973.9|10971.9|10976.9|10974.9|10980.7|10978.7|10972.6|10970.6|660
1597233900000|2020-08-12 12:05:00|10977.1|10975.1|10976.4|10974.4|10981.8|10979.8|10973.8|10971.8|658
1597234200000|2020-08-12 12:10:00|10976.6|10974.6|10974.9|10972.9|10979.4|10977.4|10974.4|10972.4|465
1597234500000|2020-08-12 12:15:00|10975.1|10973.1|10977.9|10975.9|10979.6|10977.6|10968.1|10966.1|783
1597234800000|2020-08-12 12:20:00|10978.1|10976.1|10979.2|10977.2|10983.8|10981.8|10974.8|10972.8|751
1597235100000|2020-08-12 12:25:00|10979.3|10977.3|10978.1|10976.1|10984.2|10982.2|10977.1|10975.1|436
1597235400000|2020-08-12 12:30:00|10977.9|10975.9|10965.8|10963.8|10978.6|10976.6|10953.8|10951.8|3247
1597235700000|2020-08-12 12:35:00|10965.7|10963.7|10973.4|10971.4|10977.8|10975.8|10962.7|10960.7|1655
1597236000000|2020-08-12 12:40:00|10973.2|10971.2|10959.9|10957.9|10974.4|10972.4|10955.3|10953.3|1611
1597236300000|2020-08-12 12:45:00|10960.2|10958.2|10957.3|10955.3|10964.3|10962.3|10953.3|10951.3|1672
1597236600000|2020-08-12 12:50:00|10956.9|10954.9|10953.1|10951.1|10957.1|10955.1|10944.3|10942.3|1543
1597236900000|2020-08-12 12:55:00|10952.8|10950.8|10959.4|10957.4|10960.6|10958.6|10951.1|10949.1|1048
1597237200000|2020-08-12 13:00:00|10958.1|10956.1|10961.8|10959.8|10963.7|10961.7|10945.9|10943.9|2049
1597237500000|2020-08-12 13:05:00|10961.2|10959.2|10955.2|10953.2|10964.9|10962.9|10954.7|10952.7|908
1597237800000|2020-08-12 13:10:00|10955.1|10953.1|10954.2|10952.2|10960.9|10958.9|10953.7|10951.7|784
1597238100000|2020-08-12 13:15:00|10954.8|10952.8|10952.9|10950.9|10956.2|10954.2|10947.6|10945.6|1115
1597238400000|2020-08-12 13:20:00|10953.1|10951.1|10951.6|10949.6|10955.9|10953.9|10948.8|10946.8|898
1597238700000|2020-08-12 13:25:00|10951.2|10949.2|10969.2|10967.2|10970.9|10968.9|10947.8|10945.8|2353
1597239000000|2020-08-12 13:30:00|10968.9|10967.9|11004.1|11003.1|11015.9|11014.9|10968.9|10967.9|15687
1597239300000|2020-08-12 13:35:00|11003.9|11002.9|11000.1|10999.1|11016.3|11015.3|10994.2|10993.2|10237
1597239600000|2020-08-12 13:40:00|11001.2|11000.2|10998.9|10997.9|11014.7|11013.7|10996.2|10995.2|7564
1597239900000|2020-08-12 13:45:00|10999.4|10998.4|11041.9|11040.9|11043.3|11042.3|10997.7|10996.7|9748
1597240200000|2020-08-12 13:50:00|11041.4|11040.4|11055.2|11054.2|11065.9|11064.9|11029.2|11028.2|11728
1597240500000|2020-08-12 13:55:00|11054.9|11053.9|11072.2|11071.2|11076.6|11075.6|11054.2|11053.2|9662
1597240800000|2020-08-12 14:00:00|11072.6|11071.6|11068.2|11067.2|11079.8|11078.8|11062.8|11061.8|7345
1597241100000|2020-08-12 14:05:00|11068.7|11067.7|11066.1|11065.1|11083.2|11082.2|11065.9|11064.9|6715
1597241400000|2020-08-12 14:10:00|11066.2|11065.2|11073.7|11072.7|11075.2|11074.2|11061.1|11060.1|5545
1597241700000|2020-08-12 14:15:00|11074.1|11073.1|11078.1|11077.1|11089.8|11088.8|11073.8|11072.8|5892
1597242000000|2020-08-12 14:20:00|11078.3|11077.3|11093.4|11092.4|11094.1|11093.1|11075.2|11074.2|5095
1597242300000|2020-08-12 14:25:00|11094.8|11093.8|11103.4|11102.4|11111.7|11110.7|11093.4|11092.4|8691
1597242600000|2020-08-12 14:30:00|11103.9|11102.9|11106.2|11105.2|11114.7|11113.7|11103.9|11102.9|6965
1597242900000|2020-08-12 14:35:00|11105.9|11104.9|11098.2|11097.2|11111.3|11110.3|11098.1|11097.1|5174
1597243200000|2020-08-12 14:40:00|11098.1|11097.1|11096.1|11095.1|11109.6|11108.6|11087.8|11086.8|5347
1597243500000|2020-08-12 14:45:00|11096|11095|11095.4|11094.4|11103.2|11102.2|11093.4|11092.4|4714
1597243800000|2020-08-12 14:50:00|11095.6|11094.6|11116.4|11115.4|11122.5|11121.5|11095.5|11094.5|5874
1597244100000|2020-08-12 14:55:00|11117|11116|11115.6|11114.6|11123.9|11122.9|11112.4|11111.4|3859
1597244400000|2020-08-12 15:00:00|11115.4|11114.4|11115.4|11114.4|11119.9|11118.9|11106.2|11105.2|3708
1597244700000|2020-08-12 15:05:00|11115.7|11114.7|11117.2|11116.2|11125.1|11124.1|11109.1|11108.1|4207
1597245000000|2020-08-12 15:10:00|11116.7|11115.7|11113.4|11112.4|11121.1|11120.1|11110.7|11109.7|3216
1597245300000|2020-08-12 15:15:00|11114|11113|11128.1|11127.1|11129.5|11128.5|11110.9|11109.9|3719
1597245600000|2020-08-12 15:20:00|11128.4|11127.4|11127.6|11126.6|11135.2|11134.2|11123|11122|4602
1597245900000|2020-08-12 15:25:00|11128.2|11127.2|11125.1|11124.1|11132.7|11131.7|11119.4|11118.4|3061
1597246200000|2020-08-12 15:30:00|11124.9|11123.9|11119.1|11118.1|11137.7|11136.7|11116.9|11115.9|3907
1597246500000|2020-08-12 15:35:00|11119.4|11118.4|11122.4|11121.4|11125.7|11124.7|11111.7|11110.7|3619
1597246800000|2020-08-12 15:40:00|11122.2|11121.2|11127.1|11126.1|11132|11131|11121.2|11120.2|2918
1597247100000|2020-08-12 15:45:00|11126.9|11125.9|11132.9|11131.9|11138.9|11137.9|11123.1|11122.1|3412
1597247400000|2020-08-12 15:50:00|11133.2|11132.2|11132.8|11131.8|11139.9|11138.9|11126.4|11125.4|2623
1597247700000|2020-08-12 15:55:00|11133.1|11132.1|11140.1|11139.1|11144.6|11143.6|11131.3|11130.3|3077
1597248000000|2020-08-12 16:00:00|11140.3|11139.3|11147.8|11146.8|11152.1|11151.1|11139.1|11138.1|3797
1597248300000|2020-08-12 16:05:00|11147.6|11146.6|11159.3|11158.3|11161.4|11160.4|11147.3|11146.3|4629
1597248600000|2020-08-12 16:10:00|11159.6|11158.6|11159.6|11158.6|11163.9|11162.9|11152.6|11151.6|3635
1597248900000|2020-08-12 16:15:00|11159.3|11158.3|11154.6|11153.6|11163.1|11162.1|11154.6|11153.6|3096
1597249200000|2020-08-12 16:20:00|11154.1|11153.1|11171.2|11170.2|11171.7|11170.7|11153.8|11152.8|3853
1597249500000|2020-08-12 16:25:00|11171.1|11170.1|11166.1|11165.1|11171.2|11170.2|11161.8|11160.8|2627
1597249800000|2020-08-12 16:30:00|11165.9|11164.9|11163.6|11162.6|11167.6|11166.6|11158.4|11157.4|2309
1597250100000|2020-08-12 16:35:00|11163.4|11162.4|11169.3|11168.3|11169.4|11168.4|11159.8|11158.8|2274
1597250400000|2020-08-12 16:40:00|11168|11167|11162.8|11161.8|11171.6|11170.6|11162.4|11161.4|2355
1597250700000|2020-08-12 16:45:00|11162.6|11161.6|11154|11153|11164.5|11163.5|11153.3|11152.3|2872
1597251000000|2020-08-12 16:50:00|11154.3|11153.3|11153|11152|11156.8|11155.8|11150.1|11149.1|2320
1597251300000|2020-08-12 16:55:00|11152.9|11151.9|11135.3|11134.3|11156.1|11155.1|11132.5|11131.5|3938
1597251600000|2020-08-12 17:00:00|11135.8|11134.8|11139.6|11138.6|11147.9|11146.9|11134.3|11133.3|2945
1597251900000|2020-08-12 17:05:00|11139.8|11138.8|11139.3|11138.3|11147.3|11146.3|11136|11135|2540
1597252200000|2020-08-12 17:10:00|11139|11138|11149.3|11148.3|11151.4|11150.4|11138.9|11137.9|2067
1597252500000|2020-08-12 17:15:00|11149.1|11148.1|11136.8|11135.8|11150.8|11149.8|11131.5|11130.5|3009
1597252800000|2020-08-12 17:20:00|11136.6|11135.6|11138.8|11137.8|11143.8|11142.8|11134.3|11133.3|2607
1597253100000|2020-08-12 17:25:00|11138.9|11137.9|11127.5|11126.5|11142|11141|11122.9|11121.9|3351
1597253400000|2020-08-12 17:30:00|11127.3|11126.3|11137.1|11136.1|11139.5|11138.5|11125.6|11124.6|3348
1597253700000|2020-08-12 17:35:00|11136.5|11135.5|11149.8|11148.8|11149.8|11148.8|11134.3|11133.3|2622
1597254000000|2020-08-12 17:40:00|11149.5|11148.5|11155.6|11154.6|11158.1|11157.1|11147.5|11146.5|2371
1597254300000|2020-08-12 17:45:00|11155.5|11154.5|11167|11166|11168.1|11167.1|11155|11154|2926
1597254600000|2020-08-12 17:50:00|11166.8|11165.8|11165|11164|11171.4|11170.4|11164.9|11163.9|2652
1597254900000|2020-08-12 17:55:00|11165.3|11164.3|11184.1|11183.1|11185.6|11184.6|11164.6|11163.6|4683
1597255200000|2020-08-12 18:00:00|11184|11183|11185.1|11184.1|11190.6|11189.6|11180.8|11179.8|4276
1597255500000|2020-08-12 18:05:00|11185|11184|11176.6|11175.6|11187.5|11186.5|11174.8|11173.8|3185
1597255800000|2020-08-12 18:10:00|11176.8|11175.8|11179.3|11178.3|11183.9|11182.9|11174.9|11173.9|2421
1597256100000|2020-08-12 18:15:00|11179.5|11178.5|11180|11179|11184.8|11183.8|11176.8|11175.8|1708
1597256400000|2020-08-12 18:20:00|11179.8|11178.8|11188.9|11187.9|11191|11190|11176.8|11175.8|2699
1597256700000|2020-08-12 18:25:00|11188.5|11187.5|11177|11176|11190.3|11189.3|11177|11176|1759
1597257000000|2020-08-12 18:30:00|11177.3|11176.3|11171.5|11170.5|11182.6|11181.6|11171.5|11170.5|2238
1597257300000|2020-08-12 18:35:00|11171.6|11170.6|11164|11163|11177.3|11176.3|11163.1|11162.1|2991
1597257600000|2020-08-12 18:40:00|11164.3|11163.3|11170.5|11169.5|11174.8|11173.8|11163.4|11162.4|1830
1597257900000|2020-08-12 18:45:00|11170.3|11169.3|11170|11169|11172.6|11171.6|11165.4|11164.4|1925
1597258200000|2020-08-12 18:50:00|11170.1|11169.1|11156.5|11155.5|11173|11172|11155.3|11154.3|3236
1597258500000|2020-08-12 18:55:00|11156.4|11155.4|11162.5|11161.5|11166|11165|11153.9|11152.9|2782
1597258800000|2020-08-12 19:00:00|11162.8|11161.8|11158|11157|11170.8|11169.8|11157.1|11156.1|2861
1597259100000|2020-08-12 19:05:00|11158.3|11157.3|11157.8|11156.8|11166.3|11165.3|11156.5|11155.5|2550
1597259400000|2020-08-12 19:10:00|11157.9|11156.9|11176.4|11175.4|11177.3|11176.3|11156.1|11155.1|4112
1597259700000|2020-08-12 19:15:00|11176.5|11175.5|11180.3|11179.3|11181|11180|11170.3|11169.3|2669
1597260000000|2020-08-12 19:20:00|11180.7|11179.7|11178.2|11177.2|11181.2|11180.2|11165.8|11164.8|2785
1597260300000|2020-08-12 19:25:00|11178.3|11177.3|11163.9|11162.9|11178.7|11177.7|11161.9|11160.9|2130
1597260600000|2020-08-12 19:30:00|11163.9|11162.9|11143.9|11142.9|11167.7|11166.7|11129.9|11128.9|7231
1597260900000|2020-08-12 19:35:00|11143.8|11142.8|11152.9|11151.9|11153.2|11152.2|11133.7|11132.7|4202
1597261200000|2020-08-12 19:40:00|11152.2|11151.2|11161.9|11160.9|11164.4|11163.4|11147.6|11146.6|3575
1597261500000|2020-08-12 19:45:00|11162.1|11161.1|11156.4|11155.4|11163.9|11162.9|11150.1|11149.1|3099
1597261800000|2020-08-12 19:50:00|11160.7|11159.7|11150.3|11149.3|11169.2|11168.2|11140.7|11139.7|6222
1597262100000|2020-08-12 19:55:00|11150.4|11149.4|11154.2|11153.2|11158.7|11157.7|11143.4|11142.4|6427
1597262400000|2020-08-12 20:00:00|11153.8|11152.8|11139.8|11137.8|11154.3|11152.8|11133.8|11131.8|4365
1597262700000|2020-08-12 20:05:00|11140.2|11138.2|11133.6|11131.6|11140.2|11138.2|11128.2|11126.2|2104
1597263000000|2020-08-12 20:10:00|11133.7|11131.7|11134.8|11129.8|11138.3|11136.3|11128.7|11126.7|1496
1597263300000|2020-08-12 20:15:00|11134.9|11129.9|11137.6|11132.6|11137.7|11132.7|11134.4|11129.4|1
1597263600000|2020-08-12 20:20:00|11137.5|11132.5|11147.5|11142.5|11148.2|11143.2|11137.4|11132.4|0
1597263900000|2020-08-12 20:25:00|11145.5|11140.5|11145.1|11140.1|11146|11141|11143.6|11138.6|0
1597264200000|2020-08-12 20:30:00|11134.1|11132.1|11135.3|11133.3|11139.1|11137.1|11131.1|11129.1|512
1597264500000|2020-08-12 20:35:00|11134.8|11132.8|11136.1|11134.1|11137.8|11135.8|11133.3|11131.3|241
1597264800000|2020-08-12 20:40:00|11136.6|11134.6|11128.3|11126.3|11136.6|11134.6|11125.1|11123.1|494
1597265100000|2020-08-12 20:45:00|11127.6|11125.6|11125.1|11123.1|11128.6|11126.6|11122.6|11120.6|360
1597265400000|2020-08-12 20:50:00|11124.8|11122.8|11128.6|11126.6|11128.6|11126.6|11124.1|11122.1|269
1597265700000|2020-08-12 20:55:00|11127.6|11125.6|11126.8|11121.8|11127.8|11125.8|11123.8|11121.8|378
1597266000000|2020-08-12 21:00:00|11126.9|11121.9|11129.2|11124.2|11129.3|11124.3|11126.7|11121.7|0
1597266300000|2020-08-12 21:05:00|11129|11124|11129.3|11124.3|11130.1|11125.1|11127.9|11122.9|0
1597266600000|2020-08-12 21:10:00|11129.5|11124.5|11129.3|11124.3|11129.9|11124.9|11129.1|11124.1|0
1597266900000|2020-08-12 21:15:00|11129.2|11124.2|11130|11125|11130|11125|11128.8|11123.8|0
1597267200000|2020-08-12 21:20:00|11130.1|11125.1|11130.5|11125.5|11130.7|11125.7|11129.1|11124.1|0
1597267500000|2020-08-12 21:25:00|11130.3|11125.3|11130.6|11125.6|11131|11126|11129.4|11124.4|0
1597267800000|2020-08-12 21:30:00|11130.7|11125.7|11130.2|11125.2|11130.8|11125.8|11130.2|11125.2|0
1597268100000|2020-08-12 21:35:00|11130.5|11125.5|11130.5|11125.5|11130.9|11125.9|11128.7|11123.7|0
1597268400000|2020-08-12 21:40:00|11131|11126|11130.2|11125.2|11131|11126|11130.2|11125.2|0
1597268700000|2020-08-12 21:45:00|11129.6|11124.6|11132|11127|11132.1|11127.1|11129.6|11124.6|0
1597269000000|2020-08-12 21:50:00|11132.1|11127.1|11132.3|11127.3|11132.6|11127.6|11132|11127|0
1597269300000|2020-08-12 21:55:00|11132.2|11127.2|11128.3|11123.3|11132.3|11127.3|11127.4|11122.4|0
1597269600000|2020-08-12 22:00:00|11127.7|11122.7|11134.4|11132.4|11137.3|11135.3|11114.6|11112.6|595
1597269900000|2020-08-12 22:05:00|11134.6|11132.6|11131.3|11129.3|11134.6|11132.6|11130.8|11128.8|109
1597270200000|2020-08-12 22:10:00|11131.2|11129.2|11134.7|11132.7|11136.1|11134.1|11129.4|11127.4|255
1597270500000|2020-08-12 22:15:00|11134.4|11132.4|11133.6|11131.6|11135.8|11133.8|11131.2|11129.2|158
1597270800000|2020-08-12 22:20:00|11135.2|11133.2|11127.3|11125.3|11135.9|11133.9|11126.3|11124.3|253
1597271100000|2020-08-12 22:25:00|11127.7|11125.7|11132.6|11130.6|11133.7|11131.7|11127.1|11125.1|102
1597271400000|2020-08-12 22:30:00|11132.4|11130.4|11132.8|11130.8|11134.2|11132.2|11128.3|11126.3|194
1597271700000|2020-08-12 22:35:00|11132.9|11130.9|11132.3|11130.3|11134.7|11132.7|11131.2|11129.2|89
1597272000000|2020-08-12 22:40:00|11132.4|11130.4|11132.9|11130.9|11133.3|11131.3|11131.2|11129.2|77
1597272300000|2020-08-12 22:45:00|11132.7|11130.7|11130.9|11128.9|11132.9|11130.9|11130.8|11128.8|33
1597272600000|2020-08-12 22:50:00|11131.7|11129.7|11133.6|11131.6|11133.9|11131.9|11131.4|11129.4|43
1597272900000|2020-08-12 22:55:00|11133.4|11131.4|11129.9|11127.9|11133.4|11131.4|11129.9|11127.9|109
1597273200000|2020-08-12 23:00:00|11130.1|11128.1|11129.4|11127.4|11132.1|11130.1|11129.2|11127.2|87
1597273500000|2020-08-12 23:05:00|11128.6|11126.6|11130.4|11128.4|11130.4|11128.4|11126.6|11124.6|179
1597273800000|2020-08-12 23:10:00|11130.7|11128.7|11131.4|11129.4|11131.4|11129.4|11128.4|11126.4|141
1597274100000|2020-08-12 23:15:00|11131.9|11129.9|11140.2|11138.2|11141.1|11139.1|11131.4|11129.4|249
1597274400000|2020-08-12 23:20:00|11140.3|11138.3|11138.2|11136.2|11140.6|11138.6|11136.3|11134.3|103
1597274700000|2020-08-12 23:25:00|11138.7|11136.7|11137.1|11135.1|11138.7|11136.7|11134.3|11132.3|88
1597275000000|2020-08-12 23:30:00|11136.9|11134.9|11136.3|11134.3|11137.3|11135.3|11134.9|11132.9|102
1597275300000|2020-08-12 23:35:00|11136.2|11134.2|11138.6|11136.6|11139.7|11137.7|11135.1|11133.1|104
1597275600000|2020-08-12 23:40:00|11138.7|11136.7|11142.2|11140.2|11142.8|11140.8|11137.9|11135.9|139
1597275900000|2020-08-12 23:45:00|11141.9|11139.9|11137.7|11135.7|11141.9|11139.9|11135.9|11133.9|143
1597276200000|2020-08-12 23:50:00|11137.3|11135.3|11138.9|11136.9|11141.6|11139.6|11136.6|11134.6|146
1597276500000|2020-08-12 23:55:00|11138.8|11136.8|11139.6|11137.6|11141.1|11139.1|11137.7|11135.7|147
1597276800000|2020-08-13 00:00:00|11139.2|11137.2|11132.4|11130.4|11145.1|11143.1|11129.7|11127.7|518
1597277100000|2020-08-13 00:05:00|11132.6|11130.6|11143.6|11141.6|11146.1|11144.1|11132.6|11130.6|442
1597277400000|2020-08-13 00:10:00|11143.7|11141.7|11145.6|11143.6|11146.2|11144.2|11143.6|11141.6|132
1597277700000|2020-08-13 00:15:00|11146.3|11144.3|11154.6|11152.6|11155.1|11153.1|11145.6|11143.6|522
1597278000000|2020-08-13 00:20:00|11154.4|11152.4|11154.9|11152.9|11156.8|11154.8|11150.1|11148.1|364
1597278300000|2020-08-13 00:25:00|11154.8|11152.8|11152.6|11150.6|11155.3|11153.3|11151.3|11149.3|162
1597278600000|2020-08-13 00:30:00|11153.9|11151.9|11147.9|11145.9|11157.6|11155.6|11147.9|11145.9|282
1597278900000|2020-08-13 00:35:00|11147.7|11145.7|11145.8|11143.8|11151.2|11149.2|11145.2|11143.2|226
1597279200000|2020-08-13 00:40:00|11145.9|11143.9|11147.9|11145.9|11148.1|11146.1|11143.8|11141.8|225
1597279500000|2020-08-13 00:45:00|11147.7|11145.7|11143.4|11141.4|11151.7|11149.7|11141.1|11139.1|303
1597279800000|2020-08-13 00:50:00|11143.7|11141.7|11120.7|11118.7|11144.4|11142.4|11108.8|11106.8|1769
1597280100000|2020-08-13 00:55:00|11120.3|11118.3|11113.7|11111.7|11120.7|11118.7|11110.1|11108.1|617
1597280400000|2020-08-13 01:00:00|11113.9|11111.9|11117.7|11115.7|11121.8|11119.8|11102.2|11100.2|1151
1597280700000|2020-08-13 01:05:00|11118.1|11116.1|11123.9|11121.9|11125.7|11123.7|11114.8|11112.8|433
1597281000000|2020-08-13 01:10:00|11123.2|11121.2|11125.3|11123.3|11128.1|11126.1|11117.4|11115.4|356
1597281300000|2020-08-13 01:15:00|11125.2|11123.2|11121.6|11119.6|11130.3|11128.3|11114.9|11112.9|357
1597281600000|2020-08-13 01:20:00|11121.3|11119.3|11121.1|11119.1|11124.7|11122.7|11119.6|11117.6|146
1597281900000|2020-08-13 01:25:00|11120.9|11118.9|11125.7|11123.7|11125.9|11123.9|11118.1|11116.1|186
1597282200000|2020-08-13 01:30:00|11125.6|11123.6|11135.6|11133.6|11142.4|11140.4|11125.6|11123.6|692
1597282500000|2020-08-13 01:35:00|11135.7|11133.7|11129.1|11127.1|11137.1|11135.1|11125.6|11123.6|343
1597282800000|2020-08-13 01:40:00|11129.2|11127.2|11126.6|11124.6|11138.7|11136.7|11125.9|11123.9|445
1597283100000|2020-08-13 01:45:00|11126.4|11124.4|11135.4|11133.4|11135.6|11133.6|11123.9|11121.9|311
1597283400000|2020-08-13 01:50:00|11135.3|11133.3|11128.4|11126.4|11136.4|11134.4|11126.3|11124.3|645
1597283700000|2020-08-13 01:55:00|11128.3|11126.3|11126.3|11124.3|11128.3|11126.3|11122.3|11120.3|457
1597284000000|2020-08-13 02:00:00|11126.6|11124.6|11131.6|11129.6|11131.7|11129.7|11126.1|11124.1|348
1597284300000|2020-08-13 02:05:00|11131.4|11129.4|11122.2|11120.2|11133.9|11131.9|11121.2|11119.2|230
1597284600000|2020-08-13 02:10:00|11121.4|11119.4|11120.9|11118.9|11123.8|11121.8|11113.6|11111.6|400
1597284900000|2020-08-13 02:15:00|11121.2|11119.2|11124.8|11122.8|11125.1|11123.1|11117.4|11115.4|226
1597285200000|2020-08-13 02:20:00|11125.1|11123.1|11126.7|11124.7|11130.9|11128.9|11125.1|11123.1|220
1597285500000|2020-08-13 02:25:00|11126.8|11124.8|11127.4|11125.4|11131.3|11129.3|11125.4|11123.4|178
1597285800000|2020-08-13 02:30:00|11127.3|11125.3|11131.7|11129.7|11138.6|11136.6|11126.7|11124.7|338
1597286100000|2020-08-13 02:35:00|11131.8|11129.8|11132.1|11130.1|11133.7|11131.7|11131.1|11129.1|81
1597286400000|2020-08-13 02:40:00|11132.2|11130.2|11132.9|11130.9|11135.1|11133.1|11131.3|11129.3|84
1597286700000|2020-08-13 02:45:00|11133.7|11131.7|11130.4|11128.4|11134.3|11132.3|11124.6|11122.6|241
1597287000000|2020-08-13 02:50:00|11130.3|11128.3|11133.3|11131.3|11135.8|11133.8|11129.7|11127.7|127
1597287300000|2020-08-13 02:55:00|11133.4|11131.4|11133.3|11131.3|11134.8|11132.8|11130.4|11128.4|133
1597287600000|2020-08-13 03:00:00|11133.2|11131.2|11130.9|11128.9|11133.6|11131.6|11129.4|11127.4|79
1597287900000|2020-08-13 03:05:00|11131.1|11129.1|11127.2|11125.2|11131.2|11129.2|11124.7|11122.7|200
1597288200000|2020-08-13 03:10:00|11127.1|11125.1|11127.1|11125.1|11128.6|11126.6|11126.1|11124.1|112
1597288500000|2020-08-13 03:15:00|11127.2|11125.2|11130.2|11128.2|11130.4|11128.4|11121.7|11119.7|244
1597288800000|2020-08-13 03:20:00|11130.3|11128.3|11128.9|11126.9|11132.6|11130.6|11127.9|11125.9|140
1597289100000|2020-08-13 03:25:00|11128.3|11126.3|11123.8|11121.8|11128.3|11126.3|11120.4|11118.4|229
1597289400000|2020-08-13 03:30:00|11123.7|11121.7|11120.4|11118.4|11125.1|11123.1|11117.9|11115.9|219
1597289700000|2020-08-13 03:35:00|11120.3|11118.3|11121.1|11119.1|11121.2|11119.2|11118.6|11116.6|112
1597290000000|2020-08-13 03:40:00|11120.8|11118.8|11122.4|11120.4|11122.9|11120.9|11119.7|11117.7|76
1597290300000|2020-08-13 03:45:00|11122.3|11120.3|11124.7|11122.7|11126.4|11124.4|11122.2|11120.2|110
1597290600000|2020-08-13 03:50:00|11124.6|11122.6|11122.7|11120.7|11125.4|11123.4|11121.3|11119.3|79
1597290900000|2020-08-13 03:55:00|11122.8|11120.8|11121.6|11119.6|11123.9|11121.9|11120.9|11118.9|72
1597291200000|2020-08-13 04:00:00|11121.4|11119.4|11126.3|11124.3|11127.2|11125.2|11120.7|11118.7|150
1597291500000|2020-08-13 04:05:00|11125.9|11123.9|11124.4|11122.4|11126.3|11124.3|11123.8|11121.8|34
1597291800000|2020-08-13 04:10:00|11124.8|11122.8|11122.1|11120.1|11125.3|11123.3|11121.4|11119.4|138
1597292100000|2020-08-13 04:15:00|11121.9|11119.9|11125.8|11123.8|11125.9|11123.9|11121.9|11119.9|50
1597292400000|2020-08-13 04:20:00|11125.7|11123.7|11125.4|11123.4|11126.9|11124.9|11124.9|11122.9|59
1597292700000|2020-08-13 04:25:00|11125.6|11123.6|11123.4|11121.4|11125.7|11123.7|11122.7|11120.7|82
1597293000000|2020-08-13 04:30:00|11123.3|11121.3|11129.4|11127.4|11130.1|11128.1|11122.9|11120.9|113
1597293300000|2020-08-13 04:35:00|11129.3|11127.3|11128.8|11126.8|11129.8|11127.8|11127.8|11125.8|54
1597293600000|2020-08-13 04:40:00|11129.1|11127.1|11128.2|11126.2|11129.9|11127.9|11128.1|11126.1|104
1597293900000|2020-08-13 04:45:00|11128.4|11126.4|11127.2|11125.2|11128.4|11126.4|11123.3|11121.3|139
1597294200000|2020-08-13 04:50:00|11126.7|11124.7|11125.7|11123.7|11127.2|11125.2|11124.9|11122.9|57
1597294500000|2020-08-13 04:55:00|11125.9|11123.9|11124.9|11122.9|11126.7|11124.7|11124.3|11122.3|46
1597294800000|2020-08-13 05:00:00|11124.8|11122.8|11117.8|11115.8|11124.8|11122.8|11109.3|11107.3|446
1597295100000|2020-08-13 05:05:00|11117.7|11115.7|11116.2|11114.2|11117.7|11115.7|11113.6|11111.6|131
1597295400000|2020-08-13 05:10:00|11116.1|11114.1|11110.8|11108.8|11116.3|11114.3|11110.1|11108.1|219
1597295700000|2020-08-13 05:15:00|11110.4|11108.4|11116.2|11114.2|11116.2|11114.2|11109.8|11107.8|264
1597296000000|2020-08-13 05:20:00|11116.3|11114.3|11117.6|11115.6|11120.2|11118.2|11115.2|11113.2|208
1597296300000|2020-08-13 05:25:00|11117.7|11115.7|11120.2|11118.2|11122.4|11120.4|11117.7|11115.7|150
1597296600000|2020-08-13 05:30:00|11120.3|11118.3|11118.3|11116.3|11120.3|11118.3|11115.4|11113.4|120
1597296900000|2020-08-13 05:35:00|11118.4|11116.4|11116.8|11114.8|11120.2|11118.2|11116.7|11114.7|52
1597297200000|2020-08-13 05:40:00|11116.7|11114.7|11116.4|11114.4|11117.2|11115.2|11113.4|11111.4|97
1597297500000|2020-08-13 05:45:00|11116.6|11114.6|11118.2|11116.2|11118.9|11116.9|11113.9|11111.9|142
1597297800000|2020-08-13 05:50:00|11117.9|11115.9|11110.6|11108.6|11120.9|11118.9|11110.6|11108.6|242
1597298100000|2020-08-13 05:55:00|11110.4|11108.4|11112.9|11110.9|11114.3|11112.3|11110.3|11108.3|158
1597298400000|2020-08-13 06:00:00|11112.4|11110.4|11115.7|11113.7|11122.2|11120.2|11107.8|11105.8|518
1597298700000|2020-08-13 06:05:00|11115.8|11113.8|11109.4|11107.4|11115.8|11113.8|11106.3|11104.3|347
1597299000000|2020-08-13 06:10:00|11109.6|11107.6|11106.1|11104.1|11111.9|11109.9|11102.4|11100.4|427
1597299300000|2020-08-13 06:15:00|11105.9|11103.9|11106.4|11104.4|11107.6|11105.6|11103.4|11101.4|304
1597299600000|2020-08-13 06:20:00|11106.6|11104.6|11108.1|11106.1|11108.4|11106.4|11103.8|11101.8|132
1597299900000|2020-08-13 06:25:00|11108.2|11106.2|11109.9|11107.9|11112.7|11110.7|11108.1|11106.1|187
1597300200000|2020-08-13 06:30:00|11110.3|11108.3|11113.7|11111.7|11114.1|11112.1|11110.2|11108.2|198
1597300500000|2020-08-13 06:35:00|11113.2|11111.2|11111.9|11109.9|11113.7|11111.7|11111.4|11109.4|111
1597300800000|2020-08-13 06:40:00|11111.8|11109.8|11107.9|11105.9|11112.6|11110.6|11107.2|11105.2|166
1597301100000|2020-08-13 06:45:00|11108.1|11106.1|11113.7|11111.7|11114.3|11112.3|11107.7|11105.7|153
1597301400000|2020-08-13 06:50:00|11113.9|11111.9|11117.9|11115.9|11118.3|11116.3|11113.9|11111.9|219
1597301700000|2020-08-13 06:55:00|11117.8|11115.8|11126.3|11124.3|11127.3|11125.3|11117.6|11115.6|573
1597302000000|2020-08-13 07:00:00|11125.9|11123.9|11144.3|11142.3|11144.8|11142.8|11123.7|11121.7|1402
1597302300000|2020-08-13 07:05:00|11144.2|11142.2|11152.4|11150.4|11154.1|11152.1|11140.7|11138.7|813
1597302600000|2020-08-13 07:10:00|11152.7|11150.7|11149.1|11147.1|11155.9|11153.9|11147.1|11145.1|769
1597302900000|2020-08-13 07:15:00|11150.2|11148.2|11147.7|11145.7|11151.8|11149.8|11145.9|11143.9|418
1597303200000|2020-08-13 07:20:00|11147.6|11145.6|11148.8|11146.8|11149.3|11147.3|11144.3|11142.3|348
1597303500000|2020-08-13 07:25:00|11148.9|11146.9|11134.8|11132.8|11150.6|11148.6|11130.7|11128.7|698
1597303800000|2020-08-13 07:30:00|11134.6|11132.6|11132.9|11130.9|11135.2|11133.2|11130.2|11128.2|282
1597304100000|2020-08-13 07:35:00|11133.1|11131.1|11122.8|11120.8|11134.6|11132.6|11114.9|11112.9|1008
1597304400000|2020-08-13 07:40:00|11122.9|11120.9|11132.1|11130.1|11134.9|11132.9|11119.6|11117.6|522
1597304700000|2020-08-13 07:45:00|11131.8|11129.8|11124.1|11122.1|11133.7|11131.7|11119.9|11117.9|324
1597305000000|2020-08-13 07:50:00|11124.2|11122.2|11128.9|11126.9|11130.2|11128.2|11120.6|11118.6|328
1597305300000|2020-08-13 07:55:00|11128.3|11126.3|11129.3|11127.3|11129.9|11127.9|11125.6|11123.6|161
1597305600000|2020-08-13 08:00:00|11129.2|11127.2|11121.8|11119.8|11136.2|11134.2|11117.2|11115.2|590
1597305900000|2020-08-13 08:05:00|11122.3|11120.3|11108.7|11106.7|11122.3|11120.3|11107.8|11105.8|882
1597306200000|2020-08-13 08:10:00|11108.4|11106.4|11112.2|11110.2|11112.7|11110.7|11106.8|11104.8|275
1597306500000|2020-08-13 08:15:00|11111.3|11109.3|11113.3|11111.3|11116.8|11114.8|11103.1|11101.1|574
1597306800000|2020-08-13 08:20:00|11113.4|11111.4|11113.1|11111.1|11116.8|11114.8|11110.2|11108.2|210
1597307100000|2020-08-13 08:25:00|11113.3|11111.3|11113.9|11111.9|11117.1|11115.1|11109.8|11107.8|185
1597307400000|2020-08-13 08:30:00|11114.1|11112.1|11111.4|11109.4|11114.1|11112.1|11106.7|11104.7|279
1597307700000|2020-08-13 08:35:00|11111.3|11109.3|11118.4|11116.4|11118.8|11116.8|11109.7|11107.7|242
1597308000000|2020-08-13 08:40:00|11118.7|11116.7|11118.1|11116.1|11123.4|11121.4|11116.4|11114.4|282
1597308300000|2020-08-13 08:45:00|11117.9|11115.9|11127.7|11125.7|11129.9|11127.9|11116.6|11114.6|464
1597308600000|2020-08-13 08:50:00|11127.8|11125.8|11130.9|11128.9|11133.9|11131.9|11126.2|11124.2|310
1597308900000|2020-08-13 08:55:00|11130.8|11128.8|11126.3|11124.3|11131.4|11129.4|11125.2|11123.2|183
1597309200000|2020-08-13 09:00:00|11125.8|11123.8|11128.7|11126.7|11129.7|11127.7|11123.9|11121.9|128
1597309500000|2020-08-13 09:05:00|11128.6|11126.6|11128.9|11126.9|11131.1|11129.1|11128.3|11126.3|105
1597309800000|2020-08-13 09:10:00|11129.1|11127.1|11128.4|11126.4|11132.6|11130.6|11127.8|11125.8|216
1597310100000|2020-08-13 09:15:00|11128.3|11126.3|11129.9|11127.9|11134.8|11132.8|11125.8|11123.8|226
1597310400000|2020-08-13 09:20:00|11130.1|11128.1|11122.2|11120.2|11130.3|11128.3|11120.8|11118.8|285
1597310700000|2020-08-13 09:25:00|11122.4|11120.4|11123.2|11121.2|11124.4|11122.4|11118.9|11116.9|216
1597311000000|2020-08-13 09:30:00|11123.1|11121.1|11122.4|11120.4|11128.3|11126.3|11118.1|11116.1|329
1597311300000|2020-08-13 09:35:00|11122.1|11120.1|11118.4|11116.4|11126.6|11124.6|11118.1|11116.1|172
1597311600000|2020-08-13 09:40:00|11118.6|11116.6|11117.9|11115.9|11120.4|11118.4|11116.4|11114.4|178
1597311900000|2020-08-13 09:45:00|11117.7|11115.7|11118.3|11116.3|11120.9|11118.9|11115.1|11113.1|167
1597312200000|2020-08-13 09:50:00|11118.4|11116.4|11119.1|11117.1|11123.1|11121.1|11117.8|11115.8|182
1597312500000|2020-08-13 09:55:00|11119.3|11117.3|11119.7|11117.7|11119.9|11117.9|11114.7|11112.7|90
1597312800000|2020-08-13 10:00:00|11119.4|11117.4|11123.7|11121.7|11128.7|11126.7|11119.4|11117.4|408
1597313100000|2020-08-13 10:05:00|11123.6|11121.6|11120.2|11118.2|11124.6|11122.6|11119.1|11117.1|179
1597313400000|2020-08-13 10:10:00|11120.1|11118.1|11118.9|11116.9|11122.3|11120.3|11118.2|11116.2|104
1597313700000|2020-08-13 10:15:00|11119.2|11117.2|11124.3|11122.3|11126.2|11124.2|11117.9|11115.9|104
1597314000000|2020-08-13 10:20:00|11124.4|11122.4|11125.8|11123.8|11126.3|11124.3|11123.7|11121.7|70
1597314300000|2020-08-13 10:25:00|11126.1|11124.1|11126.1|11124.1|11129.9|11127.9|11124.9|11122.9|127
1597314600000|2020-08-13 10:30:00|11125.7|11123.7|11126.1|11124.1|11126.2|11124.2|11122.4|11120.4|132
1597314900000|2020-08-13 10:35:00|11126.2|11124.2|11130.3|11128.3|11130.4|11128.4|11124.8|11122.8|136
1597315200000|2020-08-13 10:40:00|11130.4|11128.4|11127.7|11125.7|11130.6|11128.6|11127.1|11125.1|131
1597315500000|2020-08-13 10:45:00|11127.8|11125.8|11128.7|11126.7|11129.2|11127.2|11126.4|11124.4|67
1597315800000|2020-08-13 10:50:00|11128.6|11126.6|11127.7|11125.7|11129.2|11127.2|11126.7|11124.7|111
1597316100000|2020-08-13 10:55:00|11128.4|11126.4|11124.9|11122.9|11130.2|11128.2|11121.8|11119.8|240
1597316400000|2020-08-13 11:00:00|11124.7|11122.7|11138.8|11136.8|11141.8|11139.8|11124.6|11122.6|730
1597316700000|2020-08-13 11:05:00|11138.9|11136.9|11142.1|11140.1|11142.8|11140.8|11137.1|11135.1|291
1597317000000|2020-08-13 11:10:00|11141.6|11139.6|11139.9|11137.9|11141.6|11139.6|11136.4|11134.4|177
1597317300000|2020-08-13 11:15:00|11139.8|11137.8|11145.2|11143.2|11145.9|11143.9|11138.3|11136.3|322
1597317600000|2020-08-13 11:20:00|11145.4|11143.4|11135.3|11133.3|11145.4|11143.4|11133.9|11131.9|284
1597317900000|2020-08-13 11:25:00|11135.2|11133.2|11138.9|11136.9|11139.8|11137.8|11132.8|11130.8|199
1597318200000|2020-08-13 11:30:00|11138.6|11136.6|11134.9|11132.9|11139.8|11137.8|11134.1|11132.1|187
1597318500000|2020-08-13 11:35:00|11135.1|11133.1|11140.2|11138.2|11140.8|11138.8|11135.1|11133.1|259
1597318800000|2020-08-13 11:40:00|11140.1|11138.1|11144.2|11142.2|11146.7|11144.7|11138.7|11136.7|361
1597319100000|2020-08-13 11:45:00|11143.7|11141.7|11146.4|11144.4|11148.7|11146.7|11140.2|11138.2|496
1597319400000|2020-08-13 11:50:00|11146.3|11144.3|11146.8|11144.8|11148.9|11146.9|11144.1|11142.1|384
1597319700000|2020-08-13 11:55:00|11147.2|11145.2|11149.6|11147.6|11154.8|11152.8|11147.1|11145.1|679
1597320000000|2020-08-13 12:00:00|11149.3|11147.3|11149.7|11147.7|11149.9|11147.9|11143.6|11141.6|652
1597320300000|2020-08-13 12:05:00|11149.6|11147.6|11163.8|11161.8|11165.1|11163.1|11149.6|11147.6|1247
1597320600000|2020-08-13 12:10:00|11163.7|11161.7|11170.1|11168.1|11170.6|11168.6|11160.6|11158.6|899
1597320900000|2020-08-13 12:15:00|11170.2|11168.2|11168.9|11166.9|11173.8|11171.8|11163.6|11161.6|1173
1597321200000|2020-08-13 12:20:00|11169.2|11167.2|11162.1|11160.1|11169.2|11167.2|11160.2|11158.2|545
1597321500000|2020-08-13 12:25:00|11162.2|11160.2|11163.2|11161.2|11167.6|11165.6|11160.3|11158.3|315
1597321800000|2020-08-13 12:30:00|11168.9|11166.9|11185.8|11183.8|11191.3|11189.3|11163.4|11161.4|2486
1597322100000|2020-08-13 12:35:00|11185.3|11183.3|11188.9|11186.9|11194.6|11192.6|11183.1|11181.1|1452
1597322400000|2020-08-13 12:40:00|11189.1|11187.1|11199.4|11197.4|11202.8|11200.8|11188.7|11186.7|1665
1597322700000|2020-08-13 12:45:00|11199.1|11197.1|11204.2|11202.2|11205.3|11203.3|11193.1|11191.1|1185
1597323000000|2020-08-13 12:50:00|11203.9|11201.9|11200.8|11198.8|11204.7|11202.7|11199.6|11197.6|782
1597323300000|2020-08-13 12:55:00|11200.4|11198.4|11198.4|11196.4|11202.4|11200.4|11198.4|11196.4|687
1597323600000|2020-08-13 13:00:00|11198.6|11196.6|11194.4|11192.4|11199.9|11197.9|11193.3|11191.3|1079
1597323900000|2020-08-13 13:05:00|11194.6|11192.6|11200.9|11198.9|11201.2|11199.2|11189.6|11187.6|1673
1597324200000|2020-08-13 13:10:00|11200.8|11198.8|11196.6|11194.6|11202.4|11200.4|11189.2|11187.2|1509
1597324500000|2020-08-13 13:15:00|11196.1|11194.1|11188.1|11186.1|11197.4|11195.4|11186.9|11184.9|998
1597324800000|2020-08-13 13:20:00|11188.2|11186.2|11192.3|11190.3|11194.9|11192.9|11187.8|11185.8|837
1597325100000|2020-08-13 13:25:00|11192.1|11190.1|11181.6|11179.6|11192.1|11190.1|11176.4|11174.4|2617
1597325400000|2020-08-13 13:30:00|11180.4|11179.4|11184.7|11183.7|11211.4|11210.4|11171.7|11170.7|14587
1597325700000|2020-08-13 13:35:00|11185.3|11184.3|11228.1|11227.1|11229.6|11228.6|11185.3|11184.3|11825
1597326000000|2020-08-13 13:40:00|11228.6|11227.6|11226.8|11225.8|11236.6|11235.6|11210.1|11209.1|9204
1597326300000|2020-08-13 13:45:00|11227.3|11226.3|11196.3|11195.3|11233.3|11232.3|11190.6|11189.6|8252
1597326600000|2020-08-13 13:50:00|11196.8|11195.8|11183.8|11182.8|11212.1|11211.1|11180.1|11179.1|8131
1597326900000|2020-08-13 13:55:00|11184.3|11183.3|11221.8|11220.8|11223.4|11222.4|11183.8|11182.8|6558
1597327200000|2020-08-13 14:00:00|11222.2|11221.2|11211.8|11210.8|11222.8|11221.8|11201.3|11200.3|5654
1597327500000|2020-08-13 14:05:00|11211.3|11210.3|11208.1|11207.1|11220.1|11219.1|11198.2|11197.2|5497
1597327800000|2020-08-13 14:10:00|11209.4|11208.4|11205.7|11204.7|11214.7|11213.7|11200.9|11199.9|4048
1597328100000|2020-08-13 14:15:00|11206|11205|11200.4|11199.4|11208.2|11207.2|11185.8|11184.8|4924
1597328400000|2020-08-13 14:20:00|11201.3|11200.3|11219.7|11218.7|11227|11226|11201.3|11200.3|4695
1597328700000|2020-08-13 14:25:00|11219.4|11218.4|11233.9|11232.9|11236.8|11235.8|11216.2|11215.2|3845
1597329000000|2020-08-13 14:30:00|11234.2|11233.2|11246.7|11245.7|11250.7|11249.7|11231.7|11230.7|5328
1597329300000|2020-08-13 14:35:00|11246.3|11245.3|11246|11245|11250.8|11249.8|11240.7|11239.7|3689
1597329600000|2020-08-13 14:40:00|11246.3|11245.3|11244.2|11243.2|11249.4|11248.4|11239.9|11238.9|3168
1597329900000|2020-08-13 14:45:00|11244.7|11243.7|11254.4|11253.4|11256|11255|11238.3|11237.3|4107
1597330200000|2020-08-13 14:50:00|11254.7|11253.7|11243.9|11242.9|11257.3|11256.3|11242.5|11241.5|3182
1597330500000|2020-08-13 14:55:00|11244|11243|11246.9|11245.9|11250.9|11249.9|11236.2|11235.2|3654
1597330800000|2020-08-13 15:00:00|11247.2|11246.2|11258.8|11257.8|11259.7|11258.7|11246.2|11245.2|3119
1597331100000|2020-08-13 15:05:00|11259.3|11258.3|11263.7|11262.7|11267.7|11266.7|11256.2|11255.2|3396
1597331400000|2020-08-13 15:10:00|11263.4|11262.4|11259.2|11258.2|11264.7|11263.7|11253.9|11252.9|3167
1597331700000|2020-08-13 15:15:00|11259|11258|11259.9|11258.9|11264.2|11263.2|11251.7|11250.7|2930
1597332000000|2020-08-13 15:20:00|11259.7|11258.7|11256.4|11255.4|11260.2|11259.2|11250.4|11249.4|2658
1597332300000|2020-08-13 15:25:00|11256.2|11255.2|11247.4|11246.4|11260.8|11259.8|11243.3|11242.3|3074
1597332600000|2020-08-13 15:30:00|11247.5|11246.5|11233.2|11232.2|11250|11249|11231.4|11230.4|3635
1597332900000|2020-08-13 15:35:00|11234.2|11233.2|11241|11240|11247.2|11246.2|11232|11231|4499
1597333200000|2020-08-13 15:40:00|11240.8|11239.8|11228.4|11227.4|11244.9|11243.9|11224.8|11223.8|4478
1597333500000|2020-08-13 15:45:00|11228.2|11227.2|11239.9|11238.9|11245|11244|11228.2|11227.2|2626
1597333800000|2020-08-13 15:50:00|11240.2|11239.2|11243.7|11242.7|11247.5|11246.5|11239.8|11238.8|1933
1597334100000|2020-08-13 15:55:00|11243.8|11242.8|11240.9|11239.9|11247|11246|11235.2|11234.2|2217
1597334400000|2020-08-13 16:00:00|11241.2|11240.2|11253.4|11252.4|11255.2|11254.2|11239.2|11238.2|2890
1597334700000|2020-08-13 16:05:00|11253.5|11252.5|11249.9|11248.9|11259.2|11258.2|11249.3|11248.3|2670
1597335000000|2020-08-13 16:10:00|11250|11249|11253.2|11252.2|11255.8|11254.8|11246.8|11245.8|1891
1597335300000|2020-08-13 16:15:00|11253|11252|11254|11253|11259.3|11258.3|11248.7|11247.7|1607
1597335600000|2020-08-13 16:20:00|11253.7|11252.7|11254.9|11253.9|11259|11258|11251.3|11250.3|1504
1597335900000|2020-08-13 16:25:00|11255|11254|11253.9|11252.9|11257.7|11256.7|11251.3|11250.3|4136
1597336200000|2020-08-13 16:30:00|11254.3|11253.3|11263.4|11262.4|11265|11264|11252.9|11251.9|2166
1597336500000|2020-08-13 16:35:00|11263.7|11262.7|11257.7|11256.7|11263.7|11262.7|11255|11254|1404
1597336800000|2020-08-13 16:40:00|11258.1|11257.1|11262.8|11261.8|11262.9|11261.9|11256.6|11255.6|1518
1597337100000|2020-08-13 16:45:00|11263.3|11262.3|11263.3|11262.3|11266.3|11265.3|11261.2|11260.2|1456
1597337400000|2020-08-13 16:50:00|11263.2|11262.2|11257.6|11256.6|11264.3|11263.3|11254.6|11253.6|1464
1597337700000|2020-08-13 16:55:00|11257.4|11256.4|11267.6|11266.6|11269.1|11268.1|11256.2|11255.2|2058
1597338000000|2020-08-13 17:00:00|11267.7|11266.7|11253.1|11252.1|11274.3|11273.3|11253.1|11252.1|3387
1597338300000|2020-08-13 17:05:00|11252.8|11251.8|11243.9|11242.9|11254.6|11253.6|11243.1|11242.1|3662
1597338600000|2020-08-13 17:10:00|11243.8|11242.8|11250.6|11249.6|11252.4|11251.4|11243.2|11242.2|1804
1597338900000|2020-08-13 17:15:00|11250.8|11249.8|11234.8|11233.8|11251.1|11250.1|11230.8|11229.8|3607
1597339200000|2020-08-13 17:20:00|11235.3|11234.3|11213.3|11212.3|11236.8|11235.8|11213.2|11212.2|3456
1597339500000|2020-08-13 17:25:00|11213.6|11212.6|11214.3|11213.3|11219.8|11218.8|11203.7|11202.7|5018
1597339800000|2020-08-13 17:30:00|11214.9|11213.9|11192.8|11191.8|11221.1|11220.1|11191.1|11190.1|6790
1597340100000|2020-08-13 17:35:00|11193.9|11192.9|11204.3|11203.3|11206.8|11205.8|11189.8|11188.8|3846
1597340400000|2020-08-13 17:40:00|11204.2|11203.2|11216.1|11215.1|11217.3|11216.3|11199.7|11198.7|3195
1597340700000|2020-08-13 17:45:00|11216.2|11215.2|11223.8|11222.8|11228.3|11227.3|11212.3|11211.3|3263
1597341000000|2020-08-13 17:50:00|11223.6|11222.6|11232.1|11231.1|11232.6|11231.6|11220.4|11219.4|2804
1597341300000|2020-08-13 17:55:00|11231.8|11230.8|11218.8|11217.8|11231.8|11230.8|11214.6|11213.6|3287
1597341600000|2020-08-13 18:00:00|11218.7|11217.7|11207.1|11206.1|11223.3|11222.3|11194.4|11193.4|5462
1597341900000|2020-08-13 18:05:00|11206.4|11205.4|11198.3|11197.3|11206.6|11205.6|11192.2|11191.2|4095
1597342200000|2020-08-13 18:10:00|11198.4|11197.4|11193.3|11192.3|11199.7|11198.7|11178.6|11177.6|5856
1597342500000|2020-08-13 18:15:00|11193.1|11192.1|11176.6|11175.6|11201.1|11200.1|11173.8|11172.8|5438
1597342800000|2020-08-13 18:20:00|11176.3|11175.3|11154.6|11153.6|11182.3|11181.3|11147.6|11146.6|7366
1597343100000|2020-08-13 18:25:00|11155.3|11154.3|11177.3|11176.3|11182.6|11181.6|11155.1|11154.1|5119
1597343400000|2020-08-13 18:30:00|11177.6|11176.6|11185.6|11184.6|11187.6|11186.6|11170.9|11169.9|3509
1597343700000|2020-08-13 18:35:00|11185.3|11184.3|11162.4|11161.4|11186.8|11185.8|11153.6|11152.6|5990
1597344000000|2020-08-13 18:40:00|11162.3|11161.3|11164.1|11163.1|11181.1|11180.1|11159.3|11158.3|5116
1597344300000|2020-08-13 18:45:00|11163.6|11162.6|11174.8|11173.8|11192.6|11191.6|11163.6|11162.6|5615
1597344600000|2020-08-13 18:50:00|11175.2|11174.2|11165.8|11164.8|11175.2|11174.2|11138.1|11137.1|8715
1597344900000|2020-08-13 18:55:00|11166.6|11165.6|11159.3|11158.3|11171.3|11170.3|11145.6|11144.6|5662
1597345200000|2020-08-13 19:00:00|11160.3|11159.3|11166.8|11165.8|11172.9|11171.9|11148.3|11147.3|5468
1597345500000|2020-08-13 19:05:00|11167.1|11166.1|11158.1|11157.1|11174.6|11173.6|11153.1|11152.1|4320
1597345800000|2020-08-13 19:10:00|11156.9|11155.9|11168.3|11167.3|11172.6|11171.6|11150.8|11149.8|4651
1597346100000|2020-08-13 19:15:00|11168.7|11167.7|11179.8|11178.8|11185.4|11184.4|11162.7|11161.7|4278
1597346400000|2020-08-13 19:20:00|11179.6|11178.6|11196.4|11195.4|11196.5|11195.5|11177.1|11176.1|4054
1597346700000|2020-08-13 19:25:00|11195.9|11194.9|11194.7|11193.7|11197.2|11196.2|11187.5|11186.5|2819
1597347000000|2020-08-13 19:30:00|11196.3|11195.3|11195.9|11194.9|11197.1|11196.1|11187.6|11186.6|2691
1597347300000|2020-08-13 19:35:00|11195.8|11194.8|11187.1|11186.1|11207.4|11206.4|11186.4|11185.4|4186
1597347600000|2020-08-13 19:40:00|11187.3|11186.3|11191.1|11190.1|11196.4|11195.4|11179|11178|3474
1597347900000|2020-08-13 19:45:00|11191|11190|11180.9|11179.9|11193.6|11192.6|11173.1|11172.1|3787
1597348200000|2020-08-13 19:50:00|11181.3|11180.3|11183.3|11182.3|11190.1|11189.1|11175.6|11174.6|4612
1597348500000|2020-08-13 19:55:00|11183.8|11182.8|11177.4|11176.4|11187.1|11186.1|11170.6|11169.6|6368
1597348800000|2020-08-13 20:00:00|11176.3|11175.3|11167.3|11165.3|11179.7|11177.7|11165.3|11163.3|3354
1597349100000|2020-08-13 20:05:00|11167.7|11165.7|11176.8|11174.8|11179.7|11177.7|11167.5|11165.5|1147
1597349400000|2020-08-13 20:10:00|11176.7|11174.7|11184.3|11179.3|11184.9|11182.3|11175.8|11173.8|1142
1597349700000|2020-08-13 20:15:00|11184.4|11179.4|11187.1|11182.1|11188.1|11183.1|11183.1|11178.1|2
1597350000000|2020-08-13 20:20:00|11187.8|11182.8|11192.4|11187.4|11195.3|11190.3|11187.8|11182.8|0
1597350300000|2020-08-13 20:25:00|11192.2|11187.2|11190.6|11185.6|11192.5|11187.5|11189.1|11184.1|0
1597350600000|2020-08-13 20:30:00|11184|11182|11187.8|11185.8|11191.3|11189.3|11182.3|11180.3|382
1597350900000|2020-08-13 20:35:00|11188.5|11186.5|11190|11188|11192.5|11190.5|11187.8|11185.8|208
1597351200000|2020-08-13 20:40:00|11189.8|11187.8|11190.3|11188.3|11191|11189|11187.5|11185.5|148
1597351500000|2020-08-13 20:45:00|11191|11189|11190|11188|11191.8|11189.8|11187.8|11185.8|153
1597351800000|2020-08-13 20:50:00|11190.8|11188.8|11191.5|11189.5|11193|11191|11189.8|11187.8|205
1597352100000|2020-08-13 20:55:00|11191.8|11189.8|11191.3|11186.3|11193.5|11191.5|11189|11186.3|292
1597352400000|2020-08-13 21:00:00|11191.4|11186.4|11188.1|11183.1|11191.4|11186.4|11188|11183|0
1597352700000|2020-08-13 21:05:00|11188.3|11183.3|11187.9|11182.9|11189.7|11184.7|11187.8|11182.8|0
1597353000000|2020-08-13 21:10:00|11187.3|11182.3|11187.1|11182.1|11188|11183|11187.1|11182.1|0
1597353300000|2020-08-13 21:15:00|11187.2|11182.2|11186.7|11181.7|11188.9|11183.9|11186.7|11181.7|0
1597353600000|2020-08-13 21:20:00|11188|11183|11186.6|11181.6|11188|11183|11184.2|11179.2|0
1597353900000|2020-08-13 21:25:00|11186.1|11181.1|11186.4|11181.4|11186.4|11181.4|11186|11181|0
1597354200000|2020-08-13 21:30:00|11186.5|11181.5|11186.7|11181.7|11186.8|11181.8|11185.4|11180.4|0
1597354500000|2020-08-13 21:35:00|11186.8|11181.8|11186.5|11181.5|11186.9|11181.9|11184.5|11179.5|0
1597354800000|2020-08-13 21:40:00|11185.5|11180.5|11186.4|11181.4|11187.2|11182.2|11185.5|11180.5|0
1597355100000|2020-08-13 21:45:00|11186.2|11181.2|11186.4|11181.4|11187.3|11182.3|11184.7|11179.7|0
1597355400000|2020-08-13 21:50:00|11186|11181|11186.4|11181.4|11186.4|11181.4|11185.2|11180.2|0
1597355700000|2020-08-13 21:55:00|11186.2|11181.2|11186.8|11181.8|11187.7|11182.7|11185.8|11180.8|0
1597356000000|2020-08-13 22:00:00|11189|11184|11196.3|11194.3|11196.9|11194.9|11187.5|11184|397
1597356300000|2020-08-13 22:05:00|11196.4|11194.4|11190.2|11188.2|11197.2|11195.2|11188.8|11186.8|240
1597356600000|2020-08-13 22:10:00|11190.3|11188.3|11190.8|11188.8|11192.9|11190.9|11189.8|11187.8|78
1597356900000|2020-08-13 22:15:00|11189.7|11187.7|11193.5|11191.5|11193.5|11191.5|11189.5|11187.5|86
1597357200000|2020-08-13 22:20:00|11193.8|11191.8|11195.2|11193.2|11196.4|11194.4|11193.2|11191.2|104
1597357500000|2020-08-13 22:25:00|11195|11193|11193.7|11191.7|11196.2|11194.2|11193.7|11191.7|97
1597357800000|2020-08-13 22:30:00|11193.5|11191.5|11196|11194|11196.8|11194.8|11193.5|11191.5|96
1597358100000|2020-08-13 22:35:00|11195.9|11193.9|11196.8|11194.8|11197|11195|11195.8|11193.8|57
1597358400000|2020-08-13 22:40:00|11196.9|11194.9|11199.2|11197.2|11199.2|11197.2|11196.7|11194.7|158
1597358700000|2020-08-13 22:45:00|11199.3|11197.3|11195.7|11193.7|11200|11198|11195.4|11193.4|135
1597359000000|2020-08-13 22:50:00|11195.8|11193.8|11199.5|11197.5|11199.9|11197.9|11195.8|11193.8|74
1597359300000|2020-08-13 22:55:00|11199.4|11197.4|11199.9|11197.9|11202.5|11200.5|11198.5|11196.5|116
1597359600000|2020-08-13 23:00:00|11200|11198|11205|11203|11205.4|11203.4|11199.7|11197.7|205
1597359900000|2020-08-13 23:05:00|11205.2|11203.2|11210.3|11208.3|11213.5|11211.5|11204.7|11202.7|547
1597360200000|2020-08-13 23:10:00|11210.7|11208.7|11212.5|11210.5|11213.9|11211.9|11210.3|11208.3|176
1597360500000|2020-08-13 23:15:00|11212.7|11210.7|11209|11207|11212.7|11210.7|11208.4|11206.4|95
1597360800000|2020-08-13 23:20:00|11208.9|11206.9|11207.9|11205.9|11209|11207|11206.9|11204.9|116
1597361100000|2020-08-13 23:25:00|11207.7|11205.7|11209.2|11207.2|11209.9|11207.9|11206.4|11204.4|82
1597361400000|2020-08-13 23:30:00|11209.3|11207.3|11210.2|11208.2|11211.9|11209.9|11209|11207|106
1597361700000|2020-08-13 23:35:00|11210.3|11208.3|11214.3|11212.3|11214.3|11212.3|11210.3|11208.3|133
1597362000000|2020-08-13 23:40:00|11214.7|11212.7|11214.9|11212.9|11217.3|11215.3|11213.8|11211.8|191
1597362300000|2020-08-13 23:45:00|11214.8|11212.8|11218.9|11216.9|11219.8|11217.8|11211.8|11209.8|365
1597362600000|2020-08-13 23:50:00|11219|11217|11214.2|11212.2|11219.2|11217.2|11213.5|11211.5|144
1597362900000|2020-08-13 23:55:00|11214|11212|11213.2|11211.2|11214.4|11212.4|11211.7|11209.7|184
1597363200000|2020-08-14 00:00:00|11214.2|11212.2|11215.3|11213.3|11216.4|11214.4|11204.5|11202.5|399
1597363500000|2020-08-14 00:05:00|11216.9|11214.9|11217.2|11215.2|11219.4|11217.4|11210.4|11208.4|364
1597363800000|2020-08-14 00:10:00|11217.3|11215.3|11219.8|11217.8|11222|11220|11216.8|11214.8|267
1597364100000|2020-08-14 00:15:00|11219.7|11217.7|11214.7|11212.7|11221.3|11219.3|11214.4|11212.4|132
1597364400000|2020-08-14 00:20:00|11214.8|11212.8|11209.3|11207.3|11215|11213|11206.7|11204.7|318
1597364700000|2020-08-14 00:25:00|11209.4|11207.4|11208.3|11206.3|11212.8|11210.8|11205.7|11203.7|230
1597365000000|2020-08-14 00:30:00|11208.4|11206.4|11207|11205|11210.2|11208.2|11206.7|11204.7|137
1597365300000|2020-08-14 00:35:00|11206.9|11204.9|11207.3|11205.3|11210.4|11208.4|11205.2|11203.2|162
1597365600000|2020-08-14 00:40:00|11207.4|11205.4|11201.7|11199.7|11209.5|11207.5|11200.4|11198.4|201
1597365900000|2020-08-14 00:45:00|11201.3|11199.3|11203.4|11201.4|11203.4|11201.4|11198.2|11196.2|220
1597366200000|2020-08-14 00:50:00|11203.2|11201.2|11198.8|11196.8|11206.3|11204.3|11198.8|11196.8|203
1597366500000|2020-08-14 00:55:00|11198.4|11196.4|11200.5|11198.5|11203.5|11201.5|11196.3|11194.3|277
1597366800000|2020-08-14 01:00:00|11200.4|11198.4|11212|11210|11212.7|11210.7|11199.7|11197.7|486
1597367100000|2020-08-14 01:05:00|11211.9|11209.9|11208.2|11206.2|11211.9|11209.9|11206.7|11204.7|127
1597367400000|2020-08-14 01:10:00|11208.5|11206.5|11208.5|11206.5|11210.2|11208.2|11201.3|11199.3|261
1597367700000|2020-08-14 01:15:00|11208.4|11206.4|11199.3|11197.3|11209.3|11207.3|11195.2|11193.2|383
1597368000000|2020-08-14 01:20:00|11198.9|11196.9|11195.8|11193.8|11202.3|11200.3|11192.9|11190.9|328
1597368300000|2020-08-14 01:25:00|11196.7|11194.7|11198.5|11196.5|11200.2|11198.2|11194.7|11192.7|288
1597368600000|2020-08-14 01:30:00|11198.7|11196.7|11202.7|11200.7|11207.7|11205.7|11195.5|11193.5|372
1597368900000|2020-08-14 01:35:00|11202.9|11200.9|11206.4|11204.4|11208.3|11206.3|11202.4|11200.4|214
1597369200000|2020-08-14 01:40:00|11206.8|11204.8|11207.7|11205.7|11210.8|11208.8|11205.7|11203.7|192
1597369500000|2020-08-14 01:45:00|11208.2|11206.2|11211.5|11209.5|11211.8|11209.8|11205.2|11203.2|233
1597369800000|2020-08-14 01:50:00|11212.2|11210.2|11209.2|11207.2|11214.2|11212.2|11207.7|11205.7|344
1597370100000|2020-08-14 01:55:00|11209.5|11207.5|11210.5|11208.5|11212.4|11210.4|11208|11206|113
1597370400000|2020-08-14 02:00:00|11210.4|11208.4|11210.9|11208.9|11211.7|11209.7|11203.4|11201.4|262
1597370700000|2020-08-14 02:05:00|11210.3|11208.3|11215.3|11213.3|11216.2|11214.2|11208.8|11206.8|226
1597371000000|2020-08-14 02:10:00|11214.7|11212.7|11214.3|11212.3|11218|11216|11213.2|11211.2|131
1597371300000|2020-08-14 02:15:00|11214.2|11212.2|11216.3|11214.3|11219.2|11217.2|11213.9|11211.9|156
1597371600000|2020-08-14 02:20:00|11215.9|11213.9|11217.2|11215.2|11217.8|11215.8|11214.2|11212.2|127
1597371900000|2020-08-14 02:25:00|11217|11215|11217.8|11215.8|11219.5|11217.5|11216|11214|136
1597372200000|2020-08-14 02:30:00|11217.9|11215.9|11211.7|11209.7|11218.5|11216.5|11211.5|11209.5|154
1597372500000|2020-08-14 02:35:00|11211.8|11209.8|11214.9|11212.9|11215.2|11213.2|11211|11209|110
1597372800000|2020-08-14 02:40:00|11215|11213|11211.4|11209.4|11216.5|11214.5|11211|11209|117
1597373100000|2020-08-14 02:45:00|11211.3|11209.3|11214.3|11212.3|11215|11213|11209.9|11207.9|80
1597373400000|2020-08-14 02:50:00|11214.2|11212.2|11208.3|11206.3|11215.3|11213.3|11208.2|11206.2|144
1597373700000|2020-08-14 02:55:00|11208|11206|11210.2|11208.2|11211.2|11209.2|11205.7|11203.7|211
1597374000000|2020-08-14 03:00:00|11210|11208|11206.3|11204.3|11210|11208|11206.2|11204.2|82
1597374300000|2020-08-14 03:05:00|11205.8|11203.8|11207|11205|11208.4|11206.4|11201.4|11199.4|160
1597374600000|2020-08-14 03:10:00|11207.2|11205.2|11207.9|11205.9|11209.8|11207.8|11206.2|11204.2|68
1597374900000|2020-08-14 03:15:00|11208|11206|11208.4|11206.4|11211.9|11209.9|11207.7|11205.7|83
1597375200000|2020-08-14 03:20:00|11208.9|11206.9|11212.5|11210.5|11213.8|11211.8|11208|11206|119
1597375500000|2020-08-14 03:25:00|11212.9|11210.9|11207|11205|11212.9|11210.9|11206.5|11204.5|126
1597375800000|2020-08-14 03:30:00|11207.2|11205.2|11208.4|11206.4|11208.5|11206.5|11204|11202|160
1597376100000|2020-08-14 03:35:00|11208.2|11206.2|11207.8|11205.8|11210|11208|11206.3|11204.3|75
1597376400000|2020-08-14 03:40:00|11207.9|11205.9|11208.4|11206.4|11210.4|11208.4|11206.9|11204.9|67
1597376700000|2020-08-14 03:45:00|11208.5|11206.5|11209.2|11207.2|11210.5|11208.5|11207.9|11205.9|38
1597377000000|2020-08-14 03:50:00|11209|11207|11206.4|11204.4|11210|11208|11206.3|11204.3|86
1597377300000|2020-08-14 03:55:00|11206.5|11204.5|11209.2|11207.2|11210.3|11208.3|11205.7|11203.7|88
1597377600000|2020-08-14 04:00:00|11209|11207|11210.2|11208.2|11212.9|11210.9|11206.9|11204.9|126
1597377900000|2020-08-14 04:05:00|11210.4|11208.4|11211.8|11209.8|11211.8|11209.8|11209|11207|55
1597378200000|2020-08-14 04:10:00|11211.7|11209.7|11210.7|11208.7|11213.2|11211.2|11210.5|11208.5|59
1597378500000|2020-08-14 04:15:00|11210.8|11208.8|11211.2|11209.2|11212|11210|11210.3|11208.3|37
1597378800000|2020-08-14 04:20:00|11211|11209|11210.5|11208.5|11212.7|11210.7|11209.4|11207.4|89
1597379100000|2020-08-14 04:25:00|11210.7|11208.7|11210.8|11208.8|11211.8|11209.8|11210.5|11208.5|36
1597379400000|2020-08-14 04:30:00|11211.2|11209.2|11214.7|11212.7|11215.4|11213.4|11210.9|11208.9|132
1597379700000|2020-08-14 04:35:00|11214.8|11212.8|11214.2|11212.2|11215|11213|11212.7|11210.7|58
1597380000000|2020-08-14 04:40:00|11215|11213|11215.5|11213.5|11216.2|11214.2|11213.8|11211.8|116
1597380300000|2020-08-14 04:45:00|11215.2|11213.2|11213.4|11211.4|11215.7|11213.7|11212.2|11210.2|78
1597380600000|2020-08-14 04:50:00|11213.3|11211.3|11212.2|11210.2|11213.3|11211.3|11210.8|11208.8|67
1597380900000|2020-08-14 04:55:00|11212|11210|11210.2|11208.2|11213|11211|11209.3|11207.3|93
1597381200000|2020-08-14 05:00:00|11210|11208|11215.3|11213.3|11215.3|11213.3|11209.7|11207.7|105
1597381500000|2020-08-14 05:05:00|11214.8|11212.8|11213.9|11211.9|11216.4|11214.4|11213.8|11211.8|73
1597381800000|2020-08-14 05:10:00|11213.8|11211.8|11213.2|11211.2|11215|11213|11212.8|11210.8|67
1597382100000|2020-08-14 05:15:00|11213.3|11211.3|11212.4|11210.4|11214.9|11212.9|11212.4|11210.4|65
1597382400000|2020-08-14 05:20:00|11212.3|11210.3|11218.2|11216.2|11218.2|11216.2|11211.3|11209.3|125
1597382700000|2020-08-14 05:25:00|11218|11216|11218.4|11216.4|11221.7|11219.7|11217|11215|226
1597383000000|2020-08-14 05:30:00|11218.8|11216.8|11214.7|11212.7|11218.8|11216.8|11212.2|11210.2|158
1597383300000|2020-08-14 05:35:00|11214.5|11212.5|11216.8|11214.8|11216.8|11214.8|11213.4|11211.4|89
1597383600000|2020-08-14 05:40:00|11216.7|11214.7|11218.3|11216.3|11219.7|11217.7|11215.7|11213.7|148
1597383900000|2020-08-14 05:45:00|11218|11216|11214.5|11212.5|11219.5|11217.5|11214.2|11212.2|142
1597384200000|2020-08-14 05:50:00|11214.4|11212.4|11216.9|11214.9|11219.3|11217.3|11212.3|11210.3|155
1597384500000|2020-08-14 05:55:00|11216.7|11214.7|11216.2|11214.2|11220.7|11218.7|11214.8|11212.8|179
1597384800000|2020-08-14 06:00:00|11216.3|11214.3|11218.8|11216.8|11221.2|11219.2|11215.8|11213.8|250
1597385100000|2020-08-14 06:05:00|11218.9|11216.9|11224.2|11222.2|11226.8|11224.8|11217.3|11215.3|442
1597385400000|2020-08-14 06:10:00|11223.9|11221.9|11232.3|11230.3|11233.2|11231.2|11223.5|11221.5|528
1597385700000|2020-08-14 06:15:00|11232.2|11230.2|11243|11241|11243.9|11241.9|11231.9|11229.9|917
1597386000000|2020-08-14 06:20:00|11242.9|11240.9|11232.7|11230.7|11245.4|11243.4|11231.4|11229.4|462
1597386300000|2020-08-14 06:25:00|11232.5|11230.5|11233.8|11231.8|11234.9|11232.9|11230.3|11228.3|268
1597386600000|2020-08-14 06:30:00|11233.9|11231.9|11231.5|11229.5|11235|11233|11228.5|11226.5|226
1597386900000|2020-08-14 06:35:00|11231.7|11229.7|11233.7|11231.7|11235.3|11233.3|11230.9|11228.9|117
1597387200000|2020-08-14 06:40:00|11233.3|11231.3|11237.2|11235.2|11239.8|11237.8|11232.3|11230.3|240
1597387500000|2020-08-14 06:45:00|11237.3|11235.3|11240.4|11238.4|11241.2|11239.2|11235.8|11233.8|153
1597387800000|2020-08-14 06:50:00|11240.3|11238.3|11232.3|11230.3|11240.5|11238.5|11231.8|11229.8|264
1597388100000|2020-08-14 06:55:00|11232.4|11230.4|11220.3|11218.3|11232.4|11230.4|11220.3|11218.3|295
1597388400000|2020-08-14 07:00:00|11220|11218|11211.7|11209.7|11223|11221|11209.7|11207.7|1196
1597388700000|2020-08-14 07:05:00|11211.5|11209.5|11198.5|11196.5|11211.5|11209.5|11195.5|11193.5|1085
1597389000000|2020-08-14 07:10:00|11198.3|11196.3|11204.3|11202.3|11205.5|11203.5|11198|11196|857
1597389300000|2020-08-14 07:15:00|11203.9|11201.9|11206.9|11204.9|11207.4|11205.4|11197|11195|548
1597389600000|2020-08-14 07:20:00|11207.2|11205.2|11205.2|11203.2|11208.7|11206.7|11203.9|11201.9|483
1597389900000|2020-08-14 07:25:00|11204.9|11202.9|11204.4|11202.4|11207.4|11205.4|11201.9|11199.9|288
1597390200000|2020-08-14 07:30:00|11204.3|11202.3|11196.3|11194.3|11205.4|11203.4|11189|11187|936
1597390500000|2020-08-14 07:35:00|11196.2|11194.2|11195.5|11193.5|11200.2|11198.2|11192.9|11190.9|420
1597390800000|2020-08-14 07:40:00|11195.2|11193.2|11185|11183|11199.5|11197.5|11184.3|11182.3|475
1597391100000|2020-08-14 07:45:00|11184.9|11182.9|11162.3|11160.3|11184.9|11182.9|11160.8|11158.8|1728
1597391400000|2020-08-14 07:50:00|11162|11160|11168.2|11166.2|11170.8|11168.8|11157.2|11155.2|1011
1597391700000|2020-08-14 07:55:00|11167.9|11165.9|11173.5|11171.5|11175.8|11173.8|11159.4|11157.4|922
1597392000000|2020-08-14 08:00:00|11173.7|11171.7|11177.7|11175.7|11178.5|11176.5|11170.8|11168.8|772
1597392300000|2020-08-14 08:05:00|11177.3|11175.3|11167.8|11165.8|11179.2|11177.2|11165.8|11163.8|831
1597392600000|2020-08-14 08:10:00|11167.9|11165.9|11172.9|11170.9|11174|11172|11157.9|11155.9|1085
1597392900000|2020-08-14 08:15:00|11172.4|11170.4|11163.8|11161.8|11175.3|11173.3|11162.8|11160.8|839
1597393200000|2020-08-14 08:20:00|11163.9|11161.9|11162.3|11160.3|11168.8|11166.8|11154.7|11152.7|1058
1597393500000|2020-08-14 08:25:00|11162.2|11160.2|11167.5|11165.5|11169.5|11167.5|11156.7|11154.7|855
1597393800000|2020-08-14 08:30:00|11167.4|11165.4|11164.7|11162.7|11169.9|11167.9|11162.9|11160.9|443
1597394100000|2020-08-14 08:35:00|11164.8|11162.8|11174.3|11172.3|11174.3|11172.3|11159.7|11157.7|535
1597394400000|2020-08-14 08:40:00|11172.7|11170.7|11172.5|11170.5|11175.9|11173.9|11170.3|11168.3|396
1597394700000|2020-08-14 08:45:00|11172.4|11170.4|11165.7|11163.7|11172.4|11170.4|11160|11158|636
1597395000000|2020-08-14 08:50:00|11165.5|11163.5|11167.4|11165.4|11167.4|11165.4|11160.5|11158.5|396
1597395300000|2020-08-14 08:55:00|11167.3|11165.3|11167.5|11165.5|11170.2|11168.2|11165.7|11163.7|359
1597395600000|2020-08-14 09:00:00|11166.9|11164.9|11160.7|11158.7|11167.3|11165.3|11157.4|11155.4|388
1597395900000|2020-08-14 09:05:00|11160.8|11158.8|11159.5|11157.5|11165.5|11163.5|11158.3|11156.3|301
1597396200000|2020-08-14 09:10:00|11159.7|11157.7|11167.5|11165.5|11167.7|11165.7|11156.8|11154.8|321
1597396500000|2020-08-14 09:15:00|11167.7|11165.7|11170.7|11168.7|11171.5|11169.5|11165.9|11163.9|333
1597396800000|2020-08-14 09:20:00|11170.4|11168.4|11168.9|11166.9|11171|11169|11162.7|11160.7|448
1597397100000|2020-08-14 09:25:00|11168.3|11166.3|11170.7|11168.7|11174.3|11172.3|11164.3|11162.3|434
1597397400000|2020-08-14 09:30:00|11170.5|11168.5|11170|11168|11173.3|11171.3|11169.2|11167.2|251
1597397700000|2020-08-14 09:35:00|11170.2|11168.2|11165.4|11163.4|11171|11169|11165.2|11163.2|196
1597398000000|2020-08-14 09:40:00|11165.7|11163.7|11170.2|11168.2|11172.2|11170.2|11165.2|11163.2|388
1597398300000|2020-08-14 09:45:00|11170.4|11168.4|11163.3|11161.3|11171.2|11169.2|11161.4|11159.4|327
1597398600000|2020-08-14 09:50:00|11163.5|11161.5|11171.5|11169.5|11172.9|11170.9|11161.3|11159.3|275
1597398900000|2020-08-14 09:55:00|11171.7|11169.7|11174.4|11172.4|11175.4|11173.4|11170.7|11168.7|420
1597399200000|2020-08-14 10:00:00|11173.9|11171.9|11170.8|11168.8|11173.9|11171.9|11168.9|11166.9|431
1597399500000|2020-08-14 10:05:00|11171|11169|11148.7|11146.7|11171|11169|11146.4|11144.4|1048
1597399800000|2020-08-14 10:10:00|11148.8|11146.8|11155.3|11153.3|11156.9|11154.9|11147.3|11145.3|426
1597400100000|2020-08-14 10:15:00|11154.9|11152.9|11154.2|11152.2|11156.2|11154.2|11147.8|11145.8|244
1597400400000|2020-08-14 10:20:00|11154|11152|11161.4|11159.4|11161.7|11159.7|11154|11152|249
1597400700000|2020-08-14 10:25:00|11161.5|11159.5|11155.5|11153.5|11164.2|11162.2|11153.8|11151.8|343
1597401000000|2020-08-14 10:30:00|11155.8|11153.8|11159.7|11157.7|11166.7|11164.7|11155.3|11153.3|343
1597401300000|2020-08-14 10:35:00|11159.8|11157.8|11168.5|11166.5|11169.5|11167.5|11159.5|11157.5|382
1597401600000|2020-08-14 10:40:00|11168.7|11166.7|11169.2|11167.2|11171.4|11169.4|11167.5|11165.5|309
1597401900000|2020-08-14 10:45:00|11169|11167|11177.4|11175.4|11177.5|11175.5|11168.3|11166.3|356
1597402200000|2020-08-14 10:50:00|11177.2|11175.2|11191.8|11189.8|11201.4|11199.4|11177.2|11175.2|1710
1597402500000|2020-08-14 10:55:00|11192.2|11190.2|11193.9|11191.9|11194.9|11192.9|11190.5|11188.5|400
1597402800000|2020-08-14 11:00:00|11194.2|11192.2|11189.9|11187.9|11195.3|11193.3|11188.8|11186.8|525
1597403100000|2020-08-14 11:05:00|11189.5|11187.5|11193.5|11191.5|11193.8|11191.8|11185.3|11183.3|441
1597403400000|2020-08-14 11:10:00|11193.4|11191.4|11196.4|11194.4|11198.9|11196.9|11193.3|11191.3|477
1597403700000|2020-08-14 11:15:00|11196.3|11194.3|11196.2|11194.2|11196.8|11194.8|11190.9|11188.9|306
1597404000000|2020-08-14 11:20:00|11196.9|11194.9|11214.2|11212.2|11219.7|11217.7|11196.3|11194.3|1534
1597404300000|2020-08-14 11:25:00|11214.3|11212.3|11217.8|11215.8|11220.8|11218.8|11211.9|11209.9|545
1597404600000|2020-08-14 11:30:00|11217.4|11215.4|11214.7|11212.7|11217.7|11215.7|11214.3|11212.3|327
1597404900000|2020-08-14 11:35:00|11214.5|11212.5|11219.5|11217.5|11220.3|11218.3|11212.9|11210.9|332
1597405200000|2020-08-14 11:40:00|11219.4|11217.4|11218.5|11216.5|11223|11221|11216.8|11214.8|689
1597405500000|2020-08-14 11:45:00|11218.4|11216.4|11207.3|11205.3|11221.7|11219.7|11206|11204|765
1597405800000|2020-08-14 11:50:00|11207.5|11205.5|11208.4|11206.4|11210.9|11208.9|11206.7|11204.7|505
1597406100000|2020-08-14 11:55:00|11208.5|11206.5|11212.7|11210.7|11214.5|11212.5|11208.5|11206.5|315
1597406400000|2020-08-14 12:00:00|11212.3|11210.3|11210.5|11208.5|11213.8|11211.8|11207.4|11205.4|615
1597406700000|2020-08-14 12:05:00|11210.7|11208.7|11203.3|11201.3|11212.5|11210.5|11202|11200|702
1597407000000|2020-08-14 12:10:00|11203.8|11201.8|11209.8|11207.8|11211|11209|11202.7|11200.7|664
1597407300000|2020-08-14 12:15:00|11209.9|11207.9|11213.3|11211.3|11214.8|11212.8|11209.4|11207.4|673
1597407600000|2020-08-14 12:20:00|11213.5|11211.5|11214.5|11212.5|11216|11214|11212.9|11210.9|659
1597407900000|2020-08-14 12:25:00|11214.4|11212.4|11213.3|11211.3|11216.3|11214.3|11211.5|11209.5|425
1597408200000|2020-08-14 12:30:00|11216.3|11214.3|11221.8|11219.8|11225|11223|11201.5|11199.5|2079
1597408500000|2020-08-14 12:35:00|11221.5|11219.5|11209.7|11207.7|11223.8|11221.8|11209.7|11207.7|1153
1597408800000|2020-08-14 12:40:00|11209.8|11207.8|11207|11205|11214.8|11212.8|11207|11205|611
1597409100000|2020-08-14 12:45:00|11207.3|11205.3|11199.8|11197.8|11211.5|11209.5|11196.4|11194.4|1354
1597409400000|2020-08-14 12:50:00|11198.8|11196.8|11203.9|11201.9|11206.9|11204.9|11198.7|11196.7|632
1597409700000|2020-08-14 12:55:00|11204.3|11202.3|11204.7|11202.7|11212.7|11210.7|11203.5|11201.5|749
1597410000000|2020-08-14 13:00:00|11204.2|11202.2|11196.4|11194.4|11207.9|11205.9|11194.9|11192.9|1100
1597410300000|2020-08-14 13:05:00|11196.5|11194.5|11194|11192|11202.3|11200.3|11189.2|11187.2|1293
1597410600000|2020-08-14 13:10:00|11194.2|11192.2|11198.3|11196.3|11201.4|11199.4|11191.8|11189.8|783
1597410900000|2020-08-14 13:15:00|11198.4|11196.4|11201.4|11199.4|11203.5|11201.5|11196.3|11194.3|737
1597411200000|2020-08-14 13:20:00|11201.3|11199.3|11200.4|11198.4|11204.5|11202.5|11198.8|11196.8|492
1597411500000|2020-08-14 13:25:00|11200.5|11198.5|11199.3|11197.3|11200.8|11198.8|11192.5|11190.5|1263
1597411800000|2020-08-14 13:30:00|11198.1|11197.1|11174.6|11173.6|11206.9|11205.9|11173.1|11172.1|11958
1597412100000|2020-08-14 13:35:00|11172.4|11171.4|11207.6|11206.6|11214.1|11213.1|11165.6|11164.6|10020
1597412400000|2020-08-14 13:40:00|11208.6|11207.6|11203.6|11202.6|11210.6|11209.6|11193.6|11192.6|6393
1597412700000|2020-08-14 13:45:00|11203.8|11202.8|11153.8|11152.8|11204.7|11203.7|11149.1|11148.1|10668
1597413000000|2020-08-14 13:50:00|11153.3|11152.3|11167.4|11166.4|11172.8|11171.8|11144.2|11143.2|7906
1597413300000|2020-08-14 13:55:00|11166.8|11165.8|11180.8|11179.8|11189.2|11188.2|11164.1|11163.1|5703
1597413600000|2020-08-14 14:00:00|11180.1|11179.1|11166.8|11165.8|11193.4|11192.4|11159.1|11158.1|7152
1597413900000|2020-08-14 14:05:00|11166.6|11165.6|11164.2|11163.2|11174.2|11173.2|11156.2|11155.2|5701
1597414200000|2020-08-14 14:10:00|11165.5|11164.5|11146.3|11145.3|11177.1|11176.1|11141|11140|6965
1597414500000|2020-08-14 14:15:00|11146.8|11145.8|11128.8|11127.8|11160|11159|11126.1|11125.1|9251
1597414800000|2020-08-14 14:20:00|11129.8|11128.8|11137.1|11136.1|11140.2|11139.2|11120.2|11119.2|8685
1597415100000|2020-08-14 14:25:00|11138|11137|11113.7|11112.7|11143|11142|11110.5|11109.5|7833
1597415400000|2020-08-14 14:30:00|11114.8|11113.8|11134.7|11133.7|11136.1|11135.1|11105|11104|6749
1597415700000|2020-08-14 14:35:00|11134.8|11133.8|11139.3|11138.3|11141.8|11140.8|11123.3|11122.3|4303
1597416000000|2020-08-14 14:40:00|11139.1|11138.1|11148.8|11147.8|11150.8|11149.8|11138.5|11137.5|4249
1597416300000|2020-08-14 14:45:00|11149.3|11148.3|11156.5|11155.5|11161.1|11160.1|11148.3|11147.3|3691
1597416600000|2020-08-14 14:50:00|11156.7|11155.7|11147.6|11146.6|11163.3|11162.3|11145|11144|3784
1597416900000|2020-08-14 14:55:00|11147.8|11146.8|11125.3|11124.3|11149.5|11148.5|11120.5|11119.5|6072
1597417200000|2020-08-14 15:00:00|11124.8|11123.8|11123.5|11122.5|11132.6|11131.6|11114.7|11113.7|5619
1597417500000|2020-08-14 15:05:00|11123.7|11122.7|11142.8|11141.8|11146.3|11145.3|11119.1|11118.1|4864
1597417800000|2020-08-14 15:10:00|11142.6|11141.6|11141.6|11140.6|11149.2|11148.2|11135.3|11134.3|3349
1597418100000|2020-08-14 15:15:00|11141.7|11140.7|11137|11136|11150.1|11149.1|11131.8|11130.8|4549
1597418400000|2020-08-14 15:20:00|11136.8|11135.8|11155.3|11154.3|11158|11157|11133.1|11132.1|4358
1597418700000|2020-08-14 15:25:00|11155.1|11154.1|11157.7|11156.7|11160|11159|11152.1|11151.1|2660
1597419000000|2020-08-14 15:30:00|11159|11158|11172|11171|11174|11173|11153.6|11152.6|4412
1597419300000|2020-08-14 15:35:00|11172.3|11171.3|11163.3|11162.3|11174|11173|11161.6|11160.6|2582
1597419600000|2020-08-14 15:40:00|11163.1|11162.1|11155.1|11154.1|11167.8|11166.8|11152.6|11151.6|2771
1597419900000|2020-08-14 15:45:00|11154.8|11153.8|11153.3|11152.3|11168.6|11167.6|11145.1|11144.1|4367
1597420200000|2020-08-14 15:50:00|11152.8|11151.8|11134.6|11133.6|11155.5|11154.5|11132.7|11131.7|3769
1597420500000|2020-08-14 15:55:00|11135.1|11134.1|11146.7|11145.7|11147.2|11146.2|11133.8|11132.8|2412
1597420800000|2020-08-14 16:00:00|11147.6|11146.6|11156.1|11155.1|11161.6|11160.6|11144.5|11143.5|3596
1597421100000|2020-08-14 16:05:00|11156.3|11155.3|11160.1|11159.1|11163.3|11162.3|11155.2|11154.2|1967
1597421400000|2020-08-14 16:10:00|11160|11159|11153.1|11152.1|11166.5|11165.5|11150.8|11149.8|2943
1597421700000|2020-08-14 16:15:00|11152.7|11151.7|11152.5|11151.5|11159|11158|11144.8|11143.8|2819
1597422000000|2020-08-14 16:20:00|11152.6|11151.6|11158.8|11157.8|11162.1|11161.1|11149.3|11148.3|3182
1597422300000|2020-08-14 16:25:00|11159.1|11158.1|11160.1|11159.1|11166.8|11165.8|11154.5|11153.5|3446
1597422600000|2020-08-14 16:30:00|11161.2|11160.2|11168.8|11167.8|11170|11169|11159.6|11158.6|1952
1597422900000|2020-08-14 16:35:00|11169.1|11168.1|11181.8|11180.8|11183.7|11182.7|11165.7|11164.7|3503
1597423200000|2020-08-14 16:40:00|11182.1|11181.1|11183.1|11182.1|11187.5|11186.5|11178.6|11177.6|2755
1597423500000|2020-08-14 16:45:00|11183.3|11182.3|11179.1|11178.1|11186|11185|11175.6|11174.6|2396
1597423800000|2020-08-14 16:50:00|11179.4|11178.4|11178.4|11177.4|11180.9|11179.9|11173.5|11172.5|2020
1597424100000|2020-08-14 16:55:00|11178.6|11177.6|11175|11174|11183.6|11182.6|11172|11171|2266
1597424400000|2020-08-14 17:00:00|11174.9|11173.9|11160.7|11159.7|11176.9|11175.9|11159.2|11158.2|2351
1597424700000|2020-08-14 17:05:00|11160.9|11159.9|11157.1|11156.1|11163.7|11162.7|11154|11153|2581
1597425000000|2020-08-14 17:10:00|11157|11156|11171.9|11170.9|11173.5|11172.5|11155.1|11154.1|2479
1597425300000|2020-08-14 17:15:00|11172.4|11171.4|11174.6|11173.6|11177.1|11176.1|11163.6|11162.6|2186
1597425600000|2020-08-14 17:20:00|11174.5|11173.5|11173.1|11172.1|11175.9|11174.9|11168.2|11167.2|1770
1597425900000|2020-08-14 17:25:00|11173.2|11172.2|11173.9|11172.9|11175.6|11174.6|11169.9|11168.9|1280
1597426200000|2020-08-14 17:30:00|11173.6|11172.6|11169.9|11168.9|11179.6|11178.6|11166.6|11165.6|2254
1597426500000|2020-08-14 17:35:00|11170|11169|11170.1|11169.1|11172|11171|11160.6|11159.6|1997
1597426800000|2020-08-14 17:40:00|11169.9|11168.9|11160.6|11159.6|11172.4|11171.4|11160.6|11159.6|1694
1597427100000|2020-08-14 17:45:00|11160.7|11159.7|11163.6|11162.6|11166.5|11165.5|11157.9|11156.9|2662
1597427400000|2020-08-14 17:50:00|11163.5|11162.5|11162.7|11161.7|11167.4|11166.4|11153.4|11152.4|2604
1597427700000|2020-08-14 17:55:00|11163.4|11162.4|11171.9|11170.9|11172.1|11171.1|11157.6|11156.6|1713
1597428000000|2020-08-14 18:00:00|11171.6|11170.6|11152.6|11151.6|11171.6|11170.6|11152.4|11151.4|3466
1597428300000|2020-08-14 18:05:00|11152.7|11151.7|11158.1|11157.1|11160.6|11159.6|11151.4|11150.4|1908
1597428600000|2020-08-14 18:10:00|11158.4|11157.4|11160.1|11159.1|11163.9|11162.9|11152.1|11151.1|2002
1597428900000|2020-08-14 18:15:00|11160.4|11159.4|11150.6|11149.6|11163.4|11162.4|11148.9|11147.9|2428
1597429200000|2020-08-14 18:20:00|11150.4|11149.4|11152.1|11151.1|11155.7|11154.7|11148.7|11147.7|1822
1597429500000|2020-08-14 18:25:00|11152|11151|11153.5|11152.5|11153.5|11152.5|11138|11137|2895
1597429800000|2020-08-14 18:30:00|11153.6|11152.6|11164.9|11163.9|11165.1|11164.1|11152.5|11151.5|2684
1597430100000|2020-08-14 18:35:00|11165|11164|11157.6|11156.6|11165.6|11164.6|11156.4|11155.4|1949
1597430400000|2020-08-14 18:40:00|11157.7|11156.7|11153.1|11152.1|11159.1|11158.1|11148.6|11147.6|2265
1597430700000|2020-08-14 18:45:00|11153.4|11152.4|11150.1|11149.1|11153.9|11152.9|11148.7|11147.7|2079
1597431000000|2020-08-14 18:50:00|11149.7|11148.7|11152.9|11151.9|11157.4|11156.4|11146.4|11145.4|2801
1597431300000|2020-08-14 18:55:00|11152.7|11151.7|11152.9|11151.9|11155.9|11154.9|11149.7|11148.7|1925
1597431600000|2020-08-14 19:00:00|11152.6|11151.6|11148.1|11147.1|11154.2|11153.2|11142.9|11141.9|2723
1597431900000|2020-08-14 19:05:00|11148|11147|11147.7|11146.7|11159.9|11158.9|11144.5|11143.5|3181
1597432200000|2020-08-14 19:10:00|11147.6|11146.6|11135.9|11134.9|11148.1|11147.1|11133.1|11132.1|3625
1597432500000|2020-08-14 19:15:00|11135.6|11134.6|11129.9|11128.9|11138.4|11137.4|11126.1|11125.1|3772
1597432800000|2020-08-14 19:20:00|11129.4|11128.4|11129.5|11128.5|11136.2|11135.2|11129.2|11128.2|2577
1597433100000|2020-08-14 19:25:00|11130.1|11129.1|11135.5|11134.5|11142.7|11141.7|11126.1|11125.1|3645
1597433400000|2020-08-14 19:30:00|11135.2|11134.2|11136.2|11135.2|11140.6|11139.6|11128.9|11127.9|3562
1597433700000|2020-08-14 19:35:00|11136.6|11135.6|11135.6|11134.6|11141.5|11140.5|11131.7|11130.7|3217
1597434000000|2020-08-14 19:40:00|11135.4|11134.4|11138|11137|11138.4|11137.4|11127.4|11126.4|3807
1597434300000|2020-08-14 19:45:00|11137.1|11136.1|11130.6|11129.6|11140.1|11139.1|11129.4|11128.4|3369
1597434600000|2020-08-14 19:50:00|11130.9|11129.9|11166.1|11165.1|11168.1|11167.1|11128.1|11127.1|7012
1597434900000|2020-08-14 19:55:00|11166.4|11165.4|11164.6|11163.6|11171|11170|11157.1|11156.1|6945
1597435200000|2020-08-14 20:00:00|11165.6|11163.6|11157.2|11155.2|11169.1|11167.1|11152.5|11150.5|5201
1597435500000|2020-08-14 20:05:00|11157.1|11155.1|11154.4|11152.4|11160.1|11158.1|11148.9|11146.9|2622
1597435800000|2020-08-14 20:10:00|11153.9|11151.9|11144.2|11139.2|11154.1|11152.1|11137.5|11135.5|2497
1597436100000|2020-08-14 20:15:00|11144.3|11139.3|11145.6|11140.6|11146|11141|11143.3|11138.3|0
1597436400000|2020-08-14 20:20:00|11145.7|11140.7|11149|11144|11149.4|11144.4|11144.1|11139.1|0
1597436700000|2020-08-14 20:25:00|11148.9|11143.9|11149.1|11144.1|11149.6|11144.6|11148.8|11143.8|0
1597437000000|2020-08-14 20:30:00|11146.1|11145.1|11149.1|11147.1|11150.9|11148.9|11143.1|11141.1|435
1597437300000|2020-08-14 20:35:00|11150.1|11148.1|11153.4|11151.4|11154.1|11152.1|11149.4|11147.4|215
1597437600000|2020-08-14 20:40:00|11154.1|11152.1|11152.6|11150.6|11156.4|11154.4|11151.9|11149.9|312
1597437900000|2020-08-14 20:45:00|11153.1|11151.1|11158.6|11156.6|11158.9|11156.9|11152.1|11150.1|174
1597438200000|2020-08-14 20:50:00|11157.4|11155.4|11156.1|11154.1|11158.6|11156.6|11153.4|11151.4|206
1597438500000|2020-08-14 20:55:00|11156.9|11154.9|11154.2|11149.2|11158.9|11156.9|11151.9|11149.2|136
1597438800000|2020-08-14 21:00:00|11154.3|11149.3|11154.3|11149.3|11154.3|11149.3|11154.3|11149.3|0
1597615200000|2020-08-16 22:00:00|11159.6|11157.6|11159.4|11157.4|11167.7|11165.7|11156.7|11154.7|709
1597615500000|2020-08-16 22:05:00|11159.5|11157.5|11160.4|11158.4|11161.2|11159.2|11156|11154|143
1597615800000|2020-08-16 22:10:00|11160.1|11158.1|11161.5|11159.5|11162.5|11160.5|11159|11157|127
1597616100000|2020-08-16 22:15:00|11161.2|11159.2|11162.5|11160.5|11164.6|11162.6|11161.2|11159.2|158
1597616400000|2020-08-16 22:20:00|11162.4|11160.4|11160.4|11158.4|11163.7|11161.7|11160.2|11158.2|101
1597616700000|2020-08-16 22:25:00|11160.2|11158.2|11160.9|11158.9|11162|11160|11160|11158|70
1597617000000|2020-08-16 22:30:00|11161.1|11159.1|11162.1|11160.1|11165.7|11163.7|11161|11159|185
1597617300000|2020-08-16 22:35:00|11162.2|11160.2|11163.5|11161.5|11165.7|11163.7|11162.1|11160.1|106
1597617600000|2020-08-16 22:40:00|11162.9|11160.9|11165|11163|11165.9|11163.9|11162.1|11160.1|138
1597617900000|2020-08-16 22:45:00|11165.6|11163.6|11164|11162|11165.9|11163.9|11163.4|11161.4|56
1597618200000|2020-08-16 22:50:00|11164.2|11162.2|11160.2|11158.2|11164.2|11162.2|11157.9|11155.9|218
1597618500000|2020-08-16 22:55:00|11160.4|11158.4|11160|11158|11161|11159|11159.2|11157.2|74
1597618800000|2020-08-16 23:00:00|11160.4|11158.4|11157.2|11155.2|11161.4|11159.4|11156.5|11154.5|224
1597619100000|2020-08-16 23:05:00|11157|11155|11157|11155|11158.1|11156.1|11156|11154|84
1597619400000|2020-08-16 23:10:00|11157.5|11155.5|11158.7|11156.7|11159.2|11157.2|11156.5|11154.5|89
1597619700000|2020-08-16 23:15:00|11158.9|11156.9|11159.9|11157.9|11161.2|11159.2|11158.9|11156.9|79
1597620000000|2020-08-16 23:20:00|11160|11158|11160|11158|11161.7|11159.7|11159.7|11157.7|61
1597620300000|2020-08-16 23:25:00|11160.1|11158.1|11160.2|11158.2|11161.1|11159.1|11160|11158|49
1597620600000|2020-08-16 23:30:00|11160.1|11158.1|11164.1|11162.1|11164.2|11162.2|11160.1|11158.1|86
1597620900000|2020-08-16 23:35:00|11164.2|11162.2|11163.2|11161.2|11164.5|11162.5|11162.7|11160.7|102
1597621200000|2020-08-16 23:40:00|11163.4|11161.4|11162.4|11160.4|11163.7|11161.7|11161.9|11159.9|144
1597621500000|2020-08-16 23:45:00|11162.2|11160.2|11161.2|11159.2|11164.9|11162.9|11161.2|11159.2|83
1597621800000|2020-08-16 23:50:00|11161.4|11159.4|11163.9|11161.9|11165|11163|11159|11157|254
1597622100000|2020-08-16 23:55:00|11162.9|11160.9|11167.7|11165.7|11170.9|11168.9|11162.9|11160.9|388
1597622400000|2020-08-17 00:00:00|11168.2|11166.2|11168.6|11166.6|11168.6|11166.6|11160.7|11158.7|239
1597622700000|2020-08-17 00:05:00|11168.7|11166.7|11168.7|11166.7|11170.1|11168.1|11166.5|11164.5|193
1597623000000|2020-08-17 00:10:00|11168.6|11166.6|11169.7|11167.7|11169.7|11167.7|11166.9|11164.9|137
1597623300000|2020-08-17 00:15:00|11169.2|11167.2|11164.9|11162.9|11169.7|11167.7|11164.9|11162.9|176
1597623600000|2020-08-17 00:20:00|11165|11163|11169.2|11167.2|11170.1|11168.1|11163.9|11161.9|268
1597623900000|2020-08-17 00:25:00|11169.4|11167.4|11167.7|11165.7|11170.1|11168.1|11167.6|11165.6|155
1597624200000|2020-08-17 00:30:00|11167.6|11165.6|11167.4|11165.4|11170|11168|11167|11165|135
1597624500000|2020-08-17 00:35:00|11167.5|11165.5|11167.6|11165.6|11170|11168|11166.9|11164.9|107
1597624800000|2020-08-17 00:40:00|11167.5|11165.5|11164.2|11162.2|11167.5|11165.5|11162.7|11160.7|161
1597625100000|2020-08-17 00:45:00|11164.4|11162.4|11163.6|11161.6|11165.7|11163.7|11162.1|11160.1|189
1597625400000|2020-08-17 00:50:00|11163.9|11161.9|11163|11161|11165.6|11163.6|11162.2|11160.2|153
1597625700000|2020-08-17 00:55:00|11162.9|11160.9|11165.4|11163.4|11166.2|11164.2|11162.1|11160.1|171
1597626000000|2020-08-17 01:00:00|11165.2|11163.2|11162.2|11160.2|11166.7|11164.7|11161|11159|154
1597626300000|2020-08-17 01:05:00|11161.7|11159.7|11167|11165|11167.1|11165.1|11161.7|11159.7|121
1597626600000|2020-08-17 01:10:00|11168|11166|11167.5|11165.5|11168.7|11166.7|11165.9|11163.9|116
1597626900000|2020-08-17 01:15:00|11167.4|11165.4|11168.6|11166.6|11168.6|11166.6|11163.2|11161.2|572
1597627200000|2020-08-17 01:20:00|11169|11167|11167.6|11165.6|11170.7|11168.7|11167.2|11165.2|388
1597627500000|2020-08-17 01:25:00|11167.7|11165.7|11171.2|11169.2|11171.2|11169.2|11167.7|11165.7|138
1597627800000|2020-08-17 01:30:00|11171.5|11169.5|11167.7|11165.7|11175.1|11173.1|11167.4|11165.4|417
1597628100000|2020-08-17 01:35:00|11167.9|11165.9|11170.5|11168.5|11172.9|11170.9|11167.4|11165.4|162
1597628400000|2020-08-17 01:40:00|11170.6|11168.6|11175.6|11173.6|11178.6|11176.6|11169.9|11167.9|388
1597628700000|2020-08-17 01:45:00|11175.5|11173.5|11178.2|11176.2|11179.5|11177.5|11175.5|11173.5|201
1597629000000|2020-08-17 01:50:00|11178.1|11176.1|11180.5|11178.5|11182.9|11180.9|11177.9|11175.9|256
1597629300000|2020-08-17 01:55:00|11180.6|11178.6|11180.4|11178.4|11182.5|11180.5|11178|11176|169
1597629600000|2020-08-17 02:00:00|11180.5|11178.5|11186.7|11184.7|11187.9|11185.9|11180.2|11178.2|426
1597629900000|2020-08-17 02:05:00|11187|11185|11190|11188|11191.7|11189.7|11184.9|11182.9|328
1597630200000|2020-08-17 02:10:00|11190.1|11188.1|11189.9|11187.9|11195.4|11193.4|11188.2|11186.2|532
1597630500000|2020-08-17 02:15:00|11190|11188|11192.9|11190.9|11192.9|11190.9|11187.7|11185.7|270
1597630800000|2020-08-17 02:20:00|11192.5|11190.5|11191.5|11189.5|11193.5|11191.5|11189.4|11187.4|205
1597631100000|2020-08-17 02:25:00|11191.6|11189.6|11188.5|11186.5|11192|11190|11187.4|11185.4|174
1597631400000|2020-08-17 02:30:00|11188.6|11186.6|11191.2|11189.2|11193.9|11191.9|11188.2|11186.2|207
1597631700000|2020-08-17 02:35:00|11191.4|11189.4|11192.1|11190.1|11193.2|11191.2|11187.7|11185.7|185
1597632000000|2020-08-17 02:40:00|11192|11190|11190.6|11188.6|11192.2|11190.2|11189|11187|121
1597632300000|2020-08-17 02:45:00|11190.7|11188.7|11189.9|11187.9|11191.4|11189.4|11187.2|11185.2|149
1597632600000|2020-08-17 02:50:00|11189.7|11187.7|11190.6|11188.6|11192|11190|11188.2|11186.2|103
1597632900000|2020-08-17 02:55:00|11190.2|11188.2|11190.4|11188.4|11193|11191|11189.9|11187.9|119
1597633200000|2020-08-17 03:00:00|11190.5|11188.5|11194.4|11192.4|11196|11194|11189.9|11187.9|291
1597633500000|2020-08-17 03:05:00|11193.6|11191.6|11191.2|11189.2|11195.9|11193.9|11190.7|11188.7|167
1597633800000|2020-08-17 03:10:00|11191.4|11189.4|11191.4|11189.4|11192.4|11190.4|11190.2|11188.2|132
1597634100000|2020-08-17 03:15:00|11191.5|11189.5|11189.7|11187.7|11191.9|11189.9|11188.1|11186.1|180
1597634400000|2020-08-17 03:20:00|11189.6|11187.6|11190.6|11188.6|11192.1|11190.1|11189.2|11187.2|90
1597634700000|2020-08-17 03:25:00|11190.9|11188.9|11190.7|11188.7|11191.1|11189.1|11188.4|11186.4|104
1597635000000|2020-08-17 03:30:00|11190.9|11188.9|11188.6|11186.6|11190.9|11188.9|11187.7|11185.7|101
1597635300000|2020-08-17 03:35:00|11188.7|11186.7|11185.5|11183.5|11189.9|11187.9|11185.1|11183.1|194
1597635600000|2020-08-17 03:40:00|11185.1|11183.1|11186.4|11184.4|11187.6|11185.6|11184.5|11182.5|123
1597635900000|2020-08-17 03:45:00|11186.2|11184.2|11183.4|11181.4|11186.5|11184.5|11183.4|11181.4|199
1597636200000|2020-08-17 03:50:00|11183|11181|11184|11182|11184.4|11182.4|11181.5|11179.5|199
1597636500000|2020-08-17 03:55:00|11184.4|11182.4|11185|11183|11186.4|11184.4|11184.4|11182.4|133
1597636800000|2020-08-17 04:00:00|11185.1|11183.1|11184.4|11182.4|11185.5|11183.5|11184.1|11182.1|76
1597637100000|2020-08-17 04:05:00|11184.5|11182.5|11184.1|11182.1|11185.5|11183.5|11184.1|11182.1|66
1597637400000|2020-08-17 04:10:00|11183.7|11181.7|11183.7|11181.7|11184.7|11182.7|11183.4|11181.4|59
1597637700000|2020-08-17 04:15:00|11183.5|11181.5|11185|11183|11185.5|11183.5|11182.6|11180.6|91
1597638000000|2020-08-17 04:20:00|11185.1|11183.1|11186|11184|11187.7|11185.7|11185|11183|138
1597638300000|2020-08-17 04:25:00|11186.2|11184.2|11186|11184|11186.7|11184.7|11185.4|11183.4|36
1597638600000|2020-08-17 04:30:00|11186.1|11184.1|11191.1|11189.1|11192|11190|11186|11184|169
1597638900000|2020-08-17 04:35:00|11191.6|11189.6|11190.6|11188.6|11191.7|11189.7|11190|11188|99
1597639200000|2020-08-17 04:40:00|11190.7|11188.7|11190.1|11188.1|11191.2|11189.2|11189.6|11187.6|79
1597639500000|2020-08-17 04:45:00|11190|11188|11189.7|11187.7|11190.9|11188.9|11188.1|11186.1|74
1597639800000|2020-08-17 04:50:00|11189.9|11187.9|11190.5|11188.5|11191.6|11189.6|11187.7|11185.7|138
1597640100000|2020-08-17 04:55:00|11190.6|11188.6|11188.4|11186.4|11191.5|11189.5|11188.4|11186.4|82
1597640400000|2020-08-17 05:00:00|11188.7|11186.7|11192.7|11190.7|11192.9|11190.9|11187.1|11185.1|142
1597640700000|2020-08-17 05:05:00|11192.6|11190.6|11189.5|11187.5|11193.9|11191.9|11189.2|11187.2|116
1597641000000|2020-08-17 05:10:00|11189.6|11187.6|11191.9|11189.9|11191.9|11189.9|11187.9|11185.9|73
1597641300000|2020-08-17 05:15:00|11191.7|11189.7|11192.9|11190.9|11193.5|11191.5|11189.1|11187.1|73
1597641600000|2020-08-17 05:20:00|11192.6|11190.6|11190.7|11188.7|11192.6|11190.6|11189.9|11187.9|151
1597641900000|2020-08-17 05:25:00|11190.6|11188.6|11187.9|11185.9|11191.2|11189.2|11185.2|11183.2|209
1597642200000|2020-08-17 05:30:00|11188|11186|11187.9|11185.9|11188.5|11186.5|11183.9|11181.9|185
1597642500000|2020-08-17 05:35:00|11188|11186|11187.9|11185.9|11188.2|11186.2|11184.7|11182.7|87
1597642800000|2020-08-17 05:40:00|11188|11186|11189.5|11187.5|11190.2|11188.2|11186.7|11184.7|83
1597643100000|2020-08-17 05:45:00|11189.4|11187.4|11187.5|11185.5|11190.2|11188.2|11185.9|11183.9|80
1597643400000|2020-08-17 05:50:00|11187.6|11185.6|11189|11187|11189.9|11187.9|11186|11184|188
1597643700000|2020-08-17 05:55:00|11189.1|11187.1|11189.7|11187.7|11190.6|11188.6|11188.4|11186.4|111
1597644000000|2020-08-17 06:00:00|11189.4|11187.4|11198.5|11196.5|11203|11201|11187.6|11185.6|683
1597644300000|2020-08-17 06:05:00|11198.9|11196.9|11190|11188|11200.1|11198.1|11187.5|11185.5|451
1597644600000|2020-08-17 06:10:00|11190.1|11188.1|11184.2|11182.2|11190.9|11188.9|11182|11180|402
1597644900000|2020-08-17 06:15:00|11184.5|11182.5|11186.2|11184.2|11186.7|11184.7|11182.2|11180.2|211
1597645200000|2020-08-17 06:20:00|11186.7|11184.7|11183.7|11181.7|11186.7|11184.7|11182.2|11180.2|114
1597645500000|2020-08-17 06:25:00|11183.9|11181.9|11185.5|11183.5|11189.5|11187.5|11183.9|11181.9|208
1597645800000|2020-08-17 06:30:00|11186|11184|11188.4|11186.4|11189.1|11187.1|11184.7|11182.7|172
1597646100000|2020-08-17 06:35:00|11188.2|11186.2|11194|11192|11195.6|11193.6|11187.7|11185.7|350
1597646400000|2020-08-17 06:40:00|11194.1|11192.1|11192.7|11190.7|11195.7|11193.7|11190|11188|158
1597646700000|2020-08-17 06:45:00|11192.6|11190.6|11194.9|11192.9|11195.1|11193.1|11191.6|11189.6|132
1597647000000|2020-08-17 06:50:00|11194.7|11192.7|11195.2|11193.2|11195.5|11193.5|11190.5|11188.5|122
1597647300000|2020-08-17 06:55:00|11194.7|11192.7|11192.7|11190.7|11195.7|11193.7|11191.6|11189.6|151
1597647600000|2020-08-17 07:00:00|11191.6|11189.6|11201.5|11199.5|11206.5|11204.5|11191.6|11189.6|1145
1597647900000|2020-08-17 07:05:00|11202|11200|11199.6|11197.6|11205.2|11203.2|11198.2|11196.2|523
1597648200000|2020-08-17 07:10:00|11199.5|11197.5|11193.2|11191.2|11201.7|11199.7|11188.4|11186.4|733
1597648500000|2020-08-17 07:15:00|11193|11191|11187|11185|11195.2|11193.2|11184.5|11182.5|628
1597648800000|2020-08-17 07:20:00|11186.9|11184.9|11191.2|11189.2|11192.1|11190.1|11182|11180|780
1597649100000|2020-08-17 07:25:00|11191.1|11189.1|11201.4|11199.4|11202.6|11200.6|11191.1|11189.1|608
1597649400000|2020-08-17 07:30:00|11201.2|11199.2|11205.7|11203.7|11212.4|11210.4|11200.5|11198.5|984
1597649700000|2020-08-17 07:35:00|11206|11204|11205.6|11203.6|11206.7|11204.7|11200.7|11198.7|388
1597650000000|2020-08-17 07:40:00|11205.7|11203.7|11203.2|11201.2|11206.4|11204.4|11200.9|11198.9|472
1597650300000|2020-08-17 07:45:00|11203.4|11201.4|11205.5|11203.5|11209|11207|11202.7|11200.7|267
1597650600000|2020-08-17 07:50:00|11205.4|11203.4|11208.7|11206.7|11210.6|11208.6|11203.2|11201.2|287
1597650900000|2020-08-17 07:55:00|11208.9|11206.9|11210.9|11208.9|11214.4|11212.4|11207.4|11205.4|384
1597651200000|2020-08-17 08:00:00|11211.1|11209.1|11201.5|11199.5|11213.2|11211.2|11195.7|11193.7|593
1597651500000|2020-08-17 08:05:00|11201.6|11199.6|11202|11200|11204.1|11202.1|11198.2|11196.2|334
1597651800000|2020-08-17 08:10:00|11201.9|11199.9|11197.7|11195.7|11203.1|11201.1|11197.5|11195.5|282
1597652100000|2020-08-17 08:15:00|11197.9|11195.9|11201.5|11199.5|11205.1|11203.1|11193.4|11191.4|464
1597652400000|2020-08-17 08:20:00|11201.4|11199.4|11202.2|11200.2|11202.7|11200.7|11197.5|11195.5|216
1597652700000|2020-08-17 08:25:00|11202.1|11200.1|11198.5|11196.5|11202.1|11200.1|11195.5|11193.5|248
1597653000000|2020-08-17 08:30:00|11198.2|11196.2|11203.2|11201.2|11206.2|11204.2|11198|11196|238
1597653300000|2020-08-17 08:35:00|11203.4|11201.4|11200|11198|11203.4|11201.4|11197.9|11195.9|138
1597653600000|2020-08-17 08:40:00|11199.9|11197.9|11206.5|11204.5|11208.4|11206.4|11194.2|11192.2|687
1597653900000|2020-08-17 08:45:00|11206.4|11204.4|11204.5|11202.5|11208.1|11206.1|11201.4|11199.4|663
1597654200000|2020-08-17 08:50:00|11204.6|11202.6|11199.1|11197.1|11204.7|11202.7|11198.7|11196.7|132
1597654500000|2020-08-17 08:55:00|11199|11197|11202|11200|11205.5|11203.5|11198.9|11196.9|198
1597654800000|2020-08-17 09:00:00|11202.4|11200.4|11203|11201|11204.7|11202.7|11200.4|11198.4|125
1597655100000|2020-08-17 09:05:00|11203.1|11201.1|11205.6|11203.6|11206.1|11204.1|11201.5|11199.5|186
1597655400000|2020-08-17 09:10:00|11205.4|11203.4|11206.2|11204.2|11209|11207|11204.5|11202.5|317
1597655700000|2020-08-17 09:15:00|11206.4|11204.4|11210.6|11208.6|11211.7|11209.7|11205.4|11203.4|326
1597656000000|2020-08-17 09:20:00|11210.7|11208.7|11213|11211|11215.9|11213.9|11210.2|11208.2|557
1597656300000|2020-08-17 09:25:00|11213.1|11211.1|11209.5|11207.5|11213.4|11211.4|11208.6|11206.6|199
1597656600000|2020-08-17 09:30:00|11209.4|11207.4|11205.1|11203.1|11209.4|11207.4|11205.1|11203.1|226
1597656900000|2020-08-17 09:35:00|11205.2|11203.2|11203|11201|11205.2|11203.2|11201.2|11199.2|260
1597657200000|2020-08-17 09:40:00|11203.2|11201.2|11204.2|11202.2|11206.5|11204.5|11203|11201|198
1597657500000|2020-08-17 09:45:00|11204.5|11202.5|11202.6|11200.6|11208.5|11206.5|11202.1|11200.1|213
1597657800000|2020-08-17 09:50:00|11202.7|11200.7|11203.5|11201.5|11203.9|11201.9|11201.5|11199.5|137
1597658100000|2020-08-17 09:55:00|11203.4|11201.4|11204.9|11202.9|11205.7|11203.7|11201.4|11199.4|154
1597658400000|2020-08-17 10:00:00|11205|11203|11207|11205|11207.4|11205.4|11202.4|11200.4|179
1597658700000|2020-08-17 10:05:00|11206.7|11204.7|11212.2|11210.2|11212.7|11210.7|11204.9|11202.9|183
1597659000000|2020-08-17 10:10:00|11212.5|11210.5|11210.2|11208.2|11212.5|11210.5|11208.6|11206.6|157
1597659300000|2020-08-17 10:15:00|11210.4|11208.4|11209|11207|11210.4|11208.4|11207.7|11205.7|139
1597659600000|2020-08-17 10:20:00|11208.9|11206.9|11204.6|11202.6|11209.5|11207.5|11203.7|11201.7|216
1597659900000|2020-08-17 10:25:00|11204.5|11202.5|11208.5|11206.5|11209.2|11207.2|11204|11202|152
1597660200000|2020-08-17 10:30:00|11208.6|11206.6|11206.5|11204.5|11209.4|11207.4|11206.1|11204.1|128
1597660500000|2020-08-17 10:35:00|11206.4|11204.4|11208.5|11206.5|11208.6|11206.6|11205|11203|149
1597660800000|2020-08-17 10:40:00|11208.1|11206.1|11209.6|11207.6|11210.7|11208.7|11207.5|11205.5|117
1597661100000|2020-08-17 10:45:00|11209.7|11207.7|11210.2|11208.2|11211.7|11209.7|11209.4|11207.4|129
1597661400000|2020-08-17 10:50:00|11210.4|11208.4|11207.9|11205.9|11211.2|11209.2|11205.9|11203.9|149
1597661700000|2020-08-17 10:55:00|11208|11206|11211.4|11209.4|11213.7|11211.7|11208|11206|248
1597662000000|2020-08-17 11:00:00|11212.7|11210.7|11216.6|11214.6|11217.7|11215.7|11207.4|11205.4|545
1597662300000|2020-08-17 11:05:00|11216.2|11214.2|11220.9|11218.9|11224.6|11222.6|11213.2|11211.2|776
1597662600000|2020-08-17 11:10:00|11221.2|11219.2|11215.7|11213.7|11221.7|11219.7|11215.2|11213.2|432
1597662900000|2020-08-17 11:15:00|11215.9|11213.9|11215.2|11213.2|11218.5|11216.5|11214.9|11212.9|173
1597663200000|2020-08-17 11:20:00|11215.4|11213.4|11215.5|11213.5|11216|11214|11212|11210|283
1597663500000|2020-08-17 11:25:00|11215.7|11213.7|11218.6|11216.6|11219.2|11217.2|11214.7|11212.7|185
1597663800000|2020-08-17 11:30:00|11218.7|11216.7|11208.5|11206.5|11219.9|11217.9|11207.2|11205.2|992
1597664100000|2020-08-17 11:35:00|11208.9|11206.9|11212.6|11210.6|11213.4|11211.4|11208.6|11206.6|167
1597664400000|2020-08-17 11:40:00|11212.7|11210.7|11214.2|11212.2|11215.9|11213.9|11212.2|11210.2|271
1597664700000|2020-08-17 11:45:00|11214.1|11212.1|11213.2|11211.2|11214.4|11212.4|11209.2|11207.2|328
1597665000000|2020-08-17 11:50:00|11213.5|11211.5|11209.6|11207.6|11214.2|11212.2|11209.5|11207.5|242
1597665300000|2020-08-17 11:55:00|11209.7|11207.7|11210.5|11208.5|11211.7|11209.7|11209.2|11207.2|118
1597665600000|2020-08-17 12:00:00|11210.6|11208.6|11215.1|11213.1|11215.7|11213.7|11209.7|11207.7|384
1597665900000|2020-08-17 12:05:00|11215.2|11213.2|11216.9|11214.9|11218|11216|11215.1|11213.1|331
1597666200000|2020-08-17 12:10:00|11216.5|11214.5|11216.9|11214.9|11219.4|11217.4|11216.5|11214.5|328
1597666500000|2020-08-17 12:15:00|11216.7|11214.7|11224.6|11222.6|11225.9|11223.9|11214.1|11212.1|765
1597666800000|2020-08-17 12:20:00|11224.5|11222.5|11222.6|11220.6|11227.2|11225.2|11220.9|11218.9|561
1597667100000|2020-08-17 12:25:00|11222.5|11220.5|11225.5|11223.5|11227.9|11225.9|11222.5|11220.5|499
1597667400000|2020-08-17 12:30:00|11225.4|11223.4|11225.1|11223.1|11226.7|11224.7|11222.1|11220.1|469
1597667700000|2020-08-17 12:35:00|11225.2|11223.2|11229.6|11227.6|11232.4|11230.4|11223.9|11221.9|1058
1597668000000|2020-08-17 12:40:00|11229.7|11227.7|11235.6|11233.6|11239.1|11237.1|11229.7|11227.7|1279
1597668300000|2020-08-17 12:45:00|11235.7|11233.7|11233.9|11231.9|11237.1|11235.1|11233.4|11231.4|684
1597668600000|2020-08-17 12:50:00|11233.7|11231.7|11232.9|11230.9|11237.5|11235.5|11232.2|11230.2|742
1597668900000|2020-08-17 12:55:00|11232.6|11230.6|11233.6|11231.6|11236.1|11234.1|11231.4|11229.4|622
1597669200000|2020-08-17 13:00:00|11233.7|11231.7|11233.9|11231.9|11235.6|11233.6|11231.7|11229.7|561
1597669500000|2020-08-17 13:05:00|11234.1|11232.1|11237.9|11235.9|11238.4|11236.4|11234.1|11232.1|755
1597669800000|2020-08-17 13:10:00|11237.7|11235.7|11233.5|11231.5|11238.7|11236.7|11232.9|11230.9|1666
1597670100000|2020-08-17 13:15:00|11233.4|11231.4|11234.9|11232.9|11237.6|11235.6|11232.9|11230.9|366
1597670400000|2020-08-17 13:20:00|11235.1|11233.1|11236.1|11234.1|11236.5|11234.5|11234.1|11232.1|292
1597670700000|2020-08-17 13:25:00|11235.9|11233.9|11235.1|11233.1|11243.1|11241.1|11234.1|11232.1|1278
1597671000000|2020-08-17 13:30:00|11235|11233|11241.6|11240.6|11250.9|11249.9|11228.4|11227.4|9127
1597671300000|2020-08-17 13:35:00|11244|11243|11243.9|11242.9|11256|11255|11238.1|11237.1|7506
1597671600000|2020-08-17 13:40:00|11244.4|11243.4|11248.7|11247.7|11258.1|11257.1|11244.1|11243.1|4642
1597671900000|2020-08-17 13:45:00|11248.4|11247.4|11250.9|11249.9|11259.4|11258.4|11248.4|11247.4|4278
1597672200000|2020-08-17 13:50:00|11251.6|11250.6|11263.6|11262.6|11266.7|11265.7|11251.6|11250.6|4279
1597672500000|2020-08-17 13:55:00|11263.4|11262.4|11270.4|11269.4|11273.6|11272.6|11262.4|11261.4|3365
1597672800000|2020-08-17 14:00:00|11271.1|11270.1|11277|11276|11282.4|11281.4|11270.5|11269.5|5045
1597673100000|2020-08-17 14:05:00|11277.2|11276.2|11267.7|11266.7|11279.4|11278.4|11266.4|11265.4|3812
1597673400000|2020-08-17 14:10:00|11268.1|11267.1|11259.7|11258.7|11270.2|11269.2|11257.4|11256.4|4405
1597673700000|2020-08-17 14:15:00|11259.6|11258.6|11246.2|11245.2|11259.9|11258.9|11246.1|11245.1|4207
1597674000000|2020-08-17 14:20:00|11246.4|11245.4|11255.4|11254.4|11255.8|11254.8|11244.2|11243.2|5470
1597674300000|2020-08-17 14:25:00|11255.9|11254.9|11264.6|11263.6|11264.7|11263.7|11254.2|11253.2|3057
1597674600000|2020-08-17 14:30:00|11264.8|11263.8|11264.2|11263.2|11271.1|11270.1|11261.9|11260.9|5511
1597674900000|2020-08-17 14:35:00|11264.4|11263.4|11269.9|11268.9|11274.7|11273.7|11263.7|11262.7|2476
1597675200000|2020-08-17 14:40:00|11269.4|11268.4|11263.8|11262.8|11270.7|11269.7|11259.4|11258.4|2898
1597675500000|2020-08-17 14:45:00|11263.4|11262.4|11263.7|11262.7|11265.7|11264.7|11257.7|11256.7|2272
1597675800000|2020-08-17 14:50:00|11263.8|11262.8|11271.4|11270.4|11273.6|11272.6|11263.7|11262.7|2755
1597676100000|2020-08-17 14:55:00|11271.6|11270.6|11263.1|11262.1|11272.2|11271.2|11262.7|11261.7|2428
1597676400000|2020-08-17 15:00:00|11263.3|11262.3|11252.4|11251.4|11263.4|11262.4|11248.9|11247.9|3178
1597676700000|2020-08-17 15:05:00|11252.3|11251.3|11258.1|11257.1|11258.6|11257.6|11246.2|11245.2|2938
1597677000000|2020-08-17 15:10:00|11258.2|11257.2|11267.3|11266.3|11269.9|11268.9|11257.9|11256.9|1880
1597677300000|2020-08-17 15:15:00|11267.2|11266.2|11270.3|11269.3|11273.6|11272.6|11266.3|11265.3|1787
1597677600000|2020-08-17 15:20:00|11270.9|11269.9|11266.4|11265.4|11271.6|11270.6|11261.7|11260.7|2015
1597677900000|2020-08-17 15:25:00|11265.7|11264.7|11269.4|11268.4|11270.7|11269.7|11260.4|11259.4|2018
1597678200000|2020-08-17 15:30:00|11269.6|11268.6|11254.3|11253.3|11271.2|11270.2|11253.8|11252.8|1819
1597678500000|2020-08-17 15:35:00|11254.4|11253.4|11253.9|11252.9|11259.4|11258.4|11251.9|11250.9|1735
1597678800000|2020-08-17 15:40:00|11254.1|11253.1|11247.4|11246.4|11257.3|11256.3|11244.7|11243.7|2563
1597679100000|2020-08-17 15:45:00|11247.6|11246.6|11252.1|11251.1|11255.2|11254.2|11246.4|11245.4|1479
1597679400000|2020-08-17 15:50:00|11252.2|11251.2|11252.4|11251.4|11255.4|11254.4|11248.7|11247.7|1372
1597679700000|2020-08-17 15:55:00|11252.6|11251.6|11259.7|11258.7|11260.8|11259.8|11252.4|11251.4|1519
1597680000000|2020-08-17 16:00:00|11260.4|11259.4|11263.8|11262.8|11265.3|11264.3|11257.7|11256.7|1477
1597680300000|2020-08-17 16:05:00|11263.9|11262.9|11260.2|11259.2|11265.2|11264.2|11258.2|11257.2|1375
1597680600000|2020-08-17 16:10:00|11259.9|11258.9|11256.9|11255.9|11261.1|11260.1|11252.2|11251.2|1538
1597680900000|2020-08-17 16:15:00|11257.2|11256.2|11255.4|11254.4|11261.3|11260.3|11253.2|11252.2|1198
1597681200000|2020-08-17 16:20:00|11255.2|11254.2|11264.7|11263.7|11264.7|11263.7|11253.9|11252.9|1363
1597681500000|2020-08-17 16:25:00|11264.9|11263.9|11259.6|11258.6|11269.1|11268.1|11259.6|11258.6|1651
1597681800000|2020-08-17 16:30:00|11259.7|11258.7|11262.2|11261.2|11264.7|11263.7|11258.9|11257.9|975
1597682100000|2020-08-17 16:35:00|11262.3|11261.3|11266.4|11265.4|11266.7|11265.7|11259.7|11258.7|1023
1597682400000|2020-08-17 16:40:00|11267|11266|11268.8|11267.8|11270.5|11269.5|11263.3|11262.3|1447
1597682700000|2020-08-17 16:45:00|11268.9|11267.9|11276.8|11275.8|11277.5|11276.5|11268.3|11267.3|2024
1597683000000|2020-08-17 16:50:00|11276.9|11275.9|11280|11279|11282.1|11281.1|11276.6|11275.6|1863
1597683300000|2020-08-17 16:55:00|11280.1|11279.1|11279.6|11278.6|11280.5|11279.5|11275.3|11274.3|1149
1597683600000|2020-08-17 17:00:00|11280|11279|11283.8|11282.8|11285.9|11284.9|11275.5|11274.5|2014
1597683900000|2020-08-17 17:05:00|11283.6|11282.6|11286.3|11285.3|11286.6|11285.6|11281.1|11280.1|1049
1597684200000|2020-08-17 17:10:00|11286.1|11285.1|11286|11285|11288.6|11287.6|11282.6|11281.6|1713
1597684500000|2020-08-17 17:15:00|11286.1|11285.1|11287.8|11286.8|11291.3|11290.3|11283.1|11282.1|1496
1597684800000|2020-08-17 17:20:00|11287.9|11286.9|11283.1|11282.1|11288|11287|11280|11279|1156
1597685100000|2020-08-17 17:25:00|11283|11282|11281.8|11280.8|11284.6|11283.6|11276.6|11275.6|1223
1597685400000|2020-08-17 17:30:00|11281.5|11280.5|11289|11288|11289.8|11288.8|11280.5|11279.5|1718
1597685700000|2020-08-17 17:35:00|11288.8|11287.8|11286.8|11285.8|11290.9|11289.9|11284.8|11283.8|2520
1597686000000|2020-08-17 17:40:00|11287|11286|11286.5|11285.5|11290|11289|11284.1|11283.1|1071
1597686300000|2020-08-17 17:45:00|11286.3|11285.3|11286.8|11285.8|11289.3|11288.3|11284.4|11283.4|790
1597686600000|2020-08-17 17:50:00|11286.9|11285.9|11282|11281|11287|11286|11279.8|11278.8|1041
1597686900000|2020-08-17 17:55:00|11281.5|11280.5|11284.5|11283.5|11285|11284|11276.8|11275.8|1198
1597687200000|2020-08-17 18:00:00|11284.3|11283.3|11279|11278|11286.5|11285.5|11278.8|11277.8|1316
1597687500000|2020-08-17 18:05:00|11278.9|11277.9|11284.5|11283.5|11285.8|11284.8|11277.5|11276.5|1436
1597687800000|2020-08-17 18:10:00|11285|11284|11292.3|11291.3|11296.1|11295.1|11284.3|11283.3|2137
1597688100000|2020-08-17 18:15:00|11292.9|11291.9|11294.5|11293.5|11295.8|11294.8|11290.5|11289.5|1033
1597688400000|2020-08-17 18:20:00|11294.4|11293.4|11295.3|11294.3|11297.3|11296.3|11289.6|11288.6|1612
1597688700000|2020-08-17 18:25:00|11295.1|11294.1|11292.5|11291.5|11295.9|11294.9|11290.9|11289.9|1015
1597689000000|2020-08-17 18:30:00|11293.3|11292.3|11297.8|11296.8|11297.8|11296.8|11291.8|11290.8|1169
1597689300000|2020-08-17 18:35:00|11297.6|11296.6|11299|11298|11300.4|11299.4|11296.6|11295.6|1257
1597689600000|2020-08-17 18:40:00|11298.8|11297.8|11298.6|11297.6|11299|11298|11294.3|11293.3|1081
1597689900000|2020-08-17 18:45:00|11298.5|11297.5|11292.5|11291.5|11298.6|11297.6|11292.1|11291.1|1088
1597690200000|2020-08-17 18:50:00|11292.4|11291.4|11290.5|11289.5|11294|11293|11289.6|11288.6|968
1597690500000|2020-08-17 18:55:00|11290.3|11289.3|11299.5|11298.5|11299.6|11298.6|11289.6|11288.6|1182
1597690800000|2020-08-17 19:00:00|11299.4|11298.4|11290.9|11289.9|11300.3|11299.3|11290.9|11289.9|1423
1597691100000|2020-08-17 19:05:00|11290.8|11289.8|11290.5|11289.5|11294|11293|11287.1|11286.1|1578
1597691400000|2020-08-17 19:10:00|11290.4|11289.4|11287.5|11286.5|11290.9|11289.9|11283.8|11282.8|1339
1597691700000|2020-08-17 19:15:00|11287.4|11286.4|11293.8|11292.8|11295.4|11294.4|11285.8|11284.8|1965
1597692000000|2020-08-17 19:20:00|11293.4|11292.4|11293.7|11292.7|11294.6|11293.6|11287.9|11286.9|1159
1597692300000|2020-08-17 19:25:00|11293.4|11292.4|11299.7|11298.7|11299.8|11298.8|11293.2|11292.2|1673
1597692600000|2020-08-17 19:30:00|11299.6|11298.6|11299.2|11298.2|11301.4|11300.4|11295.9|11294.9|1610
1597692900000|2020-08-17 19:35:00|11299.1|11298.1|11300.4|11299.4|11303.1|11302.1|11295.8|11294.8|1801
1597693200000|2020-08-17 19:40:00|11300.6|11299.6|11305.4|11304.4|11307.1|11306.1|11299.9|11298.9|2220
1597693500000|2020-08-17 19:45:00|11304.8|11303.8|11302.2|11301.2|11305.9|11304.9|11300.3|11299.3|2406
1597693800000|2020-08-17 19:50:00|11304.8|11303.8|11291.8|11290.8|11306.9|11305.9|11290.3|11289.3|3245
1597694100000|2020-08-17 19:55:00|11292.2|11291.2|11291.6|11290.6|11295.1|11294.1|11283.7|11282.7|7947
1597694400000|2020-08-17 20:00:00|11290.8|11289.8|11290.7|11288.7|11292|11290|11284.3|11282.3|2288
1597694700000|2020-08-17 20:05:00|11290|11288|11288|11286|11291.3|11289.3|11287.4|11285.4|856
1597695000000|2020-08-17 20:10:00|11288.2|11286.2|11296|11291|11296.2|11293.8|11283.4|11281.4|1733
1597695300000|2020-08-17 20:15:00|11295.8|11290.8|11294.6|11289.6|11295.8|11290.8|11292.9|11287.9|4
1597695600000|2020-08-17 20:20:00|11294.5|11289.5|11294.1|11289.1|11294.9|11289.9|11293.6|11288.6|0
1597695900000|2020-08-17 20:25:00|11294.6|11289.6|11294.6|11289.6|11294.7|11289.7|11294.3|11289.3|0
1597696200000|2020-08-17 20:30:00|11295.3|11293.3|11298|11296|11298|11296|11295.3|11293.3|290
1597696500000|2020-08-17 20:35:00|11297.5|11295.5|11294.8|11292.8|11299.8|11297.8|11294.5|11292.5|243
1597696800000|2020-08-17 20:40:00|11296|11294|11295.5|11293.5|11297|11295|11294|11292|251
1597697100000|2020-08-17 20:45:00|11296.3|11294.3|11296|11294|11297.5|11295.5|11293.8|11291.8|299
1597697400000|2020-08-17 20:50:00|11296.8|11294.8|11294.8|11292.8|11296.8|11294.8|11294.3|11292.3|132
1597697700000|2020-08-17 20:55:00|11294.3|11292.3|11294.8|11289.8|11294.8|11292.8|11292|11289.6|181
1597698000000|2020-08-17 21:00:00|11294.9|11289.9|11295.1|11290.1|11295.5|11290.5|11294.1|11289.1|0
1597698300000|2020-08-17 21:05:00|11294.9|11289.9|11295|11290|11295|11290|11294.6|11289.6|0
1597698600000|2020-08-17 21:10:00|11295.1|11290.1|11294.8|11289.8|11295.4|11290.4|11294.8|11289.8|0
1597698900000|2020-08-17 21:15:00|11294.7|11289.7|11294.9|11289.9|11294.9|11289.9|11294.7|11289.7|0
1597699200000|2020-08-17 21:20:00|11294.5|11289.5|11295.1|11290.1|11295.6|11290.6|11294.5|11289.5|0
1597699500000|2020-08-17 21:25:00|11295|11290|11295|11290|11295.3|11290.3|11295|11290|0
1597699800000|2020-08-17 21:30:00|11294.8|11289.8|11294.8|11289.8|11294.8|11289.8|11294.8|11289.8|0
1597700100000|2020-08-17 21:35:00|11294.7|11289.7|11295.1|11290.1|11295.1|11290.1|11294.6|11289.6|0
1597700400000|2020-08-17 21:40:00|11295|11290|11295|11290|11295|11290|11295|11290|0
1597700700000|2020-08-17 21:45:00|11294.9|11289.9|11294.8|11289.8|11295|11290|11294.5|11289.5|0
1597701000000|2020-08-17 21:50:00|11294.7|11289.7|11294.7|11289.7|11294.9|11289.9|11294.6|11289.6|0
1597701300000|2020-08-17 21:55:00|11294.6|11289.6|11294.9|11289.9|11294.9|11289.9|11294.6|11289.6|0
1597701600000|2020-08-17 22:00:00|11292.3|11290.3|11292.8|11290.8|11295.3|11293.3|11290.3|11288.3|318
1597701900000|2020-08-17 22:05:00|11292.9|11290.9|11292.4|11290.4|11294.2|11292.2|11292.3|11290.3|139
1597702200000|2020-08-17 22:10:00|11292.2|11290.2|11292.5|11290.5|11292.5|11290.5|11290.2|11288.2|180
1597702500000|2020-08-17 22:15:00|11292.7|11290.7|11292.3|11290.3|11292.7|11290.7|11290.2|11288.2|122
1597702800000|2020-08-17 22:20:00|11292.4|11290.4|11294.3|11292.3|11294.4|11292.4|11291.4|11289.4|93
1597703100000|2020-08-17 22:25:00|11294.4|11292.4|11295.5|11293.5|11296.2|11294.2|11294.3|11292.3|60
1597703400000|2020-08-17 22:30:00|11295.9|11293.9|11296.4|11294.4|11296.4|11294.4|11295|11293|94
1597703700000|2020-08-17 22:35:00|11296|11294|11295.7|11293.7|11298|11296|11295.4|11293.4|122
1597704000000|2020-08-17 22:40:00|11295.5|11293.5|11295.8|11293.8|11296.5|11294.5|11293.8|11291.8|72
1597704300000|2020-08-17 22:45:00|11295.9|11293.9|11299.4|11297.4|11299.4|11297.4|11295.8|11293.8|131
1597704600000|2020-08-17 22:50:00|11299.5|11297.5|11299.7|11297.7|11301|11299|11298.8|11296.8|92
1597704900000|2020-08-17 22:55:00|11299.4|11297.4|11298.5|11296.5|11299.9|11297.9|11298|11296|64
1597705200000|2020-08-17 23:00:00|11298.8|11296.8|11299.2|11297.2|11299.4|11297.4|11295|11293|158
1597705500000|2020-08-17 23:05:00|11299.3|11297.3|11300.9|11298.9|11301|11299|11298|11296|107
1597705800000|2020-08-17 23:10:00|11301.2|11299.2|11302.4|11300.4|11304.2|11302.2|11300.5|11298.5|248
1597706100000|2020-08-17 23:15:00|11302.8|11300.8|11304.9|11302.9|11311.7|11309.7|11301.3|11299.3|591
1597706400000|2020-08-17 23:20:00|11305.4|11303.4|11305.9|11303.9|11308.8|11306.8|11303.9|11301.9|244
1597706700000|2020-08-17 23:25:00|11306|11304|11309.9|11307.9|11309.9|11307.9|11305.5|11303.5|246
1597707000000|2020-08-17 23:30:00|11310.5|11308.5|11311.7|11309.7|11315.5|11313.5|11309.5|11307.5|419
1597707300000|2020-08-17 23:35:00|11311.5|11309.5|11311|11309|11312|11310|11310.4|11308.4|156
1597707600000|2020-08-17 23:40:00|11311.2|11309.2|11311|11309|11312.5|11310.5|11310|11308|98
1597707900000|2020-08-17 23:45:00|11310.9|11308.9|11310.5|11308.5|11312.4|11310.4|11308.5|11306.5|195
1597708200000|2020-08-17 23:50:00|11310.4|11308.4|11309.8|11307.8|11310.9|11308.9|11308.4|11306.4|111
1597708500000|2020-08-17 23:55:00|11309.9|11307.9|11311.7|11309.7|11312.9|11310.9|11309.3|11307.3|170
1597708800000|2020-08-18 00:00:00|11312|11310|11313.7|11311.7|11315|11313|11307|11305|386
1597709100000|2020-08-18 00:05:00|11313.5|11311.5|11312.2|11310.2|11318.7|11316.7|11310|11308|326
1597709400000|2020-08-18 00:10:00|11312|11310|11310.5|11308.5|11312.2|11310.2|11308.9|11306.9|162
1597709700000|2020-08-18 00:15:00|11310.2|11308.2|11308.5|11306.5|11311.7|11309.7|11306.5|11304.5|306
1597710000000|2020-08-18 00:20:00|11308.3|11306.3|11310.8|11308.8|11314.5|11312.5|11307.8|11305.8|186
1597710300000|2020-08-18 00:25:00|11310.7|11308.7|11315.3|11313.3|11315.9|11313.9|11310.7|11308.7|169
1597710600000|2020-08-18 00:30:00|11315.2|11313.2|11308.5|11306.5|11315.8|11313.8|11308|11306|438
1597710900000|2020-08-18 00:35:00|11308.4|11306.4|11313.4|11311.4|11313.8|11311.8|11308.3|11306.3|187
1597711200000|2020-08-18 00:40:00|11313|11311|11308.8|11306.8|11313.4|11311.4|11308.7|11306.7|169
1597711500000|2020-08-18 00:45:00|11308.7|11306.7|11310.5|11308.5|11312|11310|11308.7|11306.7|122
1597711800000|2020-08-18 00:50:00|11310.4|11308.4|11311.4|11309.4|11314.7|11312.7|11309.9|11307.9|175
1597712100000|2020-08-18 00:55:00|11310.9|11308.9|11309.2|11307.2|11312.8|11310.8|11308.2|11306.2|144
1597712400000|2020-08-18 01:00:00|11309|11307|11309.9|11307.9|11311|11309|11307.3|11305.3|175
1597712700000|2020-08-18 01:05:00|11309.8|11307.8|11311.3|11309.3|11312|11310|11308.3|11306.3|138
1597713000000|2020-08-18 01:10:00|11311.2|11309.2|11305.2|11303.2|11311.4|11309.4|11303.2|11301.2|375
1597713300000|2020-08-18 01:15:00|11305|11303|11300.2|11298.2|11305.9|11303.9|11300.2|11298.2|350
1597713600000|2020-08-18 01:20:00|11300.4|11298.4|11301.2|11299.2|11303.9|11301.9|11298.8|11296.8|244
1597713900000|2020-08-18 01:25:00|11301.3|11299.3|11301.2|11299.2|11303.2|11301.2|11298.9|11296.9|558
1597714200000|2020-08-18 01:30:00|11300.2|11298.2|11298.3|11296.3|11303.7|11301.7|11298|11296|524
1597714500000|2020-08-18 01:35:00|11298.4|11296.4|11296.2|11294.2|11298.4|11296.4|11293|11291|646
1597714800000|2020-08-18 01:40:00|11295.9|11293.9|11296.8|11294.8|11298.7|11296.7|11291.7|11289.7|394
1597715100000|2020-08-18 01:45:00|11297|11295|11299.2|11297.2|11301.3|11299.3|11294.3|11292.3|278
1597715400000|2020-08-18 01:50:00|11299.4|11297.4|11301|11299|11301.3|11299.3|11298.2|11296.2|174
1597715700000|2020-08-18 01:55:00|11300.9|11298.9|11300.7|11298.7|11303.2|11301.2|11299.9|11297.9|197
1597716000000|2020-08-18 02:00:00|11300.8|11298.8|11294.9|11292.9|11302.4|11300.4|11294|11292|216
1597716300000|2020-08-18 02:05:00|11295|11293|11294.2|11292.2|11296.9|11294.9|11290.8|11288.8|273
1597716600000|2020-08-18 02:10:00|11294|11292|11288.9|11286.9|11295.9|11293.9|11288|11286|545
1597716900000|2020-08-18 02:15:00|11289|11287|11292.7|11290.7|11293.5|11291.5|11288.2|11286.2|230
1597717200000|2020-08-18 02:20:00|11292.4|11290.4|11292.9|11290.9|11295.2|11293.2|11292.4|11290.4|163
1597717500000|2020-08-18 02:25:00|11292.7|11290.7|11295.4|11293.4|11297.3|11295.3|11292.7|11290.7|192
1597717800000|2020-08-18 02:30:00|11295.3|11293.3|11296.4|11294.4|11296.4|11294.4|11292|11290|170
1597718100000|2020-08-18 02:35:00|11296.7|11294.7|11297.8|11295.8|11298.2|11296.2|11295.3|11293.3|160
1597718400000|2020-08-18 02:40:00|11297.4|11295.4|11295.3|11293.3|11297.9|11295.9|11293.3|11291.3|177
1597718700000|2020-08-18 02:45:00|11294.9|11292.9|11291.5|11289.5|11294.9|11292.9|11287.4|11285.4|351
1597719000000|2020-08-18 02:50:00|11291.3|11289.3|11290.7|11288.7|11291.7|11289.7|11288.5|11286.5|193
1597719300000|2020-08-18 02:55:00|11290.8|11288.8|11293.2|11291.2|11293.4|11291.4|11289.3|11287.3|125
1597719600000|2020-08-18 03:00:00|11292.9|11290.9|11292.7|11290.7|11294.5|11292.5|11291.9|11289.9|106
1597719900000|2020-08-18 03:05:00|11292.5|11290.5|11295.8|11293.8|11296.7|11294.7|11290.7|11288.7|204
1597720200000|2020-08-18 03:10:00|11295.9|11293.9|11296|11294|11297.2|11295.2|11294.7|11292.7|148
1597720500000|2020-08-18 03:15:00|11295.7|11293.7|11299.5|11297.5|11300.7|11298.7|11295.7|11293.7|294
1597720800000|2020-08-18 03:20:00|11299.7|11297.7|11297.8|11295.8|11300|11298|11296.2|11294.2|182
1597721100000|2020-08-18 03:25:00|11297.7|11295.7|11298.8|11296.8|11301.4|11299.4|11297.2|11295.2|159
1597721400000|2020-08-18 03:30:00|11298.9|11296.9|11300.7|11298.7|11302.5|11300.5|11298.7|11296.7|255
1597721700000|2020-08-18 03:35:00|11300.8|11298.8|11301.7|11299.7|11302.7|11300.7|11300.8|11298.8|126
1597722000000|2020-08-18 03:40:00|11301.8|11299.8|11301.5|11299.5|11302.8|11300.8|11300.5|11298.5|123
1597722300000|2020-08-18 03:45:00|11301.7|11299.7|11301.2|11299.2|11302.2|11300.2|11299.5|11297.5|87
1597722600000|2020-08-18 03:50:00|11301.4|11299.4|11298.5|11296.5|11301.4|11299.4|11298|11296|80
1597722900000|2020-08-18 03:55:00|11298.7|11296.7|11298.4|11296.4|11299.7|11297.7|11297.8|11295.8|97
1597723200000|2020-08-18 04:00:00|11298.3|11296.3|11298.7|11296.7|11299.3|11297.3|11296.5|11294.5|119
1597723500000|2020-08-18 04:05:00|11298.4|11296.4|11298.9|11296.9|11300.2|11298.2|11298.4|11296.4|69
1597723800000|2020-08-18 04:10:00|11299|11297|11301|11299|11301.3|11299.3|11298.7|11296.7|120
1597724100000|2020-08-18 04:15:00|11300.8|11298.8|11302.9|11300.9|11304.2|11302.2|11300.8|11298.8|136
1597724400000|2020-08-18 04:20:00|11302.8|11300.8|11304.8|11302.8|11306|11304|11301.9|11299.9|151
1597724700000|2020-08-18 04:25:00|11304.9|11302.9|11302.9|11300.9|11305.2|11303.2|11300.5|11298.5|175
1597725000000|2020-08-18 04:30:00|11303|11301|11300.7|11298.7|11303|11301|11300.4|11298.4|66
1597725300000|2020-08-18 04:35:00|11300.4|11298.4|11300.4|11298.4|11301.7|11299.7|11299.5|11297.5|58
1597725600000|2020-08-18 04:40:00|11300.5|11298.5|11299.8|11297.8|11302.5|11300.5|11299.7|11297.7|65
1597725900000|2020-08-18 04:45:00|11300.4|11298.4|11302.2|11300.2|11303|11301|11299.8|11297.8|54
1597726200000|2020-08-18 04:50:00|11302.3|11300.3|11300.3|11298.3|11302.8|11300.8|11298.9|11296.9|135
1597726500000|2020-08-18 04:55:00|11300.2|11298.2|11301.9|11299.9|11302|11300|11299.2|11297.2|30
1597726800000|2020-08-18 05:00:00|11301.8|11299.8|11301|11299|11302|11300|11300.3|11298.3|41
1597727100000|2020-08-18 05:05:00|11300.9|11298.9|11299.5|11297.5|11300.9|11298.9|11296.5|11294.5|156
1597727400000|2020-08-18 05:10:00|11299.4|11297.4|11299.8|11297.8|11301.3|11299.3|11297.9|11295.9|111
1597727700000|2020-08-18 05:15:00|11299.7|11297.7|11302.7|11300.7|11303.3|11301.3|11298.7|11296.7|119
1597728000000|2020-08-18 05:20:00|11302.9|11300.9|11303.2|11301.2|11304.3|11302.3|11301.5|11299.5|112
1597728300000|2020-08-18 05:25:00|11303.3|11301.3|11301.5|11299.5|11303.9|11301.9|11300.5|11298.5|192
1597728600000|2020-08-18 05:30:00|11301.9|11299.9|11304.7|11302.7|11304.9|11302.9|11300.8|11298.8|145
1597728900000|2020-08-18 05:35:00|11304.5|11302.5|11299.8|11297.8|11305.4|11303.4|11299.8|11297.8|122
1597729200000|2020-08-18 05:40:00|11299.7|11297.7|11298.7|11296.7|11302.4|11300.4|11296.7|11294.7|199
1597729500000|2020-08-18 05:45:00|11298.3|11296.3|11297.3|11295.3|11300.4|11298.4|11296.9|11294.9|134
1597729800000|2020-08-18 05:50:00|11297.4|11295.4|11294.3|11292.3|11297.4|11295.4|11292.9|11290.9|303
1597730100000|2020-08-18 05:55:00|11294.4|11292.4|11298.4|11296.4|11298.8|11296.8|11292.9|11290.9|198
1597730400000|2020-08-18 06:00:00|11298.3|11296.3|11303.2|11301.2|11303.9|11301.9|11295.7|11293.7|272
1597730700000|2020-08-18 06:05:00|11303.3|11301.3|11294.5|11292.5|11303.3|11301.3|11293.2|11291.2|185
1597731000000|2020-08-18 06:10:00|11294.4|11292.4|11291.5|11289.5|11295.2|11293.2|11291.2|11289.2|248
1597731300000|2020-08-18 06:15:00|11291.2|11289.2|11297|11295|11298.5|11296.5|11290.4|11288.4|394
1597731600000|2020-08-18 06:20:00|11296.8|11294.8|11294.2|11292.2|11297|11295|11293|11291|149
1597731900000|2020-08-18 06:25:00|11294.4|11292.4|11294.7|11292.7|11296.3|11294.3|11290.7|11288.7|290
1597732200000|2020-08-18 06:30:00|11294.5|11292.5|11292|11290|11294.5|11292.5|11289.3|11287.3|313
1597732500000|2020-08-18 06:35:00|11292.2|11290.2|11289.4|11287.4|11292.4|11290.4|11288.5|11286.5|352
1597732800000|2020-08-18 06:40:00|11289.5|11287.5|11288.8|11286.8|11291.7|11289.7|11288.4|11286.4|276
1597733100000|2020-08-18 06:45:00|11288.7|11286.7|11291.9|11289.9|11293.8|11291.8|11287.2|11285.2|342
1597733400000|2020-08-18 06:50:00|11292.4|11290.4|11293.9|11291.9|11294|11292|11291.4|11289.4|158
1597733700000|2020-08-18 06:55:00|11293.8|11291.8|11292.2|11290.2|11294.9|11292.9|11291.2|11289.2|285
1597734000000|2020-08-18 07:00:00|11292|11290|11283.4|11281.4|11295|11293|11279.3|11277.3|1119
1597734300000|2020-08-18 07:05:00|11282.8|11280.8|11290.8|11288.8|11291.2|11289.2|11279.5|11277.5|755
1597734600000|2020-08-18 07:10:00|11291.2|11289.2|11291.5|11289.5|11293.4|11291.4|11287.2|11285.2|508
1597734900000|2020-08-18 07:15:00|11291.4|11289.4|11289.8|11287.8|11291.5|11289.5|11282.7|11280.7|697
1597735200000|2020-08-18 07:20:00|11289.7|11287.7|11288.4|11286.4|11292.3|11290.3|11287.4|11285.4|423
1597735500000|2020-08-18 07:25:00|11288.3|11286.3|11289.2|11287.2|11292|11290|11286.8|11284.8|343
1597735800000|2020-08-18 07:30:00|11289|11287|11290.4|11288.4|11291.4|11289.4|11286.9|11284.9|285
1597736100000|2020-08-18 07:35:00|11290.3|11288.3|11293.5|11291.5|11296|11294|11290.3|11288.3|481
1597736400000|2020-08-18 07:40:00|11293.8|11291.8|11292.3|11290.3|11295.2|11293.2|11291.9|11289.9|203
1597736700000|2020-08-18 07:45:00|11291.9|11289.9|11293.3|11291.3|11296.5|11294.5|11291.7|11289.7|277
1597737000000|2020-08-18 07:50:00|11293.4|11291.4|11289.8|11287.8|11294.5|11292.5|11287.4|11285.4|419
1597737300000|2020-08-18 07:55:00|11289.9|11287.9|11288.3|11286.3|11293.5|11291.5|11287.5|11285.5|359
1597737600000|2020-08-18 08:00:00|11288.2|11286.2|11295.9|11293.9|11300.3|11298.3|11287.4|11285.4|640
1597737900000|2020-08-18 08:05:00|11295.8|11293.8|11297.4|11295.4|11297.8|11295.8|11295.3|11293.3|262
1597738200000|2020-08-18 08:10:00|11296.7|11294.7|11297.4|11295.4|11300.8|11298.8|11296.7|11294.7|281
1597738500000|2020-08-18 08:15:00|11297.3|11295.3|11300.9|11298.9|11302.5|11300.5|11296.7|11294.7|399
1597738800000|2020-08-18 08:20:00|11301.4|11299.4|11298.7|11296.7|11301.5|11299.5|11297|11295|352
1597739100000|2020-08-18 08:25:00|11298.8|11296.8|11296.2|11294.2|11300.2|11298.2|11295.8|11293.8|219
1597739400000|2020-08-18 08:30:00|11296|11294|11294.5|11292.5|11301.9|11299.9|11294.5|11292.5|351
1597739700000|2020-08-18 08:35:00|11294.7|11292.7|11294.8|11292.8|11296.9|11294.9|11294|11292|259
1597740000000|2020-08-18 08:40:00|11294.7|11292.7|11293.3|11291.3|11295.9|11293.9|11291.9|11289.9|213
1597740300000|2020-08-18 08:45:00|11293.2|11291.2|11294.9|11292.9|11298.3|11296.3|11292.5|11290.5|265
1597740600000|2020-08-18 08:50:00|11294.8|11292.8|11297.2|11295.2|11297.8|11295.8|11292|11290|196
1597740900000|2020-08-18 08:55:00|11297|11295|11300.3|11298.3|11302.7|11300.7|11297|11295|310
1597741200000|2020-08-18 09:00:00|11300|11298|11299.5|11297.5|11301.4|11299.4|11298|11296|184
1597741500000|2020-08-18 09:05:00|11299.2|11297.2|11306.2|11304.2|11306.4|11304.4|11299.2|11297.2|313
1597741800000|2020-08-18 09:10:00|11306|11304|11313.8|11311.8|11315.9|11313.9|11305.4|11303.4|831
1597742100000|2020-08-18 09:15:00|11314.2|11312.2|11317.4|11315.4|11318.7|11316.7|11312|11310|758
1597742400000|2020-08-18 09:20:00|11317.3|11315.3|11315.7|11313.7|11318|11316|11313.3|11311.3|501
1597742700000|2020-08-18 09:25:00|11315.8|11313.8|11314|11312|11316.8|11314.8|11313|11311|321
1597743000000|2020-08-18 09:30:00|11314.3|11312.3|11324.5|11322.5|11325.4|11323.4|11314|11312|897
1597743300000|2020-08-18 09:35:00|11324.8|11322.8|11326.3|11324.3|11330.5|11328.5|11324.3|11322.3|907
1597743600000|2020-08-18 09:40:00|11325.9|11323.9|11331.7|11329.7|11333|11331|11324.5|11322.5|560
1597743900000|2020-08-18 09:45:00|11331.5|11329.5|11329.8|11327.8|11331.5|11329.5|11327|11325|374
1597744200000|2020-08-18 09:50:00|11329.4|11327.4|11331.5|11329.5|11332.5|11330.5|11329.2|11327.2|292
1597744500000|2020-08-18 09:55:00|11331.4|11329.4|11331.8|11329.8|11332.5|11330.5|11329|11327|218
1597744800000|2020-08-18 10:00:00|11332|11330|11331.8|11329.8|11332.5|11330.5|11327.2|11325.2|503
1597745100000|2020-08-18 10:05:00|11331.5|11329.5|11329.5|11327.5|11334.8|11332.8|11329|11327|437
1597745400000|2020-08-18 10:10:00|11330|11328|11331.2|11329.2|11331.3|11329.3|11329.4|11327.4|184
1597745700000|2020-08-18 10:15:00|11331.3|11329.3|11330.8|11328.8|11332.5|11330.5|11329.7|11327.7|273
1597746000000|2020-08-18 10:20:00|11330.9|11328.9|11327|11325|11334.2|11332.2|11326.2|11324.2|479
1597746300000|2020-08-18 10:25:00|11326.9|11324.9|11330.3|11328.3|11331.2|11329.2|11326.2|11324.2|243
1597746600000|2020-08-18 10:30:00|11330.2|11328.2|11328.3|11326.3|11332.9|11330.9|11327.3|11325.3|279
1597746900000|2020-08-18 10:35:00|11328.5|11326.5|11332.2|11330.2|11332.9|11330.9|11327.5|11325.5|213
1597747200000|2020-08-18 10:40:00|11332|11330|11330.9|11328.9|11332.8|11330.8|11330|11328|174
1597747500000|2020-08-18 10:45:00|11331|11329|11332.2|11330.2|11333.8|11331.8|11328.8|11326.8|284
1597747800000|2020-08-18 10:50:00|11332.3|11330.3|11330.8|11328.8|11334|11332|11330|11328|195
1597748100000|2020-08-18 10:55:00|11330.7|11328.7|11334.9|11332.9|11339.8|11337.8|11330.3|11328.3|860
1597748400000|2020-08-18 11:00:00|11333.8|11331.8|11340.8|11338.8|11342.3|11340.3|11333.3|11331.3|944
1597748700000|2020-08-18 11:05:00|11341.4|11339.4|11335.2|11333.2|11341.8|11339.8|11334.5|11332.5|444
1597749000000|2020-08-18 11:10:00|11335.4|11333.4|11333.3|11331.3|11337.3|11335.3|11331.7|11329.7|518
1597749300000|2020-08-18 11:15:00|11332.8|11330.8|11330.4|11328.4|11334|11332|11329.3|11327.3|381
1597749600000|2020-08-18 11:20:00|11330.5|11328.5|11331.3|11329.3|11334.2|11332.2|11327.9|11325.9|654
1597749900000|2020-08-18 11:25:00|11331|11329|11327.7|11325.7|11332|11330|11324.8|11322.8|495
1597750200000|2020-08-18 11:30:00|11327.8|11325.8|11325|11323|11328.8|11326.8|11324.7|11322.7|325
1597750500000|2020-08-18 11:35:00|11324.9|11322.9|11326.9|11324.9|11330.3|11328.3|11323|11321|519
1597750800000|2020-08-18 11:40:00|11326.8|11324.8|11327.9|11325.9|11330.2|11328.2|11326|11324|281
1597751100000|2020-08-18 11:45:00|11328|11326|11327.7|11325.7|11331.8|11329.8|11326.3|11324.3|421
1597751400000|2020-08-18 11:50:00|11327.8|11325.8|11323.3|11321.3|11327.8|11325.8|11323.3|11321.3|216
1597751700000|2020-08-18 11:55:00|11323.2|11321.2|11324.2|11322.2|11325.9|11323.9|11322.8|11320.8|378
1597752000000|2020-08-18 12:00:00|11324|11322|11318.3|11316.3|11324|11322|11312.3|11310.3|1411
1597752300000|2020-08-18 12:05:00|11318.4|11316.4|11322.7|11320.7|11324|11322|11318|11316|627
1597752600000|2020-08-18 12:10:00|11322.8|11320.8|11326.5|11324.5|11326.9|11324.9|11322.2|11320.2|615
1597752900000|2020-08-18 12:15:00|11326.9|11324.9|11339.9|11337.9|11340.3|11338.3|11325.3|11323.3|1549
1597753200000|2020-08-18 12:20:00|11340.5|11338.5|11341.7|11339.7|11343.5|11341.5|11334|11332|1794
1597753500000|2020-08-18 12:25:00|11341.9|11339.9|11346.7|11344.7|11347.3|11345.3|11339.8|11337.8|1080
1597753800000|2020-08-18 12:30:00|11346.4|11344.4|11344.9|11342.9|11353.3|11351.3|11342.8|11340.8|1550
1597754100000|2020-08-18 12:35:00|11344.5|11342.5|11346.8|11344.8|11348|11346|11342.7|11340.7|491
1597754400000|2020-08-18 12:40:00|11346.7|11344.7|11349.3|11347.3|11349.9|11347.9|11343.5|11341.5|1380
1597754700000|2020-08-18 12:45:00|11349.4|11347.4|11344.8|11342.8|11349.5|11347.5|11342|11340|890
1597755000000|2020-08-18 12:50:00|11344.7|11342.7|11345.7|11343.7|11346.3|11344.3|11343.9|11341.9|419
1597755300000|2020-08-18 12:55:00|11345.5|11343.5|11339.5|11337.5|11345.7|11343.7|11338.5|11336.5|835
1597755600000|2020-08-18 13:00:00|11339.3|11337.3|11345.5|11343.5|11345.5|11343.5|11338.9|11336.9|419
1597755900000|2020-08-18 13:05:00|11345.7|11343.7|11341.7|11339.7|11346.7|11344.7|11341.7|11339.7|575
1597756200000|2020-08-18 13:10:00|11341.3|11339.3|11339.5|11337.5|11341.5|11339.5|11336|11334|728
1597756500000|2020-08-18 13:15:00|11339.8|11337.8|11338|11336|11340.7|11338.7|11335.5|11333.5|757
1597756800000|2020-08-18 13:20:00|11337.9|11335.9|11330.2|11328.2|11342.2|11340.2|11329.3|11327.3|1143
1597757100000|2020-08-18 13:25:00|11330.8|11328.8|11336.4|11334.4|11339.5|11337.5|11329.8|11327.8|1395
1597757400000|2020-08-18 13:30:00|11335.9|11334.9|11345.3|11344.3|11354.8|11353.8|11332.2|11331.2|9513
1597757700000|2020-08-18 13:35:00|11344.8|11343.8|11381.3|11380.3|11387.3|11386.3|11342.3|11341.3|12523
1597758000000|2020-08-18 13:40:00|11382.4|11381.4|11366.3|11365.3|11385|11384|11364.7|11363.7|8150
1597758300000|2020-08-18 13:45:00|11366|11365|11378.3|11377.3|11381.8|11380.8|11365.8|11364.8|5366
1597758600000|2020-08-18 13:50:00|11378.8|11377.8|11330.5|11329.5|11381|11380|11330.5|11329.5|8709
1597758900000|2020-08-18 13:55:00|11330.4|11329.4|11348|11347|11348.3|11347.3|11329.8|11328.8|7693
1597759200000|2020-08-18 14:00:00|11348.5|11347.5|11349.5|11348.5|11353.5|11352.5|11343|11342|4412
1597759500000|2020-08-18 14:05:00|11350.4|11349.4|11304.8|11303.8|11353.5|11352.5|11303.5|11302.5|9230
1597759800000|2020-08-18 14:10:00|11305.6|11304.6|11330.1|11329.1|11331.6|11330.6|11300.1|11299.1|6298
1597760100000|2020-08-18 14:15:00|11330.3|11329.3|11335.3|11334.3|11342|11341|11328.1|11327.1|4259
1597760400000|2020-08-18 14:20:00|11335.5|11334.5|11327.3|11326.3|11338.8|11337.8|11322.6|11321.6|4394
1597760700000|2020-08-18 14:25:00|11327|11326|11288|11287|11335.3|11334.3|11284.6|11283.6|8377
1597761000000|2020-08-18 14:30:00|11287|11286|11308.5|11307.5|11309|11308|11276.3|11275.3|7589
1597761300000|2020-08-18 14:35:00|11308.6|11307.6|11309.1|11308.1|11315.1|11314.1|11302.8|11301.8|3774
1597761600000|2020-08-18 14:40:00|11308.6|11307.6|11323.3|11322.3|11329.7|11328.7|11299.8|11298.8|5409
1597761900000|2020-08-18 14:45:00|11323.6|11322.6|11335.8|11334.8|11336.7|11335.7|11318.8|11317.8|3593
1597762200000|2020-08-18 14:50:00|11335.6|11334.6|11342.5|11341.5|11350.5|11349.5|11335.1|11334.1|4354
1597762500000|2020-08-18 14:55:00|11342.6|11341.6|11347.3|11346.3|11347.5|11346.5|11335.7|11334.7|3123
1597762800000|2020-08-18 15:00:00|11347.6|11346.6|11342.3|11341.3|11348|11347|11337.6|11336.6|2691
1597763100000|2020-08-18 15:05:00|11342.7|11341.7|11358.7|11357.7|11360.1|11359.1|11339.8|11338.8|3662
1597763400000|2020-08-18 15:10:00|11358.6|11357.6|11351.8|11350.8|11360.2|11359.2|11349.1|11348.1|2427
1597763700000|2020-08-18 15:15:00|11351.7|11350.7|11350.1|11349.1|11355.8|11354.8|11347.7|11346.7|2380
1597764000000|2020-08-18 15:20:00|11350.3|11349.3|11363.1|11362.1|11363.2|11362.2|11341.1|11340.1|3904
1597764300000|2020-08-18 15:25:00|11362.7|11361.7|11355.2|11354.2|11364.6|11363.6|11353.2|11352.2|2986
1597764600000|2020-08-18 15:30:00|11355.3|11354.3|11359.1|11358.1|11361.1|11360.1|11352.1|11351.1|2243
1597764900000|2020-08-18 15:35:00|11359.3|11358.3|11359|11358|11363.3|11362.3|11356.3|11355.3|1919
1597765200000|2020-08-18 15:40:00|11358.8|11357.8|11358.6|11357.6|11364|11363|11354|11353|1975
1597765500000|2020-08-18 15:45:00|11358.2|11357.2|11351.6|11350.6|11360.6|11359.6|11350.1|11349.1|2076
1597765800000|2020-08-18 15:50:00|11351.7|11350.7|11362|11361|11363|11362|11349.3|11348.3|2195
1597766100000|2020-08-18 15:55:00|11362.2|11361.2|11362.6|11361.6|11366.6|11365.6|11355.5|11354.5|2452
1597766400000|2020-08-18 16:00:00|11361.8|11360.8|11362|11361|11368.3|11367.3|11359.1|11358.1|1968
1597766700000|2020-08-18 16:05:00|11362.1|11361.1|11371.1|11370.1|11375|11374|11361.8|11360.8|2749
1597767000000|2020-08-18 16:10:00|11371.6|11370.6|11373|11372|11378.2|11377.2|11370.3|11369.3|1864
1597767300000|2020-08-18 16:15:00|11373.3|11372.3|11372.8|11371.8|11375.1|11374.1|11367.8|11366.8|2091
1597767600000|2020-08-18 16:20:00|11373|11372|11371|11370|11374.7|11373.7|11368.2|11367.2|1065
1597767900000|2020-08-18 16:25:00|11370.8|11369.8|11375.1|11374.1|11378.7|11377.7|11370.7|11369.7|1354
1597768200000|2020-08-18 16:30:00|11375|11374|11385.2|11384.2|11390.3|11389.3|11374.7|11373.7|3756
1597768500000|2020-08-18 16:35:00|11385.3|11384.3|11382.7|11381.7|11387.5|11386.5|11381.8|11380.8|1557
1597768800000|2020-08-18 16:40:00|11382.3|11381.3|11388.2|11387.2|11389.3|11388.3|11379.9|11378.9|1567
1597769100000|2020-08-18 16:45:00|11388.3|11387.3|11380.7|11379.7|11391.2|11390.2|11377.2|11376.2|2390
1597769400000|2020-08-18 16:50:00|11380.9|11379.9|11379.9|11378.9|11383.4|11382.4|11374.4|11373.4|1807
1597769700000|2020-08-18 16:55:00|11380.2|11379.2|11376.9|11375.9|11380.9|11379.9|11372.9|11371.9|1270
1597770000000|2020-08-18 17:00:00|11376.8|11375.8|11375.2|11374.2|11378.1|11377.1|11370.3|11369.3|1837
1597770300000|2020-08-18 17:05:00|11375.4|11374.4|11385.9|11384.9|11386.9|11385.9|11374.4|11373.4|1669
1597770600000|2020-08-18 17:10:00|11386.1|11385.1|11383.2|11382.2|11387.8|11386.8|11380.7|11379.7|1463
1597770900000|2020-08-18 17:15:00|11383.1|11382.1|11383.8|11382.8|11386.6|11385.6|11379.7|11378.7|1439
1597771200000|2020-08-18 17:20:00|11383.7|11382.7|11373.2|11372.2|11386.4|11385.4|11370.9|11369.9|1849
1597771500000|2020-08-18 17:25:00|11373.3|11372.3|11383.3|11382.3|11385.9|11384.9|11373.3|11372.3|1619
1597771800000|2020-08-18 17:30:00|11383.2|11382.2|11385.6|11384.6|11388.4|11387.4|11382.9|11381.9|1457
1597772100000|2020-08-18 17:35:00|11385.4|11384.4|11390.8|11389.8|11390.9|11389.9|11384.4|11383.4|1597
1597772400000|2020-08-18 17:40:00|11390.9|11389.9|11389.3|11388.3|11393.4|11392.4|11385.9|11384.9|1923
1597772700000|2020-08-18 17:45:00|11389.4|11388.4|11390.1|11389.1|11392.6|11391.6|11385.7|11384.7|1303
1597773000000|2020-08-18 17:50:00|11390.2|11389.2|11388.7|11387.7|11390.4|11389.4|11383.4|11382.4|1484
1597773300000|2020-08-18 17:55:00|11389.4|11388.4|11383.4|11382.4|11389.4|11388.4|11382.4|11381.4|1085
1597773600000|2020-08-18 18:00:00|11384.2|11383.2|11375.8|11374.8|11384.2|11383.2|11373.8|11372.8|2404
1597773900000|2020-08-18 18:05:00|11375.7|11374.7|11382.9|11381.9|11383.3|11382.3|11373.1|11372.1|1726
1597774200000|2020-08-18 18:10:00|11383.1|11382.1|11373.6|11372.6|11384.7|11383.7|11373.4|11372.4|1497
1597774500000|2020-08-18 18:15:00|11373.7|11372.7|11387.2|11386.2|11388.4|11387.4|11373.7|11372.7|1705
1597774800000|2020-08-18 18:20:00|11387.3|11386.3|11391.4|11390.4|11392.3|11391.3|11385.6|11384.6|1320
1597775100000|2020-08-18 18:25:00|11391.3|11390.3|11391.4|11390.4|11395.9|11394.9|11387.4|11386.4|2117
1597775400000|2020-08-18 18:30:00|11391.6|11390.6|11392.7|11391.7|11397.7|11396.7|11390.4|11389.4|2069
1597775700000|2020-08-18 18:35:00|11392.6|11391.6|11394.9|11393.9|11396.9|11395.9|11390.4|11389.4|1442
1597776000000|2020-08-18 18:40:00|11394.8|11393.8|11395.9|11394.9|11397.8|11396.8|11393.2|11392.2|1465
1597776300000|2020-08-18 18:45:00|11396.2|11395.2|11401.3|11400.3|11401.3|11400.3|11391.4|11390.4|1602
1597776600000|2020-08-18 18:50:00|11401.4|11400.4|11403.7|11402.7|11405.8|11404.8|11398.7|11397.7|2064
1597776900000|2020-08-18 18:55:00|11403.8|11402.8|11403.6|11402.6|11407.9|11406.9|11401.9|11400.9|2666
1597777200000|2020-08-18 19:00:00|11403.7|11402.7|11399.3|11398.3|11405.7|11404.7|11398.3|11397.3|2216
1597777500000|2020-08-18 19:05:00|11399.4|11398.4|11400.6|11399.6|11407.6|11406.6|11397.4|11396.4|2178
1597777800000|2020-08-18 19:10:00|11400.7|11399.7|11414.1|11413.1|11414.6|11413.6|11399.2|11398.2|2654
1597778100000|2020-08-18 19:15:00|11414.2|11413.2|11416.6|11415.6|11418.7|11417.7|11410.3|11409.3|2978
1597778400000|2020-08-18 19:20:00|11417.5|11416.5|11410.4|11409.4|11422.6|11421.6|11409.9|11408.9|2519
1597778700000|2020-08-18 19:25:00|11410.5|11409.5|11408.8|11407.8|11411.3|11410.3|11403.6|11402.6|2986
1597779000000|2020-08-18 19:30:00|11408.6|11407.6|11413.5|11412.5|11417|11416|11405.6|11404.6|2154
1597779300000|2020-08-18 19:35:00|11413.9|11412.9|11403.4|11402.4|11415.1|11414.1|11401.9|11400.9|2337
1597779600000|2020-08-18 19:40:00|11403.6|11402.6|11414.5|11413.5|11416.1|11415.1|11401.1|11400.1|2578
1597779900000|2020-08-18 19:45:00|11414.6|11413.6|11409.5|11408.5|11417.5|11416.5|11408.1|11407.1|3140
1597780200000|2020-08-18 19:50:00|11405.5|11404.5|11398.3|11397.3|11410.5|11409.5|11397.8|11396.8|5068
1597780500000|2020-08-18 19:55:00|11398.6|11397.6|11402.1|11401.1|11406.9|11405.9|11394.4|11393.4|7555
1597780800000|2020-08-18 20:00:00|11399|11398|11405.2|11403.2|11405.5|11403.5|11395.3|11393.3|2954
1597781100000|2020-08-18 20:05:00|11405.6|11403.6|11410|11408|11410.3|11408.3|11403.8|11401.8|1211
1597781400000|2020-08-18 20:10:00|11409.6|11407.6|11415.1|11410.1|11418.5|11416.5|11407.5|11405.5|2089
1597781700000|2020-08-18 20:15:00|11415|11410|11412.4|11407.4|11415|11410|11412.3|11407.3|1
1597782000000|2020-08-18 20:20:00|11412|11407|11412|11407|11412.2|11407.2|11411.2|11406.2|0
1597782300000|2020-08-18 20:25:00|11411.9|11406.9|11412|11407|11412.1|11407.1|11411.9|11406.9|0
1597782600000|2020-08-18 20:30:00|11414|11412|11411|11409|11414|11412|11410|11408|555
1597782900000|2020-08-18 20:35:00|11410.7|11408.7|11414|11412|11414.5|11412.5|11410.7|11408.7|234
1597783200000|2020-08-18 20:40:00|11414.2|11412.2|11417.7|11415.7|11418.2|11416.2|11413.7|11411.7|384
1597783500000|2020-08-18 20:45:00|11418.2|11416.2|11416|11414|11418.7|11416.7|11415.7|11413.7|299
1597783800000|2020-08-18 20:50:00|11416.5|11414.5|11417.7|11415.7|11417.7|11415.7|11415.5|11413.5|285
1597784100000|2020-08-18 20:55:00|11417|11415|11419.9|11414.9|11420|11417.2|11415.7|11413.7|274
1597784400000|2020-08-18 21:00:00|11419.8|11414.8|11415.1|11410.1|11419.8|11414.8|11414.7|11409.7|2
1597784700000|2020-08-18 21:05:00|11415.8|11410.8|11414.7|11409.7|11415.8|11410.8|11414|11409|0
1597785000000|2020-08-18 21:10:00|11414.6|11409.6|11414.7|11409.7|11414.8|11409.8|11414.6|11409.6|0
1597785300000|2020-08-18 21:15:00|11415.9|11410.9|11416.2|11411.2|11416.4|11411.4|11415.7|11410.7|0
1597785600000|2020-08-18 21:20:00|11416.3|11411.3|11416|11411|11416.4|11411.4|11415.4|11410.4|0
1597785900000|2020-08-18 21:25:00|11415.8|11410.8|11415|11410|11415.8|11410.8|11414.9|11409.9|0
1597786200000|2020-08-18 21:30:00|11415.1|11410.1|11414.5|11409.5|11415.5|11410.5|11414.4|11409.4|0
1597786500000|2020-08-18 21:35:00|11414.4|11409.4|11414.3|11409.3|11414.4|11409.4|11414.1|11409.1|0
1597786800000|2020-08-18 21:40:00|11414.1|11409.1|11415.4|11410.4|11415.4|11410.4|11414|11409|0
1597787100000|2020-08-18 21:45:00|11415.2|11410.2|11415.6|11410.6|11416.2|11411.2|11415|11410|0
1597787400000|2020-08-18 21:50:00|11415.1|11410.1|11414.6|11409.6|11415.2|11410.2|11413.1|11408.1|0
1597787700000|2020-08-18 21:55:00|11414.8|11409.8|11414.5|11409.5|11416.4|11411.4|11414.1|11409.1|0
1597788000000|2020-08-18 22:00:00|11420|11418|11417.1|11415.1|11428.7|11426.7|11414.7|11412.7|712
1597788300000|2020-08-18 22:05:00|11417.2|11415.2|11412.3|11410.3|11417.2|11415.2|11409.8|11407.8|476
1597788600000|2020-08-18 22:10:00|11412.6|11410.6|11414|11412|11414|11412|11411.5|11409.5|102
1597788900000|2020-08-18 22:15:00|11414.1|11412.1|11414.3|11412.3|11415.2|11413.2|11413.2|11411.2|95
1597789200000|2020-08-18 22:20:00|11415|11413|11414.3|11412.3|11415|11413|11413.2|11411.2|44
1597789500000|2020-08-18 22:25:00|11414.5|11412.5|11414.8|11412.8|11416.8|11414.8|11414.3|11412.3|94
1597789800000|2020-08-18 22:30:00|11415.1|11413.1|11412.2|11410.2|11416.6|11414.6|11412.2|11410.2|192
1597790100000|2020-08-18 22:35:00|11411.8|11409.8|11412.5|11410.5|11413.5|11411.5|11411|11409|202
1597790400000|2020-08-18 22:40:00|11412.6|11410.6|11414.6|11412.6|11414.8|11412.8|11412|11410|116
1597790700000|2020-08-18 22:45:00|11414.7|11412.7|11414.3|11412.3|11415|11413|11413.3|11411.3|51
1597791000000|2020-08-18 22:50:00|11414.6|11412.6|11417.1|11415.1|11417.5|11415.5|11414.2|11412.2|56
1597791300000|2020-08-18 22:55:00|11417|11415|11416.5|11414.5|11419.1|11417.1|11416.2|11414.2|111
1597791600000|2020-08-18 23:00:00|11416.7|11414.7|11416.3|11414.3|11417.6|11415.6|11415.2|11413.2|69
1597791900000|2020-08-18 23:05:00|11416.2|11414.2|11415.7|11413.7|11416.2|11414.2|11415.3|11413.3|35
1597792200000|2020-08-18 23:10:00|11415.6|11413.6|11420.3|11418.3|11420.8|11418.8|11415.6|11413.6|156
1597792500000|2020-08-18 23:15:00|11420|11418|11422.7|11420.7|11422.7|11420.7|11417|11415|217
1597792800000|2020-08-18 23:20:00|11422.5|11420.5|11421.1|11419.1|11424.3|11422.3|11420.7|11418.7|193
1597793100000|2020-08-18 23:25:00|11421|11419|11423|11421|11423|11421|11419.8|11417.8|60
1597793400000|2020-08-18 23:30:00|11422.8|11420.8|11421.1|11419.1|11423.7|11421.7|11420.5|11418.5|109
1597793700000|2020-08-18 23:35:00|11420.7|11418.7|11420.2|11418.2|11421.3|11419.3|11419.5|11417.5|70
1597794000000|2020-08-18 23:40:00|11420.3|11418.3|11420.7|11418.7|11421.7|11419.7|11420|11418|77
1597794300000|2020-08-18 23:45:00|11420.3|11418.3|11418.2|11416.2|11420.3|11418.3|11416.2|11414.2|179
1597794600000|2020-08-18 23:50:00|11418.3|11416.3|11419|11417|11419|11417|11416.3|11414.3|180
1597794900000|2020-08-18 23:55:00|11419.6|11417.6|11421.6|11419.6|11421.8|11419.8|11419.5|11417.5|156
1597795200000|2020-08-19 00:00:00|11421.1|11419.1|11413|11411|11421.2|11419.2|11409.7|11407.7|679
1597795500000|2020-08-19 00:05:00|11412.8|11410.8|11413.6|11411.6|11414.5|11412.5|11406.6|11404.6|385
1597795800000|2020-08-19 00:10:00|11413.5|11411.5|11408.8|11406.8|11414.5|11412.5|11405.3|11403.3|335
1597796100000|2020-08-19 00:15:00|11409|11407|11408.6|11406.6|11411.2|11409.2|11407.6|11405.6|151
1597796400000|2020-08-19 00:20:00|11408.5|11406.5|11414|11412|11414.5|11412.5|11408.2|11406.2|262
1597796700000|2020-08-19 00:25:00|11414.1|11412.1|11413.3|11411.3|11414.2|11412.2|11411.8|11409.8|112
1597797000000|2020-08-19 00:30:00|11412.7|11410.7|11408.8|11406.8|11412.7|11410.7|11407.6|11405.6|183
1597797300000|2020-08-19 00:35:00|11408.7|11406.7|11407|11405|11409.3|11407.3|11403.8|11401.8|279
1597797600000|2020-08-19 00:40:00|11406.8|11404.8|11408.7|11406.7|11410.7|11408.7|11404.6|11402.6|156
1597797900000|2020-08-19 00:45:00|11408.8|11406.8|11406.2|11404.2|11409.6|11407.6|11403.6|11401.6|248
1597798200000|2020-08-19 00:50:00|11406.3|11404.3|11407.1|11405.1|11410.2|11408.2|11406.3|11404.3|155
1597798500000|2020-08-19 00:55:00|11407.2|11405.2|11411.3|11409.3|11412.7|11410.7|11405.5|11403.5|207
1597798800000|2020-08-19 01:00:00|11411.5|11409.5|11420.1|11418.1|11422.5|11420.5|11410.3|11408.3|579
1597799100000|2020-08-19 01:05:00|11419.8|11417.8|11425|11423|11429.2|11427.2|11417.6|11415.6|591
1597799400000|2020-08-19 01:10:00|11424.2|11422.2|11426.3|11424.3|11427.3|11425.3|11422.7|11420.7|308
1597799700000|2020-08-19 01:15:00|11426.5|11424.5|11427.5|11425.5|11428.8|11426.8|11425.8|11423.8|316
1597800000000|2020-08-19 01:20:00|11427.3|11425.3|11424.5|11422.5|11428.7|11426.7|11424.2|11422.2|343
1597800300000|2020-08-19 01:25:00|11424.3|11422.3|11424.6|11422.6|11427.6|11425.6|11423.8|11421.8|166
1597800600000|2020-08-19 01:30:00|11424.7|11422.7|11425.1|11423.1|11425.7|11423.7|11421.6|11419.6|260
1597800900000|2020-08-19 01:35:00|11424.8|11422.8|11425.3|11423.3|11428.8|11426.8|11424.6|11422.6|158
1597801200000|2020-08-19 01:40:00|11425.5|11423.5|11422.1|11420.1|11425.8|11423.8|11421.1|11419.1|193
1597801500000|2020-08-19 01:45:00|11422|11420|11424.1|11422.1|11425.6|11423.6|11421.7|11419.7|204
1597801800000|2020-08-19 01:50:00|11424.2|11422.2|11422.6|11420.6|11425.3|11423.3|11421|11419|191
1597802100000|2020-08-19 01:55:00|11422.5|11420.5|11419.5|11417.5|11422.6|11420.6|11418.1|11416.1|265
1597802400000|2020-08-19 02:00:00|11419.3|11417.3|11425|11423|11425.5|11423.5|11418.6|11416.6|660
1597802700000|2020-08-19 02:05:00|11425.1|11423.1|11421.7|11419.7|11427.6|11425.6|11421.5|11419.5|334
1597803000000|2020-08-19 02:10:00|11422.1|11420.1|11425.6|11423.6|11425.8|11423.8|11421.2|11419.2|343
1597803300000|2020-08-19 02:15:00|11425.5|11423.5|11425|11423|11426.8|11424.8|11423.8|11421.8|75
1597803600000|2020-08-19 02:20:00|11424.8|11422.8|11423.5|11421.5|11425.1|11423.1|11421.7|11419.7|115
1597803900000|2020-08-19 02:25:00|11423.3|11421.3|11422.2|11420.2|11425|11423|11421.7|11419.7|58
1597804200000|2020-08-19 02:30:00|11422.3|11420.3|11423.7|11421.7|11424.2|11422.2|11421.6|11419.6|86
1597804500000|2020-08-19 02:35:00|11423.8|11421.8|11424.5|11422.5|11425.2|11423.2|11423.3|11421.3|88
1597804800000|2020-08-19 02:40:00|11424.3|11422.3|11422.3|11420.3|11424.8|11422.8|11420.2|11418.2|189
1597805100000|2020-08-19 02:45:00|11422.6|11420.6|11421.2|11419.2|11422.8|11420.8|11420.7|11418.7|89
1597805400000|2020-08-19 02:50:00|11421.3|11419.3|11421.3|11419.3|11423.2|11421.2|11421|11419|67
1597805700000|2020-08-19 02:55:00|11421.5|11419.5|11420.7|11418.7|11422.1|11420.1|11420.1|11418.1|76
1597806000000|2020-08-19 03:00:00|11420.8|11418.8|11423.6|11421.6|11424.1|11422.1|11420|11418|114
1597806300000|2020-08-19 03:05:00|11423.5|11421.5|11424|11422|11424.2|11422.2|11422|11420|94
1597806600000|2020-08-19 03:10:00|11423.8|11421.8|11425.1|11423.1|11425.2|11423.2|11423.3|11421.3|99
1597806900000|2020-08-19 03:15:00|11425.2|11423.2|11429.7|11427.7|11431.8|11429.8|11424.6|11422.6|363
1597807200000|2020-08-19 03:20:00|11429.8|11427.8|11430.1|11428.1|11432|11430|11429.3|11427.3|191
1597807500000|2020-08-19 03:25:00|11429.8|11427.8|11430.3|11428.3|11430.7|11428.7|11427.6|11425.6|168
1597807800000|2020-08-19 03:30:00|11430.7|11428.7|11434|11432|11434.5|11432.5|11428.6|11426.6|339
1597808100000|2020-08-19 03:35:00|11433.8|11431.8|11432.3|11430.3|11434.7|11432.7|11431.6|11429.6|149
1597808400000|2020-08-19 03:40:00|11432.1|11430.1|11430.7|11428.7|11432.5|11430.5|11430.1|11428.1|111
1597808700000|2020-08-19 03:45:00|11430.6|11428.6|11430|11428|11431|11429|11429.8|11427.8|93
1597809000000|2020-08-19 03:50:00|11430.1|11428.1|11429.8|11427.8|11430.3|11428.3|11428.1|11426.1|139
1597809300000|2020-08-19 03:55:00|11430|11428|11428.7|11426.7|11430.6|11428.6|11427.8|11425.8|105
1597809600000|2020-08-19 04:00:00|11428.8|11426.8|11428.2|11426.2|11430|11428|11426.5|11424.5|109
1597809900000|2020-08-19 04:05:00|11427.8|11425.8|11427.1|11425.1|11429.8|11427.8|11426.3|11424.3|126
1597810200000|2020-08-19 04:10:00|11427.2|11425.2|11427.1|11425.1|11427.5|11425.5|11425.8|11423.8|83
1597810500000|2020-08-19 04:15:00|11426.8|11424.8|11424.2|11422.2|11427.5|11425.5|11423.6|11421.6|169
1597810800000|2020-08-19 04:20:00|11424.1|11422.1|11422.8|11420.8|11424.3|11422.3|11421.6|11419.6|195
1597811100000|2020-08-19 04:25:00|11422.3|11420.3|11421.8|11419.8|11422.7|11420.7|11421.2|11419.2|119
1597811400000|2020-08-19 04:30:00|11422|11420|11421.5|11419.5|11422|11420|11419|11417|244
1597811700000|2020-08-19 04:35:00|11421.2|11419.2|11424.7|11422.7|11425.7|11423.7|11421|11419|189
1597812000000|2020-08-19 04:40:00|11424.5|11422.5|11423.7|11421.7|11425.3|11423.3|11423.1|11421.1|116
1597812300000|2020-08-19 04:45:00|11423.6|11421.6|11423.2|11421.2|11424.7|11422.7|11422.7|11420.7|80
1597812600000|2020-08-19 04:50:00|11423.1|11421.1|11422.5|11420.5|11423.3|11421.3|11420.2|11418.2|117
1597812900000|2020-08-19 04:55:00|11422.6|11420.6|11422.7|11420.7|11424.8|11422.8|11422.6|11420.6|114
1597813200000|2020-08-19 05:00:00|11422.6|11420.6|11424.6|11422.6|11426.1|11424.1|11421.7|11419.7|168
1597813500000|2020-08-19 05:05:00|11424.3|11422.3|11425.7|11423.7|11425.8|11423.8|11424.2|11422.2|83
1597813800000|2020-08-19 05:10:00|11425.8|11423.8|11425.3|11423.3|11426.2|11424.2|11424.2|11422.2|88
1597814100000|2020-08-19 05:15:00|11425.6|11423.6|11427.7|11425.7|11427.8|11425.8|11425.3|11423.3|103
1597814400000|2020-08-19 05:20:00|11427.6|11425.6|11425.2|11423.2|11427.7|11425.7|11424.3|11422.3|108
1597814700000|2020-08-19 05:25:00|11424.8|11422.8|11423.2|11421.2|11425.3|11423.3|11422.8|11420.8|81
1597815000000|2020-08-19 05:30:00|11423.6|11421.6|11423.1|11421.1|11427.2|11425.2|11423.1|11421.1|228
1597815300000|2020-08-19 05:35:00|11423.2|11421.2|11421.6|11419.6|11425.5|11423.5|11419.5|11417.5|263
1597815600000|2020-08-19 05:40:00|11421.7|11419.7|11414|11412|11421.7|11419.7|11412.8|11410.8|522
1597815900000|2020-08-19 05:45:00|11413.5|11411.5|11413.6|11411.6|11415.6|11413.6|11411.3|11409.3|357
1597816200000|2020-08-19 05:50:00|11413.7|11411.7|11416.1|11414.1|11417.2|11415.2|11412.6|11410.6|225
1597816500000|2020-08-19 05:55:00|11415.8|11413.8|11417.3|11415.3|11418.2|11416.2|11414|11412|165
1597816800000|2020-08-19 06:00:00|11417.5|11415.5|11422.7|11420.7|11422.8|11420.8|11415|11413|331
1597817100000|2020-08-19 06:05:00|11422.8|11420.8|11418|11416|11422.8|11420.8|11416.3|11414.3|323
1597817400000|2020-08-19 06:10:00|11417.8|11415.8|11414|11412|11417.8|11415.8|11411.7|11409.7|363
1597817700000|2020-08-19 06:15:00|11414.1|11412.1|11419.3|11417.3|11420.6|11418.6|11414.1|11412.1|213
1597818000000|2020-08-19 06:20:00|11419.5|11417.5|11419.8|11417.8|11423|11421|11417.6|11415.6|310
1597818300000|2020-08-19 06:25:00|11420|11418|11416.8|11414.8|11420.2|11418.2|11416.8|11414.8|196
1597818600000|2020-08-19 06:30:00|11417|11415|11415.5|11413.5|11417.3|11415.3|11414.6|11412.6|137
1597818900000|2020-08-19 06:35:00|11415.6|11413.6|11415.5|11413.5|11419.1|11417.1|11415.2|11413.2|114
1597819200000|2020-08-19 06:40:00|11415.3|11413.3|11412.2|11410.2|11415.5|11413.5|11411.8|11409.8|154
1597819500000|2020-08-19 06:45:00|11412.1|11410.1|11411.1|11409.1|11415.3|11413.3|11410.1|11408.1|289
1597819800000|2020-08-19 06:50:00|11411|11409|11413|11411|11414|11412|11410.1|11408.1|324
1597820100000|2020-08-19 06:55:00|11412.8|11410.8|11412.6|11410.6|11413.6|11411.6|11410.6|11408.6|271
1597820400000|2020-08-19 07:00:00|11412.5|11410.5|11409|11407|11413.5|11411.5|11404.3|11402.3|927
1597820700000|2020-08-19 07:05:00|11409.3|11407.3|11410.8|11408.8|11411.3|11409.3|11406.8|11404.8|469
1597821000000|2020-08-19 07:10:00|11410.7|11408.7|11417.2|11415.2|11418.5|11416.5|11410.2|11408.2|553
1597821300000|2020-08-19 07:15:00|11416.8|11414.8|11409.8|11407.8|11418.6|11416.6|11409.5|11407.5|496
1597821600000|2020-08-19 07:20:00|11409.7|11407.7|11406|11404|11410.7|11408.7|11397.7|11395.7|1019
1597821900000|2020-08-19 07:25:00|11406.1|11404.1|11412.2|11410.2|11413.5|11411.5|11404.6|11402.6|713
1597822200000|2020-08-19 07:30:00|11412.1|11410.1|11421.1|11419.1|11422.2|11420.2|11411.7|11409.7|755
1597822500000|2020-08-19 07:35:00|11420.8|11418.8|11421.8|11419.8|11423.3|11421.3|11420.3|11418.3|320
1597822800000|2020-08-19 07:40:00|11422.1|11420.1|11423|11421|11425.1|11423.1|11419.5|11417.5|301
1597823100000|2020-08-19 07:45:00|11423.1|11421.1|11427.8|11425.8|11428.5|11426.5|11423.1|11421.1|346
1597823400000|2020-08-19 07:50:00|11428|11426|11432.2|11430.2|11433.2|11431.2|11423.1|11421.1|501
1597823700000|2020-08-19 07:55:00|11431.8|11429.8|11428.1|11426.1|11433.2|11431.2|11427.6|11425.6|315
1597824000000|2020-08-19 08:00:00|11428.3|11426.3|11425|11423|11429|11427|11423.6|11421.6|446
1597824300000|2020-08-19 08:05:00|11424.8|11422.8|11423.1|11421.1|11425.3|11423.3|11422.2|11420.2|249
1597824600000|2020-08-19 08:10:00|11423|11421|11424.2|11422.2|11426.5|11424.5|11422.6|11420.6|324
1597824900000|2020-08-19 08:15:00|11424.5|11422.5|11428.6|11426.6|11430.2|11428.2|11423.8|11421.8|475
1597825200000|2020-08-19 08:20:00|11428.7|11426.7|11430.1|11428.1|11430.2|11428.2|11426.8|11424.8|209
1597825500000|2020-08-19 08:25:00|11430.5|11428.5|11430.1|11428.1|11432.3|11430.3|11429.6|11427.6|246
1597825800000|2020-08-19 08:30:00|11430|11428|11427.7|11425.7|11431.1|11429.1|11427.5|11425.5|252
1597826100000|2020-08-19 08:35:00|11427.6|11425.6|11425.2|11423.2|11427.6|11425.6|11424|11422|201
1597826400000|2020-08-19 08:40:00|11425.3|11423.3|11425.1|11423.1|11426.7|11424.7|11424.3|11422.3|178
1597826700000|2020-08-19 08:45:00|11425.2|11423.2|11423.8|11421.8|11427|11425|11421.7|11419.7|244
1597827000000|2020-08-19 08:50:00|11424|11422|11424.6|11422.6|11425.3|11423.3|11422.6|11420.6|175
1597827300000|2020-08-19 08:55:00|11424.7|11422.7|11422.7|11420.7|11428.2|11426.2|11422.3|11420.3|226
1597827600000|2020-08-19 09:00:00|11422.6|11420.6|11425|11423|11425.5|11423.5|11422|11420|175
1597827900000|2020-08-19 09:05:00|11425.1|11423.1|11428.1|11426.1|11429.3|11427.3|11424.1|11422.1|198
1597828200000|2020-08-19 09:10:00|11428.5|11426.5|11426.5|11424.5|11431.6|11429.6|11426.2|11424.2|263
1597828500000|2020-08-19 09:15:00|11426.6|11424.6|11429.2|11427.2|11429.5|11427.5|11426|11424|168
1597828800000|2020-08-19 09:20:00|11429.3|11427.3|11431|11429|11433.7|11431.7|11429.3|11427.3|250
1597829100000|2020-08-19 09:25:00|11431.1|11429.1|11431.7|11429.7|11431.7|11429.7|11429.3|11427.3|178
1597829400000|2020-08-19 09:30:00|11431.6|11429.6|11429.6|11427.6|11434|11432|11427.5|11425.5|200
1597829700000|2020-08-19 09:35:00|11429.7|11427.7|11430.8|11428.8|11434.1|11432.1|11429.1|11427.1|182
1597830000000|2020-08-19 09:40:00|11430.7|11428.7|11432.2|11430.2|11433.6|11431.6|11429.1|11427.1|184
1597830300000|2020-08-19 09:45:00|11432.1|11430.1|11428.7|11426.7|11432.3|11430.3|11426.5|11424.5|180
1597830600000|2020-08-19 09:50:00|11428.8|11426.8|11431.1|11429.1|11431.2|11429.2|11428.6|11426.6|104
1597830900000|2020-08-19 09:55:00|11431.2|11429.2|11431.6|11429.6|11432.8|11430.8|11430.7|11428.7|124
1597831200000|2020-08-19 10:00:00|11431.5|11429.5|11429.1|11427.1|11432.1|11430.1|11426.3|11424.3|395
1597831500000|2020-08-19 10:05:00|11429.2|11427.2|11426.3|11424.3|11432.3|11430.3|11425.3|11423.3|330
1597831800000|2020-08-19 10:10:00|11426.5|11424.5|11425.8|11423.8|11428.3|11426.3|11425.8|11423.8|131
1597832100000|2020-08-19 10:15:00|11426.1|11424.1|11425.5|11423.5|11427.3|11425.3|11424.7|11422.7|165
1597832400000|2020-08-19 10:20:00|11425.3|11423.3|11426.3|11424.3|11427.2|11425.2|11423.1|11421.1|173
1597832700000|2020-08-19 10:25:00|11426.5|11424.5|11425.2|11423.2|11426.5|11424.5|11422.7|11420.7|157
1597833000000|2020-08-19 10:30:00|11425.1|11423.1|11425.1|11423.1|11426.6|11424.6|11423.6|11421.6|150
1597833300000|2020-08-19 10:35:00|11425.2|11423.2|11428.7|11426.7|11429.6|11427.6|11425.1|11423.1|168
1597833600000|2020-08-19 10:40:00|11429.1|11427.1|11429.7|11427.7|11430.8|11428.8|11428.7|11426.7|230
1597833900000|2020-08-19 10:45:00|11429.6|11427.6|11429.3|11427.3|11430.1|11428.1|11428.2|11426.2|159
1597834200000|2020-08-19 10:50:00|11429.2|11427.2|11430.3|11428.3|11432|11430|11428.5|11426.5|226
1597834500000|2020-08-19 10:55:00|11430.2|11428.2|11428.7|11426.7|11431.3|11429.3|11428.2|11426.2|130
1597834800000|2020-08-19 11:00:00|11428.8|11426.8|11430.5|11428.5|11431.3|11429.3|11428.7|11426.7|150
1597835100000|2020-08-19 11:05:00|11430.6|11428.6|11430|11428|11431.1|11429.1|11429.6|11427.6|95
1597835400000|2020-08-19 11:10:00|11429.7|11427.7|11421.2|11419.2|11429.7|11427.7|11420.1|11418.1|405
1597835700000|2020-08-19 11:15:00|11421|11419|11414.7|11412.7|11422.3|11420.3|11412.6|11410.6|562
1597836000000|2020-08-19 11:20:00|11415|11413|11411.5|11409.5|11417.1|11415.1|11410.5|11408.5|576
1597836300000|2020-08-19 11:25:00|11411.2|11409.2|11404.6|11402.6|11411.2|11409.2|11403.7|11401.7|763
1597836600000|2020-08-19 11:30:00|11404.5|11402.5|11404.6|11402.6|11406|11404|11401.2|11399.2|757
1597836900000|2020-08-19 11:35:00|11405|11403|11406.6|11404.6|11408|11406|11402.3|11400.3|540
1597837200000|2020-08-19 11:40:00|11407|11405|11404|11402|11409.2|11407.2|11401.6|11399.6|674
1597837500000|2020-08-19 11:45:00|11404.3|11402.3|11406.8|11404.8|11408.8|11406.8|11403.3|11401.3|534
1597837800000|2020-08-19 11:50:00|11406.5|11404.5|11404.2|11402.2|11408.6|11406.6|11403.5|11401.5|299
1597838100000|2020-08-19 11:55:00|11404.5|11402.5|11406.2|11404.2|11408.6|11406.6|11403.7|11401.7|366
1597838400000|2020-08-19 12:00:00|11406.1|11404.1|11409.5|11407.5|11411.5|11409.5|11404.8|11402.8|628
1597838700000|2020-08-19 12:05:00|11409.3|11407.3|11395.7|11393.7|11409.3|11407.3|11392.5|11390.5|1319
1597839000000|2020-08-19 12:10:00|11395.8|11393.8|11392.2|11390.2|11400.7|11398.7|11390.3|11388.3|1210
1597839300000|2020-08-19 12:15:00|11392|11390|11379.8|11377.8|11392.8|11390.8|11379.2|11377.2|2418
1597839600000|2020-08-19 12:20:00|11380|11378|11382.5|11380.5|11388.1|11386.1|11379.7|11377.7|989
1597839900000|2020-08-19 12:25:00|11382.7|11380.7|11387|11385|11388.6|11386.6|11380.1|11378.1|870
1597840200000|2020-08-19 12:30:00|11387.1|11385.1|11387.7|11385.7|11389.3|11387.3|11386|11384|473
1597840500000|2020-08-19 12:35:00|11387.2|11385.2|11389.2|11387.2|11391.1|11389.1|11387.1|11385.1|579
1597840800000|2020-08-19 12:40:00|11389.7|11387.7|11382.7|11380.7|11392.2|11390.2|11382.7|11380.7|555
1597841100000|2020-08-19 12:45:00|11382.8|11380.8|11389.5|11387.5|11391.2|11389.2|11382.1|11380.1|692
1597841400000|2020-08-19 12:50:00|11388.8|11386.8|11390.7|11388.7|11390.8|11388.8|11386.5|11384.5|528
1597841700000|2020-08-19 12:55:00|11391|11389|11385.5|11383.5|11391.5|11389.5|11383.8|11381.8|872
1597842000000|2020-08-19 13:00:00|11386|11384|11383.7|11381.7|11387.1|11385.1|11383.1|11381.1|767
1597842300000|2020-08-19 13:05:00|11383.8|11381.8|11387|11385|11387.8|11385.8|11383.5|11381.5|646
1597842600000|2020-08-19 13:10:00|11387.1|11385.1|11386|11384|11388.2|11386.2|11384.7|11382.7|515
1597842900000|2020-08-19 13:15:00|11386.1|11384.1|11394.2|11392.2|11395|11393|11385.3|11383.3|897
1597843200000|2020-08-19 13:20:00|11394.1|11392.1|11394.2|11392.2|11394.2|11392.2|11390.1|11388.1|613
1597843500000|2020-08-19 13:25:00|11393.8|11391.8|11397.7|11395.7|11399.7|11397.7|11392.1|11390.1|1401
1597843800000|2020-08-19 13:30:00|11397.2|11396.2|11399.1|11398.1|11408.4|11407.4|11373.9|11372.9|11682
1597844100000|2020-08-19 13:35:00|11398.9|11397.9|11400.8|11399.8|11419.2|11418.2|11396.9|11395.9|10469
1597844400000|2020-08-19 13:40:00|11400.7|11399.7|11375.7|11374.7|11400.7|11399.7|11371.6|11370.6|10660
1597844700000|2020-08-19 13:45:00|11376.1|11375.1|11352.2|11351.2|11381.6|11380.6|11349.3|11348.3|11136
1597845000000|2020-08-19 13:50:00|11351.9|11350.9|11349.2|11348.2|11363.9|11362.9|11342.8|11341.8|7793
1597845300000|2020-08-19 13:55:00|11348.9|11347.9|11357.1|11356.1|11363.2|11362.2|11337.7|11336.7|7395
1597845600000|2020-08-19 14:00:00|11356.2|11355.2|11368.3|11367.3|11373.2|11372.2|11350.7|11349.7|6889
1597845900000|2020-08-19 14:05:00|11368.4|11367.4|11376.4|11375.4|11381.7|11380.7|11364.9|11363.9|4800
1597846200000|2020-08-19 14:10:00|11376|11375|11384|11383|11384|11383|11372|11371|4275
1597846500000|2020-08-19 14:15:00|11384.5|11383.5|11395.2|11394.2|11396.7|11395.7|11381.9|11380.9|4503
1597846800000|2020-08-19 14:20:00|11395.7|11394.7|11403.6|11402.6|11403.6|11402.6|11387|11386|4802
1597847100000|2020-08-19 14:25:00|11403.1|11402.1|11404.4|11403.4|11405.7|11404.7|11395.4|11394.4|3950
1597847400000|2020-08-19 14:30:00|11404.5|11403.5|11406.7|11405.7|11413.9|11412.9|11399.9|11398.9|4585
1597847700000|2020-08-19 14:35:00|11407|11406|11412|11411|11416.6|11415.6|11406.9|11405.9|3337
1597848000000|2020-08-19 14:40:00|11411.9|11410.9|11402.2|11401.2|11414.9|11413.9|11400|11399|4526
1597848300000|2020-08-19 14:45:00|11402.1|11401.1|11406.2|11405.2|11409.2|11408.2|11392.2|11391.2|4849
1597848600000|2020-08-19 14:50:00|11406|11405|11406.4|11405.4|11412.9|11411.9|11401.7|11400.7|3195
1597848900000|2020-08-19 14:55:00|11406.1|11405.1|11410|11409|11412|11411|11399.6|11398.6|3091
1597849200000|2020-08-19 15:00:00|11410.7|11409.7|11404.7|11403.7|11420.9|11419.9|11403.2|11402.2|5715
1597849500000|2020-08-19 15:05:00|11405|11404|11403.7|11402.7|11413.2|11412.2|11400.9|11399.9|2903
1597849800000|2020-08-19 15:10:00|11404.4|11403.4|11392|11391|11407.5|11406.5|11391.5|11390.5|3984
1597850100000|2020-08-19 15:15:00|11391.5|11390.5|11404.7|11403.7|11412.7|11411.7|11390.9|11389.9|4149
1597850400000|2020-08-19 15:20:00|11405.2|11404.2|11408.2|11407.2|11409|11408|11400.9|11399.9|2582
1597850700000|2020-08-19 15:25:00|11408|11407|11411.7|11410.7|11412.2|11411.2|11403.5|11402.5|2763
1597851000000|2020-08-19 15:30:00|11411.9|11410.9|11421.7|11420.7|11422.9|11421.9|11409.6|11408.6|4050
1597851300000|2020-08-19 15:35:00|11421.5|11420.5|11422|11421|11427.2|11426.2|11418.6|11417.6|3663
1597851600000|2020-08-19 15:40:00|11422.2|11421.2|11423.2|11422.2|11428.2|11427.2|11422.2|11421.2|1871
1597851900000|2020-08-19 15:45:00|11423.5|11422.5|11422.7|11421.7|11425.9|11424.9|11417.6|11416.6|2207
1597852200000|2020-08-19 15:50:00|11422.9|11421.9|11424.6|11423.6|11427.4|11426.4|11420|11419|1495
1597852500000|2020-08-19 15:55:00|11424.7|11423.7|11434.6|11433.6|11436|11435|11424.2|11423.2|3028
1597852800000|2020-08-19 16:00:00|11434.9|11433.9|11437.6|11436.6|11441.6|11440.6|11431.5|11430.5|2776
1597853100000|2020-08-19 16:05:00|11437.5|11436.5|11431|11430|11439.2|11438.2|11429.9|11428.9|2083
1597853400000|2020-08-19 16:10:00|11431.1|11430.1|11428.4|11427.4|11436.4|11435.4|11424.1|11423.1|3575
1597853700000|2020-08-19 16:15:00|11428.5|11427.5|11426.6|11425.6|11432.2|11431.2|11426|11425|1635
1597854000000|2020-08-19 16:20:00|11426.7|11425.7|11429.2|11428.2|11431.5|11430.5|11425.2|11424.2|1334
1597854300000|2020-08-19 16:25:00|11429.5|11428.5|11426|11425|11432.2|11431.2|11422|11421|1697
1597854600000|2020-08-19 16:30:00|11426.2|11425.2|11418.7|11417.7|11427.5|11426.5|11416.4|11415.4|2536
1597854900000|2020-08-19 16:35:00|11418.9|11417.9|11424.5|11423.5|11425.5|11424.5|11417.1|11416.1|2408
1597855200000|2020-08-19 16:40:00|11424.6|11423.6|11421.1|11420.1|11424.8|11423.8|11419.6|11418.6|1124
1597855500000|2020-08-19 16:45:00|11421.2|11420.2|11418.5|11417.5|11423.8|11422.8|11412.6|11411.6|1930
1597855800000|2020-08-19 16:50:00|11418.3|11417.3|11424.3|11423.3|11426.6|11425.6|11417.7|11416.7|1553
1597856100000|2020-08-19 16:55:00|11424.2|11423.2|11427|11426|11428.3|11427.3|11420.2|11419.2|1544
1597856400000|2020-08-19 17:00:00|11426.8|11425.8|11422.5|11421.5|11427.8|11426.8|11418.5|11417.5|1539
1597856700000|2020-08-19 17:05:00|11422.3|11421.3|11419.8|11418.8|11426.1|11425.1|11419.1|11418.1|1007
1597857000000|2020-08-19 17:10:00|11419.7|11418.7|11423.1|11422.1|11424.8|11423.8|11417.2|11416.2|1105
1597857300000|2020-08-19 17:15:00|11423.3|11422.3|11424.5|11423.5|11427.6|11426.6|11420.8|11419.8|966
1597857600000|2020-08-19 17:20:00|11424.8|11423.8|11423.3|11422.3|11425.1|11424.1|11419.5|11418.5|1000
1597857900000|2020-08-19 17:25:00|11423.5|11422.5|11423.3|11422.3|11426|11425|11421.6|11420.6|606
1597858200000|2020-08-19 17:30:00|11423.5|11422.5|11430.6|11429.6|11433.8|11432.8|11422.8|11421.8|2066
1597858500000|2020-08-19 17:35:00|11430.7|11429.7|11435.6|11434.6|11436|11435|11427.1|11426.1|1653
1597858800000|2020-08-19 17:40:00|11435.7|11434.7|11434|11433|11435.7|11434.7|11429.7|11428.7|1430
1597859100000|2020-08-19 17:45:00|11433.8|11432.8|11433|11432|11435.3|11434.3|11429.2|11428.2|1167
1597859400000|2020-08-19 17:50:00|11433.1|11432.1|11428.5|11427.5|11433.7|11432.7|11426.3|11425.3|1267
1597859700000|2020-08-19 17:55:00|11428.6|11427.6|11429.3|11428.3|11432.3|11431.3|11424.6|11423.6|1042
1597860000000|2020-08-19 18:00:00|11429.5|11428.5|11429.2|11428.2|11434.3|11433.3|11426.2|11425.2|2192
1597860300000|2020-08-19 18:05:00|11429.3|11428.3|11406.8|11405.8|11429.7|11428.7|11391.3|11390.3|8328
1597860600000|2020-08-19 18:10:00|11407.1|11406.1|11382.6|11381.6|11407.6|11406.6|11381.7|11380.7|6251
1597860900000|2020-08-19 18:15:00|11382.8|11381.8|11356.6|11355.6|11388.6|11387.6|11356|11355|7803
1597861200000|2020-08-19 18:20:00|11356.3|11355.3|11354.2|11353.2|11361.7|11360.7|11315.6|11314.6|18182
1597861500000|2020-08-19 18:25:00|11354.1|11353.1|11343.6|11342.6|11363.3|11362.3|11328|11327|10384
1597861800000|2020-08-19 18:30:00|11344.2|11343.2|11360.5|11359.5|11364.6|11363.6|11334.6|11333.6|8351
1597862100000|2020-08-19 18:35:00|11360.6|11359.6|11355.8|11354.8|11362|11361|11341.2|11340.2|5766
1597862400000|2020-08-19 18:40:00|11357.3|11356.3|11351|11350|11362.1|11361.1|11343.6|11342.6|4593
1597862700000|2020-08-19 18:45:00|11350.8|11349.8|11364.6|11363.6|11369.6|11368.6|11350|11349|4379
1597863000000|2020-08-19 18:50:00|11364.8|11363.8|11376.3|11375.3|11377.6|11376.6|11363.5|11362.5|4648
1597863300000|2020-08-19 18:55:00|11377|11376|11376|11375|11388.6|11387.6|11375.6|11374.6|5890
1597863600000|2020-08-19 19:00:00|11376.1|11375.1|11364.3|11363.3|11379.2|11378.2|11360.3|11359.3|8723
1597863900000|2020-08-19 19:05:00|11364.1|11363.1|11370.6|11369.6|11374.6|11373.6|11361.5|11360.5|2583
1597864200000|2020-08-19 19:10:00|11371|11370|11363.1|11362.1|11378|11377|11361|11360|3413
1597864500000|2020-08-19 19:15:00|11362.8|11361.8|11356.6|11355.6|11370.1|11369.1|11355.1|11354.1|3386
1597864800000|2020-08-19 19:20:00|11357.6|11356.6|11347.8|11346.8|11361.6|11360.6|11346.7|11345.7|4326
1597865100000|2020-08-19 19:25:00|11348|11347|11346.1|11345.1|11362.8|11361.8|11340|11339|4664
1597865400000|2020-08-19 19:30:00|11346.7|11345.7|11346.6|11345.6|11355.1|11354.1|11343.6|11342.6|3619
1597865700000|2020-08-19 19:35:00|11346.5|11345.5|11339.3|11338.3|11352.5|11351.5|11337.3|11336.3|3365
1597866000000|2020-08-19 19:40:00|11339.6|11338.6|11352.3|11351.3|11355.6|11354.6|11332.2|11331.2|4893
1597866300000|2020-08-19 19:45:00|11352.6|11351.6|11317.8|11316.8|11353.3|11352.3|11314.8|11313.8|6454
1597866600000|2020-08-19 19:50:00|11314.6|11313.6|11315.1|11314.1|11326.5|11325.5|11304.5|11303.5|8080
1597866900000|2020-08-19 19:55:00|11315.3|11314.3|11324.3|11323.3|11330.8|11329.8|11310.8|11309.8|8044
1597867200000|2020-08-19 20:00:00|11323.9|11322.9|11328.4|11326.4|11329.4|11327.4|11317.4|11315.4|4222
1597867500000|2020-08-19 20:05:00|11328|11326|11335.4|11333.4|11339.5|11337.5|11326.4|11324.4|1781
1597867800000|2020-08-19 20:10:00|11334.9|11332.9|11339.3|11334.3|11341.5|11339.5|11333|11331|1745
1597868100000|2020-08-19 20:15:00|11338.7|11333.7|11336.3|11331.3|11339.8|11334.8|11336|11331|2
1597868400000|2020-08-19 20:20:00|11336.4|11331.4|11330.6|11325.6|11341.1|11336.1|11326.5|11321.5|0
1597868700000|2020-08-19 20:25:00|11328.9|11323.9|11332.2|11327.2|11333.2|11328.2|11328.9|11323.9|0
1597869000000|2020-08-19 20:30:00|11328.6|11326.6|11326.4|11324.4|11330.9|11328.9|11325.4|11323.4|543
1597869300000|2020-08-19 20:35:00|11325.4|11323.4|11324.1|11322.1|11327.4|11325.4|11323.4|11321.4|234
1597869600000|2020-08-19 20:40:00|11324.6|11322.6|11325.9|11323.9|11325.9|11323.9|11322.4|11320.4|239
1597869900000|2020-08-19 20:45:00|11326.1|11324.1|11328.9|11326.9|11329.6|11327.6|11325.1|11323.1|179
1597870200000|2020-08-19 20:50:00|11329.1|11327.1|11325.9|11323.9|11331.4|11329.4|11325.4|11323.4|294
1597870500000|2020-08-19 20:55:00|11326.1|11324.1|11329.1|11324.1|11329.1|11325.9|11323.6|11321.6|319
1597870800000|2020-08-19 21:00:00|11329.2|11324.2|11327.7|11322.7|11329.2|11324.2|11327.5|11322.5|0
1597871100000|2020-08-19 21:05:00|11327.8|11322.8|11329.6|11324.6|11329.6|11324.6|11327.4|11322.4|0
1597871400000|2020-08-19 21:10:00|11329.7|11324.7|11329.8|11324.8|11330.1|11325.1|11329.7|11324.7|0
1597871700000|2020-08-19 21:15:00|11329.9|11324.9|11331.1|11326.1|11332.3|11327.3|11329.9|11324.9|0
1597872000000|2020-08-19 21:20:00|11331|11326|11329.9|11324.9|11331.5|11326.5|11328.5|11323.5|0
1597872300000|2020-08-19 21:25:00|11330|11325|11328.6|11323.6|11330.6|11325.6|11328.3|11323.3|0
1597872600000|2020-08-19 21:30:00|11328.7|11323.7|11328.5|11323.5|11329.3|11324.3|11326.7|11321.7|0
1597872900000|2020-08-19 21:35:00|11328.8|11323.8|11329.7|11324.7|11330.1|11325.1|11327.6|11322.6|0
1597873200000|2020-08-19 21:40:00|11328.9|11323.9|11327.5|11322.5|11329.4|11324.4|11327.4|11322.4|0
1597873500000|2020-08-19 21:45:00|11328.8|11323.8|11328.7|11323.7|11328.8|11323.8|11327.6|11322.6|0
1597873800000|2020-08-19 21:50:00|11328.6|11323.6|11334.8|11329.8|11334.8|11329.8|11328.6|11323.6|0
1597874100000|2020-08-19 21:55:00|11334.6|11329.6|11335.8|11330.8|11335.8|11330.8|11333.1|11328.1|0
1597874400000|2020-08-19 22:00:00|11324.4|11322.4|11331.6|11329.6|11333.6|11331.6|11320.6|11318.6|575
1597874700000|2020-08-19 22:05:00|11332.5|11330.5|11332.1|11330.1|11332.5|11330.5|11328.1|11326.1|155
1597875000000|2020-08-19 22:10:00|11332.4|11330.4|11333|11331|11334|11332|11330.9|11328.9|117
1597875300000|2020-08-19 22:15:00|11333.4|11331.4|11334.9|11332.9|11335.4|11333.4|11333.4|11331.4|113
1597875600000|2020-08-19 22:20:00|11335.7|11333.7|11334.9|11332.9|11336|11334|11333.5|11331.5|107
1597875900000|2020-08-19 22:25:00|11334.7|11332.7|11330.4|11328.4|11335.5|11333.5|11328.2|11326.2|317
1597876200000|2020-08-19 22:30:00|11331.1|11329.1|11332.6|11330.6|11333|11331|11330.2|11328.2|87
1597876500000|2020-08-19 22:35:00|11332.5|11330.5|11333.4|11331.4|11334|11332|11331.5|11329.5|55
1597876800000|2020-08-19 22:40:00|11333.2|11331.2|11328.5|11326.5|11334|11332|11327.1|11325.1|225
1597877100000|2020-08-19 22:45:00|11328.4|11326.4|11330.1|11328.1|11330.1|11328.1|11325.1|11323.1|166
1597877400000|2020-08-19 22:50:00|11330|11328|11329.6|11327.6|11330|11328|11328.2|11326.2|55
1597877700000|2020-08-19 22:55:00|11329.5|11327.5|11323.6|11321.6|11329.9|11327.9|11323|11321|149
1597878000000|2020-08-19 23:00:00|11323.5|11321.5|11322.2|11320.2|11326.7|11324.7|11321.7|11319.7|180
1597878300000|2020-08-19 23:05:00|11322.1|11320.1|11320.1|11318.1|11323.1|11321.1|11317.5|11315.5|249
1597878600000|2020-08-19 23:10:00|11320|11318|11316.4|11314.4|11321.5|11319.5|11310.4|11308.4|403
1597878900000|2020-08-19 23:15:00|11316.2|11314.2|11317|11315|11319.7|11317.7|11312.4|11310.4|206
1597879200000|2020-08-19 23:20:00|11316.9|11314.9|11317.1|11315.1|11319|11317|11315.5|11313.5|96
1597879500000|2020-08-19 23:25:00|11316.9|11314.9|11309.7|11307.7|11316.9|11314.9|11309.2|11307.2|211
1597879800000|2020-08-19 23:30:00|11310.2|11308.2|11301|11299|11310.2|11308.2|11293.7|11291.7|1065
1597880100000|2020-08-19 23:35:00|11300.7|11298.7|11296.7|11294.7|11303.9|11301.9|11296.1|11294.1|413
1597880400000|2020-08-19 23:40:00|11296.9|11294.9|11298.1|11296.1|11300.5|11298.5|11295.9|11293.9|227
1597880700000|2020-08-19 23:45:00|11298.4|11296.4|11298.2|11296.2|11300.6|11298.6|11296.7|11294.7|257
1597881000000|2020-08-19 23:50:00|11298.1|11296.1|11295.9|11293.9|11298.1|11296.1|11289.6|11287.6|455
1597881300000|2020-08-19 23:55:00|11295.7|11293.7|11295.4|11293.4|11295.7|11293.7|11293.2|11291.2|223
1597881600000|2020-08-20 00:00:00|11295.5|11293.5|11295.4|11293.4|11296.1|11294.1|11289|11287|491
1597881900000|2020-08-20 00:05:00|11295.5|11293.5|11287.5|11285.5|11296.2|11294.2|11286.9|11284.9|337
1597882200000|2020-08-20 00:10:00|11287.9|11285.9|11290.5|11288.5|11293.5|11291.5|11284.7|11282.7|404
1597882500000|2020-08-20 00:15:00|11290.6|11288.6|11295.6|11293.6|11296.2|11294.2|11290.6|11288.6|335
1597882800000|2020-08-20 00:20:00|11295.7|11293.7|11294.1|11292.1|11295.7|11293.7|11293.9|11291.9|133
1597883100000|2020-08-20 00:25:00|11294.4|11292.4|11294.7|11292.7|11298.5|11296.5|11293.6|11291.6|325
1597883400000|2020-08-20 00:30:00|11294.6|11292.6|11305.6|11303.6|11305.9|11303.9|11292|11290|430
1597883700000|2020-08-20 00:35:00|11305|11303|11301.4|11299.4|11307.6|11305.6|11301.4|11299.4|312
1597884000000|2020-08-20 00:40:00|11301.2|11299.2|11298.9|11296.9|11304.6|11302.6|11297.6|11295.6|316
1597884300000|2020-08-20 00:45:00|11298.7|11296.7|11295.5|11293.5|11298.7|11296.7|11294.1|11292.1|331
1597884600000|2020-08-20 00:50:00|11295.4|11293.4|11292.5|11290.5|11302.6|11300.6|11292.5|11290.5|373
1597884900000|2020-08-20 00:55:00|11292.9|11290.9|11299|11297|11299.9|11297.9|11290|11288|288
1597885200000|2020-08-20 01:00:00|11299.1|11297.1|11293.7|11291.7|11299.9|11297.9|11291|11289|313
1597885500000|2020-08-20 01:05:00|11293.4|11291.4|11293.5|11291.5|11297.5|11295.5|11293.2|11291.2|143
1597885800000|2020-08-20 01:10:00|11293.2|11291.2|11276.6|11274.6|11294.1|11292.1|11271.7|11269.7|773
1597886100000|2020-08-20 01:15:00|11276.4|11274.4|11278.2|11276.2|11282.1|11280.1|11275|11273|469
1597886400000|2020-08-20 01:20:00|11278|11276|11269|11267|11280.9|11278.9|11268.7|11266.7|826
1597886700000|2020-08-20 01:25:00|11268.7|11266.7|11272.9|11270.9|11274.5|11272.5|11268.2|11266.2|398
1597887000000|2020-08-20 01:30:00|11272.6|11270.6|11270.2|11268.2|11274.1|11272.1|11268.5|11266.5|420
1597887300000|2020-08-20 01:35:00|11270|11268|11273.7|11271.7|11275.9|11273.9|11266.6|11264.6|595
1597887600000|2020-08-20 01:40:00|11273.5|11271.5|11270.5|11268.5|11273.6|11271.6|11268.6|11266.6|291
1597887900000|2020-08-20 01:45:00|11270.4|11268.4|11268.6|11266.6|11274.9|11272.9|11267.2|11265.2|419
1597888200000|2020-08-20 01:50:00|11268.5|11266.5|11268.2|11266.2|11269.1|11267.1|11263.4|11261.4|536
1597888500000|2020-08-20 01:55:00|11268.1|11266.1|11264.2|11262.2|11268.2|11266.2|11263|11261|411
1597888800000|2020-08-20 02:00:00|11264|11262|11266.9|11264.9|11267.7|11265.7|11259.6|11257.6|472
1597889100000|2020-08-20 02:05:00|11266.7|11264.7|11268|11266|11269.2|11267.2|11264.6|11262.6|283
1597889400000|2020-08-20 02:10:00|11267.6|11265.6|11269.1|11267.1|11270.5|11268.5|11265|11263|282
1597889700000|2020-08-20 02:15:00|11268.7|11266.7|11271.6|11269.6|11272.7|11270.7|11267.6|11265.6|319
1597890000000|2020-08-20 02:20:00|11271.4|11269.4|11268.6|11266.6|11271.9|11269.9|11268|11266|236
1597890300000|2020-08-20 02:25:00|11268.4|11266.4|11267.7|11265.7|11269.1|11267.1|11264.5|11262.5|268
1597890600000|2020-08-20 02:30:00|11267.9|11265.9|11246|11244|11268|11266|11240.9|11238.9|1523
1597890900000|2020-08-20 02:35:00|11246.1|11244.1|11241.2|11239.2|11248.4|11246.4|11240.4|11238.4|1008
1597891200000|2020-08-20 02:40:00|11241.1|11239.1|11230.7|11228.7|11242.2|11240.2|11227.2|11225.2|1245
1597891500000|2020-08-20 02:45:00|11230.2|11228.2|11239.2|11237.2|11240.2|11238.2|11228.2|11226.2|850
1597891800000|2020-08-20 02:50:00|11239.1|11237.1|11244.7|11242.7|11246.5|11244.5|11236.5|11234.5|572
1597892100000|2020-08-20 02:55:00|11244.5|11242.5|11248.2|11246.2|11250.2|11248.2|11243|11241|428
1597892400000|2020-08-20 03:00:00|11248|11246|11251.2|11249.2|11253.1|11251.1|11247.9|11245.9|468
1597892700000|2020-08-20 03:05:00|11251|11249|11248.2|11246.2|11251.7|11249.7|11247.7|11245.7|207
1597893000000|2020-08-20 03:10:00|11248|11246|11252.6|11250.6|11253.4|11251.4|11245.1|11243.1|451
1597893300000|2020-08-20 03:15:00|11252.4|11250.4|11249.2|11247.2|11254|11252|11248.1|11246.1|344
1597893600000|2020-08-20 03:20:00|11248.7|11246.7|11252.7|11250.7|11253.2|11251.2|11244.2|11242.2|411
1597893900000|2020-08-20 03:25:00|11253.1|11251.1|11256.2|11254.2|11257.6|11255.6|11251.9|11249.9|438
1597894200000|2020-08-20 03:30:00|11255.9|11253.9|11252.6|11250.6|11256.1|11254.1|11249.2|11247.2|330
1597894500000|2020-08-20 03:35:00|11253|11251|11250.6|11248.6|11253.4|11251.4|11249.4|11247.4|216
1597894800000|2020-08-20 03:40:00|11250.5|11248.5|11252.1|11250.1|11253.6|11251.6|11248.6|11246.6|142
1597895100000|2020-08-20 03:45:00|11252.2|11250.2|11252.1|11250.1|11253.9|11251.9|11251|11249|203
1597895400000|2020-08-20 03:50:00|11252.2|11250.2|11255|11253|11255.2|11253.2|11247.1|11245.1|311
1597895700000|2020-08-20 03:55:00|11255.1|11253.1|11262.6|11260.6|11265.9|11263.9|11255.1|11253.1|655
1597896000000|2020-08-20 04:00:00|11262.7|11260.7|11262.6|11260.6|11265|11263|11260.2|11258.2|249
1597896300000|2020-08-20 04:05:00|11262.7|11260.7|11266.6|11264.6|11267.2|11265.2|11262.7|11260.7|693
1597896600000|2020-08-20 04:10:00|11266.5|11264.5|11269|11267|11269.2|11267.2|11264.4|11262.4|542
1597896900000|2020-08-20 04:15:00|11269.1|11267.1|11267.4|11265.4|11271.9|11269.9|11267.1|11265.1|432
1597897200000|2020-08-20 04:20:00|11267.7|11265.7|11264.1|11262.1|11267.7|11265.7|11262.9|11260.9|129
1597897500000|2020-08-20 04:25:00|11264|11262|11267.5|11265.5|11270.4|11268.4|11263.9|11261.9|231
1597897800000|2020-08-20 04:30:00|11267.6|11265.6|11267.1|11265.1|11269.7|11267.7|11266|11264|196
1597898100000|2020-08-20 04:35:00|11266.9|11264.9|11264.2|11262.2|11267.2|11265.2|11263.7|11261.7|154
1597898400000|2020-08-20 04:40:00|11264.1|11262.1|11264.9|11262.9|11267.2|11265.2|11263.6|11261.6|98
1597898700000|2020-08-20 04:45:00|11265|11263|11262.7|11260.7|11265.9|11263.9|11262.1|11260.1|71
1597899000000|2020-08-20 04:50:00|11262.6|11260.6|11257|11255|11263|11261|11256.7|11254.7|205
1597899300000|2020-08-20 04:55:00|11257.7|11255.7|11258|11256|11262.9|11260.9|11256.4|11254.4|250
1597899600000|2020-08-20 05:00:00|11257.9|11255.9|11263|11261|11264.1|11262.1|11256.6|11254.6|198
1597899900000|2020-08-20 05:05:00|11263.1|11261.1|11273.2|11271.2|11273.6|11271.6|11262.9|11260.9|449
1597900200000|2020-08-20 05:10:00|11273.4|11271.4|11272.5|11270.5|11275.4|11273.4|11271.2|11269.2|353
1597900500000|2020-08-20 05:15:00|11272.6|11270.6|11279.9|11277.9|11281|11279|11271.4|11269.4|456
1597900800000|2020-08-20 05:20:00|11281.1|11279.1|11280.9|11278.9|11287.7|11285.7|11278.7|11276.7|669
1597901100000|2020-08-20 05:25:00|11281|11279|11280|11278|11283.6|11281.6|11278|11276|222
1597901400000|2020-08-20 05:30:00|11279.9|11277.9|11276.4|11274.4|11281.2|11279.2|11275.1|11273.1|224
1597901700000|2020-08-20 05:35:00|11276.6|11274.6|11276|11274|11278.7|11276.7|11274.6|11272.6|144
1597902000000|2020-08-20 05:40:00|11275.2|11273.2|11271|11269|11276.6|11274.6|11269.4|11267.4|373
1597902300000|2020-08-20 05:45:00|11271.1|11269.1|11276.5|11274.5|11278.9|11276.9|11271|11269|310
1597902600000|2020-08-20 05:50:00|11276.6|11274.6|11276.1|11274.1|11281|11279|11275.9|11273.9|151
1597902900000|2020-08-20 05:55:00|11276|11274|11274.6|11272.6|11277.1|11275.1|11269|11267|318
1597903200000|2020-08-20 06:00:00|11274.4|11272.4|11277.2|11275.2|11286.2|11284.2|11273.1|11271.1|523
1597903500000|2020-08-20 06:05:00|11277|11275|11281.1|11279.1|11285.4|11283.4|11277|11275|349
1597903800000|2020-08-20 06:10:00|11281.2|11279.2|11280.5|11278.5|11283.6|11281.6|11278|11276|230
1597904100000|2020-08-20 06:15:00|11280.6|11278.6|11284.4|11282.4|11284.5|11282.5|11278.4|11276.4|247
1597904400000|2020-08-20 06:20:00|11284.7|11282.7|11278.7|11276.7|11284.9|11282.9|11277.9|11275.9|273
1597904700000|2020-08-20 06:25:00|11279.2|11277.2|11278.6|11276.6|11280.9|11278.9|11275.4|11273.4|234
1597905000000|2020-08-20 06:30:00|11278.5|11276.5|11284|11282|11288.9|11286.9|11277.7|11275.7|640
1597905300000|2020-08-20 06:35:00|11283.5|11281.5|11282.7|11280.7|11289.2|11287.2|11281.9|11279.9|242
1597905600000|2020-08-20 06:40:00|11282.5|11280.5|11283.1|11281.1|11286|11284|11281.6|11279.6|224
1597905900000|2020-08-20 06:45:00|11283.2|11281.2|11267.6|11265.6|11283.9|11281.9|11266.4|11264.4|742
1597906200000|2020-08-20 06:50:00|11267|11265|11275.7|11273.7|11275.7|11273.7|11267|11265|570
1597906500000|2020-08-20 06:55:00|11276.2|11274.2|11274.5|11272.5|11276.6|11274.6|11271.2|11269.2|249
1597906800000|2020-08-20 07:00:00|11275.6|11273.6|11271.6|11269.6|11279|11277|11263.9|11261.9|914
1597907100000|2020-08-20 07:05:00|11271.4|11269.4|11283|11281|11285.5|11283.5|11268|11266|983
1597907400000|2020-08-20 07:10:00|11282.9|11280.9|11276.2|11274.2|11285.5|11283.5|11274.1|11272.1|566
1597907700000|2020-08-20 07:15:00|11276.1|11274.1|11277.5|11275.5|11280.7|11278.7|11274.6|11272.6|408
1597908000000|2020-08-20 07:20:00|11278.4|11276.4|11300.2|11298.2|11301.1|11299.1|11277.1|11275.1|1388
1597908300000|2020-08-20 07:25:00|11300.4|11298.4|11295.7|11293.7|11300.5|11298.5|11293.2|11291.2|468
1597908600000|2020-08-20 07:30:00|11295.5|11293.5|11296.7|11294.7|11299.7|11297.7|11293.2|11291.2|487
1597908900000|2020-08-20 07:35:00|11296.1|11294.1|11302.5|11300.5|11303.6|11301.6|11295.6|11293.6|548
1597909200000|2020-08-20 07:40:00|11302.6|11300.6|11301.5|11299.5|11305.1|11303.1|11299.5|11297.5|810
1597909500000|2020-08-20 07:45:00|11301.4|11299.4|11297.1|11295.1|11303.2|11301.2|11297|11295|512
1597909800000|2020-08-20 07:50:00|11297.2|11295.2|11300.1|11298.1|11301|11299|11294.9|11292.9|456
1597910100000|2020-08-20 07:55:00|11300.2|11298.2|11298.4|11296.4|11304.2|11302.2|11296.6|11294.6|561
1597910400000|2020-08-20 08:00:00|11298.5|11296.5|11299|11297|11300.1|11298.1|11296.2|11294.2|348
1597910700000|2020-08-20 08:05:00|11298.9|11296.9|11296.6|11294.6|11299.5|11297.5|11294.6|11292.6|478
1597911000000|2020-08-20 08:10:00|11296.7|11294.7|11291.2|11289.2|11298.6|11296.6|11290.5|11288.5|532
1597911300000|2020-08-20 08:15:00|11291.4|11289.4|11279.2|11277.2|11291.4|11289.4|11274.9|11272.9|1135
1597911600000|2020-08-20 08:20:00|11279.4|11277.4|11275.1|11273.1|11281.1|11279.1|11273.2|11271.2|877
1597911900000|2020-08-20 08:25:00|11275|11273|11272.2|11270.2|11275|11273|11266|11264|924
1597912200000|2020-08-20 08:30:00|11272.4|11270.4|11270|11268|11273.1|11271.1|11266.4|11264.4|484
1597912500000|2020-08-20 08:35:00|11269.9|11267.9|11278.1|11276.1|11281.1|11279.1|11267.1|11265.1|778
1597912800000|2020-08-20 08:40:00|11278|11276|11282.2|11280.2|11283.6|11281.6|11275.7|11273.7|380
1597913100000|2020-08-20 08:45:00|11282|11280|11286.7|11284.7|11288.1|11286.1|11280.7|11278.7|461
1597913400000|2020-08-20 08:50:00|11286.6|11284.6|11296|11294|11299.4|11297.4|11284.6|11282.6|847
1597913700000|2020-08-20 08:55:00|11295.9|11293.9|11298|11296|11303.5|11301.5|11293.5|11291.5|732
1597914000000|2020-08-20 09:00:00|11298.1|11296.1|11294.9|11292.9|11300.9|11298.9|11294.2|11292.2|510
1597914300000|2020-08-20 09:05:00|11295|11293|11298.2|11296.2|11299.7|11297.7|11295|11293|253
1597914600000|2020-08-20 09:10:00|11298.4|11296.4|11296.4|11294.4|11301.6|11299.6|11296|11294|451
1597914900000|2020-08-20 09:15:00|11296.5|11294.5|11294.2|11292.2|11297.9|11295.9|11293.4|11291.4|375
1597915200000|2020-08-20 09:20:00|11294|11292|11292.9|11290.9|11295.6|11293.6|11292.6|11290.6|218
1597915500000|2020-08-20 09:25:00|11292.7|11290.7|11298.4|11296.4|11298.7|11296.7|11291.5|11289.5|273
1597915800000|2020-08-20 09:30:00|11298.5|11296.5|11298.7|11296.7|11300.2|11298.2|11295.6|11293.6|347
1597916100000|2020-08-20 09:35:00|11298.9|11296.9|11300.2|11298.2|11300.6|11298.6|11296.2|11294.2|192
1597916400000|2020-08-20 09:40:00|11300|11298|11311.7|11309.7|11312|11310|11299.9|11297.9|653
1597916700000|2020-08-20 09:45:00|11311.9|11309.9|11315.9|11313.9|11316|11314|11308.1|11306.1|625
1597917000000|2020-08-20 09:50:00|11316|11314|11315.1|11313.1|11318.1|11316.1|11313.2|11311.2|425
1597917300000|2020-08-20 09:55:00|11315.2|11313.2|11316.2|11314.2|11321.6|11319.6|11315|11313|530
1597917600000|2020-08-20 10:00:00|11316.4|11314.4|11314|11312|11318.5|11316.5|11312.7|11310.7|466
1597917900000|2020-08-20 10:05:00|11314.1|11312.1|11320.6|11318.6|11320.7|11318.7|11313.6|11311.6|291
1597918200000|2020-08-20 10:10:00|11321.6|11319.6|11323.7|11321.7|11325.6|11323.6|11319.4|11317.4|587
1597918500000|2020-08-20 10:15:00|11323.6|11321.6|11326.9|11324.9|11328.1|11326.1|11323.6|11321.6|521
1597918800000|2020-08-20 10:20:00|11326.7|11324.7|11333.7|11331.7|11335.7|11333.7|11323.6|11321.6|901
1597919100000|2020-08-20 10:25:00|11333.4|11331.4|11331.9|11329.9|11336|11334|11331|11329|575
1597919400000|2020-08-20 10:30:00|11332.1|11330.1|11335.2|11333.2|11340.2|11338.2|11331.5|11329.5|544
1597919700000|2020-08-20 10:35:00|11335.4|11333.4|11332.5|11330.5|11335.4|11333.4|11332.2|11330.2|210
1597920000000|2020-08-20 10:40:00|11332.6|11330.6|11333.1|11331.1|11335|11333|11331.2|11329.2|364
1597920300000|2020-08-20 10:45:00|11333|11331|11328.6|11326.6|11333.9|11331.9|11327.4|11325.4|426
1597920600000|2020-08-20 10:50:00|11328.7|11326.7|11337.1|11335.1|11338.6|11336.6|11328.6|11326.6|496
1597920900000|2020-08-20 10:55:00|11336.7|11334.7|11337.9|11335.9|11342|11340|11334.5|11332.5|771
1597921200000|2020-08-20 11:00:00|11338.1|11336.1|11334.1|11332.1|11339.6|11337.6|11332.6|11330.6|652
1597921500000|2020-08-20 11:05:00|11333.9|11331.9|11327.9|11325.9|11334.6|11332.6|11327.7|11325.7|625
1597921800000|2020-08-20 11:10:00|11327.6|11325.6|11329.6|11327.6|11333.9|11331.9|11327.5|11325.5|432
1597922100000|2020-08-20 11:15:00|11329.7|11327.7|11322.1|11320.1|11330.9|11328.9|11321.9|11319.9|511
1597922400000|2020-08-20 11:20:00|11322|11320|11322.9|11320.9|11324.4|11322.4|11317.1|11315.1|880
1597922700000|2020-08-20 11:25:00|11323|11321|11321.5|11319.5|11324.1|11322.1|11320.9|11318.9|267
1597923000000|2020-08-20 11:30:00|11321.6|11319.6|11327.6|11325.6|11329|11327|11318.2|11316.2|616
1597923300000|2020-08-20 11:35:00|11327.9|11325.9|11326.6|11324.6|11336.2|11334.2|11325.1|11323.1|689
1597923600000|2020-08-20 11:40:00|11326.9|11324.9|11327.2|11325.2|11327.9|11325.9|11321.7|11319.7|542
1597923900000|2020-08-20 11:45:00|11327.4|11325.4|11326.2|11324.2|11333.1|11331.1|11326|11324|501
1597924200000|2020-08-20 11:50:00|11327|11325|11323.4|11321.4|11328.4|11326.4|11320.9|11318.9|614
1597924500000|2020-08-20 11:55:00|11323.6|11321.6|11328.9|11326.9|11330.6|11328.6|11323.6|11321.6|449
1597924800000|2020-08-20 12:00:00|11328.2|11326.2|11322.1|11320.1|11331.9|11329.9|11320.9|11318.9|767
1597925100000|2020-08-20 12:05:00|11322.2|11320.2|11323.6|11321.6|11327.4|11325.4|11317.5|11315.5|1071
1597925400000|2020-08-20 12:10:00|11323.9|11321.9|11318.5|11316.5|11326.4|11324.4|11318.4|11316.4|1055
1597925700000|2020-08-20 12:15:00|11318.7|11316.7|11312.1|11310.1|11320.4|11318.4|11311.9|11309.9|947
1597926000000|2020-08-20 12:20:00|11312|11310|11314.9|11312.9|11318.5|11316.5|11309.9|11307.9|759
1597926300000|2020-08-20 12:25:00|11315|11313|11322.7|11320.7|11323.1|11321.1|11314.9|11312.9|708
1597926600000|2020-08-20 12:30:00|11322.9|11320.9|11304.6|11302.6|11323.1|11321.1|11304.5|11302.5|1978
1597926900000|2020-08-20 12:35:00|11304.5|11302.5|11313.2|11311.2|11314|11312|11302.5|11300.5|1333
1597927200000|2020-08-20 12:40:00|11312.7|11310.7|11310.4|11308.4|11314.7|11312.7|11307.9|11305.9|857
1597927500000|2020-08-20 12:45:00|11309.9|11307.9|11313|11311|11317.6|11315.6|11308.4|11306.4|903
1597927800000|2020-08-20 12:50:00|11313.2|11311.2|11310.2|11308.2|11314.9|11312.9|11306.4|11304.4|565
1597928100000|2020-08-20 12:55:00|11310.1|11308.1|11309.1|11307.1|11313.6|11311.6|11308.4|11306.4|615
1597928400000|2020-08-20 13:00:00|11309.2|11307.2|11308.5|11306.5|11311|11309|11304.6|11302.6|905
1597928700000|2020-08-20 13:05:00|11308.4|11306.4|11299.1|11297.1|11308.6|11306.6|11298.5|11296.5|1231
1597929000000|2020-08-20 13:10:00|11298.9|11296.9|11291.9|11289.9|11302.9|11300.9|11291.6|11289.6|1461
1597929300000|2020-08-20 13:15:00|11291.6|11289.6|11297.1|11295.1|11300.1|11298.1|11291.6|11289.6|1510
1597929600000|2020-08-20 13:20:00|11296.7|11294.7|11295.1|11293.1|11299.9|11297.9|11294.4|11292.4|731
1597929900000|2020-08-20 13:25:00|11295|11293|11289.6|11287.6|11297.1|11295.1|11287.1|11285.1|1558
1597930200000|2020-08-20 13:30:00|11289.1|11288.1|11310.1|11309.1|11310.4|11309.4|11272.4|11271.4|13899
1597930500000|2020-08-20 13:35:00|11310.6|11309.6|11321.4|11320.4|11336.9|11335.9|11306.4|11305.4|11319
1597930800000|2020-08-20 13:40:00|11320|11319|11342.9|11341.9|11344.5|11343.5|11318.1|11317.1|9066
1597931100000|2020-08-20 13:45:00|11343.6|11342.6|11352.9|11351.9|11359.8|11358.8|11340.3|11339.3|8447
1597931400000|2020-08-20 13:50:00|11353.5|11352.5|11364.4|11363.4|11367|11366|11347.3|11346.3|6221
1597931700000|2020-08-20 13:55:00|11364.5|11363.5|11372.8|11371.8|11382.8|11381.8|11361.9|11360.9|8507
1597932000000|2020-08-20 14:00:00|11373.1|11372.1|11365.4|11364.4|11376.9|11375.9|11363|11362|5548
1597932300000|2020-08-20 14:05:00|11365.6|11364.6|11373.9|11372.9|11386.4|11385.4|11365.6|11364.6|7125
1597932600000|2020-08-20 14:10:00|11372.2|11371.2|11364.2|11363.2|11376.7|11375.7|11359.2|11358.2|4494
1597932900000|2020-08-20 14:15:00|11364|11363|11365.2|11364.2|11374.3|11373.3|11362.7|11361.7|4545
1597933200000|2020-08-20 14:20:00|11365|11364|11357.4|11356.4|11368.2|11367.2|11352.9|11351.9|5913
1597933500000|2020-08-20 14:25:00|11357.3|11356.3|11368.4|11367.4|11370.4|11369.4|11356.2|11355.2|4021
1597933800000|2020-08-20 14:30:00|11368.4|11367.4|11369.7|11368.7|11374.2|11373.2|11362.8|11361.8|4124
1597934100000|2020-08-20 14:35:00|11370.2|11369.2|11361.2|11360.2|11372.7|11371.7|11359.2|11358.2|3115
1597934400000|2020-08-20 14:40:00|11361.3|11360.3|11370.9|11369.9|11372|11371|11356.9|11355.9|3456
1597934700000|2020-08-20 14:45:00|11371|11370|11381.9|11380.9|11382.2|11381.2|11366.2|11365.2|3628
1597935000000|2020-08-20 14:50:00|11381.8|11380.8|11393.3|11392.3|11395.7|11394.7|11381.4|11380.4|5073
1597935300000|2020-08-20 14:55:00|11393.4|11392.4|11396.4|11395.4|11402.7|11401.7|11391.4|11390.4|4876
1597935600000|2020-08-20 15:00:00|11396.7|11395.7|11395|11394|11398.8|11397.8|11387.7|11386.7|3632
1597935900000|2020-08-20 15:05:00|11394.9|11393.9|11374.4|11373.4|11394.9|11393.9|11370.5|11369.5|5438
1597936200000|2020-08-20 15:10:00|11374.2|11373.2|11376.9|11375.9|11382.9|11381.9|11369.2|11368.2|3425
1597936500000|2020-08-20 15:15:00|11376.7|11375.7|11376.9|11375.9|11383.2|11382.2|11369|11368|2661
1597936800000|2020-08-20 15:20:00|11376.7|11375.7|11390.7|11389.7|11390.9|11389.9|11372.9|11371.9|2668
1597937100000|2020-08-20 15:25:00|11390.4|11389.4|11400.7|11399.7|11403|11402|11390.4|11389.4|3780
1597937400000|2020-08-20 15:30:00|11400.5|11399.5|11401.7|11400.7|11405|11404|11394.7|11393.7|3695
1597937700000|2020-08-20 15:35:00|11402|11401|11415.9|11414.9|11418.4|11417.4|11400.3|11399.3|5549
1597938000000|2020-08-20 15:40:00|11416|11415|11411.9|11410.9|11416.8|11415.8|11409.9|11408.9|2358
1597938300000|2020-08-20 15:45:00|11412.3|11411.3|11410.2|11409.2|11415.8|11414.8|11409|11408|1875
1597938600000|2020-08-20 15:50:00|11410.7|11409.7|11420.4|11419.4|11421.5|11420.5|11408.7|11407.7|3881
1597938900000|2020-08-20 15:55:00|11420.5|11419.5|11423.5|11422.5|11428|11427|11419.3|11418.3|3432
1597939200000|2020-08-20 16:00:00|11423.4|11422.4|11417.7|11416.7|11426.2|11425.2|11415|11414|3015
1597939500000|2020-08-20 16:05:00|11417.8|11416.8|11418.4|11417.4|11423.8|11422.8|11416.5|11415.5|1993
1597939800000|2020-08-20 16:10:00|11418.7|11417.7|11423.5|11422.5|11427.5|11426.5|11417.7|11416.7|1995
1597940100000|2020-08-20 16:15:00|11423.9|11422.9|11412.4|11411.4|11426.3|11425.3|11411.7|11410.7|2936
1597940400000|2020-08-20 16:20:00|11412.8|11411.8|11419.7|11418.7|11421.3|11420.3|11411.3|11410.3|2450
1597940700000|2020-08-20 16:25:00|11419.9|11418.9|11410.7|11409.7|11421.7|11420.7|11409.4|11408.4|1975
1597941000000|2020-08-20 16:30:00|11410.8|11409.8|11411|11410|11415.5|11414.5|11407.3|11406.3|2425
1597941300000|2020-08-20 16:35:00|11411.2|11410.2|11413.7|11412.7|11413.7|11412.7|11404.9|11403.9|1995
1597941600000|2020-08-20 16:40:00|11413.8|11412.8|11410.8|11409.8|11415.4|11414.4|11409.6|11408.6|1317
1597941900000|2020-08-20 16:45:00|11410.7|11409.7|11403.1|11402.1|11414.9|11413.9|11402.6|11401.6|2056
1597942200000|2020-08-20 16:50:00|11402.8|11401.8|11407.6|11406.6|11408.1|11407.1|11399.2|11398.2|1983
1597942500000|2020-08-20 16:55:00|11407.3|11406.3|11402.9|11401.9|11410.7|11409.7|11399.6|11398.6|1752
1597942800000|2020-08-20 17:00:00|11402.8|11401.8|11404.2|11403.2|11411.4|11410.4|11402.3|11401.3|1856
1597943100000|2020-08-20 17:05:00|11404.1|11403.1|11401.3|11400.3|11406.6|11405.6|11393.3|11392.3|2838
1597943400000|2020-08-20 17:10:00|11401.2|11400.2|11409.3|11408.3|11410.3|11409.3|11400.3|11399.3|1729
1597943700000|2020-08-20 17:15:00|11409.2|11408.2|11415.2|11414.2|11415.3|11414.3|11404.6|11403.6|2342
1597944000000|2020-08-20 17:20:00|11415.3|11414.3|11418.2|11417.2|11419.2|11418.2|11413.6|11412.6|1413
1597944300000|2020-08-20 17:25:00|11418.1|11417.1|11418.8|11417.8|11420.2|11419.2|11415.3|11414.3|1208
1597944600000|2020-08-20 17:30:00|11418.7|11417.7|11423.3|11422.3|11424.8|11423.8|11418.1|11417.1|2103
1597944900000|2020-08-20 17:35:00|11423.6|11422.6|11421.2|11420.2|11425.7|11424.7|11420.1|11419.1|1562
1597945200000|2020-08-20 17:40:00|11421.1|11420.1|11425.2|11424.2|11427.7|11426.7|11419.9|11418.9|1488
1597945500000|2020-08-20 17:45:00|11425.4|11424.4|11412.6|11411.6|11426.6|11425.6|11409.3|11408.3|2711
1597945800000|2020-08-20 17:50:00|11413.1|11412.1|11416.3|11415.3|11420.6|11419.6|11411.4|11410.4|1568
1597946100000|2020-08-20 17:55:00|11416.4|11415.4|11426.3|11425.3|11429.7|11428.7|11415.2|11414.2|2504
1597946400000|2020-08-20 18:00:00|11425.8|11424.8|11428.8|11427.8|11431.8|11430.8|11422.6|11421.6|2277
1597946700000|2020-08-20 18:05:00|11428.4|11427.4|11429.6|11428.6|11432.9|11431.9|11426.1|11425.1|1986
1597947000000|2020-08-20 18:10:00|11429.4|11428.4|11428.2|11427.2|11431.9|11430.9|11425.9|11424.9|1788
1597947300000|2020-08-20 18:15:00|11428.4|11427.4|11433.2|11432.2|11434.8|11433.8|11424.6|11423.6|2012
1597947600000|2020-08-20 18:20:00|11433.1|11432.1|11449.2|11448.2|11454.1|11453.1|11430.3|11429.3|8102
1597947900000|2020-08-20 18:25:00|11449.3|11448.3|11450.6|11449.6|11452.1|11451.1|11443.4|11442.4|2817
1597948200000|2020-08-20 18:30:00|11450.7|11449.7|11454.6|11453.6|11454.7|11453.7|11447.6|11446.6|1774
1597948500000|2020-08-20 18:35:00|11454.1|11453.1|11450.8|11449.8|11456.9|11455.9|11449.3|11448.3|1960
1597948800000|2020-08-20 18:40:00|11450.6|11449.6|11450.8|11449.8|11452.7|11451.7|11447.2|11446.2|1680
1597949100000|2020-08-20 18:45:00|11450.9|11449.9|11461.3|11460.3|11466.7|11465.7|11450.7|11449.7|3529
1597949400000|2020-08-20 18:50:00|11461.1|11460.1|11459.3|11458.3|11462.9|11461.9|11452.6|11451.6|2054
1597949700000|2020-08-20 18:55:00|11459.2|11458.2|11466.7|11465.7|11467.2|11466.2|11457.9|11456.9|2166
1597950000000|2020-08-20 19:00:00|11465.8|11464.8|11477.3|11476.3|11478.1|11477.1|11465.6|11464.6|4268
1597950300000|2020-08-20 19:05:00|11477.6|11476.6|11481.4|11480.4|11482.2|11481.2|11471.9|11470.9|3613
1597950600000|2020-08-20 19:10:00|11481.9|11480.9|11481.1|11480.1|11484.9|11483.9|11476.1|11475.1|3188
1597950900000|2020-08-20 19:15:00|11480.9|11479.9|11466.1|11465.1|11481.8|11480.8|11466.1|11465.1|2931
1597951200000|2020-08-20 19:20:00|11465.5|11464.5|11459.5|11458.5|11470.2|11469.2|11453.2|11452.2|4893
1597951500000|2020-08-20 19:25:00|11459.7|11458.7|11466.9|11465.9|11467|11466|11455|11454|3424
1597951800000|2020-08-20 19:30:00|11466.6|11465.6|11469.7|11468.7|11472.1|11471.1|11460.2|11459.2|4009
1597952100000|2020-08-20 19:35:00|11469.9|11468.9|11484|11483|11484.1|11483.1|11467.6|11466.6|4033
1597952400000|2020-08-20 19:40:00|11483.7|11482.7|11492.5|11491.5|11495.7|11494.7|11481.1|11480.1|5267
1597952700000|2020-08-20 19:45:00|11491.9|11490.9|11484.2|11483.2|11499.1|11498.1|11483.9|11482.9|5205
1597953000000|2020-08-20 19:50:00|11484.5|11483.5|11479|11478|11488.6|11487.6|11475.9|11474.9|7726
1597953300000|2020-08-20 19:55:00|11479.2|11478.2|11476.6|11475.6|11488.5|11487.5|11474.2|11473.2|8740
1597953600000|2020-08-20 20:00:00|11477.1|11475.1|11481.7|11479.7|11491.5|11489.5|11472|11470|4115
1597953900000|2020-08-20 20:05:00|11482|11480|11478.2|11476.2|11484.9|11482.9|11472.9|11470.9|1571
1597954200000|2020-08-20 20:10:00|11477.7|11475.7|11483.6|11478.6|11483.6|11480.5|11473.2|11471.2|2757
1597954500000|2020-08-20 20:15:00|11483.5|11478.5|11481|11476|11483.6|11478.6|11480.2|11475.2|2
1597954800000|2020-08-20 20:20:00|11480.9|11475.9|11480|11475|11480.9|11475.9|11480|11475|0
1597955100000|2020-08-20 20:25:00|11481.2|11476.2|11481.1|11476.1|11481.8|11476.8|11481|11476|0
1597955400000|2020-08-20 20:30:00|11481.3|11476.3|11487.5|11485.5|11487.7|11485.7|11478.2|11476.2|307
1597955700000|2020-08-20 20:35:00|11486.7|11484.7|11486.7|11484.7|11489|11487|11484.2|11482.2|187
1597956000000|2020-08-20 20:40:00|11486|11484|11486|11484|11488.2|11486.2|11483.7|11481.7|265
1597956300000|2020-08-20 20:45:00|11486.2|11484.2|11486.7|11484.7|11488|11486|11485|11483|317
1597956600000|2020-08-20 20:50:00|11487|11485|11489.7|11487.7|11489.7|11487.7|11485.5|11483.5|326
1597956900000|2020-08-20 20:55:00|11488.5|11486.5|11486.2|11481.2|11489.5|11487.5|11483.2|11481.2|308
1597957200000|2020-08-20 21:00:00|11485.3|11480.3|11488.5|11483.5|11491|11486|11485.3|11480.3|0
1597957500000|2020-08-20 21:05:00|11488.7|11483.7|11490|11485|11490.3|11485.3|11488.7|11483.7|0
1597957800000|2020-08-20 21:10:00|11489.4|11484.4|11489.5|11484.5|11490|11485|11488.8|11483.8|0
1597958100000|2020-08-20 21:15:00|11489.6|11484.6|11487.3|11482.3|11490.2|11485.2|11486.9|11481.9|0
1597958400000|2020-08-20 21:20:00|11488.2|11483.2|11490.6|11485.6|11490.6|11485.6|11488.2|11483.2|0
1597958700000|2020-08-20 21:25:00|11491|11486|11491.5|11486.5|11491.5|11486.5|11491|11486|0
1597959000000|2020-08-20 21:30:00|11491.4|11486.4|11490.2|11485.2|11491.4|11486.4|11489.3|11484.3|0
1597959300000|2020-08-20 21:35:00|11490.3|11485.3|11489.6|11484.6|11490.4|11485.4|11489.6|11484.6|0
1597959600000|2020-08-20 21:40:00|11489.9|11484.9|11488.6|11483.6|11489.9|11484.9|11488.6|11483.6|0
1597960200000|2020-08-20 21:50:00|11488.8|11483.8|11487.9|11482.9|11489.1|11484.1|11487.7|11482.7|0
1597960500000|2020-08-20 21:55:00|11487.8|11482.8|11487.3|11482.3|11489|11484|11486.6|11481.6|0
1597960800000|2020-08-20 22:00:00|11487.9|11482.9|11486.7|11484.7|11493|11491|11484.5|11482.5|373
1597961100000|2020-08-20 22:05:00|11486.5|11484.5|11488.5|11486.5|11489.5|11487.5|11486|11484|77
1597961400000|2020-08-20 22:10:00|11489.2|11487.2|11496|11494|11496.7|11494.7|11488.9|11486.9|389
1597961700000|2020-08-20 22:15:00|11495.9|11493.9|11494.5|11492.5|11497.7|11495.7|11494|11492|171
1597962000000|2020-08-20 22:20:00|11495|11493|11496.5|11494.5|11497.7|11495.7|11494.9|11492.9|145
1597962300000|2020-08-20 22:25:00|11496.4|11494.4|11496|11494|11497.4|11495.4|11495.5|11493.5|111
1597962600000|2020-08-20 22:30:00|11496.4|11494.4|11499.6|11497.6|11501.9|11499.9|11496.4|11494.4|411
1597962900000|2020-08-20 22:35:00|11499.5|11497.5|11498.2|11496.2|11499.9|11497.9|11496.7|11494.7|147
1597963200000|2020-08-20 22:40:00|11498|11496|11498.4|11496.4|11498.9|11496.9|11496.1|11494.1|121
1597963500000|2020-08-20 22:45:00|11498.2|11496.2|11496.1|11494.1|11498.2|11496.2|11495.6|11493.6|56
1597963800000|2020-08-20 22:50:00|11495.6|11493.6|11496.1|11494.1|11497.2|11495.2|11495.1|11493.1|80
1597964100000|2020-08-20 22:55:00|11496|11494|11495.1|11493.1|11496.1|11494.1|11494.1|11492.1|62
1597964400000|2020-08-20 23:00:00|11495.4|11493.4|11495.9|11493.9|11497.6|11495.6|11494.1|11492.1|122
1597964700000|2020-08-20 23:05:00|11495.5|11493.5|11495.7|11493.7|11496.2|11494.2|11494.6|11492.6|57
1597965000000|2020-08-20 23:10:00|11495.1|11493.1|11493.9|11491.9|11496.2|11494.2|11493.5|11491.5|134
1597965300000|2020-08-20 23:15:00|11493.2|11491.2|11498.4|11496.4|11498.4|11496.4|11492.7|11490.7|114
1597965600000|2020-08-20 23:20:00|11498.2|11496.2|11496.5|11494.5|11500.2|11498.2|11496|11494|157
1597965900000|2020-08-20 23:25:00|11496.6|11494.6|11499.4|11497.4|11500|11498|11496.4|11494.4|68
1597966200000|2020-08-20 23:30:00|11499.5|11497.5|11497.2|11495.2|11499.6|11497.6|11497|11495|56
1597966500000|2020-08-20 23:35:00|11497.1|11495.1|11498.4|11496.4|11498.4|11496.4|11496.2|11494.2|47
1597966800000|2020-08-20 23:40:00|11498.5|11496.5|11498.5|11496.5|11499.2|11497.2|11496.5|11494.5|123
1597967100000|2020-08-20 23:45:00|11499.2|11497.2|11500.2|11498.2|11500.2|11498.2|11497.1|11495.1|116
1597967400000|2020-08-20 23:50:00|11500.5|11498.5|11505|11503|11505.1|11503.1|11499.9|11497.9|451
1597967700000|2020-08-20 23:55:00|11505.2|11503.2|11502.7|11500.7|11505.2|11503.2|11502.1|11500.1|191
1597968000000|2020-08-21 00:00:00|11503|11501|11513.2|11511.2|11515.4|11513.4|11502.7|11500.7|788
1597968300000|2020-08-21 00:05:00|11513.7|11511.7|11509.6|11507.6|11515.2|11513.2|11509|11507|456
1597968600000|2020-08-21 00:10:00|11509.7|11507.7|11511.4|11509.4|11514|11512|11509.6|11507.6|274
1597968900000|2020-08-21 00:15:00|11511.1|11509.1|11516.9|11514.9|11517|11515|11510.2|11508.2|416
1597969200000|2020-08-21 00:20:00|11517|11515|11513.2|11511.2|11518.4|11516.4|11512.4|11510.4|417
1597969500000|2020-08-21 00:25:00|11513.4|11511.4|11519.2|11517.2|11520.5|11518.5|11513.4|11511.4|332
1597969800000|2020-08-21 00:30:00|11519|11517|11514.7|11512.7|11519.5|11517.5|11514.4|11512.4|427
1597970100000|2020-08-21 00:35:00|11515|11513|11515.4|11513.4|11516.1|11514.1|11512.2|11510.2|339
1597970400000|2020-08-21 00:40:00|11515.5|11513.5|11513.2|11511.2|11515.7|11513.7|11512.7|11510.7|255
1597970700000|2020-08-21 00:45:00|11513.1|11511.1|11508.9|11506.9|11516.2|11514.2|11508.9|11506.9|391
1597971000000|2020-08-21 00:50:00|11508.7|11506.7|11512.7|11510.7|11513|11511|11507.7|11505.7|347
1597971300000|2020-08-21 00:55:00|11512.9|11510.9|11520.9|11518.9|11521.1|11519.1|11512.7|11510.7|414
1597971600000|2020-08-21 01:00:00|11521.2|11519.2|11518.6|11516.6|11527.1|11525.1|11518.5|11516.5|768
1597971900000|2020-08-21 01:05:00|11518.7|11516.7|11513.7|11511.7|11526.1|11524.1|11513.7|11511.7|460
1597972200000|2020-08-21 01:10:00|11514|11512|11514.1|11512.1|11517.6|11515.6|11511.7|11509.7|451
1597972500000|2020-08-21 01:15:00|11514|11512|11518|11516|11519.6|11517.6|11513.9|11511.9|253
1597972800000|2020-08-21 01:20:00|11518.7|11516.7|11511|11509|11520|11518|11508.7|11506.7|626
1597973100000|2020-08-21 01:25:00|11511.1|11509.1|11510.2|11508.2|11513.4|11511.4|11508.1|11506.1|410
1597973400000|2020-08-21 01:30:00|11510.5|11508.5|11505.6|11503.6|11511|11509|11504.6|11502.6|676
1597973700000|2020-08-21 01:35:00|11505.5|11503.5|11506.1|11504.1|11508.9|11506.9|11499.4|11497.4|792
1597974000000|2020-08-21 01:40:00|11506|11504|11509|11507|11511|11509|11504.1|11502.1|310
1597974300000|2020-08-21 01:45:00|11508.6|11506.6|11501.2|11499.2|11512.5|11510.5|11498.6|11496.6|451
1597974600000|2020-08-21 01:50:00|11501.4|11499.4|11507.5|11505.5|11507.5|11505.5|11499.4|11497.4|404
1597974900000|2020-08-21 01:55:00|11507.4|11505.4|11504.5|11502.5|11507.4|11505.4|11502|11500|158
1597975200000|2020-08-21 02:00:00|11504.6|11502.6|11507.4|11505.4|11508.4|11506.4|11500.4|11498.4|254
1597975500000|2020-08-21 02:05:00|11507.5|11505.5|11505.1|11503.1|11508.5|11506.5|11502.2|11500.2|193
1597975800000|2020-08-21 02:10:00|11505|11503|11499.7|11497.7|11505.1|11503.1|11497.2|11495.2|214
1597976100000|2020-08-21 02:15:00|11499.5|11497.5|11498.2|11496.2|11501.5|11499.5|11496.4|11494.4|207
1597976400000|2020-08-21 02:20:00|11498.1|11496.1|11499.5|11497.5|11501.1|11499.1|11496.1|11494.1|142
1597976700000|2020-08-21 02:25:00|11499.4|11497.4|11500|11498|11501.1|11499.1|11496|11494|96
1597977000000|2020-08-21 02:30:00|11500.1|11498.1|11501.1|11499.1|11502|11500|11497.6|11495.6|208
1597977300000|2020-08-21 02:35:00|11501.5|11499.5|11499.1|11497.1|11501.7|11499.7|11498|11496|93
1597977600000|2020-08-21 02:40:00|11499|11497|11500.9|11498.9|11501.5|11499.5|11497.6|11495.6|120
1597977900000|2020-08-21 02:45:00|11501|11499|11499|11497|11501.7|11499.7|11497.7|11495.7|86
1597978200000|2020-08-21 02:50:00|11499.1|11497.1|11504.9|11502.9|11506.1|11504.1|11498.2|11496.2|190
1597978500000|2020-08-21 02:55:00|11505.1|11503.1|11506|11504|11507.9|11505.9|11503.6|11501.6|197
1597978800000|2020-08-21 03:00:00|11505.9|11503.9|11504.7|11502.7|11507.1|11505.1|11504.4|11502.4|116
1597979100000|2020-08-21 03:05:00|11505|11503|11509.5|11507.5|11510.1|11508.1|11505|11503|197
1597979400000|2020-08-21 03:10:00|11509.4|11507.4|11508.1|11506.1|11510.2|11508.2|11506|11504|130
1597979700000|2020-08-21 03:15:00|11508.4|11506.4|11510.2|11508.2|11510.5|11508.5|11505.5|11503.5|144
1597980000000|2020-08-21 03:20:00|11510.4|11508.4|11514|11512|11514|11512|11509.1|11507.1|252
1597980300000|2020-08-21 03:25:00|11514.1|11512.1|11512.5|11510.5|11515|11513|11512.2|11510.2|187
1597980600000|2020-08-21 03:30:00|11512.9|11510.9|11513.4|11511.4|11515|11513|11511.6|11509.6|141
1597980900000|2020-08-21 03:35:00|11513.5|11511.5|11511.7|11509.7|11514.5|11512.5|11511.6|11509.6|92
1597981200000|2020-08-21 03:40:00|11511.6|11509.6|11509.9|11507.9|11511.9|11509.9|11507.4|11505.4|141
1597981500000|2020-08-21 03:45:00|11510|11508|11508.9|11506.9|11511|11509|11507.5|11505.5|52
1597981800000|2020-08-21 03:50:00|11508.7|11506.7|11508.1|11506.1|11508.9|11506.9|11504.6|11502.6|164
1597982100000|2020-08-21 03:55:00|11508|11506|11507.6|11505.6|11508|11506|11506|11504|77
1597982400000|2020-08-21 04:00:00|11507.5|11505.5|11514.6|11512.6|11515.2|11513.2|11507|11505|278
1597982700000|2020-08-21 04:05:00|11514.5|11512.5|11512.2|11510.2|11516.5|11514.5|11512.1|11510.1|127
1597983000000|2020-08-21 04:10:00|11512.4|11510.4|11513.1|11511.1|11514|11512|11510.1|11508.1|100
1597983300000|2020-08-21 04:15:00|11513.2|11511.2|11511.2|11509.2|11513.7|11511.7|11510.4|11508.4|59
1597983600000|2020-08-21 04:20:00|11511.1|11509.1|11510.6|11508.6|11512.4|11510.4|11510.1|11508.1|39
1597983900000|2020-08-21 04:25:00|11510.9|11508.9|11509.2|11507.2|11511.1|11509.1|11504.9|11502.9|206
1597984200000|2020-08-21 04:30:00|11509.4|11507.4|11510.4|11508.4|11511.5|11509.5|11507.9|11505.9|82
1597984500000|2020-08-21 04:35:00|11510.2|11508.2|11506.6|11504.6|11510.2|11508.2|11506.6|11504.6|99
1597984800000|2020-08-21 04:40:00|11506.4|11504.4|11507.9|11505.9|11509|11507|11503.6|11501.6|213
1597985100000|2020-08-21 04:45:00|11508|11506|11508.6|11506.6|11509.2|11507.2|11507.4|11505.4|114
1597985400000|2020-08-21 04:50:00|11508.5|11506.5|11508.6|11506.6|11510.7|11508.7|11507.5|11505.5|130
1597985700000|2020-08-21 04:55:00|11508.9|11506.9|11509.7|11507.7|11510.7|11508.7|11508.7|11506.7|62
1597986000000|2020-08-21 05:00:00|11509.6|11507.6|11510.7|11508.7|11512.2|11510.2|11505.9|11503.9|207
1597986300000|2020-08-21 05:05:00|11510.9|11508.9|11507.6|11505.6|11512.7|11510.7|11507.6|11505.6|142
1597986600000|2020-08-21 05:10:00|11507.5|11505.5|11507|11505|11509.7|11507.7|11505.7|11503.7|138
1597986900000|2020-08-21 05:15:00|11506.7|11504.7|11507.6|11505.6|11509.7|11507.7|11506.5|11504.5|86
1597987200000|2020-08-21 05:20:00|11507.7|11505.7|11505.6|11503.6|11508|11506|11504.9|11502.9|111
1597987500000|2020-08-21 05:25:00|11505.5|11503.5|11505.6|11503.6|11507|11505|11503.6|11501.6|140
1597987800000|2020-08-21 05:30:00|11506|11504|11503.9|11501.9|11506.4|11504.4|11501.5|11499.5|161
1597988100000|2020-08-21 05:35:00|11504|11502|11501.6|11499.6|11504.2|11502.2|11501.5|11499.5|91
1597988400000|2020-08-21 05:40:00|11501.5|11499.5|11499.2|11497.2|11502.6|11500.6|11499.1|11497.1|153
1597988700000|2020-08-21 05:45:00|11499.1|11497.1|11501.7|11499.7|11501.7|11499.7|11497.5|11495.5|156
1597989000000|2020-08-21 05:50:00|11502|11500|11501.6|11499.6|11502.4|11500.4|11499.4|11497.4|95
1597989300000|2020-08-21 05:55:00|11501.7|11499.7|11503.4|11501.4|11504.1|11502.1|11500.9|11498.9|102
1597989600000|2020-08-21 06:00:00|11503|11501|11498.6|11496.6|11505.7|11503.7|11496.1|11494.1|393
1597989900000|2020-08-21 06:05:00|11498.5|11496.5|11499.7|11497.7|11501.6|11499.6|11498.2|11496.2|222
1597990200000|2020-08-21 06:10:00|11499.6|11497.6|11503.6|11501.6|11503.6|11501.6|11498.6|11496.6|153
1597990500000|2020-08-21 06:15:00|11503|11501|11507.5|11505.5|11507.5|11505.5|11501|11499|195
1597990800000|2020-08-21 06:20:00|11507.6|11505.6|11508.6|11506.6|11509.9|11507.9|11505.9|11503.9|193
1597991100000|2020-08-21 06:25:00|11508.4|11506.4|11501.9|11499.9|11510|11508|11501.4|11499.4|198
1597991400000|2020-08-21 06:30:00|11501.7|11499.7|11500.6|11498.6|11502.5|11500.5|11499.6|11497.6|257
1597991700000|2020-08-21 06:35:00|11500.1|11498.1|11506.2|11504.2|11507|11505|11499.1|11497.1|176
1597992000000|2020-08-21 06:40:00|11506.4|11504.4|11506.9|11504.9|11509.2|11507.2|11506.2|11504.2|152
1597992300000|2020-08-21 06:45:00|11507|11505|11508.4|11506.4|11508.4|11506.4|11502.1|11500.1|191
1597992600000|2020-08-21 06:50:00|11508.5|11506.5|11509|11507|11509.6|11507.6|11507.4|11505.4|133
1597992900000|2020-08-21 06:55:00|11509.4|11507.4|11507.2|11505.2|11510.4|11508.4|11506.5|11504.5|158
1597993200000|2020-08-21 07:00:00|11507.1|11505.1|11501.1|11499.1|11509.4|11507.4|11500.2|11498.2|552
1597993500000|2020-08-21 07:05:00|11500.9|11498.9|11498.4|11496.4|11507.2|11505.2|11496.1|11494.1|493
1597993800000|2020-08-21 07:10:00|11498.6|11496.6|11493.9|11491.9|11499.2|11497.2|11490.2|11488.2|766
1597994100000|2020-08-21 07:15:00|11486.1|11484.1|11477.9|11475.9|11487|11485|11471.9|11469.9|2158
1597994400000|2020-08-21 07:20:00|11477.7|11475.7|11478.9|11476.9|11479.6|11477.6|11469.1|11467.1|823
1597994700000|2020-08-21 07:25:00|11479|11477|11480.6|11478.6|11481.1|11479.1|11476.1|11474.1|359
1597995000000|2020-08-21 07:30:00|11480.7|11478.7|11474.9|11472.9|11488.4|11486.4|11474.5|11472.5|871
1597995300000|2020-08-21 07:35:00|11474.7|11472.7|11480.2|11478.2|11485.5|11483.5|11472|11470|570
1597995600000|2020-08-21 07:40:00|11480.4|11478.4|11477.1|11475.1|11481|11479|11472.7|11470.7|467
1597995900000|2020-08-21 07:45:00|11477|11475|11482.2|11480.2|11485.4|11483.4|11475.7|11473.7|394
1597996200000|2020-08-21 07:50:00|11482.4|11480.4|11486.1|11484.1|11487.2|11485.2|11481.9|11479.9|550
1597996500000|2020-08-21 07:55:00|11486|11484|11489|11487|11493.1|11491.1|11485.4|11483.4|522
1597996800000|2020-08-21 08:00:00|11489.1|11487.1|11480.6|11478.6|11489.5|11487.5|11478.2|11476.2|638
1597997100000|2020-08-21 08:05:00|11480.7|11478.7|11481.1|11479.1|11486.4|11484.4|11478.6|11476.6|503
1597997400000|2020-08-21 08:10:00|11481|11479|11477.6|11475.6|11485.5|11483.5|11476.7|11474.7|515
1597997700000|2020-08-21 08:15:00|11477.5|11475.5|11485.4|11483.4|11488|11486|11477.5|11475.5|552
1597998000000|2020-08-21 08:20:00|11485.5|11483.5|11479.5|11477.5|11486.1|11484.1|11477.7|11475.7|478
1597998300000|2020-08-21 08:25:00|11479.4|11477.4|11474.2|11472.2|11483.5|11481.5|11473.5|11471.5|776
1597998600000|2020-08-21 08:30:00|11474|11472|11474.2|11472.2|11477.7|11475.7|11464.5|11462.5|1005
1597998900000|2020-08-21 08:35:00|11474.1|11472.1|11475|11473|11477.2|11475.2|11470.5|11468.5|653
1597999200000|2020-08-21 08:40:00|11474.6|11472.6|11471.6|11469.6|11474.7|11472.7|11468.4|11466.4|388
1597999500000|2020-08-21 08:45:00|11471.2|11469.2|11469.5|11467.5|11478|11476|11468|11466|652
1597999800000|2020-08-21 08:50:00|11469.6|11467.6|11475.2|11473.2|11476|11474|11467.2|11465.2|452
1598000100000|2020-08-21 08:55:00|11475.1|11473.1|11480.7|11478.7|11481.6|11479.6|11473.7|11471.7|473
1598000400000|2020-08-21 09:00:00|11480.9|11478.9|11483|11481|11484.7|11482.7|11474.7|11472.7|542
1598000700000|2020-08-21 09:05:00|11483.4|11481.4|11484.7|11482.7|11486.4|11484.4|11482|11480|307
1598001000000|2020-08-21 09:10:00|11484.6|11482.6|11483.5|11481.5|11486.5|11484.5|11482.7|11480.7|403
1598001300000|2020-08-21 09:15:00|11483.4|11481.4|11487.1|11485.1|11487.5|11485.5|11478.6|11476.6|390
1598001600000|2020-08-21 09:20:00|11487.2|11485.2|11487.7|11485.7|11489.1|11487.1|11485.6|11483.6|218
1598001900000|2020-08-21 09:25:00|11487.9|11485.9|11487.7|11485.7|11490.2|11488.2|11486.6|11484.6|322
1598002200000|2020-08-21 09:30:00|11487.9|11485.9|11485.9|11483.9|11488.5|11486.5|11482.5|11480.5|238
1598002500000|2020-08-21 09:35:00|11485.6|11483.6|11487.2|11485.2|11489.5|11487.5|11485.2|11483.2|277
1598002800000|2020-08-21 09:40:00|11487.6|11485.6|11487.4|11485.4|11489.5|11487.5|11484|11482|313
1598003100000|2020-08-21 09:45:00|11487|11485|11496.6|11494.6|11498.9|11496.9|11485.6|11483.6|782
1598003400000|2020-08-21 09:50:00|11496.5|11494.5|11494.4|11492.4|11497.2|11495.2|11493.6|11491.6|599
1598003700000|2020-08-21 09:55:00|11494.2|11492.2|11495.2|11493.2|11497.4|11495.4|11494|11492|259
1598004000000|2020-08-21 10:00:00|11495.1|11493.1|11493.6|11491.6|11495.5|11493.5|11490.5|11488.5|521
1598004300000|2020-08-21 10:05:00|11493.7|11491.7|11488.4|11486.4|11496.2|11494.2|11486.9|11484.9|405
1598004600000|2020-08-21 10:10:00|11488.2|11486.2|11489.7|11487.7|11489.7|11487.7|11482.2|11480.2|570
1598004900000|2020-08-21 10:15:00|11489.5|11487.5|11481.9|11479.9|11491.2|11489.2|11480.6|11478.6|534
1598005200000|2020-08-21 10:20:00|11481.7|11479.7|11478.6|11476.6|11482.7|11480.7|11477.6|11475.6|552
1598005500000|2020-08-21 10:25:00|11478.7|11476.7|11478.1|11476.1|11480|11478|11476.2|11474.2|423
1598005800000|2020-08-21 10:30:00|11478|11476|11471|11469|11480.4|11478.4|11471|11469|472
1598006100000|2020-08-21 10:35:00|11471.1|11469.1|11470.7|11468.7|11475.7|11473.7|11469.5|11467.5|424
1598006400000|2020-08-21 10:40:00|11470.6|11468.6|11469.1|11467.1|11472.5|11470.5|11466.2|11464.2|508
1598006700000|2020-08-21 10:45:00|11469.2|11467.2|11453.2|11451.2|11471.2|11469.2|11452.9|11450.9|1169
1598007000000|2020-08-21 10:50:00|11453.1|11451.1|11459.4|11457.4|11459.4|11457.4|11449|11447|925
1598007300000|2020-08-21 10:55:00|11459.5|11457.5|11465.2|11463.2|11465.5|11463.5|11457.9|11455.9|725
1598007600000|2020-08-21 11:00:00|11465.9|11463.9|11471.9|11469.9|11475.1|11473.1|11465.2|11463.2|961
1598007900000|2020-08-21 11:05:00|11472|11470|11469.9|11467.9|11472.6|11470.6|11466.5|11464.5|368
1598008200000|2020-08-21 11:10:00|11470.7|11468.7|11475.1|11473.1|11476.7|11474.7|11468.2|11466.2|519
1598008500000|2020-08-21 11:15:00|11475.2|11473.2|11472.2|11470.2|11476.1|11474.1|11469|11467|405
1598008800000|2020-08-21 11:20:00|11472.1|11470.1|11467.6|11465.6|11472.4|11470.4|11465|11463|661
1598009100000|2020-08-21 11:25:00|11467.5|11465.5|11469.7|11467.7|11469.9|11467.9|11464.5|11462.5|415
1598009400000|2020-08-21 11:30:00|11469.6|11467.6|11467.5|11465.5|11473|11471|11465.2|11463.2|474
1598009700000|2020-08-21 11:35:00|11467.4|11465.4|11456.5|11454.5|11467.6|11465.6|11454.9|11452.9|1006
1598010000000|2020-08-21 11:40:00|11456.2|11454.2|11463.5|11461.5|11466|11464|11454.6|11452.6|786
1598010300000|2020-08-21 11:45:00|11463.4|11461.4|11446.4|11444.4|11463.4|11461.4|11445.9|11443.9|1515
1598010600000|2020-08-21 11:50:00|11446.9|11444.9|11448.4|11446.4|11451.6|11449.6|11441.9|11439.9|1400
1598010900000|2020-08-21 11:55:00|11448.5|11446.5|11435.5|11433.5|11449.1|11447.1|11431.6|11429.6|2331
1598011200000|2020-08-21 12:00:00|11436.5|11434.5|11415.7|11413.7|11437.2|11435.2|11411.9|11409.9|4193
1598011500000|2020-08-21 12:05:00|11415.2|11413.2|11422.2|11420.2|11428.4|11426.4|11412.2|11410.2|1920
1598011800000|2020-08-21 12:10:00|11422.5|11420.5|11423.2|11421.2|11424.1|11422.1|11410.5|11408.5|2410
1598012100000|2020-08-21 12:15:00|11423.4|11421.4|11431.5|11429.5|11432.2|11430.2|11420|11418|1743
1598012400000|2020-08-21 12:20:00|11431.2|11429.2|11434.9|11432.9|11436|11434|11426.6|11424.6|1412
1598012700000|2020-08-21 12:25:00|11435.1|11433.1|11441|11439|11442.7|11440.7|11433|11431|1363
1598013000000|2020-08-21 12:30:00|11440.9|11438.9|11448|11446|11452.5|11450.5|11436.1|11434.1|1757
1598013300000|2020-08-21 12:35:00|11447.6|11445.6|11456.5|11454.5|11457.7|11455.7|11447.5|11445.5|1309
1598013600000|2020-08-21 12:40:00|11456.6|11454.6|11464.2|11462.2|11464.6|11462.6|11454|11452|1840
1598013900000|2020-08-21 12:45:00|11464|11462|11464.5|11462.5|11467.2|11465.2|11457.2|11455.2|1673
1598014200000|2020-08-21 12:50:00|11464.4|11462.4|11470|11468|11470.5|11468.5|11460.5|11458.5|2052
1598014500000|2020-08-21 12:55:00|11469.5|11467.5|11467.5|11465.5|11472.7|11470.7|11465|11463|2589
1598014800000|2020-08-21 13:00:00|11467.4|11465.4|11457.6|11455.6|11467.4|11465.4|11453|11451|2278
1598015100000|2020-08-21 13:05:00|11457.9|11455.9|11470.2|11468.2|11471.1|11469.1|11457.7|11455.7|2720
1598015400000|2020-08-21 13:10:00|11470.4|11468.4|11478.5|11476.5|11485.7|11483.7|11469.9|11467.9|3364
1598015700000|2020-08-21 13:15:00|11478.7|11476.7|11484.2|11482.2|11495|11493|11477.7|11475.7|2501
1598016000000|2020-08-21 13:20:00|11484.5|11482.5|11491.7|11489.7|11497.2|11495.2|11480.6|11478.6|2142
1598016300000|2020-08-21 13:25:00|11491.6|11489.6|11486|11484|11502.4|11500.4|11485.5|11483.5|5498
1598016600000|2020-08-21 13:30:00|11485.7|11483.7|11478.6|11477.6|11491.7|11490.7|11469|11468|15103
1598016900000|2020-08-21 13:35:00|11478.5|11477.5|11466.2|11465.2|11484.6|11483.6|11462.5|11461.5|11716
1598017200000|2020-08-21 13:40:00|11466.9|11465.9|11488.7|11487.7|11492.9|11491.9|11458.2|11457.2|10006
1598017500000|2020-08-21 13:45:00|11488.1|11487.1|11494.7|11493.7|11507.1|11506.1|11486.5|11485.5|8352
1598017800000|2020-08-21 13:50:00|11495|11494|11486.2|11485.2|11497.2|11496.2|11472|11471|7136
1598018100000|2020-08-21 13:55:00|11486|11485|11497|11496|11502.4|11501.4|11480.2|11479.2|4244
1598018400000|2020-08-21 14:00:00|11497.5|11496.5|11482.5|11481.5|11503|11502|11477|11476|5983
1598018700000|2020-08-21 14:05:00|11482.2|11481.2|11489|11488|11496.5|11495.5|11471|11470|5676
1598019000000|2020-08-21 14:10:00|11489.2|11488.2|11479.1|11478.1|11491.2|11490.2|11475|11474|5083
1598019300000|2020-08-21 14:15:00|11479|11478|11499.2|11498.2|11502.5|11501.5|11478.6|11477.6|4593
1598019600000|2020-08-21 14:20:00|11499.4|11498.4|11506.1|11505.1|11506.7|11505.7|11489|11488|4617
1598019900000|2020-08-21 14:25:00|11506.2|11505.2|11526.4|11525.4|11530.7|11529.7|11505.5|11504.5|6665
1598020200000|2020-08-21 14:30:00|11526.7|11525.7|11542.5|11541.5|11548.5|11547.5|11526.6|11525.6|6272
1598020500000|2020-08-21 14:35:00|11542.2|11541.2|11540|11539|11545|11544|11532.2|11531.2|4701
1598020800000|2020-08-21 14:40:00|11539.7|11538.7|11534.9|11533.9|11540.6|11539.6|11531.5|11530.5|3457
1598021100000|2020-08-21 14:45:00|11535.2|11534.2|11541.5|11540.5|11550.2|11549.2|11535|11534|4430
1598021400000|2020-08-21 14:50:00|11541.6|11540.6|11550.5|11549.5|11551|11550|11539.1|11538.1|4431
1598021700000|2020-08-21 14:55:00|11550.7|11549.7|11548.5|11547.5|11560.5|11559.5|11546|11545|5589
1598022000000|2020-08-21 15:00:00|11548.1|11547.1|11526.5|11525.5|11552.2|11551.2|11524.5|11523.5|6666
1598022300000|2020-08-21 15:05:00|11526.2|11525.2|11520.7|11519.7|11536.4|11535.4|11518.1|11517.1|4937
1598022600000|2020-08-21 15:10:00|11520.4|11519.4|11518.1|11517.1|11531.7|11530.7|11513.5|11512.5|4411
1598022900000|2020-08-21 15:15:00|11518.2|11517.2|11518.9|11517.9|11528.2|11527.2|11514.5|11513.5|4121
1598023200000|2020-08-21 15:20:00|11519|11518|11540.9|11539.9|11542|11541|11517.6|11516.6|3949
1598023500000|2020-08-21 15:25:00|11540.6|11539.6|11540|11539|11542.1|11541.1|11534.5|11533.5|2461
1598023800000|2020-08-21 15:30:00|11541.2|11540.2|11516.2|11515.2|11542.4|11541.4|11513|11512|3684
1598024100000|2020-08-21 15:35:00|11516.5|11515.5|11514.7|11513.7|11520.2|11519.2|11508.9|11507.9|4714
1598024400000|2020-08-21 15:40:00|11514.9|11513.9|11507.5|11506.5|11519.4|11518.4|11504|11503|3847
1598024700000|2020-08-21 15:45:00|11507.4|11506.4|11517.2|11516.2|11522.1|11521.1|11505.7|11504.7|3367
1598025000000|2020-08-21 15:50:00|11517.6|11516.6|11509.7|11508.7|11520.9|11519.9|11508.2|11507.2|4106
1598025300000|2020-08-21 15:55:00|11509.9|11508.9|11494.5|11493.5|11515.9|11514.9|11489.2|11488.2|4266
1598025600000|2020-08-21 16:00:00|11494.7|11493.7|11511.5|11510.5|11513.9|11512.9|11489.4|11488.4|5038
1598025900000|2020-08-21 16:05:00|11511.6|11510.6|11524.7|11523.7|11529.4|11528.4|11511.5|11510.5|4077
1598026200000|2020-08-21 16:10:00|11524.5|11523.5|11539|11538|11539.2|11538.2|11524.2|11523.2|2739
1598026500000|2020-08-21 16:15:00|11539.2|11538.2|11541.7|11540.7|11546.1|11545.1|11536.5|11535.5|3489
1598026800000|2020-08-21 16:20:00|11541.2|11540.2|11543.5|11542.5|11546|11545|11538.2|11537.2|2290
1598027100000|2020-08-21 16:25:00|11543.7|11542.7|11545.2|11544.2|11545.9|11544.9|11538.1|11537.1|2233
1598027400000|2020-08-21 16:30:00|11545.1|11544.1|11544.6|11543.6|11547|11546|11538.7|11537.7|1780
1598027700000|2020-08-21 16:35:00|11544.7|11543.7|11538.6|11537.6|11549.2|11548.2|11538.5|11537.5|2696
1598028000000|2020-08-21 16:40:00|11538.7|11537.7|11545.5|11544.5|11546.1|11545.1|11538.5|11537.5|1552
1598028300000|2020-08-21 16:45:00|11545.2|11544.2|11546.4|11545.4|11548.4|11547.4|11542.6|11541.6|1180
1598028600000|2020-08-21 16:50:00|11546.5|11545.5|11545.5|11544.5|11546.5|11545.5|11532.4|11531.4|2587
1598028900000|2020-08-21 16:55:00|11545.2|11544.2|11545.1|11544.1|11549|11548|11541.2|11540.2|1498
1598029200000|2020-08-21 17:00:00|11545.4|11544.4|11532.5|11531.5|11549|11548|11523.7|11522.7|4910
1598029500000|2020-08-21 17:05:00|11532.6|11531.6|11538.1|11537.1|11540|11539|11530.5|11529.5|1734
1598029800000|2020-08-21 17:10:00|11537.6|11536.6|11541.5|11540.5|11544|11543|11532.1|11531.1|1599
1598030100000|2020-08-21 17:15:00|11541.2|11540.2|11537|11536|11544.4|11543.4|11531.1|11530.1|1834
1598030400000|2020-08-21 17:20:00|11536.7|11535.7|11528.7|11527.7|11536.7|11535.7|11526|11525|1982
1598030700000|2020-08-21 17:25:00|11528.9|11527.9|11532.7|11531.7|11535.7|11534.7|11524|11523|2133
1598031000000|2020-08-21 17:30:00|11532|11531|11538.1|11537.1|11538.2|11537.2|11524.7|11523.7|1699
1598031300000|2020-08-21 17:35:00|11538|11537|11540.9|11539.9|11544.1|11543.1|11536.6|11535.6|1788
1598031600000|2020-08-21 17:40:00|11541|11540|11529.1|11528.1|11544|11543|11529.1|11528.1|1897
1598031900000|2020-08-21 17:45:00|11528.8|11527.8|11535.7|11534.7|11537.1|11536.1|11525.6|11524.6|1899
1598032200000|2020-08-21 17:50:00|11535.6|11534.6|11526.6|11525.6|11536.7|11535.7|11526.1|11525.1|1758
1598032500000|2020-08-21 17:55:00|11526.3|11525.3|11528.3|11527.3|11529.2|11528.2|11517.8|11516.8|2265
1598032800000|2020-08-21 18:00:00|11528.2|11527.2|11533.4|11532.4|11533.9|11532.9|11524.1|11523.1|2512
1598033100000|2020-08-21 18:05:00|11533.6|11532.6|11536.9|11535.9|11537.6|11536.6|11532.1|11531.1|1797
1598033400000|2020-08-21 18:10:00|11537.3|11536.3|11537.8|11536.8|11542.2|11541.2|11530.3|11529.3|2545
1598033700000|2020-08-21 18:15:00|11537.7|11536.7|11542.9|11541.9|11543.4|11542.4|11536.8|11535.8|1389
1598034000000|2020-08-21 18:20:00|11543.1|11542.1|11539.8|11538.8|11543.3|11542.3|11536.1|11535.1|1464
1598034300000|2020-08-21 18:25:00|11539.7|11538.7|11543.6|11542.6|11545.9|11544.9|11538.6|11537.6|1350
1598034600000|2020-08-21 18:30:00|11543.4|11542.4|11550.3|11549.3|11552.7|11551.7|11542.6|11541.6|2539
1598034900000|2020-08-21 18:35:00|11550.6|11549.6|11544.2|11543.2|11554.4|11553.4|11543.2|11542.2|2027
1598035200000|2020-08-21 18:40:00|11544.3|11543.3|11544.4|11543.4|11546.8|11545.8|11539.3|11538.3|1618
1598035500000|2020-08-21 18:45:00|11544.3|11543.3|11549.8|11548.8|11557.4|11556.4|11542.1|11541.1|3442
1598035800000|2020-08-21 18:50:00|11550.1|11549.1|11554.9|11553.9|11557.9|11556.9|11549.8|11548.8|1776
1598036100000|2020-08-21 18:55:00|11555.1|11554.1|11558.6|11557.6|11564.4|11563.4|11553.9|11552.9|2753
1598036400000|2020-08-21 19:00:00|11558.8|11557.8|11564.4|11563.4|11577.2|11576.2|11557.7|11556.7|5960
1598036700000|2020-08-21 19:05:00|11564.1|11563.1|11569.8|11568.8|11570.3|11569.3|11560.4|11559.4|2147
1598037000000|2020-08-21 19:10:00|11569.7|11568.7|11566.2|11565.2|11573.3|11572.3|11565.6|11564.6|2348
1598037300000|2020-08-21 19:15:00|11566.1|11565.1|11561.3|11560.3|11567.3|11566.3|11558.8|11557.8|2794
1598037600000|2020-08-21 19:20:00|11561.6|11560.6|11570.4|11569.4|11571.9|11570.9|11560.4|11559.4|2408
1598037900000|2020-08-21 19:25:00|11570.2|11569.2|11563.7|11562.7|11572.2|11571.2|11559.7|11558.7|2594
1598038200000|2020-08-21 19:30:00|11563.9|11562.9|11555.6|11554.6|11566.5|11565.5|11553.1|11552.1|2916
1598038500000|2020-08-21 19:35:00|11555.7|11554.7|11555.4|11554.4|11561.9|11560.9|11548.4|11547.4|3021
1598038800000|2020-08-21 19:40:00|11555.6|11554.6|11539.9|11538.9|11556|11555|11534.1|11533.1|4380
1598039100000|2020-08-21 19:45:00|11539.7|11538.7|11546.5|11545.5|11551.9|11550.9|11538.7|11537.7|3520
1598039400000|2020-08-21 19:50:00|11546.2|11545.2|11557.5|11556.5|11559.9|11558.9|11541.9|11540.9|4311
1598039700000|2020-08-21 19:55:00|11557.2|11556.2|11559|11558|11565.4|11564.4|11556.7|11555.7|7863
1598040000000|2020-08-21 20:00:00|11558.9|11557.9|11567.3|11565.3|11567.7|11565.7|11556.6|11554.6|3829
1598040300000|2020-08-21 20:05:00|11567.2|11565.2|11571.8|11569.8|11572.1|11570.1|11566.7|11564.7|1864
1598040600000|2020-08-21 20:10:00|11571.6|11569.6|11568.3|11563.3|11574.3|11572.3|11564.9|11562.9|2644
1598040900000|2020-08-21 20:15:00|11568.6|11563.6|11569.5|11564.5|11571.7|11566.7|11568.6|11563.6|4
1598041200000|2020-08-21 20:20:00|11569.4|11564.4|11568.8|11563.8|11569.8|11564.8|11568.2|11563.2|0
1598041500000|2020-08-21 20:25:00|11568.1|11563.1|11569.1|11564.1|11569.2|11564.2|11567.5|11562.5|0
1598041800000|2020-08-21 20:30:00|11567.6|11565.6|11568.6|11566.6|11569.8|11567.8|11565.3|11563.3|800
1598042100000|2020-08-21 20:35:00|11567.8|11565.8|11570.8|11568.8|11573.8|11571.8|11567.3|11565.3|701
1598042400000|2020-08-21 20:40:00|11571.1|11569.1|11570.6|11568.6|11571.6|11569.6|11569.8|11567.8|230
1598042700000|2020-08-21 20:45:00|11571.6|11569.6|11568.1|11566.1|11571.8|11569.8|11566.8|11564.8|308
1598043000000|2020-08-21 20:50:00|11567.3|11565.3|11569.3|11567.3|11569.3|11567.3|11566.8|11564.8|181
1598043300000|2020-08-21 20:55:00|11568.1|11566.1|11569.2|11564.2|11570.6|11568.6|11566.6|11563.9|240
1598043600000|2020-08-21 21:00:00|11569.3|11564.3|11569.5|11564.5|11569.5|11564.5|11569.3|11564.3|1
1598220000000|2020-08-23 22:00:00|11583.8|11581.8|11592.4|11590.4|11592.8|11590.8|11577.6|11575.6|1071
1598220300000|2020-08-23 22:05:00|11592.6|11590.6|11587.1|11585.1|11592.6|11590.6|11583.6|11581.6|428
1598220600000|2020-08-23 22:10:00|11587.9|11585.9|11584.4|11582.4|11589.7|11587.7|11582.1|11580.1|407
1598220900000|2020-08-23 22:15:00|11584.7|11582.7|11585.8|11583.8|11589.2|11587.2|11584.2|11582.2|304
1598221200000|2020-08-23 22:20:00|11586.2|11584.2|11587.9|11585.9|11590.8|11588.8|11585.8|11583.8|183
1598221500000|2020-08-23 22:25:00|11588.1|11586.1|11585.2|11583.2|11588.8|11586.8|11583.8|11581.8|159
1598221800000|2020-08-23 22:30:00|11585.3|11583.3|11586.2|11584.2|11586.3|11584.3|11583.2|11581.2|403
1598222100000|2020-08-23 22:35:00|11586.6|11584.6|11587.1|11585.1|11589.9|11587.9|11585.4|11583.4|415
1598222400000|2020-08-23 22:40:00|11586.9|11584.9|11590.1|11588.1|11590.9|11588.9|11586.7|11584.7|174
1598222700000|2020-08-23 22:45:00|11590.2|11588.2|11589.7|11587.7|11591.2|11589.2|11588.8|11586.8|125
1598223000000|2020-08-23 22:50:00|11589.6|11587.6|11589.8|11587.8|11590.6|11588.6|11588.8|11586.8|53
1598223300000|2020-08-23 22:55:00|11590.1|11588.1|11588.9|11586.9|11591.7|11589.7|11588.2|11586.2|266
1598223600000|2020-08-23 23:00:00|11589.1|11587.1|11595.3|11593.3|11597.4|11595.4|11589.1|11587.1|519
1598223900000|2020-08-23 23:05:00|11595.2|11593.2|11596.1|11594.1|11596.7|11594.7|11594.2|11592.2|130
1598224200000|2020-08-23 23:10:00|11596.2|11594.2|11593.7|11591.7|11596.2|11594.2|11593.3|11591.3|109
1598224500000|2020-08-23 23:15:00|11593.8|11591.8|11593.6|11591.6|11594.9|11592.9|11593.4|11591.4|62
1598224800000|2020-08-23 23:20:00|11593.7|11591.7|11595.3|11593.3|11595.4|11593.4|11592.4|11590.4|190
1598225100000|2020-08-23 23:25:00|11595.2|11593.2|11593.6|11591.6|11595.8|11593.8|11592.6|11590.6|165
1598225400000|2020-08-23 23:30:00|11593.4|11591.4|11591.4|11589.4|11593.6|11591.6|11589.1|11587.1|532
1598225700000|2020-08-23 23:35:00|11591.3|11589.3|11594.6|11592.6|11594.8|11592.8|11589.7|11587.7|154
1598226000000|2020-08-23 23:40:00|11594.4|11592.4|11593.2|11591.2|11594.8|11592.8|11592.8|11590.8|75
1598226300000|2020-08-23 23:45:00|11593.3|11591.3|11595.2|11593.2|11595.4|11593.4|11592.6|11590.6|228
1598226600000|2020-08-23 23:50:00|11594.9|11592.9|11589.7|11587.7|11595.3|11593.3|11586.1|11584.1|617
1598226900000|2020-08-23 23:55:00|11589.8|11587.8|11588.6|11586.6|11589.9|11587.9|11583.3|11581.3|730
1598227200000|2020-08-24 00:00:00|11588.7|11586.7|11580.2|11578.2|11589.6|11587.6|11578.1|11576.1|828
1598227500000|2020-08-24 00:05:00|11580.1|11578.1|11584.8|11582.8|11586.7|11584.7|11572.3|11570.3|992
1598227800000|2020-08-24 00:10:00|11584.9|11582.9|11584.6|11582.6|11588.3|11586.3|11580.1|11578.1|347
1598228100000|2020-08-24 00:15:00|11584.7|11582.7|11592.8|11590.8|11593.8|11591.8|11584.1|11582.1|499
1598228400000|2020-08-24 00:20:00|11592.7|11590.7|11592.9|11590.9|11595.8|11593.8|11590.9|11588.9|394
1598228700000|2020-08-24 00:25:00|11592.8|11590.8|11593.1|11591.1|11594.8|11592.8|11590.3|11588.3|170
1598229000000|2020-08-24 00:30:00|11592.9|11590.9|11593.6|11591.6|11595.7|11593.7|11589.4|11587.4|251
1598229300000|2020-08-24 00:35:00|11593.4|11591.4|11591.3|11589.3|11594.1|11592.1|11586.4|11584.4|324
1598229600000|2020-08-24 00:40:00|11591.2|11589.2|11588.8|11586.8|11591.2|11589.2|11586.9|11584.9|199
1598229900000|2020-08-24 00:45:00|11588.7|11586.7|11587.8|11585.8|11591.9|11589.9|11586.2|11584.2|156
1598230200000|2020-08-24 00:50:00|11587.9|11585.9|11594.8|11592.8|11595.8|11593.8|11586.3|11584.3|416
1598230500000|2020-08-24 00:55:00|11594.7|11592.7|11593.6|11591.6|11595.7|11593.7|11591.8|11589.8|141
1598230800000|2020-08-24 01:00:00|11593.4|11591.4|11591.9|11589.9|11595.9|11593.9|11588.8|11586.8|388
1598231100000|2020-08-24 01:05:00|11591.8|11589.8|11591.1|11589.1|11591.9|11589.9|11585.4|11583.4|330
1598231400000|2020-08-24 01:10:00|11590.6|11588.6|11589.9|11587.9|11592.6|11590.6|11585.2|11583.2|220
1598231700000|2020-08-24 01:15:00|11590.3|11588.3|11601.1|11599.1|11602.1|11600.1|11590.3|11588.3|759
1598232000000|2020-08-24 01:20:00|11601.2|11599.2|11600.6|11598.6|11603.8|11601.8|11600.3|11598.3|461
1598232300000|2020-08-24 01:25:00|11600.8|11598.8|11602.7|11600.7|11603.6|11601.6|11600.1|11598.1|319
1598232600000|2020-08-24 01:30:00|11602.8|11600.8|11601.8|11599.8|11604.3|11602.3|11599.8|11597.8|473
1598232900000|2020-08-24 01:35:00|11602.1|11600.1|11603.3|11601.3|11603.6|11601.6|11600.3|11598.3|264
1598233200000|2020-08-24 01:40:00|11603.6|11601.6|11602.3|11600.3|11610.8|11608.8|11602.1|11600.1|983
1598233500000|2020-08-24 01:45:00|11602.1|11600.1|11600.6|11598.6|11605.9|11603.9|11600.1|11598.1|346
1598233800000|2020-08-24 01:50:00|11600.8|11598.8|11602.7|11600.7|11603.8|11601.8|11599.6|11597.6|256
1598234100000|2020-08-24 01:55:00|11602.8|11600.8|11601.8|11599.8|11604.7|11602.7|11601.6|11599.6|192
1598234400000|2020-08-24 02:00:00|11601.9|11599.9|11606.3|11604.3|11606.3|11604.3|11601.7|11599.7|262
1598234700000|2020-08-24 02:05:00|11606.6|11604.6|11607.3|11605.3|11607.8|11605.8|11604.6|11602.6|292
1598235000000|2020-08-24 02:10:00|11607.4|11605.4|11610.6|11608.6|11611.6|11609.6|11606.9|11604.9|316
1598235300000|2020-08-24 02:15:00|11610.4|11608.4|11609.6|11607.6|11610.8|11608.8|11608.6|11606.6|362
1598235600000|2020-08-24 02:20:00|11609.7|11607.7|11611.6|11609.6|11613.3|11611.3|11609.7|11607.7|342
1598235900000|2020-08-24 02:25:00|11611.7|11609.7|11609.9|11607.9|11612.6|11610.6|11609.8|11607.8|195
1598236200000|2020-08-24 02:30:00|11609.8|11607.8|11609.1|11607.1|11612.4|11610.4|11608.8|11606.8|313
1598236500000|2020-08-24 02:35:00|11609.2|11607.2|11607.7|11605.7|11609.9|11607.9|11606.8|11604.8|258
1598236800000|2020-08-24 02:40:00|11607.8|11605.8|11607.1|11605.1|11610.8|11608.8|11606.7|11604.7|277
1598237100000|2020-08-24 02:45:00|11607.2|11605.2|11607.9|11605.9|11609.2|11607.2|11606.4|11604.4|205
1598237400000|2020-08-24 02:50:00|11607.8|11605.8|11607.2|11605.2|11608.7|11606.7|11604.1|11602.1|539
1598237700000|2020-08-24 02:55:00|11607.6|11605.6|11605.8|11603.8|11608.3|11606.3|11605.3|11603.3|219
1598238000000|2020-08-24 03:00:00|11605.7|11603.7|11608.2|11606.2|11608.9|11606.9|11605.3|11603.3|167
1598238300000|2020-08-24 03:05:00|11608.1|11606.1|11609.3|11607.3|11610.8|11608.8|11608.1|11606.1|208
1598238600000|2020-08-24 03:10:00|11609.4|11607.4|11609.4|11607.4|11612.4|11610.4|11608.7|11606.7|226
1598238900000|2020-08-24 03:15:00|11609.3|11607.3|11609.6|11607.6|11610.6|11608.6|11609.1|11607.1|161
1598239200000|2020-08-24 03:20:00|11609.8|11607.8|11610.6|11608.6|11614.6|11612.6|11609.1|11607.1|482
1598239500000|2020-08-24 03:25:00|11610.4|11608.4|11608.3|11606.3|11610.7|11608.7|11608.3|11606.3|318
1598239800000|2020-08-24 03:30:00|11608.6|11606.6|11610.9|11608.9|11611.8|11609.8|11608.4|11606.4|630
1598240100000|2020-08-24 03:35:00|11610.7|11608.7|11615.4|11613.4|11619.3|11617.3|11610.2|11608.2|806
1598240400000|2020-08-24 03:40:00|11615.6|11613.6|11611.4|11609.4|11615.9|11613.9|11608.9|11606.9|356
1598240700000|2020-08-24 03:45:00|11611.3|11609.3|11612.2|11610.2|11613.8|11611.8|11611.1|11609.1|169
1598241000000|2020-08-24 03:50:00|11612.4|11610.4|11611.8|11609.8|11614.2|11612.2|11610.4|11608.4|142
1598241300000|2020-08-24 03:55:00|11611.9|11609.9|11609.6|11607.6|11612.2|11610.2|11608.9|11606.9|117
1598241600000|2020-08-24 04:00:00|11609.4|11607.4|11607.8|11605.8|11610.4|11608.4|11607.4|11605.4|187
1598241900000|2020-08-24 04:05:00|11608.1|11606.1|11607.8|11605.8|11608.9|11606.9|11606.1|11604.1|688
1598242200000|2020-08-24 04:10:00|11607.7|11605.7|11608.6|11606.6|11609.6|11607.6|11606.1|11604.1|143
1598242500000|2020-08-24 04:15:00|11608.7|11606.7|11608.8|11606.8|11610.3|11608.3|11605.1|11603.1|747
1598242800000|2020-08-24 04:20:00|11608.9|11606.9|11611.3|11609.3|11611.3|11609.3|11607.9|11605.9|330
1598243100000|2020-08-24 04:25:00|11611.4|11609.4|11612.6|11610.6|11613.1|11611.1|11610.4|11608.4|288
1598243400000|2020-08-24 04:30:00|11612.9|11610.9|11612.8|11610.8|11613.4|11611.4|11611.3|11609.3|263
1598243700000|2020-08-24 04:35:00|11612.7|11610.7|11611.6|11609.6|11614.2|11612.2|11610.9|11608.9|214
1598244000000|2020-08-24 04:40:00|11611.7|11609.7|11611.1|11609.1|11613.3|11611.3|11608.9|11606.9|222
1598244300000|2020-08-24 04:45:00|11611.3|11609.3|11610.2|11608.2|11612.1|11610.1|11609.8|11607.8|78
1598244600000|2020-08-24 04:50:00|11610.3|11608.3|11607.8|11605.8|11610.4|11608.4|11606.4|11604.4|176
1598244900000|2020-08-24 04:55:00|11607.9|11605.9|11610.2|11608.2|11610.2|11608.2|11607.3|11605.3|76
1598245200000|2020-08-24 05:00:00|11610.3|11608.3|11609.4|11607.4|11611.7|11609.7|11609.1|11607.1|153
1598245500000|2020-08-24 05:05:00|11609.6|11607.6|11609.3|11607.3|11610.8|11608.8|11607.4|11605.4|105
1598245800000|2020-08-24 05:10:00|11609.4|11607.4|11609.8|11607.8|11610.7|11608.7|11607.9|11605.9|94
1598246100000|2020-08-24 05:15:00|11609.9|11607.9|11609.1|11607.1|11610.8|11608.8|11608.1|11606.1|79
1598246400000|2020-08-24 05:20:00|11608.9|11606.9|11608.8|11606.8|11609.8|11607.8|11607.9|11605.9|92
1598246700000|2020-08-24 05:25:00|11608.7|11606.7|11608.3|11606.3|11608.8|11606.8|11606.2|11604.2|108
1598247000000|2020-08-24 05:30:00|11608.2|11606.2|11610.3|11608.3|11610.7|11608.7|11607.6|11605.6|193
1598247300000|2020-08-24 05:35:00|11610.6|11608.6|11609.6|11607.6|11611.7|11609.7|11608.3|11606.3|324
1598247600000|2020-08-24 05:40:00|11609.1|11607.1|11611.6|11609.6|11611.6|11609.6|11608.1|11606.1|171
1598247900000|2020-08-24 05:45:00|11611.7|11609.7|11605.8|11603.8|11612.2|11610.2|11605.8|11603.8|259
1598248200000|2020-08-24 05:50:00|11605.7|11603.7|11609.1|11607.1|11610.1|11608.1|11605.1|11603.1|196
1598248500000|2020-08-24 05:55:00|11608.9|11606.9|11614.6|11612.6|11616.6|11614.6|11607.8|11605.8|411
1598248800000|2020-08-24 06:00:00|11614.4|11612.4|11616.2|11614.2|11623.1|11621.1|11614.4|11612.4|1004
1598249100000|2020-08-24 06:05:00|11616.3|11614.3|11621.8|11619.8|11623.1|11621.1|11615.6|11613.6|883
1598249400000|2020-08-24 06:10:00|11622.2|11620.2|11620.9|11618.9|11624.2|11622.2|11619.8|11617.8|457
1598249700000|2020-08-24 06:15:00|11621.1|11619.1|11620.1|11618.1|11623.8|11621.8|11618.8|11616.8|292
1598250000000|2020-08-24 06:20:00|11620.2|11618.2|11621.1|11619.1|11621.6|11619.6|11618.1|11616.1|401
1598250300000|2020-08-24 06:25:00|11621.2|11619.2|11621.8|11619.8|11623.6|11621.6|11619.8|11617.8|202
1598250600000|2020-08-24 06:30:00|11621.6|11619.6|11627.6|11625.6|11629.9|11627.9|11621.6|11619.6|719
1598250900000|2020-08-24 06:35:00|11627.8|11625.8|11630.3|11628.3|11631.1|11629.1|11626.6|11624.6|396
1598251200000|2020-08-24 06:40:00|11630.6|11628.6|11624.8|11622.8|11630.6|11628.6|11623.8|11621.8|423
1598251500000|2020-08-24 06:45:00|11624.9|11622.9|11624.8|11622.8|11629.6|11627.6|11623.8|11621.8|353
1598251800000|2020-08-24 06:50:00|11625.1|11623.1|11624.3|11622.3|11626.6|11624.6|11624.3|11622.3|181
1598252100000|2020-08-24 06:55:00|11624.4|11622.4|11622.3|11620.3|11626.1|11624.1|11621.6|11619.6|357
1598252400000|2020-08-24 07:00:00|11622.1|11620.1|11630.1|11628.1|11637.1|11635.1|11621.7|11619.7|1789
1598252700000|2020-08-24 07:05:00|11630.2|11628.2|11631.2|11629.2|11635.8|11633.8|11628.3|11626.3|930
1598253000000|2020-08-24 07:10:00|11631.6|11629.6|11631.3|11629.3|11637.8|11635.8|11630.4|11628.4|942
1598253300000|2020-08-24 07:15:00|11631.2|11629.2|11630.6|11628.6|11635.3|11633.3|11627.9|11625.9|937
1598253600000|2020-08-24 07:20:00|11631.1|11629.1|11632.7|11630.7|11635.6|11633.6|11630.8|11628.8|658
1598253900000|2020-08-24 07:25:00|11632.6|11630.6|11641.6|11639.6|11641.6|11639.6|11632.3|11630.3|1215
1598254200000|2020-08-24 07:30:00|11641.4|11639.4|11643.3|11641.3|11645.6|11643.6|11640.4|11638.4|1137
1598254500000|2020-08-24 07:35:00|11643.6|11641.6|11648.1|11646.1|11652.3|11650.3|11643.6|11641.6|1129
1598254800000|2020-08-24 07:40:00|11647.8|11645.8|11651.3|11649.3|11654.7|11652.7|11647.6|11645.6|902
1598255100000|2020-08-24 07:45:00|11651.4|11649.4|11651.8|11649.8|11653.8|11651.8|11649.8|11647.8|465
1598255400000|2020-08-24 07:50:00|11651.9|11649.9|11656.8|11654.8|11659.1|11657.1|11650.3|11648.3|872
1598255700000|2020-08-24 07:55:00|11656.9|11654.9|11651.6|11649.6|11658.4|11656.4|11650.8|11648.8|632
1598256000000|2020-08-24 08:00:00|11652.2|11650.2|11656.8|11654.8|11668.6|11666.6|11652.2|11650.2|1623
1598256300000|2020-08-24 08:05:00|11656.9|11654.9|11660.7|11658.7|11661.2|11659.2|11654.6|11652.6|455
1598256600000|2020-08-24 08:10:00|11660.6|11658.6|11657.2|11655.2|11661.1|11659.1|11655.7|11653.7|412
1598256900000|2020-08-24 08:15:00|11657.3|11655.3|11666.8|11664.8|11667.9|11665.9|11654.8|11652.8|923
1598257200000|2020-08-24 08:20:00|11666.3|11664.3|11667.8|11665.8|11674.1|11672.1|11663.9|11661.9|1276
1598257500000|2020-08-24 08:25:00|11667.7|11665.7|11665.1|11663.1|11668.1|11666.1|11661.3|11659.3|998
1598257800000|2020-08-24 08:30:00|11664.9|11662.9|11669.1|11667.1|11678.6|11676.6|11664.6|11662.6|1200
1598258100000|2020-08-24 08:35:00|11669.2|11667.2|11668.8|11666.8|11671.7|11669.7|11668.2|11666.2|449
1598258400000|2020-08-24 08:40:00|11669.1|11667.1|11676.2|11674.2|11678.1|11676.1|11668.4|11666.4|890
1598258700000|2020-08-24 08:45:00|11675.9|11673.9|11678.8|11676.8|11680.3|11678.3|11673.7|11671.7|980
1598259000000|2020-08-24 08:50:00|11678.9|11676.9|11676.9|11674.9|11680.1|11678.1|11674.3|11672.3|709
1598259300000|2020-08-24 08:55:00|11676.8|11674.8|11676.4|11674.4|11679.8|11677.8|11675.6|11673.6|546
1598259600000|2020-08-24 09:00:00|11676.3|11674.3|11676.3|11674.3|11678.9|11676.9|11674.9|11672.9|596
1598259900000|2020-08-24 09:05:00|11676.2|11674.2|11675.1|11673.1|11677.6|11675.6|11675.1|11673.1|323
1598260200000|2020-08-24 09:10:00|11674.9|11672.9|11672.8|11670.8|11676.2|11674.2|11672.7|11670.7|425
1598260500000|2020-08-24 09:15:00|11672.9|11670.9|11669.8|11667.8|11673.7|11671.7|11669.6|11667.6|495
1598260800000|2020-08-24 09:20:00|11670.3|11668.3|11670.1|11668.1|11672.1|11670.1|11668.3|11666.3|409
1598261100000|2020-08-24 09:25:00|11669.8|11667.8|11676.3|11674.3|11677.4|11675.4|11669.4|11667.4|497
1598261400000|2020-08-24 09:30:00|11676.2|11674.2|11674.1|11672.1|11676.2|11674.2|11670.7|11668.7|464
1598261700000|2020-08-24 09:35:00|11674.2|11672.2|11673.2|11671.2|11678.4|11676.4|11671.8|11669.8|559
1598262000000|2020-08-24 09:40:00|11673.3|11671.3|11674.3|11672.3|11677.8|11675.8|11673.1|11671.1|639
1598262300000|2020-08-24 09:45:00|11674.4|11672.4|11673.8|11671.8|11675.7|11673.7|11673.1|11671.1|224
1598262600000|2020-08-24 09:50:00|11673.9|11671.9|11670.9|11668.9|11674.4|11672.4|11670.1|11668.1|372
1598262900000|2020-08-24 09:55:00|11670.8|11668.8|11667.2|11665.2|11671.3|11669.3|11665.9|11663.9|552
1598263200000|2020-08-24 10:00:00|11667.6|11665.6|11661.3|11659.3|11668.9|11666.9|11659.8|11657.8|736
1598263500000|2020-08-24 10:05:00|11661.6|11659.6|11659.8|11657.8|11663.8|11661.8|11658.8|11656.8|503
1598263800000|2020-08-24 10:10:00|11659.9|11657.9|11660.7|11658.7|11663.4|11661.4|11659.8|11657.8|307
1598264100000|2020-08-24 10:15:00|11660.8|11658.8|11666.1|11664.1|11666.9|11664.9|11660.8|11658.8|324
1598264400000|2020-08-24 10:20:00|11665.9|11663.9|11664.7|11662.7|11667.6|11665.6|11661.6|11659.6|281
1598264700000|2020-08-24 10:25:00|11664.6|11662.6|11666.1|11664.1|11666.1|11664.1|11662.1|11660.1|202
1598265000000|2020-08-24 10:30:00|11665.9|11663.9|11669.9|11667.9|11670.2|11668.2|11665.1|11663.1|598
1598265300000|2020-08-24 10:35:00|11670.1|11668.1|11672.7|11670.7|11674.8|11672.8|11669.1|11667.1|544
1598265600000|2020-08-24 10:40:00|11672.8|11670.8|11672.3|11670.3|11677.1|11675.1|11671.2|11669.2|502
1598265900000|2020-08-24 10:45:00|11672.8|11670.8|11670.9|11668.9|11674.3|11672.3|11669.9|11667.9|384
1598266200000|2020-08-24 10:50:00|11670.8|11668.8|11669.6|11667.6|11673.1|11671.1|11668.2|11666.2|431
1598266500000|2020-08-24 10:55:00|11669.7|11667.7|11669.8|11667.8|11672.3|11670.3|11668.6|11666.6|246
1598266800000|2020-08-24 11:00:00|11668.9|11666.9|11672.8|11670.8|11673.1|11671.1|11665.7|11663.7|591
1598267100000|2020-08-24 11:05:00|11671.6|11669.6|11669.6|11667.6|11673.8|11671.8|11669.3|11667.3|374
1598267400000|2020-08-24 11:10:00|11669.3|11667.3|11674.1|11672.1|11674.7|11672.7|11669.3|11667.3|342
1598267700000|2020-08-24 11:15:00|11673.8|11671.8|11675.2|11673.2|11676.7|11674.7|11673.3|11671.3|438
1598268000000|2020-08-24 11:20:00|11674.9|11672.9|11674.6|11672.6|11676.7|11674.7|11673.1|11671.1|404
1598268300000|2020-08-24 11:25:00|11674.3|11672.3|11673.6|11671.6|11675.1|11673.1|11668.6|11666.6|342
1598268600000|2020-08-24 11:30:00|11673.3|11671.3|11671.8|11669.8|11675.7|11673.7|11670.7|11668.7|481
1598268900000|2020-08-24 11:35:00|11671.9|11669.9|11682.7|11680.7|11686.4|11684.4|11671.8|11669.8|947
1598269200000|2020-08-24 11:40:00|11682.6|11680.6|11683.8|11681.8|11683.8|11681.8|11678.4|11676.4|564
1598269500000|2020-08-24 11:45:00|11684.6|11682.6|11683.3|11681.3|11685.6|11683.6|11681.2|11679.2|580
1598269800000|2020-08-24 11:50:00|11683.2|11681.2|11685.4|11683.4|11685.4|11683.4|11681.8|11679.8|505
1598270100000|2020-08-24 11:55:00|11685.6|11683.6|11690.9|11688.9|11691.1|11689.1|11679.9|11677.9|1044
1598270400000|2020-08-24 12:00:00|11691.1|11689.1|11694.6|11692.6|11695.3|11693.3|11686.8|11684.8|1161
1598270700000|2020-08-24 12:05:00|11694.3|11692.3|11688.8|11686.8|11696.6|11694.6|11688.8|11686.8|1010
1598271000000|2020-08-24 12:10:00|11688.7|11686.7|11688.6|11686.6|11690.3|11688.3|11686.1|11684.1|807
1598271300000|2020-08-24 12:15:00|11688.7|11686.7|11684.6|11682.6|11691.6|11689.6|11684.1|11682.1|743
1598271600000|2020-08-24 12:20:00|11684.3|11682.3|11687.3|11685.3|11687.9|11685.9|11680.3|11678.3|1080
1598271900000|2020-08-24 12:25:00|11687.2|11685.2|11685.2|11683.2|11687.6|11685.6|11684.4|11682.4|593
1598272200000|2020-08-24 12:30:00|11685.1|11683.1|11687.1|11685.1|11687.9|11685.9|11683.6|11681.6|749
1598272500000|2020-08-24 12:35:00|11687.2|11685.2|11682.6|11680.6|11687.2|11685.2|11680.3|11678.3|814
1598272800000|2020-08-24 12:40:00|11682.7|11680.7|11687.3|11685.3|11687.6|11685.6|11682.6|11680.6|654
1598273100000|2020-08-24 12:45:00|11687.6|11685.6|11694.6|11692.6|11696.4|11694.4|11686.1|11684.1|1302
1598273400000|2020-08-24 12:50:00|11694.8|11692.8|11699.2|11697.2|11700.3|11698.3|11691.9|11689.9|1287
1598273700000|2020-08-24 12:55:00|11699.1|11697.1|11691.8|11689.8|11699.2|11697.2|11691.6|11689.6|1200
1598274000000|2020-08-24 13:00:00|11692.1|11690.1|11696.3|11694.3|11696.6|11694.6|11688.6|11686.6|1090
1598274300000|2020-08-24 13:05:00|11696.6|11694.6|11693.8|11691.8|11696.8|11694.8|11691.6|11689.6|597
1598274600000|2020-08-24 13:10:00|11693.6|11691.6|11695.6|11693.6|11696.2|11694.2|11690.8|11688.8|631
1598274900000|2020-08-24 13:15:00|11695.4|11693.4|11696.8|11694.8|11699.1|11697.1|11693.2|11691.2|901
1598275200000|2020-08-24 13:20:00|11696.6|11694.6|11693.6|11691.6|11696.6|11694.6|11692.6|11690.6|761
1598275500000|2020-08-24 13:25:00|11693.4|11691.4|11691.8|11689.8|11697.1|11695.1|11688.3|11686.3|1986
1598275800000|2020-08-24 13:30:00|11691.3|11690.3|11694.2|11693.2|11707.3|11706.3|11686.2|11685.2|12805
1598276100000|2020-08-24 13:35:00|11694.7|11693.7|11718.4|11717.4|11718.8|11717.8|11694.7|11693.7|10770
1598276400000|2020-08-24 13:40:00|11718.1|11717.1|11711.8|11710.8|11726.6|11725.6|11709.2|11708.2|9952
1598276700000|2020-08-24 13:45:00|11712.1|11711.1|11706.6|11705.6|11722.3|11721.3|11703.8|11702.8|8576
1598277000000|2020-08-24 13:50:00|11706.8|11705.8|11621.3|11620.3|11713.6|11712.6|11620.6|11619.6|17043
1598277300000|2020-08-24 13:55:00|11621.8|11620.8|11660.3|11659.3|11663.3|11662.3|11618.6|11617.6|16310
1598277600000|2020-08-24 14:00:00|11661.3|11660.3|11620.8|11619.8|11663.1|11662.1|11604.6|11603.6|16132
1598277900000|2020-08-24 14:05:00|11621.2|11620.2|11610.9|11609.9|11635.3|11634.3|11596.2|11595.2|15427
1598278200000|2020-08-24 14:10:00|11611|11610|11646.9|11645.9|11647.1|11646.1|11605.1|11604.1|12492
1598278500000|2020-08-24 14:15:00|11647|11646|11664.1|11663.1|11667.9|11666.9|11643.6|11642.6|11045
1598278800000|2020-08-24 14:20:00|11664|11663|11654.9|11653.9|11669.8|11668.8|11651.1|11650.1|7854
1598279100000|2020-08-24 14:25:00|11654.6|11653.6|11636.8|11635.8|11658.9|11657.9|11635.3|11634.3|8180
1598279400000|2020-08-24 14:30:00|11636.4|11635.4|11617.9|11616.9|11638.9|11637.9|11610|11609|9619
1598279700000|2020-08-24 14:35:00|11617.8|11616.8|11629.9|11628.9|11631|11630|11606.6|11605.6|8919
1598280000000|2020-08-24 14:40:00|11629.5|11628.5|11614.9|11613.9|11629.5|11628.5|11603.1|11602.1|9320
1598280300000|2020-08-24 14:45:00|11615.1|11614.1|11589.6|11588.6|11616.4|11615.4|11570.8|11569.8|12588
1598280600000|2020-08-24 14:50:00|11589.4|11588.4|11544.1|11543.1|11592.3|11591.3|11538.9|11537.9|12346
1598280900000|2020-08-24 14:55:00|11543.8|11542.8|11551.9|11550.9|11562.8|11561.8|11533|11532|10815
1598281200000|2020-08-24 15:00:00|11551.5|11550.5|11584.6|11583.6|11593.4|11592.4|11542.5|11541.5|9443
1598281500000|2020-08-24 15:05:00|11584.8|11583.8|11599.9|11598.9|11604.3|11603.3|11575.8|11574.8|7120
1598281800000|2020-08-24 15:10:00|11599.8|11598.8|11589.8|11588.8|11611.6|11610.6|11589.1|11588.1|6544
1598282100000|2020-08-24 15:15:00|11589.4|11588.4|11593.5|11592.5|11596.4|11595.4|11581.9|11580.9|6073
1598282400000|2020-08-24 15:20:00|11593.4|11592.4|11588|11587|11597.8|11596.8|11585.2|11584.2|4389
1598282700000|2020-08-24 15:25:00|11587.9|11586.9|11563.3|11562.3|11590|11589|11560.9|11559.9|6392
1598283000000|2020-08-24 15:30:00|11563.5|11562.5|11580.5|11579.5|11591.1|11590.1|11562.9|11561.9|6209
1598283300000|2020-08-24 15:35:00|11580.9|11579.9|11597.4|11596.4|11600.5|11599.5|11575.6|11574.6|6083
1598283600000|2020-08-24 15:40:00|11597.6|11596.6|11616.9|11615.9|11618.9|11617.9|11596.5|11595.5|5495
1598283900000|2020-08-24 15:45:00|11617|11616|11615.6|11614.6|11623.8|11622.8|11612.4|11611.4|4672
1598284200000|2020-08-24 15:50:00|11615.9|11614.9|11612.5|11611.5|11620|11619|11603.4|11602.4|8648
1598284500000|2020-08-24 15:55:00|11613.3|11612.3|11619|11618|11627|11626|11613|11612|7056
1598284800000|2020-08-24 16:00:00|11618.5|11617.5|11633.8|11632.8|11640.9|11639.9|11616.8|11615.8|6242
1598285100000|2020-08-24 16:05:00|11633.9|11632.9|11629.8|11628.8|11640|11639|11625|11624|5654
1598285400000|2020-08-24 16:10:00|11629.5|11628.5|11633.1|11632.1|11636.6|11635.6|11626.9|11625.9|4281
1598285700000|2020-08-24 16:15:00|11632.9|11631.9|11639.5|11638.5|11645.5|11644.5|11630|11629|4541
1598286000000|2020-08-24 16:20:00|11639.4|11638.4|11634.2|11633.2|11642.4|11641.4|11630|11629|4056
1598286300000|2020-08-24 16:25:00|11634|11633|11617.4|11616.4|11636|11635|11614.4|11613.4|8647
1598286600000|2020-08-24 16:30:00|11617.5|11616.5|11620.5|11619.5|11622.1|11621.1|11609.5|11608.5|5168
1598286900000|2020-08-24 16:35:00|11620.6|11619.6|11619.5|11618.5|11625.8|11624.8|11614.1|11613.1|3187
1598287200000|2020-08-24 16:40:00|11619.8|11618.8|11612.7|11611.7|11623.7|11622.7|11601.1|11600.1|4356
1598287500000|2020-08-24 16:45:00|11612.7|11611.7|11619.6|11618.6|11625.2|11624.2|11608.3|11607.3|3163
1598287800000|2020-08-24 16:50:00|11619.4|11618.4|11607.9|11606.9|11619.6|11618.6|11605.3|11604.3|4129
1598288100000|2020-08-24 16:55:00|11608.4|11607.4|11609.8|11608.8|11617.2|11616.2|11606.4|11605.4|3563
1598288400000|2020-08-24 17:00:00|11609.9|11608.9|11626.4|11625.4|11629.8|11628.8|11602.1|11601.1|6094
1598288700000|2020-08-24 17:05:00|11626.7|11625.7|11639.4|11638.4|11639.6|11638.6|11624.4|11623.4|3903
1598289000000|2020-08-24 17:10:00|11639.2|11638.2|11637.7|11636.7|11640.6|11639.6|11631.7|11630.7|2778
1598289300000|2020-08-24 17:15:00|11637.8|11636.8|11626.1|11625.1|11638.9|11637.9|11625.7|11624.7|2356
1598289600000|2020-08-24 17:20:00|11627.2|11626.2|11624.3|11623.3|11631.3|11630.3|11617.1|11616.1|3220
1598289900000|2020-08-24 17:25:00|11624.7|11623.7|11612.2|11611.2|11626.9|11625.9|11611.8|11610.8|3009
1598290200000|2020-08-24 17:30:00|11611.9|11610.9|11607.3|11606.3|11611.9|11610.9|11598.8|11597.8|4745
1598290500000|2020-08-24 17:35:00|11607.8|11606.8|11606.9|11605.9|11617.3|11616.3|11604.9|11603.9|2825
1598290800000|2020-08-24 17:40:00|11607.2|11606.2|11589.9|11588.9|11611.2|11610.2|11587.2|11586.2|4833
1598291100000|2020-08-24 17:45:00|11590.2|11589.2|11592.4|11591.4|11599.2|11598.2|11586.8|11585.8|3700
1598291400000|2020-08-24 17:50:00|11592.7|11591.7|11608.2|11607.2|11609.2|11608.2|11589.9|11588.9|4009
1598291700000|2020-08-24 17:55:00|11607.9|11606.9|11608.4|11607.4|11615.2|11614.2|11602.6|11601.6|3116
1598292000000|2020-08-24 18:00:00|11607.8|11606.8|11600.2|11599.2|11613.3|11612.3|11597.2|11596.2|4199
1598292300000|2020-08-24 18:05:00|11600.3|11599.3|11612.4|11611.4|11618.1|11617.1|11600.3|11599.3|3119
1598292600000|2020-08-24 18:10:00|11612.3|11611.3|11612.9|11611.9|11616.7|11615.7|11607.4|11606.4|2300
1598292900000|2020-08-24 18:15:00|11613.1|11612.1|11616.6|11615.6|11623.6|11622.6|11611.3|11610.3|3174
1598293200000|2020-08-24 18:20:00|11616.4|11615.4|11605.9|11604.9|11617.1|11616.1|11600.1|11599.1|3780
1598293500000|2020-08-24 18:25:00|11606.1|11605.1|11598.6|11597.6|11607.7|11606.7|11594.6|11593.6|3498
1598293800000|2020-08-24 18:30:00|11598.4|11597.4|11584.1|11583.1|11604.1|11603.1|11581.1|11580.1|5036
1598294100000|2020-08-24 18:35:00|11584.4|11583.4|11583.7|11582.7|11589.9|11588.9|11578.1|11577.1|10541
1598294400000|2020-08-24 18:40:00|11583.6|11582.6|11576.8|11575.8|11584.6|11583.6|11571.3|11570.3|5875
1598294700000|2020-08-24 18:45:00|11576.6|11575.6|11578.6|11577.6|11587.2|11586.2|11574.6|11573.6|4432
1598295000000|2020-08-24 18:50:00|11578.7|11577.7|11564.9|11563.9|11581.2|11580.2|11564.9|11563.9|5326
1598295300000|2020-08-24 18:55:00|11564.8|11563.8|11575.2|11574.2|11581.8|11580.8|11564.4|11563.4|4430
1598295600000|2020-08-24 19:00:00|11575.2|11574.2|11572.8|11571.8|11582.3|11581.3|11569.2|11568.2|4713
1598295900000|2020-08-24 19:05:00|11573.2|11572.2|11558.6|11557.6|11574.9|11573.9|11556.8|11555.8|4940
1598296200000|2020-08-24 19:10:00|11558.4|11557.4|11564.2|11563.2|11564.9|11563.9|11551.9|11550.9|5179
1598296500000|2020-08-24 19:15:00|11564.3|11563.3|11580.8|11579.8|11582.9|11581.9|11563.9|11562.9|5107
1598296800000|2020-08-24 19:20:00|11580.3|11579.3|11591.2|11590.2|11593.2|11592.2|11576.5|11575.5|4527
1598297100000|2020-08-24 19:25:00|11591|11590|11596.5|11595.5|11597.8|11596.8|11590.5|11589.5|3643
1598297400000|2020-08-24 19:30:00|11596.7|11595.7|11597|11596|11601.8|11600.8|11590.4|11589.4|4451
1598297700000|2020-08-24 19:35:00|11596.9|11595.9|11603.2|11602.2|11604.7|11603.7|11592.2|11591.2|4565
1598298000000|2020-08-24 19:40:00|11603.4|11602.4|11612.3|11611.3|11612.7|11611.7|11602.7|11601.7|3895
1598298300000|2020-08-24 19:45:00|11611.9|11610.9|11598.3|11597.3|11614.8|11613.8|11596.9|11595.9|4391
1598298600000|2020-08-24 19:50:00|11598.4|11597.4|11610.3|11609.3|11618.5|11617.5|11597.7|11596.7|7621
1598298900000|2020-08-24 19:55:00|11610.7|11609.7|11629.7|11628.7|11632.2|11631.2|11606.2|11605.2|8725
1598299200000|2020-08-24 20:00:00|11630.3|11629.3|11634.7|11632.7|11637.7|11635.7|11620.4|11618.4|5179
1598299500000|2020-08-24 20:05:00|11634.9|11632.9|11643.3|11641.3|11646.2|11644.2|11634.4|11632.4|3399
1598299800000|2020-08-24 20:10:00|11643.2|11641.2|11643|11638|11645.3|11643.3|11637|11635|1975
1598300100000|2020-08-24 20:15:00|11643.1|11638.1|11642.7|11637.7|11645.5|11640.5|11642|11637|1
1598300400000|2020-08-24 20:20:00|11642.6|11637.6|11641.7|11636.7|11642.7|11637.7|11640.2|11635.2|0
1598300700000|2020-08-24 20:25:00|11641.8|11636.8|11642.7|11637.7|11643.3|11638.3|11641.5|11636.5|0
1598301000000|2020-08-24 20:30:00|11642.8|11637.8|11638.4|11636.4|11643.2|11641.2|11638.4|11636.4|464
1598301300000|2020-08-24 20:35:00|11638.7|11636.7|11638.7|11636.7|11639.9|11637.9|11632.4|11630.4|532
1598301600000|2020-08-24 20:40:00|11639.2|11637.2|11638.7|11636.7|11641.7|11639.7|11637.7|11635.7|315
1598301900000|2020-08-24 20:45:00|11639.7|11637.7|11637.4|11635.4|11640.4|11638.4|11636.2|11634.2|278
1598302200000|2020-08-24 20:50:00|11637.9|11635.9|11638.4|11636.4|11639.7|11637.7|11637.7|11635.7|206
1598302500000|2020-08-24 20:55:00|11637.9|11635.9|11639.8|11634.8|11640.2|11638.2|11637.2|11634.6|292
1598302800000|2020-08-24 21:00:00|11639.9|11634.9|11639.7|11634.7|11639.9|11634.9|11639.6|11634.6|1
1598303100000|2020-08-24 21:05:00|11639.6|11634.6|11639.5|11634.5|11639.6|11634.6|11639.4|11634.4|0
1598303400000|2020-08-24 21:10:00|11639.4|11634.4|11639.2|11634.2|11639.5|11634.5|11639|11634|0
1598303700000|2020-08-24 21:15:00|11639.1|11634.1|11638.7|11633.7|11639.5|11634.5|11638|11633|0
1598304000000|2020-08-24 21:20:00|11638.9|11633.9|11638.9|11633.9|11638.9|11633.9|11638.9|11633.9|0
1598304300000|2020-08-24 21:25:00|11638.6|11633.6|11638.9|11633.9|11638.9|11633.9|11638.6|11633.6|0
1598304600000|2020-08-24 21:30:00|11639.1|11634.1|11639.5|11634.5|11639.9|11634.9|11639.1|11634.1|0
1598304900000|2020-08-24 21:35:00|11639.6|11634.6|11639.8|11634.8|11639.9|11634.9|11639.6|11634.6|0
1598305200000|2020-08-24 21:40:00|11639.2|11634.2|11639.2|11634.2|11639.2|11634.2|11639.2|11634.2|0
1598305500000|2020-08-24 21:45:00|11639.7|11634.7|11639.8|11634.8|11639.8|11634.8|11639.6|11634.6|0
1598305800000|2020-08-24 21:50:00|11639.7|11634.7|11639.8|11634.8|11639.8|11634.8|11639.7|11634.7|0
1598306100000|2020-08-24 21:55:00|11640.2|11635.2|11639.6|11634.6|11640.3|11635.3|11639.5|11634.5|0
1598306400000|2020-08-24 22:00:00|11642.4|11640.4|11643.3|11641.3|11645.4|11643.4|11637.7|11635.7|449
1598306700000|2020-08-24 22:05:00|11643.7|11641.7|11644.5|11642.5|11645.9|11643.9|11643|11641|256
1598307000000|2020-08-24 22:10:00|11644.7|11642.7|11642.3|11640.3|11645|11643|11642.3|11640.3|133
1598307300000|2020-08-24 22:15:00|11641.9|11639.9|11645|11643|11645|11643|11641.9|11639.9|157
1598307600000|2020-08-24 22:20:00|11645.4|11643.4|11643.9|11641.9|11645.5|11643.5|11643.7|11641.7|75
1598307900000|2020-08-24 22:25:00|11644|11642|11645.5|11643.5|11646|11644|11644|11642|78
1598308200000|2020-08-24 22:30:00|11645.4|11643.4|11644.3|11642.3|11646|11644|11643.8|11641.8|108
1598308500000|2020-08-24 22:35:00|11644.4|11642.4|11644.2|11642.2|11646|11644|11643.5|11641.5|174
1598308800000|2020-08-24 22:40:00|11644.3|11642.3|11643.5|11641.5|11644.9|11642.9|11643.2|11641.2|69
1598309100000|2020-08-24 22:45:00|11643.8|11641.8|11645.9|11643.9|11646.2|11644.2|11643.4|11641.4|177
1598309400000|2020-08-24 22:50:00|11646|11644|11640.7|11638.7|11646.2|11644.2|11640.4|11638.4|179
1598309700000|2020-08-24 22:55:00|11640.8|11638.8|11643.9|11641.9|11644.4|11642.4|11640.8|11638.8|157
1598310000000|2020-08-24 23:00:00|11644.5|11642.5|11639.8|11637.8|11646|11644|11638.8|11636.8|384
1598310300000|2020-08-24 23:05:00|11639.9|11637.9|11639.3|11637.3|11639.9|11637.9|11637.2|11635.2|149
1598310600000|2020-08-24 23:10:00|11639.2|11637.2|11638|11636|11639.8|11637.8|11637|11635|93
1598310900000|2020-08-24 23:15:00|11637.8|11635.8|11638.9|11636.9|11639.9|11637.9|11637.8|11635.8|69
1598311200000|2020-08-24 23:20:00|11639|11637|11636.5|11634.5|11639.4|11637.4|11636.5|11634.5|97
1598311500000|2020-08-24 23:25:00|11636.4|11634.4|11637.4|11635.4|11638.4|11636.4|11636.4|11634.4|93
1598311800000|2020-08-24 23:30:00|11637.5|11635.5|11639.3|11637.3|11639.9|11637.9|11636.4|11634.4|106
1598312100000|2020-08-24 23:35:00|11639.4|11637.4|11641.2|11639.2|11641.9|11639.9|11639|11637|132
1598312400000|2020-08-24 23:40:00|11641.3|11639.3|11640.2|11638.2|11641.3|11639.3|11638.9|11636.9|99
1598312700000|2020-08-24 23:45:00|11640|11638|11653.4|11651.4|11655.7|11653.7|11638.9|11636.9|1048
1598313000000|2020-08-24 23:50:00|11653|11651|11652.4|11650.4|11654.4|11652.4|11650.9|11648.9|296
1598313300000|2020-08-24 23:55:00|11652.7|11650.7|11651.7|11649.7|11652.7|11650.7|11650.7|11648.7|165
1598313600000|2020-08-25 00:00:00|11651.9|11649.9|11643.7|11641.7|11652.5|11650.5|11643.3|11641.3|478
1598313900000|2020-08-25 00:05:00|11643.5|11641.5|11649.7|11647.7|11651.7|11649.7|11643.3|11641.3|378
1598314200000|2020-08-25 00:10:00|11649.8|11647.8|11648|11646|11650.2|11648.2|11645.2|11643.2|228
1598314500000|2020-08-25 00:15:00|11647.9|11645.9|11651.8|11649.8|11657|11655|11647.7|11645.7|694
1598314800000|2020-08-25 00:20:00|11651.4|11649.4|11648.7|11646.7|11653.5|11651.5|11644.4|11642.4|357
1598315100000|2020-08-25 00:25:00|11648.3|11646.3|11649.8|11647.8|11650.7|11648.7|11643.9|11641.9|197
1598315400000|2020-08-25 00:30:00|11649.3|11647.3|11648.2|11646.2|11654|11652|11648.2|11646.2|396
1598315700000|2020-08-25 00:35:00|11648.4|11646.4|11650.2|11648.2|11652.8|11650.8|11647.3|11645.3|210
1598316000000|2020-08-25 00:40:00|11650.3|11648.3|11653.9|11651.9|11654.3|11652.3|11649.8|11647.8|307
1598316300000|2020-08-25 00:45:00|11653.5|11651.5|11650.3|11648.3|11654.5|11652.5|11649.9|11647.9|161
1598316600000|2020-08-25 00:50:00|11650.2|11648.2|11650.8|11648.8|11654|11652|11647.4|11645.4|284
1598316900000|2020-08-25 00:55:00|11650.9|11648.9|11657.2|11655.2|11661.3|11659.3|11650.7|11648.7|719
1598317200000|2020-08-25 01:00:00|11657|11655|11657.9|11655.9|11661.2|11659.2|11655.2|11653.2|456
1598317500000|2020-08-25 01:05:00|11658.2|11656.2|11658.3|11656.3|11661|11659|11655.4|11653.4|389
1598317800000|2020-08-25 01:10:00|11658.4|11656.4|11657.7|11655.7|11659.3|11657.3|11654.3|11652.3|226
1598318100000|2020-08-25 01:15:00|11657.8|11655.8|11660.9|11658.9|11660.9|11658.9|11655|11653|352
1598318400000|2020-08-25 01:20:00|11660.8|11658.8|11661|11659|11664.3|11662.3|11659.2|11657.2|468
1598318700000|2020-08-25 01:25:00|11660.9|11658.9|11671.5|11669.5|11672.8|11670.8|11660.3|11658.3|915
1598319000000|2020-08-25 01:30:00|11671.4|11669.4|11681.2|11679.2|11682.7|11680.7|11668.7|11666.7|999
1598319300000|2020-08-25 01:35:00|11681|11679|11680.9|11678.9|11684.5|11682.5|11678.8|11676.8|705
1598319600000|2020-08-25 01:40:00|11680.8|11678.8|11678.7|11676.7|11683.4|11681.4|11678.5|11676.5|472
1598319900000|2020-08-25 01:45:00|11678.9|11676.9|11681|11679|11684|11682|11677.2|11675.2|476
1598320200000|2020-08-25 01:50:00|11680.9|11678.9|11688.7|11686.7|11689.5|11687.5|11678.2|11676.2|616
1598320500000|2020-08-25 01:55:00|11688.8|11686.8|11688.8|11686.8|11690.8|11688.8|11687.2|11685.2|691
1598320800000|2020-08-25 02:00:00|11688.9|11686.9|11690.4|11688.4|11692.4|11690.4|11688.2|11686.2|961
1598321100000|2020-08-25 02:05:00|11690.5|11688.5|11693.4|11691.4|11693.4|11691.4|11688.7|11686.7|566
1598321400000|2020-08-25 02:10:00|11693.2|11691.2|11690.4|11688.4|11693.4|11691.4|11689.2|11687.2|492
1598321700000|2020-08-25 02:15:00|11690.2|11688.2|11690|11688|11694.4|11692.4|11689.5|11687.5|427
1598322000000|2020-08-25 02:20:00|11690.2|11688.2|11690.2|11688.2|11693.4|11691.4|11689.2|11687.2|279
1598322300000|2020-08-25 02:25:00|11690.3|11688.3|11689.9|11687.9|11691.4|11689.4|11688|11686|251
1598322600000|2020-08-25 02:30:00|11690|11688|11686.9|11684.9|11692.4|11690.4|11685.9|11683.9|361
1598322900000|2020-08-25 02:35:00|11686.8|11684.8|11685.9|11683.9|11687.9|11685.9|11685.3|11683.3|242
1598323200000|2020-08-25 02:40:00|11686.2|11684.2|11684.4|11682.4|11688.2|11686.2|11682.9|11680.9|304
1598323500000|2020-08-25 02:45:00|11684.3|11682.3|11684.4|11682.4|11686.4|11684.4|11682|11680|353
1598323800000|2020-08-25 02:50:00|11684.3|11682.3|11686.2|11684.2|11686.9|11684.9|11683.9|11681.9|171
1598324100000|2020-08-25 02:55:00|11686|11684|11687.3|11685.3|11687.7|11685.7|11685.7|11683.7|189
1598324400000|2020-08-25 03:00:00|11687.2|11685.2|11683.8|11681.8|11688.8|11686.8|11683.2|11681.2|234
1598324700000|2020-08-25 03:05:00|11683.7|11681.7|11684.8|11682.8|11686|11684|11682.2|11680.2|179
1598325000000|2020-08-25 03:10:00|11684.9|11682.9|11681.2|11679.2|11686.3|11684.3|11680.4|11678.4|202
1598325300000|2020-08-25 03:15:00|11681.4|11679.4|11682.7|11680.7|11684.9|11682.9|11680.9|11678.9|169
1598325600000|2020-08-25 03:20:00|11682.4|11680.4|11678.9|11676.9|11682.7|11680.7|11677|11675|353
1598325900000|2020-08-25 03:25:00|11678.7|11676.7|11679.9|11677.9|11680.9|11678.9|11677.3|11675.3|271
1598326200000|2020-08-25 03:30:00|11680.2|11678.2|11680.7|11678.7|11681.4|11679.4|11679.3|11677.3|250
1598326500000|2020-08-25 03:35:00|11680.5|11678.5|11686.2|11684.2|11686.4|11684.4|11680.2|11678.2|285
1598326800000|2020-08-25 03:40:00|11686.3|11684.3|11682.9|11680.9|11686.5|11684.5|11682.9|11680.9|124
1598327100000|2020-08-25 03:45:00|11682.4|11680.4|11678.4|11676.4|11683.5|11681.5|11676.9|11674.9|259
1598327400000|2020-08-25 03:50:00|11678.3|11676.3|11678.7|11676.7|11680|11678|11676.9|11674.9|231
1598327700000|2020-08-25 03:55:00|11678.4|11676.4|11680.7|11678.7|11680.9|11678.9|11677.9|11675.9|164
1598328000000|2020-08-25 04:00:00|11680.5|11678.5|11679.4|11677.4|11681.4|11679.4|11678.2|11676.2|156
1598328300000|2020-08-25 04:05:00|11679.5|11677.5|11676.9|11674.9|11680.7|11678.7|11675.9|11673.9|172
1598328600000|2020-08-25 04:10:00|11677|11675|11679.9|11677.9|11680.2|11678.2|11677|11675|259
1598328900000|2020-08-25 04:15:00|11679.7|11677.7|11679.4|11677.4|11680.5|11678.5|11678.2|11676.2|113
1598329200000|2020-08-25 04:20:00|11679.3|11677.3|11681.8|11679.8|11681.8|11679.8|11678.9|11676.9|176
1598329500000|2020-08-25 04:25:00|11681.7|11679.7|11679.2|11677.2|11682.7|11680.7|11678.4|11676.4|147
1598329800000|2020-08-25 04:30:00|11679|11677|11675.7|11673.7|11679.2|11677.2|11675.4|11673.4|185
1598330100000|2020-08-25 04:35:00|11675.8|11673.8|11675.7|11673.7|11677.5|11675.5|11674.4|11672.4|171
1598330400000|2020-08-25 04:40:00|11675.5|11673.5|11677.3|11675.3|11677.4|11675.4|11674.2|11672.2|186
1598330700000|2020-08-25 04:45:00|11677.2|11675.2|11679.9|11677.9|11680.4|11678.4|11676.4|11674.4|261
1598331000000|2020-08-25 04:50:00|11680.2|11678.2|11680.9|11678.9|11682|11680|11679.4|11677.4|141
1598331300000|2020-08-25 04:55:00|11681|11679|11681.9|11679.9|11682.5|11680.5|11680|11678|123
1598331600000|2020-08-25 05:00:00|11682|11680|11677.9|11675.9|11682.7|11680.7|11677.9|11675.9|178
1598331900000|2020-08-25 05:05:00|11678|11676|11678.4|11676.4|11679.2|11677.2|11674.9|11672.9|190
1598332200000|2020-08-25 05:10:00|11678.3|11676.3|11680.8|11678.8|11680.9|11678.9|11676|11674|195
1598332500000|2020-08-25 05:15:00|11680.7|11678.7|11680.2|11678.2|11681.9|11679.9|11679.2|11677.2|117
1598332800000|2020-08-25 05:20:00|11679.9|11677.9|11680.3|11678.3|11682.2|11680.2|11679.2|11677.2|99
1598333100000|2020-08-25 05:25:00|11680.2|11678.2|11678.2|11676.2|11680.2|11678.2|11674.9|11672.9|213
1598333400000|2020-08-25 05:30:00|11678|11676|11678.8|11676.8|11681.9|11679.9|11675.2|11673.2|269
1598333700000|2020-08-25 05:35:00|11678.7|11676.7|11681.2|11679.2|11682.4|11680.4|11678.2|11676.2|153
1598334000000|2020-08-25 05:40:00|11681.4|11679.4|11679.4|11677.4|11681.4|11679.4|11677.9|11675.9|162
1598334300000|2020-08-25 05:45:00|11679.7|11677.7|11677.2|11675.2|11680.7|11678.7|11676.7|11674.7|177
1598334600000|2020-08-25 05:50:00|11676.9|11674.9|11677|11675|11677.3|11675.3|11672|11670|322
1598334900000|2020-08-25 05:55:00|11677.2|11675.2|11674.8|11672.8|11677.2|11675.2|11673.4|11671.4|207
1598335200000|2020-08-25 06:00:00|11676|11674|11677.7|11675.7|11680|11678|11676|11674|458
1598335500000|2020-08-25 06:05:00|11678|11676|11680|11678|11682|11680|11678|11676|354
1598335800000|2020-08-25 06:10:00|11680.2|11678.2|11684.2|11682.2|11685.2|11683.2|11679.9|11677.9|429
1598336100000|2020-08-25 06:15:00|11683.7|11681.7|11687.7|11685.7|11688.9|11686.9|11682|11680|575
1598336400000|2020-08-25 06:20:00|11687.8|11685.8|11684.7|11682.7|11688.8|11686.8|11684.7|11682.7|441
1598336700000|2020-08-25 06:25:00|11684.5|11682.5|11683.2|11681.2|11684.5|11682.5|11680.9|11678.9|343
1598337000000|2020-08-25 06:30:00|11683|11681|11683.7|11681.7|11684.7|11682.7|11682.2|11680.2|259
1598337300000|2020-08-25 06:35:00|11683.5|11681.5|11682.3|11680.3|11684.8|11682.8|11679.8|11677.8|204
1598337600000|2020-08-25 06:40:00|11682.2|11680.2|11681.4|11679.4|11682.8|11680.8|11675.5|11673.5|431
1598337900000|2020-08-25 06:45:00|11681.3|11679.3|11687.4|11685.4|11688.8|11686.8|11681.2|11679.2|528
1598338200000|2020-08-25 06:50:00|11687.2|11685.2|11685.7|11683.7|11687.7|11685.7|11684.9|11682.9|281
1598338500000|2020-08-25 06:55:00|11685.5|11683.5|11682.9|11680.9|11688.5|11686.5|11682.4|11680.4|273
1598338800000|2020-08-25 07:00:00|11682.7|11680.7|11687.9|11685.9|11688.4|11686.4|11679.3|11677.3|1262
1598339100000|2020-08-25 07:05:00|11688|11686|11683.9|11681.9|11690.9|11688.9|11680.4|11678.4|1116
1598339400000|2020-08-25 07:10:00|11683.7|11681.7|11682.9|11680.9|11684.8|11682.8|11680.5|11678.5|762
1598339700000|2020-08-25 07:15:00|11682.7|11680.7|11683.8|11681.8|11685.7|11683.7|11678.7|11676.7|837
1598340000000|2020-08-25 07:20:00|11684.2|11682.2|11684.2|11682.2|11685.3|11683.3|11679.2|11677.2|646
1598340300000|2020-08-25 07:25:00|11684|11682|11682.4|11680.4|11689|11687|11682.2|11680.2|631
1598340600000|2020-08-25 07:30:00|11682.3|11680.3|11684.5|11682.5|11687.3|11685.3|11679.4|11677.4|709
1598340900000|2020-08-25 07:35:00|11685|11683|11687.7|11685.7|11687.9|11685.9|11680.4|11678.4|646
1598341200000|2020-08-25 07:40:00|11687.4|11685.4|11687|11685|11688.9|11686.9|11682.7|11680.7|611
1598341500000|2020-08-25 07:45:00|11686.8|11684.8|11687.7|11685.7|11690.7|11688.7|11682.2|11680.2|674
1598341800000|2020-08-25 07:50:00|11688|11686|11691.7|11689.7|11691.9|11689.9|11687.2|11685.2|500
1598342100000|2020-08-25 07:55:00|11691.9|11689.9|11685.3|11683.3|11692.3|11690.3|11684.7|11682.7|592
1598342400000|2020-08-25 08:00:00|11684.5|11682.5|11680.7|11678.7|11685.7|11683.7|11679.2|11677.2|1081
1598342700000|2020-08-25 08:05:00|11680.5|11678.5|11679.3|11677.3|11682.7|11680.7|11677.4|11675.4|580
1598343000000|2020-08-25 08:10:00|11679|11677|11677.9|11675.9|11679.4|11677.4|11675.2|11673.2|687
1598343300000|2020-08-25 08:15:00|11677.4|11675.4|11679.7|11677.7|11680.9|11678.9|11675.3|11673.3|467
1598343600000|2020-08-25 08:20:00|11679.5|11677.5|11673.5|11671.5|11679.7|11677.7|11672.4|11670.4|627
1598343900000|2020-08-25 08:25:00|11673.4|11671.4|11665.9|11663.9|11673.4|11671.4|11662.8|11660.8|911
1598344200000|2020-08-25 08:30:00|11665.5|11663.5|11662|11660|11665.9|11663.9|11657.9|11655.9|800
1598344500000|2020-08-25 08:35:00|11662.2|11660.2|11660.7|11658.7|11662.4|11660.4|11656.3|11654.3|698
1598344800000|2020-08-25 08:40:00|11660.9|11658.9|11661.2|11659.2|11664.4|11662.4|11660.2|11658.2|521
1598345100000|2020-08-25 08:45:00|11661|11659|11666.4|11664.4|11666.7|11664.7|11661|11659|706
1598345400000|2020-08-25 08:50:00|11666.7|11664.7|11669|11667|11671.9|11669.9|11666.5|11664.5|744
1598345700000|2020-08-25 08:55:00|11669.2|11667.2|11665.8|11663.8|11669.7|11667.7|11665.8|11663.8|567
1598346000000|2020-08-25 09:00:00|11666.2|11664.2|11662.2|11660.2|11667.2|11665.2|11656.9|11654.9|632
1598346300000|2020-08-25 09:05:00|11661.7|11659.7|11667.2|11665.2|11667.2|11665.2|11660|11658|288
1598346600000|2020-08-25 09:10:00|11666.9|11664.9|11666.4|11664.4|11668.7|11666.7|11664.2|11662.2|306
1598346900000|2020-08-25 09:15:00|11666.3|11664.3|11666.9|11664.9|11668.4|11666.4|11663.4|11661.4|313
1598347200000|2020-08-25 09:20:00|11666.8|11664.8|11667.4|11665.4|11669.2|11667.2|11664.8|11662.8|220
1598347500000|2020-08-25 09:25:00|11667.2|11665.2|11664.7|11662.7|11668.2|11666.2|11662.5|11660.5|327
1598347800000|2020-08-25 09:30:00|11664.8|11662.8|11668.8|11666.8|11668.8|11666.8|11662.9|11660.9|357
1598348100000|2020-08-25 09:35:00|11668.9|11666.9|11665.4|11663.4|11669.8|11667.8|11665.2|11663.2|133
1598348400000|2020-08-25 09:40:00|11665.3|11663.3|11668.7|11666.7|11668.8|11666.8|11664.8|11662.8|133
1598348700000|2020-08-25 09:45:00|11669.2|11667.2|11663.2|11661.2|11669.3|11667.3|11662.7|11660.7|202
1598349000000|2020-08-25 09:50:00|11663.3|11661.3|11666|11664|11667.5|11665.5|11663|11661|241
1598349300000|2020-08-25 09:55:00|11665.9|11663.9|11657.4|11655.4|11666.7|11664.7|11656|11654|538
1598349600000|2020-08-25 10:00:00|11657.7|11655.7|11660.2|11658.2|11663.8|11661.8|11657.4|11655.4|388
1598349900000|2020-08-25 10:05:00|11660|11658|11656.2|11654.2|11660.3|11658.3|11647.4|11645.4|991
1598350200000|2020-08-25 10:10:00|11656.8|11654.8|11657.4|11655.4|11657.9|11655.9|11652.4|11650.4|290
1598350500000|2020-08-25 10:15:00|11657.3|11655.3|11657.7|11655.7|11662.8|11660.8|11655.7|11653.7|483
1598350800000|2020-08-25 10:20:00|11657.5|11655.5|11653.4|11651.4|11659.2|11657.2|11653|11651|318
1598351100000|2020-08-25 10:25:00|11653.3|11651.3|11654.9|11652.9|11656.7|11654.7|11653.3|11651.3|285
1598351400000|2020-08-25 10:30:00|11655|11653|11660|11658|11662.4|11660.4|11654.9|11652.9|440
1598351700000|2020-08-25 10:35:00|11660.2|11658.2|11657.7|11655.7|11660.3|11658.3|11656.7|11654.7|319
1598352000000|2020-08-25 10:40:00|11657.8|11655.8|11663.7|11661.7|11666.2|11664.2|11657.4|11655.4|536
1598352300000|2020-08-25 10:45:00|11663.8|11661.8|11661.7|11659.7|11666.2|11664.2|11659.2|11657.2|448
1598352600000|2020-08-25 10:50:00|11661.5|11659.5|11655.9|11653.9|11662.7|11660.7|11655.4|11653.4|354
1598352900000|2020-08-25 10:55:00|11655.8|11653.8|11654.4|11652.4|11658|11656|11653.9|11651.9|278
1598353200000|2020-08-25 11:00:00|11654.9|11652.9|11653.9|11651.9|11660.7|11658.7|11648.9|11646.9|883
1598353500000|2020-08-25 11:05:00|11653.8|11651.8|11647.2|11645.2|11653.8|11651.8|11645.4|11643.4|591
1598353800000|2020-08-25 11:10:00|11647.3|11645.3|11642.2|11640.2|11650.3|11648.3|11639.2|11637.2|1297
1598354100000|2020-08-25 11:15:00|11642.3|11640.3|11632.4|11630.4|11645.4|11643.4|11627.2|11625.2|1487
1598354400000|2020-08-25 11:20:00|11632.2|11630.2|11628.5|11626.5|11632.4|11630.4|11618.3|11616.3|1895
1598354700000|2020-08-25 11:25:00|11628.4|11626.4|11627.9|11625.9|11629.2|11627.2|11623.4|11621.4|971
1598355000000|2020-08-25 11:30:00|11628|11626|11632.9|11630.9|11633.8|11631.8|11624.2|11622.2|967
1598355300000|2020-08-25 11:35:00|11632.8|11630.8|11631.2|11629.2|11638.7|11636.7|11629.9|11627.9|936
1598355600000|2020-08-25 11:40:00|11631.3|11629.3|11635.4|11633.4|11639.3|11637.3|11629.3|11627.3|627
1598355900000|2020-08-25 11:45:00|11635.5|11633.5|11628.2|11626.2|11635.7|11633.7|11626.9|11624.9|552
1598356200000|2020-08-25 11:50:00|11627.4|11625.4|11628.8|11626.8|11630.4|11628.4|11625.4|11623.4|601
1598356500000|2020-08-25 11:55:00|11629.3|11627.3|11623.8|11621.8|11631.2|11629.2|11620.4|11618.4|653
1598356800000|2020-08-25 12:00:00|11625.2|11623.2|11625.2|11623.2|11630.9|11628.9|11622.5|11620.5|812
1598357100000|2020-08-25 12:05:00|11625|11623|11637.4|11635.4|11637.4|11635.4|11620.9|11618.9|1176
1598357400000|2020-08-25 12:10:00|11637.5|11635.5|11623.2|11621.2|11637.9|11635.9|11621.9|11619.9|1251
1598357700000|2020-08-25 12:15:00|11623.3|11621.3|11621.2|11619.2|11625.2|11623.2|11612.7|11610.7|1899
1598358000000|2020-08-25 12:20:00|11620.9|11618.9|11621.4|11619.4|11622.9|11620.9|11616.4|11614.4|769
1598358300000|2020-08-25 12:25:00|11621.3|11619.3|11633.9|11631.9|11633.9|11631.9|11620.9|11618.9|978
1598358600000|2020-08-25 12:30:00|11634|11632|11627.9|11625.9|11634|11632|11625.4|11623.4|1063
1598358900000|2020-08-25 12:35:00|11627.7|11625.7|11624.2|11622.2|11627.7|11625.7|11621.2|11619.2|746
1598359200000|2020-08-25 12:40:00|11623.8|11621.8|11626.7|11624.7|11626.9|11624.9|11622.2|11620.2|1203
1598359500000|2020-08-25 12:45:00|11626.8|11624.8|11629.9|11627.9|11632.9|11630.9|11626.8|11624.8|937
1598359800000|2020-08-25 12:50:00|11630|11628|11619.7|11617.7|11632.4|11630.4|11618.7|11616.7|972
1598360100000|2020-08-25 12:55:00|11619.5|11617.5|11628.9|11626.9|11628.9|11626.9|11619.5|11617.5|892
1598360400000|2020-08-25 13:00:00|11628.8|11626.8|11626.9|11624.9|11630.9|11628.9|11623.4|11621.4|977
1598360700000|2020-08-25 13:05:00|11627.9|11625.9|11616.4|11614.4|11629.9|11627.9|11614.7|11612.7|1724
1598361000000|2020-08-25 13:10:00|11616.7|11614.7|11609.8|11607.8|11619.4|11617.4|11606.3|11604.3|2617
1598361300000|2020-08-25 13:15:00|11610.7|11608.7|11600|11598|11616|11614|11596.9|11594.9|2524
1598361600000|2020-08-25 13:20:00|11601|11599|11598.9|11596.9|11603.8|11601.8|11595.9|11593.9|1941
1598361900000|2020-08-25 13:25:00|11598.4|11596.4|11595.7|11593.7|11601.8|11599.8|11587.9|11585.9|3945
1598362200000|2020-08-25 13:30:00|11595.2|11594.2|11609|11608|11615.2|11614.2|11579.9|11578.9|19142
1598362500000|2020-08-25 13:35:00|11610.2|11609.2|11606.4|11605.4|11630.4|11629.4|11594.4|11593.4|16026
1598362800000|2020-08-25 13:40:00|11606.3|11605.3|11623.7|11622.7|11635.5|11634.5|11589.2|11588.2|14393
1598363100000|2020-08-25 13:45:00|11623.4|11622.4|11619|11618|11631.7|11630.7|11612.7|11611.7|7834
1598363400000|2020-08-25 13:50:00|11619.4|11618.4|11590.3|11589.3|11619.4|11618.4|11590.2|11589.2|9083
1598363700000|2020-08-25 13:55:00|11591.4|11590.4|11624.2|11623.2|11625.4|11624.4|11587.7|11586.7|6217
1598364000000|2020-08-25 14:00:00|11625|11624|11615.7|11614.7|11625.3|11624.3|11608.3|11607.3|6747
1598364300000|2020-08-25 14:05:00|11615.9|11614.9|11596.7|11595.7|11622.2|11621.2|11593.2|11592.2|7575
1598364600000|2020-08-25 14:10:00|11597.8|11596.8|11620.6|11619.6|11621.6|11620.6|11593.1|11592.1|7181
1598364900000|2020-08-25 14:15:00|11620.7|11619.7|11643.8|11642.8|11650.5|11649.5|11618.3|11617.3|11082
1598365200000|2020-08-25 14:20:00|11643.6|11642.6|11628.1|11627.1|11646.6|11645.6|11618.1|11617.1|8488
1598365500000|2020-08-25 14:25:00|11628.3|11627.3|11619.2|11618.2|11635.1|11634.1|11613.1|11612.1|6851
1598365800000|2020-08-25 14:30:00|11620|11619|11629.3|11628.3|11630.2|11629.2|11603.1|11602.1|8377
1598366100000|2020-08-25 14:35:00|11629.6|11628.6|11639.7|11638.7|11644.1|11643.1|11627.6|11626.6|8157
1598366400000|2020-08-25 14:40:00|11639.6|11638.6|11636.6|11635.6|11645.8|11644.8|11635.6|11634.6|4219
1598366700000|2020-08-25 14:45:00|11636.7|11635.7|11629.8|11628.8|11653.1|11652.1|11623|11622|9220
1598367000000|2020-08-25 14:50:00|11629.7|11628.7|11628.3|11627.3|11634|11633|11619.8|11618.8|5147
1598367300000|2020-08-25 14:55:00|11628.6|11627.6|11649.1|11648.1|11649.3|11648.3|11622.8|11621.8|4786
1598367600000|2020-08-25 15:00:00|11649.5|11648.5|11657.7|11656.7|11666.3|11665.3|11642.8|11641.8|8468
1598367900000|2020-08-25 15:05:00|11657.6|11656.6|11667.3|11666.3|11667.6|11666.6|11654.2|11653.2|4149
1598368200000|2020-08-25 15:10:00|11667.1|11666.1|11686.3|11685.3|11686.8|11685.8|11662.2|11661.2|7400
1598368500000|2020-08-25 15:15:00|11686.6|11685.6|11693.5|11692.5|11694.3|11693.3|11681|11680|7058
1598368800000|2020-08-25 15:20:00|11694|11693|11680.7|11679.7|11696.7|11695.7|11675.1|11674.1|5743
1598369100000|2020-08-25 15:25:00|11680.6|11679.6|11669.6|11668.6|11683.6|11682.6|11664|11663|5075
1598369400000|2020-08-25 15:30:00|11669.8|11668.8|11665.1|11664.1|11673|11672|11649.8|11648.8|7269
1598369700000|2020-08-25 15:35:00|11665.2|11664.2|11652.8|11651.8|11665.3|11664.3|11651.5|11650.5|3975
1598370000000|2020-08-25 15:40:00|11652.5|11651.5|11646.8|11645.8|11664.8|11663.8|11639.7|11638.7|7852
1598370300000|2020-08-25 15:45:00|11646.8|11645.8|11651.6|11650.6|11655|11654|11639.1|11638.1|5463
1598370600000|2020-08-25 15:50:00|11651.8|11650.8|11655.8|11654.8|11659.2|11658.2|11649.8|11648.8|3037
1598370900000|2020-08-25 15:55:00|11656.1|11655.1|11662|11661|11666.8|11665.8|11655.8|11654.8|3186
1598371200000|2020-08-25 16:00:00|11662.2|11661.2|11655.2|11654.2|11667|11666|11651.1|11650.1|3475
1598371500000|2020-08-25 16:05:00|11655.6|11654.6|11655.8|11654.8|11656.8|11655.8|11644.1|11643.1|3304
1598371800000|2020-08-25 16:10:00|11656.2|11655.2|11635.6|11634.6|11657|11656|11630.7|11629.7|4759
1598372100000|2020-08-25 16:15:00|11635.7|11634.7|11647.1|11646.1|11649.5|11648.5|11630.1|11629.1|3802
1598372400000|2020-08-25 16:20:00|11646.8|11645.8|11653.3|11652.3|11656.8|11655.8|11642.8|11641.8|2770
1598372700000|2020-08-25 16:25:00|11653.2|11652.2|11658.3|11657.3|11663.2|11662.2|11653.2|11652.2|3009
1598373000000|2020-08-25 16:30:00|11658.5|11657.5|11662.1|11661.1|11662.8|11661.8|11652.2|11651.2|2556
1598373300000|2020-08-25 16:35:00|11662|11661|11669.5|11668.5|11670.2|11669.2|11656.7|11655.7|3304
1598373600000|2020-08-25 16:40:00|11668.9|11667.9|11670.3|11669.3|11675.8|11674.8|11664.6|11663.6|3276
1598373900000|2020-08-25 16:45:00|11670.8|11669.8|11664.3|11663.3|11674.1|11673.1|11662.7|11661.7|2488
1598374200000|2020-08-25 16:50:00|11664.4|11663.4|11663.2|11662.2|11668.3|11667.3|11661.1|11660.1|1819
1598374500000|2020-08-25 16:55:00|11662.3|11661.3|11667.6|11666.6|11669.4|11668.4|11661.4|11660.4|1854
1598374800000|2020-08-25 17:00:00|11667.4|11666.4|11663.3|11662.3|11671.9|11670.9|11662.2|11661.2|2201
1598375100000|2020-08-25 17:05:00|11663.6|11662.6|11663.9|11662.9|11665.4|11664.4|11655.2|11654.2|3239
1598375400000|2020-08-25 17:10:00|11663.8|11662.8|11671.4|11670.4|11676.2|11675.2|11659.7|11658.7|2628
1598375700000|2020-08-25 17:15:00|11671.3|11670.3|11674.4|11673.4|11675.6|11674.6|11668.7|11667.7|1950
1598376000000|2020-08-25 17:20:00|11674.9|11673.9|11674.2|11673.2|11676.7|11675.7|11669.7|11668.7|2061
1598376300000|2020-08-25 17:25:00|11674.3|11673.3|11679.7|11678.7|11682.7|11681.7|11674.3|11673.3|2986
1598376600000|2020-08-25 17:30:00|11679.4|11678.4|11673.9|11672.9|11683.6|11682.6|11669.8|11668.8|2799
1598376900000|2020-08-25 17:35:00|11674.1|11673.1|11675.6|11674.6|11681.2|11680.2|11672.6|11671.6|1623
1598377200000|2020-08-25 17:40:00|11675.7|11674.7|11681.4|11680.4|11685.2|11684.2|11673.1|11672.1|2174
1598377500000|2020-08-25 17:45:00|11681.3|11680.3|11673.7|11672.7|11682.4|11681.4|11671.4|11670.4|3049
1598377800000|2020-08-25 17:50:00|11673.8|11672.8|11673.1|11672.1|11678.2|11677.2|11668.2|11667.2|2230
1598378100000|2020-08-25 17:55:00|11673.2|11672.2|11670.2|11669.2|11677.2|11676.2|11667.8|11666.8|3193
1598378400000|2020-08-25 18:00:00|11669.9|11668.9|11672.3|11671.3|11672.4|11671.4|11662.8|11661.8|3417
1598378700000|2020-08-25 18:05:00|11672.2|11671.2|11674.7|11673.7|11675.4|11674.4|11666.4|11665.4|1812
1598379000000|2020-08-25 18:10:00|11674.9|11673.9|11681.7|11680.7|11683.4|11682.4|11674.1|11673.1|2667
1598379300000|2020-08-25 18:15:00|11681.6|11680.6|11683.7|11682.7|11688.2|11687.2|11669.1|11668.1|6037
1598379600000|2020-08-25 18:20:00|11683.6|11682.6|11686.4|11685.4|11687.8|11686.8|11682.1|11681.1|1823
1598379900000|2020-08-25 18:25:00|11686.8|11685.8|11691.1|11690.1|11691.9|11690.9|11683.2|11682.2|1966
1598380200000|2020-08-25 18:30:00|11690.9|11689.9|11695.9|11694.9|11697.3|11696.3|11687.9|11686.9|2734
1598380500000|2020-08-25 18:35:00|11695.8|11694.8|11690.2|11689.2|11700.2|11699.2|11687.9|11686.9|3951
1598380800000|2020-08-25 18:40:00|11690.3|11689.3|11691.9|11690.9|11700.4|11699.4|11686.3|11685.3|8230
1598381100000|2020-08-25 18:45:00|11692.4|11691.4|11697.4|11696.4|11699.7|11698.7|11691.9|11690.9|2786
1598381400000|2020-08-25 18:50:00|11697.3|11696.3|11698.8|11697.8|11700.2|11699.2|11693.1|11692.1|4147
1598381700000|2020-08-25 18:55:00|11698.3|11697.3|11702.4|11701.4|11704.7|11703.7|11692.4|11691.4|2833
1598382000000|2020-08-25 19:00:00|11701.9|11700.9|11700.3|11699.3|11703.3|11702.3|11695.1|11694.1|2801
1598382300000|2020-08-25 19:05:00|11700.1|11699.1|11705.4|11704.4|11707.2|11706.2|11695.2|11694.2|2902
1598382600000|2020-08-25 19:10:00|11705.2|11704.2|11710.1|11709.1|11712.2|11711.2|11704.7|11703.7|3323
1598382900000|2020-08-25 19:15:00|11709.9|11708.9|11716.3|11715.3|11718.3|11717.3|11708.7|11707.7|3524
1598383200000|2020-08-25 19:20:00|11716.4|11715.4|11715.3|11714.3|11718|11717|11707|11706|4195
1598383500000|2020-08-25 19:25:00|11715.4|11714.4|11715.3|11714.3|11719.4|11718.4|11712.4|11711.4|2615
1598383800000|2020-08-25 19:30:00|11715.5|11714.5|11714.1|11713.1|11719|11718|11711.3|11710.3|3054
1598384100000|2020-08-25 19:35:00|11713.8|11712.8|11720.5|11719.5|11722.4|11721.4|11713.8|11712.8|3683
1598384400000|2020-08-25 19:40:00|11720.4|11719.4|11711.8|11710.8|11723.5|11722.5|11711|11710|3405
1598384700000|2020-08-25 19:45:00|11711.6|11710.6|11712.4|11711.4|11719.3|11718.3|11710.5|11709.5|3019
1598385000000|2020-08-25 19:50:00|11711|11710|11719.8|11718.8|11720.4|11719.4|11711|11710|4605
1598385300000|2020-08-25 19:55:00|11720.5|11719.5|11720.4|11719.4|11724.5|11723.5|11717|11716|7109
1598385600000|2020-08-25 20:00:00|11720.9|11718.9|11722.9|11720.9|11724.2|11722.2|11718|11716|3708
1598385900000|2020-08-25 20:05:00|11722.7|11720.7|11725.5|11723.5|11727|11725|11721.5|11719.5|1612
1598386200000|2020-08-25 20:10:00|11725.4|11723.4|11733.4|11728.4|11733.4|11730.4|11721.7|11719.7|2038
1598386500000|2020-08-25 20:15:00|11733.7|11728.7|11731.9|11726.9|11734.4|11729.4|11730.6|11725.6|1
1598386800000|2020-08-25 20:20:00|11732.1|11727.1|11731.7|11726.7|11732.9|11727.9|11731.6|11726.6|0
1598387100000|2020-08-25 20:25:00|11732.3|11727.3|11732.5|11727.5|11732.6|11727.6|11731.6|11726.6|0
1598387400000|2020-08-25 20:30:00|11731.9|11729.9|11737.9|11735.9|11738.7|11736.7|11730.4|11728.4|817
1598387700000|2020-08-25 20:35:00|11738.2|11736.2|11739.2|11737.2|11739.9|11737.9|11736.4|11734.4|353
1598388000000|2020-08-25 20:40:00|11739.4|11737.4|11739.4|11737.4|11741.2|11739.2|11737.4|11735.4|320
1598388300000|2020-08-25 20:45:00|11740.2|11738.2|11741.2|11739.2|11742.2|11740.2|11739.4|11737.4|370
1598388600000|2020-08-25 20:50:00|11741.7|11739.7|11742.7|11740.7|11747.4|11745.4|11741.2|11739.2|557
1598388900000|2020-08-25 20:55:00|11742.4|11740.4|11742.8|11737.8|11744.7|11742.7|11740.9|11737.8|314
1598389200000|2020-08-25 21:00:00|11742.7|11737.7|11742.4|11737.4|11743.6|11738.6|11740.9|11735.9|0
1598389500000|2020-08-25 21:05:00|11743.3|11738.3|11740.1|11735.1|11743.3|11738.3|11739.3|11734.3|0
1598389800000|2020-08-25 21:10:00|11740|11735|11738.5|11733.5|11740.3|11735.3|11738.2|11733.2|0
1598390100000|2020-08-25 21:15:00|11738.4|11733.4|11741.7|11736.7|11741.7|11736.7|11738.4|11733.4|0
1598390400000|2020-08-25 21:20:00|11741.8|11736.8|11739.8|11734.8|11741.8|11736.8|11739.8|11734.8|0
1598390700000|2020-08-25 21:25:00|11739.7|11734.7|11739.8|11734.8|11740.1|11735.1|11739.5|11734.5|0
1598391000000|2020-08-25 21:30:00|11740.1|11735.1|11740.3|11735.3|11740.6|11735.6|11739.9|11734.9|0
1598391300000|2020-08-25 21:35:00|11740.1|11735.1|11740|11735|11740.2|11735.2|11740|11735|0
1598391600000|2020-08-25 21:40:00|11740.2|11735.2|11740.1|11735.1|11740.2|11735.2|11739.3|11734.3|0
1598391900000|2020-08-25 21:45:00|11740.2|11735.2|11739.4|11734.4|11740.2|11735.2|11739.4|11734.4|0
1598392200000|2020-08-25 21:50:00|11739.5|11734.5|11739.5|11734.5|11739.5|11734.5|11739.4|11734.4|0
1598392500000|2020-08-25 21:55:00|11739.4|11734.4|11740.4|11735.4|11741.1|11736.1|11738.8|11733.8|0
1598392800000|2020-08-25 22:00:00|11744.7|11742.7|11741.3|11739.3|11744.9|11742.9|11739.5|11737.5|455
1598393100000|2020-08-25 22:05:00|11741.2|11739.2|11740.3|11738.3|11742|11740|11739.5|11737.5|258
1598393400000|2020-08-25 22:10:00|11740.8|11738.8|11740|11738|11742.4|11740.4|11739.9|11737.9|82
1598393700000|2020-08-25 22:15:00|11739.8|11737.8|11742.3|11740.3|11742.3|11740.3|11739.8|11737.8|93
1598394000000|2020-08-25 22:20:00|11742.7|11740.7|11739.3|11737.3|11742.9|11740.9|11739|11737|138
1598394300000|2020-08-25 22:25:00|11739.2|11737.2|11737.3|11735.3|11739.8|11737.8|11736.7|11734.7|167
1598394600000|2020-08-25 22:30:00|11737.9|11735.9|11736.5|11734.5|11739.2|11737.2|11735.4|11733.4|145
1598394900000|2020-08-25 22:35:00|11736.8|11734.8|11735.9|11733.9|11737.4|11735.4|11735.4|11733.4|90
1598395200000|2020-08-25 22:40:00|11736|11734|11735.8|11733.8|11737|11735|11735.3|11733.3|108
1598395500000|2020-08-25 22:45:00|11735.9|11733.9|11737.9|11735.9|11738|11736|11735.8|11733.8|75
1598395800000|2020-08-25 22:50:00|11738|11736|11737.7|11735.7|11738.5|11736.5|11737.3|11735.3|85
1598396100000|2020-08-25 22:55:00|11737.4|11735.4|11738.2|11736.2|11739.5|11737.5|11737.3|11735.3|138
1598396400000|2020-08-25 23:00:00|11738.5|11736.5|11737.9|11735.9|11738.8|11736.8|11737.3|11735.3|72
1598396700000|2020-08-25 23:05:00|11738.2|11736.2|11741.2|11739.2|11742.3|11740.3|11738|11736|161
1598397000000|2020-08-25 23:10:00|11741|11739|11743.4|11741.4|11743.9|11741.9|11740.8|11738.8|151
1598397300000|2020-08-25 23:15:00|11743.3|11741.3|11741.9|11739.9|11744.2|11742.2|11741.8|11739.8|88
1598397600000|2020-08-25 23:20:00|11741.8|11739.8|11742.2|11740.2|11743|11741|11741.3|11739.3|75
1598397900000|2020-08-25 23:25:00|11742.7|11740.7|11746.3|11744.3|11746.7|11744.7|11742.2|11740.2|171
1598398200000|2020-08-25 23:30:00|11746.2|11744.2|11753|11751|11753.2|11751.2|11746.2|11744.2|547
1598398500000|2020-08-25 23:35:00|11753.2|11751.2|11752.2|11750.2|11753.9|11751.9|11751.5|11749.5|255
1598398800000|2020-08-25 23:40:00|11751.8|11749.8|11752.2|11750.2|11752.8|11750.8|11751.5|11749.5|121
1598399100000|2020-08-25 23:45:00|11752.4|11750.4|11757.2|11755.2|11758.4|11756.4|11750.2|11748.2|552
1598399400000|2020-08-25 23:50:00|11757.3|11755.3|11753.7|11751.7|11758.9|11756.9|11752.2|11750.2|449
1598399700000|2020-08-25 23:55:00|11753.5|11751.5|11752.4|11750.4|11754.4|11752.4|11751.4|11749.4|311
1598400000000|2020-08-26 00:00:00|11751.9|11749.9|11757.7|11755.7|11757.8|11755.8|11748.4|11746.4|594
1598400300000|2020-08-26 00:05:00|11757.8|11755.8|11761|11759|11763|11761|11756.7|11754.7|537
1598400600000|2020-08-26 00:10:00|11761.2|11759.2|11759.8|11757.8|11762.7|11760.7|11759|11757|297
1598400900000|2020-08-26 00:15:00|11760|11758|11754.7|11752.7|11760.5|11758.5|11754.7|11752.7|307
1598401200000|2020-08-26 00:20:00|11755.3|11753.3|11753.5|11751.5|11756.9|11754.9|11753.3|11751.3|276
1598401500000|2020-08-26 00:25:00|11752.7|11750.7|11751.8|11749.8|11754.8|11752.8|11749.9|11747.9|428
1598401800000|2020-08-26 00:30:00|11751.9|11749.9|11750.5|11748.5|11754.8|11752.8|11750.5|11748.5|204
1598402100000|2020-08-26 00:35:00|11750.4|11748.4|11752.8|11750.8|11753.7|11751.7|11747.8|11745.8|429
1598402400000|2020-08-26 00:40:00|11752.7|11750.7|11752.7|11750.7|11753|11751|11748.9|11746.9|232
1598402700000|2020-08-26 00:45:00|11752.8|11750.8|11749.9|11747.9|11754.5|11752.5|11749.9|11747.9|202
1598403000000|2020-08-26 00:50:00|11750.2|11748.2|11747.4|11745.4|11750.3|11748.3|11746.4|11744.4|262
1598403300000|2020-08-26 00:55:00|11747.2|11745.2|11745.7|11743.7|11748.8|11746.8|11745.4|11743.4|269
1598403600000|2020-08-26 01:00:00|11745.5|11743.5|11745.9|11743.9|11748|11746|11741.2|11739.2|426
1598403900000|2020-08-26 01:05:00|11746.4|11744.4|11742.2|11740.2|11747.3|11745.3|11740.4|11738.4|219
1598404200000|2020-08-26 01:10:00|11742.9|11740.9|11743.9|11741.9|11744.9|11742.9|11741.2|11739.2|238
1598404500000|2020-08-26 01:15:00|11744|11742|11737.3|11735.3|11744.4|11742.4|11735|11733|545
1598404800000|2020-08-26 01:20:00|11737.7|11735.7|11738.5|11736.5|11739.9|11737.9|11735.9|11733.9|293
1598405100000|2020-08-26 01:25:00|11738.4|11736.4|11743.8|11741.8|11744.9|11742.9|11737.7|11735.7|330
1598405400000|2020-08-26 01:30:00|11743.7|11741.7|11740|11738|11744.7|11742.7|11737.2|11735.2|394
1598405700000|2020-08-26 01:35:00|11739.8|11737.8|11746.3|11744.3|11747.9|11745.9|11739.5|11737.5|459
1598406000000|2020-08-26 01:40:00|11746.4|11744.4|11745.8|11743.8|11747.9|11745.9|11743.9|11741.9|287
1598406300000|2020-08-26 01:45:00|11745.3|11743.3|11754.5|11752.5|11754.5|11752.5|11745.2|11743.2|608
1598406600000|2020-08-26 01:50:00|11754.7|11752.7|11752.3|11750.3|11755.4|11753.4|11751.2|11749.2|369
1598406900000|2020-08-26 01:55:00|11752.2|11750.2|11749.4|11747.4|11753.2|11751.2|11749.3|11747.3|225
1598407200000|2020-08-26 02:00:00|11749.3|11747.3|11751.9|11749.9|11752|11750|11746.8|11744.8|280
1598407500000|2020-08-26 02:05:00|11752|11750|11744.3|11742.3|11752.7|11750.7|11743.9|11741.9|236
1598407800000|2020-08-26 02:10:00|11744.4|11742.4|11745.5|11743.5|11746.4|11744.4|11742.7|11740.7|251
1598408100000|2020-08-26 02:15:00|11746|11744|11744.3|11742.3|11747.2|11745.2|11743.7|11741.7|203
1598408400000|2020-08-26 02:20:00|11744.4|11742.4|11747.2|11745.2|11747.2|11745.2|11743|11741|115
1598408700000|2020-08-26 02:25:00|11747.3|11745.3|11747.9|11745.9|11748.7|11746.7|11745.9|11743.9|393
1598409000000|2020-08-26 02:30:00|11748.2|11746.2|11749.3|11747.3|11751.3|11749.3|11748|11746|568
1598409300000|2020-08-26 02:35:00|11749.2|11747.2|11748.9|11746.9|11749.9|11747.9|11746.5|11744.5|193
1598409600000|2020-08-26 02:40:00|11749|11747|11750.2|11748.2|11751.5|11749.5|11748.5|11746.5|137
1598409900000|2020-08-26 02:45:00|11750.3|11748.3|11751.7|11749.7|11752.2|11750.2|11749.9|11747.9|149
1598410200000|2020-08-26 02:50:00|11751.8|11749.8|11746.5|11744.5|11752|11750|11746|11744|147
1598410500000|2020-08-26 02:55:00|11746.7|11744.7|11746.2|11744.2|11748.2|11746.2|11745.8|11743.8|170
1598410800000|2020-08-26 03:00:00|11746|11744|11743.4|11741.4|11746.5|11744.5|11741.9|11739.9|221
1598411100000|2020-08-26 03:05:00|11743.2|11741.2|11740.2|11738.2|11743.8|11741.8|11739.9|11737.9|246
1598411400000|2020-08-26 03:10:00|11740|11738|11744.3|11742.3|11744.9|11742.9|11739.2|11737.2|243
1598411700000|2020-08-26 03:15:00|11744.2|11742.2|11738.9|11736.9|11744.2|11742.2|11737|11735|367
1598412000000|2020-08-26 03:20:00|11739.2|11737.2|11739|11737|11741.4|11739.4|11737.9|11735.9|193
1598412300000|2020-08-26 03:25:00|11739.2|11737.2|11740.3|11738.3|11742.5|11740.5|11738.9|11736.9|248
1598412600000|2020-08-26 03:30:00|11740.7|11738.7|11741.3|11739.3|11742.2|11740.2|11738.4|11736.4|174
1598412900000|2020-08-26 03:35:00|11741.2|11739.2|11741.3|11739.3|11741.8|11739.8|11740.2|11738.2|105
1598413200000|2020-08-26 03:40:00|11741.2|11739.2|11741.2|11739.2|11742.4|11740.4|11740.7|11738.7|101
1598413500000|2020-08-26 03:45:00|11741.4|11739.4|11742.7|11740.7|11743|11741|11740.7|11738.7|72
1598413800000|2020-08-26 03:50:00|11742.8|11740.8|11743.4|11741.4|11744.7|11742.7|11742.4|11740.4|144
1598414100000|2020-08-26 03:55:00|11743.5|11741.5|11747.2|11745.2|11748.2|11746.2|11743.5|11741.5|218
1598414400000|2020-08-26 04:00:00|11747.3|11745.3|11745.3|11743.3|11747.4|11745.4|11745.2|11743.2|77
1598414700000|2020-08-26 04:05:00|11745.2|11743.2|11746.5|11744.5|11746.9|11744.9|11744.3|11742.3|95
1598415000000|2020-08-26 04:10:00|11746.7|11744.7|11746.2|11744.2|11747.8|11745.8|11746.2|11744.2|69
1598415300000|2020-08-26 04:15:00|11746.3|11744.3|11744.4|11742.4|11746.4|11744.4|11744|11742|56
1598415600000|2020-08-26 04:20:00|11744.5|11742.5|11742.9|11740.9|11744.9|11742.9|11742.9|11740.9|51
1598415900000|2020-08-26 04:25:00|11743.2|11741.2|11742.7|11740.7|11744.2|11742.2|11742.5|11740.5|86
1598416200000|2020-08-26 04:30:00|11742.9|11740.9|11744.8|11742.8|11745.2|11743.2|11742.4|11740.4|88
1598416500000|2020-08-26 04:35:00|11744.7|11742.7|11745|11743|11745.9|11743.9|11743.9|11741.9|89
1598416800000|2020-08-26 04:40:00|11744.9|11742.9|11745.7|11743.7|11745.9|11743.9|11744.9|11742.9|73
1598417100000|2020-08-26 04:45:00|11745.9|11743.9|11745.7|11743.7|11746.9|11744.9|11745.5|11743.5|84
1598417400000|2020-08-26 04:50:00|11745.9|11743.9|11744.9|11742.9|11747.2|11745.2|11744.4|11742.4|101
1598417700000|2020-08-26 04:55:00|11744.8|11742.8|11744.4|11742.4|11745|11743|11743.9|11741.9|52
1598418000000|2020-08-26 05:00:00|11744.2|11742.2|11752.3|11750.3|11753.4|11751.4|11744.2|11742.2|370
1598418300000|2020-08-26 05:05:00|11752.4|11750.4|11752.5|11750.5|11754.7|11752.7|11751.5|11749.5|314
1598418600000|2020-08-26 05:10:00|11752.7|11750.7|11752|11750|11753.7|11751.7|11749.9|11747.9|303
1598418900000|2020-08-26 05:15:00|11752.2|11750.2|11750.5|11748.5|11752.9|11750.9|11749.2|11747.2|134
1598419200000|2020-08-26 05:20:00|11750.4|11748.4|11750.9|11748.9|11751.2|11749.2|11749.2|11747.2|113
1598419500000|2020-08-26 05:25:00|11750.8|11748.8|11752.7|11750.7|11752.8|11750.8|11749.9|11747.9|106
1598419800000|2020-08-26 05:30:00|11752.8|11750.8|11752.4|11750.4|11754.9|11752.9|11751.9|11749.9|162
1598420100000|2020-08-26 05:35:00|11752.3|11750.3|11749.7|11747.7|11752.3|11750.3|11747.7|11745.7|163
1598420400000|2020-08-26 05:40:00|11749.5|11747.5|11748|11746|11749.9|11747.9|11747.3|11745.3|135
1598420700000|2020-08-26 05:45:00|11747.9|11745.9|11749.7|11747.7|11750.7|11748.7|11747.2|11745.2|146
1598421000000|2020-08-26 05:50:00|11749.5|11747.5|11747|11745|11751.2|11749.2|11746.5|11744.5|114
1598421300000|2020-08-26 05:55:00|11747.2|11745.2|11743.5|11741.5|11747.7|11745.7|11741.4|11739.4|326
1598421600000|2020-08-26 06:00:00|11743.7|11741.7|11741.3|11739.3|11745|11743|11739.5|11737.5|373
1598421900000|2020-08-26 06:05:00|11740.9|11738.9|11737.4|11735.4|11742.2|11740.2|11737.4|11735.4|370
1598422200000|2020-08-26 06:10:00|11737.3|11735.3|11739.2|11737.2|11739.5|11737.5|11735|11733|416
1598422500000|2020-08-26 06:15:00|11739|11737|11741.4|11739.4|11744.2|11742.2|11738.7|11736.7|302
1598422800000|2020-08-26 06:20:00|11741.5|11739.5|11745.2|11743.2|11745.7|11743.7|11740.7|11738.7|220
1598423100000|2020-08-26 06:25:00|11745.3|11743.3|11746.7|11744.7|11746.9|11744.9|11743.5|11741.5|140
1598423400000|2020-08-26 06:30:00|11746.8|11744.8|11749.4|11747.4|11750.5|11748.5|11746.7|11744.7|346
1598423700000|2020-08-26 06:35:00|11749.3|11747.3|11748.3|11746.3|11749.5|11747.5|11746.9|11744.9|230
1598424000000|2020-08-26 06:40:00|11747.9|11745.9|11747.8|11745.8|11748.4|11746.4|11745.5|11743.5|257
1598424300000|2020-08-26 06:45:00|11747.7|11745.7|11745.8|11743.8|11750.2|11748.2|11745.4|11743.4|236
1598424600000|2020-08-26 06:50:00|11745.7|11743.7|11744.4|11742.4|11746.2|11744.2|11742.5|11740.5|265
1598424900000|2020-08-26 06:55:00|11744.3|11742.3|11741.2|11739.2|11744.3|11742.3|11740.8|11738.8|373
1598425200000|2020-08-26 07:00:00|11741.7|11739.7|11734.8|11732.8|11743|11741|11731.8|11729.8|1676
1598425500000|2020-08-26 07:05:00|11734.9|11732.9|11739.7|11737.7|11741.8|11739.8|11733.2|11731.2|953
1598425800000|2020-08-26 07:10:00|11739.5|11737.5|11742.9|11740.9|11745.4|11743.4|11739.2|11737.2|632
1598426100000|2020-08-26 07:15:00|11742.8|11740.8|11743|11741|11744.5|11742.5|11738|11736|685
1598426400000|2020-08-26 07:20:00|11743.2|11741.2|11740.9|11738.9|11744.8|11742.8|11739.7|11737.7|500
1598426700000|2020-08-26 07:25:00|11741.2|11739.2|11742.4|11740.4|11746.9|11744.9|11738.4|11736.4|612
1598427000000|2020-08-26 07:30:00|11742.5|11740.5|11745.4|11743.4|11747.4|11745.4|11741.3|11739.3|522
1598427300000|2020-08-26 07:35:00|11745.5|11743.5|11747.2|11745.2|11749.3|11747.3|11744|11742|384
1598427600000|2020-08-26 07:40:00|11747.4|11745.4|11746.9|11744.9|11749.9|11747.9|11744.9|11742.9|354
1598427900000|2020-08-26 07:45:00|11747|11745|11751.2|11749.2|11752.8|11750.8|11747|11745|638
1598428200000|2020-08-26 07:50:00|11751.3|11749.3|11745.5|11743.5|11751.9|11749.9|11745.3|11743.3|429
1598428500000|2020-08-26 07:55:00|11745.7|11743.7|11745.8|11743.8|11748.3|11746.3|11744|11742|240
1598428800000|2020-08-26 08:00:00|11746.2|11744.2|11742.2|11740.2|11748.9|11746.9|11741.8|11739.8|324
1598429100000|2020-08-26 08:05:00|11742.3|11740.3|11746.4|11744.4|11746.4|11744.4|11739.9|11737.9|551
1598429400000|2020-08-26 08:10:00|11746.2|11744.2|11748.2|11746.2|11750.2|11748.2|11742.7|11740.7|628
1598429700000|2020-08-26 08:15:00|11748|11746|11757.2|11755.2|11757.5|11755.5|11748|11746|601
1598430000000|2020-08-26 08:20:00|11757.4|11755.4|11756|11754|11763.2|11761.2|11754.2|11752.2|1287
1598430300000|2020-08-26 08:25:00|11755.9|11753.9|11757.3|11755.3|11761.2|11759.2|11754|11752|588
1598430600000|2020-08-26 08:30:00|11757.2|11755.2|11761.4|11759.4|11761.8|11759.8|11753.7|11751.7|563
1598430900000|2020-08-26 08:35:00|11761.3|11759.3|11769.2|11767.2|11770.5|11768.5|11761.3|11759.3|1268
1598431200000|2020-08-26 08:40:00|11769.5|11767.5|11769.7|11767.7|11771.4|11769.4|11768.4|11766.4|489
1598431500000|2020-08-26 08:45:00|11770.7|11768.7|11766.7|11764.7|11770.8|11768.8|11766.2|11764.2|568
1598431800000|2020-08-26 08:50:00|11766.9|11764.9|11767.9|11765.9|11769|11767|11766.7|11764.7|405
1598432100000|2020-08-26 08:55:00|11768.2|11766.2|11765.4|11763.4|11768.9|11766.9|11764.9|11762.9|399
1598432400000|2020-08-26 09:00:00|11765.7|11763.7|11768.5|11766.5|11770.7|11768.7|11765.2|11763.2|281
1598432700000|2020-08-26 09:05:00|11768.4|11766.4|11773.7|11771.7|11774.9|11772.9|11767.7|11765.7|457
1598433000000|2020-08-26 09:10:00|11773.9|11771.9|11769.3|11767.3|11773.9|11771.9|11769.2|11767.2|315
1598433300000|2020-08-26 09:15:00|11769.4|11767.4|11767.9|11765.9|11769.9|11767.9|11766.9|11764.9|405
1598433600000|2020-08-26 09:20:00|11768.2|11766.2|11767.7|11765.7|11769.7|11767.7|11766.8|11764.8|425
1598433900000|2020-08-26 09:25:00|11767.9|11765.9|11766.9|11764.9|11768.9|11766.9|11766.2|11764.2|228
1598434200000|2020-08-26 09:30:00|11766.8|11764.8|11764|11762|11766.8|11764.8|11763.2|11761.2|384
1598434500000|2020-08-26 09:35:00|11764.2|11762.2|11763.4|11761.4|11766.2|11764.2|11761.8|11759.8|342
1598434800000|2020-08-26 09:40:00|11763.2|11761.2|11761.2|11759.2|11763.9|11761.9|11760.9|11758.9|218
1598435100000|2020-08-26 09:45:00|11761.4|11759.4|11762.2|11760.2|11764.2|11762.2|11760.7|11758.7|242
1598435400000|2020-08-26 09:50:00|11762.4|11760.4|11761.4|11759.4|11764.2|11762.2|11758.9|11756.9|335
1598435700000|2020-08-26 09:55:00|11761.3|11759.3|11761.9|11759.9|11762.4|11760.4|11757.8|11755.8|334
1598436000000|2020-08-26 10:00:00|11762|11760|11764.5|11762.5|11764.7|11762.7|11759.4|11757.4|248
1598436300000|2020-08-26 10:05:00|11764.7|11762.7|11766.4|11764.4|11767|11765|11763.5|11761.5|392
1598436600000|2020-08-26 10:10:00|11766.7|11764.7|11768.7|11766.7|11769.9|11767.9|11766.4|11764.4|376
1598436900000|2020-08-26 10:15:00|11768.8|11766.8|11770.7|11768.7|11772.4|11770.4|11768.4|11766.4|372
1598437200000|2020-08-26 10:20:00|11770.9|11768.9|11766.4|11764.4|11771|11769|11765.7|11763.7|205
1598437500000|2020-08-26 10:25:00|11766.5|11764.5|11769.9|11767.9|11770.9|11768.9|11766.2|11764.2|151
1598437800000|2020-08-26 10:30:00|11769.8|11767.8|11768.5|11766.5|11773.5|11771.5|11768.4|11766.4|312
1598438100000|2020-08-26 10:35:00|11768.4|11766.4|11771.2|11769.2|11772.2|11770.2|11767.4|11765.4|192
1598438400000|2020-08-26 10:40:00|11771.3|11769.3|11769.4|11767.4|11772.5|11770.5|11768.9|11766.9|215
1598438700000|2020-08-26 10:45:00|11769.7|11767.7|11770.4|11768.4|11771.7|11769.7|11766.3|11764.3|262
1598439000000|2020-08-26 10:50:00|11770.5|11768.5|11778.2|11776.2|11779.7|11777.7|11770.5|11768.5|546
1598439300000|2020-08-26 10:55:00|11778.3|11776.3|11777.7|11775.7|11779.8|11777.8|11775.9|11773.9|385
1598439600000|2020-08-26 11:00:00|11777.8|11775.8|11776.9|11774.9|11777.8|11775.8|11773.3|11771.3|371
1598439900000|2020-08-26 11:05:00|11777|11775|11777.3|11775.3|11779.4|11777.4|11776.7|11774.7|526
1598440200000|2020-08-26 11:10:00|11777.2|11775.2|11774.9|11772.9|11777.7|11775.7|11774.2|11772.2|265
1598440500000|2020-08-26 11:15:00|11775.2|11773.2|11775.3|11773.3|11775.9|11773.9|11773.7|11771.7|208
1598440800000|2020-08-26 11:20:00|11775.4|11773.4|11780.7|11778.7|11782.4|11780.4|11775.4|11773.4|435
1598441100000|2020-08-26 11:25:00|11780.8|11778.8|11782.7|11780.7|11785.4|11783.4|11780.8|11778.8|526
1598441400000|2020-08-26 11:30:00|11783|11781|11784.8|11782.8|11786.9|11784.9|11780.9|11778.9|438
1598441700000|2020-08-26 11:35:00|11784.9|11782.9|11785.7|11783.7|11788.7|11786.7|11783|11781|547
1598442000000|2020-08-26 11:40:00|11785.8|11783.8|11785.2|11783.2|11788.3|11786.3|11784.9|11782.9|366
1598442300000|2020-08-26 11:45:00|11784.7|11782.7|11772.2|11770.2|11784.7|11782.7|11771.9|11769.9|950
1598442600000|2020-08-26 11:50:00|11771.9|11769.9|11772.9|11770.9|11775.3|11773.3|11769.7|11767.7|726
1598442900000|2020-08-26 11:55:00|11773|11771|11772.7|11770.7|11773.5|11771.5|11770.2|11768.2|496
1598443200000|2020-08-26 12:00:00|11772.8|11770.8|11766|11764|11775.2|11773.2|11764.2|11762.2|1127
1598443500000|2020-08-26 12:05:00|11765.9|11763.9|11765.4|11763.4|11765.9|11763.9|11760.5|11758.5|1000
1598443800000|2020-08-26 12:10:00|11765.3|11763.3|11759|11757|11767.3|11765.3|11758.9|11756.9|1192
1598444100000|2020-08-26 12:15:00|11759.2|11757.2|11749.8|11747.8|11761.4|11759.4|11746.5|11744.5|2186
1598444400000|2020-08-26 12:20:00|11749.9|11747.9|11755.2|11753.2|11756.4|11754.4|11745.4|11743.4|1403
1598444700000|2020-08-26 12:25:00|11754|11752|11755.7|11753.7|11761.4|11759.4|11751.2|11749.2|994
1598445000000|2020-08-26 12:30:00|11755.8|11753.8|11751.7|11749.7|11756.8|11754.8|11740.7|11738.7|1744
1598445300000|2020-08-26 12:35:00|11751.2|11749.2|11752.3|11750.3|11754.7|11752.7|11746.2|11744.2|931
1598445600000|2020-08-26 12:40:00|11752.4|11750.4|11746.2|11744.2|11752.7|11750.7|11744.9|11742.9|829
1598445900000|2020-08-26 12:45:00|11746.3|11744.3|11755|11753|11755.2|11753.2|11743.9|11741.9|1180
1598446200000|2020-08-26 12:50:00|11755.3|11753.3|11758.7|11756.7|11759.4|11757.4|11752.7|11750.7|1107
1598446500000|2020-08-26 12:55:00|11758.9|11756.9|11756.7|11754.7|11761.2|11759.2|11756.4|11754.4|1008
1598446800000|2020-08-26 13:00:00|11756.8|11754.8|11761.5|11759.5|11763|11761|11756.2|11754.2|1164
1598447100000|2020-08-26 13:05:00|11761.9|11759.9|11764.7|11762.7|11765.7|11763.7|11756.7|11754.7|1121
1598447400000|2020-08-26 13:10:00|11764.9|11762.9|11767.9|11765.9|11768.2|11766.2|11760.9|11758.9|1303
1598447700000|2020-08-26 13:15:00|11768|11766|11771.9|11769.9|11772.8|11770.8|11767.9|11765.9|1714
1598448000000|2020-08-26 13:20:00|11772|11770|11772.4|11770.4|11775.2|11773.2|11771.7|11769.7|1487
1598448300000|2020-08-26 13:25:00|11772.3|11770.3|11774.3|11772.3|11774.9|11772.9|11769.4|11767.4|2069
1598448600000|2020-08-26 13:30:00|11773.8|11772.8|11784.4|11783.4|11784.8|11783.8|11767.5|11766.5|12497
1598448900000|2020-08-26 13:35:00|11784.5|11783.5|11783.8|11782.8|11801.4|11800.4|11777.2|11776.2|11728
1598449200000|2020-08-26 13:40:00|11784.2|11783.2|11784.7|11783.7|11793.5|11792.5|11776.8|11775.8|7254
1598449500000|2020-08-26 13:45:00|11784.4|11783.4|11799.7|11798.7|11800.7|11799.7|11777.7|11776.7|7416
1598449800000|2020-08-26 13:50:00|11799.4|11798.4|11774.7|11773.7|11799.7|11798.7|11769.3|11768.3|8415
1598450100000|2020-08-26 13:55:00|11774.9|11773.9|11791|11790|11795.8|11794.8|11774.3|11773.3|6049
1598450400000|2020-08-26 14:00:00|11790.7|11789.7|11784.4|11783.4|11799.9|11798.9|11775.9|11774.9|7676
1598450700000|2020-08-26 14:05:00|11784.5|11783.5|11790.5|11789.5|11795.3|11794.3|11784.2|11783.2|4499
1598451000000|2020-08-26 14:10:00|11790.3|11789.3|11779.7|11778.7|11794.7|11793.7|11778.5|11777.5|4937
1598451300000|2020-08-26 14:15:00|11779.6|11778.6|11795.6|11794.6|11800.5|11799.5|11779.3|11778.3|5162
1598451600000|2020-08-26 14:20:00|11795.7|11794.7|11806.3|11805.3|11806.7|11805.7|11790.1|11789.1|5064
1598451900000|2020-08-26 14:25:00|11806.6|11805.6|11811.3|11810.3|11815.1|11814.1|11803.3|11802.3|6624
1598452200000|2020-08-26 14:30:00|11811.6|11810.6|11823.7|11822.7|11824.5|11823.5|11811|11810|6041
1598452500000|2020-08-26 14:35:00|11823.8|11822.8|11827.7|11826.7|11828.7|11827.7|11820.5|11819.5|5163
1598452800000|2020-08-26 14:40:00|11827.8|11826.8|11836.2|11835.2|11838.2|11837.2|11827.5|11826.5|7153
1598453100000|2020-08-26 14:45:00|11836.3|11835.3|11844.2|11843.2|11844.6|11843.6|11830.7|11829.7|5679
1598453400000|2020-08-26 14:50:00|11845.5|11844.5|11834.5|11833.5|11846.5|11845.5|11833.7|11832.7|5494
1598453700000|2020-08-26 14:55:00|11834.6|11833.6|11843.8|11842.8|11848.7|11847.7|11834.2|11833.2|4610
1598454000000|2020-08-26 15:00:00|11844|11843|11849.7|11848.7|11857.5|11856.5|11844|11843|6593
1598454300000|2020-08-26 15:05:00|11849.8|11848.8|11855.7|11854.7|11858.3|11857.3|11847.7|11846.7|4651
1598454600000|2020-08-26 15:10:00|11856.3|11855.3|11849.7|11848.7|11860|11859|11844.2|11843.2|5354
1598454900000|2020-08-26 15:15:00|11850.2|11849.2|11846.6|11845.6|11854.6|11853.6|11841.1|11840.1|5456
1598455200000|2020-08-26 15:20:00|11846.8|11845.8|11856.7|11855.7|11857.5|11856.5|11844.3|11843.3|4060
1598455500000|2020-08-26 15:25:00|11857.2|11856.2|11865.2|11864.2|11866.6|11865.6|11850.6|11849.6|6558
1598455800000|2020-08-26 15:30:00|11864.7|11863.7|11872.2|11871.2|11874.2|11873.2|11864.2|11863.2|6285
1598456100000|2020-08-26 15:35:00|11872.6|11871.6|11879.8|11878.8|11880.6|11879.6|11872.6|11871.6|5027
1598456400000|2020-08-26 15:40:00|11880.2|11879.2|11897.1|11896.1|11899.2|11898.2|11880|11879|7726
1598456700000|2020-08-26 15:45:00|11897|11896|11889.1|11888.1|11899.2|11898.2|11882|11881|6290
1598457000000|2020-08-26 15:50:00|11889.2|11888.2|11897.1|11896.1|11897.2|11896.2|11886.6|11885.6|4162
1598457300000|2020-08-26 15:55:00|11897.2|11896.2|11896.2|11895.2|11902.5|11901.5|11894.7|11893.7|4777
1598457600000|2020-08-26 16:00:00|11897|11896|11901.6|11900.6|11901.8|11900.8|11885.3|11884.3|7878
1598457900000|2020-08-26 16:05:00|11901.7|11900.7|11915.8|11914.8|11918.8|11917.8|11899.2|11898.2|8856
1598458200000|2020-08-26 16:10:00|11915.6|11914.6|11931.5|11930.5|11931.6|11930.6|11914|11913|7995
1598458500000|2020-08-26 16:15:00|11931.5|11930.5|11938.5|11937.5|11939.3|11938.3|11923.7|11922.7|6745
1598458800000|2020-08-26 16:20:00|11938.3|11937.3|11937.1|11936.1|11938.7|11937.7|11931.2|11930.2|4502
1598459100000|2020-08-26 16:25:00|11936.7|11935.7|11947.1|11946.1|11956|11955|11933|11932|8827
1598459400000|2020-08-26 16:30:00|11947.2|11946.2|11939.1|11938.1|11951.5|11950.5|11938.5|11937.5|4769
1598459700000|2020-08-26 16:35:00|11939.2|11938.2|11930.1|11929.1|11942|11941|11925.8|11924.8|5323
1598460000000|2020-08-26 16:40:00|11928.8|11927.8|11907.8|11906.8|11929|11928|11902|11901|7611
1598460300000|2020-08-26 16:45:00|11908|11907|11907.5|11906.5|11911.8|11910.8|11900.2|11899.2|5864
1598460600000|2020-08-26 16:50:00|11907.6|11906.6|11921|11920|11922|11921|11907.6|11906.6|6079
1598460900000|2020-08-26 16:55:00|11921.1|11920.1|11907.6|11906.6|11923.1|11922.1|11905.1|11904.1|5410
1598461200000|2020-08-26 17:00:00|11907.7|11906.7|11922.5|11921.5|11927.2|11926.2|11907.6|11906.6|4836
1598461500000|2020-08-26 17:05:00|11922.3|11921.3|11921.8|11920.8|11934|11933|11918.1|11917.1|5604
1598461800000|2020-08-26 17:10:00|11922.1|11921.1|11918.6|11917.6|11928.5|11927.5|11917|11916|4534
1598462100000|2020-08-26 17:15:00|11918.7|11917.7|11932.3|11931.3|11933.1|11932.1|11916.1|11915.1|3043
1598462400000|2020-08-26 17:20:00|11932.6|11931.6|11938.7|11937.7|11942|11941|11923.2|11922.2|5060
1598462700000|2020-08-26 17:25:00|11938.3|11937.3|11927.8|11926.8|11939|11938|11923|11922|3626
1598463000000|2020-08-26 17:30:00|11928|11927|11935.6|11934.6|11937|11936|11927.8|11926.8|3912
1598463300000|2020-08-26 17:35:00|11935.7|11934.7|11943.5|11942.5|11946.7|11945.7|11934.2|11933.2|3902
1598463600000|2020-08-26 17:40:00|11943.3|11942.3|11935.3|11934.3|11945.2|11944.2|11933.2|11932.2|3607
1598463900000|2020-08-26 17:45:00|11935.7|11934.7|11945.1|11944.1|11946.1|11945.1|11933.7|11932.7|3453
1598464200000|2020-08-26 17:50:00|11945|11944|11942.3|11941.3|11948.8|11947.8|11937.2|11936.2|3349
1598464500000|2020-08-26 17:55:00|11942|11941|11951.3|11950.3|11951.6|11950.6|11939.5|11938.5|3206
1598464800000|2020-08-26 18:00:00|11951.2|11950.2|11961.6|11960.6|11964.5|11963.5|11946.2|11945.2|5868
1598465100000|2020-08-26 18:05:00|11961.5|11960.5|11960.6|11959.6|11962.6|11961.6|11952.8|11951.8|4321
1598465400000|2020-08-26 18:10:00|11960.5|11959.5|11957.1|11956.1|11961.8|11960.8|11951.1|11950.1|4098
1598465700000|2020-08-26 18:15:00|11957.2|11956.2|11959.1|11958.1|11963.1|11962.1|11955.1|11954.1|3498
1598466000000|2020-08-26 18:20:00|11958.8|11957.8|11967.5|11966.5|11970|11969|11958|11957|5050
1598466300000|2020-08-26 18:25:00|11967.6|11966.6|11969.5|11968.5|11969.8|11968.8|11960|11959|4894
1598466600000|2020-08-26 18:30:00|11969.3|11968.3|11941.6|11940.6|11971.8|11970.8|11939.4|11938.4|6932
1598466900000|2020-08-26 18:35:00|11941.7|11940.7|11926.1|11925.1|11943.3|11942.3|11918.2|11917.2|7893
1598467200000|2020-08-26 18:40:00|11926.2|11925.2|11897.1|11896.1|11934.9|11933.9|11895.4|11894.4|8795
1598467500000|2020-08-26 18:45:00|11897.4|11896.4|11919.9|11918.9|11920.1|11919.1|11896.6|11895.6|7964
1598467800000|2020-08-26 18:50:00|11919.8|11918.8|11904.7|11903.7|11923.7|11922.7|11902.2|11901.2|7526
1598468100000|2020-08-26 18:55:00|11904.4|11903.4|11889.8|11888.8|11906.3|11905.3|11873.3|11872.3|11091
1598468400000|2020-08-26 19:00:00|11889.6|11888.6|11891.4|11890.4|11901.9|11900.9|11877.3|11876.3|8564
1598468700000|2020-08-26 19:05:00|11892.2|11891.2|11924.9|11923.9|11925.9|11924.9|11891.9|11890.9|7394
1598469000000|2020-08-26 19:10:00|11925.1|11924.1|11939.2|11938.2|11939.4|11938.4|11921.1|11920.1|5873
1598469300000|2020-08-26 19:15:00|11938.8|11937.8|11930|11929|11942|11941|11923.2|11922.2|6226
1598469600000|2020-08-26 19:20:00|11930.2|11929.2|11948.4|11947.4|11950.4|11949.4|11923|11922|7353
1598469900000|2020-08-26 19:25:00|11949.5|11948.5|11955.3|11954.3|11956.7|11955.7|11944.7|11943.7|4752
1598470200000|2020-08-26 19:30:00|11955.7|11954.7|11942.9|11941.9|11959.7|11958.7|11936.8|11935.8|6398
1598470500000|2020-08-26 19:35:00|11942.8|11941.8|11946.1|11945.1|11958.3|11957.3|11941.7|11940.7|5266
1598470800000|2020-08-26 19:40:00|11945.6|11944.6|11948.3|11947.3|11953.6|11952.6|11941.4|11940.4|5091
1598471100000|2020-08-26 19:45:00|11948.2|11947.2|11964.3|11963.3|11965.2|11964.2|11946.9|11945.9|4956
1598471400000|2020-08-26 19:50:00|11965.3|11964.3|11967.7|11966.7|11974.2|11973.2|11958.4|11957.4|8950
1598471700000|2020-08-26 19:55:00|11968.1|11967.1|11969.9|11968.9|11979.3|11978.3|11966.9|11965.9|11732
1598472000000|2020-08-26 20:00:00|11969.5|11968.5|11970.6|11968.6|11973.8|11971.8|11961.3|11959.3|4348
1598472300000|2020-08-26 20:05:00|11969.3|11967.3|11983.3|11981.3|11986|11984|11967|11965|2924
1598472600000|2020-08-26 20:10:00|11983.1|11981.1|11997.5|11992.5|11997.9|11995.5|11979.8|11977.8|3388
1598472900000|2020-08-26 20:15:00|11997|11992|11987.7|11982.7|11998.4|11993.4|11987.7|11982.7|2
1598473200000|2020-08-26 20:20:00|11987.3|11982.3|11985.2|11980.2|11987.3|11982.3|11984.4|11979.4|0
1598473500000|2020-08-26 20:25:00|11985.1|11980.1|11985.5|11980.5|11985.9|11980.9|11983.6|11978.6|0
1598473800000|2020-08-26 20:30:00|11990.1|11988.1|12003.6|12001.6|12006.1|12004.1|11987.1|11985.1|2052
1598474100000|2020-08-26 20:35:00|12004.3|12002.3|12002.1|12000.1|12004.6|12002.6|11999.6|11997.6|650
1598474400000|2020-08-26 20:40:00|12002.6|12000.6|11994.1|11992.1|12004.6|12002.6|11992.6|11990.6|765
1598474700000|2020-08-26 20:45:00|11994.8|11992.8|11996.6|11994.6|11999.6|11997.6|11993.6|11991.6|320
1598475000000|2020-08-26 20:50:00|11996.1|11994.1|11990.1|11988.1|11996.8|11994.8|11988.8|11986.8|335
1598475300000|2020-08-26 20:55:00|11989.3|11987.3|11991.3|11986.3|11992.3|11990.3|11987.6|11985.6|377
1598475600000|2020-08-26 21:00:00|11992.4|11987.4|11986|11981|11992.5|11987.5|11985.8|11980.8|0
1598475900000|2020-08-26 21:05:00|11986.3|11981.3|11988|11983|11988.4|11983.4|11986.2|11981.2|0
1598476200000|2020-08-26 21:10:00|11987.9|11982.9|11986|11981|11988.5|11983.5|11985.8|11980.8|0
1598476500000|2020-08-26 21:15:00|11985.9|11980.9|11985.4|11980.4|11986.3|11981.3|11985.1|11980.1|0
1598476800000|2020-08-26 21:20:00|11985.5|11980.5|11986.4|11981.4|11986.6|11981.6|11985.5|11980.5|0
1598477100000|2020-08-26 21:25:00|11986.7|11981.7|11986.6|11981.6|11986.8|11981.8|11986.2|11981.2|0
1598477400000|2020-08-26 21:30:00|11986.7|11981.7|11989.1|11984.1|11989.1|11984.1|11986.7|11981.7|0
1598477700000|2020-08-26 21:35:00|11989|11984|11989.4|11984.4|11990.1|11985.1|11988|11983|0
1598478000000|2020-08-26 21:40:00|11988.8|11983.8|11989.4|11984.4|11989.8|11984.8|11988.8|11983.8|0
1598478300000|2020-08-26 21:45:00|11989.2|11984.2|11988.2|11983.2|11989.7|11984.7|11987|11982|0
1598478600000|2020-08-26 21:50:00|11988.3|11983.3|11987.2|11982.2|11988.8|11983.8|11986.6|11981.6|0
1598478900000|2020-08-26 21:55:00|11987|11982|11989.1|11984.1|11989.5|11984.5|11987|11982|0
1598479200000|2020-08-26 22:00:00|11986.1|11987.1|11979.3|11977.3|11988.6|11987.1|11977.7|11975.7|693
1598479500000|2020-08-26 22:05:00|11978.8|11976.8|11976.3|11974.3|11981.2|11979.2|11975.7|11973.7|313
1598479800000|2020-08-26 22:10:00|11976.5|11974.5|11973.2|11971.2|11977|11975|11970.1|11968.1|365
1598480100000|2020-08-26 22:15:00|11973.3|11971.3|11977|11975|11979.2|11977.2|11972|11970|317
1598480400000|2020-08-26 22:20:00|11976.8|11974.8|11973.8|11971.8|11979.5|11977.5|11973.5|11971.5|172
1598480700000|2020-08-26 22:25:00|11974|11972|11973.6|11971.6|11976.7|11974.7|11973.3|11971.3|117
1598481000000|2020-08-26 22:30:00|11973.8|11971.8|11972.7|11970.7|11974.3|11972.3|11969.3|11967.3|323
1598481300000|2020-08-26 22:35:00|11973.1|11971.1|11976.2|11974.2|11979.2|11977.2|11971|11969|352
1598481600000|2020-08-26 22:40:00|11976.1|11974.1|11975.5|11973.5|11977.8|11975.8|11974.6|11972.6|132
1598481900000|2020-08-26 22:45:00|11975.6|11973.6|11970.7|11968.7|11975.6|11973.6|11970|11968|152
1598482200000|2020-08-26 22:50:00|11970.8|11968.8|11970.3|11968.3|11973|11971|11969.1|11967.1|191
1598482500000|2020-08-26 22:55:00|11970.2|11968.2|11969.1|11967.1|11970.2|11968.2|11966.1|11964.1|284
1598482800000|2020-08-26 23:00:00|11969.3|11967.3|11973|11971|11973.5|11971.5|11969|11967|180
1598483100000|2020-08-26 23:05:00|11973.1|11971.1|11972.6|11970.6|11974.5|11972.5|11971.2|11969.2|206
1598483400000|2020-08-26 23:10:00|11972.7|11970.7|11970.2|11968.2|11972.7|11970.7|11969.5|11967.5|167
1598483700000|2020-08-26 23:15:00|11969.8|11967.8|11965.1|11963.1|11970|11968|11963.1|11961.1|320
1598484000000|2020-08-26 23:20:00|11965.2|11963.2|11968.8|11966.8|11970|11968|11964.6|11962.6|253
1598484300000|2020-08-26 23:25:00|11969.1|11967.1|11966.5|11964.5|11969.1|11967.1|11964.5|11962.5|135
1598484600000|2020-08-26 23:30:00|11966.3|11964.3|11965.3|11963.3|11967|11965|11963.8|11961.8|196
1598484900000|2020-08-26 23:35:00|11965.7|11963.7|11963.7|11961.7|11966.1|11964.1|11961.8|11959.8|212
1598485200000|2020-08-26 23:40:00|11963.8|11961.8|11962.2|11960.2|11966.1|11964.1|11961.5|11959.5|264
1598485500000|2020-08-26 23:45:00|11962.1|11960.1|11963.1|11961.1|11964|11962|11961.7|11959.7|117
1598485800000|2020-08-26 23:50:00|11963.3|11961.3|11974.1|11972.1|11976.8|11974.8|11963.2|11961.2|971
1598486100000|2020-08-26 23:55:00|11974.2|11972.2|11971.8|11969.8|11974.2|11972.2|11969.6|11967.6|281
1598486400000|2020-08-27 00:00:00|11972|11970|11965|11963|11976|11974|11963.8|11961.8|571
1598486700000|2020-08-27 00:05:00|11965.2|11963.2|11964.3|11962.3|11967.6|11965.6|11961.3|11959.3|592
1598487000000|2020-08-27 00:10:00|11964|11962|11966.2|11964.2|11967.2|11965.2|11963.8|11961.8|287
1598487300000|2020-08-27 00:15:00|11966.1|11964.1|11965.7|11963.7|11967.6|11965.6|11964.1|11962.1|194
1598487600000|2020-08-27 00:20:00|11965.6|11963.6|11967.7|11965.7|11972.6|11970.6|11964.8|11962.8|383
1598487900000|2020-08-27 00:25:00|11968|11966|11967.8|11965.8|11969.8|11967.8|11964.8|11962.8|360
1598488200000|2020-08-27 00:30:00|11967.6|11965.6|11966.8|11964.8|11970.8|11968.8|11966.2|11964.2|171
1598488500000|2020-08-27 00:35:00|11967.2|11965.2|11966.8|11964.8|11970.8|11968.8|11966.8|11964.8|179
1598488800000|2020-08-27 00:40:00|11966.6|11964.6|11968|11966|11971.6|11969.6|11966.6|11964.6|240
1598489100000|2020-08-27 00:45:00|11968.2|11966.2|11970|11968|11970.6|11968.6|11965.3|11963.3|229
1598489400000|2020-08-27 00:50:00|11969.8|11967.8|11973.1|11971.1|11976.1|11974.1|11968.6|11966.6|387
1598489700000|2020-08-27 00:55:00|11972.7|11970.7|11973.5|11971.5|11977.7|11975.7|11972.3|11970.3|299
1598490000000|2020-08-27 01:00:00|11974.1|11972.1|11980.3|11978.3|11984.8|11982.8|11974.1|11972.1|695
1598490300000|2020-08-27 01:05:00|11980.7|11978.7|11980.2|11978.2|11981.3|11979.3|11977.5|11975.5|374
1598490600000|2020-08-27 01:10:00|11980|11978|11977.3|11975.3|11983.7|11981.7|11977.3|11975.3|323
1598490900000|2020-08-27 01:15:00|11977.5|11975.5|11971.6|11969.6|11979.6|11977.6|11969.3|11967.3|533
1598491200000|2020-08-27 01:20:00|11971.7|11969.7|11970.5|11968.5|11972.6|11970.6|11969.8|11967.8|181
1598491500000|2020-08-27 01:25:00|11970.6|11968.6|11976.3|11974.3|11976.6|11974.6|11970.2|11968.2|288
1598491800000|2020-08-27 01:30:00|11976.5|11974.5|11968.8|11966.8|11976.5|11974.5|11964.7|11962.7|526
1598492100000|2020-08-27 01:35:00|11968.7|11966.7|11958.6|11956.6|11969.5|11967.5|11957.3|11955.3|720
1598492400000|2020-08-27 01:40:00|11958.1|11956.1|11957.1|11955.1|11960|11958|11955.3|11953.3|604
1598492700000|2020-08-27 01:45:00|11957|11955|11958.6|11956.6|11959.8|11957.8|11955.1|11953.1|447
1598493000000|2020-08-27 01:50:00|11958.5|11956.5|11960|11958|11961.5|11959.5|11957.3|11955.3|283
1598493300000|2020-08-27 01:55:00|11959.8|11957.8|11956.8|11954.8|11960.1|11958.1|11955.3|11953.3|338
1598493600000|2020-08-27 02:00:00|11957|11955|11960.1|11958.1|11963|11961|11955.6|11953.6|445
1598493900000|2020-08-27 02:05:00|11960.5|11958.5|11958.1|11956.1|11961.6|11959.6|11957.3|11955.3|587
1598494200000|2020-08-27 02:10:00|11958|11956|11953.7|11951.7|11958.2|11956.2|11949.3|11947.3|819
1598494500000|2020-08-27 02:15:00|11954|11952|11942.1|11940.1|11954.3|11952.3|11940.2|11938.2|921
1598494800000|2020-08-27 02:20:00|11942|11940|11942|11940|11945.1|11943.1|11939.3|11937.3|559
1598495100000|2020-08-27 02:25:00|11941.8|11939.8|11945.6|11943.6|11946.8|11944.8|11941.3|11939.3|280
1598495400000|2020-08-27 02:30:00|11945.7|11943.7|11945.8|11943.8|11948.6|11946.6|11943.2|11941.2|290
1598495700000|2020-08-27 02:35:00|11945.7|11943.7|11946.1|11944.1|11947.2|11945.2|11943.3|11941.3|218
1598496000000|2020-08-27 02:40:00|11946.3|11944.3|11948.6|11946.6|11949.3|11947.3|11945.6|11943.6|200
1598496300000|2020-08-27 02:45:00|11948.7|11946.7|11949.6|11947.6|11951.1|11949.1|11948.3|11946.3|209
1598496600000|2020-08-27 02:50:00|11949.7|11947.7|11948|11946|11952.8|11950.8|11947.5|11945.5|250
1598496900000|2020-08-27 02:55:00|11948.1|11946.1|11948.3|11946.3|11948.3|11946.3|11945.1|11943.1|193
1598497200000|2020-08-27 03:00:00|11949|11947|11944.5|11942.5|11949.2|11947.2|11944.1|11942.1|180
1598497500000|2020-08-27 03:05:00|11944.1|11942.1|11946.2|11944.2|11947.8|11945.8|11943.1|11941.1|216
1598497800000|2020-08-27 03:10:00|11945.8|11943.8|11947.3|11945.3|11948.7|11946.7|11943.8|11941.8|111
1598498100000|2020-08-27 03:15:00|11947.6|11945.6|11954.3|11952.3|11954.5|11952.5|11946.8|11944.8|333
1598498400000|2020-08-27 03:20:00|11954.2|11952.2|11956.2|11954.2|11957.1|11955.1|11951.7|11949.7|183
1598498700000|2020-08-27 03:25:00|11956.1|11954.1|11962.6|11960.6|11962.6|11960.6|11956|11954|503
1598499000000|2020-08-27 03:30:00|11962.8|11960.8|11959.8|11957.8|11963.5|11961.5|11959.8|11957.8|304
1598499300000|2020-08-27 03:35:00|11960|11958|11963.5|11961.5|11968|11966|11960|11958|372
1598499600000|2020-08-27 03:40:00|11963.6|11961.6|11965.3|11963.3|11966|11964|11962.5|11960.5|129
1598499900000|2020-08-27 03:45:00|11965.1|11963.1|11974.8|11972.8|11975.8|11973.8|11963.5|11961.5|517
1598500200000|2020-08-27 03:50:00|11975|11973|11970.5|11968.5|11975.1|11973.1|11968.1|11966.1|306
1598500500000|2020-08-27 03:55:00|11970.1|11968.1|11968.6|11966.6|11970.8|11968.8|11966.3|11964.3|101
1598500800000|2020-08-27 04:00:00|11968.7|11966.7|11966|11964|11971.3|11969.3|11965.7|11963.7|158
1598501100000|2020-08-27 04:05:00|11965.8|11963.8|11964.8|11962.8|11967.5|11965.5|11964.8|11962.8|103
1598501400000|2020-08-27 04:10:00|11965.2|11963.2|11966.8|11964.8|11967.7|11965.7|11964.6|11962.6|171
1598501700000|2020-08-27 04:15:00|11966.7|11964.7|11968.7|11966.7|11970.1|11968.1|11965.8|11963.8|156
1598502000000|2020-08-27 04:20:00|11968.5|11966.5|11967.1|11965.1|11970.1|11968.1|11966.6|11964.6|127
1598502300000|2020-08-27 04:25:00|11967|11965|11966.6|11964.6|11967.6|11965.6|11965.6|11963.6|62
1598502600000|2020-08-27 04:30:00|11967|11965|11974.1|11972.1|11977.7|11975.7|11966.6|11964.6|379
1598502900000|2020-08-27 04:35:00|11973.7|11971.7|11972.8|11970.8|11976.1|11974.1|11971.6|11969.6|141
1598503200000|2020-08-27 04:40:00|11972.7|11970.7|11969.3|11967.3|11975.1|11973.1|11969.3|11967.3|152
1598503500000|2020-08-27 04:45:00|11969.5|11967.5|11969.3|11967.3|11972|11970|11966.8|11964.8|234
1598503800000|2020-08-27 04:50:00|11969.2|11967.2|11966.6|11964.6|11970|11968|11966.6|11964.6|111
1598504100000|2020-08-27 04:55:00|11966.7|11964.7|11964.5|11962.5|11967.1|11965.1|11962.3|11960.3|258
1598504400000|2020-08-27 05:00:00|11964.3|11962.3|11965.1|11963.1|11965.6|11963.6|11962.8|11960.8|204
1598504700000|2020-08-27 05:05:00|11965.2|11963.2|11957.6|11955.6|11965.3|11963.3|11955.8|11953.8|443
1598505000000|2020-08-27 05:10:00|11957.7|11955.7|11959.8|11957.8|11961.3|11959.3|11957.7|11955.7|166
1598505300000|2020-08-27 05:15:00|11960.1|11958.1|11962.7|11960.7|11963|11961|11959.5|11957.5|157
1598505600000|2020-08-27 05:20:00|11962.6|11960.6|11964.2|11962.2|11966.2|11964.2|11962|11960|215
1598505900000|2020-08-27 05:25:00|11964.1|11962.1|11964.5|11962.5|11970.1|11968.1|11962.3|11960.3|278
1598506200000|2020-08-27 05:30:00|11964.6|11962.6|11959.6|11957.6|11964.7|11962.7|11956.8|11954.8|307
1598506500000|2020-08-27 05:35:00|11959.7|11957.7|11958.6|11956.6|11960.1|11958.1|11956.5|11954.5|154
1598506800000|2020-08-27 05:40:00|11958.7|11956.7|11957.6|11955.6|11961|11959|11956.3|11954.3|221
1598507100000|2020-08-27 05:45:00|11957.3|11955.3|11959.3|11957.3|11960.5|11958.5|11956.3|11954.3|163
1598507400000|2020-08-27 05:50:00|11959.2|11957.2|11958.7|11956.7|11960.5|11958.5|11958.3|11956.3|109
1598507700000|2020-08-27 05:55:00|11958.8|11956.8|11962.1|11960.1|11963|11961|11957.3|11955.3|354
1598508000000|2020-08-27 06:00:00|11962.3|11960.3|11965.1|11963.1|11967|11965|11957.8|11955.8|436
1598508300000|2020-08-27 06:05:00|11965.2|11963.2|11966.6|11964.6|11969.7|11967.7|11963.2|11961.2|573
1598508600000|2020-08-27 06:10:00|11966.3|11964.3|11958.6|11956.6|11968.5|11966.5|11958.2|11956.2|258
1598508900000|2020-08-27 06:15:00|11958.5|11956.5|11955.1|11953.1|11958.8|11956.8|11952.3|11950.3|555
1598509200000|2020-08-27 06:20:00|11955.2|11953.2|11956.2|11954.2|11956.5|11954.5|11953.2|11951.2|268
1598509500000|2020-08-27 06:25:00|11956|11954|11957.1|11955.1|11958.2|11956.2|11954.6|11952.6|246
1598509800000|2020-08-27 06:30:00|11957.5|11955.5|11960.3|11958.3|11961.7|11959.7|11957.1|11955.1|255
1598510100000|2020-08-27 06:35:00|11960.1|11958.1|11966.1|11964.1|11967.8|11965.8|11960.1|11958.1|344
1598510400000|2020-08-27 06:40:00|11966|11964|11965.2|11963.2|11967.1|11965.1|11961.5|11959.5|211
1598510700000|2020-08-27 06:45:00|11965.7|11963.7|11972.3|11970.3|11972.6|11970.6|11964.7|11962.7|360
1598511000000|2020-08-27 06:50:00|11973.1|11971.1|11974.1|11972.1|11976.1|11974.1|11971.3|11969.3|577
1598511300000|2020-08-27 06:55:00|11974.2|11972.2|11977.3|11975.3|11978.8|11976.8|11974.2|11972.2|411
1598511600000|2020-08-27 07:00:00|11977.8|11975.8|11973.2|11971.2|11978.8|11976.8|11972|11970|780
1598511900000|2020-08-27 07:05:00|11973.5|11971.5|11965.6|11963.6|11974.7|11972.7|11964.3|11962.3|915
1598512200000|2020-08-27 07:10:00|11965.7|11963.7|11971.7|11969.7|11975.6|11973.6|11963.5|11961.5|949
1598512500000|2020-08-27 07:15:00|11972.1|11970.1|11972.1|11970.1|11974|11972|11962.6|11960.6|1157
1598512800000|2020-08-27 07:20:00|11972.5|11970.5|11971.8|11969.8|11975.5|11973.5|11969.7|11967.7|423
1598513100000|2020-08-27 07:25:00|11971.7|11969.7|11973.8|11971.8|11976.8|11974.8|11969.2|11967.2|447
1598513400000|2020-08-27 07:30:00|11974.1|11972.1|11975.8|11973.8|11977.5|11975.5|11968.7|11966.7|751
1598513700000|2020-08-27 07:35:00|11975.7|11973.7|11978.8|11976.8|11979.5|11977.5|11972.6|11970.6|402
1598514000000|2020-08-27 07:40:00|11978.5|11976.5|11979.8|11977.8|11980.5|11978.5|11975.8|11973.8|440
1598514300000|2020-08-27 07:45:00|11980.1|11978.1|11985|11983|11985.3|11983.3|11977.8|11975.8|728
1598514600000|2020-08-27 07:50:00|11984.8|11982.8|11980.6|11978.6|11985|11983|11977.7|11975.7|585
1598514900000|2020-08-27 07:55:00|11980.5|11978.5|11976.5|11974.5|11981.3|11979.3|11975.3|11973.3|639
1598515200000|2020-08-27 08:00:00|11976.6|11974.6|11965.8|11963.8|11977|11975|11965.8|11963.8|846
1598515500000|2020-08-27 08:05:00|11966.1|11964.1|11963.8|11961.8|11968.3|11966.3|11958.6|11956.6|723
1598515800000|2020-08-27 08:10:00|11963.3|11961.3|11956.6|11954.6|11963.3|11961.3|11955.3|11953.3|521
1598516100000|2020-08-27 08:15:00|11956.5|11954.5|11959.8|11957.8|11961.6|11959.6|11955.8|11953.8|448
1598516400000|2020-08-27 08:20:00|11959.6|11957.6|11968.6|11966.6|11968.8|11966.8|11959.3|11957.3|731
1598516700000|2020-08-27 08:25:00|11968.7|11966.7|11966.2|11964.2|11971.6|11969.6|11963.6|11961.6|570
1598517000000|2020-08-27 08:30:00|11966.3|11964.3|11968.8|11966.8|11972.2|11970.2|11963.8|11961.8|449
1598517300000|2020-08-27 08:35:00|11969.1|11967.1|11970.1|11968.1|11972.3|11970.3|11968.3|11966.3|186
1598517600000|2020-08-27 08:40:00|11970.5|11968.5|11969.8|11967.8|11972.7|11970.7|11969.3|11967.3|228
1598517900000|2020-08-27 08:45:00|11970|11968|11965.8|11963.8|11970.8|11968.8|11965.5|11963.5|286
1598518200000|2020-08-27 08:50:00|11966|11964|11967.6|11965.6|11968.5|11966.5|11964.3|11962.3|202
1598518500000|2020-08-27 08:55:00|11967.7|11965.7|11966.1|11964.1|11968.7|11966.7|11962.2|11960.2|406
1598518800000|2020-08-27 09:00:00|11966|11964|11962|11960|11966.7|11964.7|11961.3|11959.3|361
1598519100000|2020-08-27 09:05:00|11962.1|11960.1|11961.8|11959.8|11964.5|11962.5|11960.8|11958.8|436
1598519400000|2020-08-27 09:10:00|11962.1|11960.1|11964.1|11962.1|11969.7|11967.7|11961.8|11959.8|600
1598519700000|2020-08-27 09:15:00|11964.2|11962.2|11964.5|11962.5|11969.5|11967.5|11963|11961|340
1598520000000|2020-08-27 09:20:00|11964.3|11962.3|11963.2|11961.2|11967.8|11965.8|11958.3|11956.3|367
1598520300000|2020-08-27 09:25:00|11963.3|11961.3|11962|11960|11964|11962|11960.3|11958.3|425
1598520600000|2020-08-27 09:30:00|11961.8|11959.8|11966.1|11964.1|11968.5|11966.5|11959.8|11957.8|523
1598520900000|2020-08-27 09:35:00|11966|11964|11975.6|11973.6|11976.6|11974.6|11965.5|11963.5|635
1598521200000|2020-08-27 09:40:00|11975.5|11973.5|11974.5|11972.5|11975.6|11973.6|11971.2|11969.2|413
1598521500000|2020-08-27 09:45:00|11974.3|11972.3|11974.7|11972.7|11977.2|11975.2|11973.1|11971.1|345
1598521800000|2020-08-27 09:50:00|11975|11973|11974.6|11972.6|11978.8|11976.8|11973.8|11971.8|354
1598522100000|2020-08-27 09:55:00|11974.5|11972.5|11973.5|11971.5|11976.3|11974.3|11973.3|11971.3|154
1598522400000|2020-08-27 10:00:00|11973.6|11971.6|11974.5|11972.5|11975.3|11973.3|11971.1|11969.1|219
1598522700000|2020-08-27 10:05:00|11974.6|11972.6|11969.3|11967.3|11977.1|11975.1|11969.3|11967.3|390
1598523000000|2020-08-27 10:10:00|11969.2|11967.2|11968.7|11966.7|11973.1|11971.1|11968.3|11966.3|148
1598523300000|2020-08-27 10:15:00|11968.8|11966.8|11969.8|11967.8|11971.3|11969.3|11967.1|11965.1|250
1598523600000|2020-08-27 10:20:00|11969.7|11967.7|11973.3|11971.3|11974.3|11972.3|11967.5|11965.5|254
1598523900000|2020-08-27 10:25:00|11972.3|11970.3|11972.5|11970.5|11973.7|11971.7|11969.3|11967.3|92
1598524200000|2020-08-27 10:30:00|11972.8|11970.8|11970.5|11968.5|11973|11971|11967.7|11965.7|181
1598524500000|2020-08-27 10:35:00|11970.6|11968.6|11973.5|11971.5|11975.6|11973.6|11969|11967|220
1598524800000|2020-08-27 10:40:00|11973.6|11971.6|11970.2|11968.2|11974.2|11972.2|11970.2|11968.2|136
1598525100000|2020-08-27 10:45:00|11969.7|11967.7|11973.1|11971.1|11973.6|11971.6|11969.5|11967.5|166
1598525400000|2020-08-27 10:50:00|11973.2|11971.2|11966.8|11964.8|11973.7|11971.7|11966.2|11964.2|293
1598525700000|2020-08-27 10:55:00|11967|11965|11970.5|11968.5|11970.6|11968.6|11966.8|11964.8|227
1598526000000|2020-08-27 11:00:00|11970.3|11968.3|11973.1|11971.1|11973.7|11971.7|11969.6|11967.6|406
1598526300000|2020-08-27 11:05:00|11972.8|11970.8|11973.6|11971.6|11974.1|11972.1|11967|11965|362
1598526600000|2020-08-27 11:10:00|11973.3|11971.3|11976.6|11974.6|11977.7|11975.7|11972.6|11970.6|397
1598526900000|2020-08-27 11:15:00|11976.7|11974.7|11970.2|11968.2|11977.2|11975.2|11968.3|11966.3|373
1598527200000|2020-08-27 11:20:00|11970.3|11968.3|11969.8|11967.8|11971.7|11969.7|11969|11967|252
1598527500000|2020-08-27 11:25:00|11969.6|11967.6|11975.1|11973.1|11975.3|11973.3|11969.3|11967.3|336
1598527800000|2020-08-27 11:30:00|11975.2|11973.2|11976.6|11974.6|11979.1|11977.1|11973|11971|468
1598528100000|2020-08-27 11:35:00|11976.8|11974.8|11978.1|11976.1|11981.2|11979.2|11976.8|11974.8|395
1598528400000|2020-08-27 11:40:00|11978.2|11976.2|11976.2|11974.2|11978.7|11976.7|11974|11972|414
1598528700000|2020-08-27 11:45:00|11976.6|11974.6|11951.8|11949.8|11977.6|11975.6|11948.6|11946.6|1739
1598529000000|2020-08-27 11:50:00|11951.3|11949.3|11960.6|11958.6|11961.1|11959.1|11948.1|11946.1|1188
1598529300000|2020-08-27 11:55:00|11960.5|11958.5|11958.8|11956.8|11965.1|11963.1|11958.6|11956.6|607
1598529600000|2020-08-27 12:00:00|11959.6|11957.6|11965.6|11963.6|11970.3|11968.3|11958.8|11956.8|1040
1598529900000|2020-08-27 12:05:00|11965.5|11963.5|11960|11958|11967.1|11965.1|11954.3|11952.3|1302
1598530200000|2020-08-27 12:10:00|11959.8|11957.8|11961.3|11959.3|11968.1|11966.1|11958.7|11956.7|1195
1598530500000|2020-08-27 12:15:00|11961.1|11959.1|11967.2|11965.2|11973.8|11971.8|11961.1|11959.1|1425
1598530800000|2020-08-27 12:20:00|11967.3|11965.3|11969.8|11967.8|11970.3|11968.3|11961.1|11959.1|1140
1598531100000|2020-08-27 12:25:00|11968.6|11966.6|11968.7|11966.7|11971.6|11969.6|11963.3|11961.3|555
1598531400000|2020-08-27 12:30:00|11968.6|11966.6|11973.5|11971.5|11982.2|11980.2|11965.1|11963.1|1575
1598531700000|2020-08-27 12:35:00|11973.6|11971.6|11964.3|11962.3|11974|11972|11959.7|11957.7|1216
1598532000000|2020-08-27 12:40:00|11964.2|11962.2|11966.8|11964.8|11970.3|11968.3|11962.1|11960.1|924
1598532300000|2020-08-27 12:45:00|11966.7|11964.7|11970|11968|11973.1|11971.1|11963.6|11961.6|892
1598532600000|2020-08-27 12:50:00|11969.7|11967.7|11972.5|11970.5|11976.8|11974.8|11964.7|11962.7|2237
1598532900000|2020-08-27 12:55:00|11972.6|11970.6|11972.3|11970.3|11975.6|11973.6|11969.1|11967.1|934
1598533200000|2020-08-27 13:00:00|11972.6|11970.6|11966.6|11964.6|11976.3|11974.3|11965.1|11963.1|1108
1598533500000|2020-08-27 13:05:00|11966.7|11964.7|11951.3|11949.3|11983|11981|11951|11949|3653
1598533800000|2020-08-27 13:10:00|11951.5|11949.5|11974.8|11972.8|11975.7|11973.7|11950.1|11948.1|3476
1598534100000|2020-08-27 13:15:00|11974.3|11972.3|12029.3|12027.3|12039|12037|11970.5|11968.5|10332
1598534400000|2020-08-27 13:20:00|12028.8|12026.8|12027.7|12025.7|12042.6|12040.6|12023.6|12021.6|6282
1598534700000|2020-08-27 13:25:00|12027.8|12025.8|12016.8|12014.8|12031.6|12029.6|12010.3|12008.3|5163
1598535000000|2020-08-27 13:30:00|12016.3|12015.3|11964.6|11963.6|12019.1|12018.1|11940.6|11939.6|21966
1598535300000|2020-08-27 13:35:00|11965.1|11964.1|11925.6|11924.6|11978.6|11977.6|11916.6|11915.6|21733
1598535600000|2020-08-27 13:40:00|11924|11923|11969.8|11968.8|11977.3|11976.3|11924|11923|16448
1598535900000|2020-08-27 13:45:00|11970.1|11969.1|11954.1|11953.1|11971.1|11970.1|11925.6|11924.6|16660
1598536200000|2020-08-27 13:50:00|11955.1|11954.1|11992.1|11991.1|12004.5|12003.5|11946.3|11945.3|15453
1598536500000|2020-08-27 13:55:00|11991.8|11990.8|11982.2|11981.2|12010.7|12009.7|11976.6|11975.6|10149
1598536800000|2020-08-27 14:00:00|11982.3|11981.3|11942.2|11941.2|11986.8|11985.8|11939.8|11938.8|13340
1598537100000|2020-08-27 14:05:00|11941.8|11940.8|11931.1|11930.1|11945.1|11944.1|11913.7|11912.7|13607
1598537400000|2020-08-27 14:10:00|11932|11931|11939|11938|11944.7|11943.7|11908.5|11907.5|13999
1598537700000|2020-08-27 14:15:00|11938.5|11937.5|11971.2|11970.2|11973.7|11972.7|11930.7|11929.7|10419
1598538000000|2020-08-27 14:20:00|11971.3|11970.3|11968.2|11967.2|11982.8|11981.8|11965.6|11964.6|8378
1598538300000|2020-08-27 14:25:00|11968|11967|12001.2|12000.2|12001.8|12000.8|11965.8|11964.8|8254
1598538600000|2020-08-27 14:30:00|12001.5|12000.5|12008|12007|12012.7|12011.7|11991.7|11990.7|7731
1598538900000|2020-08-27 14:35:00|12007.8|12006.8|12009.6|12008.6|12017.3|12016.3|11991|11990|7328
1598539200000|2020-08-27 14:40:00|12010|12009|12002.7|12001.7|12013.8|12012.8|11992.5|11991.5|7492
1598539500000|2020-08-27 14:45:00|12000.8|11999.8|11977.5|11976.5|12001.5|12000.5|11974.5|11973.5|8154
1598539800000|2020-08-27 14:50:00|11977.2|11976.2|12000.7|11999.7|12002.8|12001.8|11970.2|11969.2|6395
1598540100000|2020-08-27 14:55:00|12000.8|11999.8|12010.2|12009.2|12016.2|12015.2|11992.5|11991.5|5815
1598540400000|2020-08-27 15:00:00|12009|12008|12031.6|12030.6|12034.2|12033.2|12007.7|12006.7|6781
1598540700000|2020-08-27 15:05:00|12031.5|12030.5|12026.2|12025.2|12036.5|12035.5|12022.5|12021.5|5793
1598541000000|2020-08-27 15:10:00|12025.5|12024.5|12022|12021|12030.1|12029.1|12016|12015|5029
1598541300000|2020-08-27 15:15:00|12022.5|12021.5|11999.7|11998.7|12024.5|12023.5|11997.3|11996.3|6151
1598541600000|2020-08-27 15:20:00|12000.2|11999.2|12010.1|12009.1|12016.2|12015.2|11995.8|11994.8|5413
1598541900000|2020-08-27 15:25:00|12009.7|12008.7|12007.8|12006.8|12013.6|12012.6|12000.3|11999.3|4695
1598542200000|2020-08-27 15:30:00|12008|12007|12014.5|12013.5|12014.5|12013.5|11990.7|11989.7|6078
1598542500000|2020-08-27 15:35:00|12014.2|12013.2|12028.5|12027.5|12029.6|12028.6|12010.8|12009.8|4728
1598542800000|2020-08-27 15:40:00|12028.6|12027.6|12038|12037|12039.7|12038.7|12026.7|12025.7|4235
1598543100000|2020-08-27 15:45:00|12038.1|12037.1|12040.3|12039.3|12050.8|12049.8|12038.1|12037.1|5790
1598543400000|2020-08-27 15:50:00|12040.6|12039.6|12038.8|12037.8|12045.7|12044.7|12033.2|12032.2|3534
1598543700000|2020-08-27 15:55:00|12038.7|12037.7|12023.6|12022.6|12043.5|12042.5|12019.6|12018.6|5424
1598544000000|2020-08-27 16:00:00|12023.7|12022.7|11998.3|11997.3|12024|12023|11982.5|11981.5|10867
1598544300000|2020-08-27 16:05:00|11998|11997|12008.6|12007.6|12012.2|12011.2|11993.1|11992.1|4667
1598544600000|2020-08-27 16:10:00|12008.7|12007.7|11996.7|11995.7|12012.5|12011.5|11993.2|11992.2|4877
1598544900000|2020-08-27 16:15:00|11998|11997|11967.2|11966.2|12001.7|12000.7|11966.5|11965.5|7222
1598545200000|2020-08-27 16:20:00|11967|11966|11981.1|11980.1|11982.5|11981.5|11953.5|11952.5|7890
1598545500000|2020-08-27 16:25:00|11981|11980|11959.2|11958.2|11986.5|11985.5|11956.5|11955.5|6078
1598545800000|2020-08-27 16:30:00|11959|11958|11946.7|11945.7|11971.2|11970.2|11941.7|11940.7|7316
1598546100000|2020-08-27 16:35:00|11945.2|11944.2|11932|11931|11948.6|11947.6|11916.5|11915.5|8859
1598546400000|2020-08-27 16:40:00|11932.1|11931.1|11924.6|11923.6|11940.9|11939.9|11916.6|11915.6|8789
1598546700000|2020-08-27 16:45:00|11924.9|11923.9|11899.1|11898.1|11924.9|11923.9|11893.4|11892.4|11988
1598547000000|2020-08-27 16:50:00|11898.9|11897.9|11866.1|11865.1|11900.9|11899.9|11839.9|11838.9|15229
1598547300000|2020-08-27 16:55:00|11866.6|11865.6|11875.3|11874.3|11887.9|11886.9|11861.5|11860.5|10989
1598547600000|2020-08-27 17:00:00|11875.1|11874.1|11873.1|11872.1|11883.9|11882.9|11857.8|11856.8|9510
1598547900000|2020-08-27 17:05:00|11872.4|11871.4|11902.3|11901.3|11903|11902|11853.9|11852.9|11062
1598548200000|2020-08-27 17:10:00|11902.4|11901.4|11909.1|11908.1|11916|11915|11893.6|11892.6|7221
1598548500000|2020-08-27 17:15:00|11909.3|11908.3|11898.8|11897.8|11909.4|11908.4|11877.4|11876.4|7654
1598548800000|2020-08-27 17:20:00|11898.4|11897.4|11904.3|11903.3|11913.1|11912.1|11889.1|11888.1|5771
1598549100000|2020-08-27 17:25:00|11903.6|11902.6|11927.9|11926.9|11934|11933|11903.6|11902.6|6925
1598549400000|2020-08-27 17:30:00|11927.6|11926.6|11916.5|11915.5|11933.4|11932.4|11910.4|11909.4|5513
1598549700000|2020-08-27 17:35:00|11916.3|11915.3|11917.8|11916.8|11924.9|11923.9|11906.5|11905.5|4732
1598550000000|2020-08-27 17:40:00|11917.9|11916.9|11918.9|11917.9|11926.1|11925.1|11909|11908|3961
1598550300000|2020-08-27 17:45:00|11919|11918|11916.8|11915.8|11924.1|11923.1|11906.6|11905.6|3778
1598550600000|2020-08-27 17:50:00|11917.1|11916.1|11907.5|11906.5|11918.8|11917.8|11891.9|11890.9|5636
1598550900000|2020-08-27 17:55:00|11906.9|11905.9|11949.8|11948.8|11951|11950|11906.9|11905.9|8441
1598551200000|2020-08-27 18:00:00|11949.6|11948.6|11959.5|11958.5|11960.3|11959.3|11941.4|11940.4|6251
1598551500000|2020-08-27 18:05:00|11959.6|11958.6|11954.4|11953.4|11961.3|11960.3|11951.9|11950.9|3184
1598551800000|2020-08-27 18:10:00|11954.5|11953.5|11965.4|11964.4|11968|11967|11944.9|11943.9|4839
1598552100000|2020-08-27 18:15:00|11964.9|11963.9|11970|11969|11973|11972|11961.6|11960.6|4288
1598552400000|2020-08-27 18:20:00|11970.6|11969.6|11962.9|11961.9|11971.1|11970.1|11958|11957|3296
1598552700000|2020-08-27 18:25:00|11963.6|11962.6|11985.4|11984.4|11987|11986|11963.1|11962.1|5057
1598553000000|2020-08-27 18:30:00|11984.9|11983.9|11977|11976|11988.4|11987.4|11974.1|11973.1|3661
1598553300000|2020-08-27 18:35:00|11977.1|11976.1|11980.6|11979.6|11987.8|11986.8|11976.9|11975.9|3066
1598553600000|2020-08-27 18:40:00|11981.1|11980.1|11990.9|11989.9|11992.6|11991.6|11981.1|11980.1|3461
1598553900000|2020-08-27 18:45:00|11991.1|11990.1|11959.6|11958.6|11992.8|11991.8|11959.6|11958.6|6307
1598554200000|2020-08-27 18:50:00|11960.4|11959.4|11956.1|11955.1|11973.6|11972.6|11951.6|11950.6|6398
1598554500000|2020-08-27 18:55:00|11956.4|11955.4|11966.3|11965.3|11968.1|11967.1|11955|11954|3981
1598554800000|2020-08-27 19:00:00|11966.4|11965.4|11962.4|11961.4|11980.1|11979.1|11962.4|11961.4|5009
1598555100000|2020-08-27 19:05:00|11960.6|11959.6|11962.4|11961.4|11967.4|11966.4|11945.5|11944.5|6106
1598555400000|2020-08-27 19:10:00|11962.6|11961.6|11964.4|11963.4|11974.6|11973.6|11958|11957|4719
1598555700000|2020-08-27 19:15:00|11964.6|11963.6|11977.3|11976.3|11978.4|11977.4|11960.1|11959.1|4468
1598556000000|2020-08-27 19:20:00|11975.8|11974.8|11981.9|11980.9|11989.9|11988.9|11975.1|11974.1|4800
1598556300000|2020-08-27 19:25:00|11981.8|11980.8|11978.4|11977.4|11983.2|11982.2|11970.9|11969.9|3985
1598556600000|2020-08-27 19:30:00|11979.1|11978.1|11983.1|11982.1|11986.3|11985.3|11969.7|11968.7|4703
1598556900000|2020-08-27 19:35:00|11983.3|11982.3|11968.6|11967.6|11986.2|11985.2|11968.6|11967.6|3623
1598557200000|2020-08-27 19:40:00|11968.4|11967.4|11960.4|11959.4|11978.7|11977.7|11958.8|11957.8|4698
1598557500000|2020-08-27 19:45:00|11961.3|11960.3|11958.2|11957.2|11971.2|11970.2|11952.2|11951.2|6648
1598557800000|2020-08-27 19:50:00|11955.7|11954.7|11934.9|11933.9|11955.7|11954.7|11932.9|11931.9|9681
1598558100000|2020-08-27 19:55:00|11934.6|11933.6|11932.8|11931.8|11943.7|11942.7|11924.7|11923.7|12751
1598558400000|2020-08-27 20:00:00|11931.2|11930.2|11936.5|11934.5|11942.2|11940.2|11924.4|11922.4|5418
1598558700000|2020-08-27 20:05:00|11937.2|11935.2|11957.4|11955.4|11958.7|11956.7|11937.2|11935.2|2671
1598559000000|2020-08-27 20:10:00|11957.5|11955.5|11958.9|11953.9|11962.6|11960.6|11953.4|11951.4|2112
1598559300000|2020-08-27 20:15:00|11958.8|11953.8|11955.6|11950.6|11959.5|11954.5|11954.5|11949.5|0
1598559600000|2020-08-27 20:20:00|11955.5|11950.5|11955|11950|11956.1|11951.1|11954.4|11949.4|0
1598559900000|2020-08-27 20:25:00|11954.9|11949.9|11955.3|11950.3|11956|11951|11954.7|11949.7|0
1598560200000|2020-08-27 20:30:00|11955.9|11950.9|11956.2|11954.2|11959.5|11957.5|11950.2|11948.2|524
1598560500000|2020-08-27 20:35:00|11956|11954|11951.7|11949.7|11957.7|11955.7|11950.7|11948.7|297
1598560800000|2020-08-27 20:40:00|11952.7|11950.7|11950.7|11948.7|11953.7|11951.7|11950.7|11948.7|149
1598561100000|2020-08-27 20:45:00|11951.5|11949.5|11950|11948|11951.5|11949.5|11946.7|11944.7|285
1598561400000|2020-08-27 20:50:00|11950.7|11948.7|11949.5|11947.5|11951.5|11949.5|11947.5|11945.5|171
1598561700000|2020-08-27 20:55:00|11949.2|11947.2|11953.2|11948.2|11953.3|11950.2|11949|11947|197
1598562000000|2020-08-27 21:00:00|11952.8|11947.8|11953.8|11948.8|11954.4|11949.4|11951.7|11946.7|0
1598562300000|2020-08-27 21:05:00|11953.6|11948.6|11953.6|11948.6|11953.8|11948.8|11953.3|11948.3|0
1598562600000|2020-08-27 21:10:00|11953.7|11948.7|11953.9|11948.9|11954|11949|11953.4|11948.4|0
1598562900000|2020-08-27 21:15:00|11954|11949|11951.3|11946.3|11954|11949|11951.2|11946.2|0
1598563200000|2020-08-27 21:20:00|11951.4|11946.4|11951.4|11946.4|11951.6|11946.6|11951.1|11946.1|0
1598563500000|2020-08-27 21:25:00|11951.3|11946.3|11951.7|11946.7|11952.9|11947.9|11951.3|11946.3|0
1598563800000|2020-08-27 21:30:00|11952.3|11947.3|11952.3|11947.3|11952.5|11947.5|11952.3|11947.3|0
1598564100000|2020-08-27 21:35:00|11952.4|11947.4|11951.9|11946.9|11952.5|11947.5|11950.1|11945.1|0
1598564400000|2020-08-27 21:40:00|11950.4|11945.4|11949|11944|11950.5|11945.5|11948.6|11943.6|0
1598564700000|2020-08-27 21:45:00|11949.1|11944.1|11949.1|11944.1|11949.2|11944.2|11948.9|11943.9|0
1598565000000|2020-08-27 21:50:00|11949.2|11944.2|11951.5|11946.5|11951.5|11946.5|11949.2|11944.2|0
1598565300000|2020-08-27 21:55:00|11951.4|11946.4|11950.2|11945.2|11952.2|11947.2|11949.9|11944.9|0
1598565600000|2020-08-27 22:00:00|11957.2|11955.2|11951.2|11949.2|11958|11956|11949.2|11947.2|446
1598565900000|2020-08-27 22:05:00|11951.1|11949.1|11955|11953|11955.1|11953.1|11949.6|11947.6|100
1598566200000|2020-08-27 22:10:00|11955.1|11953.1|11956.5|11954.5|11957.4|11955.4|11953.2|11951.2|141
1598566500000|2020-08-27 22:15:00|11956.6|11954.6|11954.4|11952.4|11959.4|11957.4|11953.7|11951.7|125
1598566800000|2020-08-27 22:20:00|11955.1|11953.1|11954.5|11952.5|11955.5|11953.5|11953.6|11951.6|41
1598567100000|2020-08-27 22:25:00|11955.2|11953.2|11956|11954|11957.1|11955.1|11954.5|11952.5|57
1598567400000|2020-08-27 22:30:00|11955.9|11953.9|11959.5|11957.5|11959.7|11957.7|11955.1|11953.1|132
1598567700000|2020-08-27 22:35:00|11959.6|11957.6|11961.1|11959.1|11961.6|11959.6|11958.4|11956.4|128
1598568000000|2020-08-27 22:40:00|11961.4|11959.4|11963.6|11961.6|11963.9|11961.9|11959.7|11957.7|135
1598568300000|2020-08-27 22:45:00|11963.9|11961.9|11958.4|11956.4|11964.4|11962.4|11958.4|11956.4|120
1598568600000|2020-08-27 22:50:00|11958.6|11956.6|11958.9|11956.9|11960|11958|11958.5|11956.5|50
1598568900000|2020-08-27 22:55:00|11959.4|11957.4|11959.7|11957.7|11960.2|11958.2|11958.1|11956.1|46
1598569200000|2020-08-27 23:00:00|11959.6|11957.6|11959.5|11957.5|11960.6|11958.6|11958.4|11956.4|68
1598569500000|2020-08-27 23:05:00|11959.6|11957.6|11959|11957|11960.1|11958.1|11958.9|11956.9|24
1598569800000|2020-08-27 23:10:00|11958.9|11956.9|11959.2|11957.2|11960.5|11958.5|11958.5|11956.5|54
1598570100000|2020-08-27 23:15:00|11959.1|11957.1|11963.7|11961.7|11964|11962|11959.1|11957.1|128
1598570400000|2020-08-27 23:20:00|11963.6|11961.6|11964.1|11962.1|11964.4|11962.4|11962.9|11960.9|107
1598570700000|2020-08-27 23:25:00|11964.4|11962.4|11965.1|11963.1|11966.2|11964.2|11963.4|11961.4|180
1598571000000|2020-08-27 23:30:00|11965.2|11963.2|11971.9|11969.9|11973.1|11971.1|11964.4|11962.4|325
1598571300000|2020-08-27 23:35:00|11971.6|11969.6|11973.7|11971.7|11976|11974|11970.6|11968.6|230
1598571600000|2020-08-27 23:40:00|11973.6|11971.6|11970.4|11968.4|11973.9|11971.9|11968.9|11966.9|105
1598571900000|2020-08-27 23:45:00|11970.1|11968.1|11972.1|11970.1|11972.9|11970.9|11969|11967|98
1598572200000|2020-08-27 23:50:00|11972.2|11970.2|11972.2|11970.2|11974.5|11972.5|11971.4|11969.4|110
1598572500000|2020-08-27 23:55:00|11972.1|11970.1|11973.2|11971.2|11974.6|11972.6|11971|11969|142
1598572800000|2020-08-28 00:00:00|11972.2|11970.2|11974.7|11972.7|11977.9|11975.9|11968.1|11966.1|479
1598573100000|2020-08-28 00:05:00|11974.9|11972.9|11975.6|11973.6|11977.5|11975.5|11973.2|11971.2|198
1598573400000|2020-08-28 00:10:00|11974.9|11972.9|11973.6|11971.6|11976.5|11974.5|11972.2|11970.2|273
1598573700000|2020-08-28 00:15:00|11973.7|11971.7|11967.9|11965.9|11975.7|11973.7|11966.9|11964.9|587
1598574000000|2020-08-28 00:20:00|11968|11966|11975.4|11973.4|11977.7|11975.7|11967.7|11965.7|491
1598574300000|2020-08-28 00:25:00|11975.5|11973.5|11972.9|11970.9|11976.1|11974.1|11971.4|11969.4|201
1598574600000|2020-08-28 00:30:00|11972.1|11970.1|11970.2|11968.2|11973.4|11971.4|11966.7|11964.7|342
1598574900000|2020-08-28 00:35:00|11970.4|11968.4|11968.6|11966.6|11972.9|11970.9|11968.2|11966.2|124
1598575200000|2020-08-28 00:40:00|11968.7|11966.7|11961.4|11959.4|11971.1|11969.1|11960.9|11958.9|331
1598575500000|2020-08-28 00:45:00|11961.6|11959.6|11959|11957|11966.9|11964.9|11956.5|11954.5|471
1598575800000|2020-08-28 00:50:00|11959.2|11957.2|11961.2|11959.2|11962.9|11960.9|11956|11954|312
1598576100000|2020-08-28 00:55:00|11960.9|11958.9|11960|11958|11962.5|11960.5|11958.9|11956.9|212
1598576400000|2020-08-28 01:00:00|11960.1|11958.1|11959.6|11957.6|11962.5|11960.5|11955.2|11953.2|425
1598576700000|2020-08-28 01:05:00|11959.7|11957.7|11953.7|11951.7|11960|11958|11952.1|11950.1|385
1598577000000|2020-08-28 01:10:00|11953.9|11951.9|11950|11948|11956.1|11954.1|11948.7|11946.7|399
1598577300000|2020-08-28 01:15:00|11949.7|11947.7|11940.1|11938.1|11956.2|11954.2|11939.1|11937.1|613
1598577600000|2020-08-28 01:20:00|11940|11938|11943.1|11941.1|11944.2|11942.2|11939.1|11937.1|477
1598577900000|2020-08-28 01:25:00|11943|11941|11944|11942|11946.4|11944.4|11940.9|11938.9|375
1598578200000|2020-08-28 01:30:00|11943.9|11941.9|11948.4|11946.4|11949.2|11947.2|11940.7|11938.7|337
1598578500000|2020-08-28 01:35:00|11948.7|11946.7|11951.7|11949.7|11953.1|11951.1|11946.2|11944.2|314
1598578800000|2020-08-28 01:40:00|11951.9|11949.9|11958.6|11956.6|11959.9|11957.9|11951|11949|820
1598579100000|2020-08-28 01:45:00|11958.7|11956.7|11958.6|11956.6|11961.2|11959.2|11956.5|11954.5|839
1598579400000|2020-08-28 01:50:00|11959.4|11957.4|11963.9|11961.9|11964.9|11962.9|11958.1|11956.1|595
1598579700000|2020-08-28 01:55:00|11964|11962|11966.4|11964.4|11967.7|11965.7|11963.2|11961.2|505
1598580000000|2020-08-28 02:00:00|11966.6|11964.6|11965.4|11963.4|11968.6|11966.6|11963.5|11961.5|358
1598580300000|2020-08-28 02:05:00|11965.5|11963.5|11967.6|11965.6|11968.2|11966.2|11963.1|11961.1|245
1598580600000|2020-08-28 02:10:00|11967.7|11965.7|11974.1|11972.1|11974.2|11972.2|11966.5|11964.5|390
1598580900000|2020-08-28 02:15:00|11974.4|11972.4|11969.1|11967.1|11975.5|11973.5|11968.9|11966.9|353
1598581200000|2020-08-28 02:20:00|11969.2|11967.2|11971.2|11969.2|11973.1|11971.1|11969.1|11967.1|209
1598581500000|2020-08-28 02:25:00|11971.4|11969.4|11970.5|11968.5|11973.7|11971.7|11968.7|11966.7|200
1598581800000|2020-08-28 02:30:00|11970|11968|11961.9|11959.9|11975.4|11973.4|11961.1|11959.1|493
1598582100000|2020-08-28 02:35:00|11962|11960|11968.2|11966.2|11968.5|11966.5|11960|11958|343
1598582400000|2020-08-28 02:40:00|11968.4|11966.4|11972.1|11970.1|11973|11971|11966.9|11964.9|262
1598582700000|2020-08-28 02:45:00|11972.2|11970.2|11973.2|11971.2|11974.9|11972.9|11971.6|11969.6|299
1598583000000|2020-08-28 02:50:00|11973.4|11971.4|11998.5|11996.5|11998.5|11996.5|11973.4|11971.4|1885
1598583300000|2020-08-28 02:55:00|11998.9|11996.9|12006.1|12004.1|12007.2|12005.2|11997.6|11995.6|1029
1598583600000|2020-08-28 03:00:00|12006.6|12004.6|12013|12011|12019.9|12017.9|12005.6|12003.6|971
1598583900000|2020-08-28 03:05:00|12014|12012|12010.7|12008.7|12018.6|12016.6|12009.5|12007.5|699
1598584200000|2020-08-28 03:10:00|12010.9|12008.9|12010.2|12008.2|12010.9|12008.9|12006.7|12004.7|528
1598584500000|2020-08-28 03:15:00|12010.4|12008.4|12005.9|12003.9|12012.2|12010.2|12003.4|12001.4|449
1598584800000|2020-08-28 03:20:00|12006|12004|12011.4|12009.4|12011.6|12009.6|12005.9|12003.9|342
1598585100000|2020-08-28 03:25:00|12011.2|12009.2|12008.1|12006.1|12013.6|12011.6|12007.6|12005.6|552
1598585400000|2020-08-28 03:30:00|12008|12006|12006.1|12004.1|12011.1|12009.1|12004.9|12002.9|252
1598585700000|2020-08-28 03:35:00|12005.9|12003.9|12007.2|12005.2|12008.1|12006.1|12005.4|12003.4|97
1598586000000|2020-08-28 03:40:00|12007.1|12005.1|12006.9|12004.9|12008.7|12006.7|12006.6|12004.6|172
1598586300000|2020-08-28 03:45:00|12006.7|12004.7|12010.7|12008.7|12013|12011|12006.7|12004.7|215
1598586600000|2020-08-28 03:50:00|12010.6|12008.6|12016.7|12014.7|12017|12015|12010.5|12008.5|284
1598586900000|2020-08-28 03:55:00|12016.9|12014.9|12012|12010|12017.5|12015.5|12011.2|12009.2|352
1598587200000|2020-08-28 04:00:00|12011.2|12009.2|12009.9|12007.9|12012.6|12010.6|12009.5|12007.5|150
1598587500000|2020-08-28 04:05:00|12010.1|12008.1|12010.2|12008.2|12012.2|12010.2|12009.6|12007.6|120
1598587800000|2020-08-28 04:10:00|12009.4|12007.4|12008.5|12006.5|12009.9|12007.9|12007.2|12005.2|201
1598588100000|2020-08-28 04:15:00|12008.6|12006.6|12001.7|11999.7|12008.7|12006.7|12001.6|11999.6|453
1598588400000|2020-08-28 04:20:00|12002|12000|11998.2|11996.2|12003.7|12001.7|11998.2|11996.2|365
1598588700000|2020-08-28 04:25:00|11998.4|11996.4|11995.5|11993.5|11998.5|11996.5|11994.4|11992.4|358
1598589000000|2020-08-28 04:30:00|11995.1|11993.1|11994.9|11992.9|11995.9|11993.9|11992|11990|273
1598589300000|2020-08-28 04:35:00|11995|11993|11990.7|11988.7|11997|11995|11990.7|11988.7|292
1598589600000|2020-08-28 04:40:00|11990.5|11988.5|11997.6|11995.6|11999.5|11997.5|11990|11988|280
1598589900000|2020-08-28 04:45:00|11997.5|11995.5|11998.6|11996.6|12001.6|11999.6|11997.5|11995.5|191
1598590200000|2020-08-28 04:50:00|11998.9|11996.9|12005|12003|12006.4|12004.4|11998.9|11996.9|292
1598590500000|2020-08-28 04:55:00|12005.1|12003.1|12007.5|12005.5|12007.9|12005.9|12004.5|12002.5|193
1598590800000|2020-08-28 05:00:00|12007.2|12005.2|12006.2|12004.2|12008.6|12006.6|12004.4|12002.4|236
1598591100000|2020-08-28 05:05:00|12006.1|12004.1|11980.1|11978.1|12006.6|12004.6|11975.9|11973.9|1296
1598591400000|2020-08-28 05:10:00|11979.7|11977.7|11977.1|11975.1|11982.6|11980.6|11965.7|11963.7|2005
1598591700000|2020-08-28 05:15:00|11976.9|11974.9|11990.7|11988.7|11991.5|11989.5|11975.1|11973.1|1419
1598592000000|2020-08-28 05:20:00|11991.2|11989.2|11994.9|11992.9|11999.4|11997.4|11984.5|11982.5|1084
1598592300000|2020-08-28 05:25:00|11994.2|11992.2|11991.2|11989.2|11997.4|11995.4|11989.6|11987.6|454
1598592600000|2020-08-28 05:30:00|11991.1|11989.1|11990|11988|11996.6|11994.6|11988.2|11986.2|674
1598592900000|2020-08-28 05:35:00|11990.1|11988.1|11989.4|11987.4|11997.4|11995.4|11989.2|11987.2|487
1598593200000|2020-08-28 05:40:00|11990.1|11988.1|11985.7|11983.7|11990.9|11988.9|11979.9|11977.9|514
1598593500000|2020-08-28 05:45:00|11985.6|11983.6|11989.7|11987.7|11990.1|11988.1|11983.6|11981.6|338
1598593800000|2020-08-28 05:50:00|11989.6|11987.6|11991.5|11989.5|11993.9|11991.9|11987|11985|388
1598594100000|2020-08-28 05:55:00|11991.2|11989.2|11993.2|11991.2|11995.6|11993.6|11989.9|11987.9|346
1598594400000|2020-08-28 06:00:00|11993.1|11991.1|11992.7|11990.7|11999.2|11997.2|11990.7|11988.7|553
1598594700000|2020-08-28 06:05:00|11992.6|11990.6|11999|11997|12002|12000|11992.6|11990.6|714
1598595000000|2020-08-28 06:10:00|11998.9|11996.9|11997|11995|12001.2|11999.2|11994.2|11992.2|223
1598595300000|2020-08-28 06:15:00|11997.5|11995.5|11995.7|11993.7|12001.4|11999.4|11993.2|11991.2|283
1598595600000|2020-08-28 06:20:00|11996|11994|11995.4|11993.4|11998.6|11996.6|11993.2|11991.2|182
1598595900000|2020-08-28 06:25:00|11995.7|11993.7|11998.9|11996.9|12000.6|11998.6|11995.1|11993.1|162
1598596200000|2020-08-28 06:30:00|11999|11997|12001.4|11999.4|12003.1|12001.1|11999|11997|249
1598596500000|2020-08-28 06:35:00|12000.9|11998.9|12000|11998|12003.7|12001.7|11997.9|11995.9|267
1598596800000|2020-08-28 06:40:00|12000.1|11998.1|12000.6|11998.6|12001.2|11999.2|11995.9|11993.9|180
1598597100000|2020-08-28 06:45:00|12000.7|11998.7|11995.1|11993.1|12001.1|11999.1|11993|11991|343
1598597400000|2020-08-28 06:50:00|11995|11993|11983.7|11981.7|11997.1|11995.1|11983.6|11981.6|463
1598597700000|2020-08-28 06:55:00|11983.4|11981.4|11986.5|11984.5|11992.4|11990.4|11981.4|11979.4|442
1598598000000|2020-08-28 07:00:00|11986.4|11984.4|11980.1|11978.1|11988.5|11986.5|11976.2|11974.2|767
1598598300000|2020-08-28 07:05:00|11980.2|11978.2|11960.1|11958.1|11983.5|11981.5|11957.2|11955.2|1111
1598598600000|2020-08-28 07:10:00|11960|11958|11950|11948|11961.1|11959.1|11949.9|11947.9|982
1598598900000|2020-08-28 07:15:00|11950.1|11948.1|11960.9|11958.9|11960.9|11958.9|11948.2|11946.2|827
1598599200000|2020-08-28 07:20:00|11961.1|11959.1|11945.9|11943.9|11961.6|11959.6|11944|11942|756
1598599500000|2020-08-28 07:25:00|11946|11944|11955.5|11953.5|11956.7|11954.7|11942.1|11940.1|832
1598599800000|2020-08-28 07:30:00|11955.4|11953.4|11935.2|11933.2|11955.7|11953.7|11931.2|11929.2|1192
1598600100000|2020-08-28 07:35:00|11935.5|11933.5|11934.7|11932.7|11941.1|11939.1|11926.6|11924.6|1180
1598600400000|2020-08-28 07:40:00|11934.6|11932.6|11949.7|11947.7|11952.5|11950.5|11930.2|11928.2|898
1598600700000|2020-08-28 07:45:00|11949.9|11947.9|11948.2|11946.2|11952.9|11950.9|11942.2|11940.2|703
1598601000000|2020-08-28 07:50:00|11948.6|11946.6|11948|11946|11950.6|11948.6|11937.9|11935.9|536
1598601300000|2020-08-28 07:55:00|11948.1|11946.1|11956.7|11954.7|11959.7|11957.7|11946.7|11944.7|872
1598601600000|2020-08-28 08:00:00|11956.6|11954.6|11958.9|11956.9|11961.5|11959.5|11950.6|11948.6|744
1598601900000|2020-08-28 08:05:00|11959.1|11957.1|11956.1|11954.1|11962.7|11960.7|11955.2|11953.2|687
1598602200000|2020-08-28 08:10:00|11956.7|11954.7|11960.4|11958.4|11964.5|11962.5|11956.5|11954.5|571
1598602500000|2020-08-28 08:15:00|11960.2|11958.2|11962.2|11960.2|11967.2|11965.2|11959.6|11957.6|625
1598602800000|2020-08-28 08:20:00|11962.4|11960.4|11969.5|11967.5|11969.9|11967.9|11958.1|11956.1|607
1598603100000|2020-08-28 08:25:00|11969.4|11967.4|11966.4|11964.4|11970.1|11968.1|11964|11962|495
1598603400000|2020-08-28 08:30:00|11966.7|11964.7|11956.4|11954.4|11968.4|11966.4|11954.6|11952.6|565
1598603700000|2020-08-28 08:35:00|11956.2|11954.2|11953.6|11951.6|11960.9|11958.9|11953.1|11951.1|387
1598604000000|2020-08-28 08:40:00|11954.1|11952.1|11951.4|11949.4|11955.2|11953.2|11945.6|11943.6|610
1598604300000|2020-08-28 08:45:00|11951.1|11949.1|11953.1|11951.1|11955.1|11953.1|11947.6|11945.6|414
1598604600000|2020-08-28 08:50:00|11952.6|11950.6|11957.7|11955.7|11958.7|11956.7|11952.5|11950.5|369
1598604900000|2020-08-28 08:55:00|11957.4|11955.4|11944.9|11942.9|11958.5|11956.5|11944.7|11942.7|393
1598605200000|2020-08-28 09:00:00|11945.5|11943.5|11945.4|11943.4|11950.1|11948.1|11939|11937|519
1598605500000|2020-08-28 09:05:00|11945.2|11943.2|11955.6|11953.6|11959|11957|11944.7|11942.7|511
1598605800000|2020-08-28 09:10:00|11955.5|11953.5|11961.4|11959.4|11961.5|11959.5|11954|11952|219
1598606100000|2020-08-28 09:15:00|11961.5|11959.5|11958.6|11956.6|11964|11962|11956.1|11954.1|275
1598606400000|2020-08-28 09:20:00|11958.7|11956.7|11953|11951|11961.6|11959.6|11952.2|11950.2|230
1598606700000|2020-08-28 09:25:00|11953.7|11951.7|11953.6|11951.6|11955.2|11953.2|11947.7|11945.7|277
1598607000000|2020-08-28 09:30:00|11953.7|11951.7|11950.4|11948.4|11954.7|11952.7|11949.5|11947.5|189
1598607300000|2020-08-28 09:35:00|11950.5|11948.5|11954.9|11952.9|11956.4|11954.4|11945.2|11943.2|305
1598607600000|2020-08-28 09:40:00|11955.1|11953.1|11956.5|11954.5|11960|11958|11954.9|11952.9|153
1598607900000|2020-08-28 09:45:00|11956.4|11954.4|11948|11946|11957.7|11955.7|11947.6|11945.6|213
1598608200000|2020-08-28 09:50:00|11949.6|11947.6|11951|11949|11957.2|11955.2|11949.6|11947.6|221
1598608500000|2020-08-28 09:55:00|11950.9|11948.9|11953.9|11951.9|11954.1|11952.1|11949.1|11947.1|212
1598608800000|2020-08-28 10:00:00|11954|11952|11947|11945|11956.4|11954.4|11946.9|11944.9|327
1598609100000|2020-08-28 10:05:00|11947.1|11945.1|11940.2|11938.2|11949.6|11947.6|11931.7|11929.7|670
1598609400000|2020-08-28 10:10:00|11940.7|11938.7|11934.9|11932.9|11941.6|11939.6|11932.7|11930.7|304
1598609700000|2020-08-28 10:15:00|11934.7|11932.7|11930.4|11928.4|11935.9|11933.9|11928.5|11926.5|551
1598610000000|2020-08-28 10:20:00|11930.2|11928.2|11929.9|11927.9|11932.5|11930.5|11924.4|11922.4|494
1598610300000|2020-08-28 10:25:00|11930|11928|11935.9|11933.9|11938.5|11936.5|11929.7|11927.7|397
1598610600000|2020-08-28 10:30:00|11936|11934|11941.1|11939.1|11943.1|11941.1|11933.5|11931.5|345
1598610900000|2020-08-28 10:35:00|11941.4|11939.4|11941.5|11939.5|11944.4|11942.4|11938.7|11936.7|274
1598611200000|2020-08-28 10:40:00|11941.4|11939.4|11943.1|11941.1|11945.5|11943.5|11938.7|11936.7|148
1598611500000|2020-08-28 10:45:00|11943.2|11941.2|11943.4|11941.4|11945|11943|11939.6|11937.6|246
1598611800000|2020-08-28 10:50:00|11943.5|11941.5|11946.1|11944.1|11946.9|11944.9|11941.2|11939.2|169
1598612100000|2020-08-28 10:55:00|11946.2|11944.2|11940.1|11938.1|11947.7|11945.7|11939.6|11937.6|309
1598612400000|2020-08-28 11:00:00|11942.1|11940.1|11955.6|11953.6|11957.4|11955.4|11942.1|11940.1|732
1598612700000|2020-08-28 11:05:00|11955.7|11953.7|11968.1|11966.1|11969|11967|11955.6|11953.6|854
1598613000000|2020-08-28 11:10:00|11968.4|11966.4|11970.6|11968.6|11972.9|11970.9|11965.9|11963.9|685
1598613300000|2020-08-28 11:15:00|11970.7|11968.7|11968.4|11966.4|11972.2|11970.2|11963.1|11961.1|492
1598613600000|2020-08-28 11:20:00|11968.2|11966.2|11961.6|11959.6|11971.2|11969.2|11960.6|11958.6|459
1598613900000|2020-08-28 11:25:00|11961.7|11959.7|11968.4|11966.4|11968.5|11966.5|11957.1|11955.1|570
1598614200000|2020-08-28 11:30:00|11968.5|11966.5|11975.4|11973.4|11978.2|11976.2|11968.5|11966.5|985
1598614500000|2020-08-28 11:35:00|11975.2|11973.2|11969.5|11967.5|11975.5|11973.5|11965.9|11963.9|342
1598614800000|2020-08-28 11:40:00|11969.6|11967.6|11970.4|11968.4|11973.5|11971.5|11962|11960|605
1598615100000|2020-08-28 11:45:00|11970.2|11968.2|11966.7|11964.7|11971.5|11969.5|11965.6|11963.6|258
1598615400000|2020-08-28 11:50:00|11966.6|11964.6|11969.6|11967.6|11974.9|11972.9|11966.4|11964.4|368
1598615700000|2020-08-28 11:55:00|11969.5|11967.5|11979.1|11977.1|11982|11980|11969.5|11967.5|596
1598616000000|2020-08-28 12:00:00|11978.7|11976.7|11958.9|11956.9|11978.7|11976.7|11956.7|11954.7|1205
1598616300000|2020-08-28 12:05:00|11959|11957|11968.4|11966.4|11973.5|11971.5|11957.9|11955.9|719
1598616600000|2020-08-28 12:10:00|11968.2|11966.2|11968.4|11966.4|11973|11971|11965.4|11963.4|417
1598616900000|2020-08-28 12:15:00|11968.2|11966.2|11966.6|11964.6|11969.1|11967.1|11963.9|11961.9|374
1598617200000|2020-08-28 12:20:00|11966.5|11964.5|11962|11960|11971.1|11969.1|11959.2|11957.2|697
1598617500000|2020-08-28 12:25:00|11961.9|11959.9|11965.4|11963.4|11970.6|11968.6|11957.9|11955.9|517
1598617800000|2020-08-28 12:30:00|11965.2|11963.2|11959|11957|11967.5|11965.5|11956.4|11954.4|1493
1598618100000|2020-08-28 12:35:00|11958|11956|11956|11954|11961|11959|11950.5|11948.5|1178
1598618400000|2020-08-28 12:40:00|11956.7|11954.7|11962.7|11960.7|11964.7|11962.7|11953.4|11951.4|1063
1598618700000|2020-08-28 12:45:00|11963|11961|11958.2|11956.2|11964.2|11962.2|11956.2|11954.2|687
1598619000000|2020-08-28 12:50:00|11957.7|11955.7|11968.7|11966.7|11970|11968|11957.7|11955.7|2373
1598619300000|2020-08-28 12:55:00|11969.1|11967.1|11967|11965|11969.5|11967.5|11957.9|11955.9|1004
1598619600000|2020-08-28 13:00:00|11966.1|11964.1|11980.9|11978.9|11981|11979|11966.1|11964.1|2980
1598619900000|2020-08-28 13:05:00|11981|11979|11981.4|11979.4|11986|11984|11976.7|11974.7|1632
1598620200000|2020-08-28 13:10:00|11981.2|11979.2|11982.7|11980.7|11985.7|11983.7|11978.5|11976.5|948
1598620500000|2020-08-28 13:15:00|11982.6|11980.6|11983|11981|11986|11984|11982|11980|554
1598620800000|2020-08-28 13:20:00|11983.2|11981.2|11988|11986|11989.7|11987.7|11982.5|11980.5|920
1598621100000|2020-08-28 13:25:00|11987.7|11985.7|11983|11981|11989|11987|11982|11980|1394
1598621400000|2020-08-28 13:30:00|11983.1|11981.1|11998|11997|11998.7|11997.7|11976.5|11975.5|14937
1598621700000|2020-08-28 13:35:00|11997.5|11996.5|11980.2|11979.2|12008.1|12007.1|11977.5|11976.5|12948
1598622000000|2020-08-28 13:40:00|11981.1|11980.1|11998.4|11997.4|12000.6|11999.6|11980.7|11979.7|8153
1598622300000|2020-08-28 13:45:00|11998|11997|11969|11968|11998.2|11997.2|11964.9|11963.9|10827
1598622600000|2020-08-28 13:50:00|11968.5|11967.5|11985.2|11984.2|11990.7|11989.7|11951.6|11950.6|11639
1598622900000|2020-08-28 13:55:00|11985|11984|12009.2|12008.2|12009.4|12008.4|11977|11976|6790
1598623200000|2020-08-28 14:00:00|12009.4|12008.4|12004.2|12003.2|12015|12014|11999.7|11998.7|8218
1598623500000|2020-08-28 14:05:00|12005|12004|11994.7|11993.7|12021.2|12020.2|11982|11981|8975
1598623800000|2020-08-28 14:10:00|11995|11994|11983.4|11982.4|12001.1|12000.1|11979.4|11978.4|6158
1598624100000|2020-08-28 14:15:00|11984.1|11983.1|11995.9|11994.9|11999.4|11998.4|11980.4|11979.4|6112
1598624400000|2020-08-28 14:20:00|11996|11995|12000.1|11999.1|12004.3|12003.3|11986.1|11985.1|5152
1598624700000|2020-08-28 14:25:00|11999.9|11998.9|12008.1|12007.1|12012.4|12011.4|11996.6|11995.6|4965
1598625000000|2020-08-28 14:30:00|12008.5|12007.5|11983.1|11982.1|12012.9|12011.9|11976.4|11975.4|7833
1598625300000|2020-08-28 14:35:00|11983.5|11982.5|11983.9|11982.9|11988.4|11987.4|11967.3|11966.3|7083
1598625600000|2020-08-28 14:40:00|11983.8|11982.8|11989.4|11988.4|11998.4|11997.4|11983|11982|4662
1598625900000|2020-08-28 14:45:00|11989.6|11988.6|11974.9|11973.9|11991.8|11990.8|11957.3|11956.3|7364
1598626200000|2020-08-28 14:50:00|11975.5|11974.5|11977.1|11976.1|11977.4|11976.4|11955.9|11954.9|8269
1598626500000|2020-08-28 14:55:00|11977.6|11976.6|11960.6|11959.6|11979.8|11978.8|11951.6|11950.6|6726
1598626800000|2020-08-28 15:00:00|11961.1|11960.1|11961.9|11960.9|11971.3|11970.3|11951.1|11950.1|7289
1598627100000|2020-08-28 15:05:00|11961.6|11960.6|11980|11979|11986.5|11985.5|11957.1|11956.1|6745
1598627400000|2020-08-28 15:10:00|11980.1|11979.1|11978.5|11977.5|11990.1|11989.1|11977.4|11976.4|4208
1598627700000|2020-08-28 15:15:00|11978.6|11977.6|11986.6|11985.6|11988.9|11987.9|11977.1|11976.1|3287
1598628000000|2020-08-28 15:20:00|11986.8|11985.8|11996.9|11995.9|12002.3|12001.3|11986.6|11985.6|4887
1598628300000|2020-08-28 15:25:00|11996.6|11995.6|12000.1|11999.1|12005.5|12004.5|11996|11995|3392
1598628600000|2020-08-28 15:30:00|12000|11999|11992.4|11991.4|12000.9|11999.9|11989.6|11988.6|3692
1598628900000|2020-08-28 15:35:00|11992.8|11991.8|11991.1|11990.1|11998.4|11997.4|11985|11984|4038
1598629200000|2020-08-28 15:40:00|11990.5|11989.5|11996.1|11995.1|11996.9|11995.9|11981.9|11980.9|3560
1598629500000|2020-08-28 15:45:00|11996|11995|11997.1|11996.1|11997.9|11996.9|11989.4|11988.4|2666
1598629800000|2020-08-28 15:50:00|11997.3|11996.3|11997.9|11996.9|11999.3|11998.3|11993.3|11992.3|4722
1598630100000|2020-08-28 15:55:00|11998|11997|11997|11996|12007.5|12006.5|11995.4|11994.4|3640
1598630400000|2020-08-28 16:00:00|11997.1|11996.1|12000.4|11999.4|12003.9|12002.9|11991.8|11990.8|2924
1598630700000|2020-08-28 16:05:00|12000.1|11999.1|12002.3|12001.3|12007.3|12006.3|11998.6|11997.6|2134
1598631000000|2020-08-28 16:10:00|12001.8|12000.8|11994|11993|12004.8|12003.8|11993.6|11992.6|2081
1598631300000|2020-08-28 16:15:00|11993.9|11992.9|11984|11983|12002.5|12001.5|11983.5|11982.5|3200
1598631600000|2020-08-28 16:20:00|11983.9|11982.9|11984.4|11983.4|11989.8|11988.8|11978.3|11977.3|3395
1598631900000|2020-08-28 16:25:00|11984.3|11983.3|11982|11981|11987.3|11986.3|11979.6|11978.6|2097
1598632200000|2020-08-28 16:30:00|11982.1|11981.1|11979.9|11978.9|11986.8|11985.8|11975.6|11974.6|3023
1598632500000|2020-08-28 16:35:00|11979.6|11978.6|11974.1|11973.1|11980.8|11979.8|11967.5|11966.5|3865
1598632800000|2020-08-28 16:40:00|11974.5|11973.5|11965.7|11964.7|11979.2|11978.2|11965.7|11964.7|3575
1598633100000|2020-08-28 16:45:00|11965.8|11964.8|11977.9|11976.9|11980.9|11979.9|11965.3|11964.3|3442
1598633400000|2020-08-28 16:50:00|11977.7|11976.7|11974.5|11973.5|11978.3|11977.3|11966.5|11965.5|4151
1598633700000|2020-08-28 16:55:00|11974.8|11973.8|11985.8|11984.8|11987|11986|11972.9|11971.9|2745
1598634000000|2020-08-28 17:00:00|11985.9|11984.9|11977|11976|11986.9|11985.9|11973.8|11972.8|2599
1598634300000|2020-08-28 17:05:00|11976.8|11975.8|11964.2|11963.2|11980.7|11979.7|11958.7|11957.7|4388
1598634600000|2020-08-28 17:10:00|11964.3|11963.3|11943.2|11942.2|11966.7|11965.7|11941.4|11940.4|6311
1598634900000|2020-08-28 17:15:00|11940.8|11939.8|11959|11958|11964.7|11963.7|11940.8|11939.8|5174
1598635200000|2020-08-28 17:20:00|11959.2|11958.2|11954.3|11953.3|11965.7|11964.7|11950.3|11949.3|3412
1598635500000|2020-08-28 17:25:00|11954.2|11953.2|11935.7|11934.7|11956.3|11955.3|11935|11934|5132
1598635800000|2020-08-28 17:30:00|11936.2|11935.2|11936.2|11935.2|11947.3|11946.3|11929.2|11928.2|5883
1598636100000|2020-08-28 17:35:00|11936|11935|11950.9|11949.9|11953.9|11952.9|11935.8|11934.8|3773
1598636400000|2020-08-28 17:40:00|11951|11950|11956.8|11955.8|11961.3|11960.3|11949.8|11948.8|3812
1598636700000|2020-08-28 17:45:00|11956.9|11955.9|11949.5|11948.5|11962.9|11961.9|11949|11948|3580
1598637000000|2020-08-28 17:50:00|11949.9|11948.9|11973.8|11972.8|11974.4|11973.4|11949.2|11948.2|5269
1598637300000|2020-08-28 17:55:00|11973.7|11972.7|11969.2|11968.2|11976.7|11975.7|11965.3|11964.3|3314
1598637600000|2020-08-28 18:00:00|11969.5|11968.5|11964|11963|11973|11972|11963.4|11962.4|3586
1598637900000|2020-08-28 18:05:00|11963.8|11962.8|11977.9|11976.9|11979.3|11978.3|11957.3|11956.3|6441
1598638200000|2020-08-28 18:10:00|11977.5|11976.5|11969.4|11968.4|11980.3|11979.3|11966.2|11965.2|2745
1598638500000|2020-08-28 18:15:00|11969.3|11968.3|11973.7|11972.7|11975.8|11974.8|11969|11968|2447
1598638800000|2020-08-28 18:20:00|11973.8|11972.8|11966.9|11965.9|11975.4|11974.4|11965.8|11964.8|2162
1598639100000|2020-08-28 18:25:00|11967.3|11966.3|11969.7|11968.7|11976.9|11975.9|11964.7|11963.7|4080
1598639400000|2020-08-28 18:30:00|11969.9|11968.9|11960.2|11959.2|11974|11973|11958.2|11957.2|2572
1598639700000|2020-08-28 18:35:00|11960.3|11959.3|11962.4|11961.4|11966.5|11965.5|11959.5|11958.5|2166
1598640000000|2020-08-28 18:40:00|11962.5|11961.5|11972.5|11971.5|11976.8|11975.8|11962.3|11961.3|2396
1598640300000|2020-08-28 18:45:00|11972.8|11971.8|11986.3|11985.3|11987.9|11986.9|11972.5|11971.5|5189
1598640600000|2020-08-28 18:50:00|11986.7|11985.7|11967|11966|11989.3|11988.3|11966|11965|4026
1598640900000|2020-08-28 18:55:00|11966.8|11965.8|11967.5|11966.5|11970.7|11969.7|11958.8|11957.8|3526
1598641200000|2020-08-28 19:00:00|11967.7|11966.7|11971.3|11970.3|11976.7|11975.7|11962.9|11961.9|3303
1598641500000|2020-08-28 19:05:00|11971.7|11970.7|11979.3|11978.3|11985.2|11984.2|11971.5|11970.5|3620
1598641800000|2020-08-28 19:10:00|11979.5|11978.5|11990.9|11989.9|11992.5|11991.5|11979.5|11978.5|3732
1598642100000|2020-08-28 19:15:00|11990.8|11989.8|11998|11997|11999.2|11998.2|11986.7|11985.7|3797
1598642400000|2020-08-28 19:20:00|11997.6|11996.6|11987.1|11986.1|11999.2|11998.2|11984.5|11983.5|3997
1598642700000|2020-08-28 19:25:00|11987|11986|11985|11984|11992|11991|11983|11982|3172
1598643000000|2020-08-28 19:30:00|11984.9|11983.9|12000.4|11999.4|12001.1|12000.1|11983.5|11982.5|3656
1598643300000|2020-08-28 19:35:00|12000.7|11999.7|12005|12004|12005.4|12004.4|11995.7|11994.7|3521
1598643600000|2020-08-28 19:40:00|12005.1|12004.1|12009.1|12008.1|12013.6|12012.6|12002.5|12001.5|4470
1598643900000|2020-08-28 19:45:00|12009.5|12008.5|11998.4|11997.4|12016|12015|11998.3|11997.3|4373
1598644200000|2020-08-28 19:50:00|11999|11998|11989.1|11988.1|12009.3|12008.3|11983.1|11982.1|8607
1598644500000|2020-08-28 19:55:00|11989|11988|11994.9|11993.9|11999.1|11998.1|11986.8|11985.8|9794
1598644800000|2020-08-28 20:00:00|11994.8|11993.8|11998|11996|12001.6|11999.6|11991.6|11989.6|3836
1598645100000|2020-08-28 20:05:00|11998.1|11996.1|12000.8|11998.8|12001.9|11999.9|11992.5|11990.5|1779
1598645400000|2020-08-28 20:10:00|12001.6|11999.6|11995.1|11990.1|12003.3|12001.3|11993.8|11990.1|2204
1598645700000|2020-08-28 20:15:00|11995.2|11990.2|11997.3|11992.3|11998|11993|11995.2|11990.2|6
1598646000000|2020-08-28 20:20:00|11998.2|11993.2|11998.7|11993.7|11998.7|11993.7|11997.5|11992.5|0
1598646300000|2020-08-28 20:25:00|11998.6|11993.6|11998.5|11993.5|12000.1|11995.1|11998.1|11993.1|0
1598646600000|2020-08-28 20:30:00|11998.3|11993.3|11999.5|11997.5|12000.3|11998.3|11994.8|11992.8|318
1598646900000|2020-08-28 20:35:00|11999.8|11997.8|11997|11995|12001|11999|11995.5|11993.5|193
1598647200000|2020-08-28 20:40:00|11997.8|11995.8|11999|11997|11999.5|11997.5|11996|11994|226
1598647500000|2020-08-28 20:45:00|11999.3|11997.3|12000.8|11998.8|12002|12000|11998.3|11996.3|161
1598647800000|2020-08-28 20:50:00|12001|11999|12006.3|12004.3|12007|12005|12000.5|11998.5|279
1598648100000|2020-08-28 20:55:00|12006.8|12004.8|12006.4|12001.4|12008.8|12006.8|12001.8|11999.8|230
1598824800000|2020-08-30 22:00:00|12003|12001|12013.6|12011.6|12018.9|12016.9|12001.6|11999.6|1012
1598825100000|2020-08-30 22:05:00|12013.5|12011.5|12012|12010|12016.5|12014.5|12011.9|12009.9|209
1598825400000|2020-08-30 22:10:00|12012.3|12010.3|12014.8|12012.8|12017.3|12015.3|12012|12010|236
1598825700000|2020-08-30 22:15:00|12014.6|12012.6|12013.9|12011.9|12016.6|12014.6|12011.5|12009.5|269
1598826000000|2020-08-30 22:20:00|12015|12013|12012.5|12010.5|12015.4|12013.4|12011.8|12009.8|132
1598826300000|2020-08-30 22:25:00|12012.8|12010.8|12013.5|12011.5|12013.8|12011.8|12011.5|12009.5|89
1598826600000|2020-08-30 22:30:00|12013.6|12011.6|12015|12013|12015.3|12013.3|12013|12011|75
1598826900000|2020-08-30 22:35:00|12015.1|12013.1|12015.4|12013.4|12015.8|12013.8|12013.1|12011.1|116
1598827200000|2020-08-30 22:40:00|12015.5|12013.5|12025.3|12023.3|12027.9|12025.9|12015.4|12013.4|522
1598827500000|2020-08-30 22:45:00|12025.5|12023.5|12028.3|12026.3|12032.9|12030.9|12025.1|12023.1|306
1598827800000|2020-08-30 22:50:00|12028.4|12026.4|12032.8|12030.8|12037.6|12035.6|12028.4|12026.4|587
1598828100000|2020-08-30 22:55:00|12033.5|12031.5|12030|12028|12033.6|12031.6|12028.6|12026.6|230
1598828400000|2020-08-30 23:00:00|12029.9|12027.9|12030.6|12028.6|12031.3|12029.3|12029|12027|120
1598828700000|2020-08-30 23:05:00|12031.1|12029.1|12030.8|12028.8|12033.4|12031.4|12029.6|12027.6|159
1598829000000|2020-08-30 23:10:00|12030.9|12028.9|12031.4|12029.4|12031.9|12029.9|12028.1|12026.1|97
1598829300000|2020-08-30 23:15:00|12031.1|12029.1|12032.1|12030.1|12032.3|12030.3|12030.4|12028.4|73
1598829600000|2020-08-30 23:20:00|12032.3|12030.3|12035.1|12033.1|12035.3|12033.3|12032.1|12030.1|144
1598829900000|2020-08-30 23:25:00|12034.4|12032.4|12039.1|12037.1|12040.9|12038.9|12034.3|12032.3|300
1598830200000|2020-08-30 23:30:00|12038.8|12036.8|12037.1|12035.1|12039.1|12037.1|12036|12034|129
1598830500000|2020-08-30 23:35:00|12037.5|12035.5|12040.8|12038.8|12040.9|12038.9|12035.4|12033.4|227
1598830800000|2020-08-30 23:40:00|12040.6|12038.6|12041.6|12039.6|12043.3|12041.3|12040.4|12038.4|211
1598831100000|2020-08-30 23:45:00|12041.9|12039.9|12045.5|12043.5|12045.5|12043.5|12038.9|12036.9|341
1598831400000|2020-08-30 23:50:00|12045.6|12043.6|12044.5|12042.5|12046.5|12044.5|12043.4|12041.4|297
1598831700000|2020-08-30 23:55:00|12044.8|12042.8|12051.6|12049.6|12052.5|12050.5|12044.4|12042.4|627
1598832000000|2020-08-31 00:00:00|12051.8|12049.8|12068.4|12066.4|12069.5|12067.5|12049.5|12047.5|1386
1598832300000|2020-08-31 00:05:00|12068.6|12066.6|12068.5|12066.5|12070.6|12068.6|12062.9|12060.9|839
1598832600000|2020-08-31 00:10:00|12068.4|12066.4|12072.3|12070.3|12077.3|12075.3|12067.3|12065.3|824
1598832900000|2020-08-31 00:15:00|12072.4|12070.4|12076.6|12074.6|12079.4|12077.4|12070.3|12068.3|799
1598833200000|2020-08-31 00:20:00|12076.5|12074.5|12074.9|12072.9|12078.9|12076.9|12074.6|12072.6|546
1598833500000|2020-08-31 00:25:00|12075|12073|12075.3|12073.3|12078.9|12076.9|12074.8|12072.8|400
1598833800000|2020-08-31 00:30:00|12075|12073|12081.3|12079.3|12083.1|12081.1|12074.3|12072.3|538
1598834100000|2020-08-31 00:35:00|12081.5|12079.5|12088.1|12086.1|12091.6|12089.6|12081.5|12079.5|1018
1598834400000|2020-08-31 00:40:00|12087.9|12085.9|12088.5|12086.5|12095|12093|12084.3|12082.3|851
1598834700000|2020-08-31 00:45:00|12088.6|12086.6|12083.5|12081.5|12088.6|12086.6|12082.3|12080.3|584
1598835000000|2020-08-31 00:50:00|12083.8|12081.8|12084.3|12082.3|12086.1|12084.1|12083.5|12081.5|208
1598835300000|2020-08-31 00:55:00|12084.6|12082.6|12081.6|12079.6|12087.4|12085.4|12080.9|12078.9|577
1598835600000|2020-08-31 01:00:00|12081.4|12079.4|12084.5|12082.5|12085.9|12083.9|12079.6|12077.6|484
1598835900000|2020-08-31 01:05:00|12084.4|12082.4|12079.9|12077.9|12084.8|12082.8|12077.9|12075.9|397
1598836200000|2020-08-31 01:10:00|12079.8|12077.8|12079.1|12077.1|12080.4|12078.4|12076|12074|370
1598836500000|2020-08-31 01:15:00|12079.3|12077.3|12084.9|12082.9|12088.3|12086.3|12078.8|12076.8|628
1598836800000|2020-08-31 01:20:00|12084.5|12082.5|12088.3|12086.3|12088.4|12086.4|12082.1|12080.1|297
1598837100000|2020-08-31 01:25:00|12088.5|12086.5|12084|12082|12089|12087|12083.9|12081.9|324
1598837400000|2020-08-31 01:30:00|12084.3|12082.3|12083.5|12081.5|12087|12085|12081.5|12079.5|523
1598837700000|2020-08-31 01:35:00|12083.6|12081.6|12081.4|12079.4|12086.4|12084.4|12081|12079|349
1598838000000|2020-08-31 01:40:00|12081|12079|12082.6|12080.6|12084|12082|12077.4|12075.4|398
1598838300000|2020-08-31 01:45:00|12082.5|12080.5|12087.3|12085.3|12089.6|12087.6|12082.5|12080.5|406
1598838600000|2020-08-31 01:50:00|12087.4|12085.4|12084.8|12082.8|12089.5|12087.5|12083.9|12081.9|250
1598838900000|2020-08-31 01:55:00|12084.9|12082.9|12086.1|12084.1|12088|12086|12084.4|12082.4|221
1598839200000|2020-08-31 02:00:00|12086.3|12084.3|12086.1|12084.1|12088.8|12086.8|12085.4|12083.4|233
1598839500000|2020-08-31 02:05:00|12086|12084|12085|12083|12086.1|12084.1|12082.4|12080.4|699
1598839800000|2020-08-31 02:10:00|12084.6|12082.6|12092.3|12090.3|12094.9|12092.9|12084.6|12082.6|834
1598840100000|2020-08-31 02:15:00|12092.4|12090.4|12086.4|12084.4|12093.1|12091.1|12086|12084|409
1598840400000|2020-08-31 02:20:00|12086.3|12084.3|12086|12084|12089|12087|12083.6|12081.6|691
1598840700000|2020-08-31 02:25:00|12085.8|12083.8|12085.9|12083.9|12088.3|12086.3|12083.3|12081.3|316
1598841000000|2020-08-31 02:30:00|12086|12084|12088.3|12086.3|12091.8|12089.8|12085.9|12083.9|352
1598841300000|2020-08-31 02:35:00|12088.4|12086.4|12085.5|12083.5|12088.6|12086.6|12084.8|12082.8|264
1598841600000|2020-08-31 02:40:00|12085.6|12083.6|12086|12084|12087.5|12085.5|12084.5|12082.5|341
1598841900000|2020-08-31 02:45:00|12086.5|12084.5|12088.3|12086.3|12089.5|12087.5|12086|12084|176
1598842200000|2020-08-31 02:50:00|12088.1|12086.1|12086.6|12084.6|12088.8|12086.8|12085.8|12083.8|141
1598842500000|2020-08-31 02:55:00|12086.8|12084.8|12090.1|12088.1|12090.8|12088.8|12086.1|12084.1|134
1598842800000|2020-08-31 03:00:00|12090|12088|12087.1|12085.1|12091|12089|12086.1|12084.1|339
1598843100000|2020-08-31 03:05:00|12087.3|12085.3|12088.3|12086.3|12089.1|12087.1|12085.5|12083.5|179
1598843400000|2020-08-31 03:10:00|12088.1|12086.1|12086.6|12084.6|12089.8|12087.8|12086.3|12084.3|207
1598843700000|2020-08-31 03:15:00|12086.8|12084.8|12088|12086|12088.1|12086.1|12085.4|12083.4|252
1598844000000|2020-08-31 03:20:00|12087.8|12085.8|12087.4|12085.4|12088|12086|12085.9|12083.9|155
1598844300000|2020-08-31 03:25:00|12087.5|12085.5|12086.8|12084.8|12088.3|12086.3|12086.3|12084.3|108
1598844600000|2020-08-31 03:30:00|12086.5|12084.5|12087.6|12085.6|12088.8|12086.8|12085.8|12083.8|196
1598844900000|2020-08-31 03:35:00|12087.5|12085.5|12087.5|12085.5|12088.3|12086.3|12086.1|12084.1|137
1598845200000|2020-08-31 03:40:00|12087.4|12085.4|12088.1|12086.1|12089.6|12087.6|12086.3|12084.3|177
1598845500000|2020-08-31 03:45:00|12088|12086|12095.3|12093.3|12095.3|12093.3|12087|12085|337
1598845800000|2020-08-31 03:50:00|12094.9|12092.9|12089.9|12087.9|12094.9|12092.9|12089.8|12087.8|393
1598846100000|2020-08-31 03:55:00|12089.8|12087.8|12091.8|12089.8|12092.1|12090.1|12088.8|12086.8|174
1598846400000|2020-08-31 04:00:00|12092|12090|12090.5|12088.5|12092.5|12090.5|12089.4|12087.4|127
1598846700000|2020-08-31 04:05:00|12090.6|12088.6|12088.9|12086.9|12090.8|12088.8|12088.8|12086.8|109
1598847000000|2020-08-31 04:10:00|12088.8|12086.8|12088.3|12086.3|12088.8|12086.8|12087.3|12085.3|125
1598847300000|2020-08-31 04:15:00|12088.5|12086.5|12089.1|12087.1|12089.5|12087.5|12087.5|12085.5|123
1598847600000|2020-08-31 04:20:00|12088.9|12086.9|12092.5|12090.5|12094.1|12092.1|12088.6|12086.6|334
1598847900000|2020-08-31 04:25:00|12092.4|12090.4|12091.8|12089.8|12093.1|12091.1|12091.8|12089.8|133
1598848200000|2020-08-31 04:30:00|12091.6|12089.6|12088|12086|12091.9|12089.9|12087.5|12085.5|314
1598848500000|2020-08-31 04:35:00|12088.1|12086.1|12087.4|12085.4|12089.5|12087.5|12086.8|12084.8|202
1598848800000|2020-08-31 04:40:00|12087.3|12085.3|12087.5|12085.5|12088.9|12086.9|12086.9|12084.9|138
1598849100000|2020-08-31 04:45:00|12087.6|12085.6|12088|12086|12089.1|12087.1|12087.4|12085.4|98
1598849400000|2020-08-31 04:50:00|12087.9|12085.9|12087.3|12085.3|12088.5|12086.5|12086|12084|161
1598849700000|2020-08-31 04:55:00|12087.1|12085.1|12086|12084|12087.8|12085.8|12085.8|12083.8|100
1598850000000|2020-08-31 05:00:00|12086.3|12084.3|12079.8|12077.8|12086.3|12084.3|12077.4|12075.4|701
1598850300000|2020-08-31 05:05:00|12079.3|12077.3|12079.1|12077.1|12079.8|12077.8|12077|12075|209
1598850600000|2020-08-31 05:10:00|12079|12077|12078.3|12076.3|12081.3|12079.3|12077.3|12075.3|240
1598850900000|2020-08-31 05:15:00|12078|12076|12074.5|12072.5|12078.5|12076.5|12073.1|12071.1|556
1598851200000|2020-08-31 05:20:00|12074.4|12072.4|12071.5|12069.5|12075.3|12073.3|12070.5|12068.5|398
1598851500000|2020-08-31 05:25:00|12071.4|12069.4|12064.6|12062.6|12073.1|12071.1|12064.5|12062.5|637
1598851800000|2020-08-31 05:30:00|12064.5|12062.5|12068.8|12066.8|12069.3|12067.3|12064.5|12062.5|318
1598852100000|2020-08-31 05:35:00|12069|12067|12069|12067|12069|12067|12065|12063|366
1598852400000|2020-08-31 05:40:00|12068.9|12066.9|12069.1|12067.1|12070.9|12068.9|12067|12065|241
1598852700000|2020-08-31 05:45:00|12068.8|12066.8|12073.4|12071.4|12074|12072|12068.3|12066.3|347
1598853000000|2020-08-31 05:50:00|12073.5|12071.5|12068.4|12066.4|12073.8|12071.8|12067.5|12065.5|271
1598853300000|2020-08-31 05:55:00|12068.3|12066.3|12064.8|12062.8|12070.9|12068.9|12064.8|12062.8|270
1598853600000|2020-08-31 06:00:00|12065.5|12063.5|12066.4|12064.4|12072.3|12070.3|12064.9|12062.9|463
1598853900000|2020-08-31 06:05:00|12066.3|12064.3|12060.9|12058.9|12066.3|12064.3|12058.3|12056.3|633
1598854200000|2020-08-31 06:10:00|12060.5|12058.5|12060.3|12058.3|12062.6|12060.6|12059.6|12057.6|228
1598854500000|2020-08-31 06:15:00|12060.5|12058.5|12057.3|12055.3|12061.4|12059.4|12053.3|12051.3|555
1598854800000|2020-08-31 06:20:00|12057|12055|12059.8|12057.8|12059.9|12057.9|12055.8|12053.8|260
1598855100000|2020-08-31 06:25:00|12059.6|12057.6|12056.5|12054.5|12060.8|12058.8|12056.1|12054.1|464
1598855400000|2020-08-31 06:30:00|12057|12055|12058.5|12056.5|12058.6|12056.6|12054|12052|318
1598855700000|2020-08-31 06:35:00|12057.9|12055.9|12061.3|12059.3|12062.4|12060.4|12057.6|12055.6|311
1598856000000|2020-08-31 06:40:00|12060.9|12058.9|12062|12060|12062.4|12060.4|12059.9|12057.9|209
1598856300000|2020-08-31 06:45:00|12062.3|12060.3|12063.8|12061.8|12063.8|12061.8|12058.5|12056.5|278
1598856600000|2020-08-31 06:50:00|12063.6|12061.6|12060.6|12058.6|12065|12063|12057.4|12055.4|311
1598856900000|2020-08-31 06:55:00|12060.5|12058.5|12058.6|12056.6|12063.5|12061.5|12058.1|12056.1|251
1598857200000|2020-08-31 07:00:00|12059|12057|12065.5|12063.5|12067|12065|12052.1|12050.1|893
1598857500000|2020-08-31 07:05:00|12065.4|12063.4|12066.5|12064.5|12069.5|12067.5|12061|12059|1220
1598857800000|2020-08-31 07:10:00|12067.3|12065.3|12068.4|12066.4|12069|12067|12064.4|12062.4|413
1598858100000|2020-08-31 07:15:00|12068.6|12066.6|12061.9|12059.9|12072.4|12070.4|12059.5|12057.5|1065
1598858400000|2020-08-31 07:20:00|12062|12060|12061.5|12059.5|12065.6|12063.6|12060.3|12058.3|581
1598858700000|2020-08-31 07:25:00|12061|12059|12061.1|12059.1|12063.5|12061.5|12057.4|12055.4|397
1598859000000|2020-08-31 07:30:00|12061.3|12059.3|12063.5|12061.5|12067|12065|12060.4|12058.4|397
1598859300000|2020-08-31 07:35:00|12063.6|12061.6|12063.9|12061.9|12066.1|12064.1|12062.1|12060.1|260
1598859600000|2020-08-31 07:40:00|12064.4|12062.4|12058.5|12056.5|12068.3|12066.3|12057.6|12055.6|630
1598859900000|2020-08-31 07:45:00|12058.4|12056.4|12049|12047|12059.1|12057.1|12045|12043|1067
1598860200000|2020-08-31 07:50:00|12049.3|12047.3|12054.3|12052.3|12056|12054|12045.3|12043.3|714
1598860500000|2020-08-31 07:55:00|12054.1|12052.1|12057.5|12055.5|12058.4|12056.4|12053.3|12051.3|245
1598860800000|2020-08-31 08:00:00|12057.9|12055.9|12031.4|12029.4|12057.9|12055.9|12031.4|12029.4|1481
1598861100000|2020-08-31 08:05:00|12031.3|12029.3|12036.1|12034.1|12040.4|12038.4|12027|12025|884
1598861400000|2020-08-31 08:10:00|12036.5|12034.5|12034.3|12032.3|12041.8|12039.8|12028.9|12026.9|576
1598861700000|2020-08-31 08:15:00|12033.9|12031.9|12032.5|12030.5|12037.5|12035.5|12031.9|12029.9|390
1598862000000|2020-08-31 08:20:00|12033.3|12031.3|12040.6|12038.6|12042.6|12040.6|12033.3|12031.3|338
1598862300000|2020-08-31 08:25:00|12040.8|12038.8|12037.6|12035.6|12040.9|12038.9|12035.9|12033.9|176
1598862600000|2020-08-31 08:30:00|12037.8|12035.8|12042.9|12040.9|12044.8|12042.8|12036.4|12034.4|262
1598862900000|2020-08-31 08:35:00|12042.6|12040.6|12044.8|12042.8|12047|12045|12041.5|12039.5|412
1598863200000|2020-08-31 08:40:00|12045|12043|12042.5|12040.5|12047.9|12045.9|12042.1|12040.1|210
1598863500000|2020-08-31 08:45:00|12042.6|12040.6|12045.4|12043.4|12046.8|12044.8|12038.1|12036.1|293
1598863800000|2020-08-31 08:50:00|12045.3|12043.3|12045.1|12043.1|12046.6|12044.6|12042.8|12040.8|164
1598864100000|2020-08-31 08:55:00|12045|12043|12042.5|12040.5|12046|12044|12041.6|12039.6|189
1598864400000|2020-08-31 09:00:00|12043|12041|12037.8|12035.8|12045.3|12043.3|12034.1|12032.1|431
1598864700000|2020-08-31 09:05:00|12038.1|12036.1|12036.9|12034.9|12040|12038|12034.9|12032.9|195
1598865000000|2020-08-31 09:10:00|12037.1|12035.1|12038.9|12036.9|12040.6|12038.6|12034.3|12032.3|289
1598865300000|2020-08-31 09:15:00|12039.4|12037.4|12040.1|12038.1|12040.3|12038.3|12037.8|12035.8|82
1598865600000|2020-08-31 09:20:00|12040.3|12038.3|12042.6|12040.6|12043.3|12041.3|12039.8|12037.8|180
1598865900000|2020-08-31 09:25:00|12042.3|12040.3|12040.9|12038.9|12042.8|12040.8|12032.9|12030.9|358
1598866200000|2020-08-31 09:30:00|12041|12039|12037.6|12035.6|12041.9|12039.9|12036.9|12034.9|119
1598866500000|2020-08-31 09:35:00|12037.5|12035.5|12036.9|12034.9|12040.4|12038.4|12035|12033|158
1598866800000|2020-08-31 09:40:00|12036.8|12034.8|12039.5|12037.5|12041.9|12039.9|12035.9|12033.9|162
1598867100000|2020-08-31 09:45:00|12039.3|12037.3|12039.3|12037.3|12041.1|12039.1|12037.4|12035.4|88
1598867400000|2020-08-31 09:50:00|12039.4|12037.4|12041.8|12039.8|12043.8|12041.8|12039.4|12037.4|147
1598867700000|2020-08-31 09:55:00|12042|12040|12042.4|12040.4|12044.6|12042.6|12040.1|12038.1|203
1598868000000|2020-08-31 10:00:00|12042.5|12040.5|12037.6|12035.6|12042.9|12040.9|12035.9|12033.9|287
1598868300000|2020-08-31 10:05:00|12037.5|12035.5|12033.1|12031.1|12038.5|12036.5|12030.8|12028.8|331
1598868600000|2020-08-31 10:10:00|12033.3|12031.3|12035.8|12033.8|12036.6|12034.6|12031.1|12029.1|238
1598868900000|2020-08-31 10:15:00|12035.9|12033.9|12036.8|12034.8|12038|12036|12034.8|12032.8|151
1598869200000|2020-08-31 10:20:00|12036.6|12034.6|12042.3|12040.3|12042.3|12040.3|12036.4|12034.4|221
1598869500000|2020-08-31 10:25:00|12041.9|12039.9|12045.8|12043.8|12047.1|12045.1|12041.4|12039.4|341
1598869800000|2020-08-31 10:30:00|12045.9|12043.9|12046.4|12044.4|12048.6|12046.6|12043.8|12041.8|568
1598870100000|2020-08-31 10:35:00|12046.3|12044.3|12047.8|12045.8|12049.1|12047.1|12043.4|12041.4|307
1598870400000|2020-08-31 10:40:00|12047.9|12045.9|12048.6|12046.6|12048.6|12046.6|12042|12040|401
1598870700000|2020-08-31 10:45:00|12048.4|12046.4|12051.8|12049.8|12053.4|12051.4|12044.4|12042.4|383
1598871000000|2020-08-31 10:50:00|12051.5|12049.5|12049.1|12047.1|12053.3|12051.3|12049.1|12047.1|256
1598871300000|2020-08-31 10:55:00|12049|12047|12050|12048|12052.4|12050.4|12047.4|12045.4|351
1598871600000|2020-08-31 11:00:00|12050.1|12048.1|12044.6|12042.6|12051.6|12049.6|12044.6|12042.6|519
1598871900000|2020-08-31 11:05:00|12044.8|12042.8|12039.6|12037.6|12044.9|12042.9|12025.9|12023.9|1131
1598872200000|2020-08-31 11:10:00|12039.1|12037.1|12037|12035|12042.5|12040.5|12036|12034|437
1598872500000|2020-08-31 11:15:00|12037.1|12035.1|12030.9|12028.9|12040.3|12038.3|12030.8|12028.8|477
1598872800000|2020-08-31 11:20:00|12031|12029|12037.4|12035.4|12038.1|12036.1|12027.4|12025.4|471
1598873100000|2020-08-31 11:25:00|12037.6|12035.6|12039.9|12037.9|12045|12043|12037.3|12035.3|492
1598873400000|2020-08-31 11:30:00|12040|12038|12042|12040|12042|12040|12037.3|12035.3|294
1598873700000|2020-08-31 11:35:00|12041.8|12039.8|12033|12031|12041.8|12039.8|12029.6|12027.6|424
1598874000000|2020-08-31 11:40:00|12032.9|12030.9|12025.6|12023.6|12032.9|12030.9|12019.6|12017.6|910
1598874300000|2020-08-31 11:45:00|12025.4|12023.4|12022.8|12020.8|12025.4|12023.4|12020.3|12018.3|396
1598874600000|2020-08-31 11:50:00|12022.5|12020.5|12027.1|12025.1|12031.6|12029.6|12019.4|12017.4|804
1598874900000|2020-08-31 11:55:00|12027.3|12025.3|12028.3|12026.3|12029.4|12027.4|12022.8|12020.8|463
1598875200000|2020-08-31 12:00:00|12028.1|12026.1|12031.9|12029.9|12035.1|12033.1|12027.4|12025.4|792
1598875500000|2020-08-31 12:05:00|12032.1|12030.1|12019.6|12017.6|12033.3|12031.3|12019.1|12017.1|949
1598875800000|2020-08-31 12:10:00|12019.4|12017.4|12021.6|12019.6|12028.5|12026.5|12015|12013|1210
1598876100000|2020-08-31 12:15:00|12021.5|12019.5|12012.8|12010.8|12024.3|12022.3|12009.6|12007.6|1453
1598876400000|2020-08-31 12:20:00|12012.6|12010.6|12016.3|12014.3|12017.4|12015.4|12006.8|12004.8|1225
1598876700000|2020-08-31 12:25:00|12016.1|12014.1|12017.4|12015.4|12018|12016|12008|12006|985
1598877000000|2020-08-31 12:30:00|12017.5|12015.5|12020|12018|12020.5|12018.5|12013|12011|705
1598877300000|2020-08-31 12:35:00|12020.1|12018.1|12025.8|12023.8|12025.9|12023.9|12018|12016|977
1598877600000|2020-08-31 12:40:00|12025.6|12023.6|12024|12022|12026.3|12024.3|12020.8|12018.8|825
1598877900000|2020-08-31 12:45:00|12023.9|12021.9|12016.6|12014.6|12025.3|12023.3|12014.5|12012.5|889
1598878200000|2020-08-31 12:50:00|12016.8|12014.8|12010.3|12008.3|12022|12020|12009.8|12007.8|820
1598878500000|2020-08-31 12:55:00|12010.6|12008.6|12011.9|12009.9|12016.4|12014.4|12005|12003|1406
1598878800000|2020-08-31 13:00:00|12012.3|12010.3|12000|11998|12016|12014|11999.1|11997.1|2650
1598879100000|2020-08-31 13:05:00|12000.1|11998.1|11998.3|11996.3|12005.3|12003.3|11995.1|11993.1|1990
1598879400000|2020-08-31 13:10:00|11998.4|11996.4|11998.8|11996.8|12003|12001|11992.1|11990.1|1566
1598879700000|2020-08-31 13:15:00|11998.6|11996.6|12005.5|12003.5|12009.1|12007.1|11995|11993|1522
1598880000000|2020-08-31 13:20:00|12005.4|12003.4|12006.3|12004.3|12008.8|12006.8|12000|11998|1115
1598880300000|2020-08-31 13:25:00|12006|12004|12021.3|12019.3|12028.1|12026.1|11998.8|11996.8|4896
1598880600000|2020-08-31 13:30:00|12021.8|12019.8|12015.3|12014.3|12040|12039|12003.5|12002.5|16461
1598880900000|2020-08-31 13:35:00|12014.3|12013.3|12003|12002|12025.9|12024.9|11997|11996|12577
1598881200000|2020-08-31 13:40:00|12003.3|12002.3|12043.5|12042.5|12043.5|12042.5|12001.9|12000.9|12298
1598881500000|2020-08-31 13:45:00|12044|12043|12046|12045|12049.8|12048.8|12020.5|12019.5|9842
1598881800000|2020-08-31 13:50:00|12045.8|12044.8|12032.5|12031.5|12051.5|12050.5|12029.1|12028.1|7149
1598882100000|2020-08-31 13:55:00|12032.3|12031.3|12037.5|12036.5|12045.3|12044.3|12026.8|12025.8|4584
1598882400000|2020-08-31 14:00:00|12037.8|12036.8|12040.1|12039.1|12049.8|12048.8|12035|12034|5286
1598882700000|2020-08-31 14:05:00|12040.6|12039.6|12042.5|12041.5|12046|12045|12025.1|12024.1|5571
1598883000000|2020-08-31 14:10:00|12044.3|12043.3|12047.8|12046.8|12052.2|12051.2|12031.5|12030.5|5881
1598883300000|2020-08-31 14:15:00|12047.5|12046.5|12060.8|12059.8|12060.9|12059.9|12037|12036|6487
1598883600000|2020-08-31 14:20:00|12061|12060|12068.5|12067.5|12070|12069|12058.5|12057.5|5408
1598883900000|2020-08-31 14:25:00|12068.3|12067.3|12055|12054|12068.8|12067.8|12046.4|12045.4|6198
1598884200000|2020-08-31 14:30:00|12055.3|12054.3|12068.8|12067.8|12075.4|12074.4|12053.4|12052.4|5953
1598884500000|2020-08-31 14:35:00|12069|12068|12067.8|12066.8|12071.2|12070.2|12058.7|12057.7|5110
1598884800000|2020-08-31 14:40:00|12067.9|12066.9|12060|12059|12069.5|12068.5|12054.8|12053.8|4510
1598885100000|2020-08-31 14:45:00|12060.3|12059.3|12081.7|12080.7|12083.3|12082.3|12054.5|12053.5|6167
1598885400000|2020-08-31 14:50:00|12081.5|12080.5|12085.5|12084.5|12086.7|12085.7|12076.8|12075.8|3963
1598885700000|2020-08-31 14:55:00|12085.8|12084.8|12090.3|12089.3|12094.4|12093.4|12085.4|12084.4|4460
1598886000000|2020-08-31 15:00:00|12090.2|12089.2|12092.8|12091.8|12098.9|12097.9|12088.7|12087.7|5180
1598886300000|2020-08-31 15:05:00|12092.9|12091.9|12097.2|12096.2|12102|12101|12089|12088|4237
1598886600000|2020-08-31 15:10:00|12097|12096|12088.8|12087.8|12105.2|12104.2|12088.4|12087.4|6163
1598886900000|2020-08-31 15:15:00|12089|12088|12084|12083|12099.2|12098.2|12081.8|12080.8|5164
1598887200000|2020-08-31 15:20:00|12083.9|12082.9|12055.2|12054.2|12085.2|12084.2|12048.9|12047.9|10224
1598887500000|2020-08-31 15:25:00|12055.4|12054.4|12052.9|12051.9|12056.3|12055.3|12021.2|12020.2|11782
1598887800000|2020-08-31 15:30:00|12053.9|12052.9|12043|12042|12054.5|12053.5|12024.7|12023.7|6885
1598888100000|2020-08-31 15:35:00|12043.3|12042.3|12064|12063|12066.8|12065.8|12038.3|12037.3|5462
1598888400000|2020-08-31 15:40:00|12063.8|12062.8|12071|12070|12073.9|12072.9|12061.8|12060.8|3935
1598888700000|2020-08-31 15:45:00|12071.5|12070.5|12078.5|12077.5|12087.3|12086.3|12071.5|12070.5|5058
1598889000000|2020-08-31 15:50:00|12079|12078|12083.5|12082.5|12086|12085|12074.3|12073.3|3188
1598889300000|2020-08-31 15:55:00|12083.8|12082.8|12070.2|12069.2|12087.8|12086.8|12067.4|12066.4|3564
1598889600000|2020-08-31 16:00:00|12070.3|12069.3|12082.8|12081.8|12085.4|12084.4|12063.3|12062.3|4045
1598889900000|2020-08-31 16:05:00|12082.9|12081.9|12094.8|12093.8|12097|12096|12078.2|12077.2|3847
1598890200000|2020-08-31 16:10:00|12094.5|12093.5|12088.5|12087.5|12097.8|12096.8|12087.9|12086.9|3024
1598890500000|2020-08-31 16:15:00|12088.3|12087.3|12098.4|12097.4|12101.7|12100.7|12085.9|12084.9|3361
1598890800000|2020-08-31 16:20:00|12098.3|12097.3|12095|12094|12103|12102|12091.3|12090.3|2676
1598891100000|2020-08-31 16:25:00|12094.9|12093.9|12097.2|12096.2|12098.8|12097.8|12081.2|12080.2|3845
1598891400000|2020-08-31 16:30:00|12098.3|12097.3|12098.3|12097.3|12099.8|12098.8|12088.2|12087.2|2596
1598891700000|2020-08-31 16:35:00|12098.4|12097.4|12089.3|12088.3|12100.4|12099.4|12087.5|12086.5|2742
1598892000000|2020-08-31 16:40:00|12088.2|12087.2|12083.2|12082.2|12095.7|12094.7|12081.7|12080.7|3470
1598892300000|2020-08-31 16:45:00|12083.5|12082.5|12096|12095|12100.3|12099.3|12083.5|12082.5|2728
1598892600000|2020-08-31 16:50:00|12096.1|12095.1|12102.9|12101.9|12108.1|12107.1|12093.8|12092.8|3135
1598892900000|2020-08-31 16:55:00|12102.8|12101.8|12109.9|12108.9|12110.1|12109.1|12099.1|12098.1|2544
1598893200000|2020-08-31 17:00:00|12110.3|12109.3|12110.8|12109.8|12111|12110|12104.3|12103.3|1775
1598893500000|2020-08-31 17:05:00|12110.6|12109.6|12115.5|12114.5|12118.5|12117.5|12109.4|12108.4|3362
1598893800000|2020-08-31 17:10:00|12115.6|12114.6|12118.1|12117.1|12118.1|12117.1|12108.1|12107.1|2153
1598894100000|2020-08-31 17:15:00|12118.3|12117.3|12125|12124|12127.5|12126.5|12117.8|12116.8|4283
1598894400000|2020-08-31 17:20:00|12124.8|12123.8|12130.6|12129.6|12130.6|12129.6|12121.3|12120.3|2875
1598894700000|2020-08-31 17:25:00|12130.5|12129.5|12125.5|12124.5|12131|12130|12121.4|12120.4|2116
1598895000000|2020-08-31 17:30:00|12125.3|12124.3|12134.1|12133.1|12138.6|12137.6|12125|12124|3103
1598895300000|2020-08-31 17:35:00|12134.5|12133.5|12127.8|12126.8|12135.6|12134.6|12124.5|12123.5|2778
1598895600000|2020-08-31 17:40:00|12128|12127|12141.5|12140.5|12143.5|12142.5|12124.5|12123.5|3073
1598895900000|2020-08-31 17:45:00|12141|12140|12149.9|12148.9|12151|12150|12139.8|12138.8|3500
1598896200000|2020-08-31 17:50:00|12149.8|12148.8|12142.9|12141.9|12151|12150|12142.5|12141.5|3004
1598896500000|2020-08-31 17:55:00|12142.6|12141.6|12144.5|12143.5|12146.5|12145.5|12138.3|12137.3|2707
1598896800000|2020-08-31 18:00:00|12144.8|12143.8|12137.3|12136.3|12144.8|12143.8|12132.9|12131.9|2795
1598897100000|2020-08-31 18:05:00|12137.4|12136.4|12133.1|12132.1|12139.3|12138.3|12127.1|12126.1|2835
1598897400000|2020-08-31 18:10:00|12132.8|12131.8|12138.8|12137.8|12144.1|12143.1|12132.5|12131.5|1978
1598897700000|2020-08-31 18:15:00|12138.6|12137.6|12138.5|12137.5|12146.9|12145.9|12136.5|12135.5|2355
1598898000000|2020-08-31 18:20:00|12138.3|12137.3|12147.4|12146.4|12147.8|12146.8|12134.8|12133.8|1769
1598898300000|2020-08-31 18:25:00|12147.1|12146.1|12143.8|12142.8|12148.4|12147.4|12141.9|12140.9|2042
1598898600000|2020-08-31 18:30:00|12143.5|12142.5|12132.3|12131.3|12145.3|12144.3|12129|12128|2892
1598898900000|2020-08-31 18:35:00|12132|12131|12135.8|12134.8|12135.9|12134.9|12124.8|12123.8|2786
1598899200000|2020-08-31 18:40:00|12135.5|12134.5|12143.4|12142.4|12145.3|12144.3|12132.5|12131.5|2215
1598899500000|2020-08-31 18:45:00|12143.3|12142.3|12147.8|12146.8|12151.1|12150.1|12141.5|12140.5|3458
1598899800000|2020-08-31 18:50:00|12147.9|12146.9|12155.1|12154.1|12157.8|12156.8|12146|12145|3428
1598900100000|2020-08-31 18:55:00|12155.3|12154.3|12158|12157|12159.4|12158.4|12154.8|12153.8|1974
1598900400000|2020-08-31 19:00:00|12158.1|12157.1|12138.8|12137.8|12162.1|12161.1|12134.9|12133.9|4785
1598900700000|2020-08-31 19:05:00|12139|12138|12153.8|12152.8|12155.5|12154.5|12137.8|12136.8|3284
1598901000000|2020-08-31 19:10:00|12153.6|12152.6|12146.4|12145.4|12155.1|12154.1|12144.1|12143.1|2349
1598901300000|2020-08-31 19:15:00|12146.1|12145.1|12128.8|12127.8|12148.1|12147.1|12128|12127|2948
1598901600000|2020-08-31 19:20:00|12128.6|12127.6|12118.8|12117.8|12132.6|12131.6|12111.4|12110.4|6377
1598901900000|2020-08-31 19:25:00|12118.9|12117.9|12140.9|12139.9|12142.4|12141.4|12111.1|12110.1|4766
1598902200000|2020-08-31 19:30:00|12141.3|12140.3|12138|12137|12144.6|12143.6|12132.1|12131.1|3271
1598902500000|2020-08-31 19:35:00|12137.9|12136.9|12148.5|12147.5|12150.9|12149.9|12136.6|12135.6|3373
1598902800000|2020-08-31 19:40:00|12147.9|12146.9|12144.9|12143.9|12149.1|12148.1|12133.8|12132.8|3442
1598903100000|2020-08-31 19:45:00|12144.8|12143.8|12164.6|12163.6|12168.4|12167.4|12141.9|12140.9|6200
1598903400000|2020-08-31 19:50:00|12162.1|12161.1|12134.6|12133.6|12168.3|12167.3|12134|12133|7152
1598903700000|2020-08-31 19:55:00|12134.9|12133.9|12097.8|12096.8|12145.9|12144.9|12097.8|12096.8|16217
1598904000000|2020-08-31 20:00:00|12096.2|12094.2|12100.2|12098.2|12121.8|12119.8|12086.5|12084.5|11277
1598904300000|2020-08-31 20:05:00|12099.9|12097.9|12111.4|12109.4|12118.4|12116.4|12095.7|12093.7|3940
1598904600000|2020-08-31 20:10:00|12110.7|12108.7|12117|12112|12118.2|12116.2|12107.9|12105.9|2364
1598904900000|2020-08-31 20:15:00|12116.4|12111.4|12113.6|12108.6|12116.4|12111.4|12112.8|12107.8|2
1598905200000|2020-08-31 20:20:00|12113.7|12108.7|12115|12110|12116.1|12111.1|12113.4|12108.4|0
1598905500000|2020-08-31 20:25:00|12114.9|12109.9|12115.8|12110.8|12116.5|12111.5|12114.8|12109.8|0
1598905800000|2020-08-31 20:30:00|12119.7|12117.7|12113.2|12111.2|12123.7|12121.7|12109.4|12107.4|831
1598906100000|2020-08-31 20:35:00|12113.4|12111.4|12111.4|12109.4|12113.4|12111.4|12104.2|12102.2|396
1598906400000|2020-08-31 20:40:00|12111.7|12109.7|12112.2|12110.2|12119.4|12117.4|12110.9|12108.9|339
1598906700000|2020-08-31 20:45:00|12111.7|12109.7|12107.9|12105.9|12113.9|12111.9|12106.9|12104.9|284
1598907000000|2020-08-31 20:50:00|12107.7|12105.7|12107.7|12105.7|12109.4|12107.4|12103.9|12101.9|267
1598907300000|2020-08-31 20:55:00|12109.2|12107.2|12112.1|12107.1|12113.4|12111.4|12104.4|12102.4|374
1598907600000|2020-08-31 21:00:00|12110.9|12105.9|12110.6|12105.6|12111.3|12106.3|12109.4|12104.4|3
1598907900000|2020-08-31 21:05:00|12110.5|12105.5|12109.7|12104.7|12110.8|12105.8|12108|12103|0
1598908200000|2020-08-31 21:10:00|12109.6|12104.6|12110.3|12105.3|12111.6|12106.6|12108.3|12103.3|0
1598908500000|2020-08-31 21:15:00|12110.4|12105.4|12112|12107|12112.5|12107.5|12110|12105|0
1598908800000|2020-08-31 21:20:00|12112.2|12107.2|12115.7|12110.7|12116|12111|12112.2|12107.2|0
1598909100000|2020-08-31 21:25:00|12115.3|12110.3|12116|12111|12116.8|12111.8|12115.2|12110.2|0
1598909400000|2020-08-31 21:30:00|12116.1|12111.1|12112.5|12107.5|12117.1|12112.1|12112.5|12107.5|0
1598909700000|2020-08-31 21:35:00|12112.4|12107.4|12114|12109|12115.7|12110.7|12112.4|12107.4|0
1598910000000|2020-08-31 21:40:00|12113.3|12108.3|12114.1|12109.1|12114.3|12109.3|12113.3|12108.3|0
1598910300000|2020-08-31 21:45:00|12114.9|12109.9|12117.4|12112.4|12117.5|12112.5|12114.6|12109.6|0
1598910600000|2020-08-31 21:50:00|12117.3|12112.3|12117.2|12112.2|12118|12113|12115.8|12110.8|0
1598910900000|2020-08-31 21:55:00|12117.1|12112.1|12114.9|12109.9|12117.1|12112.1|12114.7|12109.7|0
1598911200000|2020-08-31 22:00:00|12115.9|12113.9|12123.9|12121.9|12124|12122|12110.7|12108.7|436
1598911500000|2020-08-31 22:05:00|12124|12122|12128.7|12126.7|12128.9|12126.9|12123.4|12121.4|364
1598911800000|2020-08-31 22:10:00|12128.8|12126.8|12103.9|12101.9|12128.9|12126.9|12103.4|12101.4|715
1598912100000|2020-08-31 22:15:00|12103.7|12101.7|12106|12104|12109.7|12107.7|12098.3|12096.3|632
1598912400000|2020-08-31 22:20:00|12106.5|12104.5|12098.9|12096.9|12107.5|12105.5|12097.2|12095.2|435
1598912700000|2020-08-31 22:25:00|12098.3|12096.3|12105.5|12103.5|12105.5|12103.5|12097.5|12095.5|282
1598913000000|2020-08-31 22:30:00|12105.9|12103.9|12104.3|12102.3|12109.7|12107.7|12100.3|12098.3|416
1598913300000|2020-08-31 22:35:00|12103.5|12101.5|12104.4|12102.4|12107.5|12105.5|12101.7|12099.7|220
1598913600000|2020-08-31 22:40:00|12104.3|12102.3|12103.4|12101.4|12106.7|12104.7|12101.5|12099.5|142
1598913900000|2020-08-31 22:45:00|12103.3|12101.3|12102.2|12100.2|12104.9|12102.9|12100.7|12098.7|138
1598914200000|2020-08-31 22:50:00|12101.7|12099.7|12098.2|12096.2|12102.8|12100.8|12098.2|12096.2|235
1598914500000|2020-08-31 22:55:00|12098.7|12096.7|12100.7|12098.7|12103.2|12101.2|12098.7|12096.7|121
1598914800000|2020-08-31 23:00:00|12100.8|12098.8|12106.2|12104.2|12108.8|12106.8|12100.8|12098.8|226
1598915100000|2020-08-31 23:05:00|12106.3|12104.3|12111.7|12109.7|12112|12110|12106.2|12104.2|344
1598915400000|2020-08-31 23:10:00|12112.2|12110.2|12109.8|12107.8|12112.4|12110.4|12107.8|12105.8|181
1598915700000|2020-08-31 23:15:00|12109.9|12107.9|12113.5|12111.5|12114.8|12112.8|12109.9|12107.9|223
1598916000000|2020-08-31 23:20:00|12113.3|12111.3|12112|12110|12115|12113|12111|12109|132
1598916300000|2020-08-31 23:25:00|12111.9|12109.9|12109.2|12107.2|12114|12112|12109.2|12107.2|139
1598916600000|2020-08-31 23:30:00|12109.7|12107.7|12118.8|12116.8|12119|12117|12109.4|12107.4|361
1598916900000|2020-08-31 23:35:00|12119|12117|12122.8|12120.8|12122.8|12120.8|12118|12116|281
1598917200000|2020-08-31 23:40:00|12122.9|12120.9|12119.9|12117.9|12123.7|12121.7|12119.8|12117.8|257
1598917500000|2020-08-31 23:45:00|12119.8|12117.8|12124.9|12122.9|12124.9|12122.9|12118.2|12116.2|354
1598917800000|2020-08-31 23:50:00|12125|12123|12131.2|12129.2|12132.2|12130.2|12122.3|12120.3|573
1598918100000|2020-08-31 23:55:00|12130.8|12128.8|12129.2|12127.2|12133.4|12131.4|12129.2|12127.2|487
1598918400000|2020-09-01 00:00:00|12129.5|12127.5|12138.2|12136.2|12142.4|12140.4|12129.5|12127.5|1009
1598918700000|2020-09-01 00:05:00|12138|12136|12148|12146|12151.3|12149.3|12138|12136|947
1598919000000|2020-09-01 00:10:00|12147.9|12145.9|12137.8|12135.8|12148.5|12146.5|12133.3|12131.3|816
1598919300000|2020-09-01 00:15:00|12137.9|12135.9|12135.3|12133.3|12138.4|12136.4|12132.2|12130.2|373
1598919600000|2020-09-01 00:20:00|12135.8|12133.8|12139.4|12137.4|12142.7|12140.7|12134.7|12132.7|478
1598919900000|2020-09-01 00:25:00|12139.8|12137.8|12138.3|12136.3|12140.2|12138.2|12135.3|12133.3|237
1598920200000|2020-09-01 00:30:00|12138.2|12136.2|12136.8|12134.8|12139.8|12137.8|12135.2|12133.2|151
1598920500000|2020-09-01 00:35:00|12136.7|12134.7|12135.7|12133.7|12137.4|12135.4|12133.3|12131.3|289
1598920800000|2020-09-01 00:40:00|12136.9|12134.9|12135.3|12133.3|12137.3|12135.3|12131.8|12129.8|257
1598921100000|2020-09-01 00:45:00|12135.4|12133.4|12141.7|12139.7|12143.3|12141.3|12133.8|12131.8|347
1598921400000|2020-09-01 00:50:00|12141.4|12139.4|12136.9|12134.9|12142.9|12140.9|12131.8|12129.8|375
1598921700000|2020-09-01 00:55:00|12137.3|12135.3|12136.8|12134.8|12138.2|12136.2|12134.3|12132.3|176
1598922000000|2020-09-01 01:00:00|12136.7|12134.7|12142.8|12140.8|12146.3|12144.3|12136.5|12134.5|593
1598922300000|2020-09-01 01:05:00|12142.9|12140.9|12139.2|12137.2|12145.2|12143.2|12137.3|12135.3|266
1598922600000|2020-09-01 01:10:00|12139|12137|12133.3|12131.3|12143.4|12141.4|12132.4|12130.4|338
1598922900000|2020-09-01 01:15:00|12133.4|12131.4|12139|12137|12141|12139|12132.3|12130.3|267
1598923200000|2020-09-01 01:20:00|12138.9|12136.9|12136.5|12134.5|12141.8|12139.8|12132.5|12130.5|264
1598923500000|2020-09-01 01:25:00|12136.9|12134.9|12139|12137|12143.4|12141.4|12135.9|12133.9|276
1598923800000|2020-09-01 01:30:00|12139.2|12137.2|12140|12138|12144.7|12142.7|12135.4|12133.4|357
1598924100000|2020-09-01 01:35:00|12140.4|12138.4|12153.2|12151.2|12154.9|12152.9|12139.9|12137.9|773
1598924400000|2020-09-01 01:40:00|12153|12151|12150.8|12148.8|12154.9|12152.9|12149.4|12147.4|322
1598924700000|2020-09-01 01:45:00|12151.2|12149.2|12157.8|12155.8|12157.9|12155.9|12149.7|12147.7|348
1598925000000|2020-09-01 01:50:00|12157.7|12155.7|12162.7|12160.7|12164.7|12162.7|12157.2|12155.2|669
1598925300000|2020-09-01 01:55:00|12162.9|12160.9|12166.2|12164.2|12168.8|12166.8|12161.2|12159.2|947
1598925600000|2020-09-01 02:00:00|12165.8|12163.8|12175.7|12173.7|12176|12174|12165.2|12163.2|873
1598925900000|2020-09-01 02:05:00|12176.2|12174.2|12173.9|12171.9|12178.5|12176.5|12173.4|12171.4|745
1598926200000|2020-09-01 02:10:00|12173.8|12171.8|12174.7|12172.7|12175.7|12173.7|12170.3|12168.3|589
1598926500000|2020-09-01 02:15:00|12174.5|12172.5|12172.3|12170.3|12175.3|12173.3|12166.8|12164.8|866
1598926800000|2020-09-01 02:20:00|12172.4|12170.4|12169.3|12167.3|12172.7|12170.7|12167.3|12165.3|384
1598927100000|2020-09-01 02:25:00|12168.9|12166.9|12165.4|12163.4|12169.9|12167.9|12163.9|12161.9|457
1598927400000|2020-09-01 02:30:00|12165.3|12163.3|12162.8|12160.8|12166.8|12164.8|12162.3|12160.3|429
1598927700000|2020-09-01 02:35:00|12162.7|12160.7|12170.4|12168.4|12170.9|12168.9|12160.8|12158.8|383
1598928000000|2020-09-01 02:40:00|12170.5|12168.5|12170.3|12168.3|12171.4|12169.4|12167.4|12165.4|214
1598928300000|2020-09-01 02:45:00|12170.2|12168.2|12165.4|12163.4|12171.9|12169.9|12164.7|12162.7|222
1598928600000|2020-09-01 02:50:00|12165.5|12163.5|12169.7|12167.7|12170.4|12168.4|12165.2|12163.2|163
1598928900000|2020-09-01 02:55:00|12169.8|12167.8|12168|12166|12170.8|12168.8|12165.5|12163.5|140
1598929200000|2020-09-01 03:00:00|12168.2|12166.2|12169.7|12167.7|12170.9|12168.9|12167.7|12165.7|174
1598929500000|2020-09-01 03:05:00|12169.5|12167.5|12165.2|12163.2|12170.2|12168.2|12164.2|12162.2|194
1598929800000|2020-09-01 03:10:00|12165.3|12163.3|12163.5|12161.5|12165.5|12163.5|12161.7|12159.7|209
1598930100000|2020-09-01 03:15:00|12164|12162|12164.9|12162.9|12165.4|12163.4|12162.4|12160.4|189
1598930400000|2020-09-01 03:20:00|12165|12163|12163.3|12161.3|12167.8|12165.8|12160.4|12158.4|240
1598930700000|2020-09-01 03:25:00|12163.2|12161.2|12165.2|12163.2|12165.4|12163.4|12160.7|12158.7|137
1598931000000|2020-09-01 03:30:00|12165|12163|12159|12157|12166.4|12164.4|12158.4|12156.4|313
1598931300000|2020-09-01 03:35:00|12158.8|12156.8|12157.7|12155.7|12160.7|12158.7|12155.3|12153.3|276
1598931600000|2020-09-01 03:40:00|12157.5|12155.5|12159.2|12157.2|12160.4|12158.4|12157|12155|158
1598931900000|2020-09-01 03:45:00|12158.9|12156.9|12159.2|12157.2|12159.7|12157.7|12155.3|12153.3|232
1598932200000|2020-09-01 03:50:00|12159.3|12157.3|12158.7|12156.7|12160.4|12158.4|12157.7|12155.7|148
1598932500000|2020-09-01 03:55:00|12158.5|12156.5|12160.9|12158.9|12161.8|12159.8|12158.5|12156.5|175
1598932800000|2020-09-01 04:00:00|12161.2|12159.2|12161.8|12159.8|12162.2|12160.2|12159.9|12157.9|197
1598933100000|2020-09-01 04:05:00|12161.9|12159.9|12162|12160|12163.2|12161.2|12160.7|12158.7|173
1598933400000|2020-09-01 04:10:00|12162.2|12160.2|12167.2|12165.2|12168.2|12166.2|12162.2|12160.2|336
1598933700000|2020-09-01 04:15:00|12167|12165|12167.7|12165.7|12167.9|12165.9|12165.5|12163.5|158
1598934000000|2020-09-01 04:20:00|12166.8|12164.8|12165.7|12163.7|12167|12165|12163.9|12161.9|169
1598934300000|2020-09-01 04:25:00|12165.5|12163.5|12164.9|12162.9|12165.5|12163.5|12163.2|12161.2|153
1598934600000|2020-09-01 04:30:00|12164.8|12162.8|12166.2|12164.2|12167.8|12165.8|12164.2|12162.2|140
1598934900000|2020-09-01 04:35:00|12166|12164|12166.5|12164.5|12167.2|12165.2|12164.7|12162.7|111
1598935200000|2020-09-01 04:40:00|12166.2|12164.2|12167.2|12165.2|12171.2|12169.2|12165|12163|316
1598935500000|2020-09-01 04:45:00|12167|12165|12163.4|12161.4|12167.4|12165.4|12163.2|12161.2|154
1598935800000|2020-09-01 04:50:00|12163.3|12161.3|12164.2|12162.2|12166.8|12164.8|12162.8|12160.8|133
1598936100000|2020-09-01 04:55:00|12164.3|12162.3|12166.8|12164.8|12168|12166|12163.9|12161.9|115
1598936400000|2020-09-01 05:00:00|12166.9|12164.9|12159.4|12157.4|12168.4|12166.4|12158.4|12156.4|298
1598936700000|2020-09-01 05:05:00|12159.5|12157.5|12159.4|12157.4|12161.9|12159.9|12158.9|12156.9|173
1598937000000|2020-09-01 05:10:00|12159.3|12157.3|12162.2|12160.2|12162.9|12160.9|12159.3|12157.3|135
1598937300000|2020-09-01 05:15:00|12162.3|12160.3|12165.4|12163.4|12166.7|12164.7|12160.8|12158.8|222
1598937600000|2020-09-01 05:20:00|12165.3|12163.3|12167|12165|12169.5|12167.5|12164.8|12162.8|290
1598937900000|2020-09-01 05:25:00|12167.2|12165.2|12173.7|12171.7|12175.9|12173.9|12166.9|12164.9|439
1598938200000|2020-09-01 05:30:00|12173.5|12171.5|12175.5|12173.5|12176.8|12174.8|12169.7|12167.7|458
1598938500000|2020-09-01 05:35:00|12175.4|12173.4|12173|12171|12176.4|12174.4|12172.2|12170.2|184
1598938800000|2020-09-01 05:40:00|12173.2|12171.2|12166.3|12164.3|12173.7|12171.7|12165.5|12163.5|258
1598939100000|2020-09-01 05:45:00|12166.5|12164.5|12168.8|12166.8|12170.2|12168.2|12165.5|12163.5|228
1598939400000|2020-09-01 05:50:00|12168.7|12166.7|12171.8|12169.8|12173.2|12171.2|12167.7|12165.7|220
1598939700000|2020-09-01 05:55:00|12171.9|12169.9|12170.4|12168.4|12172.5|12170.5|12170.2|12168.2|150
1598940000000|2020-09-01 06:00:00|12169.7|12167.7|12169.4|12167.4|12173.8|12171.8|12165.2|12163.2|499
1598940300000|2020-09-01 06:05:00|12169.8|12167.8|12171.8|12169.8|12172.2|12170.2|12167.2|12165.2|225
1598940600000|2020-09-01 06:10:00|12171.7|12169.7|12172.3|12170.3|12173|12171|12167.7|12165.7|225
1598940900000|2020-09-01 06:15:00|12172.4|12170.4|12180.9|12178.9|12183.3|12181.3|12171.4|12169.4|898
1598941200000|2020-09-01 06:20:00|12180|12178|12173.9|12171.9|12180.4|12178.4|12173|12171|407
1598941500000|2020-09-01 06:25:00|12173.8|12171.8|12172|12170|12178.2|12176.2|12171.7|12169.7|269
1598941800000|2020-09-01 06:30:00|12172.2|12170.2|12181.8|12179.8|12181.8|12179.8|12172.2|12170.2|285
1598942100000|2020-09-01 06:35:00|12181.7|12179.7|12188.2|12186.2|12188.4|12186.4|12181.4|12179.4|733
1598942400000|2020-09-01 06:40:00|12188.3|12186.3|12191.4|12189.4|12191.9|12189.9|12186.9|12184.9|618
1598942700000|2020-09-01 06:45:00|12191.2|12189.2|12188.5|12186.5|12194.3|12192.3|12187|12185|486
1598943000000|2020-09-01 06:50:00|12188.4|12186.4|12192.4|12190.4|12193.9|12191.9|12187.2|12185.2|401
1598943300000|2020-09-01 06:55:00|12192.3|12190.3|12196.2|12194.2|12196.2|12194.2|12189|12187|513
1598943600000|2020-09-01 07:00:00|12196.4|12194.4|12195.8|12193.8|12196.7|12194.7|12190|12188|1157
1598943900000|2020-09-01 07:05:00|12195.5|12193.5|12194.2|12192.2|12199.4|12197.4|12192.9|12190.9|968
1598944200000|2020-09-01 07:10:00|12193.7|12191.7|12194.4|12192.4|12196.9|12194.9|12191.7|12189.7|824
1598944500000|2020-09-01 07:15:00|12194.9|12192.9|12198.4|12196.4|12200.2|12198.2|12193.5|12191.5|1000
1598944800000|2020-09-01 07:20:00|12198.7|12196.7|12218.5|12216.5|12226.5|12224.5|12198.2|12196.2|2799
1598945100000|2020-09-01 07:25:00|12218.4|12216.4|12220.4|12218.4|12224|12222|12217.5|12215.5|843
1598945400000|2020-09-01 07:30:00|12221.2|12219.2|12226|12224|12231.8|12229.8|12218.7|12216.7|1376
1598945700000|2020-09-01 07:35:00|12226.5|12224.5|12226.4|12224.4|12228.7|12226.7|12223.7|12221.7|869
1598946000000|2020-09-01 07:40:00|12225.9|12223.9|12230.9|12228.9|12235.5|12233.5|12225.2|12223.2|962
1598946300000|2020-09-01 07:45:00|12231.2|12229.2|12234.8|12232.8|12238|12236|12229|12227|646
1598946600000|2020-09-01 07:50:00|12234.9|12232.9|12230.8|12228.8|12237.3|12235.3|12229.4|12227.4|580
1598946900000|2020-09-01 07:55:00|12230.7|12228.7|12231.9|12229.9|12237.8|12235.8|12230.7|12228.7|677
1598947200000|2020-09-01 08:00:00|12232.5|12230.5|12216.9|12214.9|12232.9|12230.9|12215.9|12213.9|1646
1598947500000|2020-09-01 08:05:00|12216.8|12214.8|12215.7|12213.7|12219.7|12217.7|12213.9|12211.9|804
1598947800000|2020-09-01 08:10:00|12215.8|12213.8|12219.8|12217.8|12223.3|12221.3|12214.3|12212.3|732
1598948100000|2020-09-01 08:15:00|12219.7|12217.7|12222.3|12220.3|12227.7|12225.7|12216|12214|898
1598948400000|2020-09-01 08:20:00|12222.4|12220.4|12224.4|12222.4|12224.7|12222.7|12218.3|12216.3|602
1598948700000|2020-09-01 08:25:00|12224.7|12222.7|12228.8|12226.8|12233.2|12231.2|12223.7|12221.7|837
1598949000000|2020-09-01 08:30:00|12228.9|12226.9|12227.2|12225.2|12230.9|12228.9|12222.9|12220.9|605
1598949300000|2020-09-01 08:35:00|12226.9|12224.9|12226|12224|12230.3|12228.3|12225.2|12223.2|468
1598949600000|2020-09-01 08:40:00|12226.2|12224.2|12221.3|12219.3|12228.4|12226.4|12221|12219|892
1598949900000|2020-09-01 08:45:00|12221.4|12219.4|12225.4|12223.4|12227.7|12225.7|12219.4|12217.4|370
1598950200000|2020-09-01 08:50:00|12225.8|12223.8|12217.5|12215.5|12227.9|12225.9|12216.9|12214.9|542
1598950500000|2020-09-01 08:55:00|12217.7|12215.7|12218.5|12216.5|12221.9|12219.9|12213.2|12211.2|762
1598950800000|2020-09-01 09:00:00|12218.4|12216.4|12224|12222|12224.3|12222.3|12216.8|12214.8|513
1598951100000|2020-09-01 09:05:00|12223.9|12221.9|12226.9|12224.9|12227.2|12225.2|12219.7|12217.7|653
1598951400000|2020-09-01 09:10:00|12227|12225|12232.7|12230.7|12233.5|12231.5|12226.7|12224.7|677
1598951700000|2020-09-01 09:15:00|12232.5|12230.5|12237|12235|12237.7|12235.7|12230.4|12228.4|664
1598952000000|2020-09-01 09:20:00|12236.9|12234.9|12239|12237|12241.8|12239.8|12236.9|12234.9|737
1598952300000|2020-09-01 09:25:00|12239.4|12237.4|12240.2|12238.2|12241.5|12239.5|12238.4|12236.4|312
1598952600000|2020-09-01 09:30:00|12240.4|12238.4|12240.2|12238.2|12241.5|12239.5|12237.7|12235.7|349
1598952900000|2020-09-01 09:35:00|12239.9|12237.9|12251.3|12249.3|12252.4|12250.4|12239.9|12237.9|971
1598953200000|2020-09-01 09:40:00|12251.2|12249.2|12248.2|12246.2|12252.4|12250.4|12247.2|12245.2|705
1598953500000|2020-09-01 09:45:00|12248.4|12246.4|12248.2|12246.2|12251.2|12249.2|12247.8|12245.8|422
1598953800000|2020-09-01 09:50:00|12247.9|12245.9|12248.4|12246.4|12252.3|12250.3|12246.7|12244.7|383
1598954100000|2020-09-01 09:55:00|12248.7|12246.7|12242.3|12240.3|12248.8|12246.8|12239.8|12237.8|655
1598954400000|2020-09-01 10:00:00|12241.9|12239.9|12243.5|12241.5|12244|12242|12236.7|12234.7|452
1598954700000|2020-09-01 10:05:00|12243|12241|12241.2|12239.2|12245.2|12243.2|12240.7|12238.7|353
1598955000000|2020-09-01 10:10:00|12240.9|12238.9|12238.8|12236.8|12242|12240|12236.7|12234.7|411
1598955300000|2020-09-01 10:15:00|12238.7|12236.7|12239.4|12237.4|12240.9|12238.9|12236.3|12234.3|331
1598955600000|2020-09-01 10:20:00|12239.5|12237.5|12238.9|12236.9|12240.8|12238.8|12235|12233|333
1598955900000|2020-09-01 10:25:00|12238.8|12236.8|12240.4|12238.4|12242.8|12240.8|12237.4|12235.4|350
1598956200000|2020-09-01 10:30:00|12240.5|12238.5|12241.2|12239.2|12241.3|12239.3|12237.9|12235.9|211
1598956500000|2020-09-01 10:35:00|12241|12239|12236.8|12234.8|12243|12241|12236.7|12234.7|299
1598956800000|2020-09-01 10:40:00|12236.7|12234.7|12238.2|12236.2|12242.4|12240.4|12236.5|12234.5|272
1598957100000|2020-09-01 10:45:00|12238.3|12236.3|12236.7|12234.7|12241.3|12239.3|12236.7|12234.7|295
1598957400000|2020-09-01 10:50:00|12236.8|12234.8|12240.4|12238.4|12240.5|12238.5|12235.8|12233.8|283
1598957700000|2020-09-01 10:55:00|12240.5|12238.5|12244.9|12242.9|12247|12245|12239.3|12237.3|573
1598958000000|2020-09-01 11:00:00|12243.3|12241.3|12237.9|12235.9|12244.2|12242.2|12237|12235|570
1598958300000|2020-09-01 11:05:00|12238|12236|12238.3|12236.3|12239.7|12237.7|12234.9|12232.9|531
1598958600000|2020-09-01 11:10:00|12238.2|12236.2|12228|12226|12238.4|12236.4|12226|12224|742
1598958900000|2020-09-01 11:15:00|12227.9|12225.9|12228.2|12226.2|12230.5|12228.5|12222.3|12220.3|923
1598959200000|2020-09-01 11:20:00|12227.9|12225.9|12227.9|12225.9|12228.4|12226.4|12224.4|12222.4|429
1598959500000|2020-09-01 11:25:00|12228.2|12226.2|12218.5|12216.5|12228.2|12226.2|12215.8|12213.8|996
1598959800000|2020-09-01 11:30:00|12218.7|12216.7|12210|12208|12221.4|12219.4|12206.8|12204.8|1139
1598960100000|2020-09-01 11:35:00|12210.2|12208.2|12218.7|12216.7|12220.5|12218.5|12209|12207|713
1598960400000|2020-09-01 11:40:00|12218.4|12216.4|12216.3|12214.3|12219.5|12217.5|12214.4|12212.4|483
1598960700000|2020-09-01 11:45:00|12216.2|12214.2|12213.9|12211.9|12218.7|12216.7|12211.8|12209.8|556
1598961000000|2020-09-01 11:50:00|12213.7|12211.7|12214.4|12212.4|12214.5|12212.5|12210.5|12208.5|534
1598961300000|2020-09-01 11:55:00|12214.3|12212.3|12213.4|12211.4|12216.3|12214.3|12210.9|12208.9|451
1598961600000|2020-09-01 12:00:00|12212.9|12210.9|12221.7|12219.7|12222|12220|12211.8|12209.8|916
1598961900000|2020-09-01 12:05:00|12222.2|12220.2|12223.5|12221.5|12226|12224|12219.9|12217.9|818
1598962200000|2020-09-01 12:10:00|12224|12222|12224.7|12222.7|12226.3|12224.3|12222.3|12220.3|445
1598962500000|2020-09-01 12:15:00|12224.5|12222.5|12227.2|12225.2|12231.2|12229.2|12224.2|12222.2|764
1598962800000|2020-09-01 12:20:00|12227.4|12225.4|12223.8|12221.8|12229.4|12227.4|12221.8|12219.8|3857
1598963100000|2020-09-01 12:25:00|12223.7|12221.7|12224.9|12222.9|12226.2|12224.2|12220.5|12218.5|1555
1598963400000|2020-09-01 12:30:00|12225.2|12223.2|12231.4|12229.4|12234.4|12232.4|12225.2|12223.2|1220
1598963700000|2020-09-01 12:35:00|12231.5|12229.5|12215.5|12213.5|12232.2|12230.2|12212.4|12210.4|4503
1598964000000|2020-09-01 12:40:00|12215.2|12213.2|12220.9|12218.9|12222.9|12220.9|12210.4|12208.4|1144
1598964300000|2020-09-01 12:45:00|12220.7|12218.7|12220.3|12218.3|12221.9|12219.9|12215.2|12213.2|874
1598964600000|2020-09-01 12:50:00|12220.5|12218.5|12212.5|12210.5|12221.4|12219.4|12212.3|12210.3|907
1598964900000|2020-09-01 12:55:00|12212.4|12210.4|12192.9|12190.9|12215.4|12213.4|12190.7|12188.7|3344
1598965200000|2020-09-01 13:00:00|12192.2|12190.2|12186.9|12184.9|12192.4|12190.4|12176.7|12174.7|3492
1598965500000|2020-09-01 13:05:00|12186.8|12184.8|12182.4|12180.4|12189.4|12187.4|12175.7|12173.7|3038
1598965800000|2020-09-01 13:10:00|12182.3|12180.3|12183.8|12181.8|12184.8|12182.8|12174.9|12172.9|6042
1598966100000|2020-09-01 13:15:00|12183.7|12181.7|12192.2|12190.2|12193.5|12191.5|12176.2|12174.2|2852
1598966400000|2020-09-01 13:20:00|12192.4|12190.4|12192.4|12190.4|12197.9|12195.9|12189.4|12187.4|3377
1598966700000|2020-09-01 13:25:00|12192.8|12190.8|12202.7|12200.7|12202.7|12200.7|12187.2|12185.2|3198
1598967000000|2020-09-01 13:30:00|12202.2|12201.2|12148.7|12147.7|12205.7|12204.7|12130.4|12129.4|23490
1598967300000|2020-09-01 13:35:00|12147.9|12146.9|12166.7|12165.7|12178.4|12177.4|12129.2|12128.2|12304
1598967600000|2020-09-01 13:40:00|12167.3|12166.3|12182.4|12181.4|12195.2|12194.2|12165.9|12164.9|8097
1598967900000|2020-09-01 13:45:00|12183.8|12182.8|12187.7|12186.7|12203.9|12202.9|12183.4|12182.4|8304
1598968200000|2020-09-01 13:50:00|12187|12186|12204.5|12203.5|12216.2|12215.2|12181.7|12180.7|10037
1598968500000|2020-09-01 13:55:00|12204.4|12203.4|12201.8|12200.8|12217.7|12216.7|12197.4|12196.4|6243
1598968800000|2020-09-01 14:00:00|12204.8|12203.8|12232.7|12231.7|12243|12242|12195.9|12194.9|13723
1598969100000|2020-09-01 14:05:00|12232.9|12231.9|12224.5|12223.5|12246.2|12245.2|12219.7|12218.7|9458
1598969400000|2020-09-01 14:10:00|12226.2|12225.2|12213|12212|12239.1|12238.1|12209.3|12208.3|7228
1598969700000|2020-09-01 14:15:00|12212.8|12211.8|12237|12236|12242.6|12241.6|12205.5|12204.5|9614
1598970000000|2020-09-01 14:20:00|12236.8|12235.8|12251.1|12250.1|12254.8|12253.8|12227.1|12226.1|9716
1598970300000|2020-09-01 14:25:00|12251.3|12250.3|12275.3|12274.3|12275.3|12274.3|12246.7|12245.7|10331
1598970600000|2020-09-01 14:30:00|12275.6|12274.6|12257.6|12256.6|12275.6|12274.6|12254.2|12253.2|6876
1598970900000|2020-09-01 14:35:00|12258.3|12257.3|12256.3|12255.3|12265.8|12264.8|12243.6|12242.6|6949
1598971200000|2020-09-01 14:40:00|12256.6|12255.6|12239.8|12238.8|12261.6|12260.6|12231.1|12230.1|6943
1598971500000|2020-09-01 14:45:00|12240.1|12239.1|12247.6|12246.6|12261.6|12260.6|12234.8|12233.8|5951
1598971800000|2020-09-01 14:50:00|12247.7|12246.7|12234.1|12233.1|12256.1|12255.1|12232.8|12231.8|5430
1598972100000|2020-09-01 14:55:00|12233.7|12232.7|12227.1|12226.1|12250.5|12249.5|12224.3|12223.3|7580
1598972400000|2020-09-01 15:00:00|12229|12228|12223.6|12222.6|12236.3|12235.3|12217.6|12216.6|6748
1598972700000|2020-09-01 15:05:00|12223.7|12222.7|12238|12237|12239.2|12238.2|12223.7|12222.7|4805
1598973000000|2020-09-01 15:10:00|12237.2|12236.2|12253.2|12252.2|12254|12253|12231.7|12230.7|4927
1598973300000|2020-09-01 15:15:00|12253.1|12252.1|12238.1|12237.1|12254.5|12253.5|12232.8|12231.8|4645
1598973600000|2020-09-01 15:20:00|12237.8|12236.8|12217|12216|12239.6|12238.6|12210.1|12209.1|9939
1598973900000|2020-09-01 15:25:00|12216.8|12215.8|12233.1|12232.1|12234.1|12233.1|12212.1|12211.1|7210
1598974200000|2020-09-01 15:30:00|12232.6|12231.6|12226.1|12225.1|12239.1|12238.1|12219.3|12218.3|4184
1598974500000|2020-09-01 15:35:00|12226.3|12225.3|12232.8|12231.8|12238.8|12237.8|12226.1|12225.1|3766
1598974800000|2020-09-01 15:40:00|12233.2|12232.2|12229.7|12228.7|12238|12237|12213.7|12212.7|4441
1598975100000|2020-09-01 15:45:00|12230|12229|12230.7|12229.7|12230.7|12229.7|12219.1|12218.1|3035
1598975400000|2020-09-01 15:50:00|12230.3|12229.3|12222.6|12221.6|12238.5|12237.5|12222.5|12221.5|3273
1598975700000|2020-09-01 15:55:00|12222.8|12221.8|12226.3|12225.3|12230.2|12229.2|12220.6|12219.6|2824
1598976000000|2020-09-01 16:00:00|12226.3|12225.3|12236.8|12235.8|12238.1|12237.1|12223.1|12222.1|3040
1598976300000|2020-09-01 16:05:00|12237|12236|12248.5|12247.5|12252.2|12251.2|12237|12236|4734
1598976600000|2020-09-01 16:10:00|12248.3|12247.3|12257.3|12256.3|12263|12262|12243.1|12242.1|3473
1598976900000|2020-09-01 16:15:00|12257.7|12256.7|12256.6|12255.6|12260.7|12259.7|12253.1|12252.1|1883
1598977200000|2020-09-01 16:20:00|12256.7|12255.7|12244.2|12243.2|12259.3|12258.3|12243.7|12242.7|2919
1598977500000|2020-09-01 16:25:00|12244.1|12243.1|12248.1|12247.1|12253.3|12252.3|12243.2|12242.2|2523
1598977800000|2020-09-01 16:30:00|12248|12247|12254.6|12253.6|12257.3|12256.3|12247.3|12246.3|2297
1598978100000|2020-09-01 16:35:00|12254.3|12253.3|12245.7|12244.7|12257.7|12256.7|12245.3|12244.3|1917
1598978400000|2020-09-01 16:40:00|12245.8|12244.8|12245.6|12244.6|12249.1|12248.1|12235.5|12234.5|2923
1598978700000|2020-09-01 16:45:00|12245.7|12244.7|12246.5|12245.5|12254.1|12253.1|12243.6|12242.6|2362
1598979000000|2020-09-01 16:50:00|12246.6|12245.6|12256|12255|12258.5|12257.5|12244.5|12243.5|2378
1598979300000|2020-09-01 16:55:00|12255.5|12254.5|12256.6|12255.6|12260|12259|12252|12251|2056
1598979600000|2020-09-01 17:00:00|12257.1|12256.1|12241.5|12240.5|12257.1|12256.1|12241|12240|2386
1598979900000|2020-09-01 17:05:00|12241.6|12240.6|12248.8|12247.8|12251.2|12250.2|12241.6|12240.6|1740
1598980200000|2020-09-01 17:10:00|12249|12248|12247.6|12246.6|12250.8|12249.8|12240.2|12239.2|1728
1598980500000|2020-09-01 17:15:00|12247.8|12246.8|12255.7|12254.7|12256.8|12255.8|12246.1|12245.1|2302
1598980800000|2020-09-01 17:20:00|12256.3|12255.3|12257.3|12256.3|12258.5|12257.5|12249.8|12248.8|2062
1598981100000|2020-09-01 17:25:00|12257.1|12256.1|12260.5|12259.5|12265|12264|12253.8|12252.8|3854
1598981400000|2020-09-01 17:30:00|12260.3|12259.3|12258.3|12257.3|12265|12264|12256.8|12255.8|1605
1598981700000|2020-09-01 17:35:00|12258.1|12257.1|12272.3|12271.3|12273.1|12272.1|12258.1|12257.1|2622
1598982000000|2020-09-01 17:40:00|12272.2|12271.2|12286.1|12285.1|12289.1|12288.1|12272.2|12271.2|5192
1598982300000|2020-09-01 17:45:00|12286|12285|12280.8|12279.8|12287.6|12286.6|12278|12277|2798
1598982600000|2020-09-01 17:50:00|12281|12280|12279|12278|12281.3|12280.3|12272.5|12271.5|2756
1598982900000|2020-09-01 17:55:00|12278.8|12277.8|12274.8|12273.8|12281.8|12280.8|12274.6|12273.6|1608
1598983200000|2020-09-01 18:00:00|12275.3|12274.3|12266.1|12265.1|12276.1|12275.1|12262.6|12261.6|3221
1598983500000|2020-09-01 18:05:00|12266.3|12265.3|12268.1|12267.1|12272.3|12271.3|12264.1|12263.1|2218
1598983800000|2020-09-01 18:10:00|12268|12267|12277.1|12276.1|12277.8|12276.8|12268|12267|2768
1598984100000|2020-09-01 18:15:00|12277.6|12276.6|12283.1|12282.1|12283.3|12282.3|12273.8|12272.8|2706
1598984400000|2020-09-01 18:20:00|12283.2|12282.2|12283.8|12282.8|12285|12284|12277.8|12276.8|3334
1598984700000|2020-09-01 18:25:00|12283.7|12282.7|12282.1|12281.1|12284.5|12283.5|12275.5|12274.5|3131
1598985000000|2020-09-01 18:30:00|12281.8|12280.8|12279.3|12278.3|12284.5|12283.5|12278.6|12277.6|1771
1598985300000|2020-09-01 18:35:00|12279.5|12278.5|12275.1|12274.1|12279.8|12278.8|12272.5|12271.5|2655
1598985600000|2020-09-01 18:40:00|12275.2|12274.2|12269.8|12268.8|12278.5|12277.5|12268.2|12267.2|2680
1598985900000|2020-09-01 18:45:00|12269.7|12268.7|12270.5|12269.5|12272.3|12271.3|12260.6|12259.6|3246
1598986200000|2020-09-01 18:50:00|12270.6|12269.6|12280.2|12279.2|12280.7|12279.7|12267.6|12266.6|3382
1598986500000|2020-09-01 18:55:00|12280.1|12279.1|12279.8|12278.8|12284.6|12283.6|12276|12275|2999
1598986800000|2020-09-01 19:00:00|12280|12279|12278.1|12277.1|12284|12283|12276.1|12275.1|2244
1598987100000|2020-09-01 19:05:00|12278.2|12277.2|12287.1|12286.1|12288.5|12287.5|12276.5|12275.5|2789
1598987400000|2020-09-01 19:10:00|12287|12286|12272.8|12271.8|12288.5|12287.5|12272.6|12271.6|3829
1598987700000|2020-09-01 19:15:00|12273.1|12272.1|12279.6|12278.6|12281.8|12280.8|12273.1|12272.1|2572
1598988000000|2020-09-01 19:20:00|12279.3|12278.3|12284.5|12283.5|12285|12284|12278|12277|2246
1598988300000|2020-09-01 19:25:00|12284.6|12283.6|12272.7|12271.7|12289.3|12288.3|12269.6|12268.6|4328
1598988600000|2020-09-01 19:30:00|12272.6|12271.6|12266.6|12265.6|12277.5|12276.5|12264|12263|3915
1598988900000|2020-09-01 19:35:00|12267|12266|12273.1|12272.1|12276.1|12275.1|12265.2|12264.2|3332
1598989200000|2020-09-01 19:40:00|12273.2|12272.2|12285.2|12284.2|12286.7|12285.7|12269.5|12268.5|4822
1598989500000|2020-09-01 19:45:00|12285.2|12284.2|12267.8|12266.8|12285.8|12284.8|12267.8|12266.8|3808
1598989800000|2020-09-01 19:50:00|12265.8|12264.8|12271.8|12270.8|12274.4|12273.4|12261.8|12260.8|6395
1598990100000|2020-09-01 19:55:00|12272|12271|12297.2|12296.2|12302.8|12301.8|12266.3|12265.3|13297
1598990400000|2020-09-01 20:00:00|12297|12296|12303.7|12301.7|12309.2|12307.2|12295.8|12293.8|5161
1598990700000|2020-09-01 20:05:00|12304.2|12302.2|12305.9|12303.9|12317.1|12315.1|12303.8|12301.8|2527
1598991000000|2020-09-01 20:10:00|12307.2|12305.2|12316.5|12311.5|12317|12313.8|12306.3|12304.3|1746
1598991300000|2020-09-01 20:15:00|12316.2|12311.2|12312.5|12307.5|12316.3|12311.3|12311.6|12306.6|0
1598991600000|2020-09-01 20:20:00|12312.4|12307.4|12310.8|12305.8|12312.4|12307.4|12310.6|12305.6|0
1598991900000|2020-09-01 20:25:00|12310.9|12305.9|12311|12306|12311.4|12306.4|12310.4|12305.4|0
1598992200000|2020-09-01 20:30:00|12314.9|12312.9|12324.2|12322.2|12326.2|12324.2|12308.9|12306.9|1084
1598992500000|2020-09-01 20:35:00|12323.2|12321.2|12317.9|12315.9|12324.2|12322.2|12317.9|12315.9|421
1598992800000|2020-09-01 20:40:00|12318.2|12316.2|12321.4|12319.4|12321.4|12319.4|12315.4|12313.4|420
1598993100000|2020-09-01 20:45:00|12321.7|12319.7|12322.4|12320.4|12322.4|12320.4|12317.4|12315.4|417
1598993400000|2020-09-01 20:50:00|12323.2|12321.2|12327.2|12325.2|12328.4|12326.4|12322.2|12320.2|462
1598993700000|2020-09-01 20:55:00|12326.9|12324.9|12332.8|12327.8|12332.9|12328.9|12323.7|12321.7|613
1598994000000|2020-09-01 21:00:00|12332.7|12327.7|12329.3|12324.3|12332.9|12327.9|12329.3|12324.3|0
1598994300000|2020-09-01 21:05:00|12329.4|12324.4|12329.1|12324.1|12329.4|12324.4|12328.2|12323.2|0
1598994600000|2020-09-01 21:10:00|12329|12324|12328.8|12323.8|12329.2|12324.2|12328.4|12323.4|0
1598994900000|2020-09-01 21:15:00|12328.5|12323.5|12328|12323|12329.2|12324.2|12328|12323|0
1598995200000|2020-09-01 21:20:00|12327.9|12322.9|12328.7|12323.7|12329.3|12324.3|12327.4|12322.4|0
1598995500000|2020-09-01 21:25:00|12329|12324|12328.7|12323.7|12329.9|12324.9|12328.5|12323.5|0
1598995800000|2020-09-01 21:30:00|12328.6|12323.6|12328.6|12323.6|12329|12324|12328.3|12323.3|0
1598996100000|2020-09-01 21:35:00|12328.7|12323.7|12329.4|12324.4|12329.4|12324.4|12327.6|12322.6|0
1598996400000|2020-09-01 21:40:00|12329.5|12324.5|12330|12325|12330.2|12325.2|12328.4|12323.4|0
1598996700000|2020-09-01 21:45:00|12329.9|12324.9|12329|12324|12330.2|12325.2|12329|12324|0
1598997000000|2020-09-01 21:50:00|12329.1|12324.1|12329.3|12324.3|12329.4|12324.4|12328.7|12323.7|0
1598997300000|2020-09-01 21:55:00|12329|12324|12328.8|12323.8|12329.2|12324.2|12328.7|12323.7|0
1598997600000|2020-09-01 22:00:00|12326.7|12324.7|12324.2|12322.2|12327.4|12325.4|12317.7|12315.7|652
1598997900000|2020-09-01 22:05:00|12324.1|12322.1|12320.6|12318.6|12324.9|12322.9|12320.3|12318.3|194
1598998200000|2020-09-01 22:10:00|12321.3|12319.3|12325.1|12323.1|12325.9|12323.9|12320.1|12318.1|128
1598998500000|2020-09-01 22:15:00|12324.1|12322.1|12324.7|12322.7|12326.8|12324.8|12323.4|12321.4|124
1598998800000|2020-09-01 22:20:00|12324.9|12322.9|12325.2|12323.2|12327.1|12325.1|12324.1|12322.1|111
1598999100000|2020-09-01 22:25:00|12325.3|12323.3|12324.8|12322.8|12328.1|12326.1|12324.6|12322.6|200
1598999400000|2020-09-01 22:30:00|12324.7|12322.7|12325.4|12323.4|12325.7|12323.7|12323.3|12321.3|200
1598999700000|2020-09-01 22:35:00|12325.6|12323.6|12325.4|12323.4|12326.8|12324.8|12324.9|12322.9|90
1599000000000|2020-09-01 22:40:00|12325.3|12323.3|12324.6|12322.6|12325.9|12323.9|12324.1|12322.1|90
1599000300000|2020-09-01 22:45:00|12324.3|12322.3|12324.4|12322.4|12326.1|12324.1|12323.1|12321.1|106
1599000600000|2020-09-01 22:50:00|12324.8|12322.8|12328.4|12326.4|12329.2|12327.2|12324.8|12322.8|170
1599000900000|2020-09-01 22:55:00|12328.6|12326.6|12330.8|12328.8|12333.4|12331.4|12327.9|12325.9|421
1599001200000|2020-09-01 23:00:00|12330.9|12328.9|12325.1|12323.1|12331.1|12329.1|12323.7|12321.7|344
1599001500000|2020-09-01 23:05:00|12324.9|12322.9|12327.3|12325.3|12327.8|12325.8|12324.8|12322.8|91
1599001800000|2020-09-01 23:10:00|12327.4|12325.4|12327.4|12325.4|12327.6|12325.6|12325.9|12323.9|60
1599002100000|2020-09-01 23:15:00|12327.3|12325.3|12329.6|12327.6|12330.2|12328.2|12326.2|12324.2|161
1599002400000|2020-09-01 23:20:00|12329.7|12327.7|12345.7|12343.7|12348.3|12346.3|12329.7|12327.7|1239
1599002700000|2020-09-01 23:25:00|12345.3|12343.3|12344.6|12342.6|12350.2|12348.2|12343.6|12341.6|449
1599003000000|2020-09-01 23:30:00|12344.4|12342.4|12340.4|12338.4|12345.1|12343.1|12339.9|12337.9|384
1599003300000|2020-09-01 23:35:00|12340.6|12338.6|12341.6|12339.6|12344.3|12342.3|12339.8|12337.8|165
1599003600000|2020-09-01 23:40:00|12341.3|12339.3|12342.6|12340.6|12342.9|12340.9|12340.6|12338.6|213
1599003900000|2020-09-01 23:45:00|12342.7|12340.7|12350.9|12348.9|12352.1|12350.1|12341.4|12339.4|702
1599004200000|2020-09-01 23:50:00|12351.3|12349.3|12353.6|12351.6|12354.8|12352.8|12350.8|12348.8|763
1599004500000|2020-09-01 23:55:00|12353.9|12351.9|12362.7|12360.7|12364.1|12362.1|12353.9|12351.9|890
1598918400000|2020-09-01 00:00:00|12129.5|12127.5|12138.2|12136.2|12142.4|12140.4|12129.5|12127.5|1009
1598918700000|2020-09-01 00:05:00|12138|12136|12148|12146|12151.3|12149.3|12138|12136|947
1598919000000|2020-09-01 00:10:00|12147.9|12145.9|12137.8|12135.8|12148.5|12146.5|12133.3|12131.3|816
1598919300000|2020-09-01 00:15:00|12137.9|12135.9|12135.3|12133.3|12138.4|12136.4|12132.2|12130.2|373
1598919600000|2020-09-01 00:20:00|12135.8|12133.8|12139.4|12137.4|12142.7|12140.7|12134.7|12132.7|478
1598919900000|2020-09-01 00:25:00|12139.8|12137.8|12138.3|12136.3|12140.2|12138.2|12135.3|12133.3|237
1598920200000|2020-09-01 00:30:00|12138.2|12136.2|12136.8|12134.8|12139.8|12137.8|12135.2|12133.2|151
1598920500000|2020-09-01 00:35:00|12136.7|12134.7|12135.7|12133.7|12137.4|12135.4|12133.3|12131.3|289
1598920800000|2020-09-01 00:40:00|12136.9|12134.9|12135.3|12133.3|12137.3|12135.3|12131.8|12129.8|257
1598921100000|2020-09-01 00:45:00|12135.4|12133.4|12141.7|12139.7|12143.3|12141.3|12133.8|12131.8|347
1598921400000|2020-09-01 00:50:00|12141.4|12139.4|12136.9|12134.9|12142.9|12140.9|12131.8|12129.8|375
1598921700000|2020-09-01 00:55:00|12137.3|12135.3|12136.8|12134.8|12138.2|12136.2|12134.3|12132.3|176
1598922000000|2020-09-01 01:00:00|12136.7|12134.7|12142.8|12140.8|12146.3|12144.3|12136.5|12134.5|593
1598922300000|2020-09-01 01:05:00|12142.9|12140.9|12139.2|12137.2|12145.2|12143.2|12137.3|12135.3|266
1598922600000|2020-09-01 01:10:00|12139|12137|12133.3|12131.3|12143.4|12141.4|12132.4|12130.4|338
1598922900000|2020-09-01 01:15:00|12133.4|12131.4|12139|12137|12141|12139|12132.3|12130.3|267
1598923200000|2020-09-01 01:20:00|12138.9|12136.9|12136.5|12134.5|12141.8|12139.8|12132.5|12130.5|264
1598923500000|2020-09-01 01:25:00|12136.9|12134.9|12139|12137|12143.4|12141.4|12135.9|12133.9|276
1598923800000|2020-09-01 01:30:00|12139.2|12137.2|12140|12138|12144.7|12142.7|12135.4|12133.4|357
1598924100000|2020-09-01 01:35:00|12140.4|12138.4|12153.2|12151.2|12154.9|12152.9|12139.9|12137.9|773
1598924400000|2020-09-01 01:40:00|12153|12151|12150.8|12148.8|12154.9|12152.9|12149.4|12147.4|322
1598924700000|2020-09-01 01:45:00|12151.2|12149.2|12157.8|12155.8|12157.9|12155.9|12149.7|12147.7|348
1598925000000|2020-09-01 01:50:00|12157.7|12155.7|12162.7|12160.7|12164.7|12162.7|12157.2|12155.2|669
1598925300000|2020-09-01 01:55:00|12162.9|12160.9|12166.2|12164.2|12168.8|12166.8|12161.2|12159.2|947
1598925600000|2020-09-01 02:00:00|12165.8|12163.8|12175.7|12173.7|12176|12174|12165.2|12163.2|873
1598925900000|2020-09-01 02:05:00|12176.2|12174.2|12173.9|12171.9|12178.5|12176.5|12173.4|12171.4|745
1598926200000|2020-09-01 02:10:00|12173.8|12171.8|12174.7|12172.7|12175.7|12173.7|12170.3|12168.3|589
1598926500000|2020-09-01 02:15:00|12174.5|12172.5|12172.3|12170.3|12175.3|12173.3|12166.8|12164.8|866
1598926800000|2020-09-01 02:20:00|12172.4|12170.4|12169.3|12167.3|12172.7|12170.7|12167.3|12165.3|384
1598927100000|2020-09-01 02:25:00|12168.9|12166.9|12165.4|12163.4|12169.9|12167.9|12163.9|12161.9|457
1598927400000|2020-09-01 02:30:00|12165.3|12163.3|12162.8|12160.8|12166.8|12164.8|12162.3|12160.3|429
1598927700000|2020-09-01 02:35:00|12162.7|12160.7|12170.4|12168.4|12170.9|12168.9|12160.8|12158.8|383
1598928000000|2020-09-01 02:40:00|12170.5|12168.5|12170.3|12168.3|12171.4|12169.4|12167.4|12165.4|214
1598928300000|2020-09-01 02:45:00|12170.2|12168.2|12165.4|12163.4|12171.9|12169.9|12164.7|12162.7|222
1598928600000|2020-09-01 02:50:00|12165.5|12163.5|12169.7|12167.7|12170.4|12168.4|12165.2|12163.2|163
1598928900000|2020-09-01 02:55:00|12169.8|12167.8|12168|12166|12170.8|12168.8|12165.5|12163.5|140
1598929200000|2020-09-01 03:00:00|12168.2|12166.2|12169.7|12167.7|12170.9|12168.9|12167.7|12165.7|174
1598929500000|2020-09-01 03:05:00|12169.5|12167.5|12165.2|12163.2|12170.2|12168.2|12164.2|12162.2|194
1598929800000|2020-09-01 03:10:00|12165.3|12163.3|12163.5|12161.5|12165.5|12163.5|12161.7|12159.7|209
1598930100000|2020-09-01 03:15:00|12164|12162|12164.9|12162.9|12165.4|12163.4|12162.4|12160.4|189
1598930400000|2020-09-01 03:20:00|12165|12163|12163.3|12161.3|12167.8|12165.8|12160.4|12158.4|240
1598930700000|2020-09-01 03:25:00|12163.2|12161.2|12165.2|12163.2|12165.4|12163.4|12160.7|12158.7|137
1598931000000|2020-09-01 03:30:00|12165|12163|12159|12157|12166.4|12164.4|12158.4|12156.4|313
1598931300000|2020-09-01 03:35:00|12158.8|12156.8|12157.7|12155.7|12160.7|12158.7|12155.3|12153.3|276
1598931600000|2020-09-01 03:40:00|12157.5|12155.5|12159.2|12157.2|12160.4|12158.4|12157|12155|158
1598931900000|2020-09-01 03:45:00|12158.9|12156.9|12159.2|12157.2|12159.7|12157.7|12155.3|12153.3|232
1598932200000|2020-09-01 03:50:00|12159.3|12157.3|12158.7|12156.7|12160.4|12158.4|12157.7|12155.7|148
1598932500000|2020-09-01 03:55:00|12158.5|12156.5|12160.9|12158.9|12161.8|12159.8|12158.5|12156.5|175
1598932800000|2020-09-01 04:00:00|12161.2|12159.2|12161.8|12159.8|12162.2|12160.2|12159.9|12157.9|197
1598933100000|2020-09-01 04:05:00|12161.9|12159.9|12162|12160|12163.2|12161.2|12160.7|12158.7|173
1598933400000|2020-09-01 04:10:00|12162.2|12160.2|12167.2|12165.2|12168.2|12166.2|12162.2|12160.2|336
1598933700000|2020-09-01 04:15:00|12167|12165|12167.7|12165.7|12167.9|12165.9|12165.5|12163.5|158
1598934000000|2020-09-01 04:20:00|12166.8|12164.8|12165.7|12163.7|12167|12165|12163.9|12161.9|169
1598934300000|2020-09-01 04:25:00|12165.5|12163.5|12164.9|12162.9|12165.5|12163.5|12163.2|12161.2|153
1598934600000|2020-09-01 04:30:00|12164.8|12162.8|12166.2|12164.2|12167.8|12165.8|12164.2|12162.2|140
1598934900000|2020-09-01 04:35:00|12166|12164|12166.5|12164.5|12167.2|12165.2|12164.7|12162.7|111
1598935200000|2020-09-01 04:40:00|12166.2|12164.2|12167.2|12165.2|12171.2|12169.2|12165|12163|316
1598935500000|2020-09-01 04:45:00|12167|12165|12163.4|12161.4|12167.4|12165.4|12163.2|12161.2|154
1598935800000|2020-09-01 04:50:00|12163.3|12161.3|12164.2|12162.2|12166.8|12164.8|12162.8|12160.8|133
1598936100000|2020-09-01 04:55:00|12164.3|12162.3|12166.8|12164.8|12168|12166|12163.9|12161.9|115
1598936400000|2020-09-01 05:00:00|12166.9|12164.9|12159.4|12157.4|12168.4|12166.4|12158.4|12156.4|298
1598936700000|2020-09-01 05:05:00|12159.5|12157.5|12159.4|12157.4|12161.9|12159.9|12158.9|12156.9|173
1598937000000|2020-09-01 05:10:00|12159.3|12157.3|12162.2|12160.2|12162.9|12160.9|12159.3|12157.3|135
1598937300000|2020-09-01 05:15:00|12162.3|12160.3|12165.4|12163.4|12166.7|12164.7|12160.8|12158.8|222
1598937600000|2020-09-01 05:20:00|12165.3|12163.3|12167|12165|12169.5|12167.5|12164.8|12162.8|290
1598937900000|2020-09-01 05:25:00|12167.2|12165.2|12173.7|12171.7|12175.9|12173.9|12166.9|12164.9|439
1598938200000|2020-09-01 05:30:00|12173.5|12171.5|12175.5|12173.5|12176.8|12174.8|12169.7|12167.7|458
1598938500000|2020-09-01 05:35:00|12175.4|12173.4|12173|12171|12176.4|12174.4|12172.2|12170.2|184
1598938800000|2020-09-01 05:40:00|12173.2|12171.2|12166.3|12164.3|12173.7|12171.7|12165.5|12163.5|258
1598939100000|2020-09-01 05:45:00|12166.5|12164.5|12168.8|12166.8|12170.2|12168.2|12165.5|12163.5|228
1598939400000|2020-09-01 05:50:00|12168.7|12166.7|12171.8|12169.8|12173.2|12171.2|12167.7|12165.7|220
1598939700000|2020-09-01 05:55:00|12171.9|12169.9|12170.4|12168.4|12172.5|12170.5|12170.2|12168.2|150
1598940000000|2020-09-01 06:00:00|12169.7|12167.7|12169.4|12167.4|12173.8|12171.8|12165.2|12163.2|499
1598940300000|2020-09-01 06:05:00|12169.8|12167.8|12171.8|12169.8|12172.2|12170.2|12167.2|12165.2|225
1598940600000|2020-09-01 06:10:00|12171.7|12169.7|12172.3|12170.3|12173|12171|12167.7|12165.7|225
1598940900000|2020-09-01 06:15:00|12172.4|12170.4|12180.9|12178.9|12183.3|12181.3|12171.4|12169.4|898
1598941200000|2020-09-01 06:20:00|12180|12178|12173.9|12171.9|12180.4|12178.4|12173|12171|407
1598941500000|2020-09-01 06:25:00|12173.8|12171.8|12172|12170|12178.2|12176.2|12171.7|12169.7|269
1598941800000|2020-09-01 06:30:00|12172.2|12170.2|12181.8|12179.8|12181.8|12179.8|12172.2|12170.2|285
1598942100000|2020-09-01 06:35:00|12181.7|12179.7|12188.2|12186.2|12188.4|12186.4|12181.4|12179.4|733
1598942400000|2020-09-01 06:40:00|12188.3|12186.3|12191.4|12189.4|12191.9|12189.9|12186.9|12184.9|618
1598942700000|2020-09-01 06:45:00|12191.2|12189.2|12188.5|12186.5|12194.3|12192.3|12187|12185|486
1598943000000|2020-09-01 06:50:00|12188.4|12186.4|12192.4|12190.4|12193.9|12191.9|12187.2|12185.2|401
1598943300000|2020-09-01 06:55:00|12192.3|12190.3|12196.2|12194.2|12196.2|12194.2|12189|12187|513
1598943600000|2020-09-01 07:00:00|12196.4|12194.4|12195.8|12193.8|12196.7|12194.7|12190|12188|1157
1598943900000|2020-09-01 07:05:00|12195.5|12193.5|12194.2|12192.2|12199.4|12197.4|12192.9|12190.9|968
1598944200000|2020-09-01 07:10:00|12193.7|12191.7|12194.4|12192.4|12196.9|12194.9|12191.7|12189.7|824
1598944500000|2020-09-01 07:15:00|12194.9|12192.9|12198.4|12196.4|12200.2|12198.2|12193.5|12191.5|1000
1598944800000|2020-09-01 07:20:00|12198.7|12196.7|12218.5|12216.5|12226.5|12224.5|12198.2|12196.2|2799
1598945100000|2020-09-01 07:25:00|12218.4|12216.4|12220.4|12218.4|12224|12222|12217.5|12215.5|843
1598945400000|2020-09-01 07:30:00|12221.2|12219.2|12226|12224|12231.8|12229.8|12218.7|12216.7|1376
1598945700000|2020-09-01 07:35:00|12226.5|12224.5|12226.4|12224.4|12228.7|12226.7|12223.7|12221.7|869
1598946000000|2020-09-01 07:40:00|12225.9|12223.9|12230.9|12228.9|12235.5|12233.5|12225.2|12223.2|962
1598946300000|2020-09-01 07:45:00|12231.2|12229.2|12234.8|12232.8|12238|12236|12229|12227|646
1598946600000|2020-09-01 07:50:00|12234.9|12232.9|12230.8|12228.8|12237.3|12235.3|12229.4|12227.4|580
1598946900000|2020-09-01 07:55:00|12230.7|12228.7|12231.9|12229.9|12237.8|12235.8|12230.7|12228.7|677
1598947200000|2020-09-01 08:00:00|12232.5|12230.5|12216.9|12214.9|12232.9|12230.9|12215.9|12213.9|1646
1598947500000|2020-09-01 08:05:00|12216.8|12214.8|12215.7|12213.7|12219.7|12217.7|12213.9|12211.9|804
1598947800000|2020-09-01 08:10:00|12215.8|12213.8|12219.8|12217.8|12223.3|12221.3|12214.3|12212.3|732
1598948100000|2020-09-01 08:15:00|12219.7|12217.7|12222.3|12220.3|12227.7|12225.7|12216|12214|898
1598948400000|2020-09-01 08:20:00|12222.4|12220.4|12224.4|12222.4|12224.7|12222.7|12218.3|12216.3|602
1598948700000|2020-09-01 08:25:00|12224.7|12222.7|12228.8|12226.8|12233.2|12231.2|12223.7|12221.7|837
1598949000000|2020-09-01 08:30:00|12228.9|12226.9|12227.2|12225.2|12230.9|12228.9|12222.9|12220.9|605
1598949300000|2020-09-01 08:35:00|12226.9|12224.9|12226|12224|12230.3|12228.3|12225.2|12223.2|468
1598949600000|2020-09-01 08:40:00|12226.2|12224.2|12221.3|12219.3|12228.4|12226.4|12221|12219|892
1598949900000|2020-09-01 08:45:00|12221.4|12219.4|12225.4|12223.4|12227.7|12225.7|12219.4|12217.4|370
1598950200000|2020-09-01 08:50:00|12225.8|12223.8|12217.5|12215.5|12227.9|12225.9|12216.9|12214.9|542
1598950500000|2020-09-01 08:55:00|12217.7|12215.7|12218.5|12216.5|12221.9|12219.9|12213.2|12211.2|762
1598950800000|2020-09-01 09:00:00|12218.4|12216.4|12224|12222|12224.3|12222.3|12216.8|12214.8|513
1598951100000|2020-09-01 09:05:00|12223.9|12221.9|12226.9|12224.9|12227.2|12225.2|12219.7|12217.7|653
1598951400000|2020-09-01 09:10:00|12227|12225|12232.7|12230.7|12233.5|12231.5|12226.7|12224.7|677
1598951700000|2020-09-01 09:15:00|12232.5|12230.5|12237|12235|12237.7|12235.7|12230.4|12228.4|664
1598952000000|2020-09-01 09:20:00|12236.9|12234.9|12239|12237|12241.8|12239.8|12236.9|12234.9|737
1598952300000|2020-09-01 09:25:00|12239.4|12237.4|12240.2|12238.2|12241.5|12239.5|12238.4|12236.4|312
1598952600000|2020-09-01 09:30:00|12240.4|12238.4|12240.2|12238.2|12241.5|12239.5|12237.7|12235.7|349
1598952900000|2020-09-01 09:35:00|12239.9|12237.9|12251.3|12249.3|12252.4|12250.4|12239.9|12237.9|971
1598953200000|2020-09-01 09:40:00|12251.2|12249.2|12248.2|12246.2|12252.4|12250.4|12247.2|12245.2|705
1598953500000|2020-09-01 09:45:00|12248.4|12246.4|12248.2|12246.2|12251.2|12249.2|12247.8|12245.8|422
1598953800000|2020-09-01 09:50:00|12247.9|12245.9|12248.4|12246.4|12252.3|12250.3|12246.7|12244.7|383
1598954100000|2020-09-01 09:55:00|12248.7|12246.7|12242.3|12240.3|12248.8|12246.8|12239.8|12237.8|655
1598954400000|2020-09-01 10:00:00|12241.9|12239.9|12243.5|12241.5|12244|12242|12236.7|12234.7|452
1598954700000|2020-09-01 10:05:00|12243|12241|12241.2|12239.2|12245.2|12243.2|12240.7|12238.7|353
1598955000000|2020-09-01 10:10:00|12240.9|12238.9|12238.8|12236.8|12242|12240|12236.7|12234.7|411
1598955300000|2020-09-01 10:15:00|12238.7|12236.7|12239.4|12237.4|12240.9|12238.9|12236.3|12234.3|331
1598955600000|2020-09-01 10:20:00|12239.5|12237.5|12238.9|12236.9|12240.8|12238.8|12235|12233|333
1598955900000|2020-09-01 10:25:00|12238.8|12236.8|12240.4|12238.4|12242.8|12240.8|12237.4|12235.4|350
1598956200000|2020-09-01 10:30:00|12240.5|12238.5|12241.2|12239.2|12241.3|12239.3|12237.9|12235.9|211
1598956500000|2020-09-01 10:35:00|12241|12239|12236.8|12234.8|12243|12241|12236.7|12234.7|299
1598956800000|2020-09-01 10:40:00|12236.7|12234.7|12238.2|12236.2|12242.4|12240.4|12236.5|12234.5|272
1598957100000|2020-09-01 10:45:00|12238.3|12236.3|12236.7|12234.7|12241.3|12239.3|12236.7|12234.7|295
1598957400000|2020-09-01 10:50:00|12236.8|12234.8|12240.4|12238.4|12240.5|12238.5|12235.8|12233.8|283
1598957700000|2020-09-01 10:55:00|12240.5|12238.5|12244.9|12242.9|12247|12245|12239.3|12237.3|573
1598958000000|2020-09-01 11:00:00|12243.3|12241.3|12237.9|12235.9|12244.2|12242.2|12237|12235|570
1598958300000|2020-09-01 11:05:00|12238|12236|12238.3|12236.3|12239.7|12237.7|12234.9|12232.9|531
1598958600000|2020-09-01 11:10:00|12238.2|12236.2|12228|12226|12238.4|12236.4|12226|12224|742
1598958900000|2020-09-01 11:15:00|12227.9|12225.9|12228.2|12226.2|12230.5|12228.5|12222.3|12220.3|923
1598959200000|2020-09-01 11:20:00|12227.9|12225.9|12227.9|12225.9|12228.4|12226.4|12224.4|12222.4|429
1598959500000|2020-09-01 11:25:00|12228.2|12226.2|12218.5|12216.5|12228.2|12226.2|12215.8|12213.8|996
1598959800000|2020-09-01 11:30:00|12218.7|12216.7|12210|12208|12221.4|12219.4|12206.8|12204.8|1139
1598960100000|2020-09-01 11:35:00|12210.2|12208.2|12218.7|12216.7|12220.5|12218.5|12209|12207|713
1598960400000|2020-09-01 11:40:00|12218.4|12216.4|12216.3|12214.3|12219.5|12217.5|12214.4|12212.4|483
1598960700000|2020-09-01 11:45:00|12216.2|12214.2|12213.9|12211.9|12218.7|12216.7|12211.8|12209.8|556
1598961000000|2020-09-01 11:50:00|12213.7|12211.7|12214.4|12212.4|12214.5|12212.5|12210.5|12208.5|534
1598961300000|2020-09-01 11:55:00|12214.3|12212.3|12213.4|12211.4|12216.3|12214.3|12210.9|12208.9|451
1598961600000|2020-09-01 12:00:00|12212.9|12210.9|12221.7|12219.7|12222|12220|12211.8|12209.8|916
1598961900000|2020-09-01 12:05:00|12222.2|12220.2|12223.5|12221.5|12226|12224|12219.9|12217.9|818
1598962200000|2020-09-01 12:10:00|12224|12222|12224.7|12222.7|12226.3|12224.3|12222.3|12220.3|445
1598962500000|2020-09-01 12:15:00|12224.5|12222.5|12227.2|12225.2|12231.2|12229.2|12224.2|12222.2|764
1598962800000|2020-09-01 12:20:00|12227.4|12225.4|12223.8|12221.8|12229.4|12227.4|12221.8|12219.8|3857
1598963100000|2020-09-01 12:25:00|12223.7|12221.7|12224.9|12222.9|12226.2|12224.2|12220.5|12218.5|1555
1598963400000|2020-09-01 12:30:00|12225.2|12223.2|12231.4|12229.4|12234.4|12232.4|12225.2|12223.2|1220
1598963700000|2020-09-01 12:35:00|12231.5|12229.5|12215.5|12213.5|12232.2|12230.2|12212.4|12210.4|4503
1598964000000|2020-09-01 12:40:00|12215.2|12213.2|12220.9|12218.9|12222.9|12220.9|12210.4|12208.4|1144
1598964300000|2020-09-01 12:45:00|12220.7|12218.7|12220.3|12218.3|12221.9|12219.9|12215.2|12213.2|874
1598964600000|2020-09-01 12:50:00|12220.5|12218.5|12212.5|12210.5|12221.4|12219.4|12212.3|12210.3|907
1598964900000|2020-09-01 12:55:00|12212.4|12210.4|12192.9|12190.9|12215.4|12213.4|12190.7|12188.7|3344
1598965200000|2020-09-01 13:00:00|12192.2|12190.2|12186.9|12184.9|12192.4|12190.4|12176.7|12174.7|3492
1598965500000|2020-09-01 13:05:00|12186.8|12184.8|12182.4|12180.4|12189.4|12187.4|12175.7|12173.7|3038
1598965800000|2020-09-01 13:10:00|12182.3|12180.3|12183.8|12181.8|12184.8|12182.8|12174.9|12172.9|6042
1598966100000|2020-09-01 13:15:00|12183.7|12181.7|12192.2|12190.2|12193.5|12191.5|12176.2|12174.2|2852
1598966400000|2020-09-01 13:20:00|12192.4|12190.4|12192.4|12190.4|12197.9|12195.9|12189.4|12187.4|3377
1598966700000|2020-09-01 13:25:00|12192.8|12190.8|12202.7|12200.7|12202.7|12200.7|12187.2|12185.2|3198
1598967000000|2020-09-01 13:30:00|12202.2|12201.2|12148.7|12147.7|12205.7|12204.7|12130.4|12129.4|23490
1598967300000|2020-09-01 13:35:00|12147.9|12146.9|12166.7|12165.7|12178.4|12177.4|12129.2|12128.2|12304
1598967600000|2020-09-01 13:40:00|12167.3|12166.3|12182.4|12181.4|12195.2|12194.2|12165.9|12164.9|8097
1598967900000|2020-09-01 13:45:00|12183.8|12182.8|12187.7|12186.7|12203.9|12202.9|12183.4|12182.4|8304
1598968200000|2020-09-01 13:50:00|12187|12186|12204.5|12203.5|12216.2|12215.2|12181.7|12180.7|10037
1598968500000|2020-09-01 13:55:00|12204.4|12203.4|12201.8|12200.8|12217.7|12216.7|12197.4|12196.4|6243
1598968800000|2020-09-01 14:00:00|12204.8|12203.8|12232.7|12231.7|12243|12242|12195.9|12194.9|13723
1598969100000|2020-09-01 14:05:00|12232.9|12231.9|12224.5|12223.5|12246.2|12245.2|12219.7|12218.7|9458
1598969400000|2020-09-01 14:10:00|12226.2|12225.2|12213|12212|12239.1|12238.1|12209.3|12208.3|7228
1598969700000|2020-09-01 14:15:00|12212.8|12211.8|12237|12236|12242.6|12241.6|12205.5|12204.5|9614
1598970000000|2020-09-01 14:20:00|12236.8|12235.8|12251.1|12250.1|12254.8|12253.8|12227.1|12226.1|9716
1598970300000|2020-09-01 14:25:00|12251.3|12250.3|12275.3|12274.3|12275.3|12274.3|12246.7|12245.7|10331
1598970600000|2020-09-01 14:30:00|12275.6|12274.6|12257.6|12256.6|12275.6|12274.6|12254.2|12253.2|6876
1598970900000|2020-09-01 14:35:00|12258.3|12257.3|12256.3|12255.3|12265.8|12264.8|12243.6|12242.6|6949
1598971200000|2020-09-01 14:40:00|12256.6|12255.6|12239.8|12238.8|12261.6|12260.6|12231.1|12230.1|6943
1598971500000|2020-09-01 14:45:00|12240.1|12239.1|12247.6|12246.6|12261.6|12260.6|12234.8|12233.8|5951
1598971800000|2020-09-01 14:50:00|12247.7|12246.7|12234.1|12233.1|12256.1|12255.1|12232.8|12231.8|5430
1598972100000|2020-09-01 14:55:00|12233.7|12232.7|12227.1|12226.1|12250.5|12249.5|12224.3|12223.3|7580
1598972400000|2020-09-01 15:00:00|12229|12228|12223.6|12222.6|12236.3|12235.3|12217.6|12216.6|6748
1598972700000|2020-09-01 15:05:00|12223.7|12222.7|12238|12237|12239.2|12238.2|12223.7|12222.7|4805
1598973000000|2020-09-01 15:10:00|12237.2|12236.2|12253.2|12252.2|12254|12253|12231.7|12230.7|4927
1598973300000|2020-09-01 15:15:00|12253.1|12252.1|12238.1|12237.1|12254.5|12253.5|12232.8|12231.8|4645
1598973600000|2020-09-01 15:20:00|12237.8|12236.8|12217|12216|12239.6|12238.6|12210.1|12209.1|9939
1598973900000|2020-09-01 15:25:00|12216.8|12215.8|12233.1|12232.1|12234.1|12233.1|12212.1|12211.1|7210
1598974200000|2020-09-01 15:30:00|12232.6|12231.6|12226.1|12225.1|12239.1|12238.1|12219.3|12218.3|4184
1598974500000|2020-09-01 15:35:00|12226.3|12225.3|12232.8|12231.8|12238.8|12237.8|12226.1|12225.1|3766
1598974800000|2020-09-01 15:40:00|12233.2|12232.2|12229.7|12228.7|12238|12237|12213.7|12212.7|4441
1598975100000|2020-09-01 15:45:00|12230|12229|12230.7|12229.7|12230.7|12229.7|12219.1|12218.1|3035
1598975400000|2020-09-01 15:50:00|12230.3|12229.3|12222.6|12221.6|12238.5|12237.5|12222.5|12221.5|3273
1598975700000|2020-09-01 15:55:00|12222.8|12221.8|12226.3|12225.3|12230.2|12229.2|12220.6|12219.6|2824
1598976000000|2020-09-01 16:00:00|12226.3|12225.3|12236.8|12235.8|12238.1|12237.1|12223.1|12222.1|3040
1598976300000|2020-09-01 16:05:00|12237|12236|12248.5|12247.5|12252.2|12251.2|12237|12236|4734
1598976600000|2020-09-01 16:10:00|12248.3|12247.3|12257.3|12256.3|12263|12262|12243.1|12242.1|3473
1598976900000|2020-09-01 16:15:00|12257.7|12256.7|12256.6|12255.6|12260.7|12259.7|12253.1|12252.1|1883
1598977200000|2020-09-01 16:20:00|12256.7|12255.7|12244.2|12243.2|12259.3|12258.3|12243.7|12242.7|2919
1598977500000|2020-09-01 16:25:00|12244.1|12243.1|12248.1|12247.1|12253.3|12252.3|12243.2|12242.2|2523
1598977800000|2020-09-01 16:30:00|12248|12247|12254.6|12253.6|12257.3|12256.3|12247.3|12246.3|2297
1598978100000|2020-09-01 16:35:00|12254.3|12253.3|12245.7|12244.7|12257.7|12256.7|12245.3|12244.3|1917
1598978400000|2020-09-01 16:40:00|12245.8|12244.8|12245.6|12244.6|12249.1|12248.1|12235.5|12234.5|2923
1598978700000|2020-09-01 16:45:00|12245.7|12244.7|12246.5|12245.5|12254.1|12253.1|12243.6|12242.6|2362
1598979000000|2020-09-01 16:50:00|12246.6|12245.6|12256|12255|12258.5|12257.5|12244.5|12243.5|2378
1598979300000|2020-09-01 16:55:00|12255.5|12254.5|12256.6|12255.6|12260|12259|12252|12251|2056
1598979600000|2020-09-01 17:00:00|12257.1|12256.1|12241.5|12240.5|12257.1|12256.1|12241|12240|2386
1598979900000|2020-09-01 17:05:00|12241.6|12240.6|12248.8|12247.8|12251.2|12250.2|12241.6|12240.6|1740
1598980200000|2020-09-01 17:10:00|12249|12248|12247.6|12246.6|12250.8|12249.8|12240.2|12239.2|1728
1598980500000|2020-09-01 17:15:00|12247.8|12246.8|12255.7|12254.7|12256.8|12255.8|12246.1|12245.1|2302
1598980800000|2020-09-01 17:20:00|12256.3|12255.3|12257.3|12256.3|12258.5|12257.5|12249.8|12248.8|2062
1598981100000|2020-09-01 17:25:00|12257.1|12256.1|12260.5|12259.5|12265|12264|12253.8|12252.8|3854
1598981400000|2020-09-01 17:30:00|12260.3|12259.3|12258.3|12257.3|12265|12264|12256.8|12255.8|1605
1598981700000|2020-09-01 17:35:00|12258.1|12257.1|12272.3|12271.3|12273.1|12272.1|12258.1|12257.1|2622
1598982000000|2020-09-01 17:40:00|12272.2|12271.2|12286.1|12285.1|12289.1|12288.1|12272.2|12271.2|5192
1598982300000|2020-09-01 17:45:00|12286|12285|12280.8|12279.8|12287.6|12286.6|12278|12277|2798
1598982600000|2020-09-01 17:50:00|12281|12280|12279|12278|12281.3|12280.3|12272.5|12271.5|2756
1598982900000|2020-09-01 17:55:00|12278.8|12277.8|12274.8|12273.8|12281.8|12280.8|12274.6|12273.6|1608
1598983200000|2020-09-01 18:00:00|12275.3|12274.3|12266.1|12265.1|12276.1|12275.1|12262.6|12261.6|3221
1598983500000|2020-09-01 18:05:00|12266.3|12265.3|12268.1|12267.1|12272.3|12271.3|12264.1|12263.1|2218
1598983800000|2020-09-01 18:10:00|12268|12267|12277.1|12276.1|12277.8|12276.8|12268|12267|2768
1598984100000|2020-09-01 18:15:00|12277.6|12276.6|12283.1|12282.1|12283.3|12282.3|12273.8|12272.8|2706
1598984400000|2020-09-01 18:20:00|12283.2|12282.2|12283.8|12282.8|12285|12284|12277.8|12276.8|3334
1598984700000|2020-09-01 18:25:00|12283.7|12282.7|12282.1|12281.1|12284.5|12283.5|12275.5|12274.5|3131
1598985000000|2020-09-01 18:30:00|12281.8|12280.8|12279.3|12278.3|12284.5|12283.5|12278.6|12277.6|1771
1598985300000|2020-09-01 18:35:00|12279.5|12278.5|12275.1|12274.1|12279.8|12278.8|12272.5|12271.5|2655
1598985600000|2020-09-01 18:40:00|12275.2|12274.2|12269.8|12268.8|12278.5|12277.5|12268.2|12267.2|2680
1598985900000|2020-09-01 18:45:00|12269.7|12268.7|12270.5|12269.5|12272.3|12271.3|12260.6|12259.6|3246
1598986200000|2020-09-01 18:50:00|12270.6|12269.6|12280.2|12279.2|12280.7|12279.7|12267.6|12266.6|3382
1598986500000|2020-09-01 18:55:00|12280.1|12279.1|12279.8|12278.8|12284.6|12283.6|12276|12275|2999
1598986800000|2020-09-01 19:00:00|12280|12279|12278.1|12277.1|12284|12283|12276.1|12275.1|2244
1598987100000|2020-09-01 19:05:00|12278.2|12277.2|12287.1|12286.1|12288.5|12287.5|12276.5|12275.5|2789
1598987400000|2020-09-01 19:10:00|12287|12286|12272.8|12271.8|12288.5|12287.5|12272.6|12271.6|3829
1598987700000|2020-09-01 19:15:00|12273.1|12272.1|12279.6|12278.6|12281.8|12280.8|12273.1|12272.1|2572
1598988000000|2020-09-01 19:20:00|12279.3|12278.3|12284.5|12283.5|12285|12284|12278|12277|2246
1598988300000|2020-09-01 19:25:00|12284.6|12283.6|12272.7|12271.7|12289.3|12288.3|12269.6|12268.6|4328
1598988600000|2020-09-01 19:30:00|12272.6|12271.6|12266.6|12265.6|12277.5|12276.5|12264|12263|3915
1598988900000|2020-09-01 19:35:00|12267|12266|12273.1|12272.1|12276.1|12275.1|12265.2|12264.2|3332
1598989200000|2020-09-01 19:40:00|12273.2|12272.2|12285.2|12284.2|12286.7|12285.7|12269.5|12268.5|4822
1598989500000|2020-09-01 19:45:00|12285.2|12284.2|12267.8|12266.8|12285.8|12284.8|12267.8|12266.8|3808
1598989800000|2020-09-01 19:50:00|12265.8|12264.8|12271.8|12270.8|12274.4|12273.4|12261.8|12260.8|6395
1598990100000|2020-09-01 19:55:00|12272|12271|12297.2|12296.2|12302.8|12301.8|12266.3|12265.3|13297
1598990400000|2020-09-01 20:00:00|12297|12296|12303.7|12301.7|12309.2|12307.2|12295.8|12293.8|5161
1598990700000|2020-09-01 20:05:00|12304.2|12302.2|12305.9|12303.9|12317.1|12315.1|12303.8|12301.8|2527
1598991000000|2020-09-01 20:10:00|12307.2|12305.2|12316.5|12311.5|12317|12313.8|12306.3|12304.3|1746
1598991300000|2020-09-01 20:15:00|12316.2|12311.2|12312.5|12307.5|12316.3|12311.3|12311.6|12306.6|0
1598991600000|2020-09-01 20:20:00|12312.4|12307.4|12310.8|12305.8|12312.4|12307.4|12310.6|12305.6|0
1598991900000|2020-09-01 20:25:00|12310.9|12305.9|12311|12306|12311.4|12306.4|12310.4|12305.4|0
1598992200000|2020-09-01 20:30:00|12314.9|12312.9|12324.2|12322.2|12326.2|12324.2|12308.9|12306.9|1084
1598992500000|2020-09-01 20:35:00|12323.2|12321.2|12317.9|12315.9|12324.2|12322.2|12317.9|12315.9|421
1598992800000|2020-09-01 20:40:00|12318.2|12316.2|12321.4|12319.4|12321.4|12319.4|12315.4|12313.4|420
1598993100000|2020-09-01 20:45:00|12321.7|12319.7|12322.4|12320.4|12322.4|12320.4|12317.4|12315.4|417
1598993400000|2020-09-01 20:50:00|12323.2|12321.2|12327.2|12325.2|12328.4|12326.4|12322.2|12320.2|462
1598993700000|2020-09-01 20:55:00|12326.9|12324.9|12332.8|12327.8|12332.9|12328.9|12323.7|12321.7|613
1598994000000|2020-09-01 21:00:00|12332.7|12327.7|12329.3|12324.3|12332.9|12327.9|12329.3|12324.3|0
1598994300000|2020-09-01 21:05:00|12329.4|12324.4|12329.1|12324.1|12329.4|12324.4|12328.2|12323.2|0
1598994600000|2020-09-01 21:10:00|12329|12324|12328.8|12323.8|12329.2|12324.2|12328.4|12323.4|0
1598994900000|2020-09-01 21:15:00|12328.5|12323.5|12328|12323|12329.2|12324.2|12328|12323|0
1598995200000|2020-09-01 21:20:00|12327.9|12322.9|12328.7|12323.7|12329.3|12324.3|12327.4|12322.4|0
1598995500000|2020-09-01 21:25:00|12329|12324|12328.7|12323.7|12329.9|12324.9|12328.5|12323.5|0
1598995800000|2020-09-01 21:30:00|12328.6|12323.6|12328.6|12323.6|12329|12324|12328.3|12323.3|0
1598996100000|2020-09-01 21:35:00|12328.7|12323.7|12329.4|12324.4|12329.4|12324.4|12327.6|12322.6|0
1598996400000|2020-09-01 21:40:00|12329.5|12324.5|12330|12325|12330.2|12325.2|12328.4|12323.4|0
1598996700000|2020-09-01 21:45:00|12329.9|12324.9|12329|12324|12330.2|12325.2|12329|12324|0
1598997000000|2020-09-01 21:50:00|12329.1|12324.1|12329.3|12324.3|12329.4|12324.4|12328.7|12323.7|0
1598997300000|2020-09-01 21:55:00|12329|12324|12328.8|12323.8|12329.2|12324.2|12328.7|12323.7|0
1598997600000|2020-09-01 22:00:00|12326.7|12324.7|12324.2|12322.2|12327.4|12325.4|12317.7|12315.7|652
1598997900000|2020-09-01 22:05:00|12324.1|12322.1|12320.6|12318.6|12324.9|12322.9|12320.3|12318.3|194
1598998200000|2020-09-01 22:10:00|12321.3|12319.3|12325.1|12323.1|12325.9|12323.9|12320.1|12318.1|128
1598998500000|2020-09-01 22:15:00|12324.1|12322.1|12324.7|12322.7|12326.8|12324.8|12323.4|12321.4|124
1598998800000|2020-09-01 22:20:00|12324.9|12322.9|12325.2|12323.2|12327.1|12325.1|12324.1|12322.1|111
1598999100000|2020-09-01 22:25:00|12325.3|12323.3|12324.8|12322.8|12328.1|12326.1|12324.6|12322.6|200
1598999400000|2020-09-01 22:30:00|12324.7|12322.7|12325.4|12323.4|12325.7|12323.7|12323.3|12321.3|200
1598999700000|2020-09-01 22:35:00|12325.6|12323.6|12325.4|12323.4|12326.8|12324.8|12324.9|12322.9|90
1599000000000|2020-09-01 22:40:00|12325.3|12323.3|12324.6|12322.6|12325.9|12323.9|12324.1|12322.1|90
1599000300000|2020-09-01 22:45:00|12324.3|12322.3|12324.4|12322.4|12326.1|12324.1|12323.1|12321.1|106
1599000600000|2020-09-01 22:50:00|12324.8|12322.8|12328.4|12326.4|12329.2|12327.2|12324.8|12322.8|170
1599000900000|2020-09-01 22:55:00|12328.6|12326.6|12330.8|12328.8|12333.4|12331.4|12327.9|12325.9|421
1599001200000|2020-09-01 23:00:00|12330.9|12328.9|12325.1|12323.1|12331.1|12329.1|12323.7|12321.7|344
1599001500000|2020-09-01 23:05:00|12324.9|12322.9|12327.3|12325.3|12327.8|12325.8|12324.8|12322.8|91
1599001800000|2020-09-01 23:10:00|12327.4|12325.4|12327.4|12325.4|12327.6|12325.6|12325.9|12323.9|60
1599002100000|2020-09-01 23:15:00|12327.3|12325.3|12329.6|12327.6|12330.2|12328.2|12326.2|12324.2|161
1599002400000|2020-09-01 23:20:00|12329.7|12327.7|12345.7|12343.7|12348.3|12346.3|12329.7|12327.7|1239
1599002700000|2020-09-01 23:25:00|12345.3|12343.3|12344.6|12342.6|12350.2|12348.2|12343.6|12341.6|449
1599003000000|2020-09-01 23:30:00|12344.4|12342.4|12340.4|12338.4|12345.1|12343.1|12339.9|12337.9|384
1599003300000|2020-09-01 23:35:00|12340.6|12338.6|12341.6|12339.6|12344.3|12342.3|12339.8|12337.8|165
1599003600000|2020-09-01 23:40:00|12341.3|12339.3|12342.6|12340.6|12342.9|12340.9|12340.6|12338.6|213
1599003900000|2020-09-01 23:45:00|12342.7|12340.7|12350.9|12348.9|12352.1|12350.1|12341.4|12339.4|702
1599004200000|2020-09-01 23:50:00|12351.3|12349.3|12353.6|12351.6|12354.8|12352.8|12350.8|12348.8|763
1599004500000|2020-09-01 23:55:00|12353.9|12351.9|12362.7|12360.7|12364.1|12362.1|12353.9|12351.9|890
1599004800000|2020-09-02 00:00:00|12362.6|12360.6|12368.3|12366.3|12368.8|12366.8|12356.7|12354.7|911
1599005100000|2020-09-02 00:05:00|12368.7|12366.7|12374.8|12372.8|12375.9|12373.9|12366.1|12364.1|1317
1599005400000|2020-09-02 00:10:00|12374.6|12372.6|12377.8|12375.8|12380.1|12378.1|12372.6|12370.6|922
1599005700000|2020-09-02 00:15:00|12377.7|12375.7|12381.6|12379.6|12384.1|12382.1|12377.4|12375.4|873
1599006000000|2020-09-02 00:20:00|12381.7|12379.7|12380.4|12378.4|12383.1|12381.1|12375.4|12373.4|827
1599006300000|2020-09-02 00:25:00|12380.3|12378.3|12383.1|12381.1|12384.9|12382.9|12377.9|12375.9|429
1599006600000|2020-09-02 00:30:00|12382.9|12380.9|12382.4|12380.4|12383.6|12381.6|12379.3|12377.3|396
1599006900000|2020-09-02 00:35:00|12381.8|12379.8|12392.3|12390.3|12395.4|12393.4|12379.2|12377.2|1078
1599007200000|2020-09-02 00:40:00|12392.2|12390.2|12409.4|12407.4|12418.8|12416.8|12392.1|12390.1|1623
1599007500000|2020-09-02 00:45:00|12409.8|12407.8|12405.3|12403.3|12414.3|12412.3|12405.2|12403.2|1017
1599007800000|2020-09-02 00:50:00|12405.2|12403.2|12400.9|12398.9|12406.4|12404.4|12399.4|12397.4|659
1599008100000|2020-09-02 00:55:00|12400.8|12398.8|12390.4|12388.4|12405.4|12403.4|12390.3|12388.3|1111
1599008400000|2020-09-02 01:00:00|12390.2|12388.2|12390.2|12388.2|12391.9|12389.9|12387.2|12385.2|958
1599008700000|2020-09-02 01:05:00|12390.4|12388.4|12394.4|12392.4|12397.4|12395.4|12385.2|12383.2|884
1599009000000|2020-09-02 01:10:00|12394.6|12392.6|12388.9|12386.9|12394.6|12392.6|12386.9|12384.9|369
1599009300000|2020-09-02 01:15:00|12389.1|12387.1|12380.7|12378.7|12389.7|12387.7|12380.4|12378.4|806
1599009600000|2020-09-02 01:20:00|12380.6|12378.6|12381.4|12379.4|12383.3|12381.3|12379.8|12377.8|387
1599009900000|2020-09-02 01:25:00|12381.6|12379.6|12380.3|12378.3|12384.6|12382.6|12379.4|12377.4|483
1599010200000|2020-09-02 01:30:00|12380.1|12378.1|12381.7|12379.7|12383.1|12381.1|12376.2|12374.2|600
1599010500000|2020-09-02 01:35:00|12381.6|12379.6|12383.3|12381.3|12383.7|12381.7|12378.3|12376.3|860
1599010800000|2020-09-02 01:40:00|12383.4|12381.4|12388.3|12386.3|12388.4|12386.4|12379.8|12377.8|615
1599011100000|2020-09-02 01:45:00|12388.7|12386.7|12386.9|12384.9|12388.8|12386.8|12383.3|12381.3|569
1599011400000|2020-09-02 01:50:00|12387.1|12385.1|12384.2|12382.2|12387.2|12385.2|12382.7|12380.7|347
1599011700000|2020-09-02 01:55:00|12384.4|12382.4|12379.6|12377.6|12385.7|12383.7|12377.1|12375.1|389
1599012000000|2020-09-02 02:00:00|12379.7|12377.7|12374.1|12372.1|12380.9|12378.9|12371.2|12369.2|616
1599012300000|2020-09-02 02:05:00|12374.2|12372.2|12376.8|12374.8|12377.6|12375.6|12369.9|12367.9|458
1599012600000|2020-09-02 02:10:00|12376.9|12374.9|12379.7|12377.7|12380.2|12378.2|12375.3|12373.3|231
1599012900000|2020-09-02 02:15:00|12379.9|12377.9|12378.8|12376.8|12380.6|12378.6|12377.9|12375.9|179
1599013200000|2020-09-02 02:20:00|12378.9|12376.9|12391.4|12389.4|12391.9|12389.9|12378.4|12376.4|465
1599013500000|2020-09-02 02:25:00|12391.3|12389.3|12388.3|12386.3|12391.9|12389.9|12387.4|12385.4|353
1599013800000|2020-09-02 02:30:00|12388.2|12386.2|12385.7|12383.7|12388.3|12386.3|12384.9|12382.9|214
1599014100000|2020-09-02 02:35:00|12385.6|12383.6|12386.6|12384.6|12388.4|12386.4|12384.3|12382.3|211
1599014400000|2020-09-02 02:40:00|12386.7|12384.7|12381.3|12379.3|12387.9|12385.9|12381.3|12379.3|210
1599014700000|2020-09-02 02:45:00|12381.2|12379.2|12376.3|12374.3|12381.2|12379.2|12375.6|12373.6|484
1599015000000|2020-09-02 02:50:00|12376.4|12374.4|12373.8|12371.8|12376.7|12374.7|12370.4|12368.4|454
1599015300000|2020-09-02 02:55:00|12374.1|12372.1|12379.9|12377.9|12380.6|12378.6|12373.1|12371.1|305
1599015600000|2020-09-02 03:00:00|12380.1|12378.1|12380.8|12378.8|12381.1|12379.1|12377.6|12375.6|168
1599015900000|2020-09-02 03:05:00|12380.7|12378.7|12380.8|12378.8|12381.6|12379.6|12376.1|12374.1|230
1599016200000|2020-09-02 03:10:00|12381.1|12379.1|12384.9|12382.9|12385.9|12383.9|12381.1|12379.1|272
1599016500000|2020-09-02 03:15:00|12384.8|12382.8|12379.1|12377.1|12385.3|12383.3|12377.4|12375.4|345
1599016800000|2020-09-02 03:20:00|12378.8|12376.8|12379.2|12377.2|12379.9|12377.9|12378.1|12376.1|116
1599017100000|2020-09-02 03:25:00|12379.6|12377.6|12384.4|12382.4|12385.8|12383.8|12379.6|12377.6|283
1599017400000|2020-09-02 03:30:00|12385.2|12383.2|12383.8|12381.8|12385.2|12383.2|12383.2|12381.2|144
1599017700000|2020-09-02 03:35:00|12383.9|12381.9|12378.8|12376.8|12384.1|12382.1|12378.1|12376.1|258
1599018000000|2020-09-02 03:40:00|12378.7|12376.7|12378.1|12376.1|12379.6|12377.6|12376.1|12374.1|156
1599018300000|2020-09-02 03:45:00|12378.2|12376.2|12379.8|12377.8|12380.7|12378.7|12377.6|12375.6|105
1599018600000|2020-09-02 03:50:00|12379.9|12377.9|12376.6|12374.6|12380.7|12378.7|12374.4|12372.4|180
1599018900000|2020-09-02 03:55:00|12376.9|12374.9|12383.1|12381.1|12384.2|12382.2|12376.1|12374.1|215
1599019200000|2020-09-02 04:00:00|12383.2|12381.2|12383.7|12381.7|12384.9|12382.9|12381.6|12379.6|184
1599019500000|2020-09-02 04:05:00|12383.6|12381.6|12382.9|12380.9|12384.3|12382.3|12381.7|12379.7|135
1599019800000|2020-09-02 04:10:00|12383.1|12381.1|12383.8|12381.8|12383.8|12381.8|12380.2|12378.2|74
1599020100000|2020-09-02 04:15:00|12383.4|12381.4|12382.7|12380.7|12384.4|12382.4|12382.3|12380.3|74
1599020400000|2020-09-02 04:20:00|12382.8|12380.8|12385.6|12383.6|12386.1|12384.1|12379.9|12377.9|188
1599020700000|2020-09-02 04:25:00|12385.7|12383.7|12385.3|12383.3|12388.8|12386.8|12384.6|12382.6|279
1599021000000|2020-09-02 04:30:00|12385.2|12383.2|12379.2|12377.2|12385.3|12383.3|12376.2|12374.2|316
1599021300000|2020-09-02 04:35:00|12378.9|12376.9|12379.4|12377.4|12380.1|12378.1|12378.2|12376.2|77
1599021600000|2020-09-02 04:40:00|12379.6|12377.6|12380.1|12378.1|12381.7|12379.7|12378.8|12376.8|90
1599021900000|2020-09-02 04:45:00|12379.9|12377.9|12377.9|12375.9|12381.7|12379.7|12377.4|12375.4|108
1599022200000|2020-09-02 04:50:00|12378.3|12376.3|12379.2|12377.2|12381.2|12379.2|12377.3|12375.3|118
1599022500000|2020-09-02 04:55:00|12379.1|12377.1|12375.4|12373.4|12379.2|12377.2|12374.9|12372.9|159
1599022800000|2020-09-02 05:00:00|12375.2|12373.2|12372.3|12370.3|12375.2|12373.2|12371.1|12369.1|325
1599023100000|2020-09-02 05:05:00|12372.4|12370.4|12374.1|12372.1|12376.9|12374.9|12371.3|12369.3|225
1599023400000|2020-09-02 05:10:00|12374.4|12372.4|12376.2|12374.2|12377.3|12375.3|12371.6|12369.6|169
1599023700000|2020-09-02 05:15:00|12376.3|12374.3|12381.8|12379.8|12383.1|12381.1|12376.1|12374.1|247
1599024000000|2020-09-02 05:20:00|12381.7|12379.7|12378.3|12376.3|12384.8|12382.8|12377.6|12375.6|332
1599024300000|2020-09-02 05:25:00|12378.6|12376.6|12384.1|12382.1|12385.3|12383.3|12377.9|12375.9|457
1599024600000|2020-09-02 05:30:00|12383.9|12381.9|12384.6|12382.6|12385.2|12383.2|12382.4|12380.4|309
1599024900000|2020-09-02 05:35:00|12384.4|12382.4|12389.4|12387.4|12389.9|12387.9|12381.3|12379.3|348
1599025200000|2020-09-02 05:40:00|12389.6|12387.6|12388.2|12386.2|12392.1|12390.1|12386.6|12384.6|560
1599025500000|2020-09-02 05:45:00|12388.3|12386.3|12389.6|12387.6|12390.1|12388.1|12387.9|12385.9|78
1599025800000|2020-09-02 05:50:00|12389.4|12387.4|12389.1|12387.1|12389.6|12387.6|12386.7|12384.7|115
1599026100000|2020-09-02 05:55:00|12388.3|12386.3|12387.7|12385.7|12388.8|12386.8|12384.1|12382.1|152
1599026400000|2020-09-02 06:00:00|12388.1|12386.1|12399.6|12397.6|12401.6|12399.6|12388.1|12386.1|876
1599026700000|2020-09-02 06:05:00|12399.3|12397.3|12399.1|12397.1|12404.6|12402.6|12398.1|12396.1|510
1599027000000|2020-09-02 06:10:00|12398.8|12396.8|12403.3|12401.3|12404.9|12402.9|12395.9|12393.9|438
1599027300000|2020-09-02 06:15:00|12403.9|12401.9|12397.7|12395.7|12403.9|12401.9|12396.9|12394.9|370
1599027600000|2020-09-02 06:20:00|12397.9|12395.9|12395.1|12393.1|12400.4|12398.4|12394.4|12392.4|217
1599027900000|2020-09-02 06:25:00|12394.9|12392.9|12396.8|12394.8|12398.4|12396.4|12385.9|12383.9|533
1599028200000|2020-09-02 06:30:00|12396.7|12394.7|12396.4|12394.4|12396.7|12394.7|12390.2|12388.2|269
1599028500000|2020-09-02 06:35:00|12396.6|12394.6|12389.8|12387.8|12398.4|12396.4|12389.7|12387.7|299
1599028800000|2020-09-02 06:40:00|12391.8|12389.8|12398.4|12396.4|12400.6|12398.6|12391.4|12389.4|418
1599029100000|2020-09-02 06:45:00|12398.6|12396.6|12410.8|12408.8|12416.4|12414.4|12398.2|12396.2|1402
1599029400000|2020-09-02 06:50:00|12411.1|12409.1|12399.8|12397.8|12411.8|12409.8|12395.9|12393.9|688
1599029700000|2020-09-02 06:55:00|12399.4|12397.4|12402.4|12400.4|12405.6|12403.6|12399.4|12397.4|339
1599030000000|2020-09-02 07:00:00|12403.2|12401.2|12400.7|12398.7|12406.7|12404.7|12393.2|12391.2|903
1599030300000|2020-09-02 07:05:00|12400.4|12398.4|12403.2|12401.2|12411.7|12409.7|12398.7|12396.7|885
1599030600000|2020-09-02 07:10:00|12404.4|12402.4|12412.3|12410.3|12415.7|12413.7|12403.9|12401.9|747
1599030900000|2020-09-02 07:15:00|12412.6|12410.6|12410.6|12408.6|12418.1|12416.1|12408.9|12406.9|1017
1599031200000|2020-09-02 07:20:00|12410.8|12408.8|12423.7|12421.7|12430.8|12428.8|12410.6|12408.6|1407
1599031500000|2020-09-02 07:25:00|12423.9|12421.9|12422.6|12420.6|12428.9|12426.9|12422.4|12420.4|868
1599031800000|2020-09-02 07:30:00|12422.9|12420.9|12427.6|12425.6|12429.1|12427.1|12419.6|12417.6|894
1599032100000|2020-09-02 07:35:00|12427.4|12425.4|12432.1|12430.1|12436.4|12434.4|12427.4|12425.4|1121
1599032400000|2020-09-02 07:40:00|12432.3|12430.3|12435.4|12433.4|12440.9|12438.9|12431.7|12429.7|881
1599032700000|2020-09-02 07:45:00|12435.3|12433.3|12426.3|12424.3|12435.9|12433.9|12423.8|12421.8|1165
1599033000000|2020-09-02 07:50:00|12425.9|12423.9|12426.9|12424.9|12434.1|12432.1|12424.9|12422.9|564
1599033300000|2020-09-02 07:55:00|12427.1|12425.1|12424.9|12422.9|12431.1|12429.1|12424.4|12422.4|699
1599033600000|2020-09-02 08:00:00|12424.8|12422.8|12426.1|12424.1|12429.7|12427.7|12422.4|12420.4|731
1599033900000|2020-09-02 08:05:00|12426.8|12424.8|12425.6|12423.6|12436.7|12434.7|12425.3|12423.3|627
1599034200000|2020-09-02 08:10:00|12425.2|12423.2|12428.9|12426.9|12433.7|12431.7|12425.2|12423.2|540
1599034500000|2020-09-02 08:15:00|12428.7|12426.7|12434.1|12432.1|12435.7|12433.7|12428.3|12426.3|469
1599034800000|2020-09-02 08:20:00|12433.9|12431.9|12433.8|12431.8|12438.4|12436.4|12433.3|12431.3|520
1599035100000|2020-09-02 08:25:00|12433.6|12431.6|12436.2|12434.2|12436.9|12434.9|12432.7|12430.7|341
1599035400000|2020-09-02 08:30:00|12436.3|12434.3|12438.9|12436.9|12440.7|12438.7|12433.2|12431.2|472
1599035700000|2020-09-02 08:35:00|12439.1|12437.1|12438.4|12436.4|12444.7|12442.7|12437.2|12435.2|867
1599036000000|2020-09-02 08:40:00|12438.6|12436.6|12442.8|12440.8|12446.7|12444.7|12436.7|12434.7|823
1599036300000|2020-09-02 08:45:00|12442.6|12440.6|12436.8|12434.8|12446.7|12444.7|12434.3|12432.3|859
1599036600000|2020-09-02 08:50:00|12436.9|12434.9|12441.8|12439.8|12443.8|12441.8|12436.9|12434.9|610
1599036900000|2020-09-02 08:55:00|12441.9|12439.9|12451.1|12449.1|12451.1|12449.1|12439.1|12437.1|636
1599037200000|2020-09-02 09:00:00|12450.8|12448.8|12439.4|12437.4|12451.1|12449.1|12438.8|12436.8|846
1599037500000|2020-09-02 09:05:00|12439.2|12437.2|12442.1|12440.1|12444.9|12442.9|12438.8|12436.8|333
1599037800000|2020-09-02 09:10:00|12442.2|12440.2|12440.9|12438.9|12448.6|12446.6|12440.9|12438.9|565
1599038100000|2020-09-02 09:15:00|12441.3|12439.3|12447.8|12445.8|12448.1|12446.1|12440.9|12438.9|458
1599038400000|2020-09-02 09:20:00|12447.2|12445.2|12443.2|12441.2|12448.9|12446.9|12442.4|12440.4|514
1599038700000|2020-09-02 09:25:00|12442.8|12440.8|12444.8|12442.8|12445.6|12443.6|12441.8|12439.8|509
1599039000000|2020-09-02 09:30:00|12444.6|12442.6|12440.1|12438.1|12445.1|12443.1|12438.4|12436.4|488
1599039300000|2020-09-02 09:35:00|12439.9|12437.9|12438.7|12436.7|12441.9|12439.9|12435.9|12433.9|633
1599039600000|2020-09-02 09:40:00|12438.9|12436.9|12436.3|12434.3|12439.9|12437.9|12435.4|12433.4|431
1599039900000|2020-09-02 09:45:00|12436.6|12434.6|12440.6|12438.6|12441.2|12439.2|12434.4|12432.4|541
1599040200000|2020-09-02 09:50:00|12441.2|12439.2|12450.8|12448.8|12450.8|12448.8|12438.1|12436.1|611
1599040500000|2020-09-02 09:55:00|12450.9|12448.9|12460.4|12458.4|12467.3|12465.3|12446.8|12444.8|2325
1599040800000|2020-09-02 10:00:00|12460.6|12458.6|12454.1|12452.1|12464.4|12462.4|12453.9|12451.9|964
1599041100000|2020-09-02 10:05:00|12454.2|12452.2|12452.8|12450.8|12456.4|12454.4|12451.4|12449.4|411
1599041400000|2020-09-02 10:10:00|12452.7|12450.7|12450.4|12448.4|12454.2|12452.2|12449.3|12447.3|530
1599041700000|2020-09-02 10:15:00|12450.7|12448.7|12447.3|12445.3|12451.7|12449.7|12446.8|12444.8|297
1599042000000|2020-09-02 10:20:00|12447.6|12445.6|12443.4|12441.4|12448.1|12446.1|12441.9|12439.9|365
1599042300000|2020-09-02 10:25:00|12443.6|12441.6|12442.6|12440.6|12444.2|12442.2|12438.4|12436.4|541
1599042600000|2020-09-02 10:30:00|12442.4|12440.4|12439.3|12437.3|12442.4|12440.4|12436.6|12434.6|366
1599042900000|2020-09-02 10:35:00|12439.2|12437.2|12435.6|12433.6|12440.2|12438.2|12435.6|12433.6|296
1599043200000|2020-09-02 10:40:00|12435.1|12433.1|12444.8|12442.8|12444.8|12442.8|12433.6|12431.6|616
1599043500000|2020-09-02 10:45:00|12444.2|12442.2|12429.6|12427.6|12446.3|12444.3|12429.4|12427.4|806
1599043800000|2020-09-02 10:50:00|12428.7|12426.7|12426.6|12424.6|12433.7|12431.7|12423.4|12421.4|965
1599044100000|2020-09-02 10:55:00|12427.2|12425.2|12434.1|12432.1|12438.9|12436.9|12424.6|12422.6|1018
1599044400000|2020-09-02 11:00:00|12433.7|12431.7|12436.7|12434.7|12436.9|12434.9|12425.9|12423.9|718
1599044700000|2020-09-02 11:05:00|12436.9|12434.9|12434.4|12432.4|12436.9|12434.9|12429.6|12427.6|447
1599045000000|2020-09-02 11:10:00|12434.8|12432.8|12430.7|12428.7|12438.6|12436.6|12429.9|12427.9|367
1599045300000|2020-09-02 11:15:00|12430.6|12428.6|12434.1|12432.1|12439.4|12437.4|12429.7|12427.7|449
1599045600000|2020-09-02 11:20:00|12434.4|12432.4|12437.4|12435.4|12437.6|12435.6|12430.3|12428.3|404
1599045900000|2020-09-02 11:25:00|12436.9|12434.9|12437.8|12435.8|12439.3|12437.3|12433.6|12431.6|321
1599046200000|2020-09-02 11:30:00|12437.7|12435.7|12440.4|12438.4|12443.8|12441.8|12435.3|12433.3|662
1599046500000|2020-09-02 11:35:00|12440.1|12438.1|12436.4|12434.4|12441.7|12439.7|12431.6|12429.6|547
1599046800000|2020-09-02 11:40:00|12436.1|12434.1|12437.2|12435.2|12442.8|12440.8|12435.3|12433.3|420
1599047100000|2020-09-02 11:45:00|12437.4|12435.4|12431.9|12429.9|12439.6|12437.6|12430.1|12428.1|599
1599047400000|2020-09-02 11:50:00|12431.8|12429.8|12430.4|12428.4|12434.8|12432.8|12429.9|12427.9|454
1599047700000|2020-09-02 11:55:00|12430.6|12428.6|12424.6|12422.6|12431.4|12429.4|12424.1|12422.1|686
1599048000000|2020-09-02 12:00:00|12424.9|12422.9|12432.9|12430.9|12434.2|12432.2|12424.9|12422.9|536
1599048300000|2020-09-02 12:05:00|12433.2|12431.2|12427.2|12425.2|12435.3|12433.3|12424.9|12422.9|697
1599048600000|2020-09-02 12:10:00|12427.1|12425.1|12433.7|12431.7|12436.7|12434.7|12426.9|12424.9|513
1599048900000|2020-09-02 12:15:00|12434.2|12432.2|12448.6|12446.6|12450.4|12448.4|12425.4|12423.4|2459
1599049200000|2020-09-02 12:20:00|12448.4|12446.4|12443.1|12441.1|12450.6|12448.6|12439.8|12437.8|1129
1599049500000|2020-09-02 12:25:00|12442.8|12440.8|12439.9|12437.9|12442.8|12440.8|12434.6|12432.6|680
1599049800000|2020-09-02 12:30:00|12440.1|12438.1|12438.6|12436.6|12442.4|12440.4|12435.9|12433.9|717
1599050100000|2020-09-02 12:35:00|12438.1|12436.1|12440.3|12438.3|12441.3|12439.3|12437.1|12435.1|590
1599050400000|2020-09-02 12:40:00|12440.2|12438.2|12436.7|12434.7|12441.3|12439.3|12432.9|12430.9|861
1599050700000|2020-09-02 12:45:00|12436.8|12434.8|12441.1|12439.1|12443.9|12441.9|12435.1|12433.1|815
1599051000000|2020-09-02 12:50:00|12440.6|12438.6|12440.9|12438.9|12443.6|12441.6|12436.9|12434.9|565
1599051300000|2020-09-02 12:55:00|12440.8|12438.8|12437.8|12435.8|12441.1|12439.1|12437.6|12435.6|320
1599051600000|2020-09-02 13:00:00|12437.7|12435.7|12429.8|12427.8|12437.7|12435.7|12428.2|12426.2|1208
1599051900000|2020-09-02 13:05:00|12430.1|12428.1|12441.7|12439.7|12441.7|12439.7|12429.4|12427.4|2303
1599052200000|2020-09-02 13:10:00|12441.3|12439.3|12445.9|12443.9|12446.4|12444.4|12438.7|12436.7|2345
1599052500000|2020-09-02 13:15:00|12445.7|12443.7|12435.3|12433.3|12445.7|12443.7|12435.2|12433.2|2173
1599052800000|2020-09-02 13:20:00|12435.6|12433.6|12439.7|12437.7|12439.7|12437.7|12431.2|12429.2|1534
1599053100000|2020-09-02 13:25:00|12439.4|12437.4|12434.7|12432.7|12439.7|12437.7|12429.7|12427.7|1861
1599053400000|2020-09-02 13:30:00|12433.9|12432.9|12398.9|12397.9|12436.2|12435.2|12388.4|12387.4|20000
1599053700000|2020-09-02 13:35:00|12398.7|12397.7|12373.7|12372.7|12398.7|12397.7|12369.9|12368.9|19296
1599054000000|2020-09-02 13:40:00|12373.6|12372.6|12404.9|12403.9|12411.1|12410.1|12360.7|12359.7|15526
1599054300000|2020-09-02 13:45:00|12405.7|12404.7|12379.8|12378.8|12405.8|12404.8|12369.6|12368.6|10657
1599054600000|2020-09-02 13:50:00|12379.7|12378.7|12336.4|12335.4|12386.2|12385.2|12319.3|12318.3|19078
1599054900000|2020-09-02 13:55:00|12336.2|12335.2|12253.4|12252.4|12337.9|12336.9|12244.9|12243.9|28065
1599055200000|2020-09-02 14:00:00|12252.9|12251.9|12312.9|12311.9|12314.1|12313.1|12251.6|12250.6|15264
1599055500000|2020-09-02 14:05:00|12312.4|12311.4|12276.1|12275.1|12319.8|12318.8|12252.2|12251.2|14553
1599055800000|2020-09-02 14:10:00|12274.2|12273.2|12309.7|12308.7|12311.3|12310.3|12251.5|12250.5|11550
1599056100000|2020-09-02 14:15:00|12309.5|12308.5|12329.5|12328.5|12336.8|12335.8|12294|12293|12295
1599056400000|2020-09-02 14:20:00|12329.3|12328.3|12330.8|12329.8|12346.5|12345.5|12319.8|12318.8|9879
1599056700000|2020-09-02 14:25:00|12330.7|12329.7|12346|12345|12348|12347|12315.9|12314.9|10057
1599057000000|2020-09-02 14:30:00|12346.8|12345.8|12349.2|12348.2|12354|12353|12328.3|12327.3|8638
1599057300000|2020-09-02 14:35:00|12349.5|12348.5|12299.3|12298.3|12349.5|12348.5|12294.5|12293.5|10889
1599057600000|2020-09-02 14:40:00|12299.8|12298.8|12305.3|12304.3|12313.3|12312.3|12282.5|12281.5|11169
1599057900000|2020-09-02 14:45:00|12305.5|12304.5|12321.8|12320.8|12324|12323|12292.3|12291.3|8161
1599058200000|2020-09-02 14:50:00|12322.2|12321.2|12334.3|12333.3|12340.7|12339.7|12317.3|12316.3|7494
1599058500000|2020-09-02 14:55:00|12334.2|12333.2|12321.8|12320.8|12338.8|12337.8|12316.2|12315.2|6437
1599058800000|2020-09-02 15:00:00|12322.7|12321.7|12311.8|12310.8|12327.4|12326.4|12301.9|12300.9|8533
1599059100000|2020-09-02 15:05:00|12312|12311|12272|12271|12312|12311|12262.8|12261.8|9745
1599059400000|2020-09-02 15:10:00|12272.7|12271.7|12295.3|12294.3|12297.4|12296.4|12267.8|12266.8|9150
1599059700000|2020-09-02 15:15:00|12294.4|12293.4|12273.8|12272.8|12294.9|12293.9|12254.3|12253.3|10557
1599060000000|2020-09-02 15:20:00|12274.4|12273.4|12259.5|12258.5|12297.5|12296.5|12259.5|12258.5|8831
1599060300000|2020-09-02 15:25:00|12259.8|12258.8|12268.2|12267.2|12275.3|12274.3|12239|12238|13391
1599060600000|2020-09-02 15:30:00|12269|12268|12265.9|12264.9|12293.8|12292.8|12262|12261|10489
1599060900000|2020-09-02 15:35:00|12265.2|12264.2|12173.7|12172.7|12270.8|12269.8|12172.5|12171.5|20243
1599061200000|2020-09-02 15:40:00|12173.8|12172.8|12216|12215|12221.9|12220.9|12173.8|12172.8|16640
1599061500000|2020-09-02 15:45:00|12217|12216|12231.3|12230.3|12238.5|12237.5|12212.4|12211.4|8292
1599061800000|2020-09-02 15:50:00|12231.5|12230.5|12236|12235|12241.3|12240.3|12222.3|12221.3|6405
1599062100000|2020-09-02 15:55:00|12235.5|12234.5|12262.2|12261.2|12264.2|12263.2|12226.5|12225.5|6637
1599062400000|2020-09-02 16:00:00|12262.5|12261.5|12274.3|12273.3|12276.3|12275.3|12249.7|12248.7|7852
1599062700000|2020-09-02 16:05:00|12274.2|12273.2|12284.9|12283.9|12291.5|12290.5|12270.4|12269.4|6133
1599063000000|2020-09-02 16:10:00|12285.5|12284.5|12294|12293|12297.2|12296.2|12281.8|12280.8|7504
1599063300000|2020-09-02 16:15:00|12294.2|12293.2|12316.9|12315.9|12317.2|12316.2|12294.2|12293.2|7783
1599063600000|2020-09-02 16:20:00|12316.8|12315.8|12318|12317|12323|12322|12307.7|12306.7|5655
1599063900000|2020-09-02 16:25:00|12318.3|12317.3|12316|12315|12320.8|12319.8|12303.3|12302.3|5152
1599064200000|2020-09-02 16:30:00|12316.4|12315.4|12323.3|12322.3|12328.7|12327.7|12312.3|12311.3|4922
1599064500000|2020-09-02 16:35:00|12323.5|12322.5|12329.3|12328.3|12336|12335|12321|12320|4752
1599064800000|2020-09-02 16:40:00|12331.1|12330.1|12335.3|12334.3|12337.3|12336.3|12325.7|12324.7|4143
1599065100000|2020-09-02 16:45:00|12335.6|12334.6|12324.5|12323.5|12343.3|12342.3|12319.8|12318.8|5176
1599065400000|2020-09-02 16:50:00|12324.7|12323.7|12328.8|12327.8|12334.8|12333.8|12320.8|12319.8|3376
1599065700000|2020-09-02 16:55:00|12329.1|12328.1|12330.2|12329.2|12335.2|12334.2|12324.6|12323.6|3289
1599066000000|2020-09-02 17:00:00|12329.8|12328.8|12319.3|12318.3|12334.5|12333.5|12318.2|12317.2|3859
1599066300000|2020-09-02 17:05:00|12319.6|12318.6|12336.6|12335.6|12338.8|12337.8|12319.6|12318.6|3485
1599066600000|2020-09-02 17:10:00|12336.8|12335.8|12367.1|12366.1|12369.1|12368.1|12330.5|12329.5|7460
1599066900000|2020-09-02 17:15:00|12368.1|12367.1|12370.8|12369.8|12375.6|12374.6|12361.3|12360.3|5811
1599067200000|2020-09-02 17:20:00|12371.3|12370.3|12387.7|12386.7|12389|12388|12364.2|12363.2|5395
1599067500000|2020-09-02 17:25:00|12387.5|12386.5|12388.5|12387.5|12394.1|12393.1|12382.7|12381.7|4245
1599067800000|2020-09-02 17:30:00|12388.8|12387.8|12394.6|12393.6|12399.1|12398.1|12384.2|12383.2|4573
1599068100000|2020-09-02 17:35:00|12394.3|12393.3|12391.8|12390.8|12397.7|12396.7|12380.6|12379.6|4414
1599068400000|2020-09-02 17:40:00|12392|12391|12388.1|12387.1|12393.6|12392.6|12377.5|12376.5|3909
1599068700000|2020-09-02 17:45:00|12387.6|12386.6|12379.3|12378.3|12393.8|12392.8|12375.5|12374.5|3674
1599069000000|2020-09-02 17:50:00|12379.5|12378.5|12373.8|12372.8|12381.5|12380.5|12371.3|12370.3|4200
1599069300000|2020-09-02 17:55:00|12373.6|12372.6|12374.8|12373.8|12385.8|12384.8|12370.6|12369.6|3277
1599069600000|2020-09-02 18:00:00|12375.1|12374.1|12367.2|12366.2|12375.5|12374.5|12346.3|12345.3|7100
1599069900000|2020-09-02 18:05:00|12367.3|12366.3|12375.8|12374.8|12378.1|12377.1|12362.2|12361.2|3759
1599070200000|2020-09-02 18:10:00|12376.1|12375.1|12367.6|12366.6|12383.7|12382.7|12359.1|12358.1|4647
1599070500000|2020-09-02 18:15:00|12367.7|12366.7|12377|12376|12383.1|12382.1|12367.7|12366.7|3541
1599070800000|2020-09-02 18:20:00|12377.3|12376.3|12386|12385|12386.2|12385.2|12372.8|12371.8|2951
1599071100000|2020-09-02 18:25:00|12385.5|12384.5|12380.8|12379.8|12388.3|12387.3|12378|12377|2991
1599071400000|2020-09-02 18:30:00|12381.2|12380.2|12394.6|12393.6|12396.2|12395.2|12377.6|12376.6|3758
1599071700000|2020-09-02 18:35:00|12394.3|12393.3|12388|12387|12395.2|12394.2|12380.8|12379.8|3106
1599072000000|2020-09-02 18:40:00|12387.8|12386.8|12387.3|12386.3|12392.1|12391.1|12382.5|12381.5|2506
1599072300000|2020-09-02 18:45:00|12387.6|12386.6|12397.6|12396.6|12399.2|12398.2|12384.8|12383.8|3513
1599072600000|2020-09-02 18:50:00|12397.8|12396.8|12378.8|12377.8|12403.1|12402.1|12377.8|12376.8|4800
1599072900000|2020-09-02 18:55:00|12378.6|12377.6|12379.1|12378.1|12386.7|12385.7|12374.7|12373.7|3367
1599073200000|2020-09-02 19:00:00|12379.8|12378.8|12388.3|12387.3|12391.5|12390.5|12375.2|12374.2|3479
1599073500000|2020-09-02 19:05:00|12388.6|12387.6|12391.1|12390.1|12393.8|12392.8|12381.6|12380.6|2609
1599073800000|2020-09-02 19:10:00|12391.2|12390.2|12421.1|12420.1|12421.7|12420.7|12390.1|12389.1|5578
1599074100000|2020-09-02 19:15:00|12421.2|12420.2|12427.6|12426.6|12427.8|12426.8|12412.8|12411.8|4657
1599074400000|2020-09-02 19:20:00|12428.1|12427.1|12425.2|12424.2|12431.6|12430.6|12418.1|12417.1|4250
1599074700000|2020-09-02 19:25:00|12425.3|12424.3|12413.1|12412.1|12426.6|12425.6|12409.3|12408.3|4126
1599075000000|2020-09-02 19:30:00|12413.2|12412.2|12410.1|12409.1|12418.8|12417.8|12392.3|12391.3|6505
1599075300000|2020-09-02 19:35:00|12409.3|12408.3|12416.8|12415.8|12421.8|12420.8|12404.3|12403.3|4927
1599075600000|2020-09-02 19:40:00|12417|12416|12427.6|12426.6|12429.8|12428.8|12415.1|12414.1|5302
1599075900000|2020-09-02 19:45:00|12427.1|12426.1|12436.8|12435.8|12436.8|12435.8|12421.3|12420.3|5140
1599076200000|2020-09-02 19:50:00|12435.1|12434.1|12435.8|12434.8|12436.3|12435.3|12412.8|12411.8|9944
1599076500000|2020-09-02 19:55:00|12435.7|12434.7|12413.5|12412.5|12437|12436|12413.5|12412.5|11338
1599076800000|2020-09-02 20:00:00|12411.9|12410.9|12410.7|12408.7|12421.2|12419.2|12399.4|12397.4|6192
1599077100000|2020-09-02 20:05:00|12410.9|12408.9|12411.2|12409.2|12412.6|12410.6|12407.9|12405.9|2009
1599077400000|2020-09-02 20:10:00|12410.9|12408.9|12414.3|12409.3|12414.4|12411.6|12407.7|12405.7|1680
1599077700000|2020-09-02 20:15:00|12414.4|12409.4|12411.6|12406.6|12415.5|12410.5|12411.5|12406.5|3
1599078000000|2020-09-02 20:20:00|12411.5|12406.5|12411.4|12406.4|12413.2|12408.2|12410.4|12405.4|0
1599078300000|2020-09-02 20:25:00|12411.5|12406.5|12411.6|12406.6|12411.6|12406.6|12409.4|12404.4|0
1599078600000|2020-09-02 20:30:00|12411.7|12409.7|12410.9|12408.9|12412.4|12410.4|12407.2|12405.2|448
1599078900000|2020-09-02 20:35:00|12410.4|12408.4|12413.2|12411.2|12413.7|12411.7|12410.4|12408.4|281
1599079200000|2020-09-02 20:40:00|12413.7|12411.7|12417.2|12415.2|12417.2|12415.2|12412.9|12410.9|369
1599079500000|2020-09-02 20:45:00|12416.9|12414.9|12410.4|12408.4|12417.7|12415.7|12407.4|12405.4|454
1599079800000|2020-09-02 20:50:00|12411.2|12409.2|12409.7|12407.7|12413.4|12411.4|12408.7|12406.7|265
1599080100000|2020-09-02 20:55:00|12409.2|12407.2|12409.8|12404.8|12412.2|12410.2|12407.4|12404.8|407
1599080400000|2020-09-02 21:00:00|12409.5|12404.5|12410.2|12405.2|12410.2|12405.2|12408.5|12403.5|0
1599080700000|2020-09-02 21:05:00|12410.1|12405.1|12412.2|12407.2|12412.5|12407.5|12409.4|12404.4|0
1599081000000|2020-09-02 21:10:00|12412.3|12407.3|12410.6|12405.6|12412.9|12407.9|12410.5|12405.5|0
1599081300000|2020-09-02 21:15:00|12411.4|12406.4|12410|12405|12412.1|12407.1|12410|12405|0
1599081600000|2020-09-02 21:20:00|12410.1|12405.1|12410.3|12405.3|12410.8|12405.8|12410.1|12405.1|0
1599081900000|2020-09-02 21:25:00|12411.4|12406.4|12410.5|12405.5|12412.6|12407.6|12410.5|12405.5|0
1599082200000|2020-09-02 21:30:00|12410.8|12405.8|12410.3|12405.3|12410.8|12405.8|12409.7|12404.7|0
1599082500000|2020-09-02 21:35:00|12411.5|12406.5|12410.4|12405.4|12411.5|12406.5|12410.3|12405.3|0
1599082800000|2020-09-02 21:40:00|12410.3|12405.3|12410.1|12405.1|12410.4|12405.4|12409.8|12404.8|0
1599083100000|2020-09-02 21:45:00|12409.9|12404.9|12410.1|12405.1|12410.2|12405.2|12409.8|12404.8|0
1599083400000|2020-09-02 21:50:00|12410|12405|12410|12405|12410|12405|12408.1|12403.1|0
1599083700000|2020-09-02 21:55:00|12410.2|12405.2|12410.8|12405.8|12410.9|12405.9|12410.2|12405.2|0
1599084000000|2020-09-02 22:00:00|12412.2|12410.2|12406.2|12404.2|12412.2|12410.2|12403.7|12401.7|270
1599084300000|2020-09-02 22:05:00|12406.3|12404.3|12403.2|12401.2|12406.4|12404.4|12401.3|12399.3|219
1599084600000|2020-09-02 22:10:00|12404.2|12402.2|12402.4|12400.4|12404.7|12402.7|12402.2|12400.2|394
1599084900000|2020-09-02 22:15:00|12402.6|12400.6|12404.1|12402.1|12404.8|12402.8|12402.1|12400.1|145
1599085200000|2020-09-02 22:20:00|12405.2|12403.2|12407.9|12405.9|12408.6|12406.6|12403.3|12401.3|141
1599085500000|2020-09-02 22:25:00|12408.4|12406.4|12412.9|12410.9|12413.8|12411.8|12408.1|12406.1|216
1599085800000|2020-09-02 22:30:00|12412.8|12410.8|12409.4|12407.4|12413.3|12411.3|12408.4|12406.4|80
1599086100000|2020-09-02 22:35:00|12409.6|12407.6|12410.9|12408.9|12410.9|12408.9|12407.6|12405.6|112
1599086400000|2020-09-02 22:40:00|12411.2|12409.2|12407.6|12405.6|12411.3|12409.3|12406.9|12404.9|170
1599086700000|2020-09-02 22:45:00|12407.7|12405.7|12409.9|12407.9|12409.9|12407.9|12407.7|12405.7|78
1599087000000|2020-09-02 22:50:00|12409.8|12407.8|12416.3|12414.3|12416.6|12414.6|12409.8|12407.8|142
1599087300000|2020-09-02 22:55:00|12416.8|12414.8|12420.9|12418.9|12423.7|12421.7|12416.8|12414.8|349
1599087600000|2020-09-02 23:00:00|12421.1|12419.1|12421.2|12419.2|12422.1|12420.1|12417.2|12415.2|257
1599087900000|2020-09-02 23:05:00|12421.1|12419.1|12424.8|12422.8|12425.1|12423.1|12419.8|12417.8|182
1599088200000|2020-09-02 23:10:00|12424.4|12422.4|12428.6|12426.6|12432.1|12430.1|12423.4|12421.4|529
1599088500000|2020-09-02 23:15:00|12428.8|12426.8|12430.9|12428.9|12433.2|12431.2|12428.4|12426.4|256
1599088800000|2020-09-02 23:20:00|12430.8|12428.8|12432.3|12430.3|12434.1|12432.1|12430.3|12428.3|235
1599089100000|2020-09-02 23:25:00|12432.4|12430.4|12431.1|12429.1|12434.7|12432.7|12429.7|12427.7|267
1599089400000|2020-09-02 23:30:00|12430.9|12428.9|12433.7|12431.7|12435.2|12433.2|12430.1|12428.1|204
1599089700000|2020-09-02 23:35:00|12433.6|12431.6|12433.2|12431.2|12435.6|12433.6|12432.6|12430.6|311
1599090000000|2020-09-02 23:40:00|12433.1|12431.1|12435.9|12433.9|12439.1|12437.1|12433.1|12431.1|417
1599090300000|2020-09-02 23:45:00|12434.8|12432.8|12426.9|12424.9|12434.8|12432.8|12425.4|12423.4|468
1599090600000|2020-09-02 23:50:00|12427.4|12425.4|12423.3|12421.3|12428.9|12426.9|12423.2|12421.2|266
1599090900000|2020-09-02 23:55:00|12423.6|12421.6|12423.1|12421.1|12428.8|12426.8|12418.7|12416.7|605
1599091200000|2020-09-03 00:00:00|12422.6|12420.6|12415.4|12413.4|12422.6|12420.6|12403.3|12401.3|1056
1599091500000|2020-09-03 00:05:00|12415.8|12413.8|12409.7|12407.7|12415.9|12413.9|12402.7|12400.7|775
1599091800000|2020-09-03 00:10:00|12409.6|12407.6|12410.1|12408.1|12414.3|12412.3|12407.8|12405.8|276
1599092100000|2020-09-03 00:15:00|12409.9|12407.9|12405.9|12403.9|12411.6|12409.6|12404.8|12402.8|269
1599092400000|2020-09-03 00:20:00|12406.3|12404.3|12408.7|12406.7|12410.4|12408.4|12400.1|12398.1|509
1599092700000|2020-09-03 00:25:00|12408.6|12406.6|12413.4|12411.4|12413.9|12411.9|12404.4|12402.4|343
1599093000000|2020-09-03 00:30:00|12413.3|12411.3|12403.4|12401.4|12414.1|12412.1|12402.8|12400.8|476
1599093300000|2020-09-03 00:35:00|12403.2|12401.2|12405.3|12403.3|12405.4|12403.4|12401.6|12399.6|274
1599093600000|2020-09-03 00:40:00|12405.6|12403.6|12406.9|12404.9|12409.6|12407.6|12404.9|12402.9|257
1599093900000|2020-09-03 00:45:00|12407.1|12405.1|12396.3|12394.3|12407.6|12405.6|12396.1|12394.1|575
1599094200000|2020-09-03 00:50:00|12396.2|12394.2|12393.7|12391.7|12402.4|12400.4|12391.8|12389.8|449
1599094500000|2020-09-03 00:55:00|12393.8|12391.8|12379.6|12377.6|12395.8|12393.8|12375.7|12373.7|808
1599094800000|2020-09-03 01:00:00|12379.8|12377.8|12382.7|12380.7|12385.2|12383.2|12368.7|12366.7|1171
1599095100000|2020-09-03 01:05:00|12382.8|12380.8|12380.6|12378.6|12385.2|12383.2|12374.6|12372.6|529
1599095400000|2020-09-03 01:10:00|12380.7|12378.7|12375.2|12373.2|12381.6|12379.6|12369.8|12367.8|447
1599095700000|2020-09-03 01:15:00|12375.1|12373.1|12367.2|12365.2|12376.6|12374.6|12361.6|12359.6|864
1599096000000|2020-09-03 01:20:00|12367.1|12365.1|12377.3|12375.3|12377.3|12375.3|12366.2|12364.2|428
1599096300000|2020-09-03 01:25:00|12377.4|12375.4|12384.4|12382.4|12385.2|12383.2|12376.1|12374.1|544
1599096600000|2020-09-03 01:30:00|12384.6|12382.6|12388.2|12386.2|12389.2|12387.2|12377.7|12375.7|589
1599096900000|2020-09-03 01:35:00|12388.1|12386.1|12394.4|12392.4|12395.9|12393.9|12385.8|12383.8|566
1599097200000|2020-09-03 01:40:00|12394.6|12392.6|12399.8|12397.8|12400.4|12398.4|12393.1|12391.1|548
1599097500000|2020-09-03 01:45:00|12401.7|12399.7|12402.3|12400.3|12405.7|12403.7|12397.4|12395.4|750
1599097800000|2020-09-03 01:50:00|12402.4|12400.4|12403.3|12401.3|12404.7|12402.7|12399.8|12397.8|364
1599098100000|2020-09-03 01:55:00|12403.4|12401.4|12407.8|12405.8|12409.1|12407.1|12398.3|12396.3|571
1599098400000|2020-09-03 02:00:00|12407.9|12405.9|12407.3|12405.3|12408.8|12406.8|12402.9|12400.9|383
1599098700000|2020-09-03 02:05:00|12407.4|12405.4|12418.1|12416.1|12420.4|12418.4|12407.4|12405.4|791
1599099000000|2020-09-03 02:10:00|12418.2|12416.2|12412.2|12410.2|12418.2|12416.2|12410.9|12408.9|421
1599099300000|2020-09-03 02:15:00|12411.9|12409.9|12407.7|12405.7|12412.3|12410.3|12404.8|12402.8|374
1599099600000|2020-09-03 02:20:00|12407.6|12405.6|12411.1|12409.1|12411.1|12409.1|12406.7|12404.7|300
1599099900000|2020-09-03 02:25:00|12411.2|12409.2|12412.1|12410.1|12414.3|12412.3|12409.7|12407.7|318
1599100200000|2020-09-03 02:30:00|12412.3|12410.3|12408.7|12406.7|12416.8|12414.8|12407.7|12405.7|430
1599100500000|2020-09-03 02:35:00|12408.8|12406.8|12400.8|12398.8|12413.2|12411.2|12399.3|12397.3|510
1599100800000|2020-09-03 02:40:00|12400.7|12398.7|12404.7|12402.7|12406.1|12404.1|12397.9|12395.9|450
1599101100000|2020-09-03 02:45:00|12404.8|12402.8|12403.1|12401.1|12406.7|12404.7|12399.1|12397.1|231
1599101400000|2020-09-03 02:50:00|12402.9|12400.9|12396.8|12394.8|12405.6|12403.6|12394.4|12392.4|286
1599101700000|2020-09-03 02:55:00|12396.7|12394.7|12399.9|12397.9|12400.4|12398.4|12391.8|12389.8|357
1599102000000|2020-09-03 03:00:00|12400.3|12398.3|12394.6|12392.6|12400.8|12398.8|12390.8|12388.8|234
1599102300000|2020-09-03 03:05:00|12394.4|12392.4|12389.4|12387.4|12398.6|12396.6|12388.8|12386.8|345
1599102600000|2020-09-03 03:10:00|12389.7|12387.7|12386.6|12384.6|12390.9|12388.9|12384.7|12382.7|473
1599102900000|2020-09-03 03:15:00|12386.3|12384.3|12380.9|12378.9|12387.9|12385.9|12375.9|12373.9|601
1599103200000|2020-09-03 03:20:00|12380.6|12378.6|12382.6|12380.6|12385.8|12383.8|12379.4|12377.4|371
1599103500000|2020-09-03 03:25:00|12382.7|12380.7|12391.4|12389.4|12392.8|12390.8|12381.4|12379.4|506
1599103800000|2020-09-03 03:30:00|12392.2|12390.2|12396.8|12394.8|12397.1|12395.1|12390.3|12388.3|344
1599104100000|2020-09-03 03:35:00|12396.9|12394.9|12393.1|12391.1|12397.8|12395.8|12392.8|12390.8|269
1599104400000|2020-09-03 03:40:00|12392.9|12390.9|12394.3|12392.3|12395.4|12393.4|12392.6|12390.6|154
1599104700000|2020-09-03 03:45:00|12394.4|12392.4|12397.2|12395.2|12397.6|12395.6|12394.4|12392.4|130
1599105000000|2020-09-03 03:50:00|12397.3|12395.3|12394.3|12392.3|12398.1|12396.1|12393.6|12391.6|209
1599105300000|2020-09-03 03:55:00|12394.4|12392.4|12394.9|12392.9|12396.4|12394.4|12390.6|12388.6|248
1599105600000|2020-09-03 04:00:00|12395.1|12393.1|12377.6|12375.6|12395.1|12393.1|12372.9|12370.9|772
1599105900000|2020-09-03 04:05:00|12377.9|12375.9|12386.4|12384.4|12388.4|12386.4|12377.9|12375.9|337
1599106200000|2020-09-03 04:10:00|12386.3|12384.3|12387.8|12385.8|12388.8|12386.8|12383.6|12381.6|193
1599106500000|2020-09-03 04:15:00|12387.3|12385.3|12385.7|12383.7|12387.4|12385.4|12375.9|12373.9|358
1599106800000|2020-09-03 04:20:00|12385.6|12383.6|12388.6|12386.6|12389.7|12387.7|12384.8|12382.8|195
1599107100000|2020-09-03 04:25:00|12388.4|12386.4|12390.6|12388.6|12391.7|12389.7|12387.6|12385.6|163
1599107400000|2020-09-03 04:30:00|12390.9|12388.9|12389.6|12387.6|12393.4|12391.4|12388.9|12386.9|191
1599107700000|2020-09-03 04:35:00|12389.1|12387.1|12387.9|12385.9|12390.9|12388.9|12386.9|12384.9|168
1599108000000|2020-09-03 04:40:00|12388.1|12386.1|12385.4|12383.4|12391.2|12389.2|12382.6|12380.6|271
1599108300000|2020-09-03 04:45:00|12385.1|12383.1|12386.9|12384.9|12388.4|12386.4|12382.6|12380.6|170
1599108600000|2020-09-03 04:50:00|12386.8|12384.8|12385.7|12383.7|12387.6|12385.6|12383.1|12381.1|127
1599108900000|2020-09-03 04:55:00|12385.8|12383.8|12386.8|12384.8|12387.1|12385.1|12384.4|12382.4|91
1599109200000|2020-09-03 05:00:00|12386.9|12384.9|12380.9|12378.9|12392.8|12390.8|12380.3|12378.3|358
1599109500000|2020-09-03 05:05:00|12381.3|12379.3|12392.4|12390.4|12392.8|12390.8|12381.3|12379.3|293
1599109800000|2020-09-03 05:10:00|12392.3|12390.3|12387.8|12385.8|12392.8|12390.8|12387.4|12385.4|155
1599110100000|2020-09-03 05:15:00|12387.9|12385.9|12392.1|12390.1|12392.7|12390.7|12384.1|12382.1|332
1599110400000|2020-09-03 05:20:00|12391.6|12389.6|12389.7|12387.7|12394.6|12392.6|12387.2|12385.2|252
1599110700000|2020-09-03 05:25:00|12389.8|12387.8|12390.9|12388.9|12395.6|12393.6|12389.1|12387.1|177
1599111000000|2020-09-03 05:30:00|12391.1|12389.1|12379.6|12377.6|12391.1|12389.1|12377.6|12375.6|467
1599111300000|2020-09-03 05:35:00|12379.7|12377.7|12375.2|12373.2|12384.7|12382.7|12372.1|12370.1|409
1599111600000|2020-09-03 05:40:00|12375.8|12373.8|12362.4|12360.4|12376.2|12374.2|12361.2|12359.2|1072
1599111900000|2020-09-03 05:45:00|12362.3|12360.3|12373.1|12371.1|12373.6|12371.6|12360.8|12358.8|481
1599112200000|2020-09-03 05:50:00|12372.9|12370.9|12376.7|12374.7|12376.9|12374.9|12371.2|12369.2|473
1599112500000|2020-09-03 05:55:00|12376.8|12374.8|12372.2|12370.2|12377.6|12375.6|12371.4|12369.4|369
1599112800000|2020-09-03 06:00:00|12372.6|12370.6|12366.2|12364.2|12379.4|12377.4|12364.2|12362.2|783
1599113100000|2020-09-03 06:05:00|12366.4|12364.4|12382.3|12380.3|12382.3|12380.3|12365.6|12363.6|648
1599113400000|2020-09-03 06:10:00|12382.2|12380.2|12378.3|12376.3|12383.7|12381.7|12377.3|12375.3|580
1599113700000|2020-09-03 06:15:00|12378.6|12376.6|12366.8|12364.8|12380.3|12378.3|12364.6|12362.6|436
1599114000000|2020-09-03 06:20:00|12366.9|12364.9|12377.4|12375.4|12379.3|12377.3|12366.2|12364.2|434
1599114300000|2020-09-03 06:25:00|12377.7|12375.7|12379.1|12377.1|12380.8|12378.8|12370.8|12368.8|292
1599114600000|2020-09-03 06:30:00|12379.3|12377.3|12377.4|12375.4|12379.9|12377.9|12375.6|12373.6|206
1599114900000|2020-09-03 06:35:00|12377.6|12375.6|12375.8|12373.8|12377.9|12375.9|12368.2|12366.2|383
1599115200000|2020-09-03 06:40:00|12375.7|12373.7|12367.4|12365.4|12375.7|12373.7|12365.4|12363.4|284
1599115500000|2020-09-03 06:45:00|12367.3|12365.3|12362.4|12360.4|12369.3|12367.3|12361.4|12359.4|417
1599115800000|2020-09-03 06:50:00|12362.1|12360.1|12362.9|12360.9|12364.6|12362.6|12354.6|12352.6|622
1599116100000|2020-09-03 06:55:00|12363.1|12361.1|12368.9|12366.9|12372.9|12370.9|12362.9|12360.9|747
1599116400000|2020-09-03 07:00:00|12369.7|12367.7|12378.7|12376.7|12383.4|12381.4|12369.7|12367.7|1169
1599116700000|2020-09-03 07:05:00|12379.1|12377.1|12378.7|12376.7|12383.6|12381.6|12377.8|12375.8|527
1599117000000|2020-09-03 07:10:00|12378.9|12376.9|12383.7|12381.7|12388.2|12386.2|12378.9|12376.9|766
1599117300000|2020-09-03 07:15:00|12383.6|12381.6|12372.3|12370.3|12386.9|12384.9|12372.3|12370.3|627
1599117600000|2020-09-03 07:20:00|12372.4|12370.4|12402.6|12400.6|12404.6|12402.6|12372.4|12370.4|1151
1599117900000|2020-09-03 07:25:00|12402.7|12400.7|12397.9|12395.9|12403.9|12401.9|12396.1|12394.1|608
1599118200000|2020-09-03 07:30:00|12398.1|12396.1|12405.3|12403.3|12411.9|12409.9|12398.1|12396.1|1000
1599118500000|2020-09-03 07:35:00|12405.4|12403.4|12402.4|12400.4|12407.6|12405.6|12401.1|12399.1|337
1599118800000|2020-09-03 07:40:00|12402.6|12400.6|12404.8|12402.8|12408.1|12406.1|12402.1|12400.1|387
1599119100000|2020-09-03 07:45:00|12404.9|12402.9|12402.2|12400.2|12407.9|12405.9|12402.1|12400.1|245
1599119400000|2020-09-03 07:50:00|12402.3|12400.3|12395.7|12393.7|12404.9|12402.9|12394.3|12392.3|632
1599119700000|2020-09-03 07:55:00|12395.8|12393.8|12384.3|12382.3|12396.1|12394.1|12384.1|12382.1|704
1599120000000|2020-09-03 08:00:00|12383.6|12381.6|12392.9|12390.9|12395.8|12393.8|12382.4|12380.4|1125
1599120300000|2020-09-03 08:05:00|12392.8|12390.8|12378.1|12376.1|12393.3|12391.3|12374.8|12372.8|724
1599120600000|2020-09-03 08:10:00|12377.7|12375.7|12379.9|12377.9|12381.8|12379.8|12371.2|12369.2|686
1599120900000|2020-09-03 08:15:00|12379.8|12377.8|12388.8|12386.8|12390.2|12388.2|12377.8|12375.8|533
1599121200000|2020-09-03 08:20:00|12388.7|12386.7|12377.7|12375.7|12388.9|12386.9|12376.7|12374.7|322
1599121500000|2020-09-03 08:25:00|12377.8|12375.8|12380.7|12378.7|12382.7|12380.7|12377.1|12375.1|249
1599121800000|2020-09-03 08:30:00|12381.1|12379.1|12374.6|12372.6|12382.8|12380.8|12374.6|12372.6|297
1599122100000|2020-09-03 08:35:00|12374.3|12372.3|12364.3|12362.3|12378.8|12376.8|12363.3|12361.3|747
1599122400000|2020-09-03 08:40:00|12364.6|12362.6|12362.1|12360.1|12368.3|12366.3|12360.1|12358.1|536
1599122700000|2020-09-03 08:45:00|12362.8|12360.8|12361.2|12359.2|12367.8|12365.8|12358.1|12356.1|410
1599123000000|2020-09-03 08:50:00|12361.3|12359.3|12370.3|12368.3|12371.3|12369.3|12360.9|12358.9|369
1599123300000|2020-09-03 08:55:00|12370.4|12368.4|12365.8|12363.8|12373.8|12371.8|12365.8|12363.8|313
1599123600000|2020-09-03 09:00:00|12365.9|12363.9|12358.7|12356.7|12366.6|12364.6|12356.7|12354.7|519
1599123900000|2020-09-03 09:05:00|12358.8|12356.8|12350.9|12348.9|12364.7|12362.7|12349.4|12347.4|752
1599124200000|2020-09-03 09:10:00|12350.8|12348.8|12343.8|12341.8|12353.4|12351.4|12342.9|12340.9|736
1599124500000|2020-09-03 09:15:00|12343.7|12341.7|12341.1|12339.1|12349.1|12347.1|12339.6|12337.6|687
1599124800000|2020-09-03 09:20:00|12340.6|12338.6|12333.9|12331.9|12340.6|12338.6|12323.9|12321.9|1306
1599125100000|2020-09-03 09:25:00|12333.7|12331.7|12337.4|12335.4|12341.3|12339.3|12332.8|12330.8|728
1599125400000|2020-09-03 09:30:00|12337.6|12335.6|12342.2|12340.2|12347.3|12345.3|12336.6|12334.6|571
1599125700000|2020-09-03 09:35:00|12341.8|12339.8|12341.7|12339.7|12345.1|12343.1|12338.7|12336.7|583
1599126000000|2020-09-03 09:40:00|12341.3|12339.3|12328.2|12326.2|12343.9|12341.9|12324.1|12322.1|985
1599126300000|2020-09-03 09:45:00|12327.9|12325.9|12320.8|12318.8|12328.1|12326.1|12314.9|12312.9|978
1599126600000|2020-09-03 09:50:00|12320.7|12318.7|12315.9|12313.9|12323.1|12321.1|12315.4|12313.4|562
1599126900000|2020-09-03 09:55:00|12316.2|12314.2|12298.3|12296.3|12316.3|12314.3|12293.8|12291.8|1671
1599127200000|2020-09-03 10:00:00|12298.4|12296.4|12311.4|12309.4|12311.8|12309.8|12297.4|12295.4|1354
1599127500000|2020-09-03 10:05:00|12311.7|12309.7|12302.8|12300.8|12311.7|12309.7|12296.6|12294.6|995
1599127800000|2020-09-03 10:10:00|12302.9|12300.9|12298.2|12296.2|12304.3|12302.3|12297.8|12295.8|460
1599128100000|2020-09-03 10:15:00|12298.3|12296.3|12302.7|12300.7|12305.6|12303.6|12296.3|12294.3|720
1599128400000|2020-09-03 10:20:00|12302.2|12300.2|12306.7|12304.7|12308.4|12306.4|12290.2|12288.2|1157
1599128700000|2020-09-03 10:25:00|12306.1|12304.1|12309.2|12307.2|12311.8|12309.8|12305.8|12303.8|679
1599129000000|2020-09-03 10:30:00|12309.3|12307.3|12314.1|12312.1|12319.7|12317.7|12308.8|12306.8|1028
1599129300000|2020-09-03 10:35:00|12314.2|12312.2|12320.6|12318.6|12324.2|12322.2|12313.2|12311.2|790
1599129600000|2020-09-03 10:40:00|12320.3|12318.3|12303.1|12301.1|12321.2|12319.2|12302.9|12300.9|853
1599129900000|2020-09-03 10:45:00|12303.2|12301.2|12301.8|12299.8|12305.4|12303.4|12297.4|12295.4|1027
1599130200000|2020-09-03 10:50:00|12301.9|12299.9|12299.8|12297.8|12303.7|12301.7|12283.2|12281.2|1996
1599130500000|2020-09-03 10:55:00|12301.1|12299.1|12288.2|12286.2|12301.1|12299.1|12285.1|12283.1|1429
1599130800000|2020-09-03 11:00:00|12289.6|12287.6|12299.9|12297.9|12310.6|12308.6|12289.6|12287.6|1265
1599131100000|2020-09-03 11:05:00|12300.2|12298.2|12300.9|12298.9|12308.4|12306.4|12299.6|12297.6|712
1599131400000|2020-09-03 11:10:00|12301.1|12299.1|12293.2|12291.2|12305.4|12303.4|12286.7|12284.7|907
1599131700000|2020-09-03 11:15:00|12293.8|12291.8|12283.8|12281.8|12299.3|12297.3|12282.4|12280.4|1326
1599132000000|2020-09-03 11:20:00|12283.6|12281.6|12276.9|12274.9|12291.1|12289.1|12275.2|12273.2|1836
1599132300000|2020-09-03 11:25:00|12277.1|12275.1|12275.6|12273.6|12281.6|12279.6|12267.9|12265.9|2280
1599132600000|2020-09-03 11:30:00|12275.4|12273.4|12274.1|12272.1|12280.9|12278.9|12272.3|12270.3|1504
1599132900000|2020-09-03 11:35:00|12274.2|12272.2|12279.8|12277.8|12283.7|12281.7|12272.8|12270.8|1025
1599133200000|2020-09-03 11:40:00|12279.7|12277.7|12282.6|12280.6|12283.2|12281.2|12277.3|12275.3|714
1599133500000|2020-09-03 11:45:00|12282.4|12280.4|12288.9|12286.9|12293.8|12291.8|12278.2|12276.2|935
1599133800000|2020-09-03 11:50:00|12289.1|12287.1|12277.2|12275.2|12289.6|12287.6|12276.4|12274.4|953
1599134100000|2020-09-03 11:55:00|12276.9|12274.9|12277.2|12275.2|12284.1|12282.1|12273.9|12271.9|964
1599134400000|2020-09-03 12:00:00|12276.9|12274.9|12277.8|12275.8|12282.4|12280.4|12271.8|12269.8|1185
1599134700000|2020-09-03 12:05:00|12278.1|12276.1|12261.8|12259.8|12285.4|12283.4|12258.4|12256.4|1805
1599135000000|2020-09-03 12:10:00|12261.6|12259.6|12272.4|12270.4|12279.4|12277.4|12259.2|12257.2|1386
1599135300000|2020-09-03 12:15:00|12272.3|12270.3|12265.8|12263.8|12273.4|12271.4|12255.7|12253.7|1908
1599135600000|2020-09-03 12:20:00|12265.2|12263.2|12264.4|12262.4|12273.4|12271.4|12263.7|12261.7|1514
1599135900000|2020-09-03 12:25:00|12264.7|12262.7|12271.1|12269.1|12273.1|12271.1|12262.3|12260.3|1141
1599136200000|2020-09-03 12:30:00|12271.2|12269.2|12283.3|12281.3|12285.1|12283.1|12258.3|12256.3|3167
1599136500000|2020-09-03 12:35:00|12283.9|12281.9|12288.2|12286.2|12289.7|12287.7|12274.3|12272.3|2299
1599136800000|2020-09-03 12:40:00|12288.1|12286.1|12270.4|12268.4|12288.1|12286.1|12263.4|12261.4|2212
1599137100000|2020-09-03 12:45:00|12270.6|12268.6|12270.3|12268.3|12277.3|12275.3|12266.4|12264.4|1615
1599137400000|2020-09-03 12:50:00|12269.6|12267.6|12272.2|12270.2|12273.7|12271.7|12264.7|12262.7|1400
1599137700000|2020-09-03 12:55:00|12272.1|12270.1|12268.7|12266.7|12274.9|12272.9|12261.8|12259.8|1070
1599138000000|2020-09-03 13:00:00|12269.2|12267.2|12246.1|12244.1|12272.1|12270.1|12238.3|12236.3|3594
1599138300000|2020-09-03 13:05:00|12246.2|12244.2|12230.6|12228.6|12249.2|12247.2|12226.4|12224.4|3235
1599138600000|2020-09-03 13:10:00|12231.2|12229.2|12235.1|12233.1|12239.3|12237.3|12223.9|12221.9|3283
1599138900000|2020-09-03 13:15:00|12235.7|12233.7|12227.3|12225.3|12243.6|12241.6|12222.3|12220.3|4184
1599139200000|2020-09-03 13:20:00|12227.4|12225.4|12231.7|12229.7|12240.3|12238.3|12221.9|12219.9|3176
1599139500000|2020-09-03 13:25:00|12231.6|12229.6|12228.3|12226.3|12235.8|12233.8|12224.4|12222.4|3518
1599139800000|2020-09-03 13:30:00|12228.7|12227.7|12179.4|12178.4|12242.9|12241.9|12178.2|12177.2|24979
1599140100000|2020-09-03 13:35:00|12180.7|12179.7|12216.2|12215.2|12218.1|12217.1|12168.8|12167.8|18138
1599140400000|2020-09-03 13:40:00|12215.4|12214.4|12157.9|12156.9|12215.4|12214.4|12134.3|12133.3|16179
1599140700000|2020-09-03 13:45:00|12158.1|12157.1|12180.6|12179.6|12194.3|12193.3|12135.3|12134.3|13439
1599141000000|2020-09-03 13:50:00|12178.9|12177.9|12145.1|12144.1|12187.1|12186.1|12143.6|12142.6|10205
1599141300000|2020-09-03 13:55:00|12144.7|12143.7|12177.3|12176.3|12177.7|12176.7|12143.3|12142.3|7547
1599141600000|2020-09-03 14:00:00|12175.1|12174.1|12196.8|12195.8|12208.1|12207.1|12173.6|12172.6|10524
1599141900000|2020-09-03 14:05:00|12198.2|12197.2|12158.2|12157.2|12202.4|12201.4|12155.8|12154.8|9437
1599142200000|2020-09-03 14:10:00|12158.6|12157.6|12156.8|12155.8|12171.2|12170.2|12129.7|12128.7|11614
1599142500000|2020-09-03 14:15:00|12156.7|12155.7|12092.7|12091.7|12157.2|12156.2|12087|12086|14784
1599142800000|2020-09-03 14:20:00|12092.8|12091.8|12048.7|12047.7|12100.2|12099.2|12033.2|12032.2|18765
1599143100000|2020-09-03 14:25:00|12049.5|12048.5|12062.5|12061.5|12080.8|12079.8|12037.5|12036.5|14078
1599143400000|2020-09-03 14:30:00|12061.8|12060.8|12039.1|12038.1|12075.7|12074.7|12026.5|12025.5|13825
1599143700000|2020-09-03 14:35:00|12040.2|12039.2|11993.7|11992.7|12061|12060|11972.7|11971.7|17896
1599144000000|2020-09-03 14:40:00|11994|11993|11973.5|11972.5|12018.6|12017.6|11969|11968|11770
1599144300000|2020-09-03 14:45:00|11973.3|11972.3|11909.7|11908.7|11980.7|11979.7|11892.7|11891.7|20716
1599144600000|2020-09-03 14:50:00|11910.1|11909.1|11992.1|11991.1|11998.7|11997.7|11910.1|11909.1|18967
1599144900000|2020-09-03 14:55:00|11991|11990|11985.1|11984.1|11998.7|11997.7|11946.5|11945.5|11257
1599145200000|2020-09-03 15:00:00|11984.8|11983.8|11928.7|11927.7|11991.5|11990.5|11924.1|11923.1|11004
1599145500000|2020-09-03 15:05:00|11928.6|11927.6|11896|11895|11942.1|11941.1|11868.6|11867.6|14740
1599145800000|2020-09-03 15:10:00|11896.6|11895.6|11902|11901|11924.3|11923.3|11885.8|11884.8|12754
1599146100000|2020-09-03 15:15:00|11900.7|11899.7|11769.6|11768.6|11900.7|11899.7|11762.2|11761.2|19410
1599146400000|2020-09-03 15:20:00|11769.3|11768.3|11802.2|11801.2|11825|11824|11746.2|11745.2|17437
1599146700000|2020-09-03 15:25:00|11800.2|11799.2|11857.8|11856.8|11860.7|11859.7|11793.2|11792.2|11915
1599147000000|2020-09-03 15:30:00|11857.3|11856.3|11845.7|11844.7|11874|11873|11830.3|11829.3|9964
1599147300000|2020-09-03 15:35:00|11846.2|11845.2|11887.5|11886.5|11890.7|11889.7|11808.3|11807.3|13860
1599147600000|2020-09-03 15:40:00|11887.7|11886.7|11903.3|11902.3|11931.5|11930.5|11886.1|11885.1|13499
1599147900000|2020-09-03 15:45:00|11904.1|11903.1|11911.1|11910.1|11937.1|11936.1|11891.7|11890.7|11409
1599148200000|2020-09-03 15:50:00|11910.5|11909.5|11943.8|11942.8|11944.8|11943.8|11910.5|11909.5|6301
1599148500000|2020-09-03 15:55:00|11942.6|11941.6|11871.2|11870.2|11944.5|11943.5|11859|11858|10266
1599148800000|2020-09-03 16:00:00|11869.6|11868.6|11856.5|11855.5|11883.5|11882.5|11829.2|11828.2|8582
1599149100000|2020-09-03 16:05:00|11858|11857|11868.7|11867.7|11885.3|11884.3|11834.1|11833.1|7404
1599149400000|2020-09-03 16:10:00|11869.8|11868.8|11891.2|11890.2|11893|11892|11864|11863|7386
1599149700000|2020-09-03 16:15:00|11890.7|11889.7|11874.6|11873.6|11904.2|11903.2|11857.2|11856.2|7694
1599150000000|2020-09-03 16:20:00|11873.5|11872.5|11839|11838|11874.5|11873.5|11838|11837|5723
1599150300000|2020-09-03 16:25:00|11839.2|11838.2|11834.6|11833.6|11852.3|11851.3|11824.1|11823.1|6772
1599150600000|2020-09-03 16:30:00|11834|11833|11786.2|11785.2|11843.1|11842.1|11785.2|11784.2|7316
1599150900000|2020-09-03 16:35:00|11785.3|11784.3|11824|11823|11836.1|11835.1|11776.8|11775.8|7994
1599151200000|2020-09-03 16:40:00|11823.5|11822.5|11798|11797|11830.6|11829.6|11793.2|11792.2|4957
1599151500000|2020-09-03 16:45:00|11794|11793|11770.2|11769.2|11825.8|11824.8|11768.8|11767.8|7114
1599151800000|2020-09-03 16:50:00|11770.7|11769.7|11793.1|11792.1|11800.6|11799.6|11769.5|11768.5|5183
1599152100000|2020-09-03 16:55:00|11791.7|11790.7|11783.3|11782.3|11818|11817|11778.2|11777.2|4973
1599152400000|2020-09-03 17:00:00|11784.2|11783.2|11740.4|11739.4|11792.1|11791.1|11726.5|11725.5|8193
1599152700000|2020-09-03 17:05:00|11740.5|11739.5|11783|11782|11794.5|11793.5|11739.2|11738.2|6585
1599153000000|2020-09-03 17:10:00|11782.6|11781.6|11828.5|11827.5|11831.1|11830.1|11775.5|11774.5|7333
1599153300000|2020-09-03 17:15:00|11827.9|11826.9|11796.2|11795.2|11828.6|11827.6|11786.2|11785.2|6242
1599153600000|2020-09-03 17:20:00|11796.1|11795.1|11809.1|11808.1|11824.4|11823.4|11780.7|11779.7|6901
1599153900000|2020-09-03 17:25:00|11809|11808|11852.5|11851.5|11857.9|11856.9|11799.2|11798.2|6146
1599154200000|2020-09-03 17:30:00|11852.9|11851.9|11790|11789|11852.9|11851.9|11786.4|11785.4|8234
1599154500000|2020-09-03 17:35:00|11789.9|11788.9|11771.1|11770.1|11812.5|11811.5|11767.9|11766.9|6012
1599154800000|2020-09-03 17:40:00|11771.2|11770.2|11755.4|11754.4|11798.9|11797.9|11749.9|11748.9|8074
1599155100000|2020-09-03 17:45:00|11756.2|11755.2|11747.5|11746.5|11777.4|11776.4|11744.4|11743.4|6336
1599155400000|2020-09-03 17:50:00|11747.4|11746.4|11802.7|11801.7|11807.1|11806.1|11747.4|11746.4|8213
1599155700000|2020-09-03 17:55:00|11802.5|11801.5|11788.9|11787.9|11809.9|11808.9|11784.2|11783.2|4328
1599156000000|2020-09-03 18:00:00|11788|11787|11807.2|11806.2|11814|11813|11774|11773|4990
1599156300000|2020-09-03 18:05:00|11807|11806|11809.2|11808.2|11819.5|11818.5|11786|11785|3906
1599156600000|2020-09-03 18:10:00|11809.1|11808.1|11796.7|11795.7|11828.6|11827.6|11781.6|11780.6|4887
1599156900000|2020-09-03 18:15:00|11797.1|11796.1|11771.9|11770.9|11798.6|11797.6|11759.4|11758.4|6026
1599157200000|2020-09-03 18:20:00|11773|11772|11768.1|11767.1|11787.2|11786.2|11762|11761|3886
1599157500000|2020-09-03 18:25:00|11768.5|11767.5|11794|11793|11801.9|11800.9|11754.4|11753.4|5781
1599157800000|2020-09-03 18:30:00|11793.7|11792.7|11815.4|11814.4|11830.4|11829.4|11786.2|11785.2|5470
1599158100000|2020-09-03 18:35:00|11814|11813|11818.7|11817.7|11843.2|11842.2|11805.6|11804.6|5795
1599158400000|2020-09-03 18:40:00|11818.6|11817.6|11794.5|11793.5|11829.6|11828.6|11786.4|11785.4|5169
1599158700000|2020-09-03 18:45:00|11794.9|11793.9|11777.6|11776.6|11809.2|11808.2|11771|11770|4873
1599159000000|2020-09-03 18:50:00|11778|11777|11770.4|11769.4|11788.7|11787.7|11758.7|11757.7|5658
1599159300000|2020-09-03 18:55:00|11770.5|11769.5|11722.6|11721.6|11770.7|11769.7|11720.9|11719.9|6959
1599159600000|2020-09-03 19:00:00|11723.9|11722.9|11692.1|11691.1|11745.6|11744.6|11685.4|11684.4|11176
1599159900000|2020-09-03 19:05:00|11692|11691|11696.4|11695.4|11726.2|11725.2|11675.6|11674.6|8819
1599160200000|2020-09-03 19:10:00|11696.2|11695.2|11729.9|11728.9|11730|11729|11682.2|11681.2|6567
1599160500000|2020-09-03 19:15:00|11730|11729|11712.1|11711.1|11738.7|11737.7|11711.1|11710.1|5049
1599160800000|2020-09-03 19:20:00|11711.7|11710.7|11677.7|11676.7|11720.5|11719.5|11666.6|11665.6|6969
1599161100000|2020-09-03 19:25:00|11679|11678|11665.7|11664.7|11704.5|11703.5|11661.6|11660.6|8316
1599161400000|2020-09-03 19:30:00|11665.1|11664.1|11663.5|11662.5|11694.7|11693.7|11662.5|11661.5|7705
1599161700000|2020-09-03 19:35:00|11663.1|11662.1|11718.7|11717.7|11732.5|11731.5|11661.9|11660.9|9546
1599162000000|2020-09-03 19:40:00|11715.4|11714.4|11751.4|11750.4|11756.7|11755.7|11698.9|11697.9|8622
1599162300000|2020-09-03 19:45:00|11754.5|11753.5|11709.4|11708.4|11762.2|11761.2|11708.5|11707.5|7628
1599162600000|2020-09-03 19:50:00|11709.9|11708.9|11749.7|11748.7|11781.4|11780.4|11692.1|11691.1|13571
1599162900000|2020-09-03 19:55:00|11751.4|11750.4|11776.2|11775.2|11797.1|11796.1|11745.1|11744.1|21929
1599163200000|2020-09-03 20:00:00|11776.7|11775.7|11823.7|11821.7|11831.8|11829.8|11775.7|11773.7|11007
1599163500000|2020-09-03 20:05:00|11823.3|11821.3|11818.3|11816.3|11829.7|11827.7|11809.2|11807.2|4516
1599163800000|2020-09-03 20:10:00|11818.2|11816.2|11800.7|11795.7|11818.2|11816.2|11798.8|11795.7|3680
1599164100000|2020-09-03 20:15:00|11801.1|11796.1|11800.4|11795.4|11805|11800|11798.7|11793.7|8
1599164400000|2020-09-03 20:20:00|11800.6|11795.6|11797.1|11792.1|11801.4|11796.4|11797|11792|0
1599164700000|2020-09-03 20:25:00|11796.7|11791.7|11799.7|11794.7|11801.1|11796.1|11794.5|11789.5|0
1599165000000|2020-09-03 20:30:00|11799.8|11794.8|11788.5|11786.5|11802.5|11800.5|11785|11783|1200
1599165300000|2020-09-03 20:35:00|11788.2|11786.2|11788.5|11786.5|11792|11790|11783|11781|440
1599165600000|2020-09-03 20:40:00|11787.7|11785.7|11787.2|11785.2|11791.2|11789.2|11784.2|11782.2|395
1599165900000|2020-09-03 20:45:00|11786.2|11784.2|11788.7|11786.7|11789.5|11787.5|11786.2|11784.2|377
1599166200000|2020-09-03 20:50:00|11788.2|11786.2|11795.5|11793.5|11795.5|11793.5|11784.2|11782.2|601
1599166500000|2020-09-03 20:55:00|11794.7|11792.7|11806.9|11801.9|11809.2|11807.2|11793.7|11791.7|541
1599166800000|2020-09-03 21:00:00|11807.1|11802.1|11807.5|11802.5|11807.5|11802.5|11803.4|11798.4|0
1599167100000|2020-09-03 21:05:00|11807.6|11802.6|11801.5|11796.5|11807.8|11802.8|11801.5|11796.5|0
1599167400000|2020-09-03 21:10:00|11798.2|11793.2|11797|11792|11798.5|11793.5|11797|11792|0
1599167700000|2020-09-03 21:15:00|11796.7|11791.7|11790.4|11785.4|11797.5|11792.5|11790.4|11785.4|0
1599168000000|2020-09-03 21:20:00|11790.8|11785.8|11779|11774|11790.8|11785.8|11773.2|11768.2|0
1599168300000|2020-09-03 21:25:00|11778.6|11773.6|11775.4|11770.4|11778.7|11773.7|11771.8|11766.8|0
1599168600000|2020-09-03 21:30:00|11775.5|11770.5|11775.4|11770.4|11777.3|11772.3|11774|11769|0
1599168900000|2020-09-03 21:35:00|11775.3|11770.3|11766|11761|11775.3|11770.3|11765.4|11760.4|0
1599169200000|2020-09-03 21:40:00|11768.9|11763.9|11763.2|11758.2|11768.9|11763.9|11763.1|11758.1|0
1599169500000|2020-09-03 21:45:00|11764|11759|11752.9|11747.9|11765.1|11760.1|11752.3|11747.3|0
1599169800000|2020-09-03 21:50:00|11752.3|11747.3|11757|11752|11758.4|11753.4|11750.4|11745.4|0
1599170100000|2020-09-03 21:55:00|11756.1|11751.1|11754|11749|11760.6|11755.6|11754|11749|0
1599170400000|2020-09-03 22:00:00|11733.5|11731.5|11733.2|11731.2|11737.5|11735.5|11721.1|11719.1|1767
1599170700000|2020-09-03 22:05:00|11733.5|11731.5|11709.2|11707.2|11738.1|11736.1|11704.5|11702.5|1144
1599171000000|2020-09-03 22:10:00|11711.5|11709.5|11715.2|11713.2|11723.8|11721.8|11703.6|11701.6|1315
1599171300000|2020-09-03 22:15:00|11715.5|11713.5|11684.1|11682.1|11717.1|11715.1|11682.5|11680.5|1054
1599171600000|2020-09-03 22:20:00|11685|11683|11691.5|11689.5|11700.6|11698.6|11684.8|11682.8|709
1599171900000|2020-09-03 22:25:00|11692.1|11690.1|11704.3|11702.3|11706.8|11704.8|11690.1|11688.1|508
1599172200000|2020-09-03 22:30:00|11704.1|11702.1|11712.1|11710.1|11718|11716|11704|11702|684
1599172500000|2020-09-03 22:35:00|11711.6|11709.6|11688.1|11686.1|11714.8|11712.8|11681.1|11679.1|663
1599172800000|2020-09-03 22:40:00|11686.3|11684.3|11680|11678|11696|11694|11678.5|11676.5|747
1599173100000|2020-09-03 22:45:00|11680.6|11678.6|11678.2|11676.2|11683.5|11681.5|11666.6|11664.6|933
1599173400000|2020-09-03 22:50:00|11678|11676|11640|11638|11680.3|11678.3|11632.1|11630.1|2423
1599173700000|2020-09-03 22:55:00|11640.1|11638.1|11637.5|11635.5|11650.8|11648.8|11630.1|11628.1|1208
1599174000000|2020-09-03 23:00:00|11636.3|11634.3|11645.8|11643.8|11653.8|11651.8|11636.3|11634.3|1168
1599174300000|2020-09-03 23:05:00|11647|11645|11635.5|11633.5|11650.8|11648.8|11614.3|11612.3|2072
1599174600000|2020-09-03 23:10:00|11635|11633|11622.6|11620.6|11636.6|11634.6|11619.8|11617.8|976
1599174900000|2020-09-03 23:15:00|11622.3|11620.3|11610|11608|11627.3|11625.3|11605|11603|1268
1599175200000|2020-09-03 23:20:00|11609.8|11607.8|11604.8|11602.8|11617.1|11615.1|11592.5|11590.5|1977
1599175500000|2020-09-03 23:25:00|11605.2|11603.2|11614.8|11612.8|11620.2|11618.2|11604.3|11602.3|1202
1599175800000|2020-09-03 23:30:00|11616.5|11614.5|11621.8|11619.8|11639.3|11637.3|11614.8|11612.8|1934
1599176100000|2020-09-03 23:35:00|11622.3|11620.3|11629.5|11627.5|11635.6|11633.6|11622.3|11620.3|682
1599176400000|2020-09-03 23:40:00|11629.8|11627.8|11608.8|11606.8|11630.1|11628.1|11608|11606|756
1599176700000|2020-09-03 23:45:00|11608.3|11606.3|11590.3|11588.3|11613|11611|11586.5|11584.5|1672
1599177000000|2020-09-03 23:50:00|11590.5|11588.5|11606.1|11604.1|11611.3|11609.3|11589.1|11587.1|1014
1599177300000|2020-09-03 23:55:00|11606|11604|11604.2|11602.2|11608.1|11606.1|11595.8|11593.8|1095
1599177600000|2020-09-04 00:00:00|11604.3|11602.3|11621.7|11619.7|11629.6|11627.6|11603.8|11601.8|1555
1599177900000|2020-09-04 00:05:00|11622|11620|11638.2|11636.2|11641.8|11639.8|11617.8|11615.8|1481
1599178200000|2020-09-04 00:10:00|11638.3|11636.3|11630.8|11628.8|11641.8|11639.8|11620.2|11618.2|1106
1599178500000|2020-09-04 00:15:00|11631|11629|11649.2|11647.2|11649.6|11647.6|11626.2|11624.2|1196
1599178800000|2020-09-04 00:20:00|11649.5|11647.5|11646.8|11644.8|11651|11649|11642.8|11640.8|778
1599179100000|2020-09-04 00:25:00|11647.1|11645.1|11654.2|11652.2|11666.2|11664.2|11647.1|11645.1|1217
1599179400000|2020-09-04 00:30:00|11654.8|11652.8|11668|11666|11669.5|11667.5|11654.6|11652.6|1072
1599179700000|2020-09-04 00:35:00|11667.8|11665.8|11657.5|11655.5|11668.6|11666.6|11656.5|11654.5|686
1599180000000|2020-09-04 00:40:00|11657.3|11655.3|11645.5|11643.5|11663.6|11661.6|11636.8|11634.8|1476
1599180300000|2020-09-04 00:45:00|11647.2|11645.2|11659.5|11657.5|11661.8|11659.8|11633.8|11631.8|1259
1599180600000|2020-09-04 00:50:00|11658.6|11656.6|11662.8|11660.8|11664|11662|11654.2|11652.2|508
1599180900000|2020-09-04 00:55:00|11663|11661|11648.6|11646.6|11665.7|11663.7|11645.7|11643.7|773
1599181200000|2020-09-04 01:00:00|11648.5|11646.5|11667.5|11665.5|11670.6|11668.6|11645.1|11643.1|1199
1599181500000|2020-09-04 01:05:00|11667.3|11665.3|11694.2|11692.2|11697|11695|11665.3|11663.3|1779
1599181800000|2020-09-04 01:10:00|11694.5|11692.5|11707.6|11705.6|11713.2|11711.2|11694.5|11692.5|1612
1599182100000|2020-09-04 01:15:00|11707.8|11705.8|11689.1|11687.1|11712.5|11710.5|11679.6|11677.6|1310
1599182400000|2020-09-04 01:20:00|11689|11687|11665.7|11663.7|11689|11687|11665.6|11663.6|1159
1599182700000|2020-09-04 01:25:00|11665.3|11663.3|11654.8|11652.8|11674.2|11672.2|11647.7|11645.7|964
1599183000000|2020-09-04 01:30:00|11654.6|11652.6|11650.3|11648.3|11656.1|11654.1|11646.7|11644.7|786
1599183300000|2020-09-04 01:35:00|11650.2|11648.2|11660.2|11658.2|11673.2|11671.2|11640.2|11638.2|1490
1599183600000|2020-09-04 01:40:00|11660|11658|11669.5|11667.5|11670.6|11668.6|11660|11658|515
1599183900000|2020-09-04 01:45:00|11669.3|11667.3|11670.1|11668.1|11672.7|11670.7|11668.1|11666.1|349
1599184200000|2020-09-04 01:50:00|11669.6|11667.6|11666|11664|11685|11683|11662.3|11660.3|1144
1599184500000|2020-09-04 01:55:00|11666.1|11664.1|11667.3|11665.3|11669.3|11667.3|11661.8|11659.8|253
1599184800000|2020-09-04 02:00:00|11667.1|11665.1|11664.2|11662.2|11673.3|11671.3|11659.1|11657.1|717
1599185100000|2020-09-04 02:05:00|11664.5|11662.5|11657.3|11655.3|11669.6|11667.6|11651|11649|579
1599185400000|2020-09-04 02:10:00|11657.1|11655.1|11657.1|11655.1|11658|11656|11643.2|11641.2|577
1599185700000|2020-09-04 02:15:00|11657.2|11655.2|11667.6|11665.6|11669.1|11667.1|11654.3|11652.3|603
1599186000000|2020-09-04 02:20:00|11667.2|11665.2|11658.6|11656.6|11672.5|11670.5|11655.6|11653.6|468
1599186300000|2020-09-04 02:25:00|11658.5|11656.5|11653.3|11651.3|11667.6|11665.6|11650.3|11648.3|551
1599186600000|2020-09-04 02:30:00|11653.6|11651.6|11659.1|11657.1|11661.1|11659.1|11651.8|11649.8|493
1599186900000|2020-09-04 02:35:00|11659.3|11657.3|11652.3|11650.3|11659.8|11657.8|11646.5|11644.5|643
1599187200000|2020-09-04 02:40:00|11652.2|11650.2|11659.3|11657.3|11660.2|11658.2|11650.2|11648.2|300
1599187500000|2020-09-04 02:45:00|11659.5|11657.5|11641.7|11639.7|11659.6|11657.6|11639.8|11637.8|480
1599187800000|2020-09-04 02:50:00|11641.5|11639.5|11624.6|11622.6|11643.5|11641.5|11622|11620|1038
1599188100000|2020-09-04 02:55:00|11624.5|11622.5|11627.6|11625.6|11630.5|11628.5|11617.5|11615.5|787
1599188400000|2020-09-04 03:00:00|11626.8|11624.8|11610.5|11608.5|11633.3|11631.3|11596.1|11594.1|1507
1599188700000|2020-09-04 03:05:00|11610.8|11608.8|11624.7|11622.7|11631.3|11629.3|11610.8|11608.8|1135
1599189000000|2020-09-04 03:10:00|11624.6|11622.6|11629.8|11627.8|11632|11630|11611.8|11609.8|904
1599189300000|2020-09-04 03:15:00|11631.1|11629.1|11640.1|11638.1|11640.2|11638.2|11627.2|11625.2|595
1599189600000|2020-09-04 03:20:00|11640.2|11638.2|11644.3|11642.3|11644.6|11642.6|11636.3|11634.3|602
1599189900000|2020-09-04 03:25:00|11646.3|11644.3|11645.5|11643.5|11655|11653|11645.5|11643.5|712
1599190200000|2020-09-04 03:30:00|11646.1|11644.1|11645.7|11643.7|11649.3|11647.3|11640|11638|616
1599190500000|2020-09-04 03:35:00|11646.2|11644.2|11639.7|11637.7|11647.8|11645.8|11636|11634|306
1599190800000|2020-09-04 03:40:00|11639.5|11637.5|11639.5|11637.5|11649.8|11647.8|11638.1|11636.1|388
1599191100000|2020-09-04 03:45:00|11640|11638|11644|11642|11649.6|11647.6|11636.5|11634.5|320
1599191400000|2020-09-04 03:50:00|11644.1|11642.1|11642.8|11640.8|11650.3|11648.3|11641.1|11639.1|399
1599191700000|2020-09-04 03:55:00|11642.7|11640.7|11647.3|11645.3|11650.2|11648.2|11635.7|11633.7|658
1599192000000|2020-09-04 04:00:00|11647.5|11645.5|11653.5|11651.5|11655.3|11653.3|11644.7|11642.7|748
1599192300000|2020-09-04 04:05:00|11653.3|11651.3|11654.1|11652.1|11655.1|11653.1|11643.8|11641.8|545
1599192600000|2020-09-04 04:10:00|11653.8|11651.8|11654.2|11652.2|11658.7|11656.7|11651.8|11649.8|621
1599192900000|2020-09-04 04:15:00|11654.3|11652.3|11662.2|11660.2|11663.1|11661.1|11652.7|11650.7|379
1599193200000|2020-09-04 04:20:00|11662.1|11660.1|11671|11669|11672.2|11670.2|11660.2|11658.2|491
1599193500000|2020-09-04 04:25:00|11671.1|11669.1|11669.5|11667.5|11678.3|11676.3|11668.2|11666.2|1162
1599193800000|2020-09-04 04:30:00|11670.5|11668.5|11677.6|11675.6|11689|11687|11670.5|11668.5|1127
1599194100000|2020-09-04 04:35:00|11677.3|11675.3|11686.8|11684.8|11692.2|11690.2|11677.3|11675.3|919
1599194400000|2020-09-04 04:40:00|11688.5|11686.5|11684.3|11682.3|11689.7|11687.7|11684|11682|390
1599194700000|2020-09-04 04:45:00|11684|11682|11679.7|11677.7|11686.6|11684.6|11679.3|11677.3|360
1599195000000|2020-09-04 04:50:00|11679.8|11677.8|11693.8|11691.8|11696.5|11694.5|11677.3|11675.3|671
1599195300000|2020-09-04 04:55:00|11693.7|11691.7|11693.1|11691.1|11697.7|11695.7|11689.8|11687.8|586
1599195600000|2020-09-04 05:00:00|11693.5|11691.5|11689.8|11687.8|11697.8|11695.8|11688.5|11686.5|344
1599195900000|2020-09-04 05:05:00|11689.7|11687.7|11706.1|11704.1|11707.3|11705.3|11689|11687|593
1599196200000|2020-09-04 05:10:00|11706.3|11704.3|11698.6|11696.6|11708.8|11706.8|11695.7|11693.7|627
1599196500000|2020-09-04 05:15:00|11698.7|11696.7|11690.6|11688.6|11699.2|11697.2|11683.5|11681.5|529
1599196800000|2020-09-04 05:20:00|11691.3|11689.3|11685.3|11683.3|11693.7|11691.7|11682.8|11680.8|372
1599197100000|2020-09-04 05:25:00|11686|11684|11689.7|11687.7|11692.8|11690.8|11682.5|11680.5|269
1599197400000|2020-09-04 05:30:00|11689.6|11687.6|11660|11658|11689.8|11687.8|11658.2|11656.2|1050
1599197700000|2020-09-04 05:35:00|11659.7|11657.7|11674.1|11672.1|11674.6|11672.6|11658.5|11656.5|537
1599198000000|2020-09-04 05:40:00|11674|11672|11689.8|11687.8|11692.3|11690.3|11670.7|11668.7|721
1599198300000|2020-09-04 05:45:00|11690.3|11688.3|11700.1|11698.1|11702.7|11700.7|11690.2|11688.2|555
1599198600000|2020-09-04 05:50:00|11700.2|11698.2|11692|11690|11707.3|11705.3|11688.2|11686.2|750
1599198900000|2020-09-04 05:55:00|11692.5|11690.5|11691.2|11689.2|11695.2|11693.2|11689.5|11687.5|206
1599199200000|2020-09-04 06:00:00|11691.1|11689.1|11682|11680|11693.8|11691.8|11666.2|11664.2|848
1599199500000|2020-09-04 06:05:00|11681.8|11679.8|11683.1|11681.1|11689.3|11687.3|11677|11675|480
1599199800000|2020-09-04 06:10:00|11682.7|11680.7|11680.2|11678.2|11690.2|11688.2|11674|11672|416
1599200100000|2020-09-04 06:15:00|11680.3|11678.3|11673.1|11671.1|11683.3|11681.3|11669.6|11667.6|381
1599200400000|2020-09-04 06:20:00|11673|11671|11673.5|11671.5|11675.2|11673.2|11665|11663|387
1599200700000|2020-09-04 06:25:00|11673.3|11671.3|11666.8|11664.8|11679.1|11677.1|11664.3|11662.3|454
1599201000000|2020-09-04 06:30:00|11666.7|11664.7|11641.1|11639.1|11668.7|11666.7|11631.8|11629.8|1695
1599201300000|2020-09-04 06:35:00|11640.7|11638.7|11643.8|11641.8|11652|11650|11638.3|11636.3|848
1599201600000|2020-09-04 06:40:00|11644|11642|11650|11648|11650.5|11648.5|11633|11631|626
1599201900000|2020-09-04 06:45:00|11650.8|11648.8|11654|11652|11655.3|11653.3|11644.2|11642.2|626
1599202200000|2020-09-04 06:50:00|11653.8|11651.8|11659.2|11657.2|11661.3|11659.3|11652.8|11650.8|390
1599202500000|2020-09-04 06:55:00|11658.6|11656.6|11641.7|11639.7|11658.6|11656.6|11641.2|11639.2|688
1599202800000|2020-09-04 07:00:00|11641.1|11639.1|11638.5|11636.5|11652.6|11650.6|11623.1|11621.1|1739
1599203100000|2020-09-04 07:05:00|11639.2|11637.2|11656.1|11654.1|11660|11658|11638.1|11636.1|940
1599203400000|2020-09-04 07:10:00|11656.3|11654.3|11677.6|11675.6|11685.2|11683.2|11656|11654|1312
1599203700000|2020-09-04 07:15:00|11677.5|11675.5|11692.8|11690.8|11693.8|11691.8|11677.5|11675.5|975
1599204000000|2020-09-04 07:20:00|11692.7|11690.7|11721.5|11719.5|11721.8|11719.8|11692.7|11690.7|1688
1599204300000|2020-09-04 07:25:00|11722.1|11720.1|11739.5|11737.5|11755.1|11753.1|11720.3|11718.3|2321
1599204600000|2020-09-04 07:30:00|11739.3|11737.3|11768.7|11766.7|11770.3|11768.3|11729.2|11727.2|2217
1599204900000|2020-09-04 07:35:00|11768.8|11766.8|11769.6|11767.6|11771.2|11769.2|11754.2|11752.2|1368
1599205200000|2020-09-04 07:40:00|11769.3|11767.3|11762.3|11760.3|11771.8|11769.8|11757.1|11755.1|934
1599205500000|2020-09-04 07:45:00|11762.7|11760.7|11770.6|11768.6|11776|11774|11761.1|11759.1|1313
1599205800000|2020-09-04 07:50:00|11771.3|11769.3|11771.6|11769.6|11780.6|11778.6|11765.1|11763.1|1311
1599206100000|2020-09-04 07:55:00|11772.1|11770.1|11772.6|11770.6|11780.6|11778.6|11771.2|11769.2|599
1599206400000|2020-09-04 08:00:00|11773.8|11771.8|11753.1|11751.1|11779|11777|11746.7|11744.7|1560
1599206700000|2020-09-04 08:05:00|11753.2|11751.2|11766.5|11764.5|11767.7|11765.7|11740.7|11738.7|1451
1599207000000|2020-09-04 08:10:00|11766.1|11764.1|11759.5|11757.5|11767.2|11765.2|11737.1|11735.1|1598
1599207300000|2020-09-04 08:15:00|11759.6|11757.6|11752.3|11750.3|11771.3|11769.3|11752.1|11750.1|981
1599207600000|2020-09-04 08:20:00|11752.2|11750.2|11739.3|11737.3|11755.6|11753.6|11735.5|11733.5|1087
1599207900000|2020-09-04 08:25:00|11739.6|11737.6|11749.8|11747.8|11758.5|11756.5|11737.1|11735.1|725
1599208200000|2020-09-04 08:30:00|11749.7|11747.7|11783.8|11781.8|11783.8|11781.8|11742.8|11740.8|1581
1599208500000|2020-09-04 08:35:00|11783.5|11781.5|11779.3|11777.3|11791.8|11789.8|11775.8|11773.8|1331
1599208800000|2020-09-04 08:40:00|11778.7|11776.7|11766.2|11764.2|11782.6|11780.6|11765.5|11763.5|544
1599209100000|2020-09-04 08:45:00|11766.5|11764.5|11773.8|11771.8|11780.2|11778.2|11766.2|11764.2|378
1599209400000|2020-09-04 08:50:00|11774|11772|11770.1|11768.1|11783.7|11781.7|11769|11767|457
1599209700000|2020-09-04 08:55:00|11769.7|11767.7|11773.5|11771.5|11775.6|11773.6|11768.7|11766.7|484
1599210000000|2020-09-04 09:00:00|11773.1|11771.1|11759.8|11757.8|11773.1|11771.1|11758.6|11756.6|624
1599210300000|2020-09-04 09:05:00|11760|11758|11754.2|11752.2|11765.2|11763.2|11752.5|11750.5|421
1599210600000|2020-09-04 09:10:00|11754.3|11752.3|11746.8|11744.8|11757.7|11755.7|11746.8|11744.8|355
1599210900000|2020-09-04 09:15:00|11746.6|11744.6|11743.8|11741.8|11750.3|11748.3|11739.5|11737.5|509
1599211200000|2020-09-04 09:20:00|11743.6|11741.6|11752.2|11750.2|11758.3|11756.3|11742.6|11740.6|386
1599211500000|2020-09-04 09:25:00|11752.6|11750.6|11760.2|11758.2|11764.7|11762.7|11751.8|11749.8|322
1599211800000|2020-09-04 09:30:00|11760.1|11758.1|11754.7|11752.7|11761|11759|11748.1|11746.1|477
1599212100000|2020-09-04 09:35:00|11754.5|11752.5|11765.5|11763.5|11767.8|11765.8|11754.1|11752.1|334
1599212400000|2020-09-04 09:40:00|11766.1|11764.1|11765.6|11763.6|11769.2|11767.2|11761.6|11759.6|296
1599212700000|2020-09-04 09:45:00|11765.5|11763.5|11779.3|11777.3|11780|11778|11764.1|11762.1|575
1599213000000|2020-09-04 09:50:00|11779.1|11777.1|11795.8|11793.8|11796.7|11794.7|11776.7|11774.7|1025
1599213300000|2020-09-04 09:55:00|11795.7|11793.7|11795.1|11793.1|11796.8|11794.8|11790.7|11788.7|552
1599213600000|2020-09-04 10:00:00|11795|11793|11794.2|11792.2|11802.3|11800.3|11793.6|11791.6|882
1599213900000|2020-09-04 10:05:00|11794|11792|11792.8|11790.8|11796.1|11794.1|11783.8|11781.8|666
1599214200000|2020-09-04 10:10:00|11791.7|11789.7|11795|11793|11800.3|11798.3|11787.2|11785.2|520
1599214500000|2020-09-04 10:15:00|11795.1|11793.1|11769.7|11767.7|11797.1|11795.1|11769.7|11767.7|1055
1599214800000|2020-09-04 10:20:00|11769.8|11767.8|11754.7|11752.7|11775.8|11773.8|11754.2|11752.2|924
1599215100000|2020-09-04 10:25:00|11754.6|11752.6|11759.1|11757.1|11762.1|11760.1|11745.2|11743.2|862
1599215400000|2020-09-04 10:30:00|11759|11757|11760.1|11758.1|11765.3|11763.3|11756.8|11754.8|529
1599215700000|2020-09-04 10:35:00|11759.7|11757.7|11763.3|11761.3|11765.8|11763.8|11759.6|11757.6|393
1599216000000|2020-09-04 10:40:00|11762.8|11760.8|11764|11762|11766.8|11764.8|11760.2|11758.2|344
1599216300000|2020-09-04 10:45:00|11764.3|11762.3|11754.3|11752.3|11767|11765|11750.8|11748.8|547
1599216600000|2020-09-04 10:50:00|11754.5|11752.5|11757.3|11755.3|11759.8|11757.8|11750.5|11748.5|442
1599216900000|2020-09-04 10:55:00|11757.2|11755.2|11751.2|11749.2|11758.2|11756.2|11751.2|11749.2|321
1599217200000|2020-09-04 11:00:00|11747|11745|11718.8|11716.8|11750.5|11748.5|11707.3|11705.3|2528
1599217500000|2020-09-04 11:05:00|11719|11717|11710.3|11708.3|11728.7|11726.7|11706|11704|1042
1599217800000|2020-09-04 11:10:00|11710.2|11708.2|11690.8|11688.8|11712.3|11710.3|11676.6|11674.6|2523
1599218100000|2020-09-04 11:15:00|11686.3|11684.3|11651.1|11649.1|11689.5|11687.5|11650|11648|2611
1599218400000|2020-09-04 11:20:00|11651.2|11649.2|11675.8|11673.8|11677.7|11675.7|11649.5|11647.5|2118
1599218700000|2020-09-04 11:25:00|11675.3|11673.3|11664.3|11662.3|11680.6|11678.6|11661.2|11659.2|1044
1599219000000|2020-09-04 11:30:00|11664.1|11662.1|11639.7|11637.7|11673|11671|11639.7|11637.7|1932
1599219300000|2020-09-04 11:35:00|11639.8|11637.8|11639|11637|11649.2|11647.2|11637.7|11635.7|1105
1599219600000|2020-09-04 11:40:00|11638.6|11636.6|11633.2|11631.2|11641|11639|11618|11616|2369
1599219900000|2020-09-04 11:45:00|11633.1|11631.1|11636.3|11634.3|11637|11635|11619.8|11617.8|1271
1599220200000|2020-09-04 11:50:00|11636.2|11634.2|11636.1|11634.1|11641.8|11639.8|11619|11617|1666
1599220500000|2020-09-04 11:55:00|11635.6|11633.6|11646|11644|11646|11644|11623.1|11621.1|1301
1599220800000|2020-09-04 12:00:00|11645.7|11643.7|11674.1|11672.1|11677.1|11675.1|11642.2|11640.2|2476
1599221100000|2020-09-04 12:05:00|11674.2|11672.2|11652.5|11650.5|11680.8|11678.8|11652.1|11650.1|1816
1599221400000|2020-09-04 12:10:00|11652.8|11650.8|11645.7|11643.7|11658.1|11656.1|11627.8|11625.8|1935
1599221700000|2020-09-04 12:15:00|11645.6|11643.6|11643.1|11641.1|11655.6|11653.6|11634.8|11632.8|1949
1599222000000|2020-09-04 12:20:00|11643|11641|11675|11673|11675|11673|11639.5|11637.5|2223
1599222300000|2020-09-04 12:25:00|11674.8|11672.8|11665.3|11663.3|11675.5|11673.5|11647.5|11645.5|1280
1599222600000|2020-09-04 12:30:00|11666|11664|11671.5|11669.5|11689.7|11687.7|11621.3|11619.3|7686
1599222900000|2020-09-04 12:35:00|11668.3|11666.3|11666|11664|11669.3|11667.3|11642.6|11640.6|3490
1599223200000|2020-09-04 12:40:00|11664.1|11662.1|11694.6|11692.6|11696.7|11694.7|11658.5|11656.5|3642
1599223500000|2020-09-04 12:45:00|11694.5|11692.5|11737.7|11735.7|11742.1|11740.1|11685.6|11683.6|4961
1599223800000|2020-09-04 12:50:00|11736.5|11734.5|11725.7|11723.7|11736.5|11734.5|11715.3|11713.3|3157
1599224100000|2020-09-04 12:55:00|11725.5|11723.5|11692.6|11690.6|11725.5|11723.5|11687|11685|3444
1599224400000|2020-09-04 13:00:00|11692.5|11690.5|11718.5|11716.5|11722|11720|11683.8|11681.8|2440
1599224700000|2020-09-04 13:05:00|11719|11717|11715.1|11713.1|11728.1|11726.1|11710|11708|2083
1599225000000|2020-09-04 13:10:00|11715.5|11713.5|11726.3|11724.3|11726.8|11724.8|11699.2|11697.2|4438
1599225300000|2020-09-04 13:15:00|11726.6|11724.6|11748.3|11746.3|11748.7|11746.7|11725.2|11723.2|4198
1599225600000|2020-09-04 13:20:00|11748.1|11746.1|11765.6|11763.6|11768.2|11766.2|11744.6|11742.6|3038
1599225900000|2020-09-04 13:25:00|11765.3|11763.3|11717.1|11715.1|11765.3|11763.3|11706.6|11704.6|4842
1599226200000|2020-09-04 13:30:00|11716.2|11715.2|11808.2|11807.2|11837|11836|11686.4|11685.4|25805
1599226500000|2020-09-04 13:35:00|11809.9|11808.9|11780.5|11779.5|11846|11845|11780.2|11779.2|22073
1599226800000|2020-09-04 13:40:00|11780.2|11779.2|11699|11698|11803.4|11802.4|11685|11684|24285
1599227100000|2020-09-04 13:45:00|11698.9|11697.9|11614.1|11613.1|11711.1|11710.1|11584.7|11583.7|26099
1599227400000|2020-09-04 13:50:00|11613.6|11612.6|11534.4|11533.4|11648.6|11647.6|11527|11526|20578
1599227700000|2020-09-04 13:55:00|11535.9|11534.9|11546.5|11545.5|11555.7|11554.7|11504.5|11503.5|18410
1599228000000|2020-09-04 14:00:00|11545.2|11544.2|11589|11588|11614.7|11613.7|11524|11523|15662
1599228300000|2020-09-04 14:05:00|11588.1|11587.1|11563.5|11562.5|11589.2|11588.2|11540.1|11539.1|12110
1599228600000|2020-09-04 14:10:00|11562.6|11561.6|11468|11467|11572.1|11571.1|11466|11465|16405
1599228900000|2020-09-04 14:15:00|11474.7|11473.7|11405.9|11404.9|11500.4|11499.4|11401|11400|18523
1599229200000|2020-09-04 14:20:00|11406|11405|11408.4|11407.4|11478.1|11477.1|11397.9|11396.9|19506
1599229500000|2020-09-04 14:25:00|11409.6|11408.6|11361.2|11360.2|11439.5|11438.5|11357.1|11356.1|20582
1599229800000|2020-09-04 14:30:00|11362.6|11361.6|11329.9|11328.9|11392.7|11391.7|11327.5|11326.5|17263
1599230100000|2020-09-04 14:35:00|11329.5|11328.5|11292.2|11291.2|11349.2|11348.2|11233.2|11232.2|24801
1599230400000|2020-09-04 14:40:00|11293|11292|11154.2|11153.2|11293.1|11292.1|11145.9|11144.9|16939
1599230700000|2020-09-04 14:45:00|11154.9|11153.9|11279.6|11278.6|11285.1|11284.1|11153.1|11152.1|14037
1599231000000|2020-09-04 14:50:00|11278.9|11277.9|11304.6|11303.6|11306.7|11305.7|11231.5|11230.5|11968
1599231300000|2020-09-04 14:55:00|11304.4|11303.4|11353.1|11352.1|11379|11378|11292.6|11291.6|16611
1599231600000|2020-09-04 15:00:00|11353|11352|11325|11324|11366.4|11365.4|11272.2|11271.2|13534
1599231900000|2020-09-04 15:05:00|11325.1|11324.1|11292.1|11291.1|11334.1|11333.1|11276.9|11275.9|8037
1599232200000|2020-09-04 15:10:00|11292.4|11291.4|11355.6|11354.6|11360.1|11359.1|11285.2|11284.2|8984
1599232500000|2020-09-04 15:15:00|11352.9|11351.9|11344.5|11343.5|11366.1|11365.1|11308.2|11307.2|8264
1599232800000|2020-09-04 15:20:00|11346.1|11345.1|11300.4|11299.4|11355.1|11354.1|11297.6|11296.6|9985
1599233100000|2020-09-04 15:25:00|11301.4|11300.4|11290.9|11289.9|11306.4|11305.4|11239.9|11238.9|14244
1599233400000|2020-09-04 15:30:00|11288.6|11287.6|11368.4|11367.4|11368.7|11367.7|11284.6|11283.6|11040
1599233700000|2020-09-04 15:35:00|11367.5|11366.5|11417.5|11416.5|11420|11419|11351.6|11350.6|12000
1599234000000|2020-09-04 15:40:00|11418.1|11417.1|11348.1|11347.1|11421|11420|11346.2|11345.2|10473
1599234300000|2020-09-04 15:45:00|11346.5|11345.5|11400.4|11399.4|11409.2|11408.2|11345.5|11344.5|8198
1599234600000|2020-09-04 15:50:00|11400.6|11399.6|11475.5|11474.5|11479.4|11478.4|11390|11389|13378
1599234900000|2020-09-04 15:55:00|11474.7|11473.7|11492.4|11491.4|11499.4|11498.4|11434.2|11433.2|13556
1599235200000|2020-09-04 16:00:00|11492.9|11491.9|11490.6|11489.6|11512.1|11511.1|11479.4|11478.4|12394
1599235500000|2020-09-04 16:05:00|11491.5|11490.5|11442.1|11441.1|11504.9|11503.9|11438.9|11437.9|10655
1599235800000|2020-09-04 16:10:00|11442.4|11441.4|11454.1|11453.1|11480.4|11479.4|11423|11422|9426
1599236100000|2020-09-04 16:15:00|11454.5|11453.5|11427.7|11426.7|11470.4|11469.4|11410.5|11409.5|7734
1599236400000|2020-09-04 16:20:00|11427.4|11426.4|11476.4|11475.4|11478.4|11477.4|11424.4|11423.4|7403
1599236700000|2020-09-04 16:25:00|11476.2|11475.2|11531.1|11530.1|11533.6|11532.6|11470|11469|12012
1599237000000|2020-09-04 16:30:00|11531.4|11530.4|11557|11556|11557|11556|11504.2|11503.2|11085
1599237300000|2020-09-04 16:35:00|11556.2|11555.2|11540.5|11539.5|11584.7|11583.7|11537.7|11536.7|11434
1599237600000|2020-09-04 16:40:00|11540.1|11539.1|11523.7|11522.7|11563.7|11562.7|11513.1|11512.1|11077
1599237900000|2020-09-04 16:45:00|11523.4|11522.4|11494.9|11493.9|11537.6|11536.6|11494.2|11493.2|10855
1599238200000|2020-09-04 16:50:00|11495.1|11494.1|11493.3|11492.3|11511.2|11510.2|11454.4|11453.4|11671
1599238500000|2020-09-04 16:55:00|11492.6|11491.6|11511.8|11510.8|11518.6|11517.6|11474.8|11473.8|9410
1599238800000|2020-09-04 17:00:00|11511.4|11510.4|11435.9|11434.9|11512.6|11511.6|11435.4|11434.4|8266
1599239100000|2020-09-04 17:05:00|11437.4|11436.4|11452.8|11451.8|11457.8|11456.8|11422.8|11421.8|8470
1599239400000|2020-09-04 17:10:00|11452.6|11451.6|11447.3|11446.3|11466.6|11465.6|11420.9|11419.9|9490
1599239700000|2020-09-04 17:15:00|11447.7|11446.7|11372.8|11371.8|11447.7|11446.7|11371.1|11370.1|12470
1599240000000|2020-09-04 17:20:00|11373.4|11372.4|11405.2|11404.2|11422.6|11421.6|11371.3|11370.3|8832
1599240300000|2020-09-04 17:25:00|11405.3|11404.3|11408.6|11407.6|11439.1|11438.1|11399.6|11398.6|7139
1599240600000|2020-09-04 17:30:00|11408.8|11407.8|11393.8|11392.8|11409.8|11408.8|11376.8|11375.8|8414
1599240900000|2020-09-04 17:35:00|11393.9|11392.9|11454.7|11453.7|11465.6|11464.6|11385.2|11384.2|8730
1599241200000|2020-09-04 17:40:00|11454.6|11453.6|11449.2|11448.2|11468.4|11467.4|11436.3|11435.3|7001
1599241500000|2020-09-04 17:45:00|11447.8|11446.8|11461.2|11460.2|11482.6|11481.6|11443.1|11442.1|8591
1599241800000|2020-09-04 17:50:00|11460.7|11459.7|11473.6|11472.6|11474.8|11473.8|11425.1|11424.1|7763
1599242100000|2020-09-04 17:55:00|11474.1|11473.1|11480.4|11479.4|11491.8|11490.8|11462.7|11461.7|9618
1599242400000|2020-09-04 18:00:00|11480.3|11479.3|11472.1|11471.1|11498.2|11497.2|11465.6|11464.6|9952
1599242700000|2020-09-04 18:05:00|11471.9|11470.9|11472.8|11471.8|11494.6|11493.6|11452.8|11451.8|9374
1599243000000|2020-09-04 18:10:00|11473.4|11472.4|11453.2|11452.2|11480.1|11479.1|11451.1|11450.1|5698
1599243300000|2020-09-04 18:15:00|11452.8|11451.8|11489.1|11488.1|11503.6|11502.6|11451.1|11450.1|6713
1599243600000|2020-09-04 18:20:00|11489.3|11488.3|11500.6|11499.6|11513.4|11512.4|11473.3|11472.3|8289
1599243900000|2020-09-04 18:25:00|11502.6|11501.6|11532.9|11531.9|11541.8|11540.8|11500.7|11499.7|7977
1599244200000|2020-09-04 18:30:00|11533.8|11532.8|11528.1|11527.1|11538.1|11537.1|11509.8|11508.8|7041
1599244500000|2020-09-04 18:35:00|11527.4|11526.4|11592.6|11591.6|11597.8|11596.8|11527.3|11526.3|9539
1599244800000|2020-09-04 18:40:00|11592.3|11591.3|11602.4|11601.4|11617.8|11616.8|11588.6|11587.6|10974
1599245100000|2020-09-04 18:45:00|11602.1|11601.1|11622.3|11621.3|11663.7|11662.7|11601.9|11600.9|13777
1599245400000|2020-09-04 18:50:00|11621.7|11620.7|11630.6|11629.6|11641.1|11640.1|11608.6|11607.6|9941
1599245700000|2020-09-04 18:55:00|11630.7|11629.7|11685.2|11684.2|11690.7|11689.7|11630.4|11629.4|9226
1599246000000|2020-09-04 19:00:00|11685.8|11684.8|11673.6|11672.6|11689.6|11688.6|11639.9|11638.9|7270
1599246300000|2020-09-04 19:05:00|11674.1|11673.1|11701.9|11700.9|11704.4|11703.4|11659.8|11658.8|7349
1599246600000|2020-09-04 19:10:00|11702.1|11701.1|11643.2|11642.2|11702.4|11701.4|11640.4|11639.4|9214
1599246900000|2020-09-04 19:15:00|11642.4|11641.4|11691.8|11690.8|11710.2|11709.2|11642.4|11641.4|9131
1599247200000|2020-09-04 19:20:00|11691.4|11690.4|11730.1|11729.1|11733.6|11732.6|11687.6|11686.6|9686
1599247500000|2020-09-04 19:25:00|11730.4|11729.4|11734.6|11733.6|11753.4|11752.4|11698.3|11697.3|11327
1599247800000|2020-09-04 19:30:00|11735|11734|11706.5|11705.5|11735.6|11734.6|11688.5|11687.5|12252
1599248100000|2020-09-04 19:35:00|11707.1|11706.1|11661|11660|11715.4|11714.4|11633.4|11632.4|14668
1599248400000|2020-09-04 19:40:00|11660.6|11659.6|11645.4|11644.4|11678.1|11677.1|11635.9|11634.9|10281
1599248700000|2020-09-04 19:45:00|11644.6|11643.6|11636.8|11635.8|11695.4|11694.4|11635|11634|12813
1599249000000|2020-09-04 19:50:00|11632.1|11631.1|11653.1|11652.1|11667.9|11666.9|11627.9|11626.9|11339
1599249300000|2020-09-04 19:55:00|11652.6|11651.6|11622.6|11621.6|11661.6|11660.6|11618.9|11617.9|15404
1599249600000|2020-09-04 20:00:00|11624.1|11622.1|11590.1|11588.1|11625.4|11623.4|11589.9|11587.9|9984
1599249900000|2020-09-04 20:05:00|11590.5|11588.5|11585|11583|11603.1|11601.1|11579.8|11577.8|5445
1599250200000|2020-09-04 20:10:00|11585.1|11583.1|11555.2|11550.2|11586.4|11584.4|11547.4|11545.4|5438
1599250500000|2020-09-04 20:15:00|11555|11550|11565.6|11560.6|11565.6|11560.6|11554.7|11549.7|0
1599250800000|2020-09-04 20:20:00|11566.2|11561.2|11567.6|11562.6|11568.4|11563.4|11563.9|11558.9|0
1599251100000|2020-09-04 20:25:00|11567.5|11562.5|11568.8|11563.8|11569.6|11564.6|11567.4|11562.4|0
1599251400000|2020-09-04 20:30:00|11558.1|11556.1|11552.6|11550.6|11562.4|11560.4|11544.1|11542.1|1332
1599251700000|2020-09-04 20:35:00|11552.9|11550.9|11551.9|11549.9|11553.9|11551.9|11547.1|11545.1|498
1599252000000|2020-09-04 20:40:00|11551.6|11549.6|11550.6|11548.6|11553.6|11551.6|11547.9|11545.9|442
1599252300000|2020-09-04 20:45:00|11549.9|11547.9|11552.6|11550.6|11555.4|11553.4|11548.1|11546.1|581
1599252600000|2020-09-04 20:50:00|11551.1|11549.1|11552.1|11550.1|11555.4|11553.4|11550.9|11548.9|249
1599252900000|2020-09-04 20:55:00|11550.6|11548.6|11543.5|11538.5|11553.4|11551.4|11540.6|11538.5|469
1599253200000|2020-09-04 21:00:00|11543.1|11538.1|11543.1|11538.1|11543.1|11538.1|11543.1|11538.1|0
1599429600000|2020-09-06 22:00:00|11531.9|11529.9|11472.6|11470.6|11550.1|11548.1|11457|11455|1950
1599429900000|2020-09-06 22:05:00|11473.4|11471.4|11409.3|11407.3|11478.6|11476.6|11390.3|11388.3|1935
1599430200000|2020-09-06 22:10:00|11409.6|11407.6|11397.8|11395.8|11442.3|11440.3|11378.3|11376.3|1308
1599430500000|2020-09-06 22:15:00|11397.1|11395.1|11342.9|11340.9|11397.4|11395.4|11311|11309|1906
1599430800000|2020-09-06 22:20:00|11340.3|11338.3|11389.9|11387.9|11396|11394|11340.3|11338.3|1423
1599431100000|2020-09-06 22:25:00|11389.8|11387.8|11395.4|11393.4|11401.8|11399.8|11369.1|11367.1|944
1599431400000|2020-09-06 22:30:00|11395.5|11393.5|11421.4|11419.4|11426|11424|11393|11391|1083
1599431700000|2020-09-06 22:35:00|11421.5|11419.5|11408.1|11406.1|11423.4|11421.4|11393.9|11391.9|1039
1599432000000|2020-09-06 22:40:00|11408|11406|11408.5|11406.5|11427.6|11425.6|11397|11395|863
1599432300000|2020-09-06 22:45:00|11408.4|11406.4|11431.8|11429.8|11435.8|11433.8|11396.3|11394.3|664
1599432600000|2020-09-06 22:50:00|11431.6|11429.6|11429.5|11427.5|11438.1|11436.1|11421.8|11419.8|490
1599432900000|2020-09-06 22:55:00|11429.9|11427.9|11420.3|11418.3|11430.3|11428.3|11413|11411|378
1599433200000|2020-09-06 23:00:00|11422.9|11420.9|11445.5|11443.5|11456.3|11454.3|11422.4|11420.4|718
1599433500000|2020-09-06 23:05:00|11446.1|11444.1|11460.3|11458.3|11471.8|11469.8|11444.3|11442.3|560
1599433800000|2020-09-06 23:10:00|11460.4|11458.4|11459.8|11457.8|11468.1|11466.1|11452.4|11450.4|331
1599434100000|2020-09-06 23:15:00|11459.6|11457.6|11432.9|11430.9|11461.1|11459.1|11429.4|11427.4|693
1599434400000|2020-09-06 23:20:00|11433.6|11431.6|11424.6|11422.6|11443.5|11441.5|11419.3|11417.3|362
1599434700000|2020-09-06 23:25:00|11424.9|11422.9|11432.4|11430.4|11448.5|11446.5|11408.4|11406.4|735
1599435000000|2020-09-06 23:30:00|11433.8|11431.8|11468.5|11466.5|11479|11477|11431.8|11429.8|1000
1599435300000|2020-09-06 23:35:00|11468.4|11466.4|11463.9|11461.9|11468.4|11466.4|11455|11453|339
1599435600000|2020-09-06 23:40:00|11463.5|11461.5|11463.3|11461.3|11475.6|11473.6|11462.5|11460.5|394
1599435900000|2020-09-06 23:45:00|11463|11461|11434.3|11432.3|11463|11461|11434.3|11432.3|708
1599436200000|2020-09-06 23:50:00|11433.9|11431.9|11427.9|11425.9|11453.8|11451.8|11420.5|11418.5|925
1599436500000|2020-09-06 23:55:00|11428|11426|11419.9|11417.9|11447.4|11445.4|11406|11404|732
1599436800000|2020-09-07 00:00:00|11420|11418|11428.4|11426.4|11433.8|11431.8|11416.9|11414.9|689
1599437100000|2020-09-07 00:05:00|11428.5|11426.5|11419.9|11417.9|11435.1|11433.1|11411|11409|456
1599437400000|2020-09-07 00:10:00|11418.9|11416.9|11379.5|11377.5|11418.9|11416.9|11376|11374|1144
1599437700000|2020-09-07 00:15:00|11380|11378|11392.4|11390.4|11399.9|11397.9|11380|11378|676
1599438000000|2020-09-07 00:20:00|11392.3|11390.3|11402.1|11400.1|11406.3|11404.3|11392.3|11390.3|487
1599438300000|2020-09-07 00:25:00|11401.5|11399.5|11409.3|11407.3|11419.5|11417.5|11401.5|11399.5|568
1599438600000|2020-09-07 00:30:00|11409.4|11407.4|11450.9|11448.9|11452.6|11450.6|11408.8|11406.8|690
1599438900000|2020-09-07 00:35:00|11450.8|11448.8|11442|11440|11464.5|11462.5|11441.6|11439.6|587
1599439200000|2020-09-07 00:40:00|11443|11441|11456.9|11454.9|11465.5|11463.5|11443|11441|429
1599439500000|2020-09-07 00:45:00|11457|11455|11475.8|11473.8|11482.1|11480.1|11457|11455|736
1599439800000|2020-09-07 00:50:00|11475.6|11473.6|11463.5|11461.5|11477.3|11475.3|11459.6|11457.6|487
1599440100000|2020-09-07 00:55:00|11464.8|11462.8|11452.4|11450.4|11465.6|11463.6|11440|11438|635
1599440400000|2020-09-07 01:00:00|11453.1|11451.1|11469.8|11467.8|11476.6|11474.6|11451.9|11449.9|494
1599440700000|2020-09-07 01:05:00|11469.9|11467.9|11459.9|11457.9|11480.9|11478.9|11456.9|11454.9|759
1599441000000|2020-09-07 01:10:00|11460.6|11458.6|11452.5|11450.5|11469.6|11467.6|11443|11441|501
1599441300000|2020-09-07 01:15:00|11452.9|11450.9|11430.9|11428.9|11461.6|11459.6|11429.3|11427.3|593
1599441600000|2020-09-07 01:20:00|11430.5|11428.5|11446.4|11444.4|11447.1|11445.1|11426.9|11424.9|515
1599441900000|2020-09-07 01:25:00|11446.8|11444.8|11459.8|11457.8|11460.9|11458.9|11439.4|11437.4|357
1599442200000|2020-09-07 01:30:00|11459.9|11457.9|11469.8|11467.8|11476.9|11474.9|11458.8|11456.8|620
1599442500000|2020-09-07 01:35:00|11469.9|11467.9|11474.9|11472.9|11477.8|11475.8|11460.6|11458.6|413
1599442800000|2020-09-07 01:40:00|11475.4|11473.4|11466.5|11464.5|11478.3|11476.3|11465.3|11463.3|371
1599443100000|2020-09-07 01:45:00|11466.6|11464.6|11470.3|11468.3|11476.1|11474.1|11466.6|11464.6|254
1599443400000|2020-09-07 01:50:00|11470.4|11468.4|11457.1|11455.1|11473.8|11471.8|11453.8|11451.8|550
1599443700000|2020-09-07 01:55:00|11456.9|11454.9|11451.4|11449.4|11458.8|11456.8|11445.1|11443.1|375
1599444000000|2020-09-07 02:00:00|11451.5|11449.5|11444.1|11442.1|11461.1|11459.1|11437.8|11435.8|441
1599444300000|2020-09-07 02:05:00|11443.9|11441.9|11435|11433|11450.1|11448.1|11434.5|11432.5|389
1599444600000|2020-09-07 02:10:00|11435.8|11433.8|11425.4|11423.4|11446.1|11444.1|11417.9|11415.9|523
1599444900000|2020-09-07 02:15:00|11425.3|11423.3|11414.4|11412.4|11433|11431|11414.4|11412.4|577
1599445200000|2020-09-07 02:20:00|11414.9|11412.9|11424|11422|11425|11423|11409.3|11407.3|552
1599445500000|2020-09-07 02:25:00|11423.9|11421.9|11439.6|11437.6|11441.4|11439.4|11423.8|11421.8|548
1599445800000|2020-09-07 02:30:00|11437.1|11435.1|11439.1|11437.1|11444.9|11442.9|11433.8|11431.8|527
1599446100000|2020-09-07 02:35:00|11439|11437|11455|11453|11455|11453|11434.6|11432.6|391
1599446400000|2020-09-07 02:40:00|11454.5|11452.5|11450.6|11448.6|11459.4|11457.4|11450.4|11448.4|401
1599446700000|2020-09-07 02:45:00|11450.1|11448.1|11462|11460|11466.4|11464.4|11446.9|11444.9|452
1599447000000|2020-09-07 02:50:00|11461|11459|11466.6|11464.6|11468.5|11466.5|11457.5|11455.5|480
1599447300000|2020-09-07 02:55:00|11467.3|11465.3|11464.9|11462.9|11470.1|11468.1|11458.8|11456.8|376
1599447600000|2020-09-07 03:00:00|11465|11463|11463.8|11461.8|11467.1|11465.1|11452.5|11450.5|450
1599447900000|2020-09-07 03:05:00|11463.1|11461.1|11462.1|11460.1|11466.8|11464.8|11460.4|11458.4|249
1599448200000|2020-09-07 03:10:00|11461.6|11459.6|11450.9|11448.9|11464.3|11462.3|11449.4|11447.4|429
1599448500000|2020-09-07 03:15:00|11451|11449|11467.4|11465.4|11468.3|11466.3|11450.8|11448.8|396
1599448800000|2020-09-07 03:20:00|11467.3|11465.3|11461.4|11459.4|11467.8|11465.8|11459.4|11457.4|166
1599449100000|2020-09-07 03:25:00|11462|11460|11457|11455|11465.1|11463.1|11455.1|11453.1|196
1599449400000|2020-09-07 03:30:00|11456.9|11454.9|11462.3|11460.3|11462.8|11460.8|11447.4|11445.4|397
1599449700000|2020-09-07 03:35:00|11462.5|11460.5|11458.4|11456.4|11463.8|11461.8|11456.3|11454.3|136
1599450000000|2020-09-07 03:40:00|11458.5|11456.5|11464.4|11462.4|11466.6|11464.6|11455.1|11453.1|220
1599450300000|2020-09-07 03:45:00|11464.3|11462.3|11464.1|11462.1|11464.5|11462.5|11460.4|11458.4|109
1599450600000|2020-09-07 03:50:00|11463.9|11461.9|11456.9|11454.9|11464.1|11462.1|11456.9|11454.9|201
1599450900000|2020-09-07 03:55:00|11457.6|11455.6|11463.4|11461.4|11467.9|11465.9|11455|11453|316
1599451200000|2020-09-07 04:00:00|11463.5|11461.5|11457.3|11455.3|11465.6|11463.6|11456.4|11454.4|195
1599451500000|2020-09-07 04:05:00|11456.5|11454.5|11441.4|11439.4|11456.6|11454.6|11425.8|11423.8|997
1599451800000|2020-09-07 04:10:00|11441.5|11439.5|11425.9|11423.9|11444.5|11442.5|11416.9|11414.9|576
1599452100000|2020-09-07 04:15:00|11425.6|11423.6|11427.1|11425.1|11432.9|11430.9|11417.3|11415.3|463
1599452400000|2020-09-07 04:20:00|11427.8|11425.8|11435.4|11433.4|11435.9|11433.9|11425.4|11423.4|280
1599452700000|2020-09-07 04:25:00|11435.5|11433.5|11439.4|11437.4|11440|11438|11428.4|11426.4|288
1599453000000|2020-09-07 04:30:00|11439.9|11437.9|11449.6|11447.6|11449.6|11447.6|11438.3|11436.3|371
1599453300000|2020-09-07 04:35:00|11449.5|11447.5|11449.4|11447.4|11452.8|11450.8|11441.5|11439.5|486
1599453600000|2020-09-07 04:40:00|11449.5|11447.5|11446.1|11444.1|11450.8|11448.8|11440.8|11438.8|558
1599453900000|2020-09-07 04:45:00|11445.8|11443.8|11429.5|11427.5|11448|11446|11426.8|11424.8|504
1599454200000|2020-09-07 04:50:00|11429.4|11427.4|11423|11421|11435.3|11433.3|11418|11416|338
1599454500000|2020-09-07 04:55:00|11422.5|11420.5|11426.6|11424.6|11437.3|11435.3|11422.1|11420.1|387
1599454800000|2020-09-07 05:00:00|11427|11425|11425.6|11423.6|11428.9|11426.9|11416.3|11414.3|479
1599455100000|2020-09-07 05:05:00|11425.8|11423.8|11427.4|11425.4|11433.8|11431.8|11425.8|11423.8|209
1599455400000|2020-09-07 05:10:00|11427.3|11425.3|11428.3|11426.3|11430.3|11428.3|11423.9|11421.9|147
1599455700000|2020-09-07 05:15:00|11428.4|11426.4|11418.1|11416.1|11428.6|11426.6|11415|11413|363
1599456000000|2020-09-07 05:20:00|11418|11416|11401.6|11399.6|11424.9|11422.9|11396.1|11394.1|877
1599456300000|2020-09-07 05:25:00|11401.5|11399.5|11405.9|11403.9|11408.4|11406.4|11396.6|11394.6|416
1599456600000|2020-09-07 05:30:00|11406.1|11404.1|11422.6|11420.6|11429.1|11427.1|11405.5|11403.5|520
1599456900000|2020-09-07 05:35:00|11422.8|11420.8|11418.6|11416.6|11428.4|11426.4|11410.8|11408.8|560
1599457200000|2020-09-07 05:40:00|11418.8|11416.8|11414.5|11412.5|11425.9|11423.9|11405.4|11403.4|543
1599457500000|2020-09-07 05:45:00|11415|11413|11419.1|11417.1|11424.3|11422.3|11398.9|11396.9|605
1599457800000|2020-09-07 05:50:00|11419.5|11417.5|11416.3|11414.3|11426.6|11424.6|11410.6|11408.6|386
1599458100000|2020-09-07 05:55:00|11416.1|11414.1|11415.1|11413.1|11417.3|11415.3|11400.3|11398.3|624
1599458400000|2020-09-07 06:00:00|11415.6|11413.6|11434.8|11432.8|11442.9|11440.9|11414.5|11412.5|945
1599458700000|2020-09-07 06:05:00|11434.9|11432.9|11403.3|11401.3|11437.5|11435.5|11379.5|11377.5|1138
1599459000000|2020-09-07 06:10:00|11403.6|11401.6|11407.9|11405.9|11422.1|11420.1|11401.9|11399.9|793
1599459300000|2020-09-07 06:15:00|11408|11406|11409.9|11407.9|11418.4|11416.4|11396.1|11394.1|1287
1599459600000|2020-09-07 06:20:00|11410.5|11408.5|11401.6|11399.6|11416.8|11414.8|11398|11396|925
1599459900000|2020-09-07 06:25:00|11401.8|11399.8|11388.5|11386.5|11406.5|11404.5|11387.5|11385.5|1074
1599460200000|2020-09-07 06:30:00|11388.6|11386.6|11406.5|11404.5|11410.3|11408.3|11382.6|11380.6|982
1599460500000|2020-09-07 06:35:00|11406.6|11404.6|11394.6|11392.6|11406.8|11404.8|11381.6|11379.6|772
1599460800000|2020-09-07 06:40:00|11394.9|11392.9|11399|11397|11399.3|11397.3|11384.6|11382.6|850
1599461100000|2020-09-07 06:45:00|11399.4|11397.4|11390.8|11388.8|11402.8|11400.8|11384.8|11382.8|542
1599461400000|2020-09-07 06:50:00|11391.5|11389.5|11385.9|11383.9|11391.5|11389.5|11375|11373|729
1599461700000|2020-09-07 06:55:00|11384.5|11382.5|11384.6|11382.6|11386.8|11384.8|11376.4|11374.4|522
1599462000000|2020-09-07 07:00:00|11384.4|11382.4|11394.4|11392.4|11398|11396|11374.8|11372.8|1256
1599462300000|2020-09-07 07:05:00|11394.1|11392.1|11412.4|11410.4|11415.6|11413.6|11393.8|11391.8|649
1599462600000|2020-09-07 07:10:00|11412.5|11410.5|11418.3|11416.3|11431.4|11429.4|11409|11407|765
1599462900000|2020-09-07 07:15:00|11418.8|11416.8|11425.6|11423.6|11426.6|11424.6|11390.8|11388.8|1535
1599463200000|2020-09-07 07:20:00|11425.4|11423.4|11433.4|11431.4|11450.3|11448.3|11420.8|11418.8|1209
1599463500000|2020-09-07 07:25:00|11434.4|11432.4|11432.5|11430.5|11440.3|11438.3|11428.1|11426.1|551
1599463800000|2020-09-07 07:30:00|11432.6|11430.6|11424.8|11422.8|11448.3|11446.3|11418.8|11416.8|798
1599464100000|2020-09-07 07:35:00|11424.9|11422.9|11432.6|11430.6|11435.3|11433.3|11417.3|11415.3|528
1599464400000|2020-09-07 07:40:00|11433|11431|11437.1|11435.1|11443.9|11441.9|11432|11430|401
1599464700000|2020-09-07 07:45:00|11437.3|11435.3|11432.3|11430.3|11446.6|11444.6|11429.9|11427.9|562
1599465000000|2020-09-07 07:50:00|11432.4|11430.4|11425.5|11423.5|11436.6|11434.6|11418.1|11416.1|493
1599465300000|2020-09-07 07:55:00|11425.3|11423.3|11419.6|11417.6|11427.3|11425.3|11408.1|11406.1|554
1599465600000|2020-09-07 08:00:00|11422.3|11420.3|11435.5|11433.5|11438|11436|11411.4|11409.4|498
1599465900000|2020-09-07 08:05:00|11434.6|11432.6|11443.1|11441.1|11449.3|11447.3|11431.9|11429.9|659
1599466200000|2020-09-07 08:10:00|11443.3|11441.3|11445|11443|11449.6|11447.6|11442|11440|264
1599466500000|2020-09-07 08:15:00|11445.3|11443.3|11441.6|11439.6|11445.9|11443.9|11437.1|11435.1|386
1599466800000|2020-09-07 08:20:00|11440.9|11438.9|11458.5|11456.5|11458.5|11456.5|11440.5|11438.5|482
1599467100000|2020-09-07 08:25:00|11458.4|11456.4|11451|11449|11459.6|11457.6|11450|11448|366
1599467400000|2020-09-07 08:30:00|11451.1|11449.1|11450.9|11448.9|11462|11460|11450.5|11448.5|304
1599467700000|2020-09-07 08:35:00|11450.6|11448.6|11458.6|11456.6|11459.4|11457.4|11443.5|11441.5|472
1599468000000|2020-09-07 08:40:00|11458|11456|11441.3|11439.3|11459|11457|11440|11438|460
1599468300000|2020-09-07 08:45:00|11441.4|11439.4|11450.5|11448.5|11450.9|11448.9|11439.6|11437.6|169
1599468600000|2020-09-07 08:50:00|11450.6|11448.6|11436.8|11434.8|11450.6|11448.6|11430.9|11428.9|326
1599468900000|2020-09-07 08:55:00|11436.6|11434.6|11435|11433|11442.1|11440.1|11431|11429|259
1599469200000|2020-09-07 09:00:00|11434.9|11432.9|11427.3|11425.3|11439.3|11437.3|11425.4|11423.4|436
1599469500000|2020-09-07 09:05:00|11427.4|11425.4|11436|11434|11438.1|11436.1|11418.5|11416.5|518
1599469800000|2020-09-07 09:10:00|11435.9|11433.9|11433.5|11431.5|11439.9|11437.9|11429.9|11427.9|281
1599470100000|2020-09-07 09:15:00|11433.4|11431.4|11450.3|11448.3|11455.9|11453.9|11432.5|11430.5|684
1599470400000|2020-09-07 09:20:00|11450|11448|11451.6|11449.6|11452.8|11450.8|11443.9|11441.9|330
1599470700000|2020-09-07 09:25:00|11451.4|11449.4|11438.9|11436.9|11452.8|11450.8|11435.9|11433.9|367
1599471000000|2020-09-07 09:30:00|11438.8|11436.8|11436.9|11434.9|11439|11437|11430.6|11428.6|307
1599471300000|2020-09-07 09:35:00|11436.8|11434.8|11435.5|11433.5|11447.3|11445.3|11432.4|11430.4|556
1599471600000|2020-09-07 09:40:00|11435.6|11433.6|11440.9|11438.9|11446|11444|11428|11426|383
1599471900000|2020-09-07 09:45:00|11441.4|11439.4|11434.5|11432.5|11450.9|11448.9|11433.8|11431.8|309
1599472200000|2020-09-07 09:50:00|11434.6|11432.6|11435|11433|11437.1|11435.1|11432.4|11430.4|152
1599472500000|2020-09-07 09:55:00|11435.1|11433.1|11431|11429|11437.8|11435.8|11425.8|11423.8|298
1599472800000|2020-09-07 10:00:00|11431.4|11429.4|11426.5|11424.5|11431.4|11429.4|11420.5|11418.5|283
1599473100000|2020-09-07 10:05:00|11426.6|11424.6|11435.9|11433.9|11436.9|11434.9|11422.4|11420.4|286
1599473400000|2020-09-07 10:10:00|11435.6|11433.6|11436|11434|11436.9|11434.9|11431.9|11429.9|153
1599473700000|2020-09-07 10:15:00|11435.8|11433.8|11441.5|11439.5|11443.9|11441.9|11434|11432|208
1599474000000|2020-09-07 10:20:00|11441.6|11439.6|11440.9|11438.9|11446.9|11444.9|11440.9|11438.9|242
1599474300000|2020-09-07 10:25:00|11441.4|11439.4|11441.4|11439.4|11443|11441|11434.8|11432.8|216
1599474600000|2020-09-07 10:30:00|11441.5|11439.5|11447.9|11445.9|11449.6|11447.6|11441.5|11439.5|273
1599474900000|2020-09-07 10:35:00|11447.6|11445.6|11444.8|11442.8|11450.1|11448.1|11443.5|11441.5|278
1599475200000|2020-09-07 10:40:00|11444.6|11442.6|11453.9|11451.9|11458.1|11456.1|11444.6|11442.6|249
1599475500000|2020-09-07 10:45:00|11454.1|11452.1|11465.6|11463.6|11467.4|11465.4|11454.1|11452.1|396
1599475800000|2020-09-07 10:50:00|11465.8|11463.8|11467.3|11465.3|11478|11476|11465|11463|547
1599476100000|2020-09-07 10:55:00|11467.4|11465.4|11458.5|11456.5|11471.6|11469.6|11457.3|11455.3|407
1599476400000|2020-09-07 11:00:00|11459.3|11457.3|11450.3|11448.3|11465.6|11463.6|11448.4|11446.4|360
1599476700000|2020-09-07 11:05:00|11450|11448|11455.8|11453.8|11458.5|11456.5|11450|11448|168
1599477000000|2020-09-07 11:10:00|11455.9|11453.9|11463.9|11461.9|11467.8|11465.8|11454.4|11452.4|213
1599477300000|2020-09-07 11:15:00|11463.6|11461.6|11464.1|11462.1|11465.6|11463.6|11461.1|11459.1|112
1599477600000|2020-09-07 11:20:00|11463.4|11461.4|11463.8|11461.8|11464.5|11462.5|11459.1|11457.1|178
1599477900000|2020-09-07 11:25:00|11463.6|11461.6|11463.9|11461.9|11470.6|11468.6|11461.5|11459.5|322
1599478200000|2020-09-07 11:30:00|11463.8|11461.8|11464|11462|11468.1|11466.1|11462|11460|160
1599478500000|2020-09-07 11:35:00|11464.1|11462.1|11494.3|11492.3|11494.8|11492.8|11464.1|11462.1|784
1599478800000|2020-09-07 11:40:00|11494.1|11492.1|11512.6|11510.6|11512.9|11510.9|11486.4|11484.4|1079
1599479100000|2020-09-07 11:45:00|11512.8|11510.8|11507.3|11505.3|11512.9|11510.9|11506.8|11504.8|600
1599479400000|2020-09-07 11:50:00|11507.1|11505.1|11491.9|11489.9|11511|11509|11486.5|11484.5|795
1599479700000|2020-09-07 11:55:00|11491.8|11489.8|11490.1|11488.1|11492.5|11490.5|11481.3|11479.3|639
1599480000000|2020-09-07 12:00:00|11489.6|11487.6|11500.1|11498.1|11500.5|11498.5|11484.3|11482.3|669
1599480300000|2020-09-07 12:05:00|11499.8|11497.8|11489.3|11487.3|11500.1|11498.1|11487.3|11485.3|673
1599480600000|2020-09-07 12:10:00|11488.8|11486.8|11486.8|11484.8|11493.6|11491.6|11482.9|11480.9|614
1599480900000|2020-09-07 12:15:00|11486.9|11484.9|11484.9|11482.9|11491.1|11489.1|11483.5|11481.5|418
1599481200000|2020-09-07 12:20:00|11484.8|11482.8|11468.8|11466.8|11486.1|11484.1|11466|11464|1127
1599481500000|2020-09-07 12:25:00|11468.3|11466.3|11463.3|11461.3|11469|11467|11457.4|11455.4|1086
1599481800000|2020-09-07 12:30:00|11460.5|11458.5|11466.6|11464.6|11471.4|11469.4|11454.3|11452.3|974
1599482100000|2020-09-07 12:35:00|11465.8|11463.8|11464.1|11462.1|11467.6|11465.6|11457.6|11455.6|463
1599482400000|2020-09-07 12:40:00|11465.1|11463.1|11461.8|11459.8|11470.3|11468.3|11459.6|11457.6|752
1599482700000|2020-09-07 12:45:00|11461.6|11459.6|11462.3|11460.3|11470.4|11468.4|11459.4|11457.4|562
1599483000000|2020-09-07 12:50:00|11461.9|11459.9|11462.3|11460.3|11465.8|11463.8|11456.8|11454.8|615
1599483300000|2020-09-07 12:55:00|11462.9|11460.9|11460.4|11458.4|11467.4|11465.4|11460.1|11458.1|536
1599483600000|2020-09-07 13:00:00|11459.8|11457.8|11438.1|11436.1|11460.3|11458.3|11435.1|11433.1|1620
1599483900000|2020-09-07 13:05:00|11438.8|11436.8|11448.9|11446.9|11452.3|11450.3|11438|11436|944
1599484200000|2020-09-07 13:10:00|11448.8|11446.8|11443.3|11441.3|11450.5|11448.5|11436.5|11434.5|620
1599484500000|2020-09-07 13:15:00|11443.5|11441.5|11446|11444|11446.4|11444.4|11437.3|11435.3|519
1599484800000|2020-09-07 13:20:00|11445.4|11443.4|11451.4|11449.4|11458.6|11456.6|11444.8|11442.8|739
1599485100000|2020-09-07 13:25:00|11452|11450|11460|11458|11460|11458|11449.3|11447.3|470
1599485400000|2020-09-07 13:30:00|11459.5|11458.5|11463.3|11462.3|11483.5|11482.5|11458|11457|2854
1599485700000|2020-09-07 13:35:00|11465.8|11464.8|11477.6|11476.6|11484.6|11483.6|11461|11460|1518
1599486000000|2020-09-07 13:40:00|11477.5|11476.5|11477.3|11476.3|11484.5|11483.5|11473.3|11472.3|757
1599486300000|2020-09-07 13:45:00|11477.1|11476.1|11482.6|11481.6|11499.9|11498.9|11466.4|11465.4|2772
1599486600000|2020-09-07 13:50:00|11482.9|11481.9|11475.3|11474.3|11488.4|11487.4|11466|11465|1085
1599486900000|2020-09-07 13:55:00|11475.5|11474.5|11463.5|11462.5|11476.8|11475.8|11451|11450|1412
1599487200000|2020-09-07 14:00:00|11462.8|11461.8|11456.9|11455.9|11467.9|11466.9|11454.4|11453.4|1123
1599487500000|2020-09-07 14:05:00|11457.6|11456.6|11476.8|11475.8|11484.6|11483.6|11456.4|11455.4|1351
1599487800000|2020-09-07 14:10:00|11477.3|11476.3|11471.9|11470.9|11480.8|11479.8|11471.4|11470.4|860
1599488100000|2020-09-07 14:15:00|11471.8|11470.8|11473|11472|11479.8|11478.8|11468.5|11467.5|683
1599488400000|2020-09-07 14:20:00|11472.5|11471.5|11476.1|11475.1|11481.6|11480.6|11460|11459|1127
1599488700000|2020-09-07 14:25:00|11476.3|11475.3|11485.3|11484.3|11490.4|11489.4|11476.3|11475.3|893
1599489000000|2020-09-07 14:30:00|11485.1|11484.1|11493.4|11492.4|11496|11495|11479.8|11478.8|963
1599489300000|2020-09-07 14:35:00|11493.3|11492.3|11488.4|11487.4|11501.8|11500.8|11486.8|11485.8|1283
1599489600000|2020-09-07 14:40:00|11488.5|11487.5|11493.1|11492.1|11493.8|11492.8|11482.6|11481.6|895
1599489900000|2020-09-07 14:45:00|11492.9|11491.9|11498.3|11497.3|11500.9|11499.9|11492.6|11491.6|857
1599490200000|2020-09-07 14:50:00|11498.8|11497.8|11505.9|11504.9|11511|11510|11497|11496|1607
1599490500000|2020-09-07 14:55:00|11506.5|11505.5|11506.6|11505.6|11510.8|11509.8|11497.4|11496.4|1192
1599490800000|2020-09-07 15:00:00|11507.6|11506.6|11524.3|11523.3|11524.4|11523.4|11501.6|11500.6|1345
1599491100000|2020-09-07 15:05:00|11524.4|11523.4|11515.9|11514.9|11524.4|11523.4|11512|11511|857
1599491400000|2020-09-07 15:10:00|11515.6|11514.6|11516.5|11515.5|11519.3|11518.3|11504.6|11503.6|1004
1599491700000|2020-09-07 15:15:00|11516.4|11515.4|11512.5|11511.5|11517.9|11516.9|11511.1|11510.1|638
1599492000000|2020-09-07 15:20:00|11512.6|11511.6|11517.5|11516.5|11519.9|11518.9|11508.4|11507.4|695
1599492300000|2020-09-07 15:25:00|11517.6|11516.6|11499.4|11498.4|11518.8|11517.8|11495.8|11494.8|1344
1599492600000|2020-09-07 15:30:00|11500|11499|11506.5|11505.5|11506.9|11505.9|11497.6|11496.6|930
1599492900000|2020-09-07 15:35:00|11506.8|11505.8|11519.3|11518.3|11520.9|11519.9|11501.5|11500.5|1016
1599493200000|2020-09-07 15:40:00|11518.9|11517.9|11504|11503|11518.9|11517.9|11485.3|11484.3|1581
1599493500000|2020-09-07 15:45:00|11503.9|11502.9|11509.3|11508.3|11516.1|11515.1|11503.6|11502.6|953
1599493800000|2020-09-07 15:50:00|11509.1|11508.1|11527.5|11526.5|11528.3|11527.3|11506.9|11505.9|945
1599494100000|2020-09-07 15:55:00|11527.8|11526.8|11514.8|11513.8|11529.8|11528.8|11514|11513|884
1599494400000|2020-09-07 16:00:00|11514.6|11513.6|11514.3|11513.3|11526.1|11525.1|11500|11499|1454
1599494700000|2020-09-07 16:05:00|11514.6|11513.6|11520.4|11519.4|11527|11526|11508.8|11507.8|771
1599495000000|2020-09-07 16:10:00|11520.3|11519.3|11516.8|11515.8|11523.3|11522.3|11515|11514|377
1599495300000|2020-09-07 16:15:00|11516.1|11515.1|11517|11516|11518.6|11517.6|11511.8|11510.8|454
1599495600000|2020-09-07 16:20:00|11516.9|11515.9|11507.5|11506.5|11518.5|11517.5|11504.6|11503.6|724
1599495900000|2020-09-07 16:25:00|11507.8|11506.8|11506.9|11505.9|11516|11515|11506.9|11505.9|380
1599496200000|2020-09-07 16:30:00|11507|11506|11497.9|11496.9|11511.8|11510.8|11493.4|11492.4|687
1599496500000|2020-09-07 16:35:00|11497.3|11496.3|11502|11501|11506.5|11505.5|11488.6|11487.6|727
1599496800000|2020-09-07 16:40:00|11501.9|11500.9|11500.1|11499.1|11505.8|11504.8|11494.3|11493.3|466
1599497100000|2020-09-07 16:45:00|11500|11499|11499.6|11498.6|11507.4|11506.4|11495.3|11494.3|460
1599497400000|2020-09-07 16:50:00|11499.5|11498.5|11513.4|11512.4|11514.8|11513.8|11498.3|11497.3|452
1599497700000|2020-09-07 16:55:00|11513.3|11512.3|11503.9|11502.9|11516.8|11515.8|11503|11502|474
1599498000000|2020-09-07 17:00:00|11505.9|11500.9|11495.7|11490.7|11506.2|11501.2|11493|11488|2
1599498300000|2020-09-07 17:05:00|11500.2|11495.2|11498.5|11493.5|11500.5|11495.5|11498.5|11493.5|0
1599498600000|2020-09-07 17:10:00|11498.4|11493.4|11496.2|11491.2|11500.2|11495.2|11496.2|11491.2|0
1599498900000|2020-09-07 17:15:00|11495|11490|11496.7|11491.7|11496.8|11491.8|11494.8|11489.8|0
1599499200000|2020-09-07 17:20:00|11496.6|11491.6|11495.1|11490.1|11496.8|11491.8|11495|11490|0
1599499500000|2020-09-07 17:25:00|11493.6|11488.6|11496.8|11491.8|11496.8|11491.8|11493.4|11488.4|0
1599499800000|2020-09-07 17:30:00|11496.9|11491.9|11499.1|11494.1|11499.1|11494.1|11496.9|11491.9|0
1599500100000|2020-09-07 17:35:00|11499.2|11494.2|11501.1|11496.1|11501.1|11496.1|11499.2|11494.2|0
1599500400000|2020-09-07 17:40:00|11501.2|11496.2|11497.4|11492.4|11501.2|11496.2|11497.4|11492.4|0
1599500700000|2020-09-07 17:45:00|11497.3|11492.3|11497.4|11492.4|11497.5|11492.5|11497.3|11492.3|0
1599501000000|2020-09-07 17:50:00|11496.7|11491.7|11497.4|11492.4|11497.5|11492.5|11496.6|11491.6|0
1599501300000|2020-09-07 17:55:00|11489.4|11484.4|11496.6|11491.6|11496.6|11491.6|11489.4|11484.4|0
1599501600000|2020-09-07 18:00:00|11487.5|11482.5|11472.1|11467.1|11487.5|11482.5|11472|11467|0
1599501900000|2020-09-07 18:05:00|11472|11467|11476.7|11471.7|11476.7|11471.7|11470.2|11465.2|0
1599502200000|2020-09-07 18:10:00|11476.6|11471.6|11477.8|11472.8|11478.6|11473.6|11476|11471|0
1599502500000|2020-09-07 18:15:00|11476.3|11471.3|11474.4|11469.4|11476.5|11471.5|11474.4|11469.4|0
1599502800000|2020-09-07 18:20:00|11472.8|11467.8|11476|11471|11476|11471|11472.7|11467.7|0
1599503100000|2020-09-07 18:25:00|11477.6|11472.6|11474.3|11469.3|11477.7|11472.7|11474.3|11469.3|0
1599503400000|2020-09-07 18:30:00|11475.3|11470.3|11475.9|11470.9|11475.9|11470.9|11474.1|11469.1|0
1599503700000|2020-09-07 18:35:00|11476|11471|11476|11471|11476|11471|11476|11471|0
1599504000000|2020-09-07 18:40:00|11475.8|11470.8|11475.8|11470.8|11475.8|11470.8|11475.8|11470.8|0
1599504300000|2020-09-07 18:45:00|11475.7|11470.7|11475.8|11470.8|11475.8|11470.8|11475.7|11470.7|0
1599504600000|2020-09-07 18:50:00|11476|11471|11476|11471|11476|11471|11476|11471|0
1599504900000|2020-09-07 18:55:00|11474.4|11469.4|11476|11471|11476|11471|11474.3|11469.3|0
1599505200000|2020-09-07 19:00:00|11476.8|11471.8|11480.4|11475.4|11480.4|11475.4|11476|11471|0
1599505500000|2020-09-07 19:05:00|11484.4|11479.4|11489.2|11484.2|11493.7|11488.7|11484.4|11479.4|0
1599505800000|2020-09-07 19:10:00|11489.3|11484.3|11489.2|11484.2|11489.3|11484.3|11489.2|11484.2|0
1599506100000|2020-09-07 19:15:00|11489.3|11484.3|11489.3|11484.3|11489.3|11484.3|11487.5|11482.5|0
1599506400000|2020-09-07 19:20:00|11487.7|11482.7|11490.9|11485.9|11491|11486|11487.6|11482.6|0
1599506700000|2020-09-07 19:25:00|11489.4|11484.4|11487.6|11482.6|11489.4|11484.4|11487.6|11482.6|0
1599507000000|2020-09-07 19:30:00|11488|11483|11488.6|11483.6|11488.7|11483.7|11486.1|11481.1|0
1599507300000|2020-09-07 19:35:00|11488.7|11483.7|11492.7|11487.7|11493.5|11488.5|11488.7|11483.7|0
1599507600000|2020-09-07 19:40:00|11491.1|11486.1|11492.7|11487.7|11492.7|11487.7|11490.9|11485.9|0
1599507900000|2020-09-07 19:45:00|11494.3|11489.3|11493.2|11488.2|11494.9|11489.9|11492.7|11487.7|0
1599508200000|2020-09-07 19:50:00|11493.1|11488.1|11491.3|11486.3|11493.1|11488.1|11491.3|11486.3|0
1599508500000|2020-09-07 19:55:00|11491.2|11486.2|11491.3|11486.3|11491.3|11486.3|11489.6|11484.6|0
1599508800000|2020-09-07 20:00:00|11491.4|11486.4|11491.2|11486.2|11491.4|11486.4|11491.2|11486.2|0
1599509400000|2020-09-07 20:10:00|11490.4|11485.4|11490.2|11485.2|11490.4|11485.4|11490.2|11485.2|0
1599510900000|2020-09-07 20:35:00|11490.1|11485.1|11494.2|11489.2|11494.2|11489.2|11490.1|11485.1|0
1599511500000|2020-09-07 20:45:00|11494.3|11489.3|11493.9|11488.9|11494.3|11489.3|11493.9|11488.9|0
1599511800000|2020-09-07 20:50:00|11493.8|11488.8|11493.8|11488.8|11493.8|11488.8|11493.8|11488.8|0
1599512100000|2020-09-07 20:55:00|11493.9|11488.9|11493.8|11488.8|11493.9|11488.9|11493.7|11488.7|0
1599512400000|2020-09-07 21:00:00|11494|11489|11494|11489|11494|11489|11494|11489|0
1599513000000|2020-09-07 21:10:00|11494.1|11489.1|11494.1|11489.1|11494.1|11489.1|11494|11489|0
1599513300000|2020-09-07 21:15:00|11493.9|11488.9|11494|11489|11494|11489|11493.9|11488.9|0
1599513600000|2020-09-07 21:20:00|11494.1|11489.1|11494.1|11489.1|11494.1|11489.1|11494.1|11489.1|0
1599515100000|2020-09-07 21:45:00|11494.2|11489.2|11495.2|11490.2|11495.2|11490.2|11494.2|11489.2|0
1599515400000|2020-09-07 21:50:00|11495.3|11490.3|11499.5|11494.5|11499.5|11494.5|11495.3|11490.3|0
1599515700000|2020-09-07 21:55:00|11499.6|11494.6|11499|11494|11499.8|11494.8|11499|11494|0
1599516000000|2020-09-07 22:00:00|11508.1|11506.1|11529.1|11527.1|11541.9|11539.9|11503.4|11501.4|1553
1599516300000|2020-09-07 22:05:00|11529.8|11527.8|11528|11526|11532.5|11530.5|11525.4|11523.4|609
1599516600000|2020-09-07 22:10:00|11528.1|11526.1|11531.3|11529.3|11540.8|11538.8|11527.8|11525.8|462
1599516900000|2020-09-07 22:15:00|11528.4|11526.4|11530.8|11528.8|11537.9|11535.9|11528.3|11526.3|286
1599517200000|2020-09-07 22:20:00|11530.6|11528.6|11543.6|11541.6|11551.4|11549.4|11530.5|11528.5|663
1599517500000|2020-09-07 22:25:00|11544|11542|11575.6|11573.6|11578.9|11576.9|11541.5|11539.5|1335
1599517800000|2020-09-07 22:30:00|11575.5|11573.5|11572.5|11570.5|11579.5|11577.5|11563|11561|598
1599518100000|2020-09-07 22:35:00|11573|11571|11567.9|11565.9|11578|11576|11567.3|11565.3|332
1599518400000|2020-09-07 22:40:00|11568.1|11566.1|11576.4|11574.4|11578|11576|11565.3|11563.3|339
1599518700000|2020-09-07 22:45:00|11576.1|11574.1|11583|11581|11586.5|11584.5|11575|11573|473
1599519000000|2020-09-07 22:50:00|11583.5|11581.5|11573.6|11571.6|11587.4|11585.4|11571|11569|413
1599519300000|2020-09-07 22:55:00|11574|11572|11579.6|11577.6|11580.8|11578.8|11570.5|11568.5|319
1599519600000|2020-09-07 23:00:00|11580.4|11578.4|11567.9|11565.9|11585.8|11583.8|11567.1|11565.1|374
1599519900000|2020-09-07 23:05:00|11568.6|11566.6|11572.5|11570.5|11576|11574|11565.3|11563.3|279
1599520200000|2020-09-07 23:10:00|11572.8|11570.8|11557.9|11555.9|11579.9|11577.9|11556.1|11554.1|698
1599520500000|2020-09-07 23:15:00|11558.3|11556.3|11569.5|11567.5|11573.1|11571.1|11556.8|11554.8|443
1599520800000|2020-09-07 23:20:00|11569.6|11567.6|11563.4|11561.4|11574|11572|11557|11555|336
1599521100000|2020-09-07 23:25:00|11562.8|11560.8|11562.1|11560.1|11570.5|11568.5|11559.8|11557.8|330
1599521400000|2020-09-07 23:30:00|11562.3|11560.3|11558.4|11556.4|11568.9|11566.9|11556.3|11554.3|265
1599521700000|2020-09-07 23:35:00|11558.8|11556.8|11555.9|11553.9|11561.1|11559.1|11553|11551|277
1599522000000|2020-09-07 23:40:00|11556|11554|11566.1|11564.1|11567.8|11565.8|11553.8|11551.8|485
1599522300000|2020-09-07 23:45:00|11566.9|11564.9|11557.4|11555.4|11570|11568|11554.6|11552.6|362
1599522600000|2020-09-07 23:50:00|11557.5|11555.5|11563.6|11561.6|11567.8|11565.8|11556.4|11554.4|230
1599522900000|2020-09-07 23:55:00|11563.5|11561.5|11561.6|11559.6|11566.6|11564.6|11560|11558|240
1599523200000|2020-09-08 00:00:00|11561.5|11559.5|11566.9|11564.9|11579|11577|11561.1|11559.1|766
1599523500000|2020-09-08 00:05:00|11569.8|11567.8|11553.1|11551.1|11573.4|11571.4|11550.1|11548.1|786
1599523800000|2020-09-08 00:10:00|11553.6|11551.6|11550.3|11548.3|11556.3|11554.3|11545.8|11543.8|462
1599524100000|2020-09-08 00:15:00|11550.1|11548.1|11541.4|11539.4|11550.9|11548.9|11533.8|11531.8|1196
1599524400000|2020-09-08 00:20:00|11541.3|11539.3|11541.3|11539.3|11543.3|11541.3|11533.8|11531.8|480
1599524700000|2020-09-08 00:25:00|11541.1|11539.1|11548.3|11546.3|11548.3|11546.3|11536.6|11534.6|390
1599525000000|2020-09-08 00:30:00|11547.9|11545.9|11537|11535|11549|11547|11536.5|11534.5|288
1599525300000|2020-09-08 00:35:00|11536.9|11534.9|11539|11537|11543|11541|11536.6|11534.6|197
1599525600000|2020-09-08 00:40:00|11539.1|11537.1|11538.4|11536.4|11546.1|11544.1|11537.3|11535.3|253
1599525900000|2020-09-08 00:45:00|11538.5|11536.5|11542.4|11540.4|11545.8|11543.8|11537.6|11535.6|207
1599526200000|2020-09-08 00:50:00|11542.5|11540.5|11543.1|11541.1|11545.4|11543.4|11538.9|11536.9|182
1599526500000|2020-09-08 00:55:00|11543|11541|11544|11542|11547.9|11545.9|11541.8|11539.8|197
1599526800000|2020-09-08 01:00:00|11544.4|11542.4|11534.9|11532.9|11544.9|11542.9|11534.5|11532.5|532
1599527100000|2020-09-08 01:05:00|11534.8|11532.8|11525.8|11523.8|11539.9|11537.9|11522.1|11520.1|846
1599527400000|2020-09-08 01:10:00|11525.6|11523.6|11530|11528|11531.8|11529.8|11517.4|11515.4|674
1599527700000|2020-09-08 01:15:00|11530.1|11528.1|11540.1|11538.1|11545.9|11543.9|11527.5|11525.5|925
1599528000000|2020-09-08 01:20:00|11542.1|11540.1|11536.3|11534.3|11542.9|11540.9|11534.6|11532.6|254
1599528300000|2020-09-08 01:25:00|11536.4|11534.4|11541.1|11539.1|11544.4|11542.4|11534.4|11532.4|320
1599528600000|2020-09-08 01:30:00|11541.3|11539.3|11545|11543|11547.5|11545.5|11527.4|11525.4|519
1599528900000|2020-09-08 01:35:00|11546|11544|11544|11542|11552|11550|11536.4|11534.4|562
1599529200000|2020-09-08 01:40:00|11544.4|11542.4|11536.3|11534.3|11544.6|11542.6|11535.6|11533.6|183
1599529500000|2020-09-08 01:45:00|11536.4|11534.4|11535.9|11533.9|11543.9|11541.9|11533.3|11531.3|308
1599529800000|2020-09-08 01:50:00|11535.4|11533.4|11535.8|11533.8|11542.6|11540.6|11535.4|11533.4|205
1599530100000|2020-09-08 01:55:00|11535.9|11533.9|11543.5|11541.5|11547.9|11545.9|11535.9|11533.9|621
1599530400000|2020-09-08 02:00:00|11543.6|11541.6|11559.8|11557.8|11561.9|11559.9|11542.4|11540.4|974
1599530700000|2020-09-08 02:05:00|11561|11559|11563.3|11561.3|11567.9|11565.9|11559.8|11557.8|705
1599531000000|2020-09-08 02:10:00|11563.5|11561.5|11560.8|11558.8|11569.3|11567.3|11560.3|11558.3|390
1599531300000|2020-09-08 02:15:00|11560.9|11558.9|11556|11554|11567.5|11565.5|11554.9|11552.9|412
1599531600000|2020-09-08 02:20:00|11555.9|11553.9|11557.9|11555.9|11560.8|11558.8|11555.1|11553.1|207
1599531900000|2020-09-08 02:25:00|11558|11556|11548.4|11546.4|11563.1|11561.1|11547.4|11545.4|343
1599532200000|2020-09-08 02:30:00|11548.5|11546.5|11531.3|11529.3|11548.5|11546.5|11529.5|11527.5|626
1599532500000|2020-09-08 02:35:00|11529.1|11527.1|11527.6|11525.6|11534.5|11532.5|11523.8|11521.8|476
1599532800000|2020-09-08 02:40:00|11527.8|11525.8|11529.1|11527.1|11534.3|11532.3|11524.1|11522.1|235
1599533100000|2020-09-08 02:45:00|11528.9|11526.9|11530.1|11528.1|11535.6|11533.6|11527.4|11525.4|384
1599533400000|2020-09-08 02:50:00|11530.3|11528.3|11517.3|11515.3|11532.3|11530.3|11510.9|11508.9|687
1599533700000|2020-09-08 02:55:00|11517.5|11515.5|11511.6|11509.6|11519.1|11517.1|11508.3|11506.3|347
1599534000000|2020-09-08 03:00:00|11511.1|11509.1|11491.5|11489.5|11518.3|11516.3|11479.3|11477.3|1655
1599534300000|2020-09-08 03:05:00|11491.4|11489.4|11490.8|11488.8|11495.6|11493.6|11488.3|11486.3|418
1599534600000|2020-09-08 03:10:00|11490.6|11488.6|11494.6|11492.6|11496.3|11494.3|11485.3|11483.3|344
1599534900000|2020-09-08 03:15:00|11494.5|11492.5|11488.9|11486.9|11496|11494|11480.8|11478.8|456
1599535200000|2020-09-08 03:20:00|11488.4|11486.4|11489.9|11487.9|11490.9|11488.9|11481.3|11479.3|278
1599535500000|2020-09-08 03:25:00|11490|11488|11484.8|11482.8|11497.8|11495.8|11473.3|11471.3|921
1599535800000|2020-09-08 03:30:00|11484.5|11482.5|11495.6|11493.6|11496.8|11494.8|11475.3|11473.3|479
1599536100000|2020-09-08 03:35:00|11495.8|11493.8|11488.1|11486.1|11505.5|11503.5|11486.8|11484.8|618
1599536400000|2020-09-08 03:40:00|11488.4|11486.4|11498.6|11496.6|11502|11500|11488.4|11486.4|232
1599536700000|2020-09-08 03:45:00|11498.5|11496.5|11490.5|11488.5|11500.5|11498.5|11490.1|11488.1|175
1599537000000|2020-09-08 03:50:00|11490.3|11488.3|11493.1|11491.1|11494.5|11492.5|11486.6|11484.6|160
1599537300000|2020-09-08 03:55:00|11492.9|11490.9|11498|11496|11498.1|11496.1|11488.6|11486.6|104
1599537600000|2020-09-08 04:00:00|11498.3|11496.3|11500.5|11498.5|11503.9|11501.9|11497|11495|281
1599537900000|2020-09-08 04:05:00|11500.6|11498.6|11496.3|11494.3|11507.5|11505.5|11495|11493|436
1599538200000|2020-09-08 04:10:00|11496.5|11494.5|11502.4|11500.4|11505.9|11503.9|11495.9|11493.9|178
1599538500000|2020-09-08 04:15:00|11502.6|11500.6|11500|11498|11509.4|11507.4|11499.3|11497.3|482
1599538800000|2020-09-08 04:20:00|11500.4|11498.4|11494.9|11492.9|11502.8|11500.8|11489.3|11487.3|388
1599539100000|2020-09-08 04:25:00|11495.4|11493.4|11496.4|11494.4|11497.8|11495.8|11489.9|11487.9|146
1599539400000|2020-09-08 04:30:00|11496.8|11494.8|11504.8|11502.8|11506.6|11504.6|11493|11491|271
1599539700000|2020-09-08 04:35:00|11505|11503|11502.3|11500.3|11506.4|11504.4|11499.3|11497.3|112
1599540000000|2020-09-08 04:40:00|11502.1|11500.1|11493.9|11491.9|11502.5|11500.5|11491.1|11489.1|145
1599540300000|2020-09-08 04:45:00|11494|11492|11493.3|11491.3|11501.6|11499.6|11488.5|11486.5|402
1599540600000|2020-09-08 04:50:00|11492.8|11490.8|11499.5|11497.5|11505.1|11503.1|11492.6|11490.6|220
1599540900000|2020-09-08 04:55:00|11499.6|11497.6|11503.4|11501.4|11504.8|11502.8|11495.9|11493.9|146
1599541200000|2020-09-08 05:00:00|11503.3|11501.3|11509.9|11507.9|11520|11518|11497.4|11495.4|947
1599541500000|2020-09-08 05:05:00|11510.1|11508.1|11502.1|11500.1|11510.1|11508.1|11501.6|11499.6|272
1599541800000|2020-09-08 05:10:00|11502|11500|11508.3|11506.3|11511.4|11509.4|11499.6|11497.6|254
1599542100000|2020-09-08 05:15:00|11508.1|11506.1|11514.3|11512.3|11515.3|11513.3|11506.6|11504.6|363
1599542400000|2020-09-08 05:20:00|11514.4|11512.4|11525.5|11523.5|11529.5|11527.5|11512.3|11510.3|692
1599542700000|2020-09-08 05:25:00|11525.6|11523.6|11527.5|11525.5|11537.8|11535.8|11525.5|11523.5|560
1599543000000|2020-09-08 05:30:00|11527.4|11525.4|11529.3|11527.3|11530.3|11528.3|11521.4|11519.4|367
1599543300000|2020-09-08 05:35:00|11529.1|11527.1|11523|11521|11534.1|11532.1|11522|11520|303
1599543600000|2020-09-08 05:40:00|11522.9|11520.9|11523.8|11521.8|11527|11525|11518.6|11516.6|221
1599543900000|2020-09-08 05:45:00|11523.6|11521.6|11545|11543|11545.1|11543.1|11523.1|11521.1|653
1599544200000|2020-09-08 05:50:00|11545.1|11543.1|11550|11548|11555.1|11553.1|11543.4|11541.4|707
1599544500000|2020-09-08 05:55:00|11549.4|11547.4|11562.8|11560.8|11563.1|11561.1|11546|11544|449
1599544800000|2020-09-08 06:00:00|11562.5|11560.5|11559.9|11557.9|11576.3|11574.3|11556.8|11554.8|1141
1599545100000|2020-09-08 06:05:00|11560|11558|11562|11560|11573|11571|11559.1|11557.1|785
1599545400000|2020-09-08 06:10:00|11561.1|11559.1|11552|11550|11570.9|11568.9|11551|11549|649
1599545700000|2020-09-08 06:15:00|11552.3|11550.3|11549.4|11547.4|11558.4|11556.4|11548.4|11546.4|624
1599546000000|2020-09-08 06:20:00|11549.5|11547.5|11544.6|11542.6|11557.1|11555.1|11542|11540|562
1599546300000|2020-09-08 06:25:00|11544.5|11542.5|11553.4|11551.4|11554.9|11552.9|11540.6|11538.6|648
1599546600000|2020-09-08 06:30:00|11553.5|11551.5|11550.6|11548.6|11557.9|11555.9|11545.9|11543.9|452
1599546900000|2020-09-08 06:35:00|11550.8|11548.8|11565.5|11563.5|11566|11564|11550.6|11548.6|683
1599547200000|2020-09-08 06:40:00|11564.9|11562.9|11558.9|11556.9|11564.9|11562.9|11556.5|11554.5|395
1599547500000|2020-09-08 06:45:00|11559.4|11557.4|11558.9|11556.9|11564.8|11562.8|11556|11554|303
1599547800000|2020-09-08 06:50:00|11558.6|11556.6|11559.5|11557.5|11567.3|11565.3|11551.4|11549.4|613
1599548100000|2020-09-08 06:55:00|11558|11556|11552.4|11550.4|11558|11556|11545.9|11543.9|502
1599548400000|2020-09-08 07:00:00|11551|11549|11546.5|11544.5|11553.3|11551.3|11542|11540|788
1599548700000|2020-09-08 07:05:00|11546.6|11544.6|11538.3|11536.3|11554.9|11552.9|11537|11535|699
1599549000000|2020-09-08 07:10:00|11538.6|11536.6|11546.8|11544.8|11548|11546|11531.1|11529.1|619
1599549300000|2020-09-08 07:15:00|11547.3|11545.3|11530.6|11528.6|11553.5|11551.5|11528.3|11526.3|668
1599549600000|2020-09-08 07:20:00|11530.3|11528.3|11517.3|11515.3|11533.5|11531.5|11514|11512|740
1599549900000|2020-09-08 07:25:00|11517.4|11515.4|11527.4|11525.4|11528.9|11526.9|11516.6|11514.6|460
1599550200000|2020-09-08 07:30:00|11527.1|11525.1|11529.1|11527.1|11533.4|11531.4|11520.1|11518.1|460
1599550500000|2020-09-08 07:35:00|11528.9|11526.9|11511.3|11509.3|11528.9|11526.9|11509.8|11507.8|518
1599550800000|2020-09-08 07:40:00|11511.6|11509.6|11516.9|11514.9|11521.9|11519.9|11511.4|11509.4|405
1599551100000|2020-09-08 07:45:00|11516.5|11514.5|11513.4|11511.4|11523.4|11521.4|11510.3|11508.3|532
1599551400000|2020-09-08 07:50:00|11513.5|11511.5|11529|11527|11531|11529|11510.1|11508.1|588
1599551700000|2020-09-08 07:55:00|11529.1|11527.1|11521.3|11519.3|11529.1|11527.1|11519.4|11517.4|260
1599552000000|2020-09-08 08:00:00|11521.9|11519.9|11517.1|11515.1|11527.3|11525.3|11515|11513|634
1599552300000|2020-09-08 08:05:00|11516.1|11514.1|11495.6|11493.6|11517.1|11515.1|11492.9|11490.9|1149
1599552600000|2020-09-08 08:10:00|11495.8|11493.8|11459.3|11457.3|11496.1|11494.1|11459.1|11457.1|1381
1599552900000|2020-09-08 08:15:00|11459.1|11457.1|11427.6|11425.6|11465.1|11463.1|11426.3|11424.3|2239
1599553200000|2020-09-08 08:20:00|11426.6|11424.6|11400.1|11398.1|11429.4|11427.4|11398|11396|2547
1599553500000|2020-09-08 08:25:00|11398|11396|11414.9|11412.9|11421.5|11419.5|11383.1|11381.1|2542
1599553800000|2020-09-08 08:30:00|11414.8|11412.8|11407.6|11405.6|11419.1|11417.1|11402.3|11400.3|1009
1599554100000|2020-09-08 08:35:00|11407.8|11405.8|11426.4|11424.4|11431|11429|11379.4|11377.4|2304
1599554400000|2020-09-08 08:40:00|11425.6|11423.6|11382.5|11380.5|11428.3|11426.3|11379.1|11377.1|1964
1599554700000|2020-09-08 08:45:00|11382.3|11380.3|11362.3|11360.3|11389.4|11387.4|11340.8|11338.8|3311
1599555000000|2020-09-08 08:50:00|11362.8|11360.8|11345.5|11343.5|11369.6|11367.6|11339|11337|1899
1599555300000|2020-09-08 08:55:00|11346|11344|11363.8|11361.8|11371.3|11369.3|11346|11344|852
1599555600000|2020-09-08 09:00:00|11363.6|11361.6|11386.9|11384.9|11389.1|11387.1|11345.3|11343.3|1844
1599555900000|2020-09-08 09:05:00|11386.8|11384.8|11382|11380|11387.4|11385.4|11371.9|11369.9|708
1599556200000|2020-09-08 09:10:00|11382.5|11380.5|11386.3|11384.3|11395|11393|11377.5|11375.5|991
1599556500000|2020-09-08 09:15:00|11386.4|11384.4|11374.1|11372.1|11387.1|11385.1|11357.4|11355.4|1185
1599556800000|2020-09-08 09:20:00|11374.9|11372.9|11347.1|11345.1|11376.1|11374.1|11347.1|11345.1|1065
1599557100000|2020-09-08 09:25:00|11346.4|11344.4|11357.5|11355.5|11360.6|11358.6|11330|11328|1931
1599557400000|2020-09-08 09:30:00|11357.4|11355.4|11320.5|11318.5|11360.6|11358.6|11306.3|11304.3|2130
1599557700000|2020-09-08 09:35:00|11321.1|11319.1|11335.1|11333.1|11337.1|11335.1|11319.4|11317.4|1021
1599558000000|2020-09-08 09:40:00|11335.3|11333.3|11320.9|11318.9|11350.9|11348.9|11319.5|11317.5|1476
1599558300000|2020-09-08 09:45:00|11321.1|11319.1|11325.8|11323.8|11335.8|11333.8|11311|11309|1259
1599558600000|2020-09-08 09:50:00|11325.6|11323.6|11283.3|11281.3|11340.4|11338.4|11281.3|11279.3|2100
1599558900000|2020-09-08 09:55:00|11282.9|11280.9|11287.5|11285.5|11299.3|11297.3|11269.4|11267.4|2432
1599559200000|2020-09-08 10:00:00|11288|11286|11280.1|11278.1|11289.5|11287.5|11268.5|11266.5|2129
1599559500000|2020-09-08 10:05:00|11280|11278|11275.1|11273.1|11286.6|11284.6|11258.9|11256.9|2086
1599559800000|2020-09-08 10:10:00|11274.6|11272.6|11285.4|11283.4|11286.8|11284.8|11258.9|11256.9|1079
1599560100000|2020-09-08 10:15:00|11284.8|11282.8|11291|11289|11302|11300|11275.4|11273.4|1400
1599560400000|2020-09-08 10:20:00|11288.9|11286.9|11279.8|11277.8|11302.1|11300.1|11278.4|11276.4|1306
1599560700000|2020-09-08 10:25:00|11279.6|11277.6|11255.5|11253.5|11279.6|11277.6|11245.1|11243.1|2109
1599561000000|2020-09-08 10:30:00|11258.5|11256.5|11274.9|11272.9|11291.8|11289.8|11257.1|11255.1|1389
1599561300000|2020-09-08 10:35:00|11274.5|11272.5|11279.9|11277.9|11295.4|11293.4|11260.6|11258.6|1444
1599561600000|2020-09-08 10:40:00|11279.5|11277.5|11301.9|11299.9|11302.5|11300.5|11276.5|11274.5|1221
1599561900000|2020-09-08 10:45:00|11301.8|11299.8|11291|11289|11301.8|11299.8|11287.4|11285.4|853
1599562200000|2020-09-08 10:50:00|11290|11288|11291.8|11289.8|11300.8|11298.8|11285.3|11283.3|807
1599562500000|2020-09-08 10:55:00|11292.9|11290.9|11325.1|11323.1|11325.9|11323.9|11292.9|11290.9|1353
1599562800000|2020-09-08 11:00:00|11325.5|11323.5|11343.4|11341.4|11347.8|11345.8|11323.1|11321.1|2046
1599563100000|2020-09-08 11:05:00|11342.9|11340.9|11322.6|11320.6|11349.6|11347.6|11316.1|11314.1|1451
1599563400000|2020-09-08 11:10:00|11322.5|11320.5|11322|11320|11332.3|11330.3|11308.5|11306.5|1039
1599563700000|2020-09-08 11:15:00|11321.8|11319.8|11283.4|11281.4|11324.5|11322.5|11275|11273|2429
1599564000000|2020-09-08 11:20:00|11284.5|11282.5|11269|11267|11286.1|11284.1|11258.1|11256.1|1938
1599564300000|2020-09-08 11:25:00|11267.6|11265.6|11271.6|11269.6|11283.5|11281.5|11261.3|11259.3|1321
1599564600000|2020-09-08 11:30:00|11272.4|11270.4|11262.1|11260.1|11283.1|11281.1|11256.1|11254.1|1641
1599564900000|2020-09-08 11:35:00|11262|11260|11249.9|11247.9|11266.4|11264.4|11238.5|11236.5|1792
1599565200000|2020-09-08 11:40:00|11250.9|11248.9|11217.4|11215.4|11250.9|11248.9|11214.5|11212.5|2786
1599565500000|2020-09-08 11:45:00|11216.9|11214.9|11223.6|11221.6|11234.9|11232.9|11208.1|11206.1|2697
1599565800000|2020-09-08 11:50:00|11223.4|11221.4|11230.8|11228.8|11232|11230|11210.3|11208.3|1559
1599566100000|2020-09-08 11:55:00|11230.5|11228.5|11224.3|11222.3|11248.8|11246.8|11221.1|11219.1|2446
1599566400000|2020-09-08 12:00:00|11224.4|11222.4|11234.9|11232.9|11252.1|11250.1|11214.5|11212.5|3037
1599566700000|2020-09-08 12:05:00|11234.5|11232.5|11189.8|11187.8|11236.5|11234.5|11189.5|11187.5|3252
1599567000000|2020-09-08 12:10:00|11189.9|11187.9|11168.6|11166.6|11200.8|11198.8|11167.3|11165.3|4575
1599567300000|2020-09-08 12:15:00|11168.8|11166.8|11172|11170|11183.4|11181.4|11156.8|11154.8|4144
1599567600000|2020-09-08 12:20:00|11172.4|11170.4|11167.9|11165.9|11189.9|11187.9|11151.4|11149.4|3738
1599567900000|2020-09-08 12:25:00|11167.4|11165.4|11176.6|11174.6|11193.5|11191.5|11158.4|11156.4|3534
1599568200000|2020-09-08 12:30:00|11176.8|11174.8|11187.5|11185.5|11208.3|11206.3|11174.6|11172.6|3526
1599568500000|2020-09-08 12:35:00|11188|11186|11174|11172|11190.8|11188.8|11164.4|11162.4|2818
1599568800000|2020-09-08 12:40:00|11173.9|11171.9|11193|11191|11210.1|11208.1|11167.1|11165.1|3141
1599569100000|2020-09-08 12:45:00|11192.9|11190.9|11211.4|11209.4|11219.1|11217.1|11189.3|11187.3|2708
1599569400000|2020-09-08 12:50:00|11211.1|11209.1|11201.6|11199.6|11220|11218|11193.1|11191.1|2340
1599569700000|2020-09-08 12:55:00|11201.8|11199.8|11225.6|11223.6|11248.1|11246.1|11201.6|11199.6|4845
1599570000000|2020-09-08 13:00:00|11225.5|11223.5|11205.3|11203.3|11232.1|11230.1|11199.6|11197.6|3086
1599570300000|2020-09-08 13:05:00|11205.6|11203.6|11201.6|11199.6|11210.3|11208.3|11191.5|11189.5|2875
1599570600000|2020-09-08 13:10:00|11201.8|11199.8|11196.3|11194.3|11215|11213|11179.3|11177.3|4633
1599570900000|2020-09-08 13:15:00|11195.9|11193.9|11178.6|11176.6|11201.4|11199.4|11173.8|11171.8|2877
1599571200000|2020-09-08 13:20:00|11178.4|11176.4|11187.3|11185.3|11189.6|11187.6|11163|11161|2987
1599571500000|2020-09-08 13:25:00|11187.4|11185.4|11160.1|11158.1|11196.1|11194.1|11159.9|11157.9|5065
1599571800000|2020-09-08 13:30:00|11159.6|11158.6|11219.5|11218.5|11231.4|11230.4|11143.5|11142.5|23229
1599572100000|2020-09-08 13:35:00|11218.5|11217.5|11243.9|11242.9|11271.5|11270.5|11203|11202|16645
1599572400000|2020-09-08 13:40:00|11243.6|11242.6|11158.8|11157.8|11243.6|11242.6|11120.3|11119.3|17205
1599572700000|2020-09-08 13:45:00|11160.4|11159.4|11185.4|11184.4|11228.9|11227.9|11140|11139|14719
1599573000000|2020-09-08 13:50:00|11185.3|11184.3|11237.3|11236.3|11254.5|11253.5|11169.4|11168.4|12271
1599573300000|2020-09-08 13:55:00|11238.4|11237.4|11295.8|11294.8|11301.3|11300.3|11229.6|11228.6|15282
1599573600000|2020-09-08 14:00:00|11300.3|11299.3|11258.6|11257.6|11304|11303|11249.6|11248.6|12434
1599573900000|2020-09-08 14:05:00|11259.6|11258.6|11320.9|11319.9|11330.8|11329.8|11241.1|11240.1|11111
1599574200000|2020-09-08 14:10:00|11321.9|11320.9|11361.1|11360.1|11361.4|11360.4|11308.9|11307.9|10699
1599574500000|2020-09-08 14:15:00|11360.9|11359.9|11344.9|11343.9|11375.1|11374.1|11334.3|11333.3|9549
1599574800000|2020-09-08 14:20:00|11343.8|11342.8|11365.1|11364.1|11372|11371|11309.5|11308.5|9363
1599575100000|2020-09-08 14:25:00|11365.8|11364.8|11373.8|11372.8|11394.5|11393.5|11365.8|11364.8|10395
1599575400000|2020-09-08 14:30:00|11375|11374|11341|11340|11405.9|11404.9|11314.3|11313.3|17283
1599575700000|2020-09-08 14:35:00|11342.4|11341.4|11351.4|11350.4|11355.1|11354.1|11296.5|11295.5|16660
1599576000000|2020-09-08 14:40:00|11352.4|11351.4|11318.4|11317.4|11355.5|11354.5|11276.1|11275.1|13147
1599576300000|2020-09-08 14:45:00|11317.6|11316.6|11266.1|11265.1|11318.9|11317.9|11264.9|11263.9|7596
1599576600000|2020-09-08 14:50:00|11266|11265|11292.9|11291.9|11321.8|11320.8|11254.6|11253.6|8569
1599576900000|2020-09-08 14:55:00|11293.1|11292.1|11296.5|11295.5|11327.4|11326.4|11278.1|11277.1|7256
1599577200000|2020-09-08 15:00:00|11300.3|11299.3|11277.6|11276.6|11319.4|11318.4|11261.3|11260.3|13476
1599577500000|2020-09-08 15:05:00|11277|11276|11297.9|11296.9|11302.9|11301.9|11258.5|11257.5|9186
1599577800000|2020-09-08 15:10:00|11297.8|11296.8|11315|11314|11342.6|11341.6|11296.4|11295.4|10458
1599578100000|2020-09-08 15:15:00|11313.9|11312.9|11326.3|11325.3|11335.6|11334.6|11303.9|11302.9|10522
1599578400000|2020-09-08 15:20:00|11327.3|11326.3|11277.5|11276.5|11331.1|11330.1|11265.1|11264.1|12658
1599578700000|2020-09-08 15:25:00|11278.4|11277.4|11285.3|11284.3|11293.3|11292.3|11256.1|11255.1|9291
1599579000000|2020-09-08 15:30:00|11284.6|11283.6|11232.8|11231.8|11298.4|11297.4|11221.1|11220.1|11279
1599579300000|2020-09-08 15:35:00|11233.1|11232.1|11213.9|11212.9|11241.8|11240.8|11208.5|11207.5|7115
1599579600000|2020-09-08 15:40:00|11213.8|11212.8|11222.8|11221.8|11225|11224|11187.1|11186.1|6512
1599579900000|2020-09-08 15:45:00|11222|11221|11230|11229|11238.5|11237.5|11201.3|11200.3|5595
1599580200000|2020-09-08 15:50:00|11231|11230|11197.3|11196.3|11235.4|11234.4|11193.3|11192.3|5751
1599580500000|2020-09-08 15:55:00|11197|11196|11242.5|11241.5|11250.1|11249.1|11189.1|11188.1|4906
1599580800000|2020-09-08 16:00:00|11244.1|11243.1|11249.8|11248.8|11260.4|11259.4|11226.6|11225.6|4705
1599581100000|2020-09-08 16:05:00|11249.3|11248.3|11255.4|11254.4|11268|11267|11235.9|11234.9|6093
1599581400000|2020-09-08 16:10:00|11254.5|11253.5|11233.8|11232.8|11271.1|11270.1|11230.9|11229.9|6690
1599581700000|2020-09-08 16:15:00|11233.3|11232.3|11237.3|11236.3|11262.1|11261.1|11219.8|11218.8|6860
1599582000000|2020-09-08 16:20:00|11236.9|11235.9|11262.6|11261.6|11267.6|11266.6|11221|11220|6267
1599582300000|2020-09-08 16:25:00|11261.5|11260.5|11225.8|11224.8|11267.1|11266.1|11222.8|11221.8|5304
1599582600000|2020-09-08 16:30:00|11225.4|11224.4|11237.4|11236.4|11254.1|11253.1|11215|11214|6416
1599582900000|2020-09-08 16:35:00|11238.4|11237.4|11245.9|11244.9|11266.1|11265.1|11230.3|11229.3|5027
1599583200000|2020-09-08 16:40:00|11247.8|11246.8|11251.8|11250.8|11261.8|11260.8|11228.7|11227.7|5021
1599583500000|2020-09-08 16:45:00|11250.1|11249.1|11280.8|11279.8|11289.8|11288.8|11246.7|11245.7|6279
1599583800000|2020-09-08 16:50:00|11281.3|11280.3|11279.6|11278.6|11289.1|11288.1|11257.6|11256.6|4617
1599584100000|2020-09-08 16:55:00|11279.1|11278.1|11281.5|11280.5|11287.3|11286.3|11268.8|11267.8|4738
1599584400000|2020-09-08 17:00:00|11280.6|11279.6|11252.8|11251.8|11288.3|11287.3|11249.8|11248.8|5331
1599584700000|2020-09-08 17:05:00|11252.1|11251.1|11221.1|11220.1|11256.1|11255.1|11220.8|11219.8|6258
1599585000000|2020-09-08 17:10:00|11221.3|11220.3|11261.3|11260.3|11262.6|11261.6|11216|11215|5902
1599585300000|2020-09-08 17:15:00|11260|11259|11270.8|11269.8|11280.1|11279.1|11256.8|11255.8|5283
1599585600000|2020-09-08 17:20:00|11271.1|11270.1|11269.7|11268.7|11275.8|11274.8|11252.7|11251.7|4498
1599585900000|2020-09-08 17:25:00|11269.6|11268.6|11242.3|11241.3|11274.6|11273.6|11237.1|11236.1|5083
1599586200000|2020-09-08 17:30:00|11240.7|11239.7|11255.6|11254.6|11263.2|11262.2|11228.7|11227.7|8342
1599586500000|2020-09-08 17:35:00|11256.6|11255.6|11267.3|11266.3|11276.6|11275.6|11251.1|11250.1|5601
1599586800000|2020-09-08 17:40:00|11268.1|11267.1|11272.8|11271.8|11284.1|11283.1|11261.7|11260.7|4831
1599587100000|2020-09-08 17:45:00|11273.5|11272.5|11287.1|11286.1|11291.1|11290.1|11268.1|11267.1|4850
1599587400000|2020-09-08 17:50:00|11287.3|11286.3|11288.6|11287.6|11297.3|11296.3|11265.6|11264.6|6324
1599587700000|2020-09-08 17:55:00|11290.6|11289.6|11269.3|11268.3|11291|11290|11258.3|11257.3|4491
1599588000000|2020-09-08 18:00:00|11269.8|11268.8|11244.8|11243.8|11287.5|11286.5|11243|11242|4805
1599588300000|2020-09-08 18:05:00|11244.7|11243.7|11249.1|11248.1|11254.6|11253.6|11234.8|11233.8|4366
1599588600000|2020-09-08 18:10:00|11248.8|11247.8|11228.7|11227.7|11259.3|11258.3|11224.3|11223.3|7388
1599588900000|2020-09-08 18:15:00|11228.8|11227.8|11203|11202|11234.1|11233.1|11197|11196|5456
1599589200000|2020-09-08 18:20:00|11203.1|11202.1|11190.8|11189.8|11215.5|11214.5|11185.6|11184.6|5012
1599589500000|2020-09-08 18:25:00|11190.5|11189.5|11185.2|11184.2|11204.2|11203.2|11178.5|11177.5|2969
1599589800000|2020-09-08 18:30:00|11186|11185|11196|11195|11196.5|11195.5|11166.7|11165.7|4581
1599590100000|2020-09-08 18:35:00|11194.3|11193.3|11154.7|11153.7|11194.5|11193.5|11148.2|11147.2|5798
1599590400000|2020-09-08 18:40:00|11155.3|11154.3|11114.3|11113.3|11159.8|11158.8|11113.2|11112.2|6059
1599590700000|2020-09-08 18:45:00|11114.1|11113.1|11132.1|11131.1|11146.5|11145.5|11111.5|11110.5|5327
1599591000000|2020-09-08 18:50:00|11132|11131|11107.3|11106.3|11134.3|11133.3|11085.6|11084.6|6518
1599591300000|2020-09-08 18:55:00|11106.8|11105.8|11150|11149|11167|11166|11090.5|11089.5|6960
1599591600000|2020-09-08 19:00:00|11150.6|11149.6|11090.7|11089.7|11150.6|11149.6|11087.7|11086.7|5167
1599591900000|2020-09-08 19:05:00|11089.6|11088.6|11106.2|11105.2|11110.6|11109.6|11083.5|11082.5|4560
1599592200000|2020-09-08 19:10:00|11106.3|11105.3|11125.8|11124.8|11140.1|11139.1|11104.3|11103.3|4769
1599592500000|2020-09-08 19:15:00|11125|11124|11119|11118|11146.1|11145.1|11098.3|11097.3|4335
1599592800000|2020-09-08 19:20:00|11118.2|11117.2|11130.3|11129.3|11146.8|11145.8|11113.6|11112.6|3315
1599593100000|2020-09-08 19:25:00|11130.5|11129.5|11162.1|11161.1|11164.6|11163.6|11119.6|11118.6|4331
1599593400000|2020-09-08 19:30:00|11160.6|11159.6|11136.2|11135.2|11179|11178|11134.8|11133.8|5948
1599593700000|2020-09-08 19:35:00|11136.7|11135.7|11144|11143|11170.8|11169.8|11136.2|11135.2|4100
1599594000000|2020-09-08 19:40:00|11144.8|11143.8|11120.3|11119.3|11150|11149|11119.8|11118.8|5349
1599594300000|2020-09-08 19:45:00|11120.2|11119.2|11107|11106|11123.8|11122.8|11075.7|11074.7|9483
1599594600000|2020-09-08 19:50:00|11093.6|11092.6|11084.8|11083.8|11103.7|11102.7|11074.5|11073.5|10136
1599594900000|2020-09-08 19:55:00|11085.6|11084.6|11072|11071|11088.2|11087.2|11056.5|11055.5|18235
1599595200000|2020-09-08 20:00:00|11072.5|11070.5|11069.1|11067.1|11092.2|11090.2|11068.1|11066.1|11303
1599595500000|2020-09-08 20:05:00|11070.7|11068.7|11050|11048|11074.7|11072.7|11046|11044|6734
1599595800000|2020-09-08 20:10:00|11050.2|11048.2|11060.3|11055.3|11078.3|11076.3|11048|11046|4898
1599596100000|2020-09-08 20:15:00|11060.8|11055.8|11058.3|11053.3|11063.1|11058.1|11052.7|11047.7|1
1599596400000|2020-09-08 20:20:00|11058.4|11053.4|11060.9|11055.9|11060.9|11055.9|11057.4|11052.4|0
1599596700000|2020-09-08 20:25:00|11061|11056|11066.1|11061.1|11066.5|11061.5|11061|11056|0
1599597000000|2020-09-08 20:30:00|11067|11062|11061.1|11059.1|11073.8|11071.8|11060.3|11058.3|1022
1599597300000|2020-09-08 20:35:00|11061.8|11059.8|11055.6|11053.6|11070.3|11068.3|11054.6|11052.6|614
1599597600000|2020-09-08 20:40:00|11056.8|11054.8|11051.3|11049.3|11058.6|11056.6|11050.3|11048.3|857
1599597900000|2020-09-08 20:45:00|11051.8|11049.8|11053.3|11051.3|11061.3|11059.3|11049.6|11047.6|752
1599598200000|2020-09-08 20:50:00|11052.6|11050.6|11048.8|11046.8|11056.3|11054.3|11048.8|11046.8|557
1599598500000|2020-09-08 20:55:00|11049.6|11047.6|11049.6|11044.6|11053.8|11051.8|11045.6|11043.6|707
1599598800000|2020-09-08 21:00:00|11049.7|11044.7|11051.1|11046.1|11051.1|11046.1|11048.4|11043.4|0
1599599100000|2020-09-08 21:05:00|11051.2|11046.2|11050.3|11045.3|11052.6|11047.6|11048.9|11043.9|0
1599599400000|2020-09-08 21:10:00|11050.4|11045.4|11051.9|11046.9|11052.9|11047.9|11050.4|11045.4|0
1599599700000|2020-09-08 21:15:00|11052.1|11047.1|11053.5|11048.5|11055.8|11050.8|11051.8|11046.8|0
1599600000000|2020-09-08 21:20:00|11053.4|11048.4|11004.4|10999.4|11053.4|11048.4|10994.9|10989.9|0
1599600300000|2020-09-08 21:25:00|11004.1|10999.1|11007.1|11002.1|11010.4|11005.4|11002.2|10997.2|0
1599600600000|2020-09-08 21:30:00|11007.2|11002.2|10976.9|10971.9|11008.6|11003.6|10968.3|10963.3|0
1599600900000|2020-09-08 21:35:00|10976.7|10971.7|10960.4|10955.4|10983.1|10978.1|10958.9|10953.9|0
1599601200000|2020-09-08 21:40:00|10960.5|10955.5|10943.4|10938.4|10960.6|10955.6|10941.2|10936.2|0
1599601500000|2020-09-08 21:45:00|10943.3|10938.3|10951.2|10946.2|10951.6|10946.6|10926.6|10921.6|0
1599601800000|2020-09-08 21:50:00|10951.7|10946.7|10973.4|10968.4|10973.4|10968.4|10948.7|10943.7|0
1599602100000|2020-09-08 21:55:00|10971.8|10966.8|10977.1|10972.1|10978.1|10973.1|10966.8|10961.8|0
1599602400000|2020-09-08 22:00:00|11008.8|11006.8|10984.3|10982.3|11015|11013|10965|10963|3095
1599602700000|2020-09-08 22:05:00|10986.6|10984.6|10962.7|10960.7|10987.8|10985.8|10961.7|10959.7|1270
1599603000000|2020-09-08 22:10:00|10963.3|10961.3|10965.2|10963.2|10969.3|10967.3|10940.3|10938.3|2157
1599603300000|2020-09-08 22:15:00|10965.3|10963.3|10977.7|10975.7|10979.5|10977.5|10960.2|10958.2|835
1599603600000|2020-09-08 22:20:00|10978.2|10976.2|11001|10999|11009.8|11007.8|10975.3|10973.3|1533
1599603900000|2020-09-08 22:25:00|11002.1|11000.1|10996.5|10994.5|11004.3|11002.3|10980.5|10978.5|579
1599604200000|2020-09-08 22:30:00|10996.8|10994.8|11000.6|10998.6|11010.5|11008.5|10993.7|10991.7|581
1599604500000|2020-09-08 22:35:00|11000.5|10998.5|10985.2|10983.2|11001.7|10999.7|10983.6|10981.6|404
1599604800000|2020-09-08 22:40:00|10986.3|10984.3|10981|10979|10987.8|10985.8|10969|10967|599
1599605100000|2020-09-08 22:45:00|10981.8|10979.8|10997.8|10995.8|11001.2|10999.2|10981.2|10979.2|607
1599605400000|2020-09-08 22:50:00|10998|10996|11018.5|11016.5|11032|11030|10998|10996|1161
1599605700000|2020-09-08 22:55:00|11018.3|11016.3|11024.7|11022.7|11027.7|11025.7|11015.3|11013.3|704
1599606000000|2020-09-08 23:00:00|11024.8|11022.8|11012.5|11010.5|11027.8|11025.8|11004.7|11002.7|749
1599606300000|2020-09-08 23:05:00|11012.6|11010.6|11024.8|11022.8|11031.6|11029.6|11011.5|11009.5|521
1599606600000|2020-09-08 23:10:00|11026.6|11024.6|11035.1|11033.1|11036.2|11034.2|11023.5|11021.5|590
1599606900000|2020-09-08 23:15:00|11035.5|11033.5|11037.1|11035.1|11048|11046|11034.2|11032.2|918
1599607200000|2020-09-08 23:20:00|11037.7|11035.7|11045.1|11043.1|11050.8|11048.8|11036.3|11034.3|540
1599607500000|2020-09-08 23:25:00|11045.6|11043.6|11031.6|11029.6|11050.1|11048.1|11021.6|11019.6|860
1599607800000|2020-09-08 23:30:00|11034.6|11032.6|11026.5|11024.5|11038.5|11036.5|11022.3|11020.3|528
1599608100000|2020-09-08 23:35:00|11026.6|11024.6|11031.5|11029.5|11031.7|11029.7|11015.5|11013.5|538
1599608400000|2020-09-08 23:40:00|11031.7|11029.7|11036.6|11034.6|11038.5|11036.5|11031.7|11029.7|437
1599608700000|2020-09-08 23:45:00|11036.7|11034.7|11047|11045|11048|11046|11033.7|11031.7|600
1599609000000|2020-09-08 23:50:00|11046.8|11044.8|11057.5|11055.5|11058|11056|11043.2|11041.2|662
1599609300000|2020-09-08 23:55:00|11056.8|11054.8|11044.8|11042.8|11056.8|11054.8|11041.2|11039.2|572
1599609600000|2020-09-09 00:00:00|11044.7|11042.7|11057.1|11055.1|11060.3|11058.3|11041.5|11039.5|762
1599609900000|2020-09-09 00:05:00|11057|11055|11051.1|11049.1|11057|11055|11045.6|11043.6|462
1599610200000|2020-09-09 00:10:00|11050.2|11048.2|11071|11069|11072.5|11070.5|11048.7|11046.7|699
1599610500000|2020-09-09 00:15:00|11070.8|11068.8|11090.8|11088.8|11091.1|11089.1|11068.3|11066.3|1187
1599610800000|2020-09-09 00:20:00|11090.7|11088.7|11085|11083|11097.8|11095.8|11077.6|11075.6|1044
1599611100000|2020-09-09 00:25:00|11085.1|11083.1|11080.1|11078.1|11085.1|11083.1|11074.3|11072.3|705
1599611400000|2020-09-09 00:30:00|11079.7|11077.7|11089|11087|11089.8|11087.8|11079|11077|536
1599611700000|2020-09-09 00:35:00|11089.2|11087.2|11122.6|11120.6|11127|11125|11086.3|11084.3|1660
1599612000000|2020-09-09 00:40:00|11122.5|11120.5|11139.1|11137.1|11142.5|11140.5|11120.3|11118.3|2037
1599612300000|2020-09-09 00:45:00|11139|11137|11130.5|11128.5|11143.3|11141.3|11129.2|11127.2|1331
1599612600000|2020-09-09 00:50:00|11130.7|11128.7|11134.2|11132.2|11141.5|11139.5|11129.2|11127.2|843
1599612900000|2020-09-09 00:55:00|11133.8|11131.8|11135.3|11133.3|11145|11143|11129.8|11127.8|1079
1599613200000|2020-09-09 01:00:00|11135.2|11133.2|11137.5|11135.5|11139.5|11137.5|11129|11127|820
1599613500000|2020-09-09 01:05:00|11137.3|11135.3|11104.5|11102.5|11141.6|11139.6|11097.8|11095.8|1511
1599613800000|2020-09-09 01:10:00|11104.1|11102.1|11110.6|11108.6|11111.6|11109.6|11092.5|11090.5|1210
1599614100000|2020-09-09 01:15:00|11109.2|11107.2|11120.3|11118.3|11126.7|11124.7|11109.2|11107.2|1193
1599614400000|2020-09-09 01:20:00|11121|11119|11120.7|11118.7|11123.2|11121.2|11113.3|11111.3|576
1599614700000|2020-09-09 01:25:00|11121|11119|11125.7|11123.7|11130.2|11128.2|11118.1|11116.1|674
1599615000000|2020-09-09 01:30:00|11125.8|11123.8|11135.1|11133.1|11137.3|11135.3|11116.3|11114.3|963
1599615300000|2020-09-09 01:35:00|11135.2|11133.2|11145.2|11143.2|11148.5|11146.5|11135.2|11133.2|1439
1599615600000|2020-09-09 01:40:00|11145.1|11143.1|11147.8|11145.8|11149.3|11147.3|11144.6|11142.6|652
1599615900000|2020-09-09 01:45:00|11148|11146|11135|11133|11149.2|11147.2|11131.3|11129.3|847
1599616200000|2020-09-09 01:50:00|11135.1|11133.1|11134.6|11132.6|11138.2|11136.2|11131.2|11129.2|406
1599616500000|2020-09-09 01:55:00|11134.2|11132.2|11129.8|11127.8|11138|11136|11120.5|11118.5|1200
1599616800000|2020-09-09 02:00:00|11130.8|11128.8|11121.2|11119.2|11130.8|11128.8|11114.2|11112.2|857
1599617100000|2020-09-09 02:05:00|11120.5|11118.5|11132|11130|11138.6|11136.6|11117.5|11115.5|1046
1599617400000|2020-09-09 02:10:00|11131.7|11129.7|11150.5|11148.5|11151.2|11149.2|11131.2|11129.2|776
1599617700000|2020-09-09 02:15:00|11150.6|11148.6|11142.6|11140.6|11151|11149|11139.2|11137.2|598
1599618000000|2020-09-09 02:20:00|11142.5|11140.5|11133.3|11131.3|11143|11141|11133.2|11131.2|511
1599618300000|2020-09-09 02:25:00|11133.2|11131.2|11142.7|11140.7|11146|11144|11131.1|11129.1|624
1599618600000|2020-09-09 02:30:00|11142.6|11140.6|11123.8|11121.8|11142.6|11140.6|11123.2|11121.2|719
1599618900000|2020-09-09 02:35:00|11123.6|11121.6|11133.1|11131.1|11134|11132|11120.3|11118.3|660
1599619200000|2020-09-09 02:40:00|11133.2|11131.2|11140.8|11138.8|11141.8|11139.8|11132.2|11130.2|444
1599619500000|2020-09-09 02:45:00|11141|11139|11142|11140|11143.5|11141.5|11136.5|11134.5|406
1599619800000|2020-09-09 02:50:00|11141.8|11139.8|11131.3|11129.3|11142.5|11140.5|11123.2|11121.2|691
1599620100000|2020-09-09 02:55:00|11131.8|11129.8|11134.8|11132.8|11136.5|11134.5|11129.6|11127.6|376
1599620400000|2020-09-09 03:00:00|11134.6|11132.6|11134.2|11132.2|11136.6|11134.6|11130.3|11128.3|512
1599620700000|2020-09-09 03:05:00|11132.5|11130.5|11133.6|11131.6|11138.7|11136.7|11130.5|11128.5|966
1599621000000|2020-09-09 03:10:00|11133.5|11131.5|11134.2|11132.2|11137.6|11135.6|11128.2|11126.2|707
1599621300000|2020-09-09 03:15:00|11134.3|11132.3|11143.1|11141.1|11148|11146|11131.8|11129.8|681
1599621600000|2020-09-09 03:20:00|11143|11141|11141.2|11139.2|11144.2|11142.2|11138.5|11136.5|244
1599621900000|2020-09-09 03:25:00|11141.3|11139.3|11137.6|11135.6|11141.5|11139.5|11133.1|11131.1|256
1599622200000|2020-09-09 03:30:00|11137.5|11135.5|11127.3|11125.3|11138|11136|11125.2|11123.2|361
1599622500000|2020-09-09 03:35:00|11127.1|11125.1|11133.8|11131.8|11134.8|11132.8|11126|11124|399
1599622800000|2020-09-09 03:40:00|11134|11132|11134.6|11132.6|11135.8|11133.8|11129.3|11127.3|231
1599623100000|2020-09-09 03:45:00|11134.7|11132.7|11143.2|11141.2|11145.1|11143.1|11132|11130|335
1599623400000|2020-09-09 03:50:00|11143.1|11141.1|11138.5|11136.5|11143.6|11141.6|11137.5|11135.5|218
1599623700000|2020-09-09 03:55:00|11138.3|11136.3|11143.1|11141.1|11144.5|11142.5|11138.3|11136.3|186
1599624000000|2020-09-09 04:00:00|11143|11141|11139.1|11137.1|11143|11141|11137|11135|190
1599624300000|2020-09-09 04:05:00|11138.1|11136.1|11137.2|11135.2|11142.1|11140.1|11137|11135|131
1599624600000|2020-09-09 04:10:00|11137.3|11135.3|11142|11140|11145.2|11143.2|11137.1|11135.1|338
1599624900000|2020-09-09 04:15:00|11141.7|11139.7|11153.8|11151.8|11154.1|11152.1|11141.1|11139.1|880
1599625200000|2020-09-09 04:20:00|11154.6|11152.6|11157.1|11155.1|11158.5|11156.5|11151|11149|1173
1599625500000|2020-09-09 04:25:00|11157.8|11155.8|11159.2|11157.2|11161.5|11159.5|11157.3|11155.3|988
1599625800000|2020-09-09 04:30:00|11159.1|11157.1|11156.5|11154.5|11160.5|11158.5|11151.1|11149.1|577
1599626100000|2020-09-09 04:35:00|11156.6|11154.6|11154|11152|11159.8|11157.8|11152.6|11150.6|475
1599626400000|2020-09-09 04:40:00|11153.8|11151.8|11155.3|11153.3|11155.3|11153.3|11149.1|11147.1|387
1599626700000|2020-09-09 04:45:00|11155.5|11153.5|11153.8|11151.8|11157.2|11155.2|11149.5|11147.5|436
1599627000000|2020-09-09 04:50:00|11153.5|11151.5|11156.1|11154.1|11157.3|11155.3|11152.1|11150.1|168
1599627300000|2020-09-09 04:55:00|11155.6|11153.6|11163.6|11161.6|11164.8|11162.8|11155.6|11153.6|768
1599627600000|2020-09-09 05:00:00|11163.5|11161.5|11170|11168|11173.7|11171.7|11160.5|11158.5|1224
1599627900000|2020-09-09 05:05:00|11169.2|11167.2|11183.5|11181.5|11190.3|11188.3|11169.1|11167.1|1325
1599628200000|2020-09-09 05:10:00|11183.3|11181.3|11196.8|11194.8|11202.8|11200.8|11183|11181|1207
1599628500000|2020-09-09 05:15:00|11196.5|11194.5|11189.6|11187.6|11201.7|11199.7|11189.6|11187.6|787
1599628800000|2020-09-09 05:20:00|11189.7|11187.7|11183.6|11181.6|11190|11188|11179.3|11177.3|693
1599629100000|2020-09-09 05:25:00|11183.7|11181.7|11180.5|11178.5|11183.7|11181.7|11178.1|11176.1|440
1599629400000|2020-09-09 05:30:00|11180|11178|11181.5|11179.5|11182.1|11180.1|11175.2|11173.2|460
1599629700000|2020-09-09 05:35:00|11181.2|11179.2|11175.6|11173.6|11182|11180|11175.2|11173.2|262
1599630000000|2020-09-09 05:40:00|11175.5|11173.5|11165.6|11163.6|11176.7|11174.7|11165.5|11163.5|539
1599630300000|2020-09-09 05:45:00|11166|11164|11170.7|11168.7|11171.3|11169.3|11165.2|11163.2|330
1599630600000|2020-09-09 05:50:00|11171.1|11169.1|11170.1|11168.1|11178.2|11176.2|11162.1|11160.1|588
1599630900000|2020-09-09 05:55:00|11171|11169|11168.8|11166.8|11176.2|11174.2|11166.3|11164.3|325
1599631200000|2020-09-09 06:00:00|11167.6|11165.6|11173.2|11171.2|11178|11176|11163.6|11161.6|631
1599631500000|2020-09-09 06:05:00|11173|11171|11167.1|11165.1|11182.2|11180.2|11167.1|11165.1|622
1599631800000|2020-09-09 06:10:00|11167|11165|11141.7|11139.7|11168.5|11166.5|11129.5|11127.5|2132
1599632100000|2020-09-09 06:15:00|11142.1|11140.1|11119.7|11117.7|11144|11142|11105.2|11103.2|2219
1599632400000|2020-09-09 06:20:00|11119.3|11117.3|11105.2|11103.2|11120.8|11118.8|11078|11076|2545
1599632700000|2020-09-09 06:25:00|11105.1|11103.1|11100.3|11098.3|11110.2|11108.2|11089.8|11087.8|1334
1599633000000|2020-09-09 06:30:00|11099.8|11097.8|11111.1|11109.1|11116|11114|11095.6|11093.6|1456
1599633300000|2020-09-09 06:35:00|11111|11109|11081|11079|11113.1|11111.1|11079.1|11077.1|1586
1599633600000|2020-09-09 06:40:00|11080.6|11078.6|11070|11068|11086.1|11084.1|11065.1|11063.1|2508
1599633900000|2020-09-09 06:45:00|11070.5|11068.5|11094.6|11092.6|11101.3|11099.3|11068.1|11066.1|1910
1599634200000|2020-09-09 06:50:00|11094|11092|11106.6|11104.6|11110.5|11108.5|11090.8|11088.8|922
1599634500000|2020-09-09 06:55:00|11105.8|11103.8|11112|11110|11113|11111|11101.8|11099.8|615
1599634800000|2020-09-09 07:00:00|11112.8|11110.8|11136.3|11134.3|11141.3|11139.3|11112.8|11110.8|2492
1599635100000|2020-09-09 07:05:00|11136.2|11134.2|11139.3|11137.3|11140.6|11138.6|11133.2|11131.2|891
1599635400000|2020-09-09 07:10:00|11140.1|11138.1|11143.1|11141.1|11146.8|11144.8|11130.5|11128.5|1106
1599635700000|2020-09-09 07:15:00|11143.5|11141.5|11129.3|11127.3|11148.1|11146.1|11126.1|11124.1|1338
1599636000000|2020-09-09 07:20:00|11129.2|11127.2|11137.6|11135.6|11150|11148|11126.5|11124.5|1586
1599636300000|2020-09-09 07:25:00|11137.5|11135.5|11143.6|11141.6|11146.8|11144.8|11133|11131|1053
1599636600000|2020-09-09 07:30:00|11143.2|11141.2|11184.7|11182.7|11189.1|11187.1|11138.6|11136.6|1968
1599636900000|2020-09-09 07:35:00|11184.1|11182.1|11193.1|11191.1|11210.7|11208.7|11180|11178|2125
1599637200000|2020-09-09 07:40:00|11193.2|11191.2|11229.6|11227.6|11230.3|11228.3|11192.7|11190.7|1964
1599637500000|2020-09-09 07:45:00|11229.3|11227.3|11236.1|11234.1|11240.6|11238.6|11223.3|11221.3|1744
1599637800000|2020-09-09 07:50:00|11236.5|11234.5|11221.8|11219.8|11238.8|11236.8|11219.1|11217.1|1081
1599638100000|2020-09-09 07:55:00|11221.7|11219.7|11203.5|11201.5|11226.5|11224.5|11192.8|11190.8|1677
1599638400000|2020-09-09 08:00:00|11206.5|11204.5|11249.5|11247.5|11252.6|11250.6|11201.1|11199.1|2419
1599638700000|2020-09-09 08:05:00|11249.3|11247.3|11253.2|11251.2|11257.7|11255.7|11239|11237|1295
1599639000000|2020-09-09 08:10:00|11253.3|11251.3|11241.2|11239.2|11261.1|11259.1|11239.1|11237.1|1381
1599639300000|2020-09-09 08:15:00|11241|11239|11238.3|11236.3|11250.2|11248.2|11230.5|11228.5|1066
1599639600000|2020-09-09 08:20:00|11237.8|11235.8|11255.6|11253.6|11269.2|11267.2|11237.8|11235.8|1544
1599639900000|2020-09-09 08:25:00|11256|11254|11244.6|11242.6|11259.6|11257.6|11241.1|11239.1|1011
1599640200000|2020-09-09 08:30:00|11244.5|11242.5|11240.6|11238.6|11253.7|11251.7|11238.5|11236.5|786
1599640500000|2020-09-09 08:35:00|11240.5|11238.5|11237.8|11235.8|11253|11251|11237.8|11235.8|572
1599640800000|2020-09-09 08:40:00|11238.3|11236.3|11222.8|11220.8|11238.3|11236.3|11215.3|11213.3|1622
1599641100000|2020-09-09 08:45:00|11222.6|11220.6|11246.7|11244.7|11247.1|11245.1|11217.8|11215.8|909
1599641400000|2020-09-09 08:50:00|11246.5|11244.5|11251.8|11249.8|11259.8|11257.8|11244.6|11242.6|922
1599641700000|2020-09-09 08:55:00|11252|11250|11248|11246|11261|11259|11241|11239|691
1599642000000|2020-09-09 09:00:00|11247.8|11245.8|11226.2|11224.2|11247.8|11245.8|11215.1|11213.1|1113
1599642300000|2020-09-09 09:05:00|11226|11224|11233.7|11231.7|11241.5|11239.5|11223.2|11221.2|731
1599642600000|2020-09-09 09:10:00|11233.6|11231.6|11248|11246|11251.1|11249.1|11218.3|11216.3|850
1599642900000|2020-09-09 09:15:00|11248.1|11246.1|11245.1|11243.1|11253.2|11251.2|11237.7|11235.7|572
1599643200000|2020-09-09 09:20:00|11245.3|11243.3|11245.3|11243.3|11251|11249|11235|11233|596
1599643500000|2020-09-09 09:25:00|11245.5|11243.5|11261.1|11259.1|11265.7|11263.7|11245.2|11243.2|966
1599643800000|2020-09-09 09:30:00|11261|11259|11255.5|11253.5|11265.3|11263.3|11237|11235|1013
1599644100000|2020-09-09 09:35:00|11255.3|11253.3|11267.6|11265.6|11273.8|11271.8|11253.1|11251.1|1022
1599644400000|2020-09-09 09:40:00|11267|11265|11271.6|11269.6|11274.2|11272.2|11262.1|11260.1|618
1599644700000|2020-09-09 09:45:00|11272.1|11270.1|11275.5|11273.5|11280.7|11278.7|11270.1|11268.1|809
1599645000000|2020-09-09 09:50:00|11275.6|11273.6|11267|11265|11278|11276|11266.1|11264.1|338
1599645300000|2020-09-09 09:55:00|11266.6|11264.6|11289.3|11287.3|11292.1|11290.1|11265.3|11263.3|1151
1599645600000|2020-09-09 10:00:00|11289.8|11287.8|11278.3|11276.3|11298.1|11296.1|11277|11275|1526
1599645900000|2020-09-09 10:05:00|11277.6|11275.6|11290.6|11288.6|11291.5|11289.5|11258|11256|1402
1599646200000|2020-09-09 10:10:00|11291.2|11289.2|11271.7|11269.7|11298.3|11296.3|11270.8|11268.8|1000
1599646500000|2020-09-09 10:15:00|11271.6|11269.6|11254.8|11252.8|11276.7|11274.7|11252.7|11250.7|1031
1599646800000|2020-09-09 10:20:00|11254.7|11252.7|11263.7|11261.7|11267.1|11265.1|11252.7|11250.7|858
1599647100000|2020-09-09 10:25:00|11263.8|11261.8|11260|11258|11268|11266|11258|11256|462
1599647400000|2020-09-09 10:30:00|11259.8|11257.8|11258.5|11256.5|11266.7|11264.7|11251.8|11249.8|645
1599647700000|2020-09-09 10:35:00|11259.2|11257.2|11265|11263|11266.3|11264.3|11245.1|11243.1|1003
1599648000000|2020-09-09 10:40:00|11264.7|11262.7|11273.2|11271.2|11275.3|11273.3|11258|11256|541
1599648300000|2020-09-09 10:45:00|11273.5|11271.5|11273|11271|11276.6|11274.6|11269.3|11267.3|483
1599648600000|2020-09-09 10:50:00|11272.8|11270.8|11252.6|11250.6|11276.1|11274.1|11246.5|11244.5|1009
1599648900000|2020-09-09 10:55:00|11252.3|11250.3|11266.1|11264.1|11268.3|11266.3|11252.3|11250.3|675
1599649200000|2020-09-09 11:00:00|11264.7|11262.7|11226.8|11224.8|11265|11263|11224.8|11222.8|2112
1599649500000|2020-09-09 11:05:00|11226.6|11224.6|11208.7|11206.7|11226.6|11224.6|11197.7|11195.7|2337
1599649800000|2020-09-09 11:10:00|11209.2|11207.2|11202.7|11200.7|11223.2|11221.2|11192.3|11190.3|1675
1599650100000|2020-09-09 11:15:00|11202.8|11200.8|11220.3|11218.3|11223.3|11221.3|11196.7|11194.7|1353
1599650400000|2020-09-09 11:20:00|11220|11218|11223.6|11221.6|11230.8|11228.8|11209.8|11207.8|1347
1599650700000|2020-09-09 11:25:00|11223.8|11221.8|11239.1|11237.1|11240.7|11238.7|11219.5|11217.5|1508
1599651000000|2020-09-09 11:30:00|11239.2|11237.2|11224.1|11222.1|11239.6|11237.6|11217.3|11215.3|970
1599651300000|2020-09-09 11:35:00|11224|11222|11229.2|11227.2|11236.3|11234.3|11223.3|11221.3|616
1599651600000|2020-09-09 11:40:00|11229.1|11227.1|11218.6|11216.6|11230.1|11228.1|11196|11194|1892
1599651900000|2020-09-09 11:45:00|11218.5|11216.5|11211.8|11209.8|11229.7|11227.7|11204.6|11202.6|1366
1599652200000|2020-09-09 11:50:00|11211.7|11209.7|11236|11234|11236.7|11234.7|11211.2|11209.2|1197
1599652500000|2020-09-09 11:55:00|11235.7|11233.7|11241.3|11239.3|11249.5|11247.5|11231.7|11229.7|1326
1599652800000|2020-09-09 12:00:00|11241.6|11239.6|11254.5|11252.5|11262.8|11260.8|11229.6|11227.6|2225
1599653100000|2020-09-09 12:05:00|11255|11253|11247.1|11245.1|11256.7|11254.7|11238.1|11236.1|1682
1599653400000|2020-09-09 12:10:00|11247.6|11245.6|11251|11249|11255.1|11253.1|11238.6|11236.6|1285
1599653700000|2020-09-09 12:15:00|11250.6|11248.6|11237.1|11235.1|11255.1|11253.1|11236.7|11234.7|1760
1599654000000|2020-09-09 12:20:00|11237.2|11235.2|11213.5|11211.5|11247.5|11245.5|11211.6|11209.6|2040
1599654300000|2020-09-09 12:25:00|11213.1|11211.1|11215.5|11213.5|11232.1|11230.1|11210.2|11208.2|1868
1599654600000|2020-09-09 12:30:00|11215.6|11213.6|11221.5|11219.5|11222.1|11220.1|11209.8|11207.8|1632
1599654900000|2020-09-09 12:35:00|11221.1|11219.1|11223|11221|11223.6|11221.6|11205.5|11203.5|1708
1599655200000|2020-09-09 12:40:00|11222.8|11220.8|11220.6|11218.6|11225.7|11223.7|11208.7|11206.7|1243
1599655500000|2020-09-09 12:45:00|11220.3|11218.3|11233.8|11231.8|11236|11234|11214.2|11212.2|1940
1599655800000|2020-09-09 12:50:00|11234.1|11232.1|11228|11226|11236.7|11234.7|11223.5|11221.5|2197
1599656100000|2020-09-09 12:55:00|11227.8|11225.8|11202.8|11200.8|11232.1|11230.1|11197.1|11195.1|4013
1599656400000|2020-09-09 13:00:00|11201.1|11199.1|11232.1|11230.1|11233|11231|11200.2|11198.2|1913
1599656700000|2020-09-09 13:05:00|11232.5|11230.5|11250.3|11248.3|11252.5|11250.5|11230.3|11228.3|2385
1599657000000|2020-09-09 13:10:00|11250.6|11248.6|11277.5|11275.5|11281|11279|11250.6|11248.6|3454
1599657300000|2020-09-09 13:15:00|11277.1|11275.1|11273.6|11271.6|11282.5|11280.5|11269.6|11267.6|2142
1599657600000|2020-09-09 13:20:00|11273.8|11271.8|11277.8|11275.8|11278.8|11276.8|11266|11264|1896
1599657900000|2020-09-09 13:25:00|11278|11276|11295.1|11293.1|11298|11296|11274.8|11272.8|3080
1599658200000|2020-09-09 13:30:00|11294.6|11293.6|11285.6|11284.6|11308|11307|11254.2|11253.2|18857
1599658500000|2020-09-09 13:35:00|11285|11284|11223.1|11222.1|11292.5|11291.5|11211.2|11210.2|16602
1599658800000|2020-09-09 13:40:00|11224.2|11223.2|11264.2|11263.2|11277|11276|11210.8|11209.8|8455
1599659100000|2020-09-09 13:45:00|11265.2|11264.2|11233.3|11232.3|11280.1|11279.1|11225.6|11224.6|9109
1599659400000|2020-09-09 13:50:00|11233.6|11232.6|11234.6|11233.6|11244.8|11243.8|11192.2|11191.2|13198
1599659700000|2020-09-09 13:55:00|11234|11233|11263.6|11262.6|11266.3|11265.3|11226.6|11225.6|7854
1599660000000|2020-09-09 14:00:00|11263.7|11262.7|11285.6|11284.6|11303.6|11302.6|11261.6|11260.6|12373
1599660300000|2020-09-09 14:05:00|11285.3|11284.3|11260|11259|11293.1|11292.1|11253.5|11252.5|9120
1599660600000|2020-09-09 14:10:00|11261.1|11260.1|11262.6|11261.6|11279.1|11278.1|11238.5|11237.5|8673
1599660900000|2020-09-09 14:15:00|11263|11262|11265.6|11264.6|11297.2|11296.2|11253.6|11252.6|9019
1599661200000|2020-09-09 14:20:00|11265.7|11264.7|11287.7|11286.7|11298.1|11297.1|11257.6|11256.6|6146
1599661500000|2020-09-09 14:25:00|11288.3|11287.3|11353.3|11352.3|11363.8|11362.8|11288.3|11287.3|12346
1599661800000|2020-09-09 14:30:00|11352|11351|11338.6|11337.6|11369|11368|11338.3|11337.3|10420
1599662100000|2020-09-09 14:35:00|11339.5|11338.5|11373|11372|11379|11378|11336|11335|6501
1599662400000|2020-09-09 14:40:00|11373.5|11372.5|11356.2|11355.2|11383.3|11382.3|11348.8|11347.8|5215
1599662700000|2020-09-09 14:45:00|11356.1|11355.1|11371.3|11370.3|11388.8|11387.8|11356.1|11355.1|6304
1599663000000|2020-09-09 14:50:00|11373|11372|11367.3|11366.3|11388.2|11387.2|11358.7|11357.7|5214
1599663300000|2020-09-09 14:55:00|11366.7|11365.7|11375|11374|11385.8|11384.8|11366.7|11365.7|5610
1599663600000|2020-09-09 15:00:00|11375.7|11374.7|11407.5|11406.5|11413.7|11412.7|11375.7|11374.7|8882
1599663900000|2020-09-09 15:05:00|11407.6|11406.6|11343.2|11342.2|11408.2|11407.2|11338.5|11337.5|10926
1599664200000|2020-09-09 15:10:00|11343.5|11342.5|11352|11351|11358.2|11357.2|11331|11330|9130
1599664500000|2020-09-09 15:15:00|11351.7|11350.7|11341.5|11340.5|11363|11362|11318.5|11317.5|7292
1599664800000|2020-09-09 15:20:00|11341.3|11340.3|11370|11369|11372.2|11371.2|11337|11336|5663
1599665100000|2020-09-09 15:25:00|11369.6|11368.6|11373.5|11372.5|11377.2|11376.2|11364.7|11363.7|4373
1599665400000|2020-09-09 15:30:00|11374|11373|11362.3|11361.3|11377.5|11376.5|11358.6|11357.6|4764
1599665700000|2020-09-09 15:35:00|11362.5|11361.5|11379|11378|11383.3|11382.3|11358.7|11357.7|4460
1599666000000|2020-09-09 15:40:00|11379.2|11378.2|11370.5|11369.5|11381.6|11380.6|11351.5|11350.5|4137
1599666300000|2020-09-09 15:45:00|11371.2|11370.2|11394.2|11393.2|11397.2|11396.2|11367.5|11366.5|5793
1599666600000|2020-09-09 15:50:00|11394.6|11393.6|11387.7|11386.7|11398.2|11397.2|11384.2|11383.2|5487
1599666900000|2020-09-09 15:55:00|11389|11388|11388.5|11387.5|11393|11392|11375.5|11374.5|2702
1599667200000|2020-09-09 16:00:00|11388.2|11387.2|11395.7|11394.7|11397.7|11396.7|11380|11379|3291
1599667500000|2020-09-09 16:05:00|11395.2|11394.2|11401.6|11400.6|11403.5|11402.5|11389.2|11388.2|3027
1599667800000|2020-09-09 16:10:00|11402|11401|11408.2|11407.2|11419|11418|11401.5|11400.5|5117
1599668100000|2020-09-09 16:15:00|11408.3|11407.3|11422.3|11421.3|11424.5|11423.5|11405|11404|3490
1599668400000|2020-09-09 16:20:00|11422.5|11421.5|11409.1|11408.1|11424|11423|11404.7|11403.7|4436
1599668700000|2020-09-09 16:25:00|11410.2|11409.2|11410.7|11409.7|11420.3|11419.3|11407.2|11406.2|4630
1599669000000|2020-09-09 16:30:00|11411.2|11410.2|11416.7|11415.7|11427.2|11426.2|11409|11408|3216
1599669300000|2020-09-09 16:35:00|11417|11416|11422|11421|11425.5|11424.5|11413.5|11412.5|2531
1599669600000|2020-09-09 16:40:00|11422.5|11421.5|11445.7|11444.7|11447.6|11446.6|11420.7|11419.7|5251
1599669900000|2020-09-09 16:45:00|11445.8|11444.8|11443|11442|11447.2|11446.2|11436.1|11435.1|4203
1599670200000|2020-09-09 16:50:00|11443.5|11442.5|11433.7|11432.7|11446.5|11445.5|11433.6|11432.6|2653
1599670500000|2020-09-09 16:55:00|11433.6|11432.6|11451.3|11450.3|11453.2|11452.2|11433.6|11432.6|2996
1599670800000|2020-09-09 17:00:00|11451.5|11450.5|11463.2|11462.2|11466.7|11465.7|11451.5|11450.5|4880
1599671100000|2020-09-09 17:05:00|11462.9|11461.9|11474.4|11473.4|11475.4|11474.4|11456.9|11455.9|4120
1599671400000|2020-09-09 17:10:00|11474.8|11473.8|11466.4|11465.4|11481.4|11480.4|11464.7|11463.7|5097
1599671700000|2020-09-09 17:15:00|11466.5|11465.5|11424.4|11423.4|11467.3|11466.3|11420.7|11419.7|7608
1599672000000|2020-09-09 17:20:00|11423.9|11422.9|11447.2|11446.2|11448.9|11447.9|11423.9|11422.9|4974
1599672300000|2020-09-09 17:25:00|11447.4|11446.4|11440.4|11439.4|11454.4|11453.4|11435.9|11434.9|4132
1599672600000|2020-09-09 17:30:00|11439.8|11438.8|11431.2|11430.2|11445.3|11444.3|11416.4|11415.4|6663
1599672900000|2020-09-09 17:35:00|11431|11430|11425.7|11424.7|11440.9|11439.9|11419.9|11418.9|4062
1599673200000|2020-09-09 17:40:00|11425.4|11424.4|11391.9|11390.9|11429.7|11428.7|11390.8|11389.8|7571
1599673500000|2020-09-09 17:45:00|11391.4|11390.4|11413.9|11412.9|11415.8|11414.8|11390.3|11389.3|5138
1599673800000|2020-09-09 17:50:00|11414.4|11413.4|11423.9|11422.9|11425.4|11424.4|11406.2|11405.2|4084
1599674100000|2020-09-09 17:55:00|11422.2|11421.2|11387.9|11386.9|11422.7|11421.7|11381.9|11380.9|7671
1599674400000|2020-09-09 18:00:00|11388.7|11387.7|11378.2|11377.2|11396.7|11395.7|11371.4|11370.4|6049
1599674700000|2020-09-09 18:05:00|11377.7|11376.7|11391.2|11390.2|11400.2|11399.2|11373.4|11372.4|5376
1599675000000|2020-09-09 18:10:00|11391.7|11390.7|11392.9|11391.9|11410.4|11409.4|11386.9|11385.9|4959
1599675300000|2020-09-09 18:15:00|11392.7|11391.7|11418.7|11417.7|11422.5|11421.5|11392.4|11391.4|3961
1599675600000|2020-09-09 18:20:00|11418.8|11417.8|11408.7|11407.7|11418.9|11417.9|11402.9|11401.9|2849
1599675900000|2020-09-09 18:25:00|11408.9|11407.9|11399.7|11398.7|11420.2|11419.2|11385.2|11384.2|4128
1599676200000|2020-09-09 18:30:00|11400.5|11399.5|11427.7|11426.7|11428|11427|11400.5|11399.5|4308
1599676500000|2020-09-09 18:35:00|11427.4|11426.4|11436.7|11435.7|11439.9|11438.9|11425.2|11424.2|4145
1599676800000|2020-09-09 18:40:00|11436.9|11435.9|11436.7|11435.7|11440.4|11439.4|11429.4|11428.4|2507
1599677100000|2020-09-09 18:45:00|11436.2|11435.2|11418.7|11417.7|11440|11439|11416.9|11415.9|3286
1599677400000|2020-09-09 18:50:00|11419|11418|11437.2|11436.2|11441.4|11440.4|11410.2|11409.2|3298
1599677700000|2020-09-09 18:55:00|11436.9|11435.9|11426.9|11425.9|11444.2|11443.2|11423.7|11422.7|3175
1599678000000|2020-09-09 19:00:00|11426.4|11425.4|11447.9|11446.9|11453.5|11452.5|11426.4|11425.4|6109
1599678300000|2020-09-09 19:05:00|11448.3|11447.3|11457.5|11456.5|11458.3|11457.3|11442.9|11441.9|3355
1599678600000|2020-09-09 19:10:00|11457.7|11456.7|11434.2|11433.2|11458.2|11457.2|11432.5|11431.5|3686
1599678900000|2020-09-09 19:15:00|11434.7|11433.7|11450.7|11449.7|11456|11455|11434.7|11433.7|4332
1599679200000|2020-09-09 19:20:00|11449.9|11448.9|11462.3|11461.3|11464.3|11463.3|11445.4|11444.4|3890
1599679500000|2020-09-09 19:25:00|11462.5|11461.5|11464.5|11463.5|11469.1|11468.1|11454.1|11453.1|4095
1599679800000|2020-09-09 19:30:00|11464.6|11463.6|11470.4|11469.4|11477.4|11476.4|11452.1|11451.1|5221
1599680100000|2020-09-09 19:35:00|11470.1|11469.1|11423.4|11422.4|11473.6|11472.6|11423.4|11422.4|7797
1599680400000|2020-09-09 19:40:00|11422.8|11421.8|11422.9|11421.9|11436.9|11435.9|11407.5|11406.5|9471
1599680700000|2020-09-09 19:45:00|11422.4|11421.4|11410.1|11409.1|11422.4|11421.4|11392.9|11391.9|8553
1599681000000|2020-09-09 19:50:00|11410.9|11409.9|11455.6|11454.6|11457.1|11456.1|11387.4|11386.4|10232
1599681300000|2020-09-09 19:55:00|11455.4|11454.4|11387.8|11386.8|11456.4|11455.4|11385.9|11384.9|14659
1599681600000|2020-09-09 20:00:00|11387.3|11386.3|11370.6|11368.6|11394.5|11392.5|11353.3|11351.3|10896
1599681900000|2020-09-09 20:05:00|11370.7|11368.7|11394.8|11392.8|11396.8|11394.8|11369.7|11367.7|3411
1599682200000|2020-09-09 20:10:00|11394.2|11392.2|11399.3|11394.3|11399.3|11396.7|11384.7|11382.7|2147
1599682500000|2020-09-09 20:15:00|11399.1|11394.1|11399.1|11394.1|11399.6|11394.6|11395.7|11390.7|2
1599682800000|2020-09-09 20:20:00|11399.7|11394.7|11401.3|11396.3|11404.3|11399.3|11399.7|11394.7|0
1599683100000|2020-09-09 20:25:00|11401.2|11396.2|11402.7|11397.7|11402.9|11397.9|11401.1|11396.1|0
1599683400000|2020-09-09 20:30:00|11398.2|11396.2|11384.5|11382.5|11398.2|11396.2|11383.2|11381.2|596
1599683700000|2020-09-09 20:35:00|11384|11382|11373.5|11371.5|11390.7|11388.7|11369.5|11367.5|513
1599684000000|2020-09-09 20:40:00|11374|11372|11373.2|11371.2|11378.5|11376.5|11372.2|11370.2|275
1599684300000|2020-09-09 20:45:00|11373|11371|11374|11372|11376.7|11374.7|11373|11371|203
1599684600000|2020-09-09 20:50:00|11373.2|11371.2|11374|11372|11375|11373|11371.7|11369.7|240
1599684900000|2020-09-09 20:55:00|11374.5|11372.5|11373.8|11368.8|11375|11373|11368.2|11366.2|361
1599685200000|2020-09-09 21:00:00|11373.6|11368.6|11368.6|11363.6|11374.3|11369.3|11368.6|11363.6|0
1599685500000|2020-09-09 21:05:00|11368.5|11363.5|11367|11362|11369.7|11364.7|11366.1|11361.1|0
1599685800000|2020-09-09 21:10:00|11367.1|11362.1|11367.5|11362.5|11368.1|11363.1|11367.1|11362.1|0
1599686100000|2020-09-09 21:15:00|11367.6|11362.6|11368.7|11363.7|11369.4|11364.4|11367.2|11362.2|0
1599686400000|2020-09-09 21:20:00|11370.1|11365.1|11368.5|11363.5|11370.6|11365.6|11365.4|11360.4|0
1599686700000|2020-09-09 21:25:00|11368.6|11363.6|11368.4|11363.4|11368.6|11363.6|11367.6|11362.6|0
1599687000000|2020-09-09 21:30:00|11369.6|11364.6|11369.8|11364.8|11370.1|11365.1|11368.4|11363.4|0
1599687300000|2020-09-09 21:35:00|11369.9|11364.9|11375.7|11370.7|11376.3|11371.3|11369.9|11364.9|0
1599687600000|2020-09-09 21:40:00|11374.8|11369.8|11375.2|11370.2|11375.5|11370.5|11374.1|11369.1|0
1599687900000|2020-09-09 21:45:00|11374.6|11369.6|11374.6|11369.6|11376.4|11371.4|11373.7|11368.7|0
1599688200000|2020-09-09 21:50:00|11375.2|11370.2|11375.8|11370.8|11376.6|11371.6|11375.2|11370.2|0
1599688500000|2020-09-09 21:55:00|11375.7|11370.7|11376.2|11371.2|11376.8|11371.8|11375.7|11370.7|0
1599688800000|2020-09-09 22:00:00|11380|11378|11386.6|11384.6|11398.2|11396.2|11380|11378|886
1599689100000|2020-09-09 22:05:00|11386.7|11384.7|11396.7|11394.7|11407.1|11405.1|11386.7|11384.7|677
1599689400000|2020-09-09 22:10:00|11398.1|11396.1|11393.6|11391.6|11408.6|11406.6|11393.6|11391.6|459
1599689700000|2020-09-09 22:15:00|11392.8|11390.8|11406.2|11404.2|11406.6|11404.6|11392.8|11390.8|269
1599690000000|2020-09-09 22:20:00|11406.3|11404.3|11419.5|11417.5|11419.7|11417.7|11406.3|11404.3|482
1599690300000|2020-09-09 22:25:00|11419.3|11417.3|11420.2|11418.2|11425.8|11423.8|11417.1|11415.1|407
1599690600000|2020-09-09 22:30:00|11420.3|11418.3|11419.3|11417.3|11420.3|11418.3|11411.8|11409.8|312
1599690900000|2020-09-09 22:35:00|11418.8|11416.8|11435.7|11433.7|11436.7|11434.7|11417.7|11415.7|525
1599691200000|2020-09-09 22:40:00|11436.1|11434.1|11434.3|11432.3|11436.8|11434.8|11430.1|11428.1|268
1599691500000|2020-09-09 22:45:00|11435|11433|11433|11431|11437.5|11435.5|11428.6|11426.6|263
1599691800000|2020-09-09 22:50:00|11433.2|11431.2|11442.1|11440.1|11443.1|11441.1|11430.3|11428.3|371
1599692100000|2020-09-09 22:55:00|11441.6|11439.6|11437.7|11435.7|11442.8|11440.8|11437.7|11435.7|181
1599692400000|2020-09-09 23:00:00|11437.8|11435.8|11439.5|11437.5|11443.1|11441.1|11436.7|11434.7|253
1599692700000|2020-09-09 23:05:00|11439.3|11437.3|11447.2|11445.2|11448.3|11446.3|11437.3|11435.3|342
1599693000000|2020-09-09 23:10:00|11447.3|11445.3|11446.3|11444.3|11449.6|11447.6|11442.7|11440.7|352
1599693300000|2020-09-09 23:15:00|11446.2|11444.2|11442.8|11440.8|11448.6|11446.6|11442.5|11440.5|283
1599693600000|2020-09-09 23:20:00|11442.7|11440.7|11435|11433|11443.2|11441.2|11434.1|11432.1|453
1599693900000|2020-09-09 23:25:00|11435.1|11433.1|11435.2|11433.2|11441|11439|11432|11430|377
1599694200000|2020-09-09 23:30:00|11435.3|11433.3|11441.2|11439.2|11446|11444|11435.3|11433.3|286
1599694500000|2020-09-09 23:35:00|11441.3|11439.3|11435|11433|11443.5|11441.5|11434.3|11432.3|262
1599694800000|2020-09-09 23:40:00|11434.3|11432.3|11430|11428|11439.8|11437.8|11429.2|11427.2|370
1599695100000|2020-09-09 23:45:00|11429.7|11427.7|11436.2|11434.2|11439.3|11437.3|11428.5|11426.5|306
1599695400000|2020-09-09 23:50:00|11435.8|11433.8|11442.7|11440.7|11443.1|11441.1|11435.8|11433.8|290
1599695700000|2020-09-09 23:55:00|11442.2|11440.2|11446.3|11444.3|11447.1|11445.1|11440.5|11438.5|308
1599696000000|2020-09-10 00:00:00|11446.5|11444.5|11427.7|11425.7|11446.5|11444.5|11420.2|11418.2|1093
1599696300000|2020-09-10 00:05:00|11427.2|11425.2|11425.6|11423.6|11428|11426|11420.3|11418.3|521
1599696600000|2020-09-10 00:10:00|11426|11424|11430.8|11428.8|11434.8|11432.8|11423.5|11421.5|486
1599696900000|2020-09-10 00:15:00|11430.6|11428.6|11435.7|11433.7|11437|11435|11424.2|11422.2|373
1599697200000|2020-09-10 00:20:00|11435.5|11433.5|11437.3|11435.3|11439.7|11437.7|11429.7|11427.7|350
1599697500000|2020-09-10 00:25:00|11437.7|11435.7|11439.3|11437.3|11443.5|11441.5|11437.5|11435.5|289
1599697800000|2020-09-10 00:30:00|11439.2|11437.2|11389.2|11387.2|11439.2|11437.2|11381.8|11379.8|2056
1599698100000|2020-09-10 00:35:00|11389.6|11387.6|11395.2|11393.2|11395.8|11393.8|11377.8|11375.8|969
1599698400000|2020-09-10 00:40:00|11395.7|11393.7|11386.5|11384.5|11406.1|11404.1|11385|11383|722
1599698700000|2020-09-10 00:45:00|11386.3|11384.3|11393.6|11391.6|11402.5|11400.5|11380.2|11378.2|645
1599699000000|2020-09-10 00:50:00|11393.5|11391.5|11399.2|11397.2|11403.5|11401.5|11393.1|11391.1|336
1599699300000|2020-09-10 00:55:00|11399.6|11397.6|11394.7|11392.7|11401.8|11399.8|11387.8|11385.8|285
1599699600000|2020-09-10 01:00:00|11394|11392|11381.6|11379.6|11394.8|11392.8|11381|11379|375
1599699900000|2020-09-10 01:05:00|11382.3|11380.3|11391.3|11389.3|11392.7|11390.7|11382|11380|204
1599700200000|2020-09-10 01:10:00|11391.1|11389.1|11386.6|11384.6|11393.5|11391.5|11382.3|11380.3|406
1599700500000|2020-09-10 01:15:00|11386.3|11384.3|11383.6|11381.6|11392.5|11390.5|11380|11378|292
1599700800000|2020-09-10 01:20:00|11383.2|11381.2|11368.3|11366.3|11383.2|11381.2|11360|11358|913
1599701100000|2020-09-10 01:25:00|11367.6|11365.6|11377.2|11375.2|11383.8|11381.8|11365.7|11363.7|751
1599701400000|2020-09-10 01:30:00|11376|11374|11363.8|11361.8|11376.7|11374.7|11360.5|11358.5|626
1599701700000|2020-09-10 01:35:00|11364.1|11362.1|11353.8|11351.8|11366.6|11364.6|11344.3|11342.3|1041
1599702000000|2020-09-10 01:40:00|11354.7|11352.7|11356.5|11354.5|11362|11360|11347.2|11345.2|530
1599702300000|2020-09-10 01:45:00|11356.3|11354.3|11366|11364|11366.3|11364.3|11349.3|11347.3|464
1599702600000|2020-09-10 01:50:00|11365.8|11363.8|11366.5|11364.5|11370.1|11368.1|11358.8|11356.8|564
1599702900000|2020-09-10 01:55:00|11366.6|11364.6|11364.2|11362.2|11372.2|11370.2|11360|11358|285
1599703200000|2020-09-10 02:00:00|11364.3|11362.3|11354.8|11352.8|11367.8|11365.8|11348.8|11346.8|524
1599703500000|2020-09-10 02:05:00|11354.6|11352.6|11352.3|11350.3|11358.7|11356.7|11350.6|11348.6|266
1599703800000|2020-09-10 02:10:00|11352.1|11350.1|11340.5|11338.5|11356|11354|11332.5|11330.5|619
1599704100000|2020-09-10 02:15:00|11340.3|11338.3|11341.1|11339.1|11349.7|11347.7|11339.6|11337.6|335
1599704400000|2020-09-10 02:20:00|11340.7|11338.7|11339.5|11337.5|11341|11339|11333|11331|354
1599704700000|2020-09-10 02:25:00|11340|11338|11353.8|11351.8|11356.8|11354.8|11338.3|11336.3|521
1599705000000|2020-09-10 02:30:00|11354.2|11352.2|11376.1|11374.1|11379.5|11377.5|11353.2|11351.2|867
1599705300000|2020-09-10 02:35:00|11376.3|11374.3|11368.7|11366.7|11376.3|11374.3|11365.8|11363.8|345
1599705600000|2020-09-10 02:40:00|11369.1|11367.1|11390.2|11388.2|11393.8|11391.8|11367.6|11365.6|693
1599705900000|2020-09-10 02:45:00|11390.3|11388.3|11388.6|11386.6|11391.2|11389.2|11376.7|11374.7|561
1599706200000|2020-09-10 02:50:00|11388.5|11386.5|11398|11396|11398|11396|11380.8|11378.8|313
1599706500000|2020-09-10 02:55:00|11397.1|11395.1|11390|11388|11399.5|11397.5|11388.6|11386.6|449
1599706800000|2020-09-10 03:00:00|11390.1|11388.1|11379|11377|11391.1|11389.1|11378|11376|417
1599707100000|2020-09-10 03:05:00|11379.2|11377.2|11376.3|11374.3|11384.3|11382.3|11372.8|11370.8|360
1599707400000|2020-09-10 03:10:00|11375.2|11373.2|11374.8|11372.8|11379.6|11377.6|11371.3|11369.3|212
1599707700000|2020-09-10 03:15:00|11374.7|11372.7|11383.2|11381.2|11385.5|11383.5|11372|11370|304
1599708000000|2020-09-10 03:20:00|11383.1|11381.1|11391.5|11389.5|11394.2|11392.2|11380.3|11378.3|352
1599708300000|2020-09-10 03:25:00|11391.2|11389.2|11377.7|11375.7|11392.5|11390.5|11376.7|11374.7|260
1599708600000|2020-09-10 03:30:00|11377.8|11375.8|11379.1|11377.1|11381.5|11379.5|11373.6|11371.6|144
1599708900000|2020-09-10 03:35:00|11379|11377|11379.6|11377.6|11382.2|11380.2|11375.5|11373.5|117
1599709200000|2020-09-10 03:40:00|11379.7|11377.7|11386.2|11384.2|11388.2|11386.2|11379.7|11377.7|153
1599709500000|2020-09-10 03:45:00|11386.1|11384.1|11364.1|11362.1|11386.6|11384.6|11363.5|11361.5|325
1599709800000|2020-09-10 03:50:00|11364|11362|11367.5|11365.5|11370.6|11368.6|11364|11362|265
1599710100000|2020-09-10 03:55:00|11366.6|11364.6|11357.6|11355.6|11366.7|11364.7|11355.5|11353.5|472
1599710400000|2020-09-10 04:00:00|11358.2|11356.2|11370|11368|11374.1|11372.1|11357.8|11355.8|400
1599710700000|2020-09-10 04:05:00|11371.3|11369.3|11368.2|11366.2|11374.7|11372.7|11367.2|11365.2|218
1599711000000|2020-09-10 04:10:00|11367.7|11365.7|11368.8|11366.8|11370.8|11368.8|11360.3|11358.3|245
1599711300000|2020-09-10 04:15:00|11368.7|11366.7|11362.1|11360.1|11370.1|11368.1|11359|11357|149
1599711600000|2020-09-10 04:20:00|11362.2|11360.2|11368.7|11366.7|11369.7|11367.7|11360.6|11358.6|142
1599711900000|2020-09-10 04:25:00|11368.6|11366.6|11364.7|11362.7|11373|11371|11364.7|11362.7|111
1599712200000|2020-09-10 04:30:00|11364.8|11362.8|11363.1|11361.1|11373.3|11371.3|11362.5|11360.5|150
1599712500000|2020-09-10 04:35:00|11363.6|11361.6|11360.2|11358.2|11367.2|11365.2|11356.1|11354.1|240
1599712800000|2020-09-10 04:40:00|11359.7|11357.7|11368.1|11366.1|11368.2|11366.2|11358.6|11356.6|136
1599713100000|2020-09-10 04:45:00|11368|11366|11366.3|11364.3|11368.8|11366.8|11362.1|11360.1|75
1599713400000|2020-09-10 04:50:00|11366.6|11364.6|11370.5|11368.5|11371.8|11369.8|11362.8|11360.8|79
1599713700000|2020-09-10 04:55:00|11370.1|11368.1|11378.2|11376.2|11380.2|11378.2|11368.2|11366.2|363
1599714000000|2020-09-10 05:00:00|11379.2|11377.2|11387.8|11385.8|11391.7|11389.7|11378.8|11376.8|441
1599714300000|2020-09-10 05:05:00|11387.7|11385.7|11378.6|11376.6|11387.7|11385.7|11377.2|11375.2|256
1599714600000|2020-09-10 05:10:00|11378.7|11376.7|11385.2|11383.2|11385.5|11383.5|11377.1|11375.1|285
1599714900000|2020-09-10 05:15:00|11385.1|11383.1|11388.6|11386.6|11394.2|11392.2|11382.6|11380.6|273
1599715200000|2020-09-10 05:20:00|11388.7|11386.7|11412.7|11410.7|11413.7|11411.7|11388.7|11386.7|737
1599715500000|2020-09-10 05:25:00|11413.1|11411.1|11412.1|11410.1|11415.5|11413.5|11409.3|11407.3|454
1599715800000|2020-09-10 05:30:00|11412.8|11410.8|11410.1|11408.1|11415.2|11413.2|11409.1|11407.1|265
1599716100000|2020-09-10 05:35:00|11411.6|11409.6|11407.5|11405.5|11411.7|11409.7|11403.3|11401.3|304
1599716400000|2020-09-10 05:40:00|11407.3|11405.3|11416.1|11414.1|11425.6|11423.6|11407.3|11405.3|598
1599716700000|2020-09-10 05:45:00|11415.8|11413.8|11413.3|11411.3|11421.6|11419.6|11411.7|11409.7|257
1599717000000|2020-09-10 05:50:00|11413.6|11411.6|11417|11415|11422.8|11420.8|11411.6|11409.6|200
1599717300000|2020-09-10 05:55:00|11416.6|11414.6|11419.8|11417.8|11428.8|11426.8|11416.6|11414.6|463
1599717600000|2020-09-10 06:00:00|11419.7|11417.7|11430|11428|11430.8|11428.8|11413.6|11411.6|535
1599717900000|2020-09-10 06:05:00|11430.5|11428.5|11430.1|11428.1|11438.7|11436.7|11429.2|11427.2|543
1599718200000|2020-09-10 06:10:00|11429.8|11427.8|11429|11427|11440.5|11438.5|11426.8|11424.8|353
1599718500000|2020-09-10 06:15:00|11429.3|11427.3|11442.6|11440.6|11442.6|11440.6|11427.8|11425.8|348
1599718800000|2020-09-10 06:20:00|11442.8|11440.8|11440.3|11438.3|11457.7|11455.7|11439.7|11437.7|1145
1599719100000|2020-09-10 06:25:00|11440.6|11438.6|11444.7|11442.7|11447.3|11445.3|11436.3|11434.3|515
1599719400000|2020-09-10 06:30:00|11444.6|11442.6|11433.2|11431.2|11448.6|11446.6|11431.6|11429.6|571
1599719700000|2020-09-10 06:35:00|11433.3|11431.3|11425.1|11423.1|11434.1|11432.1|11421.3|11419.3|813
1599720000000|2020-09-10 06:40:00|11425|11423|11429.2|11427.2|11430.1|11428.1|11418.2|11416.2|542
1599720300000|2020-09-10 06:45:00|11429.3|11427.3|11428.3|11426.3|11434.7|11432.7|11425.2|11423.2|268
1599720600000|2020-09-10 06:50:00|11428.2|11426.2|11438.7|11436.7|11440.1|11438.1|11427.2|11425.2|261
1599720900000|2020-09-10 06:55:00|11439.3|11437.3|11436.5|11434.5|11440.6|11438.6|11429.3|11427.3|321
1599721200000|2020-09-10 07:00:00|11436.3|11434.3|11416.3|11414.3|11436.3|11434.3|11390.1|11388.1|1678
1599721500000|2020-09-10 07:05:00|11416.2|11414.2|11434.6|11432.6|11437.5|11435.5|11410.5|11408.5|1046
1599721800000|2020-09-10 07:10:00|11435|11433|11422.1|11420.1|11435|11433|11416.8|11414.8|606
1599722100000|2020-09-10 07:15:00|11421.8|11419.8|11422.2|11420.2|11431.6|11429.6|11416.2|11414.2|1356
1599722400000|2020-09-10 07:20:00|11422.3|11420.3|11392.5|11390.5|11422.6|11420.6|11380.2|11378.2|1791
1599722700000|2020-09-10 07:25:00|11392.2|11390.2|11383.5|11381.5|11396.5|11394.5|11373.2|11371.2|908
1599723000000|2020-09-10 07:30:00|11383.3|11381.3|11317.7|11315.7|11391.1|11389.1|11316.6|11314.6|2039
1599723300000|2020-09-10 07:35:00|11318.5|11316.5|11353.7|11351.7|11356.6|11354.6|11317.1|11315.1|1841
1599723600000|2020-09-10 07:40:00|11353.5|11351.5|11332.1|11330.1|11356.1|11354.1|11326.2|11324.2|1293
1599723900000|2020-09-10 07:45:00|11330.1|11328.1|11349|11347|11354.8|11352.8|11323.5|11321.5|1243
1599724200000|2020-09-10 07:50:00|11348.6|11346.6|11295.2|11293.2|11348.6|11346.6|11286.8|11284.8|2945
1599724500000|2020-09-10 07:55:00|11292.8|11290.8|11300.1|11298.1|11313.6|11311.6|11291.8|11289.8|932
1599724800000|2020-09-10 08:00:00|11299.8|11297.8|11306.3|11304.3|11318.7|11316.7|11279.1|11277.1|1972
1599725100000|2020-09-10 08:05:00|11306.6|11304.6|11307.2|11305.2|11311.3|11309.3|11293.6|11291.6|864
1599725400000|2020-09-10 08:10:00|11306.3|11304.3|11276|11274|11311.1|11309.1|11274.2|11272.2|1361
1599725700000|2020-09-10 08:15:00|11275.8|11273.8|11288.8|11286.8|11289.5|11287.5|11266.6|11264.6|1291
1599726000000|2020-09-10 08:20:00|11287.8|11285.8|11281.3|11279.3|11289.1|11287.1|11273|11271|665
1599726300000|2020-09-10 08:25:00|11281.7|11279.7|11303.2|11301.2|11305.8|11303.8|11273.8|11271.8|870
1599726600000|2020-09-10 08:30:00|11303.6|11301.6|11307.8|11305.8|11317|11315|11302|11300|728
1599726900000|2020-09-10 08:35:00|11309|11307|11324.3|11322.3|11328.2|11326.2|11305.8|11303.8|1058
1599727200000|2020-09-10 08:40:00|11324.5|11322.5|11328.3|11326.3|11329.2|11327.2|11320.8|11318.8|702
1599727500000|2020-09-10 08:45:00|11328.1|11326.1|11338|11336|11342.8|11340.8|11326.1|11324.1|825
1599727800000|2020-09-10 08:50:00|11337.7|11335.7|11331.6|11329.6|11338.6|11336.6|11326.7|11324.7|511
1599728100000|2020-09-10 08:55:00|11331.8|11329.8|11318.7|11316.7|11334.7|11332.7|11316.7|11314.7|582
1599728400000|2020-09-10 09:00:00|11318.8|11316.8|11335.3|11333.3|11340.1|11338.1|11308|11306|1116
1599728700000|2020-09-10 09:05:00|11335.6|11333.6|11348.6|11346.6|11356.7|11354.7|11332.8|11330.8|1190
1599729000000|2020-09-10 09:10:00|11348.1|11346.1|11349.2|11347.2|11359.6|11357.6|11348.1|11346.1|741
1599729300000|2020-09-10 09:15:00|11349.1|11347.1|11343.1|11341.1|11351.6|11349.6|11339.3|11337.3|525
1599729600000|2020-09-10 09:20:00|11343.6|11341.6|11343.2|11341.2|11346.5|11344.5|11339.6|11337.6|312
1599729900000|2020-09-10 09:25:00|11343.1|11341.1|11345.1|11343.1|11357.1|11355.1|11342|11340|517
1599730200000|2020-09-10 09:30:00|11345|11343|11367.7|11365.7|11369.7|11367.7|11342.7|11340.7|804
1599730500000|2020-09-10 09:35:00|11366.3|11364.3|11363.7|11361.7|11366.5|11364.5|11358.1|11356.1|590
1599730800000|2020-09-10 09:40:00|11363.8|11361.8|11359.7|11357.7|11365.7|11363.7|11354.6|11352.6|513
1599731100000|2020-09-10 09:45:00|11359.8|11357.8|11367.1|11365.1|11368|11366|11354.1|11352.1|460
1599731400000|2020-09-10 09:50:00|11366.8|11364.8|11380.8|11378.8|11389.1|11387.1|11362.8|11360.8|1148
1599731700000|2020-09-10 09:55:00|11379.6|11377.6|11380.2|11378.2|11387.1|11385.1|11376.3|11374.3|536
1599732000000|2020-09-10 10:00:00|11380.1|11378.1|11401.3|11399.3|11406.1|11404.1|11378|11376|1338
1599732300000|2020-09-10 10:05:00|11401.5|11399.5|11414|11412|11420.6|11418.6|11397|11395|1220
1599732600000|2020-09-10 10:10:00|11413.7|11411.7|11411.5|11409.5|11423.7|11421.7|11410|11408|875
1599732900000|2020-09-10 10:15:00|11411.3|11409.3|11400.1|11398.1|11413.8|11411.8|11399.1|11397.1|1022
1599733200000|2020-09-10 10:20:00|11400.3|11398.3|11388.3|11386.3|11403.6|11401.6|11388.1|11386.1|1000
1599733500000|2020-09-10 10:25:00|11388.1|11386.1|11374.8|11372.8|11388.8|11386.8|11363.3|11361.3|1766
1599733800000|2020-09-10 10:30:00|11374.7|11372.7|11354.1|11352.1|11379.8|11377.8|11354|11352|1296
1599734100000|2020-09-10 10:35:00|11354|11352|11339.3|11337.3|11359.3|11357.3|11327.7|11325.7|2071
1599734400000|2020-09-10 10:40:00|11339.5|11337.5|11335.7|11333.7|11343.8|11341.8|11329.1|11327.1|1132
1599734700000|2020-09-10 10:45:00|11336|11334|11351.5|11349.5|11355.3|11353.3|11322.8|11320.8|1514
1599735000000|2020-09-10 10:50:00|11351.3|11349.3|11350.2|11348.2|11354.7|11352.7|11343.2|11341.2|803
1599735300000|2020-09-10 10:55:00|11349.7|11347.7|11335.1|11333.1|11359.3|11357.3|11327.2|11325.2|1415
1599735600000|2020-09-10 11:00:00|11335.5|11333.5|11375|11373|11378.8|11376.8|11334.1|11332.1|1979
1599735900000|2020-09-10 11:05:00|11374.8|11372.8|11355.3|11353.3|11381.8|11379.8|11352.7|11350.7|1397
1599736200000|2020-09-10 11:10:00|11355.5|11353.5|11362.2|11360.2|11376.8|11374.8|11346.7|11344.7|1237
1599736500000|2020-09-10 11:15:00|11361.8|11359.8|11352.5|11350.5|11365.6|11363.6|11349.7|11347.7|748
1599736800000|2020-09-10 11:20:00|11352.6|11350.6|11357.5|11355.5|11366.6|11364.6|11343.8|11341.8|967
1599737100000|2020-09-10 11:25:00|11357.6|11355.6|11373.5|11371.5|11375.1|11373.1|11355.1|11353.1|749
1599737400000|2020-09-10 11:30:00|11373.6|11371.6|11373.7|11371.7|11375.6|11373.6|11363.7|11361.7|556
1599737700000|2020-09-10 11:35:00|11373.8|11371.8|11372.3|11370.3|11392.5|11390.5|11371.8|11369.8|1740
1599738000000|2020-09-10 11:40:00|11372.6|11370.6|11371.8|11369.8|11387|11385|11365.3|11363.3|996
1599738300000|2020-09-10 11:45:00|11371.3|11369.3|11384.2|11382.2|11388.7|11386.7|11371.2|11369.2|720
1599738600000|2020-09-10 11:50:00|11384.1|11382.1|11405.7|11403.7|11415.6|11413.6|11380|11378|2556
1599738900000|2020-09-10 11:55:00|11406.8|11404.8|11411.3|11409.3|11422.7|11420.7|11403.6|11401.6|1247
1599739200000|2020-09-10 12:00:00|11409.7|11407.7|11421.2|11419.2|11421.3|11419.3|11399.3|11397.3|1686
1599739500000|2020-09-10 12:05:00|11421.1|11419.1|11427.1|11425.1|11447.8|11445.8|11420.3|11418.3|3359
1599739800000|2020-09-10 12:10:00|11426|11424|11437.8|11435.8|11442.3|11440.3|11420.6|11418.6|1530
1599740100000|2020-09-10 12:15:00|11438.3|11436.3|11431.5|11429.5|11438.5|11436.5|11414.3|11412.3|1625
1599740400000|2020-09-10 12:20:00|11432.1|11430.1|11452.1|11450.1|11460|11458|11421.3|11419.3|2600
1599740700000|2020-09-10 12:25:00|11452.7|11450.7|11450.1|11448.1|11461.2|11459.2|11439|11437|1740
1599741000000|2020-09-10 12:30:00|11447.3|11445.3|11428.8|11426.8|11459.3|11457.3|11427.8|11425.8|2786
1599741300000|2020-09-10 12:35:00|11429|11427|11455.2|11453.2|11463.7|11461.7|11428.2|11426.2|2603
1599741600000|2020-09-10 12:40:00|11454.8|11452.8|11466.2|11464.2|11470.5|11468.5|11454.8|11452.8|2833
1599741900000|2020-09-10 12:45:00|11467|11465|11493.6|11491.6|11497|11495|11465.8|11463.8|3690
1599742200000|2020-09-10 12:50:00|11493.1|11491.1|11499.3|11497.3|11500.8|11498.8|11484.8|11482.8|1957
1599742500000|2020-09-10 12:55:00|11499.5|11497.5|11493.7|11491.7|11501.8|11499.8|11483.8|11481.8|3625
1599742800000|2020-09-10 13:00:00|11493.8|11491.8|11492.3|11490.3|11502|11500|11489.7|11487.7|3227
1599743100000|2020-09-10 13:05:00|11492.2|11490.2|11496.1|11494.1|11502|11500|11488.3|11486.3|2932
1599743400000|2020-09-10 13:10:00|11495.8|11493.8|11498.5|11496.5|11502|11500|11493.6|11491.6|3450
1599743700000|2020-09-10 13:15:00|11498.3|11496.3|11516.7|11514.7|11518.6|11516.6|11495.3|11493.3|3156
1599744000000|2020-09-10 13:20:00|11517.1|11515.1|11520.6|11518.6|11523.7|11521.7|11507.7|11505.7|2108
1599744300000|2020-09-10 13:25:00|11520.3|11518.3|11518.6|11516.6|11521.7|11519.7|11508.7|11506.7|2680
1599744600000|2020-09-10 13:30:00|11518.1|11517.1|11542.3|11541.3|11547.5|11546.5|11485.1|11484.1|16030
1599744900000|2020-09-10 13:35:00|11541.3|11540.3|11523.5|11522.5|11544.6|11543.6|11498.2|11497.2|13163
1599745200000|2020-09-10 13:40:00|11523.7|11522.7|11510.7|11509.7|11538.2|11537.2|11497.5|11496.5|11218
1599745500000|2020-09-10 13:45:00|11511.2|11510.2|11489.5|11488.5|11530.5|11529.5|11489|11488|13815
1599745800000|2020-09-10 13:50:00|11490.7|11489.7|11507.2|11506.2|11509.2|11508.2|11458.6|11457.6|16902
1599746100000|2020-09-10 13:55:00|11506.7|11505.7|11506.6|11505.6|11525.5|11524.5|11498|11497|13193
1599746400000|2020-09-10 14:00:00|11506|11505|11558.5|11557.5|11559.5|11558.5|11503|11502|11975
1599746700000|2020-09-10 14:05:00|11558.2|11557.2|11555.6|11554.6|11564.1|11563.1|11539.2|11538.2|9844
1599747000000|2020-09-10 14:10:00|11556.6|11555.6|11549.3|11548.3|11561.3|11560.3|11529.7|11528.7|9556
1599747300000|2020-09-10 14:15:00|11548.5|11547.5|11552.5|11551.5|11569.2|11568.2|11540.2|11539.2|7872
1599747600000|2020-09-10 14:20:00|11553|11552|11540.8|11539.8|11560.2|11559.2|11536.1|11535.1|6961
1599747900000|2020-09-10 14:25:00|11541|11540|11520.2|11519.2|11542.2|11541.2|11516.2|11515.2|7930
1599748200000|2020-09-10 14:30:00|11518.2|11517.2|11555.2|11554.2|11559.8|11558.8|11517.8|11516.8|6254
1599748500000|2020-09-10 14:35:00|11556|11555|11552.1|11551.1|11558|11557|11540|11539|5268
1599748800000|2020-09-10 14:40:00|11553|11552|11503.8|11502.8|11555.3|11554.3|11502.5|11501.5|8132
1599749100000|2020-09-10 14:45:00|11504.2|11503.2|11448.2|11447.2|11512.7|11511.7|11443.7|11442.7|15997
1599749400000|2020-09-10 14:50:00|11448.1|11447.1|11472.2|11471.2|11487.2|11486.2|11440.8|11439.8|9835
1599749700000|2020-09-10 14:55:00|11471.5|11470.5|11396.6|11395.6|11478|11477|11382.3|11381.3|16351
1599750000000|2020-09-10 15:00:00|11396.7|11395.7|11418.6|11417.6|11420|11419|11357.1|11356.1|16319
1599750300000|2020-09-10 15:05:00|11418.8|11417.8|11433.6|11432.6|11442.1|11441.1|11409.2|11408.2|9320
1599750600000|2020-09-10 15:10:00|11433.5|11432.5|11452.2|11451.2|11460.2|11459.2|11407.3|11406.3|10333
1599750900000|2020-09-10 15:15:00|11452|11451|11442.1|11441.1|11458|11457|11403.5|11402.5|11794
1599751200000|2020-09-10 15:20:00|11441.8|11440.8|11469|11468|11475.8|11474.8|11440|11439|9334
1599751500000|2020-09-10 15:25:00|11469.2|11468.2|11483.2|11482.2|11484.3|11483.3|11463.2|11462.2|7651
1599751800000|2020-09-10 15:30:00|11483.1|11482.1|11449.2|11448.2|11484.7|11483.7|11445.7|11444.7|8499
1599752100000|2020-09-10 15:35:00|11450.3|11449.3|11476.7|11475.7|11482.2|11481.2|11448|11447|7174
1599752400000|2020-09-10 15:40:00|11476.5|11475.5|11490.2|11489.2|11500.5|11499.5|11470.7|11469.7|6493
1599752700000|2020-09-10 15:45:00|11489.5|11488.5|11496.5|11495.5|11496.5|11495.5|11464.5|11463.5|6185
1599753000000|2020-09-10 15:50:00|11495.7|11494.7|11462.5|11461.5|11496.5|11495.5|11462.5|11461.5|5307
1599753300000|2020-09-10 15:55:00|11462|11461|11437|11436|11463.1|11462.1|11425.2|11424.2|10201
1599753600000|2020-09-10 16:00:00|11438.2|11437.2|11417.2|11416.2|11458.2|11457.2|11401.2|11400.2|10869
1599753900000|2020-09-10 16:05:00|11417.5|11416.5|11426.6|11425.6|11440.7|11439.7|11416.5|11415.5|6255
1599754200000|2020-09-10 16:10:00|11425.7|11424.7|11416.5|11415.5|11449.7|11448.7|11415.1|11414.1|6336
1599754500000|2020-09-10 16:15:00|11416.2|11415.2|11416|11415|11430|11429|11394.2|11393.2|7928
1599754800000|2020-09-10 16:20:00|11416.2|11415.2|11386|11385|11417.1|11416.1|11369.6|11368.6|8961
1599755100000|2020-09-10 16:25:00|11386.5|11385.5|11394.5|11393.5|11401.2|11400.2|11378|11377|5225
1599755400000|2020-09-10 16:30:00|11393.5|11392.5|11391.5|11390.5|11414.5|11413.5|11380.7|11379.7|7129
1599755700000|2020-09-10 16:35:00|11390.3|11389.3|11336.6|11335.6|11393.2|11392.2|11327.8|11326.8|11547
1599756000000|2020-09-10 16:40:00|11337.3|11336.3|11335.4|11334.4|11363.9|11362.9|11333.2|11332.2|6048
1599756300000|2020-09-10 16:45:00|11335.6|11334.6|11356.4|11355.4|11364.6|11363.6|11333.2|11332.2|5630
1599756600000|2020-09-10 16:50:00|11355.8|11354.8|11375.9|11374.9|11387.2|11386.2|11351.3|11350.3|6189
1599756900000|2020-09-10 16:55:00|11375.7|11374.7|11385.7|11384.7|11394.8|11393.8|11375.7|11374.7|3629
1599757200000|2020-09-10 17:00:00|11386.2|11385.2|11405.1|11404.1|11408.9|11407.9|11368.1|11367.1|6765
1599757500000|2020-09-10 17:05:00|11404.9|11403.9|11403.7|11402.7|11406.2|11405.2|11386.2|11385.2|4429
1599757800000|2020-09-10 17:10:00|11403.1|11402.1|11382.3|11381.3|11413.7|11412.7|11381.9|11380.9|4987
1599758100000|2020-09-10 17:15:00|11382.9|11381.9|11418.2|11417.2|11418.3|11417.3|11382.7|11381.7|4498
1599758400000|2020-09-10 17:20:00|11419.1|11418.1|11400.2|11399.2|11419.1|11418.1|11400.2|11399.2|2883
1599758700000|2020-09-10 17:25:00|11401.1|11400.1|11372.9|11371.9|11408.9|11407.9|11365.1|11364.1|5392
1599759000000|2020-09-10 17:30:00|11374.2|11373.2|11389.2|11388.2|11398.3|11397.3|11373.2|11372.2|3987
1599759300000|2020-09-10 17:35:00|11389.7|11388.7|11363.7|11362.7|11398.3|11397.3|11359.8|11358.8|5090
1599759600000|2020-09-10 17:40:00|11361.9|11360.9|11352.4|11351.4|11369.7|11368.7|11346.9|11345.9|4715
1599759900000|2020-09-10 17:45:00|11352.2|11351.2|11359.7|11358.7|11374.6|11373.6|11348.2|11347.2|4081
1599760200000|2020-09-10 17:50:00|11358.9|11357.9|11327.9|11326.9|11366.7|11365.7|11323.8|11322.8|5561
1599760500000|2020-09-10 17:55:00|11328.2|11327.2|11324.6|11323.6|11350.8|11349.8|11318.2|11317.2|5349
1599760800000|2020-09-10 18:00:00|11324.4|11323.4|11351.2|11350.2|11351.4|11350.4|11319.2|11318.2|6092
1599761100000|2020-09-10 18:05:00|11351.7|11350.7|11318.9|11317.9|11351.7|11350.7|11306.9|11305.9|5419
1599761400000|2020-09-10 18:10:00|11319.4|11318.4|11297.3|11296.3|11327.7|11326.7|11294.7|11293.7|5735
1599761700000|2020-09-10 18:15:00|11297.7|11296.7|11255.4|11254.4|11301.4|11300.4|11250.7|11249.7|11750
1599762000000|2020-09-10 18:20:00|11251.7|11250.7|11208.4|11207.4|11271.8|11270.8|11206.2|11205.2|14964
1599762300000|2020-09-10 18:25:00|11208.3|11207.3|11147.2|11146.2|11231.8|11230.8|11145.3|11144.3|20010
1599762600000|2020-09-10 18:30:00|11147.7|11146.7|11189.7|11188.7|11209.2|11208.2|11146.7|11145.7|16121
1599762900000|2020-09-10 18:35:00|11190.2|11189.2|11216.9|11215.9|11218.4|11217.4|11172.4|11171.4|10020
1599763200000|2020-09-10 18:40:00|11216.2|11215.2|11158.4|11157.4|11216.2|11215.2|11153.3|11152.3|11229
1599763500000|2020-09-10 18:45:00|11157.4|11156.4|11212.2|11211.2|11220.3|11219.3|11153.7|11152.7|11006
1599763800000|2020-09-10 18:50:00|11211.3|11210.3|11186.2|11185.2|11217.9|11216.9|11177.2|11176.2|8029
1599764100000|2020-09-10 18:55:00|11185.9|11184.9|11224.9|11223.9|11235.2|11234.2|11177.1|11176.1|8793
1599764400000|2020-09-10 19:00:00|11225.6|11224.6|11173.9|11172.9|11228.3|11227.3|11168.8|11167.8|7687
1599764700000|2020-09-10 19:05:00|11173.1|11172.1|11128.7|11127.7|11176.4|11175.4|11123.2|11122.2|10922
1599765000000|2020-09-10 19:10:00|11128.9|11127.9|11131.1|11130.1|11150.7|11149.7|11107.4|11106.4|12181
1599765300000|2020-09-10 19:15:00|11129.7|11128.7|11099.2|11098.2|11144.3|11143.3|11097.2|11096.2|12648
1599765600000|2020-09-10 19:20:00|11101|11100|11114.1|11113.1|11143.7|11142.7|11094.5|11093.5|10080
1599765900000|2020-09-10 19:25:00|11113.6|11112.6|11146.6|11145.6|11157.7|11156.7|11098.1|11097.1|7702
1599766200000|2020-09-10 19:30:00|11145.9|11144.9|11175|11174|11187.9|11186.9|11128.4|11127.4|9977
1599766500000|2020-09-10 19:35:00|11174.1|11173.1|11170.5|11169.5|11180.6|11179.6|11132.6|11131.6|8658
1599766800000|2020-09-10 19:40:00|11169.5|11168.5|11201.6|11200.6|11217|11216|11158.6|11157.6|7891
1599767100000|2020-09-10 19:45:00|11202|11201|11150|11149|11207.5|11206.5|11142.4|11141.4|7396
1599767400000|2020-09-10 19:50:00|11148.5|11147.5|11175|11174|11193.4|11192.4|11144.1|11143.1|8287
1599767700000|2020-09-10 19:55:00|11174|11173|11161.1|11160.1|11195.4|11194.4|11151.6|11150.6|12688
1599768000000|2020-09-10 20:00:00|11161.6|11159.6|11165|11163|11171.2|11169.2|11138.5|11136.5|7638
1599768300000|2020-09-10 20:05:00|11166.1|11164.1|11181.9|11179.9|11193.9|11191.9|11161.2|11159.2|3525
1599768600000|2020-09-10 20:10:00|11182.2|11180.2|11183|11178|11193.9|11191.9|11176.7|11174.7|2998
1599768900000|2020-09-10 20:15:00|11183.1|11178.1|11181.4|11176.4|11185.9|11180.9|11179.5|11174.5|2
1599769200000|2020-09-10 20:20:00|11181.5|11176.5|11179.3|11174.3|11181.6|11176.6|11178|11173|0
1599769500000|2020-09-10 20:25:00|11179.9|11174.9|11180.4|11175.4|11180.9|11175.9|11178.2|11173.2|0
1599769800000|2020-09-10 20:30:00|11177.2|11175.2|11192.2|11190.2|11192.2|11190.2|11169.5|11167.5|537
1599770100000|2020-09-10 20:35:00|11192.7|11190.7|11178.5|11176.5|11193.5|11191.5|11176.2|11174.2|265
1599770400000|2020-09-10 20:40:00|11177|11175|11176.5|11174.5|11179.7|11177.7|11168|11166|202
1599770700000|2020-09-10 20:45:00|11176|11174|11173|11171|11181|11179|11173|11171|122
1599771000000|2020-09-10 20:50:00|11173.5|11171.5|11174.5|11172.5|11175.2|11173.2|11172.5|11170.5|106
1599771300000|2020-09-10 20:55:00|11173.5|11171.5|11183.9|11178.9|11184|11181.7|11172.2|11170.2|239
1599771600000|2020-09-10 21:00:00|11183.6|11178.6|11182|11177|11183.7|11178.7|11179.1|11174.1|1
1599771900000|2020-09-10 21:05:00|11181.9|11176.9|11176.9|11171.9|11181.9|11176.9|11176.9|11171.9|0
1599772200000|2020-09-10 21:10:00|11178.1|11173.1|11177.5|11172.5|11179.9|11174.9|11175.5|11170.5|0
1599772500000|2020-09-10 21:15:00|11177.7|11172.7|11184.9|11179.9|11185.9|11180.9|11177.7|11172.7|0
1599772800000|2020-09-10 21:20:00|11184.6|11179.6|11183.5|11178.5|11184.9|11179.9|11182|11177|0
1599773100000|2020-09-10 21:25:00|11183.6|11178.6|11183.2|11178.2|11184.1|11179.1|11182.8|11177.8|0
1599773400000|2020-09-10 21:30:00|11183.3|11178.3|11184.1|11179.1|11184.8|11179.8|11183.1|11178.1|0
1599773700000|2020-09-10 21:35:00|11184|11179|11185|11180|11185.5|11180.5|11184|11179|0
1599774000000|2020-09-10 21:40:00|11184.7|11179.7|11184.9|11179.9|11185.1|11180.1|11184.6|11179.6|0
1599774300000|2020-09-10 21:45:00|11185.3|11180.3|11188.1|11183.1|11188.6|11183.6|11184.3|11179.3|0
1599774600000|2020-09-10 21:50:00|11188|11183|11190.5|11185.5|11190.5|11185.5|11187.6|11182.6|0
1599774900000|2020-09-10 21:55:00|11189.9|11184.9|11193.1|11188.1|11193.7|11188.7|11186.8|11181.8|0
1599775200000|2020-09-10 22:00:00|11192.7|11190.7|11205.1|11203.1|11216.2|11214.2|11192.7|11190.7|829
1599775500000|2020-09-10 22:05:00|11206.5|11204.5|11212.4|11210.4|11216|11214|11206.5|11204.5|338
1599775800000|2020-09-10 22:10:00|11214.6|11212.6|11212.6|11210.6|11214.7|11212.7|11203.5|11201.5|354
1599776100000|2020-09-10 22:15:00|11212.7|11210.7|11215.9|11213.9|11217|11215|11210.4|11208.4|224
1599776400000|2020-09-10 22:20:00|11216.1|11214.1|11210.1|11208.1|11221.1|11219.1|11203|11201|333
1599776700000|2020-09-10 22:25:00|11210.2|11208.2|11214.9|11212.9|11215.5|11213.5|11203.1|11201.1|203
1599777000000|2020-09-10 22:30:00|11215.2|11213.2|11219|11217|11220.4|11218.4|11212|11210|209
1599777300000|2020-09-10 22:35:00|11219.4|11217.4|11221.4|11219.4|11223.2|11221.2|11217|11215|343
1599777600000|2020-09-10 22:40:00|11221.2|11219.2|11222.1|11220.1|11222.1|11220.1|11210.9|11208.9|281
1599777900000|2020-09-10 22:45:00|11221.9|11219.9|11221.4|11219.4|11227.1|11225.1|11220.6|11218.6|412
1599778200000|2020-09-10 22:50:00|11221.2|11219.2|11227.2|11225.2|11228.9|11226.9|11219.7|11217.7|282
1599778500000|2020-09-10 22:55:00|11226.7|11224.7|11213.2|11211.2|11227.4|11225.4|11211.4|11209.4|280
1599778800000|2020-09-10 23:00:00|11213.6|11211.6|11212.4|11210.4|11221.9|11219.9|11208.1|11206.1|410
1599779100000|2020-09-10 23:05:00|11212.5|11210.5|11221.4|11219.4|11223.2|11221.2|11212.5|11210.5|164
1599779400000|2020-09-10 23:10:00|11221.2|11219.2|11221.4|11219.4|11225.1|11223.1|11219.1|11217.1|161
1599779700000|2020-09-10 23:15:00|11221.9|11219.9|11213.9|11211.9|11223.6|11221.6|11212.5|11210.5|205
1599780000000|2020-09-10 23:20:00|11214.2|11212.2|11218|11216|11219|11217|11211|11209|157
1599780300000|2020-09-10 23:25:00|11217.9|11215.9|11219.1|11217.1|11219.5|11217.5|11211.1|11209.1|144
1599780600000|2020-09-10 23:30:00|11219|11217|11220.7|11218.7|11224.2|11222.2|11218|11216|182
1599780900000|2020-09-10 23:35:00|11220.6|11218.6|11221|11219|11230.4|11228.4|11220.2|11218.2|213
1599781200000|2020-09-10 23:40:00|11221.1|11219.1|11219.9|11217.9|11221.4|11219.4|11215.4|11213.4|121
1599781500000|2020-09-10 23:45:00|11219.5|11217.5|11212.1|11210.1|11219.5|11217.5|11211|11209|173
1599781800000|2020-09-10 23:50:00|11212|11210|11209.9|11207.9|11220.1|11218.1|11209.7|11207.7|230
1599782100000|2020-09-10 23:55:00|11209.1|11207.1|11209|11207|11212.2|11210.2|11208|11206|222
1599782400000|2020-09-11 00:00:00|11208.2|11206.2|11191.2|11189.2|11220|11218|11186.2|11184.2|863
1599782700000|2020-09-11 00:05:00|11191|11189|11193.9|11191.9|11202.1|11200.1|11188.4|11186.4|449
1599783000000|2020-09-11 00:10:00|11194.4|11192.4|11204.1|11202.1|11204.1|11202.1|11186.9|11184.9|421
1599783300000|2020-09-11 00:15:00|11204.4|11202.4|11234.6|11232.6|11239.5|11237.5|11204.4|11202.4|895
1599783600000|2020-09-11 00:20:00|11236.1|11234.1|11236.4|11234.4|11247.1|11245.1|11231.7|11229.7|568
1599783900000|2020-09-11 00:25:00|11237.5|11235.5|11235.7|11233.7|11244.6|11242.6|11235.2|11233.2|358
1599784200000|2020-09-11 00:30:00|11235.9|11233.9|11250.5|11248.5|11252.9|11250.9|11234.9|11232.9|487
1599784500000|2020-09-11 00:35:00|11250.2|11248.2|11241.6|11239.6|11250.2|11248.2|11233.9|11231.9|534
1599784800000|2020-09-11 00:40:00|11242.2|11240.2|11237.1|11235.1|11245|11243|11234.7|11232.7|258
1599785100000|2020-09-11 00:45:00|11237.4|11235.4|11238.4|11236.4|11245.5|11243.5|11235.9|11233.9|222
1599785400000|2020-09-11 00:50:00|11239.4|11237.4|11236.9|11234.9|11242.2|11240.2|11235.1|11233.1|206
1599785700000|2020-09-11 00:55:00|11235.6|11233.6|11238.2|11236.2|11243.6|11241.6|11233.9|11231.9|328
1599786000000|2020-09-11 01:00:00|11238.4|11236.4|11263.7|11261.7|11264.2|11262.2|11236.6|11234.6|834
1599786300000|2020-09-11 01:05:00|11264|11262|11256.1|11254.1|11264.5|11262.5|11252.5|11250.5|493
1599786600000|2020-09-11 01:10:00|11256|11254|11258.7|11256.7|11260.1|11258.1|11252.5|11250.5|459
1599786900000|2020-09-11 01:15:00|11259.6|11257.6|11253.1|11251.1|11262.5|11260.5|11251.6|11249.6|588
1599787200000|2020-09-11 01:20:00|11253|11251|11254.4|11252.4|11256.6|11254.6|11247|11245|859
1599787500000|2020-09-11 01:25:00|11254.2|11252.2|11251.4|11249.4|11258.7|11256.7|11247.6|11245.6|351
1599787800000|2020-09-11 01:30:00|11251.9|11249.9|11271.9|11269.9|11272.2|11270.2|11248.6|11246.6|494
1599788100000|2020-09-11 01:35:00|11272.2|11270.2|11253.4|11251.4|11274|11272|11250.9|11248.9|491
1599788400000|2020-09-11 01:40:00|11253.2|11251.2|11241.2|11239.2|11254.4|11252.4|11241.2|11239.2|438
1599788700000|2020-09-11 01:45:00|11241.1|11239.1|11243.9|11241.9|11244.4|11242.4|11236.1|11234.1|576
1599789000000|2020-09-11 01:50:00|11243.6|11241.6|11253.2|11251.2|11255.6|11253.6|11242.9|11240.9|368
1599789300000|2020-09-11 01:55:00|11253.1|11251.1|11257|11255|11262.2|11260.2|11251.4|11249.4|370
1599789600000|2020-09-11 02:00:00|11257.4|11255.4|11252.2|11250.2|11262|11260|11252.2|11250.2|415
1599789900000|2020-09-11 02:05:00|11252.7|11250.7|11257.9|11255.9|11260.2|11258.2|11252.4|11250.4|319
1599790200000|2020-09-11 02:10:00|11257.6|11255.6|11263|11261|11265.7|11263.7|11255.9|11253.9|300
1599790500000|2020-09-11 02:15:00|11262.7|11260.7|11260.4|11258.4|11263.2|11261.2|11252.4|11250.4|470
1599790800000|2020-09-11 02:20:00|11260.2|11258.2|11261|11259|11270.7|11268.7|11258.9|11256.9|505
1599791100000|2020-09-11 02:25:00|11261.1|11259.1|11260|11258|11264.4|11262.4|11260|11258|125
1599791400000|2020-09-11 02:30:00|11260.7|11258.7|11266.9|11264.9|11266.9|11264.9|11259.4|11257.4|110
1599791700000|2020-09-11 02:35:00|11266.7|11264.7|11254.1|11252.1|11267.5|11265.5|11253.7|11251.7|260
1599792000000|2020-09-11 02:40:00|11254.2|11252.2|11258.7|11256.7|11260.7|11258.7|11252.6|11250.6|226
1599792300000|2020-09-11 02:45:00|11258.9|11256.9|11255.4|11253.4|11259.1|11257.1|11245.4|11243.4|278
1599792600000|2020-09-11 02:50:00|11255.5|11253.5|11246.6|11244.6|11257.9|11255.9|11245.9|11243.9|171
1599792900000|2020-09-11 02:55:00|11246.5|11244.5|11245.4|11243.4|11247.5|11245.5|11242.9|11240.9|150
1599793200000|2020-09-11 03:00:00|11246.1|11244.1|11250|11248|11251.5|11249.5|11244.9|11242.9|144
1599793500000|2020-09-11 03:05:00|11249.2|11247.2|11251.7|11249.7|11252.6|11250.6|11245.5|11243.5|124
1599793800000|2020-09-11 03:10:00|11251.5|11249.5|11246.1|11244.1|11253.6|11251.6|11244.1|11242.1|188
1599794100000|2020-09-11 03:15:00|11246.2|11244.2|11241|11239|11246.2|11244.2|11240.4|11238.4|135
1599794400000|2020-09-11 03:20:00|11240.6|11238.6|11243.6|11241.6|11251.2|11249.2|11240.6|11238.6|199
1599794700000|2020-09-11 03:25:00|11244.2|11242.2|11246.2|11244.2|11246.2|11244.2|11241.4|11239.4|123
1599795000000|2020-09-11 03:30:00|11245.9|11243.9|11251.6|11249.6|11252.7|11250.7|11242|11240|230
1599795300000|2020-09-11 03:35:00|11251.5|11249.5|11254.1|11252.1|11257.7|11255.7|11250|11248|189
1599795600000|2020-09-11 03:40:00|11254|11252|11256.6|11254.6|11258.1|11256.1|11253.6|11251.6|78
1599795900000|2020-09-11 03:45:00|11256.5|11254.5|11254.2|11252.2|11256.9|11254.9|11249.6|11247.6|136
1599796200000|2020-09-11 03:50:00|11253.7|11251.7|11254.5|11252.5|11254.5|11252.5|11251.7|11249.7|58
1599796500000|2020-09-11 03:55:00|11253.9|11251.9|11254.5|11252.5|11256.9|11254.9|11250|11248|106
1599796800000|2020-09-11 04:00:00|11254.2|11252.2|11259.9|11257.9|11262.5|11260.5|11253.4|11251.4|159
1599797100000|2020-09-11 04:05:00|11260|11258|11256.9|11254.9|11260.1|11258.1|11255.6|11253.6|214
1599797400000|2020-09-11 04:10:00|11256.7|11254.7|11255.6|11253.6|11258|11256|11253.2|11251.2|174
1599797700000|2020-09-11 04:15:00|11255.4|11253.4|11258|11256|11258.2|11256.2|11255.4|11253.4|95
1599798000000|2020-09-11 04:20:00|11258.4|11256.4|11255.2|11253.2|11258.7|11256.7|11255.2|11253.2|129
1599798300000|2020-09-11 04:25:00|11256.7|11254.7|11261|11259|11261.4|11259.4|11256.6|11254.6|132
1599798600000|2020-09-11 04:30:00|11259.4|11257.4|11253.1|11251.1|11260.6|11258.6|11252.1|11250.1|186
1599798900000|2020-09-11 04:35:00|11253|11251|11251.2|11249.2|11253.7|11251.7|11249.2|11247.2|139
1599799200000|2020-09-11 04:40:00|11251.9|11249.9|11252.4|11250.4|11253.7|11251.7|11250.4|11248.4|130
1599799500000|2020-09-11 04:45:00|11252.2|11250.2|11252.5|11250.5|11255.1|11253.1|11251.5|11249.5|101
1599799800000|2020-09-11 04:50:00|11252.6|11250.6|11254.4|11252.4|11259.6|11257.6|11252.6|11250.6|323
1599800100000|2020-09-11 04:55:00|11254.2|11252.2|11248.4|11246.4|11257.6|11255.6|11246.5|11244.5|324
1599800400000|2020-09-11 05:00:00|11248.1|11246.1|11257.2|11255.2|11257.2|11255.2|11242.5|11240.5|248
1599800700000|2020-09-11 05:05:00|11257.4|11255.4|11258.6|11256.6|11264.6|11262.6|11255.9|11253.9|246
1599801000000|2020-09-11 05:10:00|11259|11257|11261.4|11259.4|11263.2|11261.2|11259|11257|89
1599801300000|2020-09-11 05:15:00|11261.7|11259.7|11265.9|11263.9|11270|11268|11261.5|11259.5|293
1599801600000|2020-09-11 05:20:00|11266|11264|11269.1|11267.1|11269.9|11267.9|11263.1|11261.1|113
1599801900000|2020-09-11 05:25:00|11269.4|11267.4|11277.6|11275.6|11280.6|11278.6|11265.2|11263.2|408
1599802200000|2020-09-11 05:30:00|11277.1|11275.1|11279.5|11277.5|11285.1|11283.1|11274.1|11272.1|411
1599802500000|2020-09-11 05:35:00|11279.7|11277.7|11286.6|11284.6|11292.5|11290.5|11279.4|11277.4|460
1599802800000|2020-09-11 05:40:00|11286.9|11284.9|11284.4|11282.4|11287.5|11285.5|11278.5|11276.5|220
1599803100000|2020-09-11 05:45:00|11284.6|11282.6|11281.9|11279.9|11285.9|11283.9|11279|11277|159
1599803400000|2020-09-11 05:50:00|11282.4|11280.4|11288.4|11286.4|11293|11291|11281.1|11279.1|281
1599803700000|2020-09-11 05:55:00|11288.5|11286.5|11293|11291|11299|11297|11285.2|11283.2|501
1599804000000|2020-09-11 06:00:00|11292.4|11290.4|11278.1|11276.1|11292.4|11290.4|11275.4|11273.4|596
1599804300000|2020-09-11 06:05:00|11278|11276|11281.2|11279.2|11281.6|11279.6|11272.7|11270.7|347
1599804600000|2020-09-11 06:10:00|11281|11279|11291.2|11289.2|11293.1|11291.1|11281|11279|448
1599804900000|2020-09-11 06:15:00|11290.7|11288.7|11294.5|11292.5|11295.4|11293.4|11288|11286|260
1599805200000|2020-09-11 06:20:00|11293.5|11291.5|11289.4|11287.4|11295|11293|11284.5|11282.5|233
1599805500000|2020-09-11 06:25:00|11289.5|11287.5|11297.4|11295.4|11304.4|11302.4|11289.5|11287.5|365
1599805800000|2020-09-11 06:30:00|11297|11295|11299.9|11297.9|11306.4|11304.4|11296.5|11294.5|378
1599806100000|2020-09-11 06:35:00|11299.7|11297.7|11298.6|11296.6|11301|11299|11294.6|11292.6|373
1599806400000|2020-09-11 06:40:00|11299|11297|11290.4|11288.4|11299.2|11297.2|11278.4|11276.4|597
1599806700000|2020-09-11 06:45:00|11288.9|11286.9|11290.4|11288.4|11296.7|11294.7|11284.4|11282.4|499
1599807000000|2020-09-11 06:50:00|11290.5|11288.5|11298.6|11296.6|11304.7|11302.7|11289.1|11287.1|443
1599807300000|2020-09-11 06:55:00|11298.4|11296.4|11307|11305|11312.9|11310.9|11295.4|11293.4|826
1599807600000|2020-09-11 07:00:00|11306.9|11304.9|11304.1|11302.1|11310.4|11308.4|11290.5|11288.5|867
1599807900000|2020-09-11 07:05:00|11303.9|11301.9|11305.6|11303.6|11313.5|11311.5|11302.2|11300.2|645
1599808200000|2020-09-11 07:10:00|11306.9|11304.9|11304|11302|11306.9|11304.9|11296.5|11294.5|374
1599808500000|2020-09-11 07:15:00|11304.2|11302.2|11312.9|11310.9|11313.2|11311.2|11296.4|11294.4|468
1599808800000|2020-09-11 07:20:00|11312.5|11310.5|11336.2|11334.2|11340.2|11338.2|11312.2|11310.2|1783
1599809100000|2020-09-11 07:25:00|11336|11334|11332.1|11330.1|11340.5|11338.5|11329.6|11327.6|755
1599809400000|2020-09-11 07:30:00|11332.6|11330.6|11333.4|11331.4|11344.5|11342.5|11325.4|11323.4|1248
1599809700000|2020-09-11 07:35:00|11333.6|11331.6|11317.4|11315.4|11333.6|11331.6|11316.6|11314.6|651
1599810000000|2020-09-11 07:40:00|11317.7|11315.7|11318.1|11316.1|11326|11324|11308.2|11306.2|613
1599810300000|2020-09-11 07:45:00|11318.6|11316.6|11306.5|11304.5|11328.2|11326.2|11301.6|11299.6|664
1599810600000|2020-09-11 07:50:00|11306|11304|11315.2|11313.2|11316.6|11314.6|11301.2|11299.2|442
1599810900000|2020-09-11 07:55:00|11313.6|11311.6|11300.1|11298.1|11313.6|11311.6|11291.6|11289.6|546
1599811200000|2020-09-11 08:00:00|11301|11299|11315|11313|11316.5|11314.5|11299.1|11297.1|758
1599811500000|2020-09-11 08:05:00|11315.2|11313.2|11343.5|11341.5|11343.5|11341.5|11308.7|11306.7|1301
1599811800000|2020-09-11 08:10:00|11344.1|11342.1|11348.1|11346.1|11351.1|11349.1|11342.2|11340.2|1221
1599812100000|2020-09-11 08:15:00|11348.9|11346.9|11350.2|11348.2|11351.2|11349.2|11343.7|11341.7|630
1599812400000|2020-09-11 08:20:00|11350.4|11348.4|11343.9|11341.9|11351.4|11349.4|11342.9|11340.9|389
1599812700000|2020-09-11 08:25:00|11344.1|11342.1|11336.4|11334.4|11347.7|11345.7|11333.6|11331.6|539
1599813000000|2020-09-11 08:30:00|11336.7|11334.7|11346.7|11344.7|11348.1|11346.1|11333.5|11331.5|628
1599813300000|2020-09-11 08:35:00|11346.9|11344.9|11351.4|11349.4|11361.9|11359.9|11346.2|11344.2|795
1599813600000|2020-09-11 08:40:00|11351.5|11349.5|11350.2|11348.2|11358|11356|11347.7|11345.7|442
1599813900000|2020-09-11 08:45:00|11350.1|11348.1|11339.5|11337.5|11350.6|11348.6|11335.7|11333.7|445
1599814200000|2020-09-11 08:50:00|11339.4|11337.4|11342.7|11340.7|11350.6|11348.6|11339.4|11337.4|328
1599814500000|2020-09-11 08:55:00|11343.4|11341.4|11317.5|11315.5|11343.9|11341.9|11317|11315|735
1599814800000|2020-09-11 09:00:00|11318.1|11316.1|11315.4|11313.4|11325.4|11323.4|11314.4|11312.4|454
1599815100000|2020-09-11 09:05:00|11315.6|11313.6|11336.2|11334.2|11336.5|11334.5|11315.2|11313.2|363
1599815400000|2020-09-11 09:10:00|11335.5|11333.5|11336.2|11334.2|11337|11335|11326.1|11324.1|263
1599815700000|2020-09-11 09:15:00|11335|11333|11335.5|11333.5|11336.2|11334.2|11324|11322|280
1599816000000|2020-09-11 09:20:00|11335.4|11333.4|11340|11338|11342.9|11340.9|11327.7|11325.7|270
1599816300000|2020-09-11 09:25:00|11339.2|11337.2|11339.5|11337.5|11339.9|11337.9|11335.4|11333.4|145
1599816600000|2020-09-11 09:30:00|11340|11338|11335|11333|11342.1|11340.1|11330.5|11328.5|374
1599816900000|2020-09-11 09:35:00|11335.1|11333.1|11339.5|11337.5|11342.2|11340.2|11335.1|11333.1|228
1599817200000|2020-09-11 09:40:00|11339.2|11337.2|11332.1|11330.1|11341.5|11339.5|11329.2|11327.2|276
1599817500000|2020-09-11 09:45:00|11331.9|11329.9|11323.2|11321.2|11333.5|11331.5|11321.5|11319.5|560
1599817800000|2020-09-11 09:50:00|11323.4|11321.4|11326.7|11324.7|11330.9|11328.9|11322.4|11320.4|385
1599818100000|2020-09-11 09:55:00|11327.1|11325.1|11330.2|11328.2|11331.9|11329.9|11323.7|11321.7|328
1599818400000|2020-09-11 10:00:00|11329.6|11327.6|11299.7|11297.7|11331.2|11329.2|11293.2|11291.2|1017
1599818700000|2020-09-11 10:05:00|11299.5|11297.5|11294.2|11292.2|11301.7|11299.7|11291.6|11289.6|636
1599819000000|2020-09-11 10:10:00|11294.5|11292.5|11277.6|11275.6|11295.4|11293.4|11277.5|11275.5|1089
1599819300000|2020-09-11 10:15:00|11277.5|11275.5|11278.9|11276.9|11289.2|11287.2|11272.9|11270.9|1111
1599819600000|2020-09-11 10:20:00|11278.7|11276.7|11276.9|11274.9|11292.4|11290.4|11276.4|11274.4|533
1599819900000|2020-09-11 10:25:00|11276.7|11274.7|11283.7|11281.7|11283.7|11281.7|11276.2|11274.2|401
1599820200000|2020-09-11 10:30:00|11284.4|11282.4|11294.9|11292.9|11296.5|11294.5|11283.4|11281.4|782
1599820500000|2020-09-11 10:35:00|11294.2|11292.2|11295.7|11293.7|11295.9|11293.9|11289.9|11287.9|469
1599820800000|2020-09-11 10:40:00|11296.1|11294.1|11289.4|11287.4|11299.1|11297.1|11286.6|11284.6|571
1599821100000|2020-09-11 10:45:00|11289.7|11287.7|11262.6|11260.6|11295.4|11293.4|11258|11256|1084
1599821400000|2020-09-11 10:50:00|11263.7|11261.7|11268.2|11266.2|11275.4|11273.4|11263.1|11261.1|654
1599821700000|2020-09-11 10:55:00|11268.5|11266.5|11269.7|11267.7|11273.9|11271.9|11266.2|11264.2|420
1599822000000|2020-09-11 11:00:00|11269.6|11267.6|11271.1|11269.1|11272.2|11270.2|11258.2|11256.2|563
1599822300000|2020-09-11 11:05:00|11271|11269|11272.5|11270.5|11279.1|11277.1|11266.2|11264.2|462
1599822600000|2020-09-11 11:10:00|11272.1|11270.1|11283|11281|11287.1|11285.1|11272.1|11270.1|630
1599822900000|2020-09-11 11:15:00|11281.9|11279.9|11282.2|11280.2|11290.1|11288.1|11275.5|11273.5|500
1599823200000|2020-09-11 11:20:00|11281.5|11279.5|11268.1|11266.1|11285.7|11283.7|11267.6|11265.6|516
1599823500000|2020-09-11 11:25:00|11268.2|11266.2|11255.5|11253.5|11269.2|11267.2|11248.1|11246.1|1399
1599823800000|2020-09-11 11:30:00|11255.4|11253.4|11260.1|11258.1|11261.6|11259.6|11244.7|11242.7|853
1599824100000|2020-09-11 11:35:00|11259.7|11257.7|11277.2|11275.2|11280.7|11278.7|11259.7|11257.7|1454
1599824400000|2020-09-11 11:40:00|11277.1|11275.1|11272.1|11270.1|11277.2|11275.2|11264.4|11262.4|518
1599824700000|2020-09-11 11:45:00|11272.2|11270.2|11287.7|11285.7|11297.6|11295.6|11272.2|11270.2|1387
1599825000000|2020-09-11 11:50:00|11287.1|11285.1|11299|11297|11300.4|11298.4|11284.4|11282.4|562
1599825300000|2020-09-11 11:55:00|11298.4|11296.4|11287.1|11285.1|11299.2|11297.2|11286.4|11284.4|542
1599825600000|2020-09-11 12:00:00|11285.9|11283.9|11281.7|11279.7|11296.5|11294.5|11277.4|11275.4|910
1599825900000|2020-09-11 12:05:00|11283|11281|11276|11274|11288.7|11286.7|11271.7|11269.7|503
1599826200000|2020-09-11 12:10:00|11276.1|11274.1|11276.1|11274.1|11278.1|11276.1|11261.2|11259.2|939
1599826500000|2020-09-11 12:15:00|11275.5|11273.5|11263.1|11261.1|11279.4|11277.4|11262.9|11260.9|1123
1599826800000|2020-09-11 12:20:00|11263.5|11261.5|11257.7|11255.7|11270.1|11268.1|11251.6|11249.6|780
1599827100000|2020-09-11 12:25:00|11257.4|11255.4|11254|11252|11259.2|11257.2|11240.7|11238.7|1016
1599827400000|2020-09-11 12:30:00|11253.5|11251.5|11229.7|11227.7|11253.5|11251.5|11227.7|11225.7|2311
1599827700000|2020-09-11 12:35:00|11229.5|11227.5|11237.4|11235.4|11241|11239|11216.5|11214.5|1850
1599828000000|2020-09-11 12:40:00|11234.7|11232.7|11237.6|11235.6|11238.7|11236.7|11221.1|11219.1|1632
1599828300000|2020-09-11 12:45:00|11237.2|11235.2|11238.5|11236.5|11244.7|11242.7|11236.6|11234.6|1209
1599828600000|2020-09-11 12:50:00|11238.2|11236.2|11232.7|11230.7|11242.7|11240.7|11228.5|11226.5|875
1599828900000|2020-09-11 12:55:00|11232.9|11230.9|11217.2|11215.2|11234.1|11232.1|11209.2|11207.2|1695
1599829200000|2020-09-11 13:00:00|11216.7|11214.7|11226.5|11224.5|11229|11227|11216.7|11214.7|808
1599829500000|2020-09-11 13:05:00|11227.5|11225.5|11226.5|11224.5|11234.2|11232.2|11222.4|11220.4|841
1599829800000|2020-09-11 13:10:00|11225.4|11223.4|11239.6|11237.6|11241|11239|11218.2|11216.2|1433
1599830100000|2020-09-11 13:15:00|11239.9|11237.9|11238.1|11236.1|11242.2|11240.2|11233.2|11231.2|1114
1599830400000|2020-09-11 13:20:00|11238|11236|11247.5|11245.5|11249.9|11247.9|11237.4|11235.4|1223
1599830700000|2020-09-11 13:25:00|11246.9|11244.9|11251|11249|11253.4|11251.4|11242.4|11240.4|1908
1599831000000|2020-09-11 13:30:00|11250.5|11249.5|11195.5|11194.5|11284.6|11283.6|11189.5|11188.5|11324
1599831300000|2020-09-11 13:35:00|11198|11197|11207.6|11206.6|11223|11222|11172.9|11171.9|11979
1599831600000|2020-09-11 13:40:00|11211.5|11210.5|11205.6|11204.6|11232.7|11231.7|11184.6|11183.6|8033
1599831900000|2020-09-11 13:45:00|11205.2|11204.2|11267.1|11266.1|11269.6|11268.6|11194.7|11193.7|6864
1599832200000|2020-09-11 13:50:00|11267.5|11266.5|11241.2|11240.2|11267.5|11266.5|11233.1|11232.1|7159
1599832500000|2020-09-11 13:55:00|11241.1|11240.1|11144.9|11143.9|11243.4|11242.4|11131.7|11130.7|13813
1599832800000|2020-09-11 14:00:00|11144.5|11143.5|11163.7|11162.7|11169.9|11168.9|11129.6|11128.6|9704
1599833100000|2020-09-11 14:05:00|11163.4|11162.4|11145.2|11144.2|11186.6|11185.6|11135.6|11134.6|9162
1599833400000|2020-09-11 14:10:00|11145.6|11144.6|11151.2|11150.2|11154.1|11153.1|11104.6|11103.6|8605
1599833700000|2020-09-11 14:15:00|11150.6|11149.6|11197|11196|11200.1|11199.1|11122.2|11121.2|7736
1599834000000|2020-09-11 14:20:00|11200.5|11199.5|11213.2|11212.2|11225.1|11224.1|11193.5|11192.5|6350
1599834300000|2020-09-11 14:25:00|11212.9|11211.9|11207|11206|11223.4|11222.4|11189|11188|4597
1599834600000|2020-09-11 14:30:00|11206.1|11205.1|11174.2|11173.2|11221.6|11220.6|11165.5|11164.5|6250
1599834900000|2020-09-11 14:35:00|11176.1|11175.1|11166.5|11165.5|11197.5|11196.5|11148|11147|4974
1599835200000|2020-09-11 14:40:00|11166.4|11165.4|11214.4|11213.4|11214.6|11213.6|11163.1|11162.1|3338
1599835500000|2020-09-11 14:45:00|11214.5|11213.5|11250.4|11249.4|11255.1|11254.1|11214.4|11213.4|5937
1599835800000|2020-09-11 14:50:00|11250.2|11249.2|11241.5|11240.5|11263.4|11262.4|11233.7|11232.7|5413
1599836100000|2020-09-11 14:55:00|11244.6|11243.6|11211.1|11210.1|11244.6|11243.6|11208.5|11207.5|6815
1599836400000|2020-09-11 15:00:00|11210.5|11209.5|11249.7|11248.7|11253.5|11252.5|11210.2|11209.2|3731
1599836700000|2020-09-11 15:05:00|11248.7|11247.7|11264.4|11263.4|11266.6|11265.6|11239.7|11238.7|3469
1599837000000|2020-09-11 15:10:00|11264|11263|11246.7|11245.7|11264.2|11263.2|11230.5|11229.5|4501
1599837300000|2020-09-11 15:15:00|11246.5|11245.5|11243|11242|11255.5|11254.5|11217.7|11216.7|4847
1599837600000|2020-09-11 15:20:00|11243.1|11242.1|11190.1|11189.1|11246.9|11245.9|11181.2|11180.2|4953
1599837900000|2020-09-11 15:25:00|11192.4|11191.4|11180.7|11179.7|11193.9|11192.9|11165.9|11164.9|4609
1599838200000|2020-09-11 15:30:00|11179.4|11178.4|11149.2|11148.2|11180.1|11179.1|11131.6|11130.6|5355
1599838500000|2020-09-11 15:35:00|11148.9|11147.9|11166.1|11165.1|11166.5|11165.5|11130.1|11129.1|3766
1599838800000|2020-09-11 15:40:00|11166.2|11165.2|11159.5|11158.5|11166.7|11165.7|11138.6|11137.6|3012
1599839100000|2020-09-11 15:45:00|11159.6|11158.6|11166.7|11165.7|11178.7|11177.7|11150|11149|3029
1599839400000|2020-09-11 15:50:00|11166.9|11165.9|11148.6|11147.6|11174.7|11173.7|11143.9|11142.9|3162
1599839700000|2020-09-11 15:55:00|11148.2|11147.2|11122.4|11121.4|11160|11159|11121.6|11120.6|3578
1599840000000|2020-09-11 16:00:00|11122.2|11121.2|11147.7|11146.7|11152.7|11151.7|11109.2|11108.2|4404
1599840300000|2020-09-11 16:05:00|11147.9|11146.9|11137.5|11136.5|11154.5|11153.5|11131.9|11130.9|2932
1599840600000|2020-09-11 16:10:00|11136.7|11135.7|11125.9|11124.9|11141.5|11140.5|11120.4|11119.4|2869
1599840900000|2020-09-11 16:15:00|11125.5|11124.5|11140.1|11139.1|11140.2|11139.2|11113.2|11112.2|2967
1599841200000|2020-09-11 16:20:00|11140.4|11139.4|11150.6|11149.6|11164.2|11163.2|11139.5|11138.5|4992
1599841500000|2020-09-11 16:25:00|11151.4|11150.4|11131.4|11130.4|11151.5|11150.5|11127.5|11126.5|2910
1599841800000|2020-09-11 16:30:00|11130.4|11129.4|11083.1|11082.1|11131.6|11130.6|11077.2|11076.2|6634
1599842100000|2020-09-11 16:35:00|11082.2|11081.2|11067.5|11066.5|11091.1|11090.1|11059.5|11058.5|4197
1599842400000|2020-09-11 16:40:00|11066.9|11065.9|11052.9|11051.9|11068.2|11067.2|11039.4|11038.4|4740
1599842700000|2020-09-11 16:45:00|11052.7|11051.7|11068.1|11067.1|11070.7|11069.7|11046.4|11045.4|3981
1599843000000|2020-09-11 16:50:00|11067.7|11066.7|11068.4|11067.4|11087.6|11086.6|11065.1|11064.1|3855
1599843300000|2020-09-11 16:55:00|11068|11067|11023.2|11022.2|11073.2|11072.2|11021.6|11020.6|4766
1599843600000|2020-09-11 17:00:00|11023.5|11022.5|11017.1|11016.1|11044.2|11043.2|11016|11015|3493
1599843900000|2020-09-11 17:05:00|11017.9|11016.9|11005.1|11004.1|11022.7|11021.7|10984.7|10983.7|5684
1599844200000|2020-09-11 17:10:00|11003.9|11002.9|10990.4|10989.4|11010.9|11009.9|10979.5|10978.5|4177
1599844500000|2020-09-11 17:15:00|10989.9|10988.9|11007.5|11006.5|11020.9|11019.9|10975.1|10974.1|5920
1599844800000|2020-09-11 17:20:00|11008.4|11007.4|10993.6|10992.6|11014.1|11013.1|10992.2|10991.2|3322
1599845100000|2020-09-11 17:25:00|10993.7|10992.7|10975.9|10974.9|11004.7|11003.7|10968|10967|4524
1599845400000|2020-09-11 17:30:00|10975.7|10974.7|10952|10951|10978.6|10977.6|10942.7|10941.7|5880
1599845700000|2020-09-11 17:35:00|10952.7|10951.7|10991.6|10990.6|10995.7|10994.7|10951.5|10950.5|5139
1599846000000|2020-09-11 17:40:00|10991.9|10990.9|11002.7|11001.7|11025.5|11024.5|10982.1|10981.1|5807
1599846300000|2020-09-11 17:45:00|11002.9|11001.9|11014.7|11013.7|11022.5|11021.5|10999|10998|3575
1599846600000|2020-09-11 17:50:00|11015.6|11014.6|11016.6|11015.6|11038|11037|11005.2|11004.2|4542
1599846900000|2020-09-11 17:55:00|11015.7|11014.7|10972.5|10971.5|11025.7|11024.7|10971.2|10970.2|4384
1599847200000|2020-09-11 18:00:00|10973|10972|10993.9|10992.9|11001.2|11000.2|10965.6|10964.6|3828
1599847500000|2020-09-11 18:05:00|10994.1|10993.1|11030.7|11029.7|11035|11034|10989.5|10988.5|2742
1599847800000|2020-09-11 18:10:00|11031|11030|11048|11047|11056.4|11055.4|11013.9|11012.9|3908
1599848100000|2020-09-11 18:15:00|11048.1|11047.1|11023|11022|11050.5|11049.5|11019.2|11018.2|2793
1599848400000|2020-09-11 18:20:00|11022.7|11021.7|11034|11033|11036.5|11035.5|11003.9|11002.9|2812
1599848700000|2020-09-11 18:25:00|11032.7|11031.7|11009.4|11008.4|11042.2|11041.2|11008.4|11007.4|2305
1599849000000|2020-09-11 18:30:00|11009.2|11008.2|11044.7|11043.7|11056.7|11055.7|11009.2|11008.2|3566
1599849300000|2020-09-11 18:35:00|11044.6|11043.6|11081.5|11080.5|11085.9|11084.9|11040.9|11039.9|4844
1599849600000|2020-09-11 18:40:00|11082|11081|11086.9|11085.9|11094.5|11093.5|11058.1|11057.1|4528
1599849900000|2020-09-11 18:45:00|11087.6|11086.6|11063.2|11062.2|11088.2|11087.2|11061.4|11060.4|3269
1599850200000|2020-09-11 18:50:00|11064.2|11063.2|11086.9|11085.9|11089.1|11088.1|11055.9|11054.9|2984
1599850500000|2020-09-11 18:55:00|11085.9|11084.9|11049.2|11048.2|11090.1|11089.1|11049.2|11048.2|2961
1599850800000|2020-09-11 19:00:00|11048.9|11047.9|11031.2|11030.2|11055.9|11054.9|11025.1|11024.1|3246
1599851100000|2020-09-11 19:05:00|11032|11031|11008.7|11007.7|11039.2|11038.2|11003|11002|3530
1599851400000|2020-09-11 19:10:00|11009.1|11008.1|11027.9|11026.9|11032.9|11031.9|10998.5|10997.5|4013
1599851700000|2020-09-11 19:15:00|11028|11027|11066.6|11065.6|11071.7|11070.7|11028|11027|3855
1599852000000|2020-09-11 19:20:00|11066.4|11065.4|11089.1|11088.1|11103.7|11102.7|11060.1|11059.1|3627
1599852300000|2020-09-11 19:25:00|11089.7|11088.7|11104.6|11103.6|11115.3|11114.3|11075.7|11074.7|3107
1599852600000|2020-09-11 19:30:00|11105.1|11104.1|11113.4|11112.4|11130.8|11129.8|11104.8|11103.8|4071
1599852900000|2020-09-11 19:35:00|11113.6|11112.6|11080.9|11079.9|11113.9|11112.9|11069.1|11068.1|3598
1599853200000|2020-09-11 19:40:00|11083.4|11082.4|11086.4|11085.4|11099.4|11098.4|11070.8|11069.8|2994
1599853500000|2020-09-11 19:45:00|11086.7|11085.7|11080.2|11079.2|11095.8|11094.8|11060.3|11059.3|3332
1599853800000|2020-09-11 19:50:00|11077.3|11076.3|11073.7|11072.7|11087.4|11086.4|11064.3|11063.3|3673
1599854100000|2020-09-11 19:55:00|11074.8|11073.8|11089.6|11088.6|11102.8|11101.8|11069.2|11068.2|4649
1599854400000|2020-09-11 20:00:00|11088.4|11087.4|11069.1|11067.1|11102.1|11100.1|11069|11067|4642
1599854700000|2020-09-11 20:05:00|11068.5|11066.5|11067.9|11065.9|11072.6|11070.6|11055.2|11053.2|2354
1599855000000|2020-09-11 20:10:00|11069.2|11067.2|11067.3|11062.3|11076|11074|11060.4|11058.4|1319
1599855300000|2020-09-11 20:15:00|11067.7|11062.7|11086|11081|11086.5|11081.5|11065.6|11060.6|0
1599855600000|2020-09-11 20:20:00|11086.1|11081.1|11093.2|11088.2|11093.2|11088.2|11086.1|11081.1|0
1599855900000|2020-09-11 20:25:00|11090.9|11085.9|11089.4|11084.4|11091.1|11086.1|11089|11084|0
1599856200000|2020-09-11 20:30:00|11074|11072|11075.5|11073.5|11075.5|11073.5|11069.5|11067.5|305
1599856500000|2020-09-11 20:35:00|11075.7|11073.7|11074|11072|11077.5|11075.5|11073.2|11071.2|183
1599856800000|2020-09-11 20:40:00|11075|11073|11065.2|11063.2|11076.2|11074.2|11065|11063|215
1599857100000|2020-09-11 20:45:00|11064.5|11062.5|11069|11067|11072|11070|11064|11062|280
1599857400000|2020-09-11 20:50:00|11070|11068|11072.2|11070.2|11072.2|11070.2|11068.5|11066.5|83
1599857700000|2020-09-11 20:55:00|11071.7|11069.7|11077.7|11072.7|11078|11076|11071.5|11069.5|182
1599858000000|2020-09-11 21:00:00|11077.9|11072.9|11077.9|11072.9|11077.9|11072.9|11077.9|11072.9|0
1600034400000|2020-09-13 22:00:00|11129.5|11127.5|11122.6|11120.6|11134.2|11132.2|11107.9|11105.9|579
1600034700000|2020-09-13 22:05:00|11123.6|11121.6|11139.7|11137.7|11140|11138|11118.6|11116.6|368
1600035000000|2020-09-13 22:10:00|11139.9|11137.9|11151.1|11149.1|11152.1|11150.1|11136.2|11134.2|289
1600035300000|2020-09-13 22:15:00|11151.2|11149.2|11152.6|11150.6|11155.4|11153.4|11149.1|11147.1|227
1600035600000|2020-09-13 22:20:00|11152.7|11150.7|11153.7|11151.7|11155.5|11153.5|11149.9|11147.9|175
1600035900000|2020-09-13 22:25:00|11153.9|11151.9|11165.4|11163.4|11176.5|11174.5|11150.2|11148.2|460
1600036200000|2020-09-13 22:30:00|11165.9|11163.9|11172.5|11170.5|11177.7|11175.7|11165.9|11163.9|323
1600036500000|2020-09-13 22:35:00|11172.6|11170.6|11172.7|11170.7|11174.9|11172.9|11167.2|11165.2|169
1600036800000|2020-09-13 22:40:00|11172.9|11170.9|11180.2|11178.2|11184.6|11182.6|11170.6|11168.6|403
1600037100000|2020-09-13 22:45:00|11180.4|11178.4|11192.7|11190.7|11194.4|11192.4|11178.9|11176.9|365
1600037400000|2020-09-13 22:50:00|11192.6|11190.6|11187|11185|11197.9|11195.9|11186.5|11184.5|372
1600037700000|2020-09-13 22:55:00|11187.2|11185.2|11182.1|11180.1|11188.6|11186.6|11181.1|11179.1|130
1600038000000|2020-09-13 23:00:00|11182.7|11180.7|11176.7|11174.7|11187.9|11185.9|11173.7|11171.7|251
1600038300000|2020-09-13 23:05:00|11176.9|11174.9|11174.4|11172.4|11178.1|11176.1|11170.2|11168.2|199
1600038600000|2020-09-13 23:10:00|11174.2|11172.2|11172|11170|11176.6|11174.6|11169.2|11167.2|319
1600038900000|2020-09-13 23:15:00|11172.1|11170.1|11163|11161|11172.1|11170.1|11159|11157|351
1600039200000|2020-09-13 23:20:00|11162.9|11160.9|11169.1|11167.1|11170.6|11168.6|11162.5|11160.5|127
1600039500000|2020-09-13 23:25:00|11169|11167|11177.7|11175.7|11177.9|11175.9|11168|11166|149
1600039800000|2020-09-13 23:30:00|11177.6|11175.6|11175.9|11173.9|11179.1|11177.1|11173.5|11171.5|145
1600040100000|2020-09-13 23:35:00|11176|11174|11174.2|11172.2|11177.9|11175.9|11171.6|11169.6|89
1600040400000|2020-09-13 23:40:00|11174.1|11172.1|11174.2|11172.2|11177.2|11175.2|11169.6|11167.6|192
1600040700000|2020-09-13 23:45:00|11174.1|11172.1|11177.6|11175.6|11178.4|11176.4|11171.4|11169.4|110
1600041000000|2020-09-13 23:50:00|11179.1|11177.1|11192.4|11190.4|11197.1|11195.1|11179.1|11177.1|421
1600041300000|2020-09-13 23:55:00|11192|11190|11190.2|11188.2|11194.7|11192.7|11187.5|11185.5|206
1600041600000|2020-09-14 00:00:00|11189.6|11187.6|11183.5|11181.5|11191.4|11189.4|11181.2|11179.2|207
1600041900000|2020-09-14 00:05:00|11183.4|11181.4|11187|11185|11191.4|11189.4|11182.2|11180.2|176
1600042200000|2020-09-14 00:10:00|11186.9|11184.9|11176.9|11174.9|11189.4|11187.4|11176.2|11174.2|140
1600042500000|2020-09-14 00:15:00|11176.7|11174.7|11180.9|11178.9|11180.9|11178.9|11167.4|11165.4|217
1600042800000|2020-09-14 00:20:00|11180.7|11178.7|11173.9|11171.9|11180.7|11178.7|11172|11170|143
1600043100000|2020-09-14 00:25:00|11174|11172|11174.5|11172.5|11177.5|11175.5|11172.9|11170.9|117
1600043400000|2020-09-14 00:30:00|11174.1|11172.1|11167.4|11165.4|11175.2|11173.2|11167.4|11165.4|131
1600043700000|2020-09-14 00:35:00|11167.5|11165.5|11173.1|11171.1|11173.4|11171.4|11167.2|11165.2|133
1600044000000|2020-09-14 00:40:00|11173.2|11171.2|11176.1|11174.1|11180.7|11178.7|11173.2|11171.2|242
1600044300000|2020-09-14 00:45:00|11176.2|11174.2|11177.1|11175.1|11184.9|11182.9|11175.9|11173.9|599
1600044600000|2020-09-14 00:50:00|11177|11175|11180.2|11178.2|11183|11181|11175.6|11173.6|412
1600044900000|2020-09-14 00:55:00|11180.4|11178.4|11176.6|11174.6|11184|11182|11175.4|11173.4|221
1600045200000|2020-09-14 01:00:00|11176.1|11174.1|11178.7|11176.7|11180.5|11178.5|11170|11168|267
1600045500000|2020-09-14 01:05:00|11179.1|11177.1|11193.7|11191.7|11193.7|11191.7|11175.9|11173.9|318
1600045800000|2020-09-14 01:10:00|11193.6|11191.6|11188.7|11186.7|11193.9|11191.9|11184.9|11182.9|155
1600046100000|2020-09-14 01:15:00|11187.9|11185.9|11188.5|11186.5|11192.2|11190.2|11185.9|11183.9|167
1600046400000|2020-09-14 01:20:00|11188.4|11186.4|11182.1|11180.1|11188.4|11186.4|11180.6|11178.6|153
1600046700000|2020-09-14 01:25:00|11181.9|11179.9|11185.6|11183.6|11190|11188|11181.1|11179.1|100
1600047000000|2020-09-14 01:30:00|11186.5|11184.5|11192.2|11190.2|11194|11192|11186.2|11184.2|626
1600047300000|2020-09-14 01:35:00|11192.4|11190.4|11187.2|11185.2|11194|11192|11185.5|11183.5|147
1600047600000|2020-09-14 01:40:00|11186.9|11184.9|11187.1|11185.1|11194.1|11192.1|11184.2|11182.2|147
1600047900000|2020-09-14 01:45:00|11186.4|11184.4|11189.1|11187.1|11194.6|11192.6|11186.4|11184.4|158
1600048200000|2020-09-14 01:50:00|11190|11188|11192.2|11190.2|11193|11191|11188.6|11186.6|96
1600048500000|2020-09-14 01:55:00|11192.4|11190.4|11195.2|11193.2|11195.5|11193.5|11190.1|11188.1|174
1600048800000|2020-09-14 02:00:00|11195.9|11193.9|11207.1|11205.1|11207.7|11205.7|11193.9|11191.9|425
1600049100000|2020-09-14 02:05:00|11207.2|11205.2|11210.7|11208.7|11215.4|11213.4|11207.2|11205.2|259
1600049400000|2020-09-14 02:10:00|11210.9|11208.9|11212.7|11210.7|11213.2|11211.2|11209.9|11207.9|126
1600049700000|2020-09-14 02:15:00|11213.4|11211.4|11215.2|11213.2|11216.6|11214.6|11212|11210|180
1600050000000|2020-09-14 02:20:00|11214.6|11212.6|11217.2|11215.2|11219.6|11217.6|11214.1|11212.1|260
1600050300000|2020-09-14 02:25:00|11217.1|11215.1|11219.5|11217.5|11223.4|11221.4|11217.1|11215.1|285
1600050600000|2020-09-14 02:30:00|11219.6|11217.6|11214.9|11212.9|11223|11221|11211.9|11209.9|373
1600050900000|2020-09-14 02:35:00|11214.7|11212.7|11219|11217|11222.4|11220.4|11213.4|11211.4|286
1600051200000|2020-09-14 02:40:00|11218.9|11216.9|11215|11213|11219.5|11217.5|11211.9|11209.9|240
1600051500000|2020-09-14 02:45:00|11214.6|11212.6|11215.2|11213.2|11216.9|11214.9|11209.7|11207.7|199
1600051800000|2020-09-14 02:50:00|11215|11213|11227.1|11225.1|11227.7|11225.7|11214.9|11212.9|307
1600052100000|2020-09-14 02:55:00|11226.9|11224.9|11227.5|11225.5|11230.1|11228.1|11226.4|11224.4|511
1600052400000|2020-09-14 03:00:00|11227.1|11225.1|11232.4|11230.4|11232.7|11230.7|11226.6|11224.6|163
1600052700000|2020-09-14 03:05:00|11232.2|11230.2|11227.5|11225.5|11233.7|11231.7|11226.6|11224.6|233
1600053000000|2020-09-14 03:10:00|11227.7|11225.7|11229.9|11227.9|11231.5|11229.5|11227|11225|104
1600053300000|2020-09-14 03:15:00|11229.6|11227.6|11237.5|11235.5|11245.5|11243.5|11229.6|11227.6|564
1600053600000|2020-09-14 03:20:00|11237.2|11235.2|11239.4|11237.4|11243|11241|11237|11235|177
1600053900000|2020-09-14 03:25:00|11239|11237|11236.6|11234.6|11239.9|11237.9|11233.7|11231.7|136
1600054200000|2020-09-14 03:30:00|11236.7|11234.7|11233.6|11231.6|11237.4|11235.4|11232.6|11230.6|163
1600054500000|2020-09-14 03:35:00|11233.7|11231.7|11235.4|11233.4|11238.2|11236.2|11232.2|11230.2|119
1600054800000|2020-09-14 03:40:00|11235.1|11233.1|11231.1|11229.1|11235.7|11233.7|11231.1|11229.1|81
1600055100000|2020-09-14 03:45:00|11231.2|11229.2|11232.4|11230.4|11236.2|11234.2|11231.1|11229.1|76
1600055400000|2020-09-14 03:50:00|11232.1|11230.1|11227.7|11225.7|11232.2|11230.2|11227.7|11225.7|140
1600055700000|2020-09-14 03:55:00|11227.9|11225.9|11227.6|11225.6|11233.9|11231.9|11225|11223|333
1600056000000|2020-09-14 04:00:00|11227.5|11225.5|11226.1|11224.1|11228.2|11226.2|11222.7|11220.7|242
1600056300000|2020-09-14 04:05:00|11226.2|11224.2|11224|11222|11226.2|11224.2|11218.2|11216.2|140
1600056600000|2020-09-14 04:10:00|11223.9|11221.9|11226.7|11224.7|11230.6|11228.6|11223.6|11221.6|162
1600056900000|2020-09-14 04:15:00|11226.9|11224.9|11228.4|11226.4|11229.9|11227.9|11224|11222|106
1600057200000|2020-09-14 04:20:00|11228.2|11226.2|11221.4|11219.4|11229.7|11227.7|11220.9|11218.9|178
1600057500000|2020-09-14 04:25:00|11221.5|11219.5|11227.7|11225.7|11228.1|11226.1|11218.2|11216.2|128
1600057800000|2020-09-14 04:30:00|11227.6|11225.6|11234.1|11232.1|11234.7|11232.7|11226.9|11224.9|133
1600058100000|2020-09-14 04:35:00|11234.4|11232.4|11233|11231|11237.1|11235.1|11229.6|11227.6|125
1600058400000|2020-09-14 04:40:00|11233.9|11231.9|11229.5|11227.5|11234.1|11232.1|11227.2|11225.2|100
1600058700000|2020-09-14 04:45:00|11229.6|11227.6|11221.1|11219.1|11230.1|11228.1|11220.9|11218.9|232
1600059000000|2020-09-14 04:50:00|11221|11219|11227|11225|11228|11226|11220.5|11218.5|162
1600059300000|2020-09-14 04:55:00|11228.6|11226.6|11223.6|11221.6|11229.9|11227.9|11221.6|11219.6|104
1600059600000|2020-09-14 05:00:00|11223.5|11221.5|11222.4|11220.4|11226.2|11224.2|11221.1|11219.1|113
1600059900000|2020-09-14 05:05:00|11222.2|11220.2|11224|11222|11226.6|11224.6|11221.1|11219.1|46
1600060200000|2020-09-14 05:10:00|11223.9|11221.9|11225|11223|11225.4|11223.4|11219.9|11217.9|222
1600060500000|2020-09-14 05:15:00|11224.5|11222.5|11221.4|11219.4|11224.5|11222.5|11221.4|11219.4|68
1600060800000|2020-09-14 05:20:00|11220.9|11218.9|11228.6|11226.6|11229.1|11227.1|11220.4|11218.4|128
1600061100000|2020-09-14 05:25:00|11228.5|11226.5|11223.9|11221.9|11232.4|11230.4|11223.4|11221.4|171
1600061400000|2020-09-14 05:30:00|11224|11222|11216.1|11214.1|11227.9|11225.9|11211.6|11209.6|645
1600061700000|2020-09-14 05:35:00|11215.9|11213.9|11233|11231|11234.5|11232.5|11215.2|11213.2|502
1600062000000|2020-09-14 05:40:00|11233.1|11231.1|11250.2|11248.2|11251.9|11249.9|11233.1|11231.1|1135
1600062300000|2020-09-14 05:45:00|11250.4|11248.4|11254.7|11252.7|11255.6|11253.6|11250.4|11248.4|421
1600062600000|2020-09-14 05:50:00|11254.6|11252.6|11256|11254|11259.4|11257.4|11252|11250|385
1600062900000|2020-09-14 05:55:00|11255.9|11253.9|11251.1|11249.1|11256.9|11254.9|11250.7|11248.7|363
1600063200000|2020-09-14 06:00:00|11251.2|11249.2|11257.5|11255.5|11260.9|11258.9|11251.1|11249.1|420
1600063500000|2020-09-14 06:05:00|11257.4|11255.4|11250.7|11248.7|11259.9|11257.9|11249.1|11247.1|432
1600063800000|2020-09-14 06:10:00|11250.9|11248.9|11250.2|11248.2|11254.9|11252.9|11247.6|11245.6|405
1600064100000|2020-09-14 06:15:00|11249.7|11247.7|11254.4|11252.4|11254.4|11252.4|11244.2|11242.2|555
1600064400000|2020-09-14 06:20:00|11252.9|11250.9|11259.7|11257.7|11265.5|11263.5|11250.9|11248.9|676
1600064700000|2020-09-14 06:25:00|11259.9|11257.9|11251.4|11249.4|11260.5|11258.5|11249.7|11247.7|289
1600065000000|2020-09-14 06:30:00|11251.5|11249.5|11248.9|11246.9|11253.4|11251.4|11246.2|11244.2|205
1600065300000|2020-09-14 06:35:00|11248.7|11246.7|11247.9|11245.9|11254.1|11252.1|11247.6|11245.6|194
1600065600000|2020-09-14 06:40:00|11247.7|11245.7|11248.7|11246.7|11252.4|11250.4|11245.2|11243.2|230
1600065900000|2020-09-14 06:45:00|11249.2|11247.2|11264.6|11262.6|11264.7|11262.7|11246.5|11244.5|427
1600066200000|2020-09-14 06:50:00|11264.5|11262.5|11258.4|11256.4|11268.4|11266.4|11255.9|11253.9|746
1600066500000|2020-09-14 06:55:00|11258.5|11256.5|11262.5|11260.5|11266.9|11264.9|11257|11255|1060
1600066800000|2020-09-14 07:00:00|11263.5|11261.5|11266|11264|11275.1|11273.1|11262.2|11260.2|1173
1600067100000|2020-09-14 07:05:00|11267|11265|11271.2|11269.2|11275|11273|11262.7|11260.7|618
1600067400000|2020-09-14 07:10:00|11271.4|11269.4|11275.4|11273.4|11277.9|11275.9|11266.7|11264.7|532
1600067700000|2020-09-14 07:15:00|11275|11273|11264.1|11262.1|11277.9|11275.9|11263|11261|668
1600068000000|2020-09-14 07:20:00|11264.6|11262.6|11270|11268|11273.5|11271.5|11260|11258|557
1600068300000|2020-09-14 07:25:00|11269.9|11267.9|11266.5|11264.5|11275|11273|11262.7|11260.7|605
1600068600000|2020-09-14 07:30:00|11266.2|11264.2|11258.5|11256.5|11268.1|11266.1|11255.9|11253.9|720
1600068900000|2020-09-14 07:35:00|11258.4|11256.4|11263.6|11261.6|11264.1|11262.1|11252.4|11250.4|490
1600069200000|2020-09-14 07:40:00|11263.7|11261.7|11256.1|11254.1|11265|11263|11253.5|11251.5|441
1600069500000|2020-09-14 07:45:00|11258.4|11256.4|11261.6|11259.6|11262.6|11260.6|11251.9|11249.9|462
1600069800000|2020-09-14 07:50:00|11261.2|11259.2|11256.9|11254.9|11261.2|11259.2|11253.5|11251.5|210
1600070100000|2020-09-14 07:55:00|11257.1|11255.1|11255.2|11253.2|11263.9|11261.9|11253.9|11251.9|435
1600070400000|2020-09-14 08:00:00|11255.4|11253.4|11273.9|11271.9|11279.9|11277.9|11255.4|11253.4|691
1600070700000|2020-09-14 08:05:00|11273.7|11271.7|11265.9|11263.9|11281.2|11279.2|11265.9|11263.9|634
1600071000000|2020-09-14 08:10:00|11265.7|11263.7|11262.7|11260.7|11268.5|11266.5|11257.1|11255.1|525
1600071300000|2020-09-14 08:15:00|11262.6|11260.6|11259|11257|11267.1|11265.1|11255.2|11253.2|304
1600071600000|2020-09-14 08:20:00|11259.1|11257.1|11250.9|11248.9|11259.1|11257.1|11247.4|11245.4|841
1600071900000|2020-09-14 08:25:00|11251|11249|11243.9|11241.9|11252.7|11250.7|11242.9|11240.9|476
1600072200000|2020-09-14 08:30:00|11243.7|11241.7|11221|11219|11243.7|11241.7|11220.7|11218.7|1504
1600072500000|2020-09-14 08:35:00|11220.7|11218.7|11218.7|11216.7|11229.6|11227.6|11212.5|11210.5|1017
1600072800000|2020-09-14 08:40:00|11218.9|11216.9|11217.1|11215.1|11228.9|11226.9|11210.2|11208.2|848
1600073100000|2020-09-14 08:45:00|11217.2|11215.2|11222.5|11220.5|11223.1|11221.1|11210.1|11208.1|538
1600073400000|2020-09-14 08:50:00|11222|11220|11210.4|11208.4|11222|11220|11210|11208|298
1600073700000|2020-09-14 08:55:00|11210.9|11208.9|11219.4|11217.4|11220.1|11218.1|11210|11208|568
1600074000000|2020-09-14 09:00:00|11219|11217|11225.6|11223.6|11227.5|11225.5|11216.1|11214.1|580
1600074300000|2020-09-14 09:05:00|11225.7|11223.7|11223.1|11221.1|11232.6|11230.6|11222.6|11220.6|1029
1600074600000|2020-09-14 09:10:00|11223|11221|11224.6|11222.6|11229.2|11227.2|11217|11215|529
1600074900000|2020-09-14 09:15:00|11224.5|11222.5|11219.2|11217.2|11224.5|11222.5|11218|11216|1022
1600075200000|2020-09-14 09:20:00|11219.4|11217.4|11226.7|11224.7|11230.5|11228.5|11208.4|11206.4|828
1600075500000|2020-09-14 09:25:00|11226.6|11224.6|11226.1|11224.1|11228.9|11226.9|11223|11221|825
1600075800000|2020-09-14 09:30:00|11226.2|11224.2|11222.2|11220.2|11228.1|11226.1|11221.7|11219.7|242
1600076100000|2020-09-14 09:35:00|11222.4|11220.4|11194|11192|11223.5|11221.5|11189.4|11187.4|880
1600076400000|2020-09-14 09:40:00|11195.6|11193.6|11192.9|11190.9|11197.7|11195.7|11188.2|11186.2|660
1600076700000|2020-09-14 09:45:00|11192.2|11190.2|11193|11191|11195.7|11193.7|11188.5|11186.5|669
1600077000000|2020-09-14 09:50:00|11192.9|11190.9|11203.6|11201.6|11205.5|11203.5|11191.2|11189.2|686
1600077300000|2020-09-14 09:55:00|11203.7|11201.7|11195.9|11193.9|11205|11203|11195.6|11193.6|575
1600077600000|2020-09-14 10:00:00|11195.5|11193.5|11210.4|11208.4|11215.5|11213.5|11194.5|11192.5|705
1600077900000|2020-09-14 10:05:00|11209.9|11207.9|11217.9|11215.9|11221.9|11219.9|11208.2|11206.2|416
1600078200000|2020-09-14 10:10:00|11216.5|11214.5|11216.9|11214.9|11220.9|11218.9|11214.5|11212.5|595
1600078500000|2020-09-14 10:15:00|11216.7|11214.7|11220.9|11218.9|11221.2|11219.2|11211.1|11209.1|216
1600078800000|2020-09-14 10:20:00|11221|11219|11200.9|11198.9|11221.4|11219.4|11200.5|11198.5|648
1600079100000|2020-09-14 10:25:00|11200.7|11198.7|11210|11208|11210|11208|11199.9|11197.9|504
1600079400000|2020-09-14 10:30:00|11210.6|11208.6|11212.4|11210.4|11215|11213|11207.1|11205.1|426
1600079700000|2020-09-14 10:35:00|11212.2|11210.2|11219.9|11217.9|11221.4|11219.4|11212.2|11210.2|420
1600080000000|2020-09-14 10:40:00|11219.5|11217.5|11231|11229|11232|11230|11219.5|11217.5|804
1600080300000|2020-09-14 10:45:00|11230.9|11228.9|11233.4|11231.4|11236.6|11234.6|11226|11224|684
1600080600000|2020-09-14 10:50:00|11234|11232|11244.9|11242.9|11246.1|11244.1|11233.6|11231.6|790
1600080900000|2020-09-14 10:55:00|11245.1|11243.1|11256.5|11254.5|11258.9|11256.9|11243|11241|969
1600081200000|2020-09-14 11:00:00|11256.4|11254.4|11237.7|11235.7|11256.4|11254.4|11237.5|11235.5|774
1600081500000|2020-09-14 11:05:00|11238.9|11236.9|11245.5|11243.5|11247.5|11245.5|11238.7|11236.7|413
1600081800000|2020-09-14 11:10:00|11245.6|11243.6|11241.4|11239.4|11245.6|11243.6|11235.6|11233.6|405
1600082100000|2020-09-14 11:15:00|11241.5|11239.5|11238|11236|11244|11242|11236.7|11234.7|299
1600082400000|2020-09-14 11:20:00|11237.9|11235.9|11243.1|11241.1|11245.2|11243.2|11236.4|11234.4|1111
1600082700000|2020-09-14 11:25:00|11243|11241|11240.6|11238.6|11244.9|11242.9|11239.1|11237.1|861
1600083000000|2020-09-14 11:30:00|11239.9|11237.9|11231.9|11229.9|11241.9|11239.9|11228|11226|638
1600083300000|2020-09-14 11:35:00|11232.1|11230.1|11228.5|11226.5|11234.5|11232.5|11221.6|11219.6|804
1600083600000|2020-09-14 11:40:00|11228.1|11226.1|11215.5|11213.5|11234.1|11232.1|11213.4|11211.4|1411
1600083900000|2020-09-14 11:45:00|11215.1|11213.1|11214.9|11212.9|11220.1|11218.1|11210.7|11208.7|756
1600084200000|2020-09-14 11:50:00|11214.7|11212.7|11221.9|11219.9|11223.6|11221.6|11213.5|11211.5|418
1600084500000|2020-09-14 11:55:00|11222|11220|11208.5|11206.5|11222|11220|11208.5|11206.5|1649
1600084800000|2020-09-14 12:00:00|11209.7|11207.7|11195.4|11193.4|11209.7|11207.7|11192.6|11190.6|1316
1600085100000|2020-09-14 12:05:00|11195|11193|11204.5|11202.5|11204.9|11202.9|11192.4|11190.4|740
1600085400000|2020-09-14 12:10:00|11204.2|11202.2|11204.9|11202.9|11209.4|11207.4|11203|11201|1196
1600085700000|2020-09-14 12:15:00|11204.2|11202.2|11213.1|11211.1|11214.6|11212.6|11198.5|11196.5|1679
1600086000000|2020-09-14 12:20:00|11212|11210|11216.5|11214.5|11221.2|11219.2|11209.7|11207.7|1045
1600086300000|2020-09-14 12:25:00|11216.2|11214.2|11210.7|11208.7|11219.2|11217.2|11209.5|11207.5|1546
1600086600000|2020-09-14 12:30:00|11210.9|11208.9|11205.7|11203.7|11220.4|11218.4|11205.6|11203.6|817
1600086900000|2020-09-14 12:35:00|11205|11203|11217.7|11215.7|11220.1|11218.1|11205|11203|1310
1600087200000|2020-09-14 12:40:00|11217.5|11215.5|11221.9|11219.9|11223.9|11221.9|11217.5|11215.5|1144
1600087500000|2020-09-14 12:45:00|11222.1|11220.1|11231.5|11229.5|11232.4|11230.4|11216.6|11214.6|3430
1600087800000|2020-09-14 12:50:00|11231.6|11229.6|11216.7|11214.7|11233.5|11231.5|11215.1|11213.1|3150
1600088100000|2020-09-14 12:55:00|11216.9|11214.9|11209.7|11207.7|11222.4|11220.4|11203.9|11201.9|4033
1600088400000|2020-09-14 13:00:00|11209.9|11207.9|11211.1|11209.1|11218.1|11216.1|11203.7|11201.7|1120
1600088700000|2020-09-14 13:05:00|11211.2|11209.2|11219.1|11217.1|11224|11222|11205.7|11203.7|1077
1600089000000|2020-09-14 13:10:00|11219.2|11217.2|11225.2|11223.2|11227.6|11225.6|11217|11215|1902
1600089300000|2020-09-14 13:15:00|11225.4|11223.4|11234.6|11232.6|11234.6|11232.6|11225.4|11223.4|1352
1600089600000|2020-09-14 13:20:00|11233.9|11231.9|11248.6|11246.6|11249.9|11247.9|11233.9|11231.9|1833
1600089900000|2020-09-14 13:25:00|11248.7|11246.7|11246.9|11244.9|11248.7|11246.7|11239.1|11237.1|1689
1600090200000|2020-09-14 13:30:00|11246.4|11245.4|11222|11221|11267.4|11266.4|11219.7|11218.7|14640
1600090500000|2020-09-14 13:35:00|11223|11222|11236.9|11235.9|11244.8|11243.8|11208.7|11207.7|18909
1600090800000|2020-09-14 13:40:00|11237.4|11236.4|11280.4|11279.4|11284.7|11283.7|11232.4|11231.4|13104
1600091100000|2020-09-14 13:45:00|11280.7|11279.7|11307.9|11306.9|11314.7|11313.7|11280.7|11279.7|11272
1600091400000|2020-09-14 13:50:00|11308.7|11307.7|11287.4|11286.4|11315.9|11314.9|11286.9|11285.9|10105
1600091700000|2020-09-14 13:55:00|11288.4|11287.4|11298.7|11297.7|11308.8|11307.8|11287.7|11286.7|6141
1600092000000|2020-09-14 14:00:00|11298.9|11297.9|11320|11319|11322.7|11321.7|11283.2|11282.2|8140
1600092300000|2020-09-14 14:05:00|11320.4|11319.4|11327.9|11326.9|11329.2|11328.2|11309.4|11308.4|6969
1600092600000|2020-09-14 14:10:00|11329.1|11328.1|11333.8|11332.8|11340.7|11339.7|11324.2|11323.2|5614
1600092900000|2020-09-14 14:15:00|11334.6|11333.6|11344.2|11343.2|11348.1|11347.1|11329.6|11328.6|7049
1600093200000|2020-09-14 14:20:00|11344.7|11343.7|11344.5|11343.5|11350.8|11349.8|11335.1|11334.1|5452
1600093500000|2020-09-14 14:25:00|11344.8|11343.8|11358.1|11357.1|11363.6|11362.6|11338.2|11337.2|4226
1600093800000|2020-09-14 14:30:00|11358|11357|11334.8|11333.8|11360.6|11359.6|11323.8|11322.8|7209
1600094100000|2020-09-14 14:35:00|11335.1|11334.1|11335.3|11334.3|11351.6|11350.6|11333.8|11332.8|5304
1600094400000|2020-09-14 14:40:00|11335.1|11334.1|11335.1|11334.1|11349.3|11348.3|11324|11323|4774
1600094700000|2020-09-14 14:45:00|11335.8|11334.8|11319.7|11318.7|11341.6|11340.6|11317.3|11316.3|5821
1600095000000|2020-09-14 14:50:00|11319.6|11318.6|11333.6|11332.6|11338.8|11337.8|11318.1|11317.1|3839
1600095300000|2020-09-14 14:55:00|11332.1|11331.1|11346.2|11345.2|11348.6|11347.6|11322.1|11321.1|4598
1600095600000|2020-09-14 15:00:00|11345.8|11344.8|11342.1|11341.1|11349.2|11348.2|11332.1|11331.1|5522
1600095900000|2020-09-14 15:05:00|11342.3|11341.3|11340.8|11339.8|11354.6|11353.6|11339.1|11338.1|5422
1600096200000|2020-09-14 15:10:00|11340.6|11339.6|11315|11314|11342.1|11341.1|11303.1|11302.1|7937
1600096500000|2020-09-14 15:15:00|11314.8|11313.8|11328.3|11327.3|11336.1|11335.1|11311.6|11310.6|3936
1600096800000|2020-09-14 15:20:00|11328.1|11327.1|11338.2|11337.2|11343.3|11342.3|11327.8|11326.8|4306
1600097100000|2020-09-14 15:25:00|11338.3|11337.3|11347.3|11346.3|11348.6|11347.6|11333.1|11332.1|4452
1600097400000|2020-09-14 15:30:00|11347.6|11346.6|11343.8|11342.8|11355.8|11354.8|11334.5|11333.5|5759
1600097700000|2020-09-14 15:35:00|11344.3|11343.3|11345.1|11344.1|11353.1|11352.1|11326.8|11325.8|4795
1600098000000|2020-09-14 15:40:00|11345.2|11344.2|11351.2|11350.2|11355|11354|11343.3|11342.3|3728
1600098300000|2020-09-14 15:45:00|11351.5|11350.5|11330|11329|11355.1|11354.1|11326.1|11325.1|4616
1600098600000|2020-09-14 15:50:00|11331.3|11330.3|11344.1|11343.1|11346.8|11345.8|11328.3|11327.3|3909
1600098900000|2020-09-14 15:55:00|11343.3|11342.3|11340.3|11339.3|11349.3|11348.3|11336.6|11335.6|4057
1600099200000|2020-09-14 16:00:00|11339.8|11338.8|11352.3|11351.3|11355.6|11354.6|11330.3|11329.3|5829
1600099500000|2020-09-14 16:05:00|11352.1|11351.1|11344.8|11343.8|11354.6|11353.6|11337|11336|3446
1600099800000|2020-09-14 16:10:00|11345.3|11344.3|11323.3|11322.3|11349.3|11348.3|11321.3|11320.3|2959
1600100100000|2020-09-14 16:15:00|11324.3|11323.3|11312.7|11311.7|11331.3|11330.3|11312.1|11311.1|3885
1600100400000|2020-09-14 16:20:00|11312.8|11311.8|11302.1|11301.1|11313.8|11312.8|11294.6|11293.6|5579
1600100700000|2020-09-14 16:25:00|11302.2|11301.2|11299.3|11298.3|11312.8|11311.8|11292.8|11291.8|3771
1600101000000|2020-09-14 16:30:00|11299.5|11298.5|11283.5|11282.5|11309.8|11308.8|11283.1|11282.1|4487
1600101300000|2020-09-14 16:35:00|11283.3|11282.3|11283.3|11282.3|11298|11297|11279.1|11278.1|4215
1600101600000|2020-09-14 16:40:00|11283.5|11282.5|11300.3|11299.3|11307|11306|11281.7|11280.7|3087
1600101900000|2020-09-14 16:45:00|11299.5|11298.5|11287.9|11286.9|11305|11304|11287.5|11286.5|2646
1600102200000|2020-09-14 16:50:00|11287.8|11286.8|11274.5|11273.5|11300.5|11299.5|11270.5|11269.5|3877
1600102500000|2020-09-14 16:55:00|11274.9|11273.9|11289.3|11288.3|11290.8|11289.8|11272|11271|4044
1600102800000|2020-09-14 17:00:00|11289.4|11288.4|11277.4|11276.4|11302.2|11301.2|11276|11275|3873
1600103100000|2020-09-14 17:05:00|11277.3|11276.3|11261|11260|11282.3|11281.3|11255.8|11254.8|5534
1600103400000|2020-09-14 17:10:00|11261.3|11260.3|11260.3|11259.3|11267.3|11266.3|11253.3|11252.3|4209
1600103700000|2020-09-14 17:15:00|11259.7|11258.7|11226.5|11225.5|11260|11259|11221.4|11220.4|6628
1600104000000|2020-09-14 17:20:00|11227.3|11226.3|11228.7|11227.7|11235.5|11234.5|11213|11212|5417
1600104300000|2020-09-14 17:25:00|11228|11227|11240|11239|11243.3|11242.3|11221.3|11220.3|5307
1600104600000|2020-09-14 17:30:00|11239.8|11238.8|11213|11212|11246.3|11245.3|11189.3|11188.3|8919
1600104900000|2020-09-14 17:35:00|11212.5|11211.5|11229.3|11228.3|11233.8|11232.8|11206.7|11205.7|3440
1600105200000|2020-09-14 17:40:00|11229.4|11228.4|11232.7|11231.7|11239.7|11238.7|11223|11222|4975
1600105500000|2020-09-14 17:45:00|11232.5|11231.5|11254.8|11253.8|11259.5|11258.5|11225.5|11224.5|3838
1600105800000|2020-09-14 17:50:00|11255.2|11254.2|11259.5|11258.5|11263.2|11262.2|11250.2|11249.2|2779
1600106100000|2020-09-14 17:55:00|11259.4|11258.4|11256.5|11255.5|11264.7|11263.7|11254.5|11253.5|2786
1600106400000|2020-09-14 18:00:00|11256.2|11255.2|11255.3|11254.3|11257.2|11256.2|11233.8|11232.8|3485
1600106700000|2020-09-14 18:05:00|11255.8|11254.8|11277|11276|11279.4|11278.4|11253.5|11252.5|4084
1600107000000|2020-09-14 18:10:00|11278.2|11277.2|11277.3|11276.3|11282|11281|11268.8|11267.8|2916
1600107300000|2020-09-14 18:15:00|11277|11276|11274|11273|11281.3|11280.3|11266.2|11265.2|3537
1600107600000|2020-09-14 18:20:00|11273.8|11272.8|11285.8|11284.8|11293.2|11292.2|11271|11270|3537
1600107900000|2020-09-14 18:25:00|11285.5|11284.5|11257|11256|11285.5|11284.5|11251.2|11250.2|4550
1600108200000|2020-09-14 18:30:00|11257.3|11256.3|11262|11261|11272.4|11271.4|11251.7|11250.7|3503
1600108500000|2020-09-14 18:35:00|11262.8|11261.8|11253.5|11252.5|11264.5|11263.5|11249|11248|3745
1600108800000|2020-09-14 18:40:00|11253.7|11252.7|11251.9|11250.9|11268.5|11267.5|11233|11232|6122
1600109100000|2020-09-14 18:45:00|11251.8|11250.8|11247.7|11246.7|11254.7|11253.7|11238.3|11237.3|2777
1600109400000|2020-09-14 18:50:00|11247.5|11246.5|11247|11246|11274.3|11273.3|11244.3|11243.3|4347
1600109700000|2020-09-14 18:55:00|11247.4|11246.4|11263.5|11262.5|11266|11265|11228.5|11227.5|9973
1600110000000|2020-09-14 19:00:00|11265|11264|11255.5|11254.5|11271.7|11270.7|11247.5|11246.5|5281
1600110300000|2020-09-14 19:05:00|11255.2|11254.2|11260|11259|11266.8|11265.8|11247.3|11246.3|4332
1600110600000|2020-09-14 19:10:00|11259.9|11258.9|11257.8|11256.8|11262.8|11261.8|11248.9|11247.9|5937
1600110900000|2020-09-14 19:15:00|11257|11256|11278.2|11277.2|11280.9|11279.9|11244.8|11243.8|6575
1600111200000|2020-09-14 19:20:00|11278.3|11277.3|11246.1|11245.1|11278.9|11277.9|11239.3|11238.3|4755
1600111500000|2020-09-14 19:25:00|11247.2|11246.2|11265.1|11264.1|11271.1|11270.1|11242.7|11241.7|4138
1600111800000|2020-09-14 19:30:00|11265.2|11264.2|11269.6|11268.6|11276.8|11275.8|11259.8|11258.8|4807
1600112100000|2020-09-14 19:35:00|11269.7|11268.7|11291.8|11290.8|11297.8|11296.8|11265.3|11264.3|4963
1600112400000|2020-09-14 19:40:00|11291.4|11290.4|11307.1|11306.1|11311.4|11310.4|11290.3|11289.3|5736
1600112700000|2020-09-14 19:45:00|11307.6|11306.6|11322.4|11321.4|11325.1|11324.1|11297.4|11296.4|6245
1600113000000|2020-09-14 19:50:00|11319.8|11318.8|11284.1|11283.1|11319.8|11318.8|11282.6|11281.6|7127
1600113300000|2020-09-14 19:55:00|11286.1|11285.1|11276.8|11275.8|11289.1|11288.1|11272.1|11271.1|9030
1600113600000|2020-09-14 20:00:00|11277.3|11275.3|11283.8|11281.8|11289.9|11287.9|11272.7|11270.7|4150
1600113900000|2020-09-14 20:05:00|11282.9|11280.9|11292.3|11290.3|11297.6|11295.6|11281.3|11279.3|2200
1600114200000|2020-09-14 20:10:00|11292.8|11290.8|11284.1|11279.1|11300.1|11298.1|11278.3|11276.3|2488
1600114500000|2020-09-14 20:15:00|11284.7|11279.7|11286.4|11281.4|11286.4|11281.4|11283.9|11278.9|2
1600114800000|2020-09-14 20:20:00|11286.2|11281.2|11288.9|11283.9|11288.9|11283.9|11285.6|11280.6|0
1600115100000|2020-09-14 20:25:00|11288.7|11283.7|11290.6|11285.6|11291.6|11286.6|11288.2|11283.2|0
1600115400000|2020-09-14 20:30:00|11286.3|11284.3|11284.1|11282.1|11287.8|11285.8|11278.3|11276.3|667
1600115700000|2020-09-14 20:35:00|11283.8|11281.8|11280.6|11278.6|11286.1|11284.1|11272.3|11270.3|490
1600116000000|2020-09-14 20:40:00|11280.3|11278.3|11278.6|11276.6|11282.8|11280.8|11278.1|11276.1|174
1600116300000|2020-09-14 20:45:00|11278.1|11276.1|11275.1|11273.1|11278.3|11276.3|11272.1|11270.1|397
1600116600000|2020-09-14 20:50:00|11273.8|11271.8|11271.8|11269.8|11274.6|11272.6|11271.3|11269.3|155
1600116900000|2020-09-14 20:55:00|11272.1|11270.1|11277.1|11272.1|11277.2|11275.1|11268.8|11266.8|477
1600117200000|2020-09-14 21:00:00|11277.3|11272.3|11278.2|11273.2|11278.8|11273.8|11276.3|11271.3|0
1600117500000|2020-09-14 21:05:00|11278.3|11273.3|11279.6|11274.6|11279.6|11274.6|11278.3|11273.3|0
1600117800000|2020-09-14 21:10:00|11279.7|11274.7|11279.6|11274.6|11280|11275|11279.6|11274.6|0
1600118100000|2020-09-14 21:15:00|11279.7|11274.7|11281.1|11276.1|11281.5|11276.5|11279.7|11274.7|0
1600118400000|2020-09-14 21:20:00|11281.9|11276.9|11282.1|11277.1|11282.4|11277.4|11281.8|11276.8|0
1600118700000|2020-09-14 21:25:00|11282.2|11277.2|11288.7|11283.7|11288.7|11283.7|11282.2|11277.2|0
1600119000000|2020-09-14 21:30:00|11291.9|11286.9|11289.9|11284.9|11291.9|11286.9|11288.1|11283.1|0
1600119300000|2020-09-14 21:35:00|11290|11285|11289.8|11284.8|11290.4|11285.4|11289.8|11284.8|0
1600119600000|2020-09-14 21:40:00|11290.3|11285.3|11291.1|11286.1|11291.7|11286.7|11290.3|11285.3|0
1600119900000|2020-09-14 21:45:00|11291.8|11286.8|11293.6|11288.6|11295|11290|11291.8|11286.8|0
1600120200000|2020-09-14 21:50:00|11293.2|11288.2|11293.3|11288.3|11293.6|11288.6|11292.6|11287.6|0
1600120500000|2020-09-14 21:55:00|11293.6|11288.6|11285.2|11280.2|11294|11289|11284.8|11279.8|0
1600120800000|2020-09-14 22:00:00|11282.3|11280.3|11293.7|11291.7|11297.8|11295.8|11282.3|11280.3|660
1600121100000|2020-09-14 22:05:00|11294.1|11292.1|11295.7|11293.7|11298.9|11296.9|11293.4|11291.4|187
1600121400000|2020-09-14 22:10:00|11296.8|11294.8|11291.2|11289.2|11297.4|11295.4|11291.2|11289.2|177
1600121700000|2020-09-14 22:15:00|11291.7|11289.7|11306.4|11304.4|11306.9|11304.9|11290.8|11288.8|328
1600122000000|2020-09-14 22:20:00|11306.1|11304.1|11311.2|11309.2|11312.8|11310.8|11303.6|11301.6|446
1600122300000|2020-09-14 22:25:00|11311.4|11309.4|11311.2|11309.2|11312.7|11310.7|11308.9|11306.9|113
1600122600000|2020-09-14 22:30:00|11311.3|11309.3|11312.2|11310.2|11312.6|11310.6|11308.4|11306.4|108
1600122900000|2020-09-14 22:35:00|11312.1|11310.1|11311.8|11309.8|11312.6|11310.6|11309.9|11307.9|74
1600123200000|2020-09-14 22:40:00|11311.9|11309.9|11313.6|11311.6|11313.6|11311.6|11311.1|11309.1|60
1600123500000|2020-09-14 22:45:00|11313.4|11311.4|11310.9|11308.9|11317.9|11315.9|11309.9|11307.9|270
1600123800000|2020-09-14 22:50:00|11312.2|11310.2|11315.3|11313.3|11316.9|11314.9|11311.7|11309.7|89
1600124100000|2020-09-14 22:55:00|11315.2|11313.2|11315.9|11313.9|11316.4|11314.4|11314.2|11312.2|68
1600124400000|2020-09-14 23:00:00|11315.6|11313.6|11310.7|11308.7|11315.9|11313.9|11308.7|11306.7|226
1600124700000|2020-09-14 23:05:00|11310.6|11308.6|11302.6|11300.6|11311.9|11309.9|11302.1|11300.1|159
1600125000000|2020-09-14 23:10:00|11302.7|11300.7|11310.3|11308.3|11311.2|11309.2|11302.7|11300.7|160
1600125300000|2020-09-14 23:15:00|11310.2|11308.2|11304.1|11302.1|11310.2|11308.2|11301.7|11299.7|106
1600125600000|2020-09-14 23:20:00|11304.2|11302.2|11305.3|11303.3|11307.2|11305.2|11303.2|11301.2|103
1600125900000|2020-09-14 23:25:00|11305.1|11303.1|11296.8|11294.8|11305.6|11303.6|11295.8|11293.8|196
1600126200000|2020-09-14 23:30:00|11297.2|11295.2|11297.8|11295.8|11301.1|11299.1|11297.1|11295.1|100
1600126500000|2020-09-14 23:35:00|11297.9|11295.9|11299.7|11297.7|11300.3|11298.3|11296.8|11294.8|86
1600126800000|2020-09-14 23:40:00|11300.6|11298.6|11288.8|11286.8|11301.6|11299.6|11288.4|11286.4|275
1600127100000|2020-09-14 23:45:00|11288.9|11286.9|11287.9|11285.9|11290.8|11288.8|11284.9|11282.9|213
1600127400000|2020-09-14 23:50:00|11287.8|11285.8|11295.8|11293.8|11295.8|11293.8|11287.3|11285.3|161
1600127700000|2020-09-14 23:55:00|11295.9|11293.9|11299.8|11297.8|11300.7|11298.7|11295.1|11293.1|202
1600128000000|2020-09-15 00:00:00|11300.7|11298.7|11307.9|11305.9|11307.9|11305.9|11296.7|11294.7|373
1600128300000|2020-09-15 00:05:00|11307.6|11305.6|11302.7|11300.7|11308.9|11306.9|11302.4|11300.4|229
1600128600000|2020-09-15 00:10:00|11302.6|11300.6|11295.7|11293.7|11305.9|11303.9|11292.3|11290.3|265
1600128900000|2020-09-15 00:15:00|11296.7|11294.7|11283.6|11281.6|11296.9|11294.9|11282.8|11280.8|351
1600129200000|2020-09-15 00:20:00|11283.2|11281.2|11263.1|11261.1|11283.3|11281.3|11259.7|11257.7|878
1600129500000|2020-09-15 00:25:00|11263.2|11261.2|11262.6|11260.6|11266.1|11264.1|11256.7|11254.7|380
1600129800000|2020-09-15 00:30:00|11262.7|11260.7|11255.9|11253.9|11266.9|11264.9|11252.6|11250.6|720
1600130100000|2020-09-15 00:35:00|11256.1|11254.1|11260.9|11258.9|11261.6|11259.6|11255.7|11253.7|196
1600130400000|2020-09-15 00:40:00|11261.2|11259.2|11255.2|11253.2|11261.6|11259.6|11254.4|11252.4|276
1600130700000|2020-09-15 00:45:00|11256.3|11254.3|11253.4|11251.4|11257.2|11255.2|11248.8|11246.8|338
1600131000000|2020-09-15 00:50:00|11253.3|11251.3|11264.8|11262.8|11266.4|11264.4|11252.2|11250.2|459
1600131300000|2020-09-15 00:55:00|11264.9|11262.9|11265.2|11263.2|11267.1|11265.1|11258.7|11256.7|261
1600131600000|2020-09-15 01:00:00|11265.4|11263.4|11258.7|11256.7|11269.8|11267.8|11254.4|11252.4|372
1600131900000|2020-09-15 01:05:00|11259.2|11257.2|11254.6|11252.6|11259.7|11257.7|11249.1|11247.1|359
1600132200000|2020-09-15 01:10:00|11255.3|11253.3|11260.2|11258.2|11266.1|11264.1|11254.4|11252.4|385
1600132500000|2020-09-15 01:15:00|11259.6|11257.6|11275.2|11273.2|11275.3|11273.3|11256.9|11254.9|474
1600132800000|2020-09-15 01:20:00|11275.3|11273.3|11270.1|11268.1|11276.7|11274.7|11269.6|11267.6|463
1600133100000|2020-09-15 01:25:00|11270.6|11268.6|11269.9|11267.9|11272.8|11270.8|11267.7|11265.7|604
1600133400000|2020-09-15 01:30:00|11269.8|11267.8|11270.1|11268.1|11279.1|11277.1|11268.7|11266.7|544
1600133700000|2020-09-15 01:35:00|11270.3|11268.3|11270.7|11268.7|11275.2|11273.2|11263.7|11261.7|331
1600134000000|2020-09-15 01:40:00|11271.1|11269.1|11274.2|11272.2|11276.9|11274.9|11270.9|11268.9|137
1600134300000|2020-09-15 01:45:00|11274.3|11272.3|11282.9|11280.9|11282.9|11280.9|11274.3|11272.3|351
1600134600000|2020-09-15 01:50:00|11283.2|11281.2|11280.6|11278.6|11289.7|11287.7|11279.7|11277.7|545
1600134900000|2020-09-15 01:55:00|11280.4|11278.4|11290.7|11288.7|11292.6|11290.6|11279.7|11277.7|415
1600135200000|2020-09-15 02:00:00|11291.9|11289.9|11294.8|11292.8|11299.1|11297.1|11291.7|11289.7|453
1600135500000|2020-09-15 02:05:00|11295.2|11293.2|11297.6|11295.6|11298.4|11296.4|11293.7|11291.7|296
1600135800000|2020-09-15 02:10:00|11297.4|11295.4|11294.2|11292.2|11297.6|11295.6|11290.3|11288.3|308
1600136100000|2020-09-15 02:15:00|11294.8|11292.8|11299.3|11297.3|11303.1|11301.1|11291.3|11289.3|553
1600136400000|2020-09-15 02:20:00|11299.4|11297.4|11298.2|11296.2|11300.2|11298.2|11292.1|11290.1|220
1600136700000|2020-09-15 02:25:00|11298.3|11296.3|11296.3|11294.3|11298.8|11296.8|11295.4|11293.4|99
1600137000000|2020-09-15 02:30:00|11296.8|11294.8|11298.2|11296.2|11302.2|11300.2|11293.9|11291.9|194
1600137300000|2020-09-15 02:35:00|11298.1|11296.1|11291.4|11289.4|11298.1|11296.1|11290.7|11288.7|169
1600137600000|2020-09-15 02:40:00|11291.6|11289.6|11293.4|11291.4|11296.8|11294.8|11291.3|11289.3|110
1600137900000|2020-09-15 02:45:00|11293.9|11291.9|11290.7|11288.7|11295.7|11293.7|11288.2|11286.2|238
1600138200000|2020-09-15 02:50:00|11290.8|11288.8|11290.7|11288.7|11293.2|11291.2|11289.3|11287.3|125
1600138500000|2020-09-15 02:55:00|11290.8|11288.8|11299.3|11297.3|11300.7|11298.7|11290.3|11288.3|251
1600138800000|2020-09-15 03:00:00|11299.8|11297.8|11305.9|11303.9|11305.9|11303.9|11299.6|11297.6|189
1600139100000|2020-09-15 03:05:00|11305.8|11303.8|11305.8|11303.8|11305.8|11303.8|11301.3|11299.3|135
1600139400000|2020-09-15 03:10:00|11305.9|11303.9|11304.8|11302.8|11307.3|11305.3|11303.9|11301.9|99
1600139700000|2020-09-15 03:15:00|11304.9|11302.9|11306.1|11304.1|11306.1|11304.1|11302.9|11300.9|62
1600140000000|2020-09-15 03:20:00|11306.2|11304.2|11307.4|11305.4|11309.2|11307.2|11302.1|11300.1|234
1600140300000|2020-09-15 03:25:00|11306.3|11304.3|11309.1|11307.1|11309.2|11307.2|11305.8|11303.8|140
1600140600000|2020-09-15 03:30:00|11309.3|11307.3|11303.4|11301.4|11309.3|11307.3|11302.4|11300.4|177
1600140900000|2020-09-15 03:35:00|11303.1|11301.1|11302.4|11300.4|11303.1|11301.1|11298.4|11296.4|160
1600141200000|2020-09-15 03:40:00|11302.6|11300.6|11301.1|11299.1|11303.7|11301.7|11300.1|11298.1|59
1600141500000|2020-09-15 03:45:00|11300.8|11298.8|11301.8|11299.8|11302.8|11300.8|11298.2|11296.2|122
1600141800000|2020-09-15 03:50:00|11301.6|11299.6|11303.4|11301.4|11304.6|11302.6|11300.7|11298.7|51
1600142100000|2020-09-15 03:55:00|11304.3|11302.3|11303.6|11301.6|11305.3|11303.3|11302.7|11300.7|68
1600142400000|2020-09-15 04:00:00|11303.4|11301.4|11300.1|11298.1|11303.4|11301.4|11299.2|11297.2|122
1600142700000|2020-09-15 04:05:00|11300.3|11298.3|11301.9|11299.9|11302.9|11300.9|11300.3|11298.3|74
1600143000000|2020-09-15 04:10:00|11301.6|11299.6|11308.2|11306.2|11308.9|11306.9|11301.6|11299.6|237
1600143300000|2020-09-15 04:15:00|11307.7|11305.7|11306.4|11304.4|11308.6|11306.6|11305.7|11303.7|131
1600143600000|2020-09-15 04:20:00|11306.7|11304.7|11309.8|11307.8|11309.8|11307.8|11305.6|11303.6|149
1600143900000|2020-09-15 04:25:00|11309.7|11307.7|11317.2|11315.2|11318.9|11316.9|11309.1|11307.1|403
1600144200000|2020-09-15 04:30:00|11317.1|11315.1|11315.6|11313.6|11317.6|11315.6|11314.6|11312.6|191
1600144500000|2020-09-15 04:35:00|11315.4|11313.4|11315.2|11313.2|11315.9|11313.9|11313.7|11311.7|102
1600144800000|2020-09-15 04:40:00|11315.3|11313.3|11322.7|11320.7|11324.7|11322.7|11315.3|11313.3|245
1600145100000|2020-09-15 04:45:00|11322.6|11320.6|11320.9|11318.9|11322.9|11320.9|11319.9|11317.9|119
1600145400000|2020-09-15 04:50:00|11320.4|11318.4|11322.8|11320.8|11322.8|11320.8|11317.7|11315.7|117
1600145700000|2020-09-15 04:55:00|11322.7|11320.7|11329.6|11327.6|11331.2|11329.2|11320.8|11318.8|291
1600146000000|2020-09-15 05:00:00|11329.1|11327.1|11329.9|11327.9|11333.9|11331.9|11329.1|11327.1|263
1600146300000|2020-09-15 05:05:00|11330.2|11328.2|11327.3|11325.3|11331.9|11329.9|11325.9|11323.9|340
1600146600000|2020-09-15 05:10:00|11327.4|11325.4|11322.4|11320.4|11329.8|11327.8|11321.4|11319.4|292
1600146900000|2020-09-15 05:15:00|11322.2|11320.2|11323.4|11321.4|11324.4|11322.4|11320.3|11318.3|163
1600147200000|2020-09-15 05:20:00|11323.3|11321.3|11324.3|11322.3|11325.2|11323.2|11322.1|11320.1|88
1600147500000|2020-09-15 05:25:00|11324.7|11322.7|11325.4|11323.4|11327.2|11325.2|11323.7|11321.7|279
1600147800000|2020-09-15 05:30:00|11325.7|11323.7|11326.2|11324.2|11329.4|11327.4|11324.3|11322.3|224
1600148100000|2020-09-15 05:35:00|11326.1|11324.1|11318.8|11316.8|11326.4|11324.4|11317.3|11315.3|319
1600148400000|2020-09-15 05:40:00|11318.7|11316.7|11315.8|11313.8|11319.8|11317.8|11311.6|11309.6|405
1600148700000|2020-09-15 05:45:00|11315.6|11313.6|11326.8|11324.8|11327.1|11325.1|11314.9|11312.9|306
1600149000000|2020-09-15 05:50:00|11326.3|11324.3|11326.7|11324.7|11327.9|11325.9|11321.6|11319.6|186
1600149300000|2020-09-15 05:55:00|11326.3|11324.3|11332.8|11330.8|11333.4|11331.4|11325.6|11323.6|238
1600149600000|2020-09-15 06:00:00|11333.2|11331.2|11336.7|11334.7|11337.4|11335.4|11323.8|11321.8|566
1600149900000|2020-09-15 06:05:00|11336.6|11334.6|11338.8|11336.8|11343.8|11341.8|11335.2|11333.2|759
1600150200000|2020-09-15 06:10:00|11338.7|11336.7|11337.2|11335.2|11340.4|11338.4|11335.7|11333.7|905
1600150500000|2020-09-15 06:15:00|11337.1|11335.1|11332.8|11330.8|11339.7|11337.7|11332.1|11330.1|379
1600150800000|2020-09-15 06:20:00|11332.9|11330.9|11338.1|11336.1|11338.4|11336.4|11332.8|11330.8|178
1600151100000|2020-09-15 06:25:00|11337.9|11335.9|11336.3|11334.3|11338.8|11336.8|11334.2|11332.2|61
1600151400000|2020-09-15 06:30:00|11336.2|11334.2|11331.4|11329.4|11336.4|11334.4|11328.9|11326.9|232
1600151700000|2020-09-15 06:35:00|11331.6|11329.6|11330.3|11328.3|11332.6|11330.6|11329.8|11327.8|103
1600152000000|2020-09-15 06:40:00|11330.4|11328.4|11329.6|11327.6|11332.7|11330.7|11323.2|11321.2|252
1600152300000|2020-09-15 06:45:00|11329.3|11327.3|11325.7|11323.7|11329.3|11327.3|11323.4|11321.4|289
1600152600000|2020-09-15 06:50:00|11325.3|11323.3|11326.7|11324.7|11326.7|11324.7|11318.7|11316.7|222
1600152900000|2020-09-15 06:55:00|11326.1|11324.1|11323.2|11321.2|11326.3|11324.3|11317.4|11315.4|304
1600153200000|2020-09-15 07:00:00|11322.3|11320.3|11324.3|11322.3|11329.3|11327.3|11319.8|11317.8|452
1600153500000|2020-09-15 07:05:00|11323.8|11321.8|11317.7|11315.7|11327.8|11325.8|11314.6|11312.6|550
1600153800000|2020-09-15 07:10:00|11317.8|11315.8|11310.7|11308.7|11318.8|11316.8|11307.7|11305.7|549
1600154100000|2020-09-15 07:15:00|11310.2|11308.2|11322.6|11320.6|11322.9|11320.9|11308.3|11306.3|332
1600154400000|2020-09-15 07:20:00|11322.4|11320.4|11332.9|11330.9|11336.1|11334.1|11321.4|11319.4|456
1600154700000|2020-09-15 07:25:00|11332.3|11330.3|11327.3|11325.3|11333.4|11331.4|11324.7|11322.7|262
1600155000000|2020-09-15 07:30:00|11326.6|11324.6|11324.4|11322.4|11330.7|11328.7|11320.8|11318.8|480
1600155300000|2020-09-15 07:35:00|11324.7|11322.7|11328.6|11326.6|11332.8|11330.8|11321.6|11319.6|365
1600155600000|2020-09-15 07:40:00|11328.4|11326.4|11323.1|11321.1|11329.2|11327.2|11321.9|11319.9|281
1600155900000|2020-09-15 07:45:00|11322.8|11320.8|11322.1|11320.1|11324.7|11322.7|11313.3|11311.3|362
1600156200000|2020-09-15 07:50:00|11321.2|11319.2|11331.3|11329.3|11331.3|11329.3|11318.9|11316.9|478
1600156500000|2020-09-15 07:55:00|11331.6|11329.6|11330.1|11328.1|11331.8|11329.8|11322.3|11320.3|264
1600156800000|2020-09-15 08:00:00|11330.3|11328.3|11341.6|11339.6|11347.8|11345.8|11327.7|11325.7|1165
1600157100000|2020-09-15 08:05:00|11341.4|11339.4|11342.9|11340.9|11346.1|11344.1|11337.4|11335.4|432
1600157400000|2020-09-15 08:10:00|11342.3|11340.3|11334.8|11332.8|11345.3|11343.3|11332.1|11330.1|446
1600157700000|2020-09-15 08:15:00|11334.9|11332.9|11338.7|11336.7|11339.1|11337.1|11330.4|11328.4|445
1600158000000|2020-09-15 08:20:00|11339.3|11337.3|11342.3|11340.3|11343.9|11341.9|11336.8|11334.8|356
1600158300000|2020-09-15 08:25:00|11342.4|11340.4|11340.3|11338.3|11344.3|11342.3|11337.6|11335.6|360
1600158600000|2020-09-15 08:30:00|11340.1|11338.1|11338.2|11336.2|11342.6|11340.6|11337.1|11335.1|382
1600158900000|2020-09-15 08:35:00|11338.1|11336.1|11345.9|11343.9|11350.4|11348.4|11337.3|11335.3|625
1600159200000|2020-09-15 08:40:00|11345.8|11343.8|11349.3|11347.3|11351.6|11349.6|11345.6|11343.6|563
1600159500000|2020-09-15 08:45:00|11349.2|11347.2|11354.8|11352.8|11354.8|11352.8|11347.6|11345.6|724
1600159800000|2020-09-15 08:50:00|11354.9|11352.9|11350.7|11348.7|11354.9|11352.9|11349.6|11347.6|404
1600160100000|2020-09-15 08:55:00|11352.3|11350.3|11350.4|11348.4|11352.9|11350.9|11348.7|11346.7|511
1600160400000|2020-09-15 09:00:00|11350.3|11348.3|11360.1|11358.1|11360.7|11358.7|11348.7|11346.7|429
1600160700000|2020-09-15 09:05:00|11360.2|11358.2|11368.2|11366.2|11369.4|11367.4|11356.1|11354.1|468
1600161000000|2020-09-15 09:10:00|11368.3|11366.3|11366.4|11364.4|11370.7|11368.7|11362.8|11360.8|429
1600161300000|2020-09-15 09:15:00|11366.3|11364.3|11364.4|11362.4|11368.2|11366.2|11361.8|11359.8|491
1600161600000|2020-09-15 09:20:00|11364.3|11362.3|11374.3|11372.3|11377.4|11375.4|11363.4|11361.4|670
1600161900000|2020-09-15 09:25:00|11374.1|11372.1|11384.9|11382.9|11386.6|11384.6|11373.1|11371.1|917
1600162200000|2020-09-15 09:30:00|11385.2|11383.2|11382.9|11380.9|11389.4|11387.4|11382.9|11380.9|753
1600162500000|2020-09-15 09:35:00|11382.6|11380.6|11385.9|11383.9|11387.1|11385.1|11382.1|11380.1|393
1600162800000|2020-09-15 09:40:00|11386.2|11384.2|11388.6|11386.6|11391.2|11389.2|11384.9|11382.9|531
1600163100000|2020-09-15 09:45:00|11388.8|11386.8|11398.9|11396.9|11401.4|11399.4|11386.1|11384.1|1129
1600163400000|2020-09-15 09:50:00|11398.2|11396.2|11394.4|11392.4|11399.6|11397.6|11392.7|11390.7|395
1600163700000|2020-09-15 09:55:00|11394.3|11392.3|11392.6|11390.6|11398.9|11396.9|11388.6|11386.6|686
1600164000000|2020-09-15 10:00:00|11392.8|11390.8|11384.2|11382.2|11394.4|11392.4|11383.4|11381.4|644
1600164300000|2020-09-15 10:05:00|11384.8|11382.8|11384.1|11382.1|11386.9|11384.9|11381.4|11379.4|518
1600164600000|2020-09-15 10:10:00|11384.6|11382.6|11386.9|11384.9|11387.6|11385.6|11383.8|11381.8|293
1600164900000|2020-09-15 10:15:00|11386.4|11384.4|11379.2|11377.2|11388.2|11386.2|11377.7|11375.7|426
1600165200000|2020-09-15 10:20:00|11379.6|11377.6|11373.6|11371.6|11380.9|11378.9|11371.2|11369.2|536
1600165500000|2020-09-15 10:25:00|11373.8|11371.8|11373.8|11371.8|11376.6|11374.6|11370.2|11368.2|528
1600165800000|2020-09-15 10:30:00|11373.7|11371.7|11374.3|11372.3|11377.2|11375.2|11368.4|11366.4|426
1600166100000|2020-09-15 10:35:00|11374.1|11372.1|11371.4|11369.4|11376.7|11374.7|11370.1|11368.1|365
1600166400000|2020-09-15 10:40:00|11371.6|11369.6|11378.8|11376.8|11379.7|11377.7|11369.6|11367.6|543
1600166700000|2020-09-15 10:45:00|11378.4|11376.4|11382.2|11380.2|11382.3|11380.3|11375.7|11373.7|311
1600167000000|2020-09-15 10:50:00|11382.8|11380.8|11389.3|11387.3|11391.9|11389.9|11379.4|11377.4|534
1600167300000|2020-09-15 10:55:00|11388.4|11386.4|11388.8|11386.8|11390.9|11388.9|11386.8|11384.8|257
1600167600000|2020-09-15 11:00:00|11387.9|11385.9|11387.2|11385.2|11391.7|11389.7|11380.9|11378.9|453
1600167900000|2020-09-15 11:05:00|11387.4|11385.4|11391.1|11389.1|11396.6|11394.6|11386.8|11384.8|389
1600168200000|2020-09-15 11:10:00|11391.2|11389.2|11385.9|11383.9|11393.7|11391.7|11385.6|11383.6|406
1600168500000|2020-09-15 11:15:00|11385.8|11383.8|11391.8|11389.8|11393.6|11391.6|11385.3|11383.3|368
1600168800000|2020-09-15 11:20:00|11391.9|11389.9|11388.4|11386.4|11398.4|11396.4|11387.4|11385.4|448
1600169100000|2020-09-15 11:25:00|11388.3|11386.3|11395.8|11393.8|11397.8|11395.8|11384.9|11382.9|2006
1600169400000|2020-09-15 11:30:00|11395.9|11393.9|11407.2|11405.2|11413.9|11411.9|11394.1|11392.1|1679
1600169700000|2020-09-15 11:35:00|11407.3|11405.3|11413.2|11411.2|11413.7|11411.7|11406.6|11404.6|408
1600170000000|2020-09-15 11:40:00|11413.3|11411.3|11403.9|11401.9|11414.7|11412.7|11401.9|11399.9|1008
1600170300000|2020-09-15 11:45:00|11404.6|11402.6|11402.9|11400.9|11409.2|11407.2|11402.4|11400.4|993
1600170600000|2020-09-15 11:50:00|11402.6|11400.6|11400.1|11398.1|11403.1|11401.1|11398.9|11396.9|538
1600170900000|2020-09-15 11:55:00|11400.2|11398.2|11399.2|11397.2|11405.1|11403.1|11396.4|11394.4|411
1600171200000|2020-09-15 12:00:00|11399.3|11397.3|11402.8|11400.8|11407.6|11405.6|11397.4|11395.4|693
1600171500000|2020-09-15 12:05:00|11402.7|11400.7|11406.9|11404.9|11409.3|11407.3|11399.4|11397.4|478
1600171800000|2020-09-15 12:10:00|11407.1|11405.1|11410.3|11408.3|11412.3|11410.3|11402.9|11400.9|1999
1600172100000|2020-09-15 12:15:00|11410.2|11408.2|11404.7|11402.7|11412.7|11410.7|11400.8|11398.8|2350
1600172400000|2020-09-15 12:20:00|11404.6|11402.6|11401.7|11399.7|11407.3|11405.3|11400.3|11398.3|534
1600172700000|2020-09-15 12:25:00|11401.6|11399.6|11407.9|11405.9|11409.4|11407.4|11399.6|11397.6|1741
1600173000000|2020-09-15 12:30:00|11408.7|11406.7|11418.7|11416.7|11420.3|11418.3|11405.4|11403.4|1288
1600173300000|2020-09-15 12:35:00|11418.3|11416.3|11418.9|11416.9|11420.2|11418.2|11404.6|11402.6|2166
1600173600000|2020-09-15 12:40:00|11418.8|11416.8|11425.2|11423.2|11427.1|11425.1|11418.1|11416.1|985
1600173900000|2020-09-15 12:45:00|11425.1|11423.1|11418.8|11416.8|11428.3|11426.3|11417.2|11415.2|2713
1600174200000|2020-09-15 12:50:00|11418.7|11416.7|11419.3|11417.3|11420.7|11418.7|11415.7|11413.7|810
1600174500000|2020-09-15 12:55:00|11419.4|11417.4|11416.1|11414.1|11423.3|11421.3|11407.6|11405.6|1868
1600174800000|2020-09-15 13:00:00|11414.8|11412.8|11424.3|11422.3|11424.8|11422.8|11413.6|11411.6|1129
1600175100000|2020-09-15 13:05:00|11423.8|11421.8|11424.6|11422.6|11430.9|11428.9|11420.6|11418.6|1817
1600175400000|2020-09-15 13:10:00|11424.7|11422.7|11423.8|11421.8|11429.1|11427.1|11421.6|11419.6|941
1600175700000|2020-09-15 13:15:00|11423.6|11421.6|11432.7|11430.7|11433.1|11431.1|11421.8|11419.8|1532
1600176000000|2020-09-15 13:20:00|11432.4|11430.4|11428.3|11426.3|11437.3|11435.3|11428.1|11426.1|2909
1600176300000|2020-09-15 13:25:00|11428.2|11426.2|11434.3|11432.3|11434.7|11432.7|11423.6|11421.6|4018
1600176600000|2020-09-15 13:30:00|11433.8|11432.8|11422.9|11421.9|11439.3|11438.3|11415.1|11414.1|15782
1600176900000|2020-09-15 13:35:00|11423.1|11422.1|11451.8|11450.8|11453.6|11452.6|11416.6|11415.6|13556
1600177200000|2020-09-15 13:40:00|11451.3|11450.3|11445.3|11444.3|11462.6|11461.6|11445.1|11444.1|10405
1600177500000|2020-09-15 13:45:00|11445.4|11444.4|11454.2|11453.2|11463.4|11462.4|11437.1|11436.1|8547
1600177800000|2020-09-15 13:50:00|11453.4|11452.4|11472.1|11471.1|11473.3|11472.3|11447.2|11446.2|7875
1600178100000|2020-09-15 13:55:00|11471.3|11470.3|11482.4|11481.4|11482.7|11481.7|11467.3|11466.3|7910
1600178400000|2020-09-15 14:00:00|11482.6|11481.6|11471.6|11470.6|11486.3|11485.3|11471.3|11470.3|6255
1600178700000|2020-09-15 14:05:00|11471.8|11470.8|11468.3|11467.3|11475.6|11474.6|11455.3|11454.3|6686
1600179000000|2020-09-15 14:10:00|11470.1|11469.1|11449.4|11448.4|11479.9|11478.9|11444|11443|9085
1600179300000|2020-09-15 14:15:00|11449.8|11448.8|11431.1|11430.1|11454.6|11453.6|11430.4|11429.4|6657
1600179600000|2020-09-15 14:20:00|11430.8|11429.8|11414.6|11413.6|11439.6|11438.6|11412.6|11411.6|8288
1600179900000|2020-09-15 14:25:00|11414.1|11413.1|11439.3|11438.3|11442.1|11441.1|11412.8|11411.8|6890
1600180200000|2020-09-15 14:30:00|11439|11438|11438.9|11437.9|11445.6|11444.6|11426.1|11425.1|6031
1600180500000|2020-09-15 14:35:00|11438.6|11437.6|11421.1|11420.1|11453.4|11452.4|11415.6|11414.6|7539
1600180800000|2020-09-15 14:40:00|11421|11420|11391.5|11390.5|11421.6|11420.6|11385|11384|9530
1600181100000|2020-09-15 14:45:00|11391.9|11390.9|11411.6|11410.6|11412.3|11411.3|11389.6|11388.6|5719
1600181400000|2020-09-15 14:50:00|11411.5|11410.5|11425.4|11424.4|11427.6|11426.6|11401|11400|6191
1600181700000|2020-09-15 14:55:00|11424.9|11423.9|11435.4|11434.4|11436.1|11435.1|11418.6|11417.6|5803
1600182000000|2020-09-15 15:00:00|11435.1|11434.1|11452.4|11451.4|11453.3|11452.3|11428.1|11427.1|6280
1600182300000|2020-09-15 15:05:00|11453.4|11452.4|11460.4|11459.4|11460.4|11459.4|11448.4|11447.4|5249
1600182600000|2020-09-15 15:10:00|11461.9|11460.9|11454.9|11453.9|11466.1|11465.1|11453.5|11452.5|4275
1600182900000|2020-09-15 15:15:00|11455.4|11454.4|11452.5|11451.5|11460.9|11459.9|11442.4|11441.4|4637
1600183200000|2020-09-15 15:20:00|11452.1|11451.1|11446|11445|11455.3|11454.3|11443.3|11442.3|3768
1600183500000|2020-09-15 15:25:00|11445.9|11444.9|11455.9|11454.9|11459.9|11458.9|11439.1|11438.1|4339
1600183800000|2020-09-15 15:30:00|11455.6|11454.6|11470.8|11469.8|11475.9|11474.9|11454.9|11453.9|4279
1600184100000|2020-09-15 15:35:00|11470.4|11469.4|11472.9|11471.9|11476.1|11475.1|11463|11462|3338
1600184400000|2020-09-15 15:40:00|11473.1|11472.1|11463.1|11462.1|11475.6|11474.6|11462.3|11461.3|3968
1600184700000|2020-09-15 15:45:00|11463.3|11462.3|11459.9|11458.9|11467.4|11466.4|11453.9|11452.9|3560
1600185000000|2020-09-15 15:50:00|11459.6|11458.6|11446.1|11445.1|11462.4|11461.4|11440.1|11439.1|4182
1600185300000|2020-09-15 15:55:00|11447.4|11446.4|11459.6|11458.6|11462.1|11461.1|11447.4|11446.4|3136
1600185600000|2020-09-15 16:00:00|11459.9|11458.9|11477.9|11476.9|11482.6|11481.6|11457.9|11456.9|4227
1600185900000|2020-09-15 16:05:00|11477.3|11476.3|11471.1|11470.1|11482.9|11481.9|11466.3|11465.3|4679
1600186200000|2020-09-15 16:10:00|11470.9|11469.9|11470.9|11469.9|11474.4|11473.4|11461.5|11460.5|3416
1600186500000|2020-09-15 16:15:00|11470.6|11469.6|11476.4|11475.4|11477.1|11476.1|11468.4|11467.4|2055
1600186800000|2020-09-15 16:20:00|11476.6|11475.6|11467.6|11466.6|11479.9|11478.9|11466.6|11465.6|2678
1600187100000|2020-09-15 16:25:00|11467.9|11466.9|11475.1|11474.1|11479.1|11478.1|11459.1|11458.1|3808
1600187400000|2020-09-15 16:30:00|11474.9|11473.9|11469.9|11468.9|11481.6|11480.6|11468.9|11467.9|5224
1600187700000|2020-09-15 16:35:00|11470|11469|11473|11472|11476.1|11475.1|11464.6|11463.6|2825
1600188000000|2020-09-15 16:40:00|11472.9|11471.9|11487.9|11486.9|11490.9|11489.9|11472.9|11471.9|3477
1600188300000|2020-09-15 16:45:00|11488|11487|11479.6|11478.6|11488.6|11487.6|11478.8|11477.8|2180
1600188600000|2020-09-15 16:50:00|11479.5|11478.5|11487.5|11486.5|11488.1|11487.1|11475.4|11474.4|2205
1600188900000|2020-09-15 16:55:00|11487.9|11486.9|11487.3|11486.3|11492.4|11491.4|11480.1|11479.1|2722
1600189200000|2020-09-15 17:00:00|11487.1|11486.1|11475.9|11474.9|11497.9|11496.9|11471.9|11470.9|5398
1600189500000|2020-09-15 17:05:00|11475.8|11474.8|11485.4|11484.4|11490.1|11489.1|11473.4|11472.4|2709
1600189800000|2020-09-15 17:10:00|11484.9|11483.9|11485.4|11484.4|11495.5|11494.5|11484.1|11483.1|2131
1600190100000|2020-09-15 17:15:00|11485.6|11484.6|11487.1|11486.1|11494.4|11493.4|11483.4|11482.4|2438
1600190400000|2020-09-15 17:20:00|11487|11486|11480.6|11479.6|11490.8|11489.8|11468.9|11467.9|5270
1600190700000|2020-09-15 17:25:00|11480.8|11479.8|11477.9|11476.9|11484.6|11483.6|11473.6|11472.6|2457
1600191000000|2020-09-15 17:30:00|11478|11477|11481|11480|11481.1|11480.1|11468.6|11467.6|2872
1600191300000|2020-09-15 17:35:00|11481.1|11480.1|11481.8|11480.8|11487|11486|11475.9|11474.9|2246
1600191600000|2020-09-15 17:40:00|11481.6|11480.6|11482.4|11481.4|11486.4|11485.4|11475.6|11474.6|2272
1600191900000|2020-09-15 17:45:00|11482.5|11481.5|11483.5|11482.5|11485.2|11484.2|11475.4|11474.4|2200
1600192200000|2020-09-15 17:50:00|11483.4|11482.4|11480.5|11479.5|11484.7|11483.7|11476.4|11475.4|1879
1600192500000|2020-09-15 17:55:00|11480.4|11479.4|11467.8|11466.8|11484.7|11483.7|11465.4|11464.4|3677
1600192800000|2020-09-15 18:00:00|11467.7|11466.7|11448|11447|11472.2|11471.2|11442.9|11441.9|5846
1600193100000|2020-09-15 18:05:00|11448.2|11447.2|11426.9|11425.9|11453.7|11452.7|11420.7|11419.7|5977
1600193400000|2020-09-15 18:10:00|11426.7|11425.7|11445|11444|11445|11444|11426.7|11425.7|5680
1600193700000|2020-09-15 18:15:00|11445.4|11444.4|11439.2|11438.2|11447.2|11446.2|11436.3|11435.3|3354
1600194000000|2020-09-15 18:20:00|11439.7|11438.7|11446.8|11445.8|11448.8|11447.8|11430.2|11429.2|4353
1600194300000|2020-09-15 18:25:00|11446.9|11445.9|11444.2|11443.2|11447.4|11446.4|11428.3|11427.3|5730
1600194600000|2020-09-15 18:30:00|11444.3|11443.3|11429.9|11428.9|11444.9|11443.9|11419.3|11418.3|4971
1600194900000|2020-09-15 18:35:00|11430.4|11429.4|11442|11441|11445.7|11444.7|11430.2|11429.2|3802
1600195200000|2020-09-15 18:40:00|11441.9|11440.9|11451.2|11450.2|11456.4|11455.4|11441.4|11440.4|4680
1600195500000|2020-09-15 18:45:00|11450.2|11449.2|11457.9|11456.9|11458.7|11457.7|11448.9|11447.9|2835
1600195800000|2020-09-15 18:50:00|11457.7|11456.7|11462.9|11461.9|11464.9|11463.9|11454.7|11453.7|2667
1600196100000|2020-09-15 18:55:00|11463.4|11462.4|11456.7|11455.7|11464.9|11463.9|11447.7|11446.7|4533
1600196400000|2020-09-15 19:00:00|11456.8|11455.8|11433|11432|11458.7|11457.7|11432.5|11431.5|4712
1600196700000|2020-09-15 19:05:00|11433.3|11432.3|11408.9|11407.9|11433.7|11432.7|11393.5|11392.5|8888
1600197000000|2020-09-15 19:10:00|11408.7|11407.7|11401.7|11400.7|11416.4|11415.4|11399.4|11398.4|5262
1600197300000|2020-09-15 19:15:00|11401.2|11400.2|11410.7|11409.7|11416.9|11415.9|11399.9|11398.9|4753
1600197600000|2020-09-15 19:20:00|11410.5|11409.5|11404.7|11403.7|11413|11412|11394.2|11393.2|5486
1600197900000|2020-09-15 19:25:00|11405.7|11404.7|11425|11424|11428.2|11427.2|11400.2|11399.2|7116
1600198200000|2020-09-15 19:30:00|11424.5|11423.5|11390|11389|11430.5|11429.5|11381.2|11380.2|7584
1600198500000|2020-09-15 19:35:00|11389.7|11388.7|11379.7|11378.7|11401.7|11400.7|11368.5|11367.5|7234
1600198800000|2020-09-15 19:40:00|11380.5|11379.5|11382.2|11381.2|11394.2|11393.2|11366.2|11365.2|7822
1600199100000|2020-09-15 19:45:00|11382.7|11381.7|11407.6|11406.6|11408|11407|11375.2|11374.2|5132
1600199400000|2020-09-15 19:50:00|11407|11406|11436|11435|11439.1|11438.1|11396.1|11395.1|7109
1600199700000|2020-09-15 19:55:00|11435.3|11434.3|11440|11439|11446|11445|11430.5|11429.5|9396
1600200000000|2020-09-15 20:00:00|11440.5|11438.5|11463.1|11461.1|11464.7|11462.7|11438.7|11436.7|5524
1600200300000|2020-09-15 20:05:00|11463|11461|11470.5|11468.5|11476.8|11474.8|11461|11459|2763
1600200600000|2020-09-15 20:10:00|11470.8|11468.8|11469.7|11464.7|11470.8|11468.8|11464|11462|2131
1600200900000|2020-09-15 20:15:00|11469.4|11464.4|11464.9|11459.9|11469.8|11464.8|11464.9|11459.9|0
1600201200000|2020-09-15 20:20:00|11464.3|11459.3|11464.8|11459.8|11465.2|11460.2|11463.8|11458.8|0
1600201500000|2020-09-15 20:25:00|11464.7|11459.7|11465.7|11460.7|11466.5|11461.5|11464.3|11459.3|0
1600201800000|2020-09-15 20:30:00|11466.2|11461.2|11466|11464|11469.7|11467.7|11464.5|11461.2|668
1600202100000|2020-09-15 20:35:00|11465.7|11463.7|11466.5|11464.5|11469.2|11467.2|11464.7|11462.7|455
1600202400000|2020-09-15 20:40:00|11467.2|11465.2|11463.2|11461.2|11469|11467|11460.2|11458.2|409
1600202700000|2020-09-15 20:45:00|11463.5|11461.5|11464.7|11462.7|11465|11463|11459|11457|411
1600203000000|2020-09-15 20:50:00|11464|11462|11466.2|11464.2|11466.5|11464.5|11463.2|11461.2|248
1600203300000|2020-09-15 20:55:00|11466|11464|11464.7|11459.7|11468|11466|11462.7|11459.7|418
1600203600000|2020-09-15 21:00:00|11465.1|11460.1|11464.1|11459.1|11466.1|11461.1|11463.3|11458.3|0
1600203900000|2020-09-15 21:05:00|11464.2|11459.2|11463.9|11458.9|11464.2|11459.2|11463.9|11458.9|0
1600204200000|2020-09-15 21:10:00|11463.8|11458.8|11466.2|11461.2|11466.4|11461.4|11463.8|11458.8|0
1600204500000|2020-09-15 21:15:00|11466.3|11461.3|11467.8|11462.8|11468|11463|11466.3|11461.3|0
1600204800000|2020-09-15 21:20:00|11467.9|11462.9|11468.3|11463.3|11468.4|11463.4|11466.6|11461.6|0
1600205100000|2020-09-15 21:25:00|11467.6|11462.6|11468.2|11463.2|11469.3|11464.3|11467.4|11462.4|0
1600205400000|2020-09-15 21:30:00|11468.3|11463.3|11468.3|11463.3|11469|11464|11468.3|11463.3|0
1600205700000|2020-09-15 21:35:00|11468.5|11463.5|11467.3|11462.3|11468.5|11463.5|11467.2|11462.2|0
1600206000000|2020-09-15 21:40:00|11467.4|11462.4|11467.4|11462.4|11467.7|11462.7|11467.2|11462.2|0
1600206300000|2020-09-15 21:45:00|11467.3|11462.3|11467.6|11462.6|11468.7|11463.7|11467.3|11462.3|0
1600206600000|2020-09-15 21:50:00|11469.1|11464.1|11468.1|11463.1|11469.6|11464.6|11467.9|11462.9|0
1600206900000|2020-09-15 21:55:00|11468.3|11463.3|11469|11464|11469|11464|11467.9|11462.9|0
1600207200000|2020-09-15 22:00:00|11466.2|11464.2|11475.8|11473.8|11479.6|11477.6|11466.2|11464.2|502
1600207500000|2020-09-15 22:05:00|11476|11474|11475.5|11473.5|11478.3|11476.3|11474.6|11472.6|408
1600207800000|2020-09-15 22:10:00|11475.3|11473.3|11475.6|11473.6|11476|11474|11473|11471|144
1600208100000|2020-09-15 22:15:00|11475.5|11473.5|11473.1|11471.1|11477.3|11475.3|11472.2|11470.2|159
1600208400000|2020-09-15 22:20:00|11473.5|11471.5|11475.3|11473.3|11477|11475|11473.2|11471.2|153
1600208700000|2020-09-15 22:25:00|11475.5|11473.5|11475.7|11473.7|11476.2|11474.2|11475.1|11473.1|67
1600209000000|2020-09-15 22:30:00|11475.6|11473.6|11474.2|11472.2|11477.1|11475.1|11472.7|11470.7|115
1600209300000|2020-09-15 22:35:00|11473.7|11471.7|11467.7|11465.7|11474.5|11472.5|11462.5|11460.5|471
1600209600000|2020-09-15 22:40:00|11467.8|11465.8|11468|11466|11470.8|11468.8|11466.7|11464.7|158
1600209900000|2020-09-15 22:45:00|11467.8|11465.8|11469.3|11467.3|11470.5|11468.5|11467.2|11465.2|59
1600210200000|2020-09-15 22:50:00|11469.1|11467.1|11469|11467|11471.1|11469.1|11467.1|11465.1|135
1600210500000|2020-09-15 22:55:00|11469.3|11467.3|11471.2|11469.2|11471.2|11469.2|11467.5|11465.5|56
1600210800000|2020-09-15 23:00:00|11471.3|11469.3|11470.2|11468.2|11472.5|11470.5|11469.6|11467.6|103
1600211100000|2020-09-15 23:05:00|11470.3|11468.3|11465.5|11463.5|11470.3|11468.3|11465.1|11463.1|94
1600211400000|2020-09-15 23:10:00|11465.1|11463.1|11458.7|11456.7|11465.1|11463.1|11455.5|11453.5|545
1600211700000|2020-09-15 23:15:00|11459.6|11457.6|11451.5|11449.5|11461|11459|11450.8|11448.8|428
1600212000000|2020-09-15 23:20:00|11451.3|11449.3|11440.7|11438.7|11451.5|11449.5|11440.2|11438.2|852
1600212300000|2020-09-15 23:25:00|11440.8|11438.8|11441.8|11439.8|11446|11444|11438.2|11436.2|943
1600212600000|2020-09-15 23:30:00|11442|11440|11432|11430|11442.7|11440.7|11428|11426|686
1600212900000|2020-09-15 23:35:00|11432.1|11430.1|11429.2|11427.2|11436.6|11434.6|11424.5|11422.5|520
1600213200000|2020-09-15 23:40:00|11429.1|11427.1|11431.5|11429.5|11432|11430|11425.3|11423.3|566
1600213500000|2020-09-15 23:45:00|11431.2|11429.2|11427.2|11425.2|11434.7|11432.7|11419.1|11417.1|691
1600213800000|2020-09-15 23:50:00|11427.1|11425.1|11433.8|11431.8|11436.7|11434.7|11426.3|11424.3|492
1600214100000|2020-09-15 23:55:00|11434|11432|11437.8|11435.8|11440.6|11438.6|11433.5|11431.5|324
1600214400000|2020-09-16 00:00:00|11437.7|11435.7|11439|11437|11439.8|11437.8|11429.3|11427.3|561
1600214700000|2020-09-16 00:05:00|11438.8|11436.8|11424.7|11422.7|11439.1|11437.1|11418.8|11416.8|767
1600215000000|2020-09-16 00:10:00|11424.6|11422.6|11414.6|11412.6|11429.2|11427.2|11414|11412|551
1600215300000|2020-09-16 00:15:00|11415.8|11413.8|11421|11419|11421.5|11419.5|11406.7|11404.7|1287
1600215600000|2020-09-16 00:20:00|11421.1|11419.1|11421.7|11419.7|11423.1|11421.1|11419.1|11417.1|317
1600215900000|2020-09-16 00:25:00|11421.6|11419.6|11425.6|11423.6|11426.6|11424.6|11418|11416|439
1600216200000|2020-09-16 00:30:00|11425.7|11423.7|11430.3|11428.3|11432.6|11430.6|11423.3|11421.3|557
1600216500000|2020-09-16 00:35:00|11430.2|11428.2|11434|11432|11435.7|11433.7|11429|11427|393
1600216800000|2020-09-16 00:40:00|11434.3|11432.3|11432.3|11430.3|11436.6|11434.6|11432|11430|369
1600217100000|2020-09-16 00:45:00|11432.2|11430.2|11433.1|11431.1|11435.8|11433.8|11431.5|11429.5|333
1600217400000|2020-09-16 00:50:00|11433.3|11431.3|11439.8|11437.8|11440.5|11438.5|11429|11427|493
1600217700000|2020-09-16 00:55:00|11439.7|11437.7|11436.7|11434.7|11440.2|11438.2|11435|11433|292
1600218000000|2020-09-16 01:00:00|11436.8|11434.8|11431.8|11429.8|11438|11436|11429|11427|575
1600218300000|2020-09-16 01:05:00|11431|11429|11432.6|11430.6|11433.3|11431.3|11422|11420|555
1600218600000|2020-09-16 01:10:00|11432.8|11430.8|11425|11423|11432.8|11430.8|11423.8|11421.8|262
1600218900000|2020-09-16 01:15:00|11422.2|11420.2|11434.3|11432.3|11437.5|11435.5|11422.2|11420.2|418
1600219200000|2020-09-16 01:20:00|11433.7|11431.7|11429.8|11427.8|11437.5|11435.5|11428.6|11426.6|324
1600219500000|2020-09-16 01:25:00|11428.8|11426.8|11429.7|11427.7|11432|11430|11424.5|11422.5|280
1600219800000|2020-09-16 01:30:00|11429.6|11427.6|11435.1|11433.1|11439.2|11437.2|11427|11425|713
1600220100000|2020-09-16 01:35:00|11435|11433|11436.3|11434.3|11439.5|11437.5|11432.6|11430.6|182
1600220400000|2020-09-16 01:40:00|11435.8|11433.8|11448.1|11446.1|11451.8|11449.8|11434.8|11432.8|707
1600220700000|2020-09-16 01:45:00|11448.2|11446.2|11446.1|11444.1|11449.3|11447.3|11443.7|11441.7|291
1600221000000|2020-09-16 01:50:00|11446|11444|11449.1|11447.1|11450.1|11448.1|11442.8|11440.8|245
1600221300000|2020-09-16 01:55:00|11449.3|11447.3|11456.6|11454.6|11459.6|11457.6|11447|11445|551
1600221600000|2020-09-16 02:00:00|11456.8|11454.8|11467.7|11465.7|11471|11469|11456.5|11454.5|871
1600221900000|2020-09-16 02:05:00|11467.6|11465.6|11468.8|11466.8|11470.1|11468.1|11461.8|11459.8|875
1600222200000|2020-09-16 02:10:00|11469.1|11467.1|11485.3|11483.3|11487.5|11485.5|11467.2|11465.2|1255
1600222500000|2020-09-16 02:15:00|11485.8|11483.8|11482.8|11480.8|11486.1|11484.1|11479.7|11477.7|397
1600222800000|2020-09-16 02:20:00|11482.7|11480.7|11478.3|11476.3|11482.7|11480.7|11474.8|11472.8|354
1600223100000|2020-09-16 02:25:00|11478.6|11476.6|11478.7|11476.7|11482.7|11480.7|11476.5|11474.5|240
1600223400000|2020-09-16 02:30:00|11478.6|11476.6|11475.1|11473.1|11481|11479|11474.8|11472.8|207
1600223700000|2020-09-16 02:35:00|11475.2|11473.2|11476.1|11474.1|11478.7|11476.7|11473|11471|311
1600224000000|2020-09-16 02:40:00|11476.3|11474.3|11482.8|11480.8|11484.7|11482.7|11476.3|11474.3|374
1600224300000|2020-09-16 02:45:00|11482.7|11480.7|11480.2|11478.2|11484.8|11482.8|11477.5|11475.5|544
1600224600000|2020-09-16 02:50:00|11480|11478|11474.5|11472.5|11480|11478|11473.1|11471.1|339
1600224900000|2020-09-16 02:55:00|11474.6|11472.6|11476.5|11474.5|11477.7|11475.7|11474.6|11472.6|172
1600225200000|2020-09-16 03:00:00|11476.6|11474.6|11481.8|11479.8|11482|11480|11473.8|11471.8|250
1600225500000|2020-09-16 03:05:00|11482|11480|11504.2|11502.2|11511.7|11509.7|11480|11478|1595
1600225800000|2020-09-16 03:10:00|11504.1|11502.1|11511.5|11509.5|11512.1|11510.1|11501.6|11499.6|536
1600226100000|2020-09-16 03:15:00|11511.3|11509.3|11505.1|11503.1|11512.1|11510.1|11504|11502|322
1600226400000|2020-09-16 03:20:00|11505.2|11503.2|11507.7|11505.7|11510.5|11508.5|11504.1|11502.1|276
1600226700000|2020-09-16 03:25:00|11507.8|11505.8|11505.6|11503.6|11510.6|11508.6|11503.5|11501.5|169
1600227000000|2020-09-16 03:30:00|11505.3|11503.3|11499.5|11497.5|11506|11504|11498|11496|359
1600227300000|2020-09-16 03:35:00|11499.1|11497.1|11499.8|11497.8|11501.5|11499.5|11496.1|11494.1|267
1600227600000|2020-09-16 03:40:00|11500|11498|11501|11499|11502.7|11500.7|11498.1|11496.1|177
1600227900000|2020-09-16 03:45:00|11500.8|11498.8|11502.3|11500.3|11502.5|11500.5|11498|11496|93
1600228200000|2020-09-16 03:50:00|11502.5|11500.5|11501.8|11499.8|11503.7|11501.7|11499.7|11497.7|124
1600228500000|2020-09-16 03:55:00|11501.7|11499.7|11507.5|11505.5|11508.6|11506.6|11501.1|11499.1|289
1600228800000|2020-09-16 04:00:00|11506.5|11504.5|11499.2|11497.2|11507.6|11505.6|11497.7|11495.7|177
1600229100000|2020-09-16 04:05:00|11499|11497|11498.5|11496.5|11500.2|11498.2|11498.2|11496.2|76
1600229400000|2020-09-16 04:10:00|11498.7|11496.7|11499.5|11497.5|11500.3|11498.3|11498.6|11496.6|63
1600229700000|2020-09-16 04:15:00|11498.8|11496.8|11501.7|11499.7|11505.8|11503.8|11498.1|11496.1|219
1600230000000|2020-09-16 04:20:00|11501.6|11499.6|11500.5|11498.5|11501.6|11499.6|11499.6|11497.6|65
1600230300000|2020-09-16 04:25:00|11500.3|11498.3|11498.3|11496.3|11502.6|11500.6|11498.3|11496.3|90
1600230600000|2020-09-16 04:30:00|11498.2|11496.2|11497.5|11495.5|11498.3|11496.3|11493.2|11491.2|323
1600230900000|2020-09-16 04:35:00|11496.8|11494.8|11493.5|11491.5|11496.8|11494.8|11489.6|11487.6|294
1600231200000|2020-09-16 04:40:00|11493.2|11491.2|11493.5|11491.5|11494.1|11492.1|11489.7|11487.7|175
1600231500000|2020-09-16 04:45:00|11493.6|11491.6|11497.6|11495.6|11497.7|11495.7|11492.7|11490.7|125
1600231800000|2020-09-16 04:50:00|11497.5|11495.5|11494.1|11492.1|11497.5|11495.5|11491.1|11489.1|66
1600232100000|2020-09-16 04:55:00|11493.6|11491.6|11490.5|11488.5|11494|11492|11490.5|11488.5|43
1600232400000|2020-09-16 05:00:00|11490.3|11488.3|11487.7|11485.7|11490.6|11488.6|11484.6|11482.6|380
1600232700000|2020-09-16 05:05:00|11488|11486|11487|11485|11489.8|11487.8|11482.1|11480.1|253
1600233000000|2020-09-16 05:10:00|11486.6|11484.6|11485.7|11483.7|11493.2|11491.2|11484.3|11482.3|233
1600233300000|2020-09-16 05:15:00|11485.1|11483.1|11485.6|11483.6|11489.3|11487.3|11484.8|11482.8|256
1600233600000|2020-09-16 05:20:00|11485.7|11483.7|11487.7|11485.7|11489.8|11487.8|11485.7|11483.7|198
1600233900000|2020-09-16 05:25:00|11487.6|11485.6|11484.6|11482.6|11489.5|11487.5|11480.8|11478.8|333
1600234200000|2020-09-16 05:30:00|11485.2|11483.2|11485.8|11483.8|11491.8|11489.8|11484.3|11482.3|304
1600234500000|2020-09-16 05:35:00|11485.6|11483.6|11490.8|11488.8|11493.3|11491.3|11485.6|11483.6|323
1600234800000|2020-09-16 05:40:00|11490.7|11488.7|11482.1|11480.1|11492|11490|11479.8|11477.8|273
1600235100000|2020-09-16 05:45:00|11481.6|11479.6|11480.7|11478.7|11481.6|11479.6|11474.1|11472.1|485
1600235400000|2020-09-16 05:50:00|11480.3|11478.3|11473.1|11471.1|11483.6|11481.6|11470.6|11468.6|327
1600235700000|2020-09-16 05:55:00|11473|11471|11476.8|11474.8|11478.5|11476.5|11471.1|11469.1|238
1600236000000|2020-09-16 06:00:00|11476.6|11474.6|11482.6|11480.6|11485.2|11483.2|11475.1|11473.1|199
1600236300000|2020-09-16 06:05:00|11482.3|11480.3|11476.5|11474.5|11485.7|11483.7|11476.2|11474.2|188
1600236600000|2020-09-16 06:10:00|11476.7|11474.7|11467.3|11465.3|11476.7|11474.7|11462.1|11460.1|598
1600236900000|2020-09-16 06:15:00|11467.1|11465.1|11471.8|11469.8|11473.5|11471.5|11465.6|11463.6|309
1600237200000|2020-09-16 06:20:00|11472|11470|11481|11479|11481|11479|11468.7|11466.7|246
1600237500000|2020-09-16 06:25:00|11480.6|11478.6|11476.8|11474.8|11481.2|11479.2|11475.1|11473.1|142
1600237800000|2020-09-16 06:30:00|11477.6|11475.6|11490.6|11488.6|11493.8|11491.8|11476.8|11474.8|658
1600238100000|2020-09-16 06:35:00|11490.8|11488.8|11490.8|11488.8|11497.5|11495.5|11488.5|11486.5|331
1600238400000|2020-09-16 06:40:00|11491|11489|11486|11484|11493.1|11491.1|11485.2|11483.2|339
1600238700000|2020-09-16 06:45:00|11485.5|11483.5|11486|11484|11488.8|11486.8|11484.7|11482.7|153
1600239000000|2020-09-16 06:50:00|11486.1|11484.1|11482.5|11480.5|11486.5|11484.5|11478.6|11476.6|232
1600239300000|2020-09-16 06:55:00|11482.3|11480.3|11492.2|11490.2|11495.5|11493.5|11482.3|11480.3|514
1600239600000|2020-09-16 07:00:00|11492.1|11490.1|11497.7|11495.7|11500.7|11498.7|11482.2|11480.2|756
1600239900000|2020-09-16 07:05:00|11498|11496|11492.8|11490.8|11500.6|11498.6|11489|11487|539
1600240200000|2020-09-16 07:10:00|11492.2|11490.2|11499|11497|11502|11500|11492.1|11490.1|461
1600240500000|2020-09-16 07:15:00|11499.1|11497.1|11500.1|11498.1|11500.6|11498.6|11495.3|11493.3|448
1600240800000|2020-09-16 07:20:00|11500|11498|11500.1|11498.1|11504.5|11502.5|11497.8|11495.8|571
1600241100000|2020-09-16 07:25:00|11501|11499|11497.5|11495.5|11501|11499|11492|11490|471
1600241400000|2020-09-16 07:30:00|11497.2|11495.2|11494.3|11492.3|11503.8|11501.8|11493.7|11491.7|340
1600241700000|2020-09-16 07:35:00|11494.5|11492.5|11491.6|11489.6|11496.1|11494.1|11489.5|11487.5|351
1600242000000|2020-09-16 07:40:00|11491.5|11489.5|11492.1|11490.1|11494.3|11492.3|11487.8|11485.8|297
1600242300000|2020-09-16 07:45:00|11492.3|11490.3|11494.3|11492.3|11495.5|11493.5|11489|11487|450
1600242600000|2020-09-16 07:50:00|11494.6|11492.6|11501.8|11499.8|11509.1|11507.1|11493.5|11491.5|761
1600242900000|2020-09-16 07:55:00|11501.6|11499.6|11503.3|11501.3|11505.8|11503.8|11500|11498|231
1600243200000|2020-09-16 08:00:00|11503.7|11501.7|11501.6|11499.6|11504.6|11502.6|11495.5|11493.5|443
1600243500000|2020-09-16 08:05:00|11501.8|11499.8|11522.5|11520.5|11531.1|11529.1|11498.8|11496.8|1658
1600243800000|2020-09-16 08:10:00|11522.6|11520.6|11528.1|11526.1|11528.8|11526.8|11521.8|11519.8|663
1600244100000|2020-09-16 08:15:00|11527.7|11525.7|11529.8|11527.8|11533.6|11531.6|11527.3|11525.3|570
1600244400000|2020-09-16 08:20:00|11530.6|11528.6|11543.8|11541.8|11544.6|11542.6|11530.3|11528.3|996
1600244700000|2020-09-16 08:25:00|11543.7|11541.7|11536.8|11534.8|11543.7|11541.7|11536.3|11534.3|462
1600245000000|2020-09-16 08:30:00|11536.7|11534.7|11534|11532|11536.8|11534.8|11532.7|11530.7|356
1600245300000|2020-09-16 08:35:00|11533.7|11531.7|11534.3|11532.3|11537.7|11535.7|11533.3|11531.3|531
1600245600000|2020-09-16 08:40:00|11534.2|11532.2|11538.5|11536.5|11543.3|11541.3|11533.2|11531.2|536
1600245900000|2020-09-16 08:45:00|11538.1|11536.1|11537.3|11535.3|11541|11539|11534.7|11532.7|329
1600246200000|2020-09-16 08:50:00|11537.5|11535.5|11537|11535|11539.2|11537.2|11532.2|11530.2|614
1600246500000|2020-09-16 08:55:00|11536.8|11534.8|11535.7|11533.7|11542.5|11540.5|11530.2|11528.2|658
1600246800000|2020-09-16 09:00:00|11535.8|11533.8|11540.2|11538.2|11547.6|11545.6|11534|11532|802
1600247100000|2020-09-16 09:05:00|11539.8|11537.8|11533.2|11531.2|11540.2|11538.2|11530.8|11528.8|650
1600247400000|2020-09-16 09:10:00|11533.3|11531.3|11530.2|11528.2|11539.2|11537.2|11528.8|11526.8|641
1600247700000|2020-09-16 09:15:00|11530.1|11528.1|11525.7|11523.7|11532.8|11530.8|11523.2|11521.2|596
1600248000000|2020-09-16 09:20:00|11525.6|11523.6|11533.7|11531.7|11533.7|11531.7|11521.6|11519.6|540
1600248300000|2020-09-16 09:25:00|11533.8|11531.8|11534.1|11532.1|11536.3|11534.3|11531|11529|358
1600248600000|2020-09-16 09:30:00|11533.6|11531.6|11528.8|11526.8|11536.1|11534.1|11528.2|11526.2|348
1600248900000|2020-09-16 09:35:00|11529.1|11527.1|11532.8|11530.8|11535.2|11533.2|11526.2|11524.2|257
1600249200000|2020-09-16 09:40:00|11533.5|11531.5|11527.5|11525.5|11537|11535|11526.1|11524.1|306
1600249500000|2020-09-16 09:45:00|11527.6|11525.6|11526.8|11524.8|11532.8|11530.8|11526.6|11524.6|483
1600249800000|2020-09-16 09:50:00|11526.6|11524.6|11521.8|11519.8|11528.7|11526.7|11519.6|11517.6|817
1600250100000|2020-09-16 09:55:00|11522.1|11520.1|11522|11520|11526.8|11524.8|11518.2|11516.2|339
1600250400000|2020-09-16 10:00:00|11522.1|11520.1|11518.6|11516.6|11523.8|11521.8|11516.8|11514.8|434
1600250700000|2020-09-16 10:05:00|11519|11517|11515.8|11513.8|11519.5|11517.5|11508.5|11506.5|912
1600251000000|2020-09-16 10:10:00|11515.6|11513.6|11513.1|11511.1|11518.7|11516.7|11512.6|11510.6|264
1600251300000|2020-09-16 10:15:00|11513.2|11511.2|11514.7|11512.7|11517.6|11515.6|11510.6|11508.6|335
1600251600000|2020-09-16 10:20:00|11514.3|11512.3|11512.6|11510.6|11516.6|11514.6|11508.7|11506.7|621
1600251900000|2020-09-16 10:25:00|11512|11510|11514.2|11512.2|11515.5|11513.5|11508.1|11506.1|588
1600252200000|2020-09-16 10:30:00|11514|11512|11510.2|11508.2|11515|11513|11509.6|11507.6|334
1600252500000|2020-09-16 10:35:00|11510.1|11508.1|11523.1|11521.1|11525.2|11523.2|11510.1|11508.1|560
1600252800000|2020-09-16 10:40:00|11523|11521|11525.2|11523.2|11526.5|11524.5|11521|11519|443
1600253100000|2020-09-16 10:45:00|11525|11523|11536.3|11534.3|11538.5|11536.5|11521.8|11519.8|909
1600253400000|2020-09-16 10:50:00|11536.6|11534.6|11545.3|11543.3|11551.3|11549.3|11534.6|11532.6|1044
1600253700000|2020-09-16 10:55:00|11545.7|11543.7|11538.8|11536.8|11548.2|11546.2|11538.8|11536.8|470
1600254000000|2020-09-16 11:00:00|11538.3|11536.3|11527.3|11525.3|11538.5|11536.5|11525.3|11523.3|776
1600254300000|2020-09-16 11:05:00|11527.6|11525.6|11523.7|11521.7|11531|11529|11517.5|11515.5|756
1600254600000|2020-09-16 11:10:00|11523.6|11521.6|11515.1|11513.1|11524.2|11522.2|11510.8|11508.8|675
1600254900000|2020-09-16 11:15:00|11514.3|11512.3|11503.3|11501.3|11517.7|11515.7|11502.8|11500.8|973
1600255200000|2020-09-16 11:20:00|11503.6|11501.6|11486.2|11484.2|11503.6|11501.6|11482.1|11480.1|2521
1600255500000|2020-09-16 11:25:00|11486.5|11484.5|11479.6|11477.6|11493.3|11491.3|11479.5|11477.5|1429
1600255800000|2020-09-16 11:30:00|11479.8|11477.8|11486.2|11484.2|11489|11487|11479.8|11477.8|1124
1600256100000|2020-09-16 11:35:00|11486.3|11484.3|11480.7|11478.7|11486.3|11484.3|11472.5|11470.5|1449
1600256400000|2020-09-16 11:40:00|11480.6|11478.6|11488.3|11486.3|11489.8|11487.8|11472.8|11470.8|1145
1600256700000|2020-09-16 11:45:00|11487.8|11485.8|11496.6|11494.6|11499.8|11497.8|11485.5|11483.5|1165
1600257000000|2020-09-16 11:50:00|11496|11494|11496.3|11494.3|11499.6|11497.6|11494.7|11492.7|727
1600257300000|2020-09-16 11:55:00|11496|11494|11504.2|11502.2|11505.7|11503.7|11486.2|11484.2|1299
1600257600000|2020-09-16 12:00:00|11504.1|11502.1|11490.7|11488.7|11506.7|11504.7|11490.2|11488.2|1120
1600257900000|2020-09-16 12:05:00|11490.3|11488.3|11502.6|11500.6|11504.2|11502.2|11488.7|11486.7|751
1600258200000|2020-09-16 12:10:00|11502.2|11500.2|11503.2|11501.2|11504.3|11502.3|11495.3|11493.3|489
1600258500000|2020-09-16 12:15:00|11502.6|11500.6|11500.3|11498.3|11505.2|11503.2|11497|11495|609
1600258800000|2020-09-16 12:20:00|11500.2|11498.2|11499.6|11497.6|11505.1|11503.1|11497|11495|597
1600259100000|2020-09-16 12:25:00|11499.5|11497.5|11502.5|11500.5|11504.5|11502.5|11498.3|11496.3|652
1600259400000|2020-09-16 12:30:00|11502.3|11500.3|11488.3|11486.3|11503.3|11501.3|11487.7|11485.7|1322
1600259700000|2020-09-16 12:35:00|11488.6|11486.6|11481.7|11479.7|11493.5|11491.5|11481|11479|1250
1600260000000|2020-09-16 12:40:00|11482.2|11480.2|11493|11491|11494.7|11492.7|11482.2|11480.2|1068
1600260300000|2020-09-16 12:45:00|11492.7|11490.7|11491.1|11489.1|11497.5|11495.5|11489|11487|1429
1600260600000|2020-09-16 12:50:00|11490.7|11488.7|11493.7|11491.7|11497.2|11495.2|11488|11486|1439
1600260900000|2020-09-16 12:55:00|11493.6|11491.6|11490.7|11488.7|11497.7|11495.7|11488.6|11486.6|1283
1600261200000|2020-09-16 13:00:00|11491.2|11489.2|11487|11485|11491.2|11489.2|11481.7|11479.7|3137
1600261500000|2020-09-16 13:05:00|11486.5|11484.5|11481.7|11479.7|11486.7|11484.7|11475|11473|2211
1600261800000|2020-09-16 13:10:00|11481.6|11479.6|11470|11468|11481.7|11479.7|11470|11468|1973
1600262100000|2020-09-16 13:15:00|11469.8|11467.8|11480.5|11478.5|11480.7|11478.7|11464.6|11462.6|2698
1600262400000|2020-09-16 13:20:00|11480.6|11478.6|11468|11466|11480.6|11478.6|11468|11466|1317
1600262700000|2020-09-16 13:25:00|11467.8|11465.8|11469.2|11467.2|11473|11471|11459.7|11457.7|3674
1600263000000|2020-09-16 13:30:00|11468.7|11467.7|11466|11465|11488.2|11487.2|11463.1|11462.1|13485
1600263300000|2020-09-16 13:35:00|11465.3|11464.3|11480.2|11479.2|11485|11484|11450.1|11449.1|11061
1600263600000|2020-09-16 13:40:00|11480.5|11479.5|11438.7|11437.7|11493.2|11492.2|11438.5|11437.5|10786
1600263900000|2020-09-16 13:45:00|11439.6|11438.6|11430.7|11429.7|11454.5|11453.5|11425.7|11424.7|9385
1600264200000|2020-09-16 13:50:00|11430.2|11429.2|11450.5|11449.5|11453|11452|11413.2|11412.2|8984
1600264500000|2020-09-16 13:55:00|11451.2|11450.2|11462.3|11461.3|11463.5|11462.5|11447.3|11446.3|6449
1600264800000|2020-09-16 14:00:00|11461.3|11460.3|11453.2|11452.2|11471.1|11470.1|11447.2|11446.2|5938
1600265100000|2020-09-16 14:05:00|11453.7|11452.7|11455.3|11454.3|11461.8|11460.8|11438.5|11437.5|6487
1600265400000|2020-09-16 14:10:00|11453.6|11452.6|11447.8|11446.8|11467.7|11466.7|11440.2|11439.2|8132
1600265700000|2020-09-16 14:15:00|11448.2|11447.2|11415.9|11414.9|11455.9|11454.9|11408.6|11407.6|8618
1600266000000|2020-09-16 14:20:00|11416.3|11415.3|11427.9|11426.9|11430.1|11429.1|11401.3|11400.3|8048
1600266300000|2020-09-16 14:25:00|11428.1|11427.1|11427.4|11426.4|11430.9|11429.9|11407.2|11406.2|6926
1600266600000|2020-09-16 14:30:00|11427.7|11426.7|11408.9|11407.9|11432.4|11431.4|11396.2|11395.2|8240
1600266900000|2020-09-16 14:35:00|11409.6|11408.6|11390.3|11389.3|11413.7|11412.7|11381.9|11380.9|8184
1600267200000|2020-09-16 14:40:00|11390.4|11389.4|11374.7|11373.7|11400.7|11399.7|11372.4|11371.4|6163
1600267500000|2020-09-16 14:45:00|11374.9|11373.9|11368.9|11367.9|11380.7|11379.7|11350.6|11349.6|10100
1600267800000|2020-09-16 14:50:00|11369.6|11368.6|11381.4|11380.4|11391.2|11390.2|11362.9|11361.9|6161
1600268100000|2020-09-16 14:55:00|11381.8|11380.8|11385.9|11384.9|11399.4|11398.4|11377.9|11376.9|5336
1600268400000|2020-09-16 15:00:00|11385.2|11384.2|11403.2|11402.2|11406.4|11405.4|11383.7|11382.7|5959
1600268700000|2020-09-16 15:05:00|11403.9|11402.9|11399.9|11398.9|11409.2|11408.2|11395.4|11394.4|4786
1600269000000|2020-09-16 15:10:00|11400.3|11399.3|11422.4|11421.4|11424.3|11423.3|11386.2|11385.2|6396
1600269300000|2020-09-16 15:15:00|11422.6|11421.6|11435.2|11434.2|11437.7|11436.7|11420.4|11419.4|5774
1600269600000|2020-09-16 15:20:00|11434.9|11433.9|11437.9|11436.9|11441.4|11440.4|11430.6|11429.6|4948
1600269900000|2020-09-16 15:25:00|11438.2|11437.2|11430.4|11429.4|11438.3|11437.3|11425.9|11424.9|4454
1600270200000|2020-09-16 15:30:00|11431.2|11430.2|11440.7|11439.7|11447.2|11446.2|11424.6|11423.6|3975
1600270500000|2020-09-16 15:35:00|11440.3|11439.3|11429.9|11428.9|11446.4|11445.4|11428.4|11427.4|3564
1600270800000|2020-09-16 15:40:00|11429.4|11428.4|11423.1|11422.1|11435.2|11434.2|11420.9|11419.9|3958
1600271100000|2020-09-16 15:45:00|11423.2|11422.2|11418.9|11417.9|11428.7|11427.7|11411.7|11410.7|3572
1600271400000|2020-09-16 15:50:00|11419.2|11418.2|11412.4|11411.4|11419.4|11418.4|11408.2|11407.2|3192
1600271700000|2020-09-16 15:55:00|11412.9|11411.9|11398.2|11397.2|11412.9|11411.9|11398.2|11397.2|3738
1600272000000|2020-09-16 16:00:00|11398.9|11397.9|11415.2|11414.2|11416.9|11415.9|11398.4|11397.4|4413
1600272300000|2020-09-16 16:05:00|11414.9|11413.9|11412.7|11411.7|11417.3|11416.3|11401.7|11400.7|3507
1600272600000|2020-09-16 16:10:00|11412.8|11411.8|11393.1|11392.1|11419.1|11418.1|11386.8|11385.8|7450
1600272900000|2020-09-16 16:15:00|11393.4|11392.4|11383.2|11382.2|11396.8|11395.8|11375.6|11374.6|4065
1600273200000|2020-09-16 16:20:00|11382.4|11381.4|11385.2|11384.2|11389.4|11388.4|11381.9|11380.9|2350
1600273500000|2020-09-16 16:25:00|11385.3|11384.3|11390.4|11389.4|11393.9|11392.9|11373.4|11372.4|4059
1600273800000|2020-09-16 16:30:00|11390.9|11389.9|11375.2|11374.2|11390.9|11389.9|11372.4|11371.4|3687
1600274100000|2020-09-16 16:35:00|11374.9|11373.9|11384.7|11383.7|11386.2|11385.2|11368.9|11367.9|3510
1600274400000|2020-09-16 16:40:00|11386.2|11385.2|11374.8|11373.8|11386.2|11385.2|11366.9|11365.9|3149
1600274700000|2020-09-16 16:45:00|11374.9|11373.9|11361.2|11360.2|11378.4|11377.4|11357.4|11356.4|5703
1600275000000|2020-09-16 16:50:00|11360.7|11359.7|11369.1|11368.1|11370.2|11369.2|11359.2|11358.2|2714
1600275300000|2020-09-16 16:55:00|11368.8|11367.8|11374.7|11373.7|11386.7|11385.7|11368.8|11367.8|3441
1600275600000|2020-09-16 17:00:00|11374.4|11373.4|11383.9|11382.9|11389.3|11388.3|11364.4|11363.4|3499
1600275900000|2020-09-16 17:05:00|11384.4|11383.4|11370.7|11369.7|11387.7|11386.7|11366.6|11365.6|2601
1600276200000|2020-09-16 17:10:00|11370.4|11369.4|11374.2|11373.2|11375.7|11374.7|11349.9|11348.9|4294
1600276500000|2020-09-16 17:15:00|11374.1|11373.1|11365.9|11364.9|11377.1|11376.1|11359.1|11358.1|2714
1600276800000|2020-09-16 17:20:00|11366.1|11365.1|11356.7|11355.7|11366.6|11365.6|11351.7|11350.7|6057
1600277100000|2020-09-16 17:25:00|11356.6|11355.6|11346.7|11345.7|11359.1|11358.1|11338.2|11337.2|4793
1600277400000|2020-09-16 17:30:00|11346.2|11345.2|11341.4|11340.4|11349.2|11348.2|11329.2|11328.2|5613
1600277700000|2020-09-16 17:35:00|11341.3|11340.3|11330.4|11329.4|11341.4|11340.4|11327.2|11326.2|3427
1600278000000|2020-09-16 17:40:00|11330.6|11329.6|11342.4|11341.4|11343.7|11342.7|11323.9|11322.9|4345
1600278300000|2020-09-16 17:45:00|11342.3|11341.3|11340.7|11339.7|11352.2|11351.2|11339.6|11338.6|4056
1600278600000|2020-09-16 17:50:00|11340.8|11339.8|11356.2|11355.2|11357.6|11356.6|11338.1|11337.1|2974
1600278900000|2020-09-16 17:55:00|11355.8|11354.8|11370.6|11369.6|11375.7|11374.7|11351.7|11350.7|2793
1600279200000|2020-09-16 18:00:00|11370.8|11369.8|11368.7|11367.7|11400.2|11399.2|11353.4|11352.4|9688
1600279500000|2020-09-16 18:05:00|11368.2|11367.2|11370.1|11369.1|11379.7|11378.7|11360.4|11359.4|6717
1600279800000|2020-09-16 18:10:00|11371.4|11370.4|11405.9|11404.9|11408.7|11407.7|11362.9|11361.9|6645
1600280100000|2020-09-16 18:15:00|11406.2|11405.2|11423.7|11422.7|11445.4|11444.4|11404.2|11403.2|9758
1600280400000|2020-09-16 18:20:00|11423.3|11422.3|11415.2|11414.2|11429.7|11428.7|11412.2|11411.2|4338
1600280700000|2020-09-16 18:25:00|11414.7|11413.7|11418.7|11417.7|11420.7|11419.7|11401.7|11400.7|5143
1600281000000|2020-09-16 18:30:00|11419.4|11418.4|11411.9|11410.9|11436.2|11435.2|11400.4|11399.4|6057
1600281300000|2020-09-16 18:35:00|11411.8|11410.8|11439.6|11438.6|11440.7|11439.7|11401.4|11400.4|6437
1600281600000|2020-09-16 18:40:00|11439.7|11438.7|11405.1|11404.1|11439.9|11438.9|11404.4|11403.4|5262
1600281900000|2020-09-16 18:45:00|11405.7|11404.7|11390.9|11389.9|11410.4|11409.4|11378.2|11377.2|9211
1600282200000|2020-09-16 18:50:00|11390.7|11389.7|11352.2|11351.2|11390.7|11389.7|11346.3|11345.3|8754
1600282500000|2020-09-16 18:55:00|11352.7|11351.7|11363.7|11362.7|11368.9|11367.9|11346.7|11345.7|6428
1600282800000|2020-09-16 19:00:00|11363.9|11362.9|11365.7|11364.7|11383.9|11382.9|11356.4|11355.4|5984
1600283100000|2020-09-16 19:05:00|11365.6|11364.6|11334.2|11333.2|11365.9|11364.9|11332.7|11331.7|8201
1600283400000|2020-09-16 19:10:00|11334.3|11333.3|11315.2|11314.2|11344.8|11343.8|11293.4|11292.4|11746
1600283700000|2020-09-16 19:15:00|11315.1|11314.1|11336.2|11335.2|11337.4|11336.4|11293.9|11292.9|8247
1600284000000|2020-09-16 19:20:00|11336|11335|11299.5|11298.5|11336|11335|11295.5|11294.5|6683
1600284300000|2020-09-16 19:25:00|11300|11299|11294.7|11293.7|11313.5|11312.5|11286.7|11285.7|6876
1600284600000|2020-09-16 19:30:00|11293.9|11292.9|11282.2|11281.2|11299.2|11298.2|11251.7|11250.7|10851
1600284900000|2020-09-16 19:35:00|11284.2|11283.2|11264.5|11263.5|11302.4|11301.4|11257.6|11256.6|9866
1600285200000|2020-09-16 19:40:00|11264|11263|11280.4|11279.4|11284.5|11283.5|11249.7|11248.7|8420
1600285500000|2020-09-16 19:45:00|11282.5|11281.5|11289.5|11288.5|11320.2|11319.2|11276.5|11275.5|9108
1600285800000|2020-09-16 19:50:00|11297.9|11296.9|11265.1|11264.1|11301.7|11300.7|11262.2|11261.2|8400
1600286100000|2020-09-16 19:55:00|11266.2|11265.2|11252|11251|11271.5|11270.5|11244.2|11243.2|12766
1600286400000|2020-09-16 20:00:00|11250.5|11249.5|11253.7|11251.7|11257.6|11255.6|11239.9|11237.9|6216
1600286700000|2020-09-16 20:05:00|11252.5|11250.5|11265.1|11263.1|11265.7|11263.7|11240|11238|2999
1600287000000|2020-09-16 20:10:00|11264.7|11262.7|11270.2|11265.2|11277.1|11275.1|11259.9|11257.9|2628
1600287300000|2020-09-16 20:15:00|11270.4|11265.4|11261|11256|11272.1|11267.1|11258.5|11253.5|0
1600287600000|2020-09-16 20:20:00|11260.5|11255.5|11257.7|11252.7|11260.6|11255.6|11254.7|11249.7|0
1600287900000|2020-09-16 20:25:00|11258.1|11253.1|11262.1|11257.1|11264|11259|11257.5|11252.5|0
1600288200000|2020-09-16 20:30:00|11266.2|11264.2|11259.7|11257.7|11266.2|11264.2|11250.5|11248.5|1015
1600288500000|2020-09-16 20:35:00|11260.2|11258.2|11278|11276|11280|11278|11260.2|11258.2|991
1600288800000|2020-09-16 20:40:00|11277.5|11275.5|11275|11273|11283|11281|11274|11272|616
1600289100000|2020-09-16 20:45:00|11275.2|11273.2|11276.2|11274.2|11277.7|11275.7|11271.5|11269.5|284
1600289400000|2020-09-16 20:50:00|11276.5|11274.5|11271.2|11269.2|11277.7|11275.7|11270.2|11268.2|302
1600289700000|2020-09-16 20:55:00|11270.5|11268.5|11268|11263|11272.2|11270.2|11265.7|11263|330
1600290000000|2020-09-16 21:00:00|11268.5|11263.5|11270.2|11265.2|11271|11266|11267.6|11262.6|0
1600290300000|2020-09-16 21:05:00|11270.5|11265.5|11269.7|11264.7|11270.5|11265.5|11268.8|11263.8|0
1600290600000|2020-09-16 21:10:00|11269.5|11264.5|11274.2|11269.2|11276.1|11271.1|11268.1|11263.1|0
1600290900000|2020-09-16 21:15:00|11273.8|11268.8|11275.7|11270.7|11277.2|11272.2|11272.8|11267.8|0
1600291200000|2020-09-16 21:20:00|11275.9|11270.9|11279|11274|11279.1|11274.1|11275.9|11270.9|0
1600291500000|2020-09-16 21:25:00|11278.8|11273.8|11279.2|11274.2|11281.3|11276.3|11278.8|11273.8|0
1600291800000|2020-09-16 21:30:00|11279.1|11274.1|11278.8|11273.8|11279.1|11274.1|11277.7|11272.7|0
1600292100000|2020-09-16 21:35:00|11278.7|11273.7|11276.5|11271.5|11279.2|11274.2|11274.8|11269.8|0
1600292400000|2020-09-16 21:40:00|11276.4|11271.4|11275.3|11270.3|11277.7|11272.7|11275.3|11270.3|0
1600292700000|2020-09-16 21:45:00|11274.8|11269.8|11276|11271|11277.4|11272.4|11274.8|11269.8|0
1600293000000|2020-09-16 21:50:00|11275.9|11270.9|11275.9|11270.9|11276.9|11271.9|11275.2|11270.2|0
1600293300000|2020-09-16 21:55:00|11275.4|11270.4|11274.7|11269.7|11275.5|11270.5|11272.5|11267.5|0
1600293600000|2020-09-16 22:00:00|11272.7|11270.7|11277.4|11275.4|11281|11279|11259.1|11257.1|877
1600293900000|2020-09-16 22:05:00|11277|11275|11283.6|11281.6|11287.5|11285.5|11276.4|11274.4|364
1600294200000|2020-09-16 22:10:00|11284|11282|11294|11292|11296.5|11294.5|11283.2|11281.2|418
1600294500000|2020-09-16 22:15:00|11293.5|11291.5|11296.1|11294.1|11297.6|11295.6|11293|11291|286
1600294800000|2020-09-16 22:20:00|11296.2|11294.2|11295.9|11293.9|11298.6|11296.6|11292.1|11290.1|261
1600295100000|2020-09-16 22:25:00|11295.6|11293.6|11295.1|11293.1|11299.5|11297.5|11293.9|11291.9|156
1600295400000|2020-09-16 22:30:00|11295.2|11293.2|11297|11295|11298.5|11296.5|11294|11292|141
1600295700000|2020-09-16 22:35:00|11296.9|11294.9|11299|11297|11300.2|11298.2|11295.2|11293.2|113
1600296000000|2020-09-16 22:40:00|11298.9|11296.9|11303.1|11301.1|11303.9|11301.9|11298.5|11296.5|195
1600296300000|2020-09-16 22:45:00|11303.2|11301.2|11298.5|11296.5|11304.4|11302.4|11296.9|11294.9|210
1600296600000|2020-09-16 22:50:00|11299.1|11297.1|11294.7|11292.7|11300.7|11298.7|11294.1|11292.1|207
1600296900000|2020-09-16 22:55:00|11294.2|11292.2|11292.7|11290.7|11295.4|11293.4|11290.5|11288.5|239
1600297200000|2020-09-16 23:00:00|11292.6|11290.6|11296.1|11294.1|11298.9|11296.9|11291.2|11289.2|336
1600297500000|2020-09-16 23:05:00|11296.2|11294.2|11293|11291|11296.9|11294.9|11292.5|11290.5|128
1600297800000|2020-09-16 23:10:00|11292.9|11290.9|11299.2|11297.2|11300.6|11298.6|11291.9|11289.9|168
1600298100000|2020-09-16 23:15:00|11299|11297|11296.7|11294.7|11299.9|11297.9|11295|11293|190
1600298400000|2020-09-16 23:20:00|11297.1|11295.1|11295.7|11293.7|11300.5|11298.5|11295.1|11293.1|119
1600298700000|2020-09-16 23:25:00|11295.5|11293.5|11293.9|11291.9|11296.5|11294.5|11293.9|11291.9|145
1600299000000|2020-09-16 23:30:00|11293.7|11291.7|11293.2|11291.2|11295.5|11293.5|11292.4|11290.4|137
1600299300000|2020-09-16 23:35:00|11293.1|11291.1|11280.1|11278.1|11294|11292|11278.4|11276.4|687
1600299600000|2020-09-16 23:40:00|11281.9|11279.9|11281.9|11279.9|11284.9|11282.9|11279.6|11277.6|221
1600299900000|2020-09-16 23:45:00|11281.4|11279.4|11283.4|11281.4|11284|11282|11277.9|11275.9|199
1600300200000|2020-09-16 23:50:00|11283.1|11281.1|11289.1|11287.1|11289.1|11287.1|11283|11281|182
1600300500000|2020-09-16 23:55:00|11289.2|11287.2|11284.1|11282.1|11289.2|11287.2|11278|11276|301
1600300800000|2020-09-17 00:00:00|11284|11282|11273.7|11271.7|11287.6|11285.6|11270.1|11268.1|687
1600301100000|2020-09-17 00:05:00|11272.7|11270.7|11273.9|11271.9|11276.1|11274.1|11268.6|11266.6|234
1600301400000|2020-09-17 00:10:00|11274.5|11272.5|11268.9|11266.9|11274.5|11272.5|11259.9|11257.9|488
1600301700000|2020-09-17 00:15:00|11267.4|11265.4|11258.5|11256.5|11268.6|11266.6|11254|11252|632
1600302000000|2020-09-17 00:20:00|11256.4|11254.4|11212.2|11210.2|11258.2|11256.2|11208|11206|2488
1600302300000|2020-09-17 00:25:00|11211.9|11209.9|11204.1|11202.1|11215.4|11213.4|11200.2|11198.2|1256
1600302600000|2020-09-17 00:30:00|11203.6|11201.6|11187.6|11185.6|11207.4|11205.4|11183.9|11181.9|1808
1600302900000|2020-09-17 00:35:00|11186|11184|11188.2|11186.2|11195.2|11193.2|11185.6|11183.6|801
1600303200000|2020-09-17 00:40:00|11188.7|11186.7|11198.9|11196.9|11200|11198|11188.4|11186.4|1062
1600303500000|2020-09-17 00:45:00|11199|11197|11196.9|11194.9|11200.1|11198.1|11190.2|11188.2|515
1600303800000|2020-09-17 00:50:00|11197|11195|11200.9|11198.9|11204.5|11202.5|11193.1|11191.1|1078
1600304100000|2020-09-17 00:55:00|11201.1|11199.1|11203.5|11201.5|11204.6|11202.6|11200.1|11198.1|362
1600304400000|2020-09-17 01:00:00|11203.7|11201.7|11216.2|11214.2|11218.4|11216.4|11202|11200|1146
1600304700000|2020-09-17 01:05:00|11216.1|11214.1|11218.4|11216.4|11218.4|11216.4|11212.5|11210.5|407
1600305000000|2020-09-17 01:10:00|11218.1|11216.1|11214.6|11212.6|11220|11218|11209.7|11207.7|515
1600305300000|2020-09-17 01:15:00|11214.9|11212.9|11223.4|11221.4|11225|11223|11212|11210|597
1600305600000|2020-09-17 01:20:00|11223.2|11221.2|11221.1|11219.1|11224.1|11222.1|11214.4|11212.4|512
1600305900000|2020-09-17 01:25:00|11220.9|11218.9|11223.4|11221.4|11229.1|11227.1|11219.9|11217.9|712
1600306200000|2020-09-17 01:30:00|11223.2|11221.2|11233.1|11231.1|11238.1|11236.1|11223.2|11221.2|650
1600306500000|2020-09-17 01:35:00|11233.4|11231.4|11231.1|11229.1|11234.1|11232.1|11228.7|11226.7|425
1600306800000|2020-09-17 01:40:00|11231.6|11229.6|11209.7|11207.7|11233.5|11231.5|11208.6|11206.6|766
1600307100000|2020-09-17 01:45:00|11210|11208|11199.4|11197.4|11215.6|11213.6|11197.1|11195.1|980
1600307400000|2020-09-17 01:50:00|11199.2|11197.2|11194.1|11192.1|11199.2|11197.2|11183.4|11181.4|1502
1600307700000|2020-09-17 01:55:00|11193.9|11191.9|11167.7|11165.7|11193.9|11191.9|11162.4|11160.4|2420
1600308000000|2020-09-17 02:00:00|11167.2|11165.2|11156.9|11154.9|11171.1|11169.1|11145.9|11143.9|1795
1600308300000|2020-09-17 02:05:00|11156.6|11154.6|11143.4|11141.4|11160|11158|11140.7|11138.7|1162
1600308600000|2020-09-17 02:10:00|11143.6|11141.6|11151.5|11149.5|11157.4|11155.4|11141.6|11139.6|739
1600308900000|2020-09-17 02:15:00|11151.4|11149.4|11132.2|11130.2|11153|11151|11127.1|11125.1|1640
1600309200000|2020-09-17 02:20:00|11132.4|11130.4|11142.7|11140.7|11144.4|11142.4|11126.9|11124.9|755
1600309500000|2020-09-17 02:25:00|11143.1|11141.1|11132|11130|11143.1|11141.1|11130.1|11128.1|591
1600309800000|2020-09-17 02:30:00|11132.5|11130.5|11146|11144|11147.9|11145.9|11132.5|11130.5|789
1600310100000|2020-09-17 02:35:00|11146.6|11144.6|11151.2|11149.2|11151.7|11149.7|11145.2|11143.2|469
1600310400000|2020-09-17 02:40:00|11151.7|11149.7|11147.9|11145.9|11153|11151|11142.9|11140.9|298
1600310700000|2020-09-17 02:45:00|11147.7|11145.7|11137.6|11135.6|11147.7|11145.7|11128.4|11126.4|777
1600311000000|2020-09-17 02:50:00|11138|11136|11125|11123|11140.2|11138.2|11117.9|11115.9|1033
1600311300000|2020-09-17 02:55:00|11124.6|11122.6|11133.4|11131.4|11134.7|11132.7|11121.1|11119.1|457
1600311600000|2020-09-17 03:00:00|11133.1|11131.1|11137.9|11135.9|11138.4|11136.4|11130.9|11128.9|511
1600311900000|2020-09-17 03:05:00|11137.2|11135.2|11130.7|11128.7|11142.4|11140.4|11129.5|11127.5|436
1600312200000|2020-09-17 03:10:00|11131|11129|11111.5|11109.5|11131|11129|11107.7|11105.7|1391
1600312500000|2020-09-17 03:15:00|11111.7|11109.7|11102.1|11100.1|11112.9|11110.9|11097.6|11095.6|1394
1600312800000|2020-09-17 03:20:00|11101.1|11099.1|11101.1|11099.1|11104.6|11102.6|11084|11082|1446
1600313100000|2020-09-17 03:25:00|11100.5|11098.5|11104.9|11102.9|11105.9|11103.9|11100.4|11098.4|438
1600313400000|2020-09-17 03:30:00|11104.7|11102.7|11114.4|11112.4|11117.6|11115.6|11094.5|11092.5|951
1600313700000|2020-09-17 03:35:00|11114.2|11112.2|11122.2|11120.2|11125|11123|11112.4|11110.4|669
1600314000000|2020-09-17 03:40:00|11122.1|11120.1|11127.2|11125.2|11128.4|11126.4|11119.9|11117.9|557
1600314300000|2020-09-17 03:45:00|11127.4|11125.4|11124.4|11122.4|11129.7|11127.7|11122.5|11120.5|423
1600314600000|2020-09-17 03:50:00|11125.2|11123.2|11133.1|11131.1|11136.6|11134.6|11124.1|11122.1|669
1600314900000|2020-09-17 03:55:00|11133.2|11131.2|11133.4|11131.4|11133.5|11131.5|11126.6|11124.6|388
1600315200000|2020-09-17 04:00:00|11133.2|11131.2|11138.2|11136.2|11145.5|11143.5|11131.5|11129.5|725
1600315500000|2020-09-17 04:05:00|11138.1|11136.1|11132.6|11130.6|11140.2|11138.2|11129.6|11127.6|562
1600315800000|2020-09-17 04:10:00|11132.1|11130.1|11122.9|11120.9|11133.1|11131.1|11111.6|11109.6|1093
1600316100000|2020-09-17 04:15:00|11122.4|11120.4|11120.4|11118.4|11128.5|11126.5|11119|11117|473
1600316400000|2020-09-17 04:20:00|11121.5|11119.5|11126.1|11124.1|11134.1|11132.1|11116.1|11114.1|931
1600316700000|2020-09-17 04:25:00|11125.6|11123.6|11135.6|11133.6|11137|11135|11125.4|11123.4|401
1600317000000|2020-09-17 04:30:00|11135.9|11133.9|11138.7|11136.7|11142.6|11140.6|11134.2|11132.2|335
1600317300000|2020-09-17 04:35:00|11138.5|11136.5|11128.4|11126.4|11139|11137|11122.1|11120.1|504
1600317600000|2020-09-17 04:40:00|11128.5|11126.5|11128.7|11126.7|11131|11129|11125.9|11123.9|188
1600317900000|2020-09-17 04:45:00|11128.6|11126.6|11142.1|11140.1|11142.6|11140.6|11127.6|11125.6|391
1600318200000|2020-09-17 04:50:00|11142.7|11140.7|11128.2|11126.2|11142.7|11140.7|11127.5|11125.5|433
1600318500000|2020-09-17 04:55:00|11128.4|11126.4|11118.6|11116.6|11129.1|11127.1|11114.7|11112.7|624
1600318800000|2020-09-17 05:00:00|11118.7|11116.7|11137.4|11135.4|11137.5|11135.5|11114|11112|593
1600319100000|2020-09-17 05:05:00|11136.9|11134.9|11140.2|11138.2|11147.5|11145.5|11134|11132|534
1600319400000|2020-09-17 05:10:00|11140.1|11138.1|11153.2|11151.2|11158.2|11156.2|11137.9|11135.9|1003
1600319700000|2020-09-17 05:15:00|11153.1|11151.1|11151.2|11149.2|11159.6|11157.6|11149.7|11147.7|477
1600320000000|2020-09-17 05:20:00|11151|11149|11151|11149|11156|11154|11146.1|11144.1|375
1600320300000|2020-09-17 05:25:00|11151.1|11149.1|11154.1|11152.1|11157.4|11155.4|11150.1|11148.1|308
1600320600000|2020-09-17 05:30:00|11154.2|11152.2|11147.5|11145.5|11166.1|11164.1|11142.9|11140.9|803
1600320900000|2020-09-17 05:35:00|11147.4|11145.4|11150.4|11148.4|11154.6|11152.6|11143.1|11141.1|446
1600321200000|2020-09-17 05:40:00|11150.9|11148.9|11153|11151|11160.2|11158.2|11150.7|11148.7|387
1600321500000|2020-09-17 05:45:00|11152.7|11150.7|11144.1|11142.1|11152.7|11150.7|11138.1|11136.1|554
1600321800000|2020-09-17 05:50:00|11144.4|11142.4|11142.1|11140.1|11150.6|11148.6|11140.1|11138.1|588
1600322100000|2020-09-17 05:55:00|11142.2|11140.2|11140.1|11138.1|11145.6|11143.6|11134.4|11132.4|813
1600322400000|2020-09-17 06:00:00|11140.7|11138.7|11113.5|11111.5|11144.7|11142.7|11108.7|11106.7|1702
1600322700000|2020-09-17 06:05:00|11112.4|11110.4|11084.4|11082.4|11113.6|11111.6|11083.6|11081.6|2168
1600323000000|2020-09-17 06:10:00|11084.1|11082.1|11080.9|11078.9|11087.9|11085.9|11075.2|11073.2|1517
1600323300000|2020-09-17 06:15:00|11080.5|11078.5|11059.7|11057.7|11080.5|11078.5|11046.2|11044.2|2921
1600323600000|2020-09-17 06:20:00|11060|11058|11053|11051|11060|11058|11042.9|11040.9|1343
1600323900000|2020-09-17 06:25:00|11050.5|11048.5|11036|11034|11051.5|11049.5|11036|11034|1697
1600324200000|2020-09-17 06:30:00|11032.2|11030.2|11045|11043|11045.4|11043.4|11024.4|11022.4|2153
1600324500000|2020-09-17 06:35:00|11044.6|11042.6|11023.7|11021.7|11045.7|11043.7|11018|11016|1495
1600324800000|2020-09-17 06:40:00|11023.9|11021.9|11031.5|11029.5|11036.4|11034.4|11018.1|11016.1|1214
1600325100000|2020-09-17 06:45:00|11031.2|11029.2|11056.2|11054.2|11058.7|11056.7|11027.7|11025.7|1620
1600325400000|2020-09-17 06:50:00|11056.7|11054.7|11051.2|11049.2|11066.5|11064.5|11048.6|11046.6|1193
1600325700000|2020-09-17 06:55:00|11051.1|11049.1|11060.5|11058.5|11061.2|11059.2|11047.2|11045.2|988
1600326000000|2020-09-17 07:00:00|11060.6|11058.6|11055.5|11053.5|11066.7|11064.7|11051.1|11049.1|1435
1600326300000|2020-09-17 07:05:00|11055.2|11053.2|11087.7|11085.7|11091|11089|11038.6|11036.6|2938
1600326600000|2020-09-17 07:10:00|11089.2|11087.2|11079.5|11077.5|11091.9|11089.9|11077.5|11075.5|1538
1600326900000|2020-09-17 07:15:00|11079.1|11077.1|11086.1|11084.1|11096.7|11094.7|11077.7|11075.7|1293
1600327200000|2020-09-17 07:20:00|11086.6|11084.6|11078.4|11076.4|11088.7|11086.7|11072.6|11070.6|911
1600327500000|2020-09-17 07:25:00|11078.7|11076.7|11088.9|11086.9|11089.9|11087.9|11063.7|11061.7|1166
1600327800000|2020-09-17 07:30:00|11088.7|11086.7|11102.4|11100.4|11105.4|11103.4|11088.1|11086.1|1215
1600328100000|2020-09-17 07:35:00|11104.5|11102.5|11101.2|11099.2|11105|11103|11093.7|11091.7|872
1600328400000|2020-09-17 07:40:00|11101.4|11099.4|11086.2|11084.2|11101.7|11099.7|11086.1|11084.1|653
1600328700000|2020-09-17 07:45:00|11086.4|11084.4|11073.1|11071.1|11092.2|11090.2|11070.2|11068.2|1180
1600329000000|2020-09-17 07:50:00|11073.2|11071.2|11084.6|11082.6|11088.7|11086.7|11068.6|11066.6|897
1600329300000|2020-09-17 07:55:00|11084.5|11082.5|11081.5|11079.5|11096.1|11094.1|11081|11079|935
1600329600000|2020-09-17 08:00:00|11082.6|11080.6|11092.1|11090.1|11103.5|11101.5|11082.6|11080.6|1068
1600329900000|2020-09-17 08:05:00|11092.2|11090.2|11115.2|11113.2|11116.4|11114.4|11091|11089|1533
1600330200000|2020-09-17 08:10:00|11115.4|11113.4|11092.9|11090.9|11119.4|11117.4|11092.9|11090.9|1347
1600330500000|2020-09-17 08:15:00|11093|11091|11106|11104|11107.9|11105.9|11093|11091|780
1600330800000|2020-09-17 08:20:00|11106.1|11104.1|11117.9|11115.9|11124.7|11122.7|11104.6|11102.6|999
1600331100000|2020-09-17 08:25:00|11118.7|11116.7|11128.5|11126.5|11129.7|11127.7|11116.9|11114.9|855
1600331400000|2020-09-17 08:30:00|11129.2|11127.2|11120|11118|11136.7|11134.7|11115.6|11113.6|1065
1600331700000|2020-09-17 08:35:00|11120.2|11118.2|11108|11106|11121.7|11119.7|11107.6|11105.6|543
1600332000000|2020-09-17 08:40:00|11108.5|11106.5|11124.7|11122.7|11125.9|11123.9|11107.6|11105.6|632
1600332300000|2020-09-17 08:45:00|11124.6|11122.6|11112.1|11110.1|11125.6|11123.6|11111.6|11109.6|920
1600332600000|2020-09-17 08:50:00|11111.7|11109.7|11130.4|11128.4|11132.5|11130.5|11111.6|11109.6|881
1600332900000|2020-09-17 08:55:00|11130.2|11128.2|11130.5|11128.5|11131.2|11129.2|11124.5|11122.5|508
1600333200000|2020-09-17 09:00:00|11130.4|11128.4|11125|11123|11139.1|11137.1|11123.6|11121.6|918
1600333500000|2020-09-17 09:05:00|11124.9|11122.9|11123.2|11121.2|11132|11130|11119.7|11117.7|751
1600333800000|2020-09-17 09:10:00|11123.1|11121.1|11131|11129|11139|11137|11117.1|11115.1|1380
1600334100000|2020-09-17 09:15:00|11130.7|11128.7|11131.6|11129.6|11137.4|11135.4|11124.7|11122.7|1493
1600334400000|2020-09-17 09:20:00|11131.9|11129.9|11156.6|11154.6|11158.7|11156.7|11131.9|11129.9|2227
1600334700000|2020-09-17 09:25:00|11155.6|11153.6|11139.1|11137.1|11155.6|11153.6|11137.4|11135.4|883
1600335000000|2020-09-17 09:30:00|11139.2|11137.2|11147.4|11145.4|11151|11149|11139.2|11137.2|671
1600335300000|2020-09-17 09:35:00|11147.1|11145.1|11154.4|11152.4|11161.2|11159.2|11144.2|11142.2|1116
1600335600000|2020-09-17 09:40:00|11154.2|11152.2|11173|11171|11175|11173|11153.1|11151.1|2007
1600335900000|2020-09-17 09:45:00|11172.9|11170.9|11174.5|11172.5|11190.1|11188.1|11172.5|11170.5|1524
1600336200000|2020-09-17 09:50:00|11174.6|11172.6|11167.7|11165.7|11174.9|11172.9|11162.9|11160.9|741
1600336500000|2020-09-17 09:55:00|11168.2|11166.2|11178.2|11176.2|11184.7|11182.7|11164.2|11162.2|775
1600336800000|2020-09-17 10:00:00|11178.1|11176.1|11161.7|11159.7|11179.5|11177.5|11158.2|11156.2|1016
1600337100000|2020-09-17 10:05:00|11161.5|11159.5|11166.1|11164.1|11177.9|11175.9|11158.7|11156.7|960
1600337400000|2020-09-17 10:10:00|11165.9|11163.9|11160.1|11158.1|11169.9|11167.9|11143.9|11141.9|2260
1600337700000|2020-09-17 10:15:00|11160.5|11158.5|11151.7|11149.7|11163.5|11161.5|11150.7|11148.7|880
1600338000000|2020-09-17 10:20:00|11151.5|11149.5|11162.4|11160.4|11169.7|11167.7|11150.6|11148.6|799
1600338300000|2020-09-17 10:25:00|11162.2|11160.2|11158.6|11156.6|11166.5|11164.5|11158.6|11156.6|403
1600338600000|2020-09-17 10:30:00|11158.9|11156.9|11159.9|11157.9|11174.2|11172.2|11158.9|11156.9|1407
1600338900000|2020-09-17 10:35:00|11159.7|11157.7|11157.2|11155.2|11162.9|11160.9|11156.9|11154.9|517
1600339200000|2020-09-17 10:40:00|11157|11155|11157.1|11155.1|11160.9|11158.9|11149|11147|1002
1600339500000|2020-09-17 10:45:00|11156.7|11154.7|11128.6|11126.6|11156.7|11154.7|11126.6|11124.6|1545
1600339800000|2020-09-17 10:50:00|11128.4|11126.4|11111|11109|11133|11131|11108.2|11106.2|2088
1600340100000|2020-09-17 10:55:00|11110|11108|11087.1|11085.1|11112.1|11110.1|11086.1|11084.1|2417
1600340400000|2020-09-17 11:00:00|11089.7|11087.7|11100.6|11098.6|11102.2|11100.2|11079.6|11077.6|2234
1600340700000|2020-09-17 11:05:00|11100.7|11098.7|11105|11103|11105.4|11103.4|11093.5|11091.5|973
1600341000000|2020-09-17 11:10:00|11105.1|11103.1|11117.4|11115.4|11117.6|11115.6|11104.1|11102.1|1730
1600341300000|2020-09-17 11:15:00|11117.2|11115.2|11105.9|11103.9|11120.1|11118.1|11102.2|11100.2|1487
1600341600000|2020-09-17 11:20:00|11106.1|11104.1|11084.5|11082.5|11106.4|11104.4|11074.1|11072.1|2390
1600341900000|2020-09-17 11:25:00|11084.6|11082.6|11085.2|11083.2|11099.2|11097.2|11079.1|11077.1|1957
1600342200000|2020-09-17 11:30:00|11085.1|11083.1|11085.1|11083.1|11092|11090|11082.1|11080.1|1017
1600342500000|2020-09-17 11:35:00|11085.2|11083.2|11080.1|11078.1|11100.7|11098.7|11074.9|11072.9|1955
1600342800000|2020-09-17 11:40:00|11080.6|11078.6|11062.5|11060.5|11093|11091|11056.1|11054.1|2561
1600343100000|2020-09-17 11:45:00|11063|11061|11054.1|11052.1|11070.5|11068.5|11045.5|11043.5|2417
1600343400000|2020-09-17 11:50:00|11053.4|11051.4|11048.9|11046.9|11063.9|11061.9|11044|11042|2486
1600343700000|2020-09-17 11:55:00|11049|11047|11050.9|11048.9|11054.4|11052.4|11039.6|11037.6|2021
1600344000000|2020-09-17 12:00:00|11051.1|11049.1|11029.6|11027.6|11055|11053|11025|11023|2754
1600344300000|2020-09-17 12:05:00|11029.9|11027.9|11023.6|11021.6|11038|11036|11015.1|11013.1|3181
1600344600000|2020-09-17 12:10:00|11023.1|11021.1|11036.7|11034.7|11037.6|11035.6|11018.4|11016.4|1760
1600344900000|2020-09-17 12:15:00|11037.1|11035.1|11031.6|11029.6|11046.5|11044.5|11029|11027|1743
1600345200000|2020-09-17 12:20:00|11032.2|11030.2|11047.4|11045.4|11049.5|11047.5|11023.6|11021.6|2021
1600345500000|2020-09-17 12:25:00|11047.7|11045.7|11039|11037|11051|11049|11029.4|11027.4|1993
1600345800000|2020-09-17 12:30:00|11038.9|11036.9|11007.6|11005.6|11040.7|11038.7|11003.4|11001.4|5149
1600346100000|2020-09-17 12:35:00|11007.1|11005.1|11021.6|11019.6|11022|11020|11001.2|10999.2|2949
1600346400000|2020-09-17 12:40:00|11022.4|11020.4|11017|11015|11023.1|11021.1|11002.9|11000.9|2504
1600346700000|2020-09-17 12:45:00|11016.4|11014.4|11022.2|11020.2|11028.2|11026.2|11010|11008|2937
1600347000000|2020-09-17 12:50:00|11022.4|11020.4|10996.4|10994.4|11023|11021|10990.6|10988.6|2988
1600347300000|2020-09-17 12:55:00|10996.6|10994.6|10994.6|10992.6|11001.4|10999.4|10984.6|10982.6|4354
1600347600000|2020-09-17 13:00:00|10994.5|10992.5|10972.2|10970.2|10997|10995|10969.4|10967.4|5058
1600347900000|2020-09-17 13:05:00|10972.5|10970.5|10951.7|10949.7|10974.2|10972.2|10945.6|10943.6|6629
1600348200000|2020-09-17 13:10:00|10951.6|10949.6|10929.4|10927.4|10955.1|10953.1|10920.2|10918.2|8569
1600348500000|2020-09-17 13:15:00|10929.2|10927.2|10960.5|10958.5|10964.4|10962.4|10928.5|10926.5|5305
1600348800000|2020-09-17 13:20:00|10960.9|10958.9|10965.6|10963.6|10966.5|10964.5|10955.6|10953.6|2711
1600349100000|2020-09-17 13:25:00|10965.1|10963.1|10965.4|10963.4|10979.4|10977.4|10961.4|10959.4|5440
1600349400000|2020-09-17 13:30:00|10964.9|10963.9|10997.4|10996.4|11019.7|11018.7|10961.2|10960.2|26094
1600349700000|2020-09-17 13:35:00|10996.6|10995.6|11012.7|11011.7|11042.4|11041.4|10987.4|10986.4|16176
1600350000000|2020-09-17 13:40:00|11011.9|11010.9|11005.9|11004.9|11029.6|11028.6|10997.6|10996.6|12807
1600350300000|2020-09-17 13:45:00|11005.5|11004.5|11022|11021|11045.5|11044.5|11005.5|11004.5|11854
1600350600000|2020-09-17 13:50:00|11021.4|11020.4|11070.7|11069.7|11083.6|11082.6|11021.4|11020.4|12086
1600350900000|2020-09-17 13:55:00|11071.6|11070.6|11078.5|11077.5|11080|11079|11057.2|11056.2|8596
1600351200000|2020-09-17 14:00:00|11078.7|11077.7|11073.2|11072.2|11091.2|11090.2|11057.5|11056.5|12998
1600351500000|2020-09-17 14:05:00|11074|11073|11099.1|11098.1|11114.7|11113.7|11066.5|11065.5|11618
1600351800000|2020-09-17 14:10:00|11099.5|11098.5|11104.1|11103.1|11125|11124|11091.7|11090.7|12066
1600352100000|2020-09-17 14:15:00|11104.2|11103.2|11088.2|11087.2|11105.5|11104.5|11074|11073|11461
1600352400000|2020-09-17 14:20:00|11088.5|11087.5|11045.2|11044.2|11111|11110|11042.5|11041.5|14245
1600352700000|2020-09-17 14:25:00|11044.5|11043.5|11052.2|11051.2|11052.2|11051.2|11021.9|11020.9|11533
1600353000000|2020-09-17 14:30:00|11052|11051|11073|11072|11074.5|11073.5|11025.4|11024.4|10903
1600353300000|2020-09-17 14:35:00|11073.1|11072.1|11089.7|11088.7|11093|11092|11047.5|11046.5|9970
1600353600000|2020-09-17 14:40:00|11089.1|11088.1|11116|11115|11124|11123|11083.2|11082.2|9184
1600353900000|2020-09-17 14:45:00|11116.8|11115.8|11129.4|11128.4|11144.3|11143.3|11116|11115|8676
1600354200000|2020-09-17 14:50:00|11129.5|11128.5|11136|11135|11142.6|11141.6|11123|11122|7319
1600354500000|2020-09-17 14:55:00|11135.6|11134.6|11100.3|11099.3|11137.8|11136.8|11097.5|11096.5|7508
1600354800000|2020-09-17 15:00:00|11100.8|11099.8|11139.1|11138.1|11141.3|11140.3|11100.8|11099.8|7838
1600355100000|2020-09-17 15:05:00|11139.3|11138.3|11140.5|11139.5|11154.9|11153.9|11132.3|11131.3|7626
1600355400000|2020-09-17 15:10:00|11140.6|11139.6|11143.9|11142.9|11154.3|11153.3|11124.5|11123.5|7197
1600355700000|2020-09-17 15:15:00|11143.5|11142.5|11117.8|11116.8|11165.3|11164.3|11113|11112|11588
1600356000000|2020-09-17 15:20:00|11118.3|11117.3|11100|11099|11121.8|11120.8|11094.3|11093.3|8746
1600356300000|2020-09-17 15:25:00|11099.8|11098.8|11115.8|11114.8|11123.6|11122.6|11092.9|11091.9|8014
1600356600000|2020-09-17 15:30:00|11115.3|11114.3|11094.3|11093.3|11136.5|11135.5|11088.4|11087.4|8444
1600356900000|2020-09-17 15:35:00|11094.5|11093.5|11102.8|11101.8|11108.8|11107.8|11087|11086|6100
1600357200000|2020-09-17 15:40:00|11103|11102|11061.4|11060.4|11115.1|11114.1|11056.9|11055.9|9920
1600357500000|2020-09-17 15:45:00|11061.5|11060.5|11041.8|11040.8|11068.4|11067.4|11041.1|11040.1|7472
1600357800000|2020-09-17 15:50:00|11042.1|11041.1|11041.4|11040.4|11050.6|11049.6|11025|11024|7842
1600358100000|2020-09-17 15:55:00|11041.5|11040.5|11021.8|11020.8|11049.3|11048.3|11016.3|11015.3|9005
1600358400000|2020-09-17 16:00:00|11019.9|11018.9|11041.5|11040.5|11046.6|11045.6|11016.4|11015.4|6884
1600358700000|2020-09-17 16:05:00|11042.3|11041.3|11004.3|11003.3|11045.9|11044.9|11000.6|10999.6|6728
1600359000000|2020-09-17 16:10:00|11004.4|11003.4|10977.6|10976.6|11012.9|11011.9|10962.6|10961.6|12799
1600359300000|2020-09-17 16:15:00|10977.5|10976.5|10972|10971|10993.4|10992.4|10950.1|10949.1|9629
1600359600000|2020-09-17 16:20:00|10973.1|10972.1|10971.9|10970.9|10982.4|10981.4|10955|10954|7191
1600359900000|2020-09-17 16:25:00|10972.6|10971.6|10980.9|10979.9|10981|10980|10949.6|10948.6|7239
1600360200000|2020-09-17 16:30:00|10980.1|10979.1|10981.9|10980.9|10996.8|10995.8|10963|10962|7675
1600360500000|2020-09-17 16:35:00|10982|10981|10983.3|10982.3|10997.1|10996.1|10964.6|10963.6|7616
1600360800000|2020-09-17 16:40:00|10983|10982|10975.3|10974.3|10996|10995|10958.8|10957.8|10434
1600361100000|2020-09-17 16:45:00|10973.5|10972.5|10946.9|10945.9|10978.6|10977.6|10936.3|10935.3|10311
1600361400000|2020-09-17 16:50:00|10947.4|10946.4|10978|10977|10983.3|10982.3|10933.8|10932.8|7117
1600361700000|2020-09-17 16:55:00|10978.1|10977.1|11003.4|11002.4|11004.1|11003.1|10971.3|10970.3|5494
1600362000000|2020-09-17 17:00:00|11004|11003|11001.5|11000.5|11010.9|11009.9|10994.6|10993.6|3320
1600362300000|2020-09-17 17:05:00|11001|11000|11012|11011|11020.9|11019.9|10987.5|10986.5|4540
1600362600000|2020-09-17 17:10:00|11011.6|11010.6|11002.6|11001.6|11016.5|11015.5|10996|10995|4697
1600362900000|2020-09-17 17:15:00|11002.8|11001.8|10975.5|10974.5|11009|11008|10970|10969|4220
1600363200000|2020-09-17 17:20:00|10976.1|10975.1|10987.1|10986.1|10990.5|10989.5|10970.3|10969.3|3383
1600363500000|2020-09-17 17:25:00|10988|10987|11006.8|11005.8|11008.9|11007.9|10984.3|10983.3|3441
1600363800000|2020-09-17 17:30:00|11006.5|11005.5|11034.1|11033.1|11036.3|11035.3|11001.5|11000.5|4459
1600364100000|2020-09-17 17:35:00|11033.1|11032.1|11034|11033|11044.8|11043.8|11024|11023|4541
1600364400000|2020-09-17 17:40:00|11034.3|11033.3|11046.3|11045.3|11052.3|11051.3|11025.5|11024.5|3635
1600364700000|2020-09-17 17:45:00|11045.9|11044.9|11054.4|11053.4|11057.9|11056.9|11032|11031|3568
1600365000000|2020-09-17 17:50:00|11054.1|11053.1|11039.6|11038.6|11055|11054|11030.5|11029.5|3697
1600365300000|2020-09-17 17:55:00|11039.3|11038.3|11026.3|11025.3|11043.4|11042.4|11018.5|11017.5|3966
1600365600000|2020-09-17 18:00:00|11026.9|11025.9|11046|11045|11047.9|11046.9|11023.4|11022.4|3240
1600365900000|2020-09-17 18:05:00|11045.9|11044.9|11050.1|11049.1|11056.3|11055.3|11042.6|11041.6|3440
1600366200000|2020-09-17 18:10:00|11049.9|11048.9|11059.6|11058.6|11064.5|11063.5|11043.6|11042.6|3226
1600366500000|2020-09-17 18:15:00|11060|11059|11050.1|11049.1|11064.3|11063.3|11042.9|11041.9|3522
1600366800000|2020-09-17 18:20:00|11049.4|11048.4|11036.8|11035.8|11051.8|11050.8|11032.3|11031.3|3690
1600367100000|2020-09-17 18:25:00|11037.1|11036.1|10995.8|10994.8|11043.5|11042.5|10994.9|10993.9|4918
1600367400000|2020-09-17 18:30:00|10994.9|10993.9|10994.3|10993.3|11005.6|11004.6|10989.5|10988.5|3433
1600367700000|2020-09-17 18:35:00|10994.4|10993.4|10979.6|10978.6|11000.3|10999.3|10976|10975|3963
1600368000000|2020-09-17 18:40:00|10980.1|10979.1|11003|11002|11008.1|11007.1|10973.8|10972.8|5137
1600368300000|2020-09-17 18:45:00|11002.5|11001.5|11009.1|11008.1|11017.5|11016.5|10995.6|10994.6|3544
1600368600000|2020-09-17 18:50:00|11009.3|11008.3|11012.5|11011.5|11016|11015|10993.4|10992.4|2745
1600368900000|2020-09-17 18:55:00|11012.1|11011.1|11008.9|11007.9|11024.1|11023.1|11004.4|11003.4|3307
1600369200000|2020-09-17 19:00:00|11008.3|11007.3|10971|10970|11019.1|11018.1|10967.1|10966.1|5086
1600369500000|2020-09-17 19:05:00|10970.9|10969.9|10990.6|10989.6|10995.5|10994.5|10966.1|10965.1|3671
1600369800000|2020-09-17 19:10:00|10990.8|10989.8|11040.5|11039.5|11045.5|11044.5|10990.6|10989.6|6433
1600370100000|2020-09-17 19:15:00|11040.3|11039.3|11028.6|11027.6|11050|11049|11027.9|11026.9|4173
1600370400000|2020-09-17 19:20:00|11028.8|11027.8|11008.5|11007.5|11044.6|11043.6|11008.5|11007.5|4366
1600370700000|2020-09-17 19:25:00|11008.4|11007.4|10992|10991|11010.8|11009.8|10983.5|10982.5|4386
1600371000000|2020-09-17 19:30:00|10991.5|10990.5|11037.1|11036.1|11039.6|11038.6|10985.3|10984.3|6044
1600371300000|2020-09-17 19:35:00|11035.3|11034.3|11057.4|11056.4|11057.4|11056.4|11028.6|11027.6|4846
1600371600000|2020-09-17 19:40:00|11057.6|11056.6|11048.8|11047.8|11070.9|11069.9|11045.1|11044.1|5609
1600371900000|2020-09-17 19:45:00|11049.4|11048.4|11065.3|11064.3|11073.1|11072.1|11033.4|11032.4|5190
1600372200000|2020-09-17 19:50:00|11058.4|11057.4|11074.6|11073.6|11080.1|11079.1|11058.3|11057.3|6535
1600372500000|2020-09-17 19:55:00|11075|11074|11082.3|11081.3|11087.8|11086.8|11058.3|11057.3|9603
1600372800000|2020-09-17 20:00:00|11082.8|11080.8|11095.4|11093.4|11117.8|11115.8|11081.8|11079.8|6671
1600373100000|2020-09-17 20:05:00|11096.5|11094.5|11094.1|11092.1|11099.6|11097.6|11088.9|11086.9|1728
1600373400000|2020-09-17 20:10:00|11093.3|11091.3|11092.8|11087.8|11103.3|11101.3|11088.8|11086.8|2285
1600373700000|2020-09-17 20:15:00|11092.9|11087.9|11093.8|11088.8|11095.8|11090.8|11092.8|11087.8|2
1600374000000|2020-09-17 20:20:00|11093.9|11088.9|11091.2|11086.2|11094.7|11089.7|11091.2|11086.2|0
1600374300000|2020-09-17 20:25:00|11091.3|11086.3|11089.2|11084.2|11091.3|11086.3|11086.3|11081.3|0
1600374600000|2020-09-17 20:30:00|11091.3|11089.3|11097.8|11095.8|11101.3|11099.3|11089.5|11087.5|540
1600374900000|2020-09-17 20:35:00|11098|11096|11096.5|11094.5|11099|11097|11093.5|11091.5|292
1600375200000|2020-09-17 20:40:00|11096.3|11094.3|11093|11091|11098.5|11096.5|11092|11090|273
1600375500000|2020-09-17 20:45:00|11092.8|11090.8|11091.3|11089.3|11093.8|11091.8|11083.8|11081.8|404
1600375800000|2020-09-17 20:50:00|11090.3|11088.3|11085|11083|11091|11089|11082.5|11080.5|276
1600376100000|2020-09-17 20:55:00|11085.5|11083.5|11086.4|11081.4|11086.5|11083.5|11081.5|11079.5|317
1600376400000|2020-09-17 21:00:00|11086.3|11081.3|11084.7|11079.7|11087|11082|11084.7|11079.7|0
1600376700000|2020-09-17 21:05:00|11083.9|11078.9|11083|11078|11084.5|11079.5|11082.4|11077.4|0
1600377000000|2020-09-17 21:10:00|11083.4|11078.4|11083.2|11078.2|11085.8|11080.8|11082.4|11077.4|0
1600377300000|2020-09-17 21:15:00|11083|11078|11080.7|11075.7|11083|11078|11080.2|11075.2|0
1600377600000|2020-09-17 21:20:00|11080.5|11075.5|11080|11075|11082|11077|11078.3|11073.3|0
1600377900000|2020-09-17 21:25:00|11080.2|11075.2|11079.7|11074.7|11081.2|11076.2|11078.8|11073.8|0
1600378200000|2020-09-17 21:30:00|11079.9|11074.9|11079.9|11074.9|11081.9|11076.9|11079.4|11074.4|0
1600378500000|2020-09-17 21:35:00|11080.3|11075.3|11077.2|11072.2|11080.3|11075.3|11074.4|11069.4|0
1600378800000|2020-09-17 21:40:00|11077.7|11072.7|11078.6|11073.6|11079.4|11074.4|11076.9|11071.9|0
1600379100000|2020-09-17 21:45:00|11078.7|11073.7|11081.6|11076.6|11081.7|11076.7|11075.1|11070.1|0
1600379400000|2020-09-17 21:50:00|11082.2|11077.2|11080.9|11075.9|11084.2|11079.2|11079.3|11074.3|0
1600379700000|2020-09-17 21:55:00|11080.8|11075.8|11080.3|11075.3|11082.8|11077.8|11078.7|11073.7|0
1600380000000|2020-09-17 22:00:00|11075.5|11073.5|11080|11078|11085.6|11083.6|11072.3|11070.3|409
1600380300000|2020-09-17 22:05:00|11079.9|11077.9|11073.3|11071.3|11080.3|11078.3|11072.6|11070.6|274
1600380600000|2020-09-17 22:10:00|11073.6|11071.6|11083.6|11081.6|11087.8|11085.8|11073.3|11071.3|358
1600380900000|2020-09-17 22:15:00|11083.8|11081.8|11082.9|11080.9|11086.4|11084.4|11082.4|11080.4|149
1600381200000|2020-09-17 22:20:00|11083|11081|11090.8|11088.8|11094.6|11092.6|11083|11081|308
1600381500000|2020-09-17 22:25:00|11091.6|11089.6|11092.3|11090.3|11093.9|11091.9|11090.6|11088.6|170
1600381800000|2020-09-17 22:30:00|11092.1|11090.1|11095.3|11093.3|11096.1|11094.1|11092|11090|213
1600382100000|2020-09-17 22:35:00|11095.9|11093.9|11095.6|11093.6|11096.1|11094.1|11093.6|11091.6|146
1600382400000|2020-09-17 22:40:00|11095.8|11093.8|11104.1|11102.1|11105.6|11103.6|11095.8|11093.8|343
1600382700000|2020-09-17 22:45:00|11105|11103|11107.1|11105.1|11110.6|11108.6|11104.4|11102.4|285
1600383000000|2020-09-17 22:50:00|11107|11105|11111.8|11109.8|11113.1|11111.1|11106|11104|240
1600383300000|2020-09-17 22:55:00|11111.9|11109.9|11113|11111|11115.9|11113.9|11110.8|11108.8|228
1600383600000|2020-09-17 23:00:00|11113.1|11111.1|11129.9|11127.9|11132.9|11130.9|11113.1|11111.1|824
1600383900000|2020-09-17 23:05:00|11130.5|11128.5|11125.5|11123.5|11131.1|11129.1|11125.3|11123.3|335
1600384200000|2020-09-17 23:10:00|11125.8|11123.8|11125.1|11123.1|11127.3|11125.3|11123|11121|282
1600384500000|2020-09-17 23:15:00|11125.3|11123.3|11125.4|11123.4|11127.4|11125.4|11123.1|11121.1|244
1600384800000|2020-09-17 23:20:00|11125.3|11123.3|11123.9|11121.9|11125.3|11123.3|11123|11121|159
1600385100000|2020-09-17 23:25:00|11124.1|11122.1|11122.8|11120.8|11130.4|11128.4|11122.4|11120.4|259
1600385400000|2020-09-17 23:30:00|11122.6|11120.6|11122.8|11120.8|11123.8|11121.8|11121.6|11119.6|115
1600385700000|2020-09-17 23:35:00|11122.6|11120.6|11114.3|11112.3|11123.9|11121.9|11110.4|11108.4|573
1600386000000|2020-09-17 23:40:00|11112.8|11110.8|11106.8|11104.8|11115.5|11113.5|11105|11103|431
1600386300000|2020-09-17 23:45:00|11106.4|11104.4|11093|11091|11106.9|11104.9|11092.9|11090.9|731
1600386600000|2020-09-17 23:50:00|11092.8|11090.8|11098.9|11096.9|11103.5|11101.5|11092.3|11090.3|466
1600386900000|2020-09-17 23:55:00|11098.5|11096.5|11085.9|11083.9|11100.9|11098.9|11085.6|11083.6|655
1600387200000|2020-09-18 00:00:00|11084.3|11082.3|11090.1|11088.1|11095.1|11093.1|11079.9|11077.9|806
1600387500000|2020-09-18 00:05:00|11090.3|11088.3|11106.1|11104.1|11107.4|11105.4|11085.3|11083.3|711
1600387800000|2020-09-18 00:10:00|11105.9|11103.9|11117.9|11115.9|11119.1|11117.1|11105|11103|815
1600388100000|2020-09-18 00:15:00|11118.4|11116.4|11110.9|11108.9|11119.1|11117.1|11108|11106|846
1600388400000|2020-09-18 00:20:00|11110.8|11108.8|11098|11096|11110.9|11108.9|11094.9|11092.9|730
1600388700000|2020-09-18 00:25:00|11098.3|11096.3|11087.9|11085.9|11100.8|11098.8|11081.4|11079.4|601
1600389000000|2020-09-18 00:30:00|11087.8|11085.8|11106.6|11104.6|11109.4|11107.4|11083.4|11081.4|650
1600389300000|2020-09-18 00:35:00|11106|11104|11096.3|11094.3|11108.8|11106.8|11092.4|11090.4|528
1600389600000|2020-09-18 00:40:00|11096.1|11094.1|11088.6|11086.6|11097.4|11095.4|11083.3|11081.3|456
1600389900000|2020-09-18 00:45:00|11088.8|11086.8|11076|11074|11095.4|11093.4|11074.5|11072.5|974
1600390200000|2020-09-18 00:50:00|11075.8|11073.8|11073.8|11071.8|11081.3|11079.3|11063.5|11061.5|1119
1600390500000|2020-09-18 00:55:00|11074.3|11072.3|11077.1|11075.1|11077.1|11075.1|11065.5|11063.5|581
1600390800000|2020-09-18 01:00:00|11077|11075|11095.5|11093.5|11097.8|11095.8|11073.5|11071.5|920
1600391100000|2020-09-18 01:05:00|11095.4|11093.4|11082.1|11080.1|11105.1|11103.1|11078.9|11076.9|1160
1600391400000|2020-09-18 01:10:00|11081.9|11079.9|11066.5|11064.5|11086|11084|11055.8|11053.8|1311
1600391700000|2020-09-18 01:15:00|11067.3|11065.3|11062.3|11060.3|11071.3|11069.3|11050.4|11048.4|1305
1600392000000|2020-09-18 01:20:00|11062.1|11060.1|11065.3|11063.3|11067.4|11065.4|11049.9|11047.9|687
1600392300000|2020-09-18 01:25:00|11064.6|11062.6|11049.6|11047.6|11066.8|11064.8|11040.8|11038.8|1010
1600392600000|2020-09-18 01:30:00|11049.3|11047.3|11047.6|11045.6|11056.3|11054.3|11038.4|11036.4|942
1600392900000|2020-09-18 01:35:00|11047.4|11045.4|11059.4|11057.4|11061|11059|11040|11038|797
1600393200000|2020-09-18 01:40:00|11059.3|11057.3|11067.1|11065.1|11069.9|11067.9|11052|11050|863
1600393500000|2020-09-18 01:45:00|11067|11065|11068.1|11066.1|11069.5|11067.5|11061.8|11059.8|521
1600393800000|2020-09-18 01:50:00|11067.5|11065.5|11085.3|11083.3|11085.3|11083.3|11067.5|11065.5|855
1600394100000|2020-09-18 01:55:00|11085.4|11083.4|11089.4|11087.4|11090.8|11088.8|11079.3|11077.3|756
1600394400000|2020-09-18 02:00:00|11089.3|11087.3|11079.6|11077.6|11093|11091|11078.1|11076.1|751
1600394700000|2020-09-18 02:05:00|11079.8|11077.8|11081.6|11079.6|11089|11087|11076.9|11074.9|528
1600395000000|2020-09-18 02:10:00|11081.8|11079.8|11082.1|11080.1|11085.1|11083.1|11073.1|11071.1|742
1600395300000|2020-09-18 02:15:00|11082.8|11080.8|11097.9|11095.9|11103.4|11101.4|11081.4|11079.4|1086
1600395600000|2020-09-18 02:20:00|11098|11096|11099.8|11097.8|11104.6|11102.6|11096.4|11094.4|546
1600395900000|2020-09-18 02:25:00|11099.6|11097.6|11096.1|11094.1|11102.1|11100.1|11092.9|11090.9|578
1600396200000|2020-09-18 02:30:00|11095.9|11093.9|11094.3|11092.3|11100.8|11098.8|11092.4|11090.4|623
1600396500000|2020-09-18 02:35:00|11094.8|11092.8|11096.6|11094.6|11098.5|11096.5|11093.5|11091.5|378
1600396800000|2020-09-18 02:40:00|11096.9|11094.9|11106.8|11104.8|11108.6|11106.6|11093.6|11091.6|828
1600397100000|2020-09-18 02:45:00|11105.9|11103.9|11096.3|11094.3|11106.3|11104.3|11094.4|11092.4|502
1600397400000|2020-09-18 02:50:00|11097.3|11095.3|11092.8|11090.8|11097.6|11095.6|11089.9|11087.9|564
1600397700000|2020-09-18 02:55:00|11092.4|11090.4|11099.1|11097.1|11102.9|11100.9|11092.3|11090.3|361
1600398000000|2020-09-18 03:00:00|11099|11097|11108.1|11106.1|11115|11113|11099|11097|711
1600398300000|2020-09-18 03:05:00|11108|11106|11121.6|11119.6|11122.5|11120.5|11107.6|11105.6|554
1600398600000|2020-09-18 03:10:00|11121.5|11119.5|11121.6|11119.6|11131.1|11129.1|11119.6|11117.6|964
1600398900000|2020-09-18 03:15:00|11122.3|11120.3|11118.1|11116.1|11126|11124|11114.8|11112.8|503
1600399200000|2020-09-18 03:20:00|11118|11116|11123|11121|11125|11123|11115.9|11113.9|637
1600399500000|2020-09-18 03:25:00|11123.1|11121.1|11116.3|11114.3|11124.3|11122.3|11114.1|11112.1|378
1600399800000|2020-09-18 03:30:00|11116|11114|11110.3|11108.3|11125.9|11123.9|11108.6|11106.6|715
1600400100000|2020-09-18 03:35:00|11110.1|11108.1|11106|11104|11110.6|11108.6|11103.9|11101.9|423
1600400400000|2020-09-18 03:40:00|11105.9|11103.9|11105.9|11103.9|11110.1|11108.1|11102.1|11100.1|364
1600400700000|2020-09-18 03:45:00|11106|11104|11104.8|11102.8|11112.5|11110.5|11104.6|11102.6|302
1600401000000|2020-09-18 03:50:00|11105|11103|11108.1|11106.1|11110.6|11108.6|11105|11103|252
1600401300000|2020-09-18 03:55:00|11108|11106|11093|11091|11108|11106|11088|11086|735
1600401600000|2020-09-18 04:00:00|11092.1|11090.1|11090.8|11088.8|11093.9|11091.9|11081.9|11079.9|825
1600401900000|2020-09-18 04:05:00|11090.9|11088.9|11089.1|11087.1|11092|11090|11083.9|11081.9|384
1600402200000|2020-09-18 04:10:00|11089.8|11087.8|11089|11087|11094.4|11092.4|11086.9|11084.9|330
1600402500000|2020-09-18 04:15:00|11088.9|11086.9|11097.1|11095.1|11099.3|11097.3|11084.1|11082.1|389
1600402800000|2020-09-18 04:20:00|11097.3|11095.3|11097.9|11095.9|11100.4|11098.4|11095.4|11093.4|222
1600403100000|2020-09-18 04:25:00|11098.4|11096.4|11095.1|11093.1|11099.4|11097.4|11093.3|11091.3|175
1600403400000|2020-09-18 04:30:00|11094.8|11092.8|11107.1|11105.1|11109.9|11107.9|11094.1|11092.1|539
1600403700000|2020-09-18 04:35:00|11107|11105|11116.5|11114.5|11117.9|11115.9|11106.1|11104.1|583
1600404000000|2020-09-18 04:40:00|11116.1|11114.1|11129|11127|11131.4|11129.4|11113.3|11111.3|907
1600404300000|2020-09-18 04:45:00|11129.1|11127.1|11123.4|11121.4|11130.4|11128.4|11123|11121|475
1600404600000|2020-09-18 04:50:00|11122.3|11120.3|11118.4|11116.4|11122.4|11120.4|11115.3|11113.3|414
1600404900000|2020-09-18 04:55:00|11118.6|11116.6|11115.6|11113.6|11119.1|11117.1|11113.6|11111.6|196
1600405200000|2020-09-18 05:00:00|11115.8|11113.8|11117.6|11115.6|11124.5|11122.5|11113.9|11111.9|671
1600405500000|2020-09-18 05:05:00|11118.4|11116.4|11111.9|11109.9|11125.8|11123.8|11109.8|11107.8|667
1600405800000|2020-09-18 05:10:00|11111.6|11109.6|11095.3|11093.3|11111.6|11109.6|11095.3|11093.3|957
1600406100000|2020-09-18 05:15:00|11094.9|11092.9|11097|11095|11101.5|11099.5|11089.3|11087.3|633
1600406400000|2020-09-18 05:20:00|11096.9|11094.9|11115.6|11113.6|11116|11114|11095.8|11093.8|687
1600406700000|2020-09-18 05:25:00|11115.9|11113.9|11124.9|11122.9|11125.4|11123.4|11112|11110|628
1600407000000|2020-09-18 05:30:00|11124.4|11122.4|11117.9|11115.9|11129.9|11127.9|11116.1|11114.1|772
1600407300000|2020-09-18 05:35:00|11118.1|11116.1|11121.8|11119.8|11122.8|11120.8|11116.1|11114.1|344
1600407600000|2020-09-18 05:40:00|11122.3|11120.3|11124.4|11122.4|11129|11127|11114.6|11112.6|733
1600407900000|2020-09-18 05:45:00|11124.9|11122.9|11115.6|11113.6|11130|11128|11115.1|11113.1|674
1600408200000|2020-09-18 05:50:00|11116.1|11114.1|11114.9|11112.9|11116.5|11114.5|11109|11107|469
1600408500000|2020-09-18 05:55:00|11115.1|11113.1|11139.9|11137.9|11141.6|11139.6|11115.1|11113.1|1031
1600408800000|2020-09-18 06:00:00|11139.8|11137.8|11140.6|11138.6|11144.9|11142.9|11130.6|11128.6|834
1600409100000|2020-09-18 06:05:00|11140.8|11138.8|11142.3|11140.3|11147.6|11145.6|11138.5|11136.5|1216
1600409400000|2020-09-18 06:10:00|11142.1|11140.1|11153.4|11151.4|11159.8|11157.8|11140.3|11138.3|1000
1600409700000|2020-09-18 06:15:00|11151.6|11149.6|11142.6|11140.6|11154.6|11152.6|11139.9|11137.9|885
1600410000000|2020-09-18 06:20:00|11142.8|11140.8|11142.8|11140.8|11145.9|11143.9|11136.4|11134.4|615
1600410300000|2020-09-18 06:25:00|11142|11140|11148.5|11146.5|11154.3|11152.3|11142|11140|547
1600410600000|2020-09-18 06:30:00|11148.1|11146.1|11152.8|11150.8|11152.9|11150.9|11140|11138|469
1600410900000|2020-09-18 06:35:00|11153|11151|11158.5|11156.5|11159.9|11157.9|11147.1|11145.1|607
1600411200000|2020-09-18 06:40:00|11158.1|11156.1|11144.8|11142.8|11165.6|11163.6|11144|11142|1494
1600411500000|2020-09-18 06:45:00|11144.1|11142.1|11145.9|11143.9|11147.8|11145.8|11139.8|11137.8|501
1600411800000|2020-09-18 06:50:00|11146|11144|11137|11135|11146.1|11144.1|11133.1|11131.1|581
1600412100000|2020-09-18 06:55:00|11136.9|11134.9|11135.4|11133.4|11143.3|11141.3|11129.8|11127.8|627
1600412400000|2020-09-18 07:00:00|11133.6|11131.6|11130.5|11128.5|11135.5|11133.5|11111.3|11109.3|1894
1600412700000|2020-09-18 07:05:00|11129.9|11127.9|11117.5|11115.5|11139.9|11137.9|11114|11112|1187
1600413000000|2020-09-18 07:10:00|11117.1|11115.1|11119.4|11117.4|11128.8|11126.8|11114|11112|1025
1600413300000|2020-09-18 07:15:00|11119.5|11117.5|11135|11133|11135.4|11133.4|11116.4|11114.4|726
1600413600000|2020-09-18 07:20:00|11134.8|11132.8|11143.4|11141.4|11145.1|11143.1|11128.3|11126.3|915
1600413900000|2020-09-18 07:25:00|11143|11141|11131.1|11129.1|11145.1|11143.1|11130.8|11128.8|715
1600414200000|2020-09-18 07:30:00|11132|11130|11113.3|11111.3|11135|11133|11102.8|11100.8|1725
1600414500000|2020-09-18 07:35:00|11113|11111|11113.5|11111.5|11120.3|11118.3|11109.6|11107.6|929
1600414800000|2020-09-18 07:40:00|11111|11109|11113.1|11111.1|11118.9|11116.9|11099.8|11097.8|1243
1600415100000|2020-09-18 07:45:00|11112.6|11110.6|11105.9|11103.9|11113.1|11111.1|11100.3|11098.3|776
1600415400000|2020-09-18 07:50:00|11105.8|11103.8|11094.6|11092.6|11109.4|11107.4|11091|11089|1058
1600415700000|2020-09-18 07:55:00|11094.1|11092.1|11105.1|11103.1|11106.1|11104.1|11083.4|11081.4|1092
1600416000000|2020-09-18 08:00:00|11105|11103|11104.3|11102.3|11113.5|11111.5|11090.6|11088.6|1369
1600416300000|2020-09-18 08:05:00|11104.4|11102.4|11108.3|11106.3|11115|11113|11104.3|11102.3|812
1600416600000|2020-09-18 08:10:00|11108.1|11106.1|11126.8|11124.8|11127.3|11125.3|11097|11095|1281
1600416900000|2020-09-18 08:15:00|11126.9|11124.9|11135.8|11133.8|11139|11137|11121.5|11119.5|1133
1600417200000|2020-09-18 08:20:00|11135.4|11133.4|11128.3|11126.3|11135.9|11133.9|11125.3|11123.3|640
1600417500000|2020-09-18 08:25:00|11128.1|11126.1|11129.6|11127.6|11132.5|11130.5|11125.5|11123.5|387
1600417800000|2020-09-18 08:30:00|11129.5|11127.5|11113.8|11111.8|11130.9|11128.9|11110.1|11108.1|735
1600418100000|2020-09-18 08:35:00|11113|11111|11123.9|11121.9|11124.5|11122.5|11106.8|11104.8|697
1600418400000|2020-09-18 08:40:00|11124|11122|11125|11123|11129.3|11127.3|11121.1|11119.1|453
1600418700000|2020-09-18 08:45:00|11124.9|11122.9|11119.9|11117.9|11129.9|11127.9|11112.4|11110.4|749
1600419000000|2020-09-18 08:50:00|11119.6|11117.6|11120|11118|11123.8|11121.8|11114.1|11112.1|368
1600419300000|2020-09-18 08:55:00|11120.3|11118.3|11120.8|11118.8|11126.1|11124.1|11118.6|11116.6|275
1600419600000|2020-09-18 09:00:00|11120.6|11118.6|11129.3|11127.3|11133.9|11131.9|11114|11112|558
1600419900000|2020-09-18 09:05:00|11129.1|11127.1|11124.8|11122.8|11131.9|11129.9|11114.3|11112.3|632
1600420200000|2020-09-18 09:10:00|11124.4|11122.4|11137.5|11135.5|11140.6|11138.6|11122.3|11120.3|560
1600420500000|2020-09-18 09:15:00|11137.6|11135.6|11139.9|11137.9|11144|11142|11137.3|11135.3|722
1600420800000|2020-09-18 09:20:00|11140.4|11138.4|11136.8|11134.8|11141.1|11139.1|11134.6|11132.6|432
1600421100000|2020-09-18 09:25:00|11137.3|11135.3|11147|11145|11147.1|11145.1|11135.1|11133.1|628
1600421400000|2020-09-18 09:30:00|11146.9|11144.9|11153.9|11151.9|11159.8|11157.8|11144.4|11142.4|1205
1600421700000|2020-09-18 09:35:00|11154.4|11152.4|11159.8|11157.8|11160.1|11158.1|11148.1|11146.1|887
1600422000000|2020-09-18 09:40:00|11160|11158|11151.6|11149.6|11160.8|11158.8|11151.1|11149.1|532
1600422300000|2020-09-18 09:45:00|11151.9|11149.9|11146.5|11144.5|11154.4|11152.4|11142.9|11140.9|640
1600422600000|2020-09-18 09:50:00|11145.8|11143.8|11140.4|11138.4|11145.8|11143.8|11128.8|11126.8|1006
1600422900000|2020-09-18 09:55:00|11140.3|11138.3|11128.4|11126.4|11143.4|11141.4|11125.5|11123.5|821
1600423200000|2020-09-18 10:00:00|11128.9|11126.9|11121.6|11119.6|11132.9|11130.9|11119.1|11117.1|857
1600423500000|2020-09-18 10:05:00|11122.6|11120.6|11126.5|11124.5|11131.8|11129.8|11122.4|11120.4|350
1600423800000|2020-09-18 10:10:00|11126.9|11124.9|11130.8|11128.8|11132.1|11130.1|11125.1|11123.1|483
1600424100000|2020-09-18 10:15:00|11131|11129|11124.4|11122.4|11131.6|11129.6|11122.8|11120.8|312
1600424400000|2020-09-18 10:20:00|11125|11123|11134.9|11132.9|11140.5|11138.5|11123|11121|511
1600424700000|2020-09-18 10:25:00|11135|11133|11138.8|11136.8|11142.1|11140.1|11134.8|11132.8|385
1600425000000|2020-09-18 10:30:00|11138.9|11136.9|11142.6|11140.6|11146.3|11144.3|11134.1|11132.1|548
1600425300000|2020-09-18 10:35:00|11142.5|11140.5|11135.4|11133.4|11146.6|11144.6|11135.4|11133.4|366
1600425600000|2020-09-18 10:40:00|11135.3|11133.3|11129.8|11127.8|11138.1|11136.1|11128|11126|569
1600425900000|2020-09-18 10:45:00|11130.3|11128.3|11123.3|11121.3|11132.5|11130.5|11120.4|11118.4|524
1600426200000|2020-09-18 10:50:00|11123.4|11121.4|11121|11119|11129.8|11127.8|11117.9|11115.9|462
1600426500000|2020-09-18 10:55:00|11121.4|11119.4|11127.3|11125.3|11130.8|11128.8|11121.4|11119.4|453
1600426800000|2020-09-18 11:00:00|11127.6|11125.6|11137.6|11135.6|11139.8|11137.8|11123.8|11121.8|701
1600427100000|2020-09-18 11:05:00|11138|11136|11138.6|11136.6|11141.6|11139.6|11134.4|11132.4|561
1600427400000|2020-09-18 11:10:00|11139.1|11137.1|11145.9|11143.9|11148.4|11146.4|11137.4|11135.4|490
1600427700000|2020-09-18 11:15:00|11146|11144|11143.3|11141.3|11149.5|11147.5|11143.3|11141.3|404
1600428000000|2020-09-18 11:20:00|11143.1|11141.1|11151.9|11149.9|11153|11151|11137.5|11135.5|818
1600428300000|2020-09-18 11:25:00|11151.1|11149.1|11158.8|11156.8|11160|11158|11149.5|11147.5|734
1600428600000|2020-09-18 11:30:00|11158.9|11156.9|11162.8|11160.8|11171|11169|11144.9|11142.9|2192
1600428900000|2020-09-18 11:35:00|11163.4|11161.4|11150.6|11148.6|11164.3|11162.3|11146.3|11144.3|1323
1600429200000|2020-09-18 11:40:00|11150.8|11148.8|11144.9|11142.9|11152.6|11150.6|11141.8|11139.8|1011
1600429500000|2020-09-18 11:45:00|11144.6|11142.6|11157.4|11155.4|11164.5|11162.5|11140.8|11138.8|1119
1600429800000|2020-09-18 11:50:00|11156.8|11154.8|11149.1|11147.1|11164.1|11162.1|11142.5|11140.5|1193
1600430100000|2020-09-18 11:55:00|11148.8|11146.8|11146.5|11144.5|11148.9|11146.9|11138.4|11136.4|1122
1600430400000|2020-09-18 12:00:00|11146.3|11144.3|11131.6|11129.6|11152.6|11150.6|11128.9|11126.9|1307
1600430700000|2020-09-18 12:05:00|11131.9|11129.9|11133.6|11131.6|11138.6|11136.6|11131.9|11129.9|648
1600431000000|2020-09-18 12:10:00|11133.5|11131.5|11130.3|11128.3|11136|11134|11130|11128|481
1600431300000|2020-09-18 12:15:00|11130.4|11128.4|11141.1|11139.1|11142.9|11140.9|11127.4|11125.4|1418
1600431600000|2020-09-18 12:20:00|11140.9|11138.9|11132.9|11130.9|11142.9|11140.9|11128.6|11126.6|804
1600431900000|2020-09-18 12:25:00|11132.8|11130.8|11138.9|11136.9|11139.9|11137.9|11130.6|11128.6|699
1600432200000|2020-09-18 12:30:00|11138.6|11136.6|11144.1|11142.1|11147|11145|11136|11134|1173
1600432500000|2020-09-18 12:35:00|11143.8|11141.8|11149.6|11147.6|11154.9|11152.9|11143.5|11141.5|1531
1600432800000|2020-09-18 12:40:00|11149.5|11147.5|11153.3|11151.3|11153.8|11151.8|11146.4|11144.4|1157
1600433100000|2020-09-18 12:45:00|11153|11151|11154.5|11152.5|11156.3|11154.3|11149.3|11147.3|1459
1600433400000|2020-09-18 12:50:00|11154.4|11152.4|11144.3|11142.3|11154.4|11152.4|11143.9|11141.9|1751
1600433700000|2020-09-18 12:55:00|11144.6|11142.6|11154.9|11152.9|11155.9|11153.9|11143.6|11141.6|2029
1600434000000|2020-09-18 13:00:00|11154.8|11152.8|11160|11158|11162|11160|11153.1|11151.1|2868
1600434300000|2020-09-18 13:05:00|11159.9|11157.9|11169.5|11167.5|11169.8|11167.8|11158.3|11156.3|2517
1600434600000|2020-09-18 13:10:00|11169.3|11167.3|11162.8|11160.8|11178.5|11176.5|11162.8|11160.8|3491
1600434900000|2020-09-18 13:15:00|11162.3|11160.3|11148.8|11146.8|11164.5|11162.5|11146.3|11144.3|3999
1600435200000|2020-09-18 13:20:00|11149.3|11147.3|11146.3|11144.3|11151.5|11149.5|11139|11137|3612
1600435500000|2020-09-18 13:25:00|11145.8|11143.8|11130.8|11128.8|11153.8|11151.8|11127.5|11125.5|8192
1600435800000|2020-09-18 13:30:00|11130.3|11129.3|11102.8|11101.8|11150.8|11149.8|11097.6|11096.6|18991
1600436100000|2020-09-18 13:35:00|11101.1|11100.1|11097.9|11096.9|11119.1|11118.1|11092.1|11091.1|10154
1600436400000|2020-09-18 13:40:00|11097.6|11096.6|11107.4|11106.4|11115.3|11114.3|11085.3|11084.3|8203
1600436700000|2020-09-18 13:45:00|11107.5|11106.5|11056.1|11055.1|11110.4|11109.4|11048.6|11047.6|10404
1600437000000|2020-09-18 13:50:00|11055.9|11054.9|11072|11071|11073.1|11072.1|11034.4|11033.4|10558
1600437300000|2020-09-18 13:55:00|11070|11069|11072.8|11071.8|11079.3|11078.3|11055.4|11054.4|7728
1600437600000|2020-09-18 14:00:00|11073.8|11072.8|11104.6|11103.6|11106|11105|11072.3|11071.3|9273
1600437900000|2020-09-18 14:05:00|11103.8|11102.8|11099.3|11098.3|11108.8|11107.8|11092|11091|6877
1600438200000|2020-09-18 14:10:00|11099|11098|11100.5|11099.5|11104.8|11103.8|11076.9|11075.9|8552
1600438500000|2020-09-18 14:15:00|11100.6|11099.6|11091.5|11090.5|11121.6|11120.6|11088|11087|9507
1600438800000|2020-09-18 14:20:00|11091.3|11090.3|11089.3|11088.3|11095.5|11094.5|11068.8|11067.8|7843
1600439100000|2020-09-18 14:25:00|11089|11088|11062.6|11061.6|11089.9|11088.9|11046.5|11045.5|10484
1600439400000|2020-09-18 14:30:00|11062.4|11061.4|11029.3|11028.3|11065.3|11064.3|11027|11026|13849
1600439700000|2020-09-18 14:35:00|11028.8|11027.8|11022|11021|11037.8|11036.8|11013.1|11012.1|13286
1600440000000|2020-09-18 14:40:00|11021.6|11020.6|11038.5|11037.5|11046.3|11045.3|11008|11007|11020
1600440300000|2020-09-18 14:45:00|11038.8|11037.8|11007.1|11006.1|11038.8|11037.8|10998.8|10997.8|11301
1600440600000|2020-09-18 14:50:00|11007.3|11006.3|10972|10971|11013|11012|10969.1|10968.1|13000
1600440900000|2020-09-18 14:55:00|10973.3|10972.3|10975|10974|10983.5|10982.5|10961|10960|9540
1600441200000|2020-09-18 15:00:00|10975.3|10974.3|10963.9|10962.9|10984.3|10983.3|10943.5|10942.5|12748
1600441500000|2020-09-18 15:05:00|10964.3|10963.3|10991.4|10990.4|10993|10992|10964.1|10963.1|8784
1600441800000|2020-09-18 15:10:00|10991.7|10990.7|10961.2|10960.2|10991.7|10990.7|10943.7|10942.7|9903
1600442100000|2020-09-18 15:15:00|10960.8|10959.8|10953.2|10952.2|10982.4|10981.4|10950.8|10949.8|7358
1600442400000|2020-09-18 15:20:00|10953.3|10952.3|10979.7|10978.7|10989|10988|10953.3|10952.3|6108
1600442700000|2020-09-18 15:25:00|10979.8|10978.8|10970.2|10969.2|10990.4|10989.4|10961.5|10960.5|5979
1600443000000|2020-09-18 15:30:00|10971.3|10970.3|10930.5|10929.5|10971.5|10970.5|10928.7|10927.7|8864
1600443300000|2020-09-18 15:35:00|10930.8|10929.8|10942.5|10941.5|10943.2|10942.2|10918.2|10917.2|9046
1600443600000|2020-09-18 15:40:00|10942.2|10941.2|10921.7|10920.7|10942.7|10941.7|10912.2|10911.2|6670
1600443900000|2020-09-18 15:45:00|10922.2|10921.2|10973.3|10972.3|10973.3|10972.3|10919.2|10918.2|7693
1600444200000|2020-09-18 15:50:00|10973|10972|10966.9|10965.9|10976.3|10975.3|10958.2|10957.2|5760
1600444500000|2020-09-18 15:55:00|10967|10966|10973.4|10972.4|10988.7|10987.7|10962.2|10961.2|5706
1600444800000|2020-09-18 16:00:00|10972.2|10971.2|10970.8|10969.8|10983.9|10982.9|10960.4|10959.4|6392
1600445100000|2020-09-18 16:05:00|10969.9|10968.9|10985.9|10984.9|10994.5|10993.5|10964.9|10963.9|6009
1600445400000|2020-09-18 16:10:00|10986.4|10985.4|10945.7|10944.7|10992.3|10991.3|10944.7|10943.7|8331
1600445700000|2020-09-18 16:15:00|10945.4|10944.4|10928|10927|10947.2|10946.2|10917.9|10916.9|9617
1600446000000|2020-09-18 16:20:00|10929.2|10928.2|10919.4|10918.4|10936.7|10935.7|10908.4|10907.4|10119
1600446300000|2020-09-18 16:25:00|10919.2|10918.2|10923.4|10922.4|10932.7|10931.7|10912.5|10911.5|7900
1600446600000|2020-09-18 16:30:00|10923.2|10922.2|10887.5|10886.5|10927.2|10926.2|10881.3|10880.3|11627
1600446900000|2020-09-18 16:35:00|10887.7|10886.7|10874.2|10873.2|10896.7|10895.7|10867|10866|10387
1600447200000|2020-09-18 16:40:00|10874.4|10873.4|10867.7|10866.7|10879.3|10878.3|10847.9|10846.9|10923
1600447500000|2020-09-18 16:45:00|10867.9|10866.9|10855.9|10854.9|10884.4|10883.4|10853|10852|8722
1600447800000|2020-09-18 16:50:00|10853.7|10852.7|10862.2|10861.2|10873.9|10872.9|10841|10840|8555
1600448100000|2020-09-18 16:55:00|10861.9|10860.9|10867.9|10866.9|10871.5|10870.5|10848.7|10847.7|5519
1600448400000|2020-09-18 17:00:00|10868|10867|10872.8|10871.8|10888.6|10887.6|10856.9|10855.9|6833
1600448700000|2020-09-18 17:05:00|10873.3|10872.3|10844.8|10843.8|10873.8|10872.8|10838.8|10837.8|8048
1600449000000|2020-09-18 17:10:00|10845.3|10844.3|10870.8|10869.8|10876.3|10875.3|10840.8|10839.8|6054
1600449300000|2020-09-18 17:15:00|10869.6|10868.6|10852.4|10851.4|10869.6|10868.6|10842.2|10841.2|6594
1600449600000|2020-09-18 17:20:00|10852.1|10851.1|10835.6|10834.6|10856.9|10855.9|10832.2|10831.2|6819
1600449900000|2020-09-18 17:25:00|10835.3|10834.3|10793.6|10792.6|10843.1|10842.1|10792.6|10791.6|12106
1600450200000|2020-09-18 17:30:00|10793.9|10792.9|10815.1|10814.1|10817.4|10816.4|10764.3|10763.3|12340
1600450500000|2020-09-18 17:35:00|10814.7|10813.7|10813.4|10812.4|10816.3|10815.3|10782.8|10781.8|7603
1600450800000|2020-09-18 17:40:00|10813.8|10812.8|10822.6|10821.6|10827.4|10826.4|10798.6|10797.6|7417
1600451100000|2020-09-18 17:45:00|10822.2|10821.2|10838.3|10837.3|10845.8|10844.8|10809.7|10808.7|6780
1600451400000|2020-09-18 17:50:00|10838.7|10837.7|10856.6|10855.6|10858.9|10857.9|10833.1|10832.1|5043
1600451700000|2020-09-18 17:55:00|10856.4|10855.4|10866.8|10865.8|10870.3|10869.3|10852.1|10851.1|4969
1600452000000|2020-09-18 18:00:00|10866.6|10865.6|10850.7|10849.7|10866.6|10865.6|10838.6|10837.6|6637
1600452300000|2020-09-18 18:05:00|10850.4|10849.4|10866.7|10865.7|10869.7|10868.7|10850.4|10849.4|4634
1600452600000|2020-09-18 18:10:00|10866.2|10865.2|10867.4|10866.4|10876.7|10875.7|10858.6|10857.6|4218
1600452900000|2020-09-18 18:15:00|10867.6|10866.6|10849.4|10848.4|10874.4|10873.4|10846.3|10845.3|5694
1600453200000|2020-09-18 18:20:00|10849.6|10848.6|10884.7|10883.7|10885.4|10884.4|10846.2|10845.2|4865
1600453500000|2020-09-18 18:25:00|10886.6|10885.6|10883.9|10882.9|10895.2|10894.2|10880.2|10879.2|4259
1600453800000|2020-09-18 18:30:00|10884.1|10883.1|10897.9|10896.9|10900.6|10899.6|10881.1|10880.1|4211
1600454100000|2020-09-18 18:35:00|10897.7|10896.7|10891.9|10890.9|10900.6|10899.6|10884.1|10883.1|3062
1600454400000|2020-09-18 18:40:00|10893.1|10892.1|10874.8|10873.8|10901.8|10900.8|10869.7|10868.7|5035
1600454700000|2020-09-18 18:45:00|10875.3|10874.3|10897.7|10896.7|10898.4|10897.4|10875.3|10874.3|3810
1600455000000|2020-09-18 18:50:00|10896.2|10895.2|10883.1|10882.1|10896.6|10895.6|10874.3|10873.3|3395
1600455300000|2020-09-18 18:55:00|10882.9|10881.9|10913.7|10912.7|10915.8|10914.8|10879.4|10878.4|4424
1600455600000|2020-09-18 19:00:00|10913.6|10912.6|10926.4|10925.4|10929.7|10928.7|10905.3|10904.3|5353
1600455900000|2020-09-18 19:05:00|10926.6|10925.6|10929.7|10928.7|10937.3|10936.3|10921.6|10920.6|4432
1600456200000|2020-09-18 19:10:00|10929.8|10928.8|10918.8|10917.8|10940.6|10939.6|10916.2|10915.2|4171
1600456500000|2020-09-18 19:15:00|10919.8|10918.8|10921.8|10920.8|10934.4|10933.4|10912.2|10911.2|3494
1600456800000|2020-09-18 19:20:00|10920.3|10919.3|10927.2|10926.2|10928.3|10927.3|10902.2|10901.2|3631
1600457100000|2020-09-18 19:25:00|10927.8|10926.8|10939.7|10938.7|10942.7|10941.7|10922.3|10921.3|4360
1600457400000|2020-09-18 19:30:00|10939.8|10938.8|10944.6|10943.6|10959.1|10958.1|10930.4|10929.4|6166
1600457700000|2020-09-18 19:35:00|10944.3|10943.3|10947.4|10946.4|10954.9|10953.9|10938.9|10937.9|4274
1600458000000|2020-09-18 19:40:00|10949.6|10948.6|10942.2|10941.2|10954.2|10953.2|10939.8|10938.8|3536
1600458300000|2020-09-18 19:45:00|10943.8|10942.8|10958.4|10957.4|10962.2|10961.2|10941.9|10940.9|3213
1600458600000|2020-09-18 19:50:00|10957.2|10956.2|10944.7|10943.7|10957.2|10956.2|10922.3|10921.3|8026
1600458900000|2020-09-18 19:55:00|10944.8|10943.8|10933.9|10932.9|10958.6|10957.6|10929.3|10928.3|12287
1600459200000|2020-09-18 20:00:00|10934.4|10932.4|10930.8|10928.8|10940|10938|10921.5|10919.5|6381
1600459500000|2020-09-18 20:05:00|10930.7|10928.7|10945.8|10943.8|10954.3|10952.3|10926.8|10924.8|3631
1600459800000|2020-09-18 20:10:00|10946|10944|10948.5|10943.5|10949|10946.8|10939.8|10937.8|3530
1600460100000|2020-09-18 20:15:00|10948.3|10943.3|10946.4|10941.4|10948.4|10943.4|10946|10941|1
1600460400000|2020-09-18 20:20:00|10946.6|10941.6|10946.2|10941.2|10947.5|10942.5|10945.7|10940.7|0
1600460700000|2020-09-18 20:25:00|10945.9|10940.9|10944.2|10939.2|10946|10941|10942.5|10937.5|0
1600461000000|2020-09-18 20:30:00|10948.3|10946.3|10942.8|10940.8|10952|10950|10942.3|10940.3|808
1600461300000|2020-09-18 20:35:00|10943|10941|10944.5|10942.5|10945.3|10943.3|10942.3|10940.3|309
1600461600000|2020-09-18 20:40:00|10944.3|10942.3|10948|10946|10951.3|10949.3|10943.5|10941.5|386
1600461900000|2020-09-18 20:45:00|10947|10945|10944.8|10942.8|10947.8|10945.8|10942.5|10940.5|348
1600462200000|2020-09-18 20:50:00|10946|10944|10947.3|10945.3|10948.5|10946.5|10945|10943|238
1600462500000|2020-09-18 20:55:00|10946.5|10944.5|10957.2|10952.2|10957.5|10955.5|10945.3|10943.3|460
1600462800000|2020-09-18 21:00:00|10957.5|10952.5|10957.5|10952.5|10957.5|10952.5|10957.5|10952.5|0
1600639200000|2020-09-20 22:00:00|10931.5|10929.5|10913.2|10911.2|10958.7|10956.7|10907.8|10905.8|2676
1600639500000|2020-09-20 22:05:00|10913.3|10911.3|10890.2|10888.2|10917.7|10915.7|10886.8|10884.8|2091
1600639800000|2020-09-20 22:10:00|10890|10888|10879|10877|10895.5|10893.5|10871.9|10869.9|1530
1600640100000|2020-09-20 22:15:00|10878.9|10876.9|10893.3|10891.3|10898.4|10896.4|10872.5|10870.5|709
1600640400000|2020-09-20 22:20:00|10892.8|10890.8|10886.3|10884.3|10896.4|10894.4|10875.9|10873.9|490
1600640700000|2020-09-20 22:25:00|10884.9|10882.9|10891|10889|10891.3|10889.3|10877.3|10875.3|299
1600641000000|2020-09-20 22:30:00|10891.2|10889.2|10909.2|10907.2|10909.9|10907.9|10891.2|10889.2|816
1600641300000|2020-09-20 22:35:00|10909|10907|10904.3|10902.3|10910.4|10908.4|10903.8|10901.8|284
1600641600000|2020-09-20 22:40:00|10904.2|10902.2|10899.4|10897.4|10914|10912|10899.4|10897.4|345
1600641900000|2020-09-20 22:45:00|10899.3|10897.3|10920.5|10918.5|10926.4|10924.4|10898.4|10896.4|735
1600642200000|2020-09-20 22:50:00|10920.7|10918.7|10923.2|10921.2|10926|10924|10916.8|10914.8|328
1600642500000|2020-09-20 22:55:00|10923.5|10921.5|10932.8|10930.8|10936.7|10934.7|10922.8|10920.8|629
1600642800000|2020-09-20 23:00:00|10933.8|10931.8|10939.7|10937.7|10951.4|10949.4|10932.2|10930.2|706
1600643100000|2020-09-20 23:05:00|10940.2|10938.2|10938.7|10936.7|10945.9|10943.9|10933.7|10931.7|298
1600643400000|2020-09-20 23:10:00|10938.9|10936.9|10945.8|10943.8|10945.9|10943.9|10928.8|10926.8|434
1600643700000|2020-09-20 23:15:00|10945.7|10943.7|10941.3|10939.3|10954.8|10952.8|10940.5|10938.5|275
1600644000000|2020-09-20 23:20:00|10941|10939|10938.7|10936.7|10941.9|10939.9|10933|10931|302
1600644300000|2020-09-20 23:25:00|10938.9|10936.9|10935.7|10933.7|10938.9|10936.9|10932.8|10930.8|142
1600644600000|2020-09-20 23:30:00|10935.8|10933.8|10947.4|10945.4|10947.4|10945.4|10932.9|10930.9|295
1600644900000|2020-09-20 23:35:00|10947.7|10945.7|10969.3|10967.3|10975.9|10973.9|10946.3|10944.3|1036
1600645200000|2020-09-20 23:40:00|10968.5|10966.5|10971.2|10969.2|10976.3|10974.3|10966.9|10964.9|340
1600645500000|2020-09-20 23:45:00|10971.7|10969.7|10975.5|10973.5|10985|10983|10971.7|10969.7|636
1600645800000|2020-09-20 23:50:00|10974.9|10972.9|10963|10961|10974.9|10972.9|10962.4|10960.4|619
1600646100000|2020-09-20 23:55:00|10963.4|10961.4|10951.2|10949.2|10965.5|10963.5|10950.8|10948.8|515
1600646400000|2020-09-21 00:00:00|10948.5|10946.5|10960.7|10958.7|10965.5|10963.5|10948.5|10946.5|504
1600646700000|2020-09-21 00:05:00|10960.5|10958.5|10947.5|10945.5|10960.8|10958.8|10939.5|10937.5|627
1600647000000|2020-09-21 00:10:00|10946.9|10944.9|10964.8|10962.8|10967.9|10965.9|10946|10944|595
1600647300000|2020-09-21 00:15:00|10964.9|10962.9|10978.7|10976.7|10983.5|10981.5|10964.9|10962.9|801
1600647600000|2020-09-21 00:20:00|10978.8|10976.8|10973.8|10971.8|10978.9|10976.9|10973.7|10971.7|312
1600647900000|2020-09-21 00:25:00|10974|10972|10979.2|10977.2|10984.3|10982.3|10974|10972|299
1600648200000|2020-09-21 00:30:00|10979|10977|10976|10974|10981.8|10979.8|10972.9|10970.9|262
1600648500000|2020-09-21 00:35:00|10975.5|10973.5|10980.8|10978.8|10981.9|10979.9|10973.4|10971.4|252
1600648800000|2020-09-21 00:40:00|10980.9|10978.9|10976.7|10974.7|10981.3|10979.3|10975.2|10973.2|212
1600649100000|2020-09-21 00:45:00|10976.9|10974.9|10969.9|10967.9|10984.9|10982.9|10969.4|10967.4|476
1600649400000|2020-09-21 00:50:00|10970|10968|10973.3|10971.3|10982.8|10980.8|10965.9|10963.9|455
1600649700000|2020-09-21 00:55:00|10975.4|10973.4|10976.4|10974.4|10982.9|10980.9|10975|10973|175
1600650000000|2020-09-21 01:00:00|10977.8|10975.8|10976.8|10974.8|10982|10980|10964.2|10962.2|569
1600650300000|2020-09-21 01:05:00|10977.2|10975.2|10973.2|10971.2|10983|10981|10968.8|10966.8|390
1600650600000|2020-09-21 01:10:00|10972.9|10970.9|10964.2|10962.2|10976.4|10974.4|10952.7|10950.7|677
1600650900000|2020-09-21 01:15:00|10963.9|10961.9|10982.2|10980.2|10982.2|10980.2|10963.5|10961.5|526
1600651200000|2020-09-21 01:20:00|10981.9|10979.9|10998.8|10996.8|11006|11004|10980|10978|1304
1600651500000|2020-09-21 01:25:00|10999.2|10997.2|11001.4|10999.4|11005.9|11003.9|10995.9|10993.9|524
1600651800000|2020-09-21 01:30:00|11001.9|10999.9|10998.3|10996.3|11009.3|11007.3|10997.2|10995.2|443
1600652100000|2020-09-21 01:35:00|10998.4|10996.4|10992.5|10990.5|11001.5|10999.5|10991.4|10989.4|304
1600652400000|2020-09-21 01:40:00|10992.9|10990.9|10990.3|10988.3|10997.4|10995.4|10987.5|10985.5|335
1600652700000|2020-09-21 01:45:00|10989.5|10987.5|10984.4|10982.4|10992.5|10990.5|10984.4|10982.4|307
1600653000000|2020-09-21 01:50:00|10984.5|10982.5|10972.2|10970.2|10984.5|10982.5|10961.9|10959.9|884
1600653300000|2020-09-21 01:55:00|10972.3|10970.3|10946.8|10944.8|10973.5|10971.5|10939.4|10937.4|1250
1600653600000|2020-09-21 02:00:00|10947.9|10945.9|10957.5|10955.5|10959.2|10957.2|10944.4|10942.4|600
1600653900000|2020-09-21 02:05:00|10957.4|10955.4|10964|10962|10965|10963|10953.8|10951.8|580
1600654200000|2020-09-21 02:10:00|10964.4|10962.4|10958|10956|10970.7|10968.7|10955.4|10953.4|470
1600654500000|2020-09-21 02:15:00|10957.8|10955.8|10961.5|10959.5|10970.2|10968.2|10956.3|10954.3|412
1600654800000|2020-09-21 02:20:00|10961.2|10959.2|10958|10956|10968.2|10966.2|10952.2|10950.2|341
1600655100000|2020-09-21 02:25:00|10957.9|10955.9|10962.2|10960.2|10962.5|10960.5|10948.9|10946.9|302
1600655400000|2020-09-21 02:30:00|10962|10960|10973.2|10971.2|10978|10976|10960.3|10958.3|699
1600655700000|2020-09-21 02:35:00|10973.4|10971.4|10971.2|10969.2|10978.5|10976.5|10968.2|10966.2|306
1600656000000|2020-09-21 02:40:00|10970.7|10968.7|10973.7|10971.7|10975.4|10973.4|10963|10961|340
1600656300000|2020-09-21 02:45:00|10973.5|10971.5|10968|10966|10978.7|10976.7|10962.2|10960.2|300
1600656600000|2020-09-21 02:50:00|10967.8|10965.8|10977.9|10975.9|10978.3|10976.3|10966.9|10964.9|252
1600656900000|2020-09-21 02:55:00|10977.8|10975.8|10958|10956|10977.8|10975.8|10956.8|10954.8|303
1600657200000|2020-09-21 03:00:00|10957.4|10955.4|10941.7|10939.7|10961.4|10959.4|10933|10931|1034
1600657500000|2020-09-21 03:05:00|10941.5|10939.5|10942.8|10940.8|10945.5|10943.5|10940|10938|283
1600657800000|2020-09-21 03:10:00|10942.7|10940.7|10948.5|10946.5|10950.2|10948.2|10941.2|10939.2|301
1600658100000|2020-09-21 03:15:00|10948.2|10946.2|10921.2|10919.2|10948.9|10946.9|10921|10919|1099
1600658400000|2020-09-21 03:20:00|10921.3|10919.3|10932.9|10930.9|10937.4|10935.4|10921.3|10919.3|472
1600658700000|2020-09-21 03:25:00|10933.4|10931.4|10924.7|10922.7|10934.4|10932.4|10924.7|10922.7|320
1600659000000|2020-09-21 03:30:00|10924.8|10922.8|10930.3|10928.3|10931.9|10929.9|10916.8|10914.8|608
1600659300000|2020-09-21 03:35:00|10931|10929|10931.2|10929.2|10936.7|10934.7|10928.2|10926.2|286
1600659600000|2020-09-21 03:40:00|10930.9|10928.9|10918.7|10916.7|10931.2|10929.2|10918.7|10916.7|297
1600659900000|2020-09-21 03:45:00|10918.9|10916.9|10920.3|10918.3|10931.4|10929.4|10918.4|10916.4|403
1600660200000|2020-09-21 03:50:00|10919.9|10917.9|10928.9|10926.9|10930.8|10928.8|10914.8|10912.8|404
1600660500000|2020-09-21 03:55:00|10928.2|10926.2|10927.9|10925.9|10933.5|10931.5|10924.2|10922.2|242
1600660800000|2020-09-21 04:00:00|10928.2|10926.2|10926.7|10924.7|10933.3|10931.3|10925.8|10923.8|207
1600661100000|2020-09-21 04:05:00|10926.8|10924.8|10931.8|10929.8|10933.3|10931.3|10921.3|10919.3|298
1600661400000|2020-09-21 04:10:00|10931.7|10929.7|10928.3|10926.3|10933|10931|10926.5|10924.5|141
1600661700000|2020-09-21 04:15:00|10927.9|10925.9|10926.5|10924.5|10931.7|10929.7|10924.5|10922.5|134
1600662000000|2020-09-21 04:20:00|10926.8|10924.8|10926.4|10924.4|10928.9|10926.9|10924.5|10922.5|105
1600662300000|2020-09-21 04:25:00|10926.3|10924.3|10923.4|10921.4|10926.5|10924.5|10917.7|10915.7|218
1600662600000|2020-09-21 04:30:00|10923.5|10921.5|10927|10925|10927.5|10925.5|10920.8|10918.8|142
1600662900000|2020-09-21 04:35:00|10927.2|10925.2|10928|10926|10929.8|10927.8|10922.4|10920.4|108
1600663200000|2020-09-21 04:40:00|10927.8|10925.8|10926.4|10924.4|10930.4|10928.4|10923.2|10921.2|125
1600663500000|2020-09-21 04:45:00|10926.2|10924.2|10918|10916|10928.3|10926.3|10917|10915|182
1600663800000|2020-09-21 04:50:00|10918.3|10916.3|10905.5|10903.5|10920.3|10918.3|10903.5|10901.5|707
1600664100000|2020-09-21 04:55:00|10905.7|10903.7|10903.7|10901.7|10908.5|10906.5|10900.4|10898.4|384
1600664400000|2020-09-21 05:00:00|10903.3|10901.3|10907.3|10905.3|10911.9|10909.9|10900.7|10898.7|355
1600664700000|2020-09-21 05:05:00|10907.4|10905.4|10914.2|10912.2|10915|10913|10905|10903|246
1600665000000|2020-09-21 05:10:00|10913.7|10911.7|10909.9|10907.9|10914.5|10912.5|10908.3|10906.3|215
1600665300000|2020-09-21 05:15:00|10910.2|10908.2|10905.5|10903.5|10913.9|10911.9|10904.7|10902.7|194
1600665600000|2020-09-21 05:20:00|10905.4|10903.4|10889.2|10887.2|10910.9|10908.9|10885.7|10883.7|855
1600665900000|2020-09-21 05:25:00|10888.9|10886.9|10886.9|10884.9|10891.9|10889.9|10886.3|10884.3|406
1600666200000|2020-09-21 05:30:00|10886|10884|10859.8|10857.8|10889.2|10887.2|10858.8|10856.8|1165
1600666500000|2020-09-21 05:35:00|10859.2|10857.2|10857.7|10855.7|10867.4|10865.4|10848.8|10846.8|837
1600666800000|2020-09-21 05:40:00|10858|10856|10868.9|10866.9|10872.3|10870.3|10856.3|10854.3|678
1600667100000|2020-09-21 05:45:00|10869.2|10867.2|10877.7|10875.7|10877.9|10875.9|10869|10867|350
1600667400000|2020-09-21 05:50:00|10877.5|10875.5|10881.4|10879.4|10882.9|10880.9|10875.5|10873.5|275
1600667700000|2020-09-21 05:55:00|10881.3|10879.3|10884|10882|10889|10887|10876.7|10874.7|406
1600668000000|2020-09-21 06:00:00|10883.4|10881.4|10882.9|10880.9|10890|10888|10878.4|10876.4|519
1600668300000|2020-09-21 06:05:00|10883|10881|10888.4|10886.4|10890.5|10888.5|10871.9|10869.9|822
1600668600000|2020-09-21 06:10:00|10888|10886|10900.8|10898.8|10904.3|10902.3|10888|10886|897
1600668900000|2020-09-21 06:15:00|10900.9|10898.9|10893.2|10891.2|10905.7|10903.7|10889.8|10887.8|393
1600669200000|2020-09-21 06:20:00|10893.7|10891.7|10881.5|10879.5|10895.3|10893.3|10880.4|10878.4|531
1600669500000|2020-09-21 06:25:00|10881.9|10879.9|10892.4|10890.4|10895.7|10893.7|10874.4|10872.4|1001
1600669800000|2020-09-21 06:30:00|10892.2|10890.2|10896.5|10894.5|10900.9|10898.9|10891|10889|505
1600670100000|2020-09-21 06:35:00|10895.8|10893.8|10900.4|10898.4|10900.7|10898.7|10889.5|10887.5|403
1600670400000|2020-09-21 06:40:00|10900.5|10898.5|10899|10897|10903.8|10901.8|10895.2|10893.2|421
1600670700000|2020-09-21 06:45:00|10899.3|10897.3|10904.8|10902.8|10907|10905|10897.7|10895.7|320
1600671000000|2020-09-21 06:50:00|10904.4|10902.4|10911.3|10909.3|10917.9|10915.9|10903.3|10901.3|756
1600671300000|2020-09-21 06:55:00|10911.9|10909.9|10914.2|10912.2|10915.4|10913.4|10908.2|10906.2|373
1600671600000|2020-09-21 07:00:00|10914.9|10912.9|10930.8|10928.8|10941.9|10939.9|10913.8|10911.8|1851
1600671900000|2020-09-21 07:05:00|10931|10929|10919.2|10917.2|10934.2|10932.2|10919|10917|962
1600672200000|2020-09-21 07:10:00|10920|10918|10890.2|10888.2|10922.8|10920.8|10883.8|10881.8|1518
1600672500000|2020-09-21 07:15:00|10889.4|10887.4|10866.5|10864.5|10889.7|10887.7|10863.7|10861.7|1624
1600672800000|2020-09-21 07:20:00|10867.9|10865.9|10839|10837|10868.9|10866.9|10837.4|10835.4|1950
1600673100000|2020-09-21 07:25:00|10838.9|10836.9|10853.3|10851.3|10853.5|10851.5|10825.2|10823.2|2287
1600673400000|2020-09-21 07:30:00|10853.7|10851.7|10832.7|10830.7|10857.8|10855.8|10826.8|10824.8|1669
1600673700000|2020-09-21 07:35:00|10832.4|10830.4|10829|10827|10845.2|10843.2|10827.4|10825.4|1295
1600674000000|2020-09-21 07:40:00|10828.8|10826.8|10862.8|10860.8|10864.5|10862.5|10826|10824|1701
1600674300000|2020-09-21 07:45:00|10863|10861|10860.2|10858.2|10875.7|10873.7|10853|10851|1680
1600674600000|2020-09-21 07:50:00|10860|10858|10832.7|10830.7|10861|10859|10820|10818|2127
1600674900000|2020-09-21 07:55:00|10832.9|10830.9|10848.3|10846.3|10850.3|10848.3|10832.7|10830.7|930
1600675200000|2020-09-21 08:00:00|10849.2|10847.2|10848.3|10846.3|10851|10849|10833.3|10831.3|1097
1600675500000|2020-09-21 08:05:00|10849|10847|10842|10840|10851.5|10849.5|10837.4|10835.4|665
1600675800000|2020-09-21 08:10:00|10841.8|10839.8|10814.7|10812.7|10843.3|10841.3|10809|10807|1924
1600676100000|2020-09-21 08:15:00|10814|10812|10793.5|10791.5|10820.9|10818.9|10792.3|10790.3|1764
1600676400000|2020-09-21 08:20:00|10793.9|10791.9|10794.9|10792.9|10806.3|10804.3|10788.8|10786.8|1503
1600676700000|2020-09-21 08:25:00|10794.8|10792.8|10801.3|10799.3|10808.8|10806.8|10782|10780|1754
1600677000000|2020-09-21 08:30:00|10802.3|10800.3|10796.2|10794.2|10807.8|10805.8|10785.9|10783.9|1229
1600677300000|2020-09-21 08:35:00|10796.7|10794.7|10788.5|10786.5|10802.2|10800.2|10786.5|10784.5|970
1600677600000|2020-09-21 08:40:00|10787.4|10785.4|10773|10771|10791.8|10789.8|10767.2|10765.2|2411
1600677900000|2020-09-21 08:45:00|10772.9|10770.9|10753.9|10751.9|10775.4|10773.4|10745.9|10743.9|2653
1600678200000|2020-09-21 08:50:00|10754|10752|10760.9|10758.9|10765.7|10763.7|10742.9|10740.9|1625
1600678500000|2020-09-21 08:55:00|10760.8|10758.8|10761.3|10759.3|10768.5|10766.5|10755|10753|1093
1600678800000|2020-09-21 09:00:00|10761.5|10759.5|10753.8|10751.8|10767|10765|10750.8|10748.8|1220
1600679100000|2020-09-21 09:05:00|10753.3|10751.3|10776.3|10774.3|10777.3|10775.3|10753|10751|1186
1600679400000|2020-09-21 09:10:00|10777.7|10775.7|10812.7|10810.7|10826.3|10824.3|10776.7|10774.7|2963
1600679700000|2020-09-21 09:15:00|10812.8|10810.8|10820|10818|10823|10821|10812|10810|773
1600680000000|2020-09-21 09:20:00|10819.7|10817.7|10813.9|10811.9|10820|10818|10805.7|10803.7|966
1600680300000|2020-09-21 09:25:00|10814.2|10812.2|10792.3|10790.3|10816.9|10814.9|10782.4|10780.4|1305
1600680600000|2020-09-21 09:30:00|10792.4|10790.4|10765.7|10763.7|10794.4|10792.4|10765.7|10763.7|1022
1600680900000|2020-09-21 09:35:00|10764.9|10762.9|10761.8|10759.8|10780.5|10778.5|10757.2|10755.2|1234
1600681200000|2020-09-21 09:40:00|10762.3|10760.3|10755.9|10753.9|10768.8|10766.8|10748|10746|1123
1600681500000|2020-09-21 09:45:00|10755.8|10753.8|10745.3|10743.3|10756.5|10754.5|10728.2|10726.2|2042
1600681800000|2020-09-21 09:50:00|10745.4|10743.4|10772.9|10770.9|10774|10772|10734.7|10732.7|1698
1600682100000|2020-09-21 09:55:00|10773|10771|10756.3|10754.3|10773.4|10771.4|10751.8|10749.8|964
1600682400000|2020-09-21 10:00:00|10755.7|10753.7|10762.4|10760.4|10768|10766|10751.3|10749.3|1039
1600682700000|2020-09-21 10:05:00|10763|10761|10770.8|10768.8|10777.3|10775.3|10754.7|10752.7|884
1600683000000|2020-09-21 10:10:00|10770.5|10768.5|10756.4|10754.4|10774.9|10772.9|10753.5|10751.5|870
1600683300000|2020-09-21 10:15:00|10756|10754|10758.2|10756.2|10765.7|10763.7|10749.7|10747.7|662
1600683600000|2020-09-21 10:20:00|10758.3|10756.3|10811.2|10809.2|10811.3|10809.3|10756.3|10754.3|1870
1600683900000|2020-09-21 10:25:00|10811.3|10809.3|10794.5|10792.5|10811.3|10809.3|10790.3|10788.3|695
1600684200000|2020-09-21 10:30:00|10794.3|10792.3|10816.5|10814.5|10817.7|10815.7|10793.9|10791.9|1259
1600684500000|2020-09-21 10:35:00|10816.9|10814.9|10803.4|10801.4|10819.8|10817.8|10803.4|10801.4|952
1600684800000|2020-09-21 10:40:00|10803|10801|10801.3|10799.3|10809|10807|10791.9|10789.9|857
1600685100000|2020-09-21 10:45:00|10800|10798|10797.5|10795.5|10803.9|10801.9|10791.5|10789.5|598
1600685400000|2020-09-21 10:50:00|10797.3|10795.3|10790.4|10788.4|10799.2|10797.2|10779.7|10777.7|1011
1600685700000|2020-09-21 10:55:00|10790.7|10788.7|10807.7|10805.7|10810.8|10808.8|10789.9|10787.9|643
1600686000000|2020-09-21 11:00:00|10807.8|10805.8|10793.5|10791.5|10810.5|10808.5|10786.7|10784.7|1120
1600686300000|2020-09-21 11:05:00|10793.8|10791.8|10786.7|10784.7|10796.2|10794.2|10786.7|10784.7|1106
1600686600000|2020-09-21 11:10:00|10786.8|10784.8|10800|10798|10802.4|10800.4|10786.8|10784.8|716
1600686900000|2020-09-21 11:15:00|10800.2|10798.2|10784.2|10782.2|10800.2|10798.2|10783.7|10781.7|914
1600687200000|2020-09-21 11:20:00|10784.8|10782.8|10754.3|10752.3|10791.8|10789.8|10747.8|10745.8|1767
1600687500000|2020-09-21 11:25:00|10753|10751|10746.4|10744.4|10753.2|10751.2|10736.5|10734.5|1827
1600687800000|2020-09-21 11:30:00|10746.5|10744.5|10764.9|10762.9|10773.4|10771.4|10741.2|10739.2|1359
1600688100000|2020-09-21 11:35:00|10764.7|10762.7|10770.3|10768.3|10776.4|10774.4|10757.7|10755.7|1013
1600688400000|2020-09-21 11:40:00|10769.4|10767.4|10782.5|10780.5|10788.4|10786.4|10768.8|10766.8|883
1600688700000|2020-09-21 11:45:00|10782.8|10780.8|10808.2|10806.2|10811.2|10809.2|10782.8|10780.8|1516
1600689000000|2020-09-21 11:50:00|10808.3|10806.3|10805.5|10803.5|10811.8|10809.8|10800.9|10798.9|824
1600689300000|2020-09-21 11:55:00|10804.8|10802.8|10814.8|10812.8|10821.8|10819.8|10800.7|10798.7|1379
1600689600000|2020-09-21 12:00:00|10812.5|10810.5|10786.7|10784.7|10814.5|10812.5|10786.4|10784.4|1426
1600689900000|2020-09-21 12:05:00|10789.5|10787.5|10761.7|10759.7|10792.3|10790.3|10757.4|10755.4|2423
1600690200000|2020-09-21 12:10:00|10762|10760|10772.2|10770.2|10776.9|10774.9|10756.5|10754.5|1381
1600690500000|2020-09-21 12:15:00|10771.9|10769.9|10788.9|10786.9|10794.3|10792.3|10762.9|10760.9|1619
1600690800000|2020-09-21 12:20:00|10788.8|10786.8|10776.4|10774.4|10792.2|10790.2|10764.9|10762.9|1625
1600691100000|2020-09-21 12:25:00|10776.2|10774.2|10767.9|10765.9|10796.2|10794.2|10760.5|10758.5|2095
1600691400000|2020-09-21 12:30:00|10768.3|10766.3|10762.5|10760.5|10778.8|10776.8|10755.7|10753.7|1710
1600691700000|2020-09-21 12:35:00|10762.3|10760.3|10764.8|10762.8|10776.5|10774.5|10757.3|10755.3|1773
1600692000000|2020-09-21 12:40:00|10764.2|10762.2|10753.9|10751.9|10778|10776|10750|10748|1914
1600692300000|2020-09-21 12:45:00|10754|10752|10769.4|10767.4|10770|10768|10754|10752|1271
1600692600000|2020-09-21 12:50:00|10769.3|10767.3|10787.4|10785.4|10787.4|10785.4|10765.9|10763.9|3108
1600692900000|2020-09-21 12:55:00|10787.3|10785.3|10786|10784|10793.9|10791.9|10779.3|10777.3|1725
1600693200000|2020-09-21 13:00:00|10786.7|10784.7|10793.2|10791.2|10796.5|10794.5|10774.2|10772.2|1806
1600693500000|2020-09-21 13:05:00|10793.8|10791.8|10769.7|10767.7|10794.9|10792.9|10765.8|10763.8|1411
1600693800000|2020-09-21 13:10:00|10769.8|10767.8|10783.2|10781.2|10788.9|10786.9|10759.9|10757.9|2155
1600694100000|2020-09-21 13:15:00|10783.5|10781.5|10780.7|10778.7|10791.9|10789.9|10778.4|10776.4|1776
1600694400000|2020-09-21 13:20:00|10780.9|10778.9|10776.2|10774.2|10785|10783|10770.4|10768.4|1742
1600694700000|2020-09-21 13:25:00|10775.9|10773.9|10777.9|10775.9|10783.3|10781.3|10765.7|10763.7|3474
1600695000000|2020-09-21 13:30:00|10777.4|10776.4|10798.3|10797.3|10830.3|10829.3|10759.9|10758.9|17941
1600695300000|2020-09-21 13:35:00|10798.5|10797.5|10753.7|10752.7|10812.4|10811.4|10740.5|10739.5|14830
1600695600000|2020-09-21 13:40:00|10753|10752|10796.7|10795.7|10797.7|10796.7|10723.9|10722.9|11417
1600695900000|2020-09-21 13:45:00|10796|10795|10850|10849|10853.9|10852.9|10778.5|10777.5|13140
1600696200000|2020-09-21 13:50:00|10851|10850|10847|10846|10858.7|10857.7|10825|10824|11525
1600696500000|2020-09-21 13:55:00|10846.9|10845.9|10823.3|10822.3|10846.9|10845.9|10793|10792|11447
1600696800000|2020-09-21 14:00:00|10822.3|10821.3|10781.5|10780.5|10840.2|10839.2|10763.4|10762.4|12718
1600697100000|2020-09-21 14:05:00|10780.5|10779.5|10784.4|10783.4|10793.3|10792.3|10752.3|10751.3|10314
1600697400000|2020-09-21 14:10:00|10785.1|10784.1|10794.6|10793.6|10819.6|10818.6|10781.8|10780.8|6608
1600697700000|2020-09-21 14:15:00|10793.8|10792.8|10786.5|10785.5|10810.8|10809.8|10775.8|10774.8|6801
1600698000000|2020-09-21 14:20:00|10786.9|10785.9|10765.9|10764.9|10803.6|10802.6|10751.3|10750.3|6462
1600698300000|2020-09-21 14:25:00|10764.8|10763.8|10723.5|10722.5|10768.6|10767.6|10719.9|10718.9|8581
1600698600000|2020-09-21 14:30:00|10723|10722|10730.4|10729.4|10738|10737|10697.4|10696.4|10778
1600698900000|2020-09-21 14:35:00|10730.3|10729.3|10684.5|10683.5|10730.4|10729.4|10683.4|10682.4|7487
1600699200000|2020-09-21 14:40:00|10684.3|10683.3|10694.4|10693.4|10721|10720|10677.4|10676.4|8458
1600699500000|2020-09-21 14:45:00|10693.6|10692.6|10724.1|10723.1|10726.1|10725.1|10688.9|10687.9|8080
1600699800000|2020-09-21 14:50:00|10723.5|10722.5|10739|10738|10746.5|10745.5|10693.3|10692.3|8717
1600700100000|2020-09-21 14:55:00|10738.8|10737.8|10734|10733|10749.3|10748.3|10723.4|10722.4|7070
1600700400000|2020-09-21 15:00:00|10734.9|10733.9|10766|10765|10774.5|10773.5|10728.5|10727.5|8192
1600700700000|2020-09-21 15:05:00|10765.8|10764.8|10785.8|10784.8|10794.8|10793.8|10763.8|10762.8|7950
1600701000000|2020-09-21 15:10:00|10786.1|10785.1|10755.8|10754.8|10789.8|10788.8|10755.6|10754.6|7965
1600701300000|2020-09-21 15:15:00|10756|10755|10737.8|10736.8|10759.3|10758.3|10724.3|10723.3|7766
1600701600000|2020-09-21 15:20:00|10738.6|10737.6|10734|10733|10750.3|10749.3|10728.8|10727.8|5649
1600701900000|2020-09-21 15:25:00|10734.8|10733.8|10750.3|10749.3|10756.4|10755.4|10713.5|10712.5|6807
1600702200000|2020-09-21 15:30:00|10750.4|10749.4|10732.5|10731.5|10771|10770|10729.5|10728.5|6134
1600702500000|2020-09-21 15:35:00|10731.9|10730.9|10748.6|10747.6|10766.8|10765.8|10726|10725|7129
1600702800000|2020-09-21 15:40:00|10750.8|10749.8|10760.5|10759.5|10781|10780|10741.9|10740.9|6849
1600703100000|2020-09-21 15:45:00|10759.6|10758.6|10792.3|10791.3|10796.4|10795.4|10758.8|10757.8|6956
1600703400000|2020-09-21 15:50:00|10791|10790|10813.8|10812.8|10817.1|10816.1|10790.5|10789.5|6216
1600703700000|2020-09-21 15:55:00|10814|10813|10821.5|10820.5|10823.8|10822.8|10805.8|10804.8|6392
1600704000000|2020-09-21 16:00:00|10821.8|10820.8|10843.9|10842.9|10843.9|10842.9|10821|10820|6517
1600704300000|2020-09-21 16:05:00|10844|10843|10847.8|10846.8|10861.6|10860.6|10837.3|10836.3|7741
1600704600000|2020-09-21 16:10:00|10848.1|10847.1|10827.5|10826.5|10849|10848|10824.5|10823.5|5994
1600704900000|2020-09-21 16:15:00|10827.8|10826.8|10838.1|10837.1|10843|10842|10820.9|10819.9|5058
1600705200000|2020-09-21 16:20:00|10838.4|10837.4|10835.5|10834.5|10851.5|10850.5|10816.5|10815.5|6164
1600705500000|2020-09-21 16:25:00|10835.3|10834.3|10859.1|10858.1|10867.3|10866.3|10831.5|10830.5|6355
1600705800000|2020-09-21 16:30:00|10859.3|10858.3|10847.8|10846.8|10870.9|10869.9|10839.9|10838.9|5867
1600706100000|2020-09-21 16:35:00|10847.9|10846.9|10848.5|10847.5|10864|10863|10847.9|10846.9|3514
1600706400000|2020-09-21 16:40:00|10847.7|10846.7|10841.1|10840.1|10869.7|10868.7|10837|10836|7262
1600706700000|2020-09-21 16:45:00|10841.2|10840.2|10834|10833|10849.2|10848.2|10820.2|10819.2|4879
1600707000000|2020-09-21 16:50:00|10834.2|10833.2|10842.2|10841.2|10847.4|10846.4|10823|10822|5122
1600707300000|2020-09-21 16:55:00|10842.5|10841.5|10830.2|10829.2|10854.4|10853.4|10817.7|10816.7|4776
1600707600000|2020-09-21 17:00:00|10830.5|10829.5|10819.7|10818.7|10840.2|10839.2|10805.5|10804.5|5032
1600707900000|2020-09-21 17:05:00|10819.2|10818.2|10827.2|10826.2|10831.6|10830.6|10807.5|10806.5|4062
1600708200000|2020-09-21 17:10:00|10827.6|10826.6|10849|10848|10851|10850|10817.2|10816.2|4183
1600708500000|2020-09-21 17:15:00|10848.7|10847.7|10857.6|10856.6|10870|10869|10848.7|10847.7|6623
1600708800000|2020-09-21 17:20:00|10857.7|10856.7|10880|10879|10882.2|10881.2|10855.2|10854.2|6359
1600709100000|2020-09-21 17:25:00|10880.1|10879.1|10878|10877|10882.2|10881.2|10866.7|10865.7|5039
1600709400000|2020-09-21 17:30:00|10877.7|10876.7|10882.5|10881.5|10896.5|10895.5|10873.5|10872.5|6108
1600709700000|2020-09-21 17:35:00|10882.2|10881.2|10897.9|10896.9|10903.1|10902.1|10879.2|10878.2|5102
1600710000000|2020-09-21 17:40:00|10897.7|10896.7|10868.2|10867.2|10898.7|10897.7|10868.2|10867.2|4813
1600710300000|2020-09-21 17:45:00|10868|10867|10854.7|10853.7|10869.1|10868.1|10845.5|10844.5|6515
1600710600000|2020-09-21 17:50:00|10854.5|10853.5|10838|10837|10863.2|10862.2|10837.4|10836.4|4382
1600710900000|2020-09-21 17:55:00|10837.2|10836.2|10846.9|10845.9|10851.6|10850.6|10822.7|10821.7|3830
1600711200000|2020-09-21 18:00:00|10847|10846|10862.4|10861.4|10864.7|10863.7|10840|10839|3463
1600711500000|2020-09-21 18:05:00|10862.2|10861.2|10832.7|10831.7|10862.2|10861.2|10826.9|10825.9|4156
1600711800000|2020-09-21 18:10:00|10832.9|10831.9|10826.1|10825.1|10842.5|10841.5|10813|10812|4873
1600712100000|2020-09-21 18:15:00|10828.9|10827.9|10815|10814|10836.1|10835.1|10805|10804|4032
1600712400000|2020-09-21 18:20:00|10814.1|10813.1|10822.4|10821.4|10834.4|10833.4|10811.6|10810.6|3225
1600712700000|2020-09-21 18:25:00|10822.5|10821.5|10826.2|10825.2|10837.4|10836.4|10814.7|10813.7|2960
1600713000000|2020-09-21 18:30:00|10826.6|10825.6|10805|10804|10826.6|10825.6|10794.1|10793.1|5941
1600713300000|2020-09-21 18:35:00|10806|10805|10802|10801|10807.7|10806.7|10794.7|10793.7|4517
1600713600000|2020-09-21 18:40:00|10801.9|10800.9|10784.2|10783.2|10804.9|10803.9|10778.5|10777.5|5573
1600713900000|2020-09-21 18:45:00|10784|10783|10778.7|10777.7|10792|10791|10773.6|10772.6|4249
1600714200000|2020-09-21 18:50:00|10780.5|10779.5|10816.7|10815.7|10817.5|10816.5|10779.9|10778.9|4421
1600714500000|2020-09-21 18:55:00|10817|10816|10834.9|10833.9|10843.4|10842.4|10814.5|10813.5|5287
1600714800000|2020-09-21 19:00:00|10834|10833|10865.2|10864.2|10867.4|10866.4|10829.2|10828.2|6177
1600715100000|2020-09-21 19:05:00|10865.9|10864.9|10868.2|10867.2|10869.7|10868.7|10857.1|10856.1|4034
1600715400000|2020-09-21 19:10:00|10868.5|10867.5|10862.5|10861.5|10875|10874|10860.1|10859.1|4223
1600715700000|2020-09-21 19:15:00|10865.2|10864.2|10881.7|10880.7|10891.6|10890.6|10864.2|10863.2|6668
1600716000000|2020-09-21 19:20:00|10880.5|10879.5|10901.2|10900.2|10902.2|10901.2|10866|10865|6033
1600716300000|2020-09-21 19:25:00|10901.5|10900.5|10887.4|10886.4|10902.2|10901.2|10877.4|10876.4|4813
1600716600000|2020-09-21 19:30:00|10887.5|10886.5|10884.5|10883.5|10902|10901|10867.2|10866.2|5300
1600716900000|2020-09-21 19:35:00|10884.2|10883.2|10911.5|10910.5|10919.6|10918.6|10882.7|10881.7|6335
1600717200000|2020-09-21 19:40:00|10913.2|10912.2|10919.9|10918.9|10926|10925|10896.6|10895.6|8310
1600717500000|2020-09-21 19:45:00|10922.1|10921.1|10919.2|10918.2|10932.5|10931.5|10913.2|10912.2|6790
1600717800000|2020-09-21 19:50:00|10919|10918|10954.6|10953.6|10961.6|10960.6|10919|10918|9968
1600718100000|2020-09-21 19:55:00|10953.6|10952.6|10981.6|10980.6|10985|10984|10950.7|10949.7|12094
1600718400000|2020-09-21 20:00:00|10982.1|10980.1|11008.5|11006.5|11017.2|11015.2|10981.5|10979.5|9060
1600718700000|2020-09-21 20:05:00|11008.9|11006.9|11004|11002|11017.4|11015.4|11002|11000|2984
1600719000000|2020-09-21 20:10:00|11004.2|11002.2|11008.6|11003.6|11013.5|11011.5|11002.4|11000.4|2457
1600719300000|2020-09-21 20:15:00|11008.5|11003.5|11010.5|11005.5|11011.7|11006.7|11007.7|11002.7|0
1600719600000|2020-09-21 20:20:00|11010.6|11005.6|11004.8|10999.8|11011.3|11006.3|11004.8|10999.8|0
1600719900000|2020-09-21 20:25:00|11004.9|10999.9|10999.5|10994.5|11005|11000|10999.2|10994.2|0
1600720200000|2020-09-21 20:30:00|11004.5|11002.5|11026|11024|11026.5|11024.5|11003.5|11001.5|1628
1600720500000|2020-09-21 20:35:00|11025.7|11023.7|11024.5|11022.5|11027.2|11025.2|11021.2|11019.2|678
1600720800000|2020-09-21 20:40:00|11024.7|11022.7|11020.7|11018.7|11024.7|11022.7|11019.7|11017.7|322
1600721100000|2020-09-21 20:45:00|11022|11020|11027|11025|11027|11025|11019.2|11017.2|348
1600721400000|2020-09-21 20:50:00|11026|11024|11026.5|11024.5|11028|11026|11023.7|11021.7|252
1600721700000|2020-09-21 20:55:00|11026|11024|10999.7|10994.7|11026|11024|10996|10994|915
1600722000000|2020-09-21 21:00:00|10999.6|10994.6|10996.5|10991.5|11004.5|10999.5|10994.4|10989.4|0
1600722300000|2020-09-21 21:05:00|10996.1|10991.1|10997.3|10992.3|10997.3|10992.3|10993.4|10988.4|0
1600722600000|2020-09-21 21:10:00|10997.2|10992.2|10990.4|10985.4|10997.2|10992.2|10989.7|10984.7|0
1600722900000|2020-09-21 21:15:00|10990.5|10985.5|10985.5|10980.5|10992.4|10987.4|10985.4|10980.4|0
1600723200000|2020-09-21 21:20:00|10985.6|10980.6|10988.9|10983.9|10989.8|10984.8|10983.8|10978.8|0
1600723500000|2020-09-21 21:25:00|10988.8|10983.8|10989.3|10984.3|10990.3|10985.3|10988.6|10983.6|0
1600723800000|2020-09-21 21:30:00|10989.1|10984.1|10983.2|10978.2|10989.2|10984.2|10982.8|10977.8|0
1600724100000|2020-09-21 21:35:00|10982.6|10977.6|10980.8|10975.8|10983.7|10978.7|10978.1|10973.1|0
1600724400000|2020-09-21 21:40:00|10980.6|10975.6|10984.2|10979.2|10984.2|10979.2|10979.2|10974.2|0
1600724700000|2020-09-21 21:45:00|10984.4|10979.4|10984.7|10979.7|10985.7|10980.7|10982.5|10977.5|0
1600725000000|2020-09-21 21:50:00|10984.9|10979.9|10987.6|10982.6|10987.6|10982.6|10984.9|10979.9|0
1600725300000|2020-09-21 21:55:00|10987.4|10982.4|10986.3|10981.3|10987.8|10982.8|10985.6|10980.6|0
1600725600000|2020-09-21 22:00:00|10983.5|10981.5|10993.7|10991.7|10993.7|10991.7|10974.4|10972.4|1438
1600725900000|2020-09-21 22:05:00|10993.9|10991.9|10997.5|10995.5|10997.9|10995.9|10988.6|10986.6|671
1600726200000|2020-09-21 22:10:00|10997.6|10995.6|10990.6|10988.6|10999.4|10997.4|10986.2|10984.2|455
1600726500000|2020-09-21 22:15:00|10990.9|10988.9|10987.2|10985.2|10992.1|10990.1|10981.6|10979.6|328
1600726800000|2020-09-21 22:20:00|10988.7|10986.7|10994.7|10992.7|11000|10998|10988.5|10986.5|463
1600727100000|2020-09-21 22:25:00|10994.6|10992.6|10992.4|10990.4|10996|10994|10991.2|10989.2|155
1600727400000|2020-09-21 22:30:00|10992.2|10990.2|10990.5|10988.5|10993.1|10991.1|10985.2|10983.2|236
1600727700000|2020-09-21 22:35:00|10990.6|10988.6|10990.5|10988.5|10995.9|10993.9|10990.1|10988.1|153
1600728000000|2020-09-21 22:40:00|10990.1|10988.1|10995.2|10993.2|10997|10995|10990.1|10988.1|119
1600728300000|2020-09-21 22:45:00|10995.4|10993.4|10995.9|10993.9|10998.9|10996.9|10992.7|10990.7|164
1600728600000|2020-09-21 22:50:00|10995.5|10993.5|11000.9|10998.9|11001.9|10999.9|10989.1|10987.1|191
1600728900000|2020-09-21 22:55:00|11001.1|10999.1|11000.6|10998.6|11002.7|11000.7|10999.6|10997.6|132
1600729200000|2020-09-21 23:00:00|11002|11000|10996.9|10994.9|11002|11000|10994.6|10992.6|184
1600729500000|2020-09-21 23:05:00|10996.7|10994.7|10992.1|10990.1|10996.9|10994.9|10990|10988|133
1600729800000|2020-09-21 23:10:00|10992.4|10990.4|10996.6|10994.6|10997.6|10995.6|10990.1|10988.1|332
1600730100000|2020-09-21 23:15:00|10996.5|10994.5|11000.9|10998.9|11004.2|11002.2|10995.5|10993.5|443
1600730400000|2020-09-21 23:20:00|11001.1|10999.1|10998.5|10996.5|11004.7|11002.7|10996.5|10994.5|238
1600730700000|2020-09-21 23:25:00|10998.2|10996.2|11003.9|11001.9|11003.9|11001.9|10997.6|10995.6|130
1600731000000|2020-09-21 23:30:00|11003.7|11001.7|11012.2|11010.2|11014.6|11012.6|11001.9|10999.9|458
1600731300000|2020-09-21 23:35:00|11012.1|11010.1|11023.9|11021.9|11023.9|11021.9|11012.1|11010.1|502
1600731600000|2020-09-21 23:40:00|11024.1|11022.1|11021.1|11019.1|11024.1|11022.1|11019.9|11017.9|245
1600731900000|2020-09-21 23:45:00|11020.9|11018.9|11019|11017|11021|11019|11016.9|11014.9|198
1600732200000|2020-09-21 23:50:00|11018.9|11016.9|11023.1|11021.1|11023.1|11021.1|11013.1|11011.1|294
1600732500000|2020-09-21 23:55:00|11023.5|11021.5|11030.7|11028.7|11035|11033|11021.6|11019.6|719
1600732800000|2020-09-22 00:00:00|11030.9|11028.9|11041.2|11039.2|11045|11043|11024.5|11022.5|702
1600733100000|2020-09-22 00:05:00|11041.1|11039.1|11064.1|11062.1|11065.5|11063.5|11039.7|11037.7|978
1600733400000|2020-09-22 00:10:00|11063.9|11061.9|11061.4|11059.4|11065.6|11063.6|11057.6|11055.6|622
1600733700000|2020-09-22 00:15:00|11061.2|11059.2|11058.5|11056.5|11063.4|11061.4|11055.4|11053.4|456
1600734000000|2020-09-22 00:20:00|11058.2|11056.2|11055.4|11053.4|11058.2|11056.2|11051.1|11049.1|339
1600734300000|2020-09-22 00:25:00|11055.2|11053.2|11060|11058|11061.5|11059.5|11054|11052|272
1600734600000|2020-09-22 00:30:00|11060.4|11058.4|11047.5|11045.5|11062.7|11060.7|11046.6|11044.6|804
1600734900000|2020-09-22 00:35:00|11046.9|11044.9|11044.9|11042.9|11049.1|11047.1|11036.5|11034.5|635
1600735200000|2020-09-22 00:40:00|11045|11043|11039.5|11037.5|11045.6|11043.6|11037.5|11035.5|340
1600735500000|2020-09-22 00:45:00|11039.9|11037.9|11040.1|11038.1|11043|11041|11033.7|11031.7|476
1600735800000|2020-09-22 00:50:00|11040.4|11038.4|11047.2|11045.2|11049.9|11047.9|11037.9|11035.9|349
1600736100000|2020-09-22 00:55:00|11047.9|11045.9|11044.9|11042.9|11051.6|11049.6|11042.4|11040.4|322
1600736400000|2020-09-22 01:00:00|11045|11043|11042.2|11040.2|11047.5|11045.5|11030.2|11028.2|729
1600736700000|2020-09-22 01:05:00|11042.4|11040.4|11033.4|11031.4|11042.5|11040.5|11032.2|11030.2|281
1600737000000|2020-09-22 01:10:00|11033.2|11031.2|11025.4|11023.4|11038.4|11036.4|11024.6|11022.6|718
1600737300000|2020-09-22 01:15:00|11025.5|11023.5|10997.2|10995.2|11025.5|11023.5|10990.9|10988.9|1452
1600737600000|2020-09-22 01:20:00|10997|10995|10979.2|10977.2|10997|10995|10975.7|10973.7|1624
1600737900000|2020-09-22 01:25:00|10980.5|10978.5|10987.2|10985.2|10993.4|10991.4|10977.2|10975.2|794
1600738200000|2020-09-22 01:30:00|10985|10983|10995|10993|10997.5|10995.5|10975.1|10973.1|971
1600738500000|2020-09-22 01:35:00|10995.1|10993.1|11009.2|11007.2|11012|11010|10994.4|10992.4|1023
1600738800000|2020-09-22 01:40:00|11009.1|11007.1|10996.2|10994.2|11009.1|11007.1|10991.4|10989.4|594
1600739100000|2020-09-22 01:45:00|10996.5|10994.5|10990.4|10988.4|10996.7|10994.7|10981.9|10979.9|551
1600739400000|2020-09-22 01:50:00|10989.7|10987.7|10983.5|10981.5|10992.6|10990.6|10977.9|10975.9|736
1600739700000|2020-09-22 01:55:00|10983.2|10981.2|10984|10982|10989.6|10987.6|10981|10979|311
1600740000000|2020-09-22 02:00:00|10984.1|10982.1|10991.1|10989.1|10993.5|10991.5|10980.4|10978.4|495
1600740300000|2020-09-22 02:05:00|10990.5|10988.5|10997.6|10995.6|11000.1|10998.1|10987.6|10985.6|429
1600740600000|2020-09-22 02:10:00|10997.7|10995.7|10966.4|10964.4|10999.7|10997.7|10966|10964|1107
1600740900000|2020-09-22 02:15:00|10967.1|10965.1|10959.7|10957.7|10970.9|10968.9|10958.9|10956.9|686
1600741200000|2020-09-22 02:20:00|10959.9|10957.9|10964.7|10962.7|10965.6|10963.6|10958.9|10956.9|346
1600741500000|2020-09-22 02:25:00|10964.6|10962.6|10963.6|10961.6|10971.5|10969.5|10962.4|10960.4|452
1600741800000|2020-09-22 02:30:00|10963.5|10961.5|10973.9|10971.9|10975.5|10973.5|10962.9|10960.9|503
1600742100000|2020-09-22 02:35:00|10974.4|10972.4|10970.1|10968.1|10974.5|10972.5|10965.7|10963.7|306
1600742400000|2020-09-22 02:40:00|10970.2|10968.2|10979.6|10977.6|10981.2|10979.2|10963.7|10961.7|512
1600742700000|2020-09-22 02:45:00|10979.5|10977.5|10976.1|10974.1|10980|10978|10973|10971|308
1600743000000|2020-09-22 02:50:00|10976.7|10974.7|10959.7|10957.7|10980.2|10978.2|10959|10957|530
1600743300000|2020-09-22 02:55:00|10960.5|10958.5|10976|10974|10977.9|10975.9|10959.6|10957.6|341
1600743600000|2020-09-22 03:00:00|10976.2|10974.2|10976.6|10974.6|10980.9|10978.9|10968.1|10966.1|386
1600743900000|2020-09-22 03:05:00|10976.7|10974.7|10992.2|10990.2|10994.1|10992.1|10976.7|10974.7|702
1600744200000|2020-09-22 03:10:00|10991.4|10989.4|10993.2|10991.2|10994.2|10992.2|10985.7|10983.7|285
1600744500000|2020-09-22 03:15:00|10993.4|10991.4|11000.2|10998.2|11003.4|11001.4|10991.5|10989.5|585
1600744800000|2020-09-22 03:20:00|11000.7|10998.7|11000.7|10998.7|11004.6|11002.6|10998.2|10996.2|321
1600745100000|2020-09-22 03:25:00|11000.9|10998.9|10999.2|10997.2|11002.7|11000.7|10996.4|10994.4|189
1600745400000|2020-09-22 03:30:00|10999.4|10997.4|10990.7|10988.7|11000|10998|10988.9|10986.9|288
1600745700000|2020-09-22 03:35:00|10990.1|10988.1|11002.9|11000.9|11003.7|11001.7|10990.1|10988.1|309
1600746000000|2020-09-22 03:40:00|11003.2|11001.2|10996.1|10994.1|11005.1|11003.1|10994|10992|308
1600746300000|2020-09-22 03:45:00|10995.6|10993.6|10991.2|10989.2|10997.5|10995.5|10985|10983|691
1600746600000|2020-09-22 03:50:00|10991.1|10989.1|10986.7|10984.7|10992.5|10990.5|10984.7|10982.7|379
1600746900000|2020-09-22 03:55:00|10986.9|10984.9|10983.5|10981.5|10992|10990|10982.6|10980.6|256
1600747200000|2020-09-22 04:00:00|10983.2|10981.2|10974.4|10972.4|10984.2|10982.2|10967.2|10965.2|728
1600747500000|2020-09-22 04:05:00|10974.5|10972.5|10977.4|10975.4|10982|10980|10974.2|10972.2|456
1600747800000|2020-09-22 04:10:00|10977.6|10975.6|10981.4|10979.4|10986|10984|10971.5|10969.5|498
1600748100000|2020-09-22 04:15:00|10981.2|10979.2|10982|10980|10983.9|10981.9|10973|10971|360
1600748400000|2020-09-22 04:20:00|10982.2|10980.2|10979.1|10977.1|10984.6|10982.6|10971.7|10969.7|354
1600748700000|2020-09-22 04:25:00|10979.2|10977.2|10975|10973|10982|10980|10971|10969|304
1600749000000|2020-09-22 04:30:00|10974.9|10972.9|10986.6|10984.6|10987.9|10985.9|10974.5|10972.5|277
1600749300000|2020-09-22 04:35:00|10986.9|10984.9|10984.5|10982.5|10990.4|10988.4|10984.2|10982.2|193
1600749600000|2020-09-22 04:40:00|10984.4|10982.4|10990.4|10988.4|10991.1|10989.1|10981.4|10979.4|180
1600749900000|2020-09-22 04:45:00|10990.2|10988.2|10990.2|10988.2|10990.6|10988.6|10986.2|10984.2|177
1600750200000|2020-09-22 04:50:00|10989.7|10987.7|10994.7|10992.7|10995.5|10993.5|10980.9|10978.9|256
1600750500000|2020-09-22 04:55:00|10993.9|10991.9|10992.4|10990.4|10993.9|10991.9|10986.2|10984.2|124
1600750800000|2020-09-22 05:00:00|10992.1|10990.1|10978.9|10976.9|10993.9|10991.9|10973.1|10971.1|527
1600751100000|2020-09-22 05:05:00|10979.4|10977.4|10974.7|10972.7|10980.1|10978.1|10973.1|10971.1|171
1600751400000|2020-09-22 05:10:00|10974.5|10972.5|10978.4|10976.4|10979.9|10977.9|10971.7|10969.7|335
1600751700000|2020-09-22 05:15:00|10977.9|10975.9|10969.7|10967.7|10977.9|10975.9|10965|10963|484
1600752000000|2020-09-22 05:20:00|10969.9|10967.9|10967.5|10965.5|10974.1|10972.1|10960.7|10958.7|283
1600752300000|2020-09-22 05:25:00|10967.6|10965.6|10968.7|10966.7|10972.2|10970.2|10961.7|10959.7|291
1600752600000|2020-09-22 05:30:00|10968.2|10966.2|10967.9|10965.9|10971.7|10969.7|10964.2|10962.2|263
1600752900000|2020-09-22 05:35:00|10968.5|10966.5|10956.2|10954.2|10968.5|10966.5|10953.1|10951.1|631
1600753200000|2020-09-22 05:40:00|10956.4|10954.4|10946.2|10944.2|10961.7|10959.7|10943.6|10941.6|743
1600753500000|2020-09-22 05:45:00|10946.5|10944.5|10936.7|10934.7|10948.9|10946.9|10936|10934|874
1600753800000|2020-09-22 05:50:00|10936.9|10934.9|10945.7|10943.7|10948.6|10946.6|10936.2|10934.2|478
1600754100000|2020-09-22 05:55:00|10945.6|10943.6|10942.9|10940.9|10947.5|10945.5|10937.6|10935.6|288
1600754400000|2020-09-22 06:00:00|10942.7|10940.7|10964.1|10962.1|10971.1|10969.1|10942.7|10940.7|1182
1600754700000|2020-09-22 06:05:00|10963.7|10961.7|10956.1|10954.1|10966.9|10964.9|10956|10954|445
1600755000000|2020-09-22 06:10:00|10954.7|10952.7|10962.5|10960.5|10967.2|10965.2|10949.9|10947.9|453
1600755300000|2020-09-22 06:15:00|10963.7|10961.7|10943.9|10941.9|10967.9|10965.9|10941.6|10939.6|720
1600755600000|2020-09-22 06:20:00|10944|10942|10934|10932|10944.1|10942.1|10928.7|10926.7|831
1600755900000|2020-09-22 06:25:00|10934.7|10932.7|10948|10946|10961.2|10959.2|10932.9|10930.9|1153
1600756200000|2020-09-22 06:30:00|10947.7|10945.7|10951|10949|10956.1|10954.1|10934.7|10932.7|822
1600756500000|2020-09-22 06:35:00|10951.2|10949.2|10945.7|10943.7|10959.4|10957.4|10941.7|10939.7|460
1600756800000|2020-09-22 06:40:00|10946.1|10944.1|10946.1|10944.1|10951.7|10949.7|10940.7|10938.7|336
1600757100000|2020-09-22 06:45:00|10946.2|10944.2|10943.5|10941.5|10953.1|10951.1|10938.9|10936.9|466
1600757400000|2020-09-22 06:50:00|10943.6|10941.6|10937.4|10935.4|10945.5|10943.5|10931|10929|453
1600757700000|2020-09-22 06:55:00|10936.6|10934.6|10954.4|10952.4|10957.5|10955.5|10934.7|10932.7|566
1600758000000|2020-09-22 07:00:00|10955|10953|10961.1|10959.1|10965.7|10963.7|10947.9|10945.9|860
1600758300000|2020-09-22 07:05:00|10961.7|10959.7|10953.4|10951.4|10964.5|10962.5|10950.2|10948.2|826
1600758600000|2020-09-22 07:10:00|10954.1|10952.1|10935|10933|10956.4|10954.4|10925.6|10923.6|988
1600758900000|2020-09-22 07:15:00|10934.4|10932.4|10927.5|10925.5|10944.4|10942.4|10916|10914|1293
1600759200000|2020-09-22 07:20:00|10927.9|10925.9|10941.6|10939.6|10947.7|10945.7|10924.5|10922.5|1012
1600759500000|2020-09-22 07:25:00|10941.4|10939.4|10939.9|10937.9|10945.7|10943.7|10931.2|10929.2|761
1600759800000|2020-09-22 07:30:00|10940.2|10938.2|10938.7|10936.7|10955.5|10953.5|10933.6|10931.6|1045
1600760100000|2020-09-22 07:35:00|10938.6|10936.6|10944.7|10942.7|10950.4|10948.4|10932.2|10930.2|668
1600760400000|2020-09-22 07:40:00|10945|10943|10940.4|10938.4|10952.7|10950.7|10937.4|10935.4|713
1600760700000|2020-09-22 07:45:00|10940.1|10938.1|10952.1|10950.1|10955.1|10953.1|10940.1|10938.1|670
1600761000000|2020-09-22 07:50:00|10952.2|10950.2|10962.5|10960.5|10965.5|10963.5|10952|10950|859
1600761300000|2020-09-22 07:55:00|10961.6|10959.6|10974.9|10972.9|10982.6|10980.6|10961.4|10959.4|1187
1600761600000|2020-09-22 08:00:00|10975.5|10973.5|10987.6|10985.6|10991.1|10989.1|10970.9|10968.9|934
1600761900000|2020-09-22 08:05:00|10987.2|10985.2|10997.1|10995.1|11004.9|11002.9|10985.4|10983.4|1250
1600762200000|2020-09-22 08:10:00|10996.9|10994.9|11017.7|11015.7|11019|11017|10989.1|10987.1|1703
1600762500000|2020-09-22 08:15:00|11017.4|11015.4|11010.7|11008.7|11035.7|11033.7|11010.7|11008.7|2054
1600762800000|2020-09-22 08:20:00|11011.2|11009.2|11008.9|11006.9|11017|11015|11006.9|11004.9|881
1600763100000|2020-09-22 08:25:00|11008.6|11006.6|11020.1|11018.1|11022.9|11020.9|11006.7|11004.7|752
1600763400000|2020-09-22 08:30:00|11018.1|11016.1|11028.2|11026.2|11030.6|11028.6|11012.2|11010.2|775
1600763700000|2020-09-22 08:35:00|11027.6|11025.6|11013|11011|11031.7|11029.7|11012.5|11010.5|798
1600764000000|2020-09-22 08:40:00|11013.1|11011.1|11008.1|11006.1|11018.6|11016.6|11003.2|11001.2|763
1600764300000|2020-09-22 08:45:00|11007.6|11005.6|11006.2|11004.2|11012.4|11010.4|11005.6|11003.6|383
1600764600000|2020-09-22 08:50:00|11006.4|11004.4|11005.6|11003.6|11010.5|11008.5|10995.1|10993.1|986
1600764900000|2020-09-22 08:55:00|11005.7|11003.7|11020.5|11018.5|11022.6|11020.6|11005.4|11003.4|901
1600765200000|2020-09-22 09:00:00|11020.1|11018.1|11016.6|11014.6|11024.6|11022.6|11012.9|11010.9|482
1600765500000|2020-09-22 09:05:00|11016.5|11014.5|11023.2|11021.2|11024.5|11022.5|11013|11011|372
1600765800000|2020-09-22 09:10:00|11023.6|11021.6|11047.9|11045.9|11053.6|11051.6|11023.5|11021.5|1396
1600766100000|2020-09-22 09:15:00|11048.7|11046.7|11055.7|11053.7|11057.6|11055.6|11045.9|11043.9|563
1600766400000|2020-09-22 09:20:00|11055.6|11053.6|11064.4|11062.4|11066.2|11064.2|11051.9|11049.9|888
1600766700000|2020-09-22 09:25:00|11065|11063|11071.7|11069.7|11081.9|11079.9|11065|11063|1488
1600767000000|2020-09-22 09:30:00|11072.5|11070.5|11065.4|11063.4|11072.5|11070.5|11064|11062|703
1600767300000|2020-09-22 09:35:00|11065.7|11063.7|11074.4|11072.4|11078.1|11076.1|11064.5|11062.5|693
1600767600000|2020-09-22 09:40:00|11074.2|11072.2|11074.5|11072.5|11081.4|11079.4|11069.1|11067.1|538
1600767900000|2020-09-22 09:45:00|11074.2|11072.2|11072.5|11070.5|11085.4|11083.4|11066.5|11064.5|1074
1600768200000|2020-09-22 09:50:00|11072.4|11070.4|11066|11064|11078.5|11076.5|11065.6|11063.6|553
1600768500000|2020-09-22 09:55:00|11066.1|11064.1|11065.7|11063.7|11071.2|11069.2|11064.1|11062.1|388
1600768800000|2020-09-22 10:00:00|11065.4|11063.4|11071.7|11069.7|11075.9|11073.9|11057.2|11055.2|761
1600769100000|2020-09-22 10:05:00|11072|11070|11062.1|11060.1|11072.9|11070.9|11060.5|11058.5|296
1600769400000|2020-09-22 10:10:00|11062|11060|11054|11052|11062.6|11060.6|11050.5|11048.5|506
1600769700000|2020-09-22 10:15:00|11053.9|11051.9|11055.7|11053.7|11061.4|11059.4|11049.7|11047.7|408
1600770000000|2020-09-22 10:20:00|11055.9|11053.9|11071.4|11069.4|11072.7|11070.7|11055.9|11053.9|614
1600770300000|2020-09-22 10:25:00|11071.7|11069.7|11090.6|11088.6|11092.4|11090.4|11071.5|11069.5|1032
1600770600000|2020-09-22 10:30:00|11090.7|11088.7|11091.9|11089.9|11101.2|11099.2|11089.1|11087.1|1413
1600770900000|2020-09-22 10:35:00|11091.2|11089.2|11084|11082|11094.7|11092.7|11082.1|11080.1|554
1600771200000|2020-09-22 10:40:00|11084.1|11082.1|11082.5|11080.5|11091|11089|11079|11077|515
1600771500000|2020-09-22 10:45:00|11082.4|11080.4|11070.4|11068.4|11082.4|11080.4|11066|11064|668
1600771800000|2020-09-22 10:50:00|11070.9|11068.9|11066.7|11064.7|11075|11073|11065.5|11063.5|452
1600772100000|2020-09-22 10:55:00|11066.9|11064.9|11067.5|11065.5|11080.5|11078.5|11065.1|11063.1|491
1600772400000|2020-09-22 11:00:00|11066.9|11064.9|11057.7|11055.7|11067|11065|11052.6|11050.6|870
1600772700000|2020-09-22 11:05:00|11057.4|11055.4|11051.4|11049.4|11057.4|11055.4|11045.7|11043.7|725
1600773000000|2020-09-22 11:10:00|11050.6|11048.6|11065.1|11063.1|11068.9|11066.9|11049.7|11047.7|787
1600773300000|2020-09-22 11:15:00|11066.5|11064.5|11081.9|11079.9|11084.6|11082.6|11065.9|11063.9|1062
1600773600000|2020-09-22 11:20:00|11082.9|11080.9|11078.4|11076.4|11083.5|11081.5|11071.2|11069.2|683
1600773900000|2020-09-22 11:25:00|11078|11076|11082.1|11080.1|11082.9|11080.9|11074.1|11072.1|509
1600774200000|2020-09-22 11:30:00|11081.9|11079.9|11067.7|11065.7|11082.9|11080.9|11066.9|11064.9|800
1600774500000|2020-09-22 11:35:00|11068.1|11066.1|11072.9|11070.9|11078.9|11076.9|11065.1|11063.1|876
1600774800000|2020-09-22 11:40:00|11072.7|11070.7|11061|11059|11076.7|11074.7|11057.6|11055.6|914
1600775100000|2020-09-22 11:45:00|11060.9|11058.9|11055.6|11053.6|11060.9|11058.9|11051.5|11049.5|794
1600775400000|2020-09-22 11:50:00|11054.1|11052.1|11031.2|11029.2|11060|11058|11021.1|11019.1|2141
1600775700000|2020-09-22 11:55:00|11031.5|11029.5|11018.9|11016.9|11040.4|11038.4|11009.6|11007.6|2327
1600776000000|2020-09-22 12:00:00|11018.7|11016.7|11028.9|11026.9|11028.9|11026.9|11012.6|11010.6|1627
1600776300000|2020-09-22 12:05:00|11028.7|11026.7|11034.4|11032.4|11034.9|11032.9|11019.1|11017.1|1126
1600776600000|2020-09-22 12:10:00|11035|11033|11033.1|11031.1|11040.2|11038.2|11026|11024|1488
1600776900000|2020-09-22 12:15:00|11033.9|11031.9|11026.9|11024.9|11037.2|11035.2|11020.7|11018.7|3883
1600777200000|2020-09-22 12:20:00|11028|11026|11036|11034|11038.9|11036.9|11023.2|11021.2|1194
1600777500000|2020-09-22 12:25:00|11035.6|11033.6|11044.5|11042.5|11051.7|11049.7|11032.9|11030.9|1312
1600777800000|2020-09-22 12:30:00|11044.4|11042.4|11055.2|11053.2|11056.9|11054.9|11044.2|11042.2|1203
1600778100000|2020-09-22 12:35:00|11054.5|11052.5|11070|11068|11070.9|11068.9|11053.9|11051.9|1582
1600778400000|2020-09-22 12:40:00|11070.1|11068.1|11076.4|11074.4|11077.4|11075.4|11065.6|11063.6|1231
1600778700000|2020-09-22 12:45:00|11076.1|11074.1|11071.1|11069.1|11077|11075|11065.5|11063.5|1203
1600779000000|2020-09-22 12:50:00|11070|11068|11065|11063|11071.1|11069.1|11065|11063|707
1600779300000|2020-09-22 12:55:00|11065.1|11063.1|11064.2|11062.2|11075.9|11073.9|11059.4|11057.4|1874
1600779600000|2020-09-22 13:00:00|11064.4|11062.4|11079.2|11077.2|11080.9|11078.9|11061.7|11059.7|1203
1600779900000|2020-09-22 13:05:00|11079.1|11077.1|11080.7|11078.7|11081.5|11079.5|11074.7|11072.7|891
1600780200000|2020-09-22 13:10:00|11080.9|11078.9|11074.9|11072.9|11086.7|11084.7|11074.2|11072.2|1756
1600780500000|2020-09-22 13:15:00|11075.2|11073.2|11089.9|11087.9|11090.1|11088.1|11071.9|11069.9|1273
1600780800000|2020-09-22 13:20:00|11089.2|11087.2|11081.1|11079.1|11089.7|11087.7|11081|11079|1401
1600781100000|2020-09-22 13:25:00|11081.2|11079.2|11085.7|11083.7|11091.2|11089.2|11079.1|11077.1|2084
1600781400000|2020-09-22 13:30:00|11085.2|11084.2|11056.5|11055.5|11085.6|11084.6|11049.9|11048.9|9170
1600781700000|2020-09-22 13:35:00|11057.1|11056.1|11029.1|11028.1|11057.9|11056.9|11021.5|11020.5|12782
1600782000000|2020-09-22 13:40:00|11029|11028|11011|11010|11040.5|11039.5|11005.1|11004.1|12227
1600782300000|2020-09-22 13:45:00|11011.2|11010.2|10993.4|10992.4|11018.5|11017.5|10986.2|10985.2|11014
1600782600000|2020-09-22 13:50:00|10994.2|10993.2|10985.7|10984.7|10998.2|10997.2|10969|10968|9148
1600782900000|2020-09-22 13:55:00|10986|10985|11023.7|11022.7|11024.4|11023.4|10981.5|10980.5|7944
1600783200000|2020-09-22 14:00:00|11024|11023|11041|11040|11041.7|11040.7|11018.2|11017.2|9689
1600783500000|2020-09-22 14:05:00|11040.5|11039.5|11028.5|11027.5|11041.5|11040.5|11008.2|11007.2|8928
1600783800000|2020-09-22 14:10:00|11028|11027|11061.4|11060.4|11062|11061|11025.6|11024.6|8230
1600784100000|2020-09-22 14:15:00|11061.5|11060.5|11041.6|11040.6|11066.3|11065.3|11030.1|11029.1|6785
1600784400000|2020-09-22 14:20:00|11042.8|11041.8|11029.6|11028.6|11051.6|11050.6|11022|11021|7048
1600784700000|2020-09-22 14:25:00|11030.1|11029.1|11057|11056|11057.9|11056.9|11030.1|11029.1|5870
1600785000000|2020-09-22 14:30:00|11056.6|11055.6|11047.1|11046.1|11070|11069|11039.8|11038.8|6418
1600785300000|2020-09-22 14:35:00|11048.1|11047.1|11032.6|11031.6|11063.1|11062.1|11031.6|11030.6|5994
1600785600000|2020-09-22 14:40:00|11033.1|11032.1|11015.3|11014.3|11052.1|11051.1|11014.4|11013.4|7130
1600785900000|2020-09-22 14:45:00|11015.5|11014.5|10992.1|10991.1|11017.1|11016.1|10988.8|10987.8|7391
1600786200000|2020-09-22 14:50:00|10992.6|10991.6|11012.9|11011.9|11023.1|11022.1|10987.9|10986.9|5844
1600786500000|2020-09-22 14:55:00|11013.6|11012.6|10962.6|10961.6|11014.1|11013.1|10962.1|10961.1|8892
1600786800000|2020-09-22 15:00:00|10963.9|10962.9|10955.6|10954.6|10983.6|10982.6|10946|10945|8744
1600787100000|2020-09-22 15:05:00|10956.6|10955.6|10956|10955|10967.9|10966.9|10939.6|10938.6|8072
1600787400000|2020-09-22 15:10:00|10957.6|10956.6|10981.9|10980.9|10987.3|10986.3|10954|10953|6686
1600787700000|2020-09-22 15:15:00|10981.4|10980.4|11005.9|11004.9|11006.9|11005.9|10977.6|10976.6|5498
1600788000000|2020-09-22 15:20:00|11005.8|11004.8|11013.4|11012.4|11016.3|11015.3|10991.3|10990.3|6203
1600788300000|2020-09-22 15:25:00|11013.1|11012.1|11006.1|11005.1|11016.6|11015.6|10996.3|10995.3|5056
1600788600000|2020-09-22 15:30:00|11008.1|11007.1|10979.6|10978.6|11015.4|11014.4|10977.9|10976.9|6281
1600788900000|2020-09-22 15:35:00|10980.9|10979.9|11008.1|11007.1|11011.4|11010.4|10975.9|10974.9|5246
1600789200000|2020-09-22 15:40:00|11008.9|11007.9|11019.9|11018.9|11032.1|11031.1|11007.3|11006.3|5861
1600789500000|2020-09-22 15:45:00|11020.1|11019.1|11026.4|11025.4|11032.1|11031.1|11014.1|11013.1|3962
1600789800000|2020-09-22 15:50:00|11026.6|11025.6|11018.9|11017.9|11030.6|11029.6|11009.9|11008.9|3744
1600790100000|2020-09-22 15:55:00|11019.9|11018.9|11034.4|11033.4|11037.6|11036.6|11013.1|11012.1|3570
1600790400000|2020-09-22 16:00:00|11034.1|11033.1|11050.6|11049.6|11051.9|11050.9|11031.4|11030.4|4884
1600790700000|2020-09-22 16:05:00|11050.9|11049.9|11052.8|11051.8|11058.9|11057.9|11049.9|11048.9|3616
1600791000000|2020-09-22 16:10:00|11053.1|11052.1|11064.4|11063.4|11067.1|11066.1|11051.9|11050.9|3214
1600791300000|2020-09-22 16:15:00|11064.5|11063.5|11048.4|11047.4|11065.8|11064.8|11047.9|11046.9|3732
1600791600000|2020-09-22 16:20:00|11048.1|11047.1|11058.5|11057.5|11065.3|11064.3|11043.4|11042.4|3412
1600791900000|2020-09-22 16:25:00|11058.9|11057.9|11065.4|11064.4|11065.9|11064.9|11046.9|11045.9|2977
1600792200000|2020-09-22 16:30:00|11065.6|11064.6|11059.9|11058.9|11074|11073|11059.9|11058.9|4127
1600792500000|2020-09-22 16:35:00|11059.6|11058.6|11069.4|11068.4|11078.1|11077.1|11055.1|11054.1|3474
1600792800000|2020-09-22 16:40:00|11070.6|11069.6|11065.1|11064.1|11071.7|11070.7|11057.8|11056.8|3097
1600793100000|2020-09-22 16:45:00|11065.2|11064.2|11039.2|11038.2|11067.3|11066.3|11032.3|11031.3|4746
1600793400000|2020-09-22 16:50:00|11039.3|11038.3|11038.8|11037.8|11045.7|11044.7|11028.1|11027.1|3272
1600793700000|2020-09-22 16:55:00|11038.3|11037.3|11038.7|11037.7|11040.1|11039.1|11021.6|11020.6|6572
1600794000000|2020-09-22 17:00:00|11039|11038|11049.6|11048.6|11052.1|11051.1|11032.3|11031.3|4912
1600794300000|2020-09-22 17:05:00|11049.5|11048.5|11057.7|11056.7|11058.1|11057.1|11038.6|11037.6|3082
1600794600000|2020-09-22 17:10:00|11057.6|11056.6|11071.6|11070.6|11075.7|11074.7|11054.8|11053.8|3673
1600794900000|2020-09-22 17:15:00|11071.8|11070.8|11082.8|11081.8|11082.8|11081.8|11067.1|11066.1|2964
1600795200000|2020-09-22 17:20:00|11082.6|11081.6|11086.6|11085.6|11088.3|11087.3|11076.6|11075.6|2885
1600795500000|2020-09-22 17:25:00|11086.5|11085.5|11089.2|11088.2|11092.1|11091.1|11078.8|11077.8|2867
1600795800000|2020-09-22 17:30:00|11089.3|11088.3|11072.3|11071.3|11089.8|11088.8|11071.6|11070.6|2663
1600796100000|2020-09-22 17:35:00|11072.1|11071.1|11083.2|11082.2|11086.3|11085.3|11067.8|11066.8|2444
1600796400000|2020-09-22 17:40:00|11083.6|11082.6|11096.3|11095.3|11096.8|11095.8|11082.1|11081.1|3325
1600796700000|2020-09-22 17:45:00|11096.6|11095.6|11110.1|11109.1|11112.3|11111.3|11089.5|11088.5|4510
1600797000000|2020-09-22 17:50:00|11110.3|11109.3|11118|11117|11122.6|11121.6|11107.5|11106.5|5397
1600797300000|2020-09-22 17:55:00|11117.8|11116.8|11122.6|11121.6|11122.8|11121.8|11111.3|11110.3|3998
1600797600000|2020-09-22 18:00:00|11122.8|11121.8|11145.6|11144.6|11145.7|11144.7|11122.8|11121.8|6217
1600797900000|2020-09-22 18:05:00|11145.3|11144.3|11142.1|11141.1|11151.6|11150.6|11136.2|11135.2|4433
1600798200000|2020-09-22 18:10:00|11141.8|11140.8|11152.3|11151.3|11154.3|11153.3|11133.7|11132.7|4514
1600798500000|2020-09-22 18:15:00|11152.6|11151.6|11154.8|11153.8|11159.8|11158.8|11145.1|11144.1|4243
1600798800000|2020-09-22 18:20:00|11154.3|11153.3|11131.7|11130.7|11154.3|11153.3|11127|11126|5676
1600799100000|2020-09-22 18:25:00|11131.5|11130.5|11137.1|11136.1|11137.1|11136.1|11123.1|11122.1|3761
1600799400000|2020-09-22 18:30:00|11137|11136|11117.8|11116.8|11141.2|11140.2|11116.8|11115.8|3937
1600799700000|2020-09-22 18:35:00|11117.6|11116.6|11131.6|11130.6|11134.1|11133.1|11112.2|11111.2|3772
1600800000000|2020-09-22 18:40:00|11131.5|11130.5|11130.8|11129.8|11143.3|11142.3|11120.6|11119.6|4176
1600800300000|2020-09-22 18:45:00|11131.3|11130.3|11124.8|11123.8|11132.1|11131.1|11118.6|11117.6|2900
1600800600000|2020-09-22 18:50:00|11124.6|11123.6|11117.6|11116.6|11132.1|11131.1|11115.3|11114.3|5809
1600800900000|2020-09-22 18:55:00|11117.2|11116.2|11125.8|11124.8|11137.2|11136.2|11115.7|11114.7|3323
1600801200000|2020-09-22 19:00:00|11126.3|11125.3|11127.6|11126.6|11135.3|11134.3|11113|11112|3275
1600801500000|2020-09-22 19:05:00|11127.8|11126.8|11148.6|11147.6|11151.1|11150.1|11125.6|11124.6|3482
1600801800000|2020-09-22 19:10:00|11148.7|11147.7|11135.5|11134.5|11152.3|11151.3|11134.8|11133.8|3358
1600802100000|2020-09-22 19:15:00|11135.8|11134.8|11143.5|11142.5|11145.1|11144.1|11123|11122|3413
1600802400000|2020-09-22 19:20:00|11142.2|11141.2|11148.8|11147.8|11152.5|11151.5|11135.2|11134.2|2900
1600802700000|2020-09-22 19:25:00|11149.8|11148.8|11170.1|11169.1|11172.7|11171.7|11148.8|11147.8|5327
1600803000000|2020-09-22 19:30:00|11170.2|11169.2|11167.5|11166.5|11171.1|11170.1|11147.3|11146.3|5142
1600803300000|2020-09-22 19:35:00|11166.8|11165.8|11182.1|11181.1|11183.1|11182.1|11162.8|11161.8|4946
1600803600000|2020-09-22 19:40:00|11181.6|11180.6|11191.8|11190.8|11197.1|11196.1|11178.3|11177.3|5692
1600803900000|2020-09-22 19:45:00|11192.3|11191.3|11200.1|11199.1|11208.2|11207.2|11186.2|11185.2|6074
1600804200000|2020-09-22 19:50:00|11200.3|11199.3|11198.2|11197.2|11200.3|11199.3|11175.8|11174.8|7685
1600804500000|2020-09-22 19:55:00|11197.7|11196.7|11182.6|11181.6|11205.2|11204.2|11179.6|11178.6|9322
1600804800000|2020-09-22 20:00:00|11183.1|11181.1|11184.7|11182.7|11190.8|11188.8|11178.8|11176.8|4141
1600805100000|2020-09-22 20:05:00|11184.8|11182.8|11169.1|11167.1|11185.3|11183.3|11168.3|11166.3|2260
1600805400000|2020-09-22 20:10:00|11168.6|11166.6|11168.6|11163.6|11173.1|11171.1|11158.2|11156.2|2586
1600805700000|2020-09-22 20:15:00|11168.3|11163.3|11177.6|11172.6|11178|11173|11166.7|11161.7|3
1600806000000|2020-09-22 20:20:00|11177.7|11172.7|11179|11174|11179|11174|11177.2|11172.2|0
1600806300000|2020-09-22 20:25:00|11178.9|11173.9|11177.8|11172.8|11179.1|11174.1|11177.6|11172.6|0
1600806600000|2020-09-22 20:30:00|11177.7|11172.7|11170.1|11168.1|11177.8|11175.8|11166.6|11164.6|822
1600806900000|2020-09-22 20:35:00|11170.6|11168.6|11164.8|11162.8|11171.3|11169.3|11163.1|11161.1|254
1600807200000|2020-09-22 20:40:00|11166.1|11164.1|11167.1|11165.1|11169.6|11167.6|11164.8|11162.8|177
1600807500000|2020-09-22 20:45:00|11167.3|11165.3|11167.8|11165.8|11169.6|11167.6|11166.1|11164.1|148
1600807800000|2020-09-22 20:50:00|11168.1|11166.1|11169.6|11167.6|11171.1|11169.1|11166.6|11164.6|167
1600808100000|2020-09-22 20:55:00|11170.1|11168.1|11172.5|11167.5|11172.8|11170.8|11165.6|11163.6|290
1600808400000|2020-09-22 21:00:00|11171.3|11166.3|11172.3|11167.3|11172.5|11167.5|11171.2|11166.2|0
1600808700000|2020-09-22 21:05:00|11172.4|11167.4|11172.4|11167.4|11173.3|11168.3|11172.1|11167.1|0
1600809000000|2020-09-22 21:10:00|11172.5|11167.5|11172.7|11167.7|11172.8|11167.8|11172.5|11167.5|0
1600809300000|2020-09-22 21:15:00|11172.4|11167.4|11174.1|11169.1|11174.1|11169.1|11172.4|11167.4|0
1600809600000|2020-09-22 21:20:00|11174.4|11169.4|11174.8|11169.8|11175.5|11170.5|11173.9|11168.9|0
1600809900000|2020-09-22 21:25:00|11174.9|11169.9|11172.9|11167.9|11174.9|11169.9|11170.7|11165.7|0
1600810200000|2020-09-22 21:30:00|11172.8|11167.8|11174.6|11169.6|11174.6|11169.6|11172.5|11167.5|0
1600810500000|2020-09-22 21:35:00|11174.8|11169.8|11173|11168|11175.3|11170.3|11173|11168|0
1600810800000|2020-09-22 21:40:00|11172.9|11167.9|11173.9|11168.9|11174.6|11169.6|11172.7|11167.7|0
1600811100000|2020-09-22 21:45:00|11173.8|11168.8|11179.6|11174.6|11180.9|11175.9|11173.7|11168.7|0
1600811400000|2020-09-22 21:50:00|11179.2|11174.2|11179.5|11174.5|11179.7|11174.7|11178.6|11173.6|0
1600811700000|2020-09-22 21:55:00|11178.9|11173.9|11175.4|11170.4|11179.6|11174.6|11174.3|11169.3|0
1600812000000|2020-09-22 22:00:00|11178.6|11176.6|11168.5|11166.5|11184.8|11182.8|11167.5|11165.5|654
1600812300000|2020-09-22 22:05:00|11168.3|11166.3|11175.6|11173.6|11176.2|11174.2|11166.8|11164.8|269
1600812600000|2020-09-22 22:10:00|11175.7|11173.7|11169.6|11167.6|11176.1|11174.1|11168.7|11166.7|134
1600812900000|2020-09-22 22:15:00|11169.7|11167.7|11146.2|11144.2|11171.2|11169.2|11144.8|11142.8|641
1600813200000|2020-09-22 22:20:00|11147.7|11145.7|11155|11153|11156.7|11154.7|11143.7|11141.7|287
1600813500000|2020-09-22 22:25:00|11154.6|11152.6|11157.8|11155.8|11158|11156|11152.1|11150.1|120
1600813800000|2020-09-22 22:30:00|11159.1|11157.1|11169.2|11167.2|11172.1|11170.1|11158|11156|335
1600814100000|2020-09-22 22:35:00|11170.1|11168.1|11164|11162|11173.6|11171.6|11159.2|11157.2|323
1600814400000|2020-09-22 22:40:00|11163.5|11161.5|11139|11137|11163.8|11161.8|11136.7|11134.7|701
1600814700000|2020-09-22 22:45:00|11140.1|11138.1|11137.8|11135.8|11148.6|11146.6|11134.2|11132.2|650
1600815000000|2020-09-22 22:50:00|11138.5|11136.5|11136.1|11134.1|11138.5|11136.5|11129.3|11127.3|485
1600815300000|2020-09-22 22:55:00|11136.5|11134.5|11133.7|11131.7|11137.8|11135.8|11129.7|11127.7|317
1600815600000|2020-09-22 23:00:00|11131.6|11129.6|11122.1|11120.1|11132.1|11130.1|11121.7|11119.7|475
1600815900000|2020-09-22 23:05:00|11123|11121|11125.3|11123.3|11130.5|11128.5|11121.2|11119.2|333
1600816200000|2020-09-22 23:10:00|11125.2|11123.2|11124.1|11122.1|11127.1|11125.1|11113.2|11111.2|731
1600816500000|2020-09-22 23:15:00|11123.8|11121.8|11119.8|11117.8|11127.3|11125.3|11118.2|11116.2|300
1600816800000|2020-09-22 23:20:00|11119.7|11117.7|11127.2|11125.2|11127.5|11125.5|11114.6|11112.6|514
1600817100000|2020-09-22 23:25:00|11127.3|11125.3|11126.3|11124.3|11127.7|11125.7|11121.8|11119.8|310
1600817400000|2020-09-22 23:30:00|11126.1|11124.1|11123|11121|11132|11130|11122.3|11120.3|444
1600817700000|2020-09-22 23:35:00|11122.3|11120.3|11130|11128|11132.6|11130.6|11120|11118|393
1600818000000|2020-09-22 23:40:00|11130.1|11128.1|11135.7|11133.7|11140.1|11138.1|11129.1|11127.1|463
1600818300000|2020-09-22 23:45:00|11136.3|11134.3|11131.5|11129.5|11138.1|11136.1|11130.1|11128.1|368
1600818600000|2020-09-22 23:50:00|11131.3|11129.3|11137.1|11135.1|11140.2|11138.2|11130.8|11128.8|530
1600818900000|2020-09-22 23:55:00|11137.6|11135.6|11138.7|11136.7|11140.2|11138.2|11131.8|11129.8|560
1600819200000|2020-09-23 00:00:00|11139|11137|11134.8|11132.8|11144.5|11142.5|11131.7|11129.7|752
1600819500000|2020-09-23 00:05:00|11134.7|11132.7|11132.1|11130.1|11136.5|11134.5|11124.8|11122.8|546
1600819800000|2020-09-23 00:10:00|11132|11130|11122.5|11120.5|11135|11133|11120.6|11118.6|486
1600820100000|2020-09-23 00:15:00|11122.6|11120.6|11138.8|11136.8|11141.1|11139.1|11122.3|11120.3|697
1600820400000|2020-09-23 00:20:00|11138.6|11136.6|11131.3|11129.3|11140.7|11138.7|11130.1|11128.1|328
1600820700000|2020-09-23 00:25:00|11131.5|11129.5|11128.6|11126.6|11133.7|11131.7|11127|11125|264
1600821000000|2020-09-23 00:30:00|11128.1|11126.1|11123.7|11121.7|11132.8|11130.8|11120.2|11118.2|523
1600821300000|2020-09-23 00:35:00|11123.8|11121.8|11123.6|11121.6|11126.6|11124.6|11120.2|11118.2|181
1600821600000|2020-09-23 00:40:00|11123.5|11121.5|11134.6|11132.6|11134.7|11132.7|11123.5|11121.5|262
1600821900000|2020-09-23 00:45:00|11134.7|11132.7|11106.6|11104.6|11138.5|11136.5|11103.5|11101.5|1460
1600822200000|2020-09-23 00:50:00|11106.5|11104.5|11110.2|11108.2|11112.6|11110.6|11104.6|11102.6|566
1600822500000|2020-09-23 00:55:00|11110.3|11108.3|11100.7|11098.7|11119.1|11117.1|11100|11098|758
1600822800000|2020-09-23 01:00:00|11101.2|11099.2|11104.8|11102.8|11112.8|11110.8|11100.2|11098.2|709
1600823100000|2020-09-23 01:05:00|11104.6|11102.6|11101.7|11099.7|11108.6|11106.6|11097.8|11095.8|468
1600823400000|2020-09-23 01:10:00|11101.6|11099.6|11101.7|11099.7|11104.8|11102.8|11094|11092|641
1600823700000|2020-09-23 01:15:00|11102.2|11100.2|11108|11106|11112.5|11110.5|11097.7|11095.7|650
1600824000000|2020-09-23 01:20:00|11108.1|11106.1|11108.7|11106.7|11114.2|11112.2|11106|11104|355
1600824300000|2020-09-23 01:25:00|11107.2|11105.2|11105.1|11103.1|11111.8|11109.8|11103.7|11101.7|277
1600824600000|2020-09-23 01:30:00|11104.6|11102.6|11118.1|11116.1|11118.5|11116.5|11097.7|11095.7|697
1600824900000|2020-09-23 01:35:00|11119|11117|11124.3|11122.3|11131.8|11129.8|11116.2|11114.2|709
1600825200000|2020-09-23 01:40:00|11124.1|11122.1|11117.3|11115.3|11124.5|11122.5|11115.6|11113.6|369
1600825500000|2020-09-23 01:45:00|11117.5|11115.5|11130.8|11128.8|11130.8|11128.8|11116.5|11114.5|523
1600825800000|2020-09-23 01:50:00|11131.2|11129.2|11134|11132|11134.5|11132.5|11127.2|11125.2|421
1600826100000|2020-09-23 01:55:00|11134.1|11132.1|11133|11131|11136.6|11134.6|11128.1|11126.1|282
1600826400000|2020-09-23 02:00:00|11133.1|11131.1|11133.2|11131.2|11138.6|11136.6|11131.6|11129.6|463
1600826700000|2020-09-23 02:05:00|11133.3|11131.3|11126.3|11124.3|11135.2|11133.2|11124.3|11122.3|415
1600827000000|2020-09-23 02:10:00|11126.5|11124.5|11120.1|11118.1|11128.1|11126.1|11118.1|11116.1|415
1600827300000|2020-09-23 02:15:00|11119.7|11117.7|11128|11126|11129.1|11127.1|11119.7|11117.7|326
1600827600000|2020-09-23 02:20:00|11128.1|11126.1|11119.3|11117.3|11134.8|11132.8|11118.3|11116.3|467
1600827900000|2020-09-23 02:25:00|11119.2|11117.2|11121.8|11119.8|11127|11125|11117|11115|267
1600828200000|2020-09-23 02:30:00|11121.7|11119.7|11121.2|11119.2|11123.5|11121.5|11111.5|11109.5|455
1600828500000|2020-09-23 02:35:00|11121|11119|11113.3|11111.3|11126.2|11124.2|11107.6|11105.6|455
1600828800000|2020-09-23 02:40:00|11113.5|11111.5|11113.8|11111.8|11120.1|11118.1|11112.1|11110.1|264
1600829100000|2020-09-23 02:45:00|11114.1|11112.1|11119|11117|11123.8|11121.8|11112.2|11110.2|228
1600829400000|2020-09-23 02:50:00|11118|11116|11118.5|11116.5|11124.5|11122.5|11116.7|11114.7|187
1600829700000|2020-09-23 02:55:00|11118.6|11116.6|11115.8|11113.8|11122|11120|11114|11112|123
1600830000000|2020-09-23 03:00:00|11115.5|11113.5|11103|11101|11116.2|11114.2|11102.7|11100.7|365
1600830300000|2020-09-23 03:05:00|11102.8|11100.8|11106.1|11104.1|11108.8|11106.8|11101.3|11099.3|315
1600830600000|2020-09-23 03:10:00|11106.5|11104.5|11115.1|11113.1|11117.1|11115.1|11106|11104|238
1600830900000|2020-09-23 03:15:00|11115.5|11113.5|11127.7|11125.7|11130.7|11128.7|11113.3|11111.3|458
1600831200000|2020-09-23 03:20:00|11127.6|11125.6|11128.6|11126.6|11131|11129|11125.6|11123.6|254
1600831500000|2020-09-23 03:25:00|11128.7|11126.7|11129.8|11127.8|11132.6|11130.6|11126|11124|293
1600831800000|2020-09-23 03:30:00|11130.1|11128.1|11132.2|11130.2|11137.7|11135.7|11130.1|11128.1|377
1600832100000|2020-09-23 03:35:00|11132|11130|11125|11123|11134.1|11132.1|11124.8|11122.8|329
1600832400000|2020-09-23 03:40:00|11124.8|11122.8|11126|11124|11127|11125|11124.5|11122.5|214
1600832700000|2020-09-23 03:45:00|11125.5|11123.5|11130.6|11128.6|11133.3|11131.3|11123.6|11121.6|420
1600833000000|2020-09-23 03:50:00|11130.7|11128.7|11124|11122|11133.2|11131.2|11123.5|11121.5|210
1600833300000|2020-09-23 03:55:00|11124.1|11122.1|11125.2|11123.2|11126.6|11124.6|11121.5|11119.5|140
1600833600000|2020-09-23 04:00:00|11125.1|11123.1|11127.1|11125.1|11130|11128|11117.8|11115.8|291
1600833900000|2020-09-23 04:05:00|11126.5|11124.5|11129.8|11127.8|11131.7|11129.7|11126.5|11124.5|234
1600834200000|2020-09-23 04:10:00|11129.6|11127.6|11127.1|11125.1|11130.7|11128.7|11127.1|11125.1|88
1600834500000|2020-09-23 04:15:00|11127.2|11125.2|11113.7|11111.7|11134.1|11132.1|11104.1|11102.1|846
1600834800000|2020-09-23 04:20:00|11112.7|11110.7|11119.7|11117.7|11126.7|11124.7|11112.7|11110.7|481
1600835100000|2020-09-23 04:25:00|11120|11118|11122.8|11120.8|11124.2|11122.2|11118.3|11116.3|192
1600835400000|2020-09-23 04:30:00|11123|11121|11130.2|11128.2|11134|11132|11120.1|11118.1|413
1600835700000|2020-09-23 04:35:00|11130.5|11128.5|11131.5|11129.5|11135.2|11133.2|11128.6|11126.6|213
1600836000000|2020-09-23 04:40:00|11131.3|11129.3|11131.3|11129.3|11135.8|11133.8|11130.1|11128.1|196
1600836300000|2020-09-23 04:45:00|11131.2|11129.2|11134.3|11132.3|11135.1|11133.1|11130.3|11128.3|168
1600836600000|2020-09-23 04:50:00|11134.8|11132.8|11130.5|11128.5|11136.5|11134.5|11130|11128|198
1600836900000|2020-09-23 04:55:00|11130.3|11128.3|11132|11130|11132.5|11130.5|11129.1|11127.1|171
1600837200000|2020-09-23 05:00:00|11132.6|11130.6|11132.8|11130.8|11138.7|11136.7|11132.5|11130.5|397
1600837500000|2020-09-23 05:05:00|11133.1|11131.1|11136.1|11134.1|11138.7|11136.7|11133.1|11131.1|215
1600837800000|2020-09-23 05:10:00|11136|11134|11136.6|11134.6|11139|11137|11134.5|11132.5|254
1600838100000|2020-09-23 05:15:00|11136.7|11134.7|11137.3|11135.3|11138.7|11136.7|11134.2|11132.2|210
1600838400000|2020-09-23 05:20:00|11137.6|11135.6|11160.5|11158.5|11163.1|11161.1|11137.6|11135.6|1364
1600838700000|2020-09-23 05:25:00|11160.7|11158.7|11160.7|11158.7|11163.2|11161.2|11154.1|11152.1|530
1600839000000|2020-09-23 05:30:00|11160.8|11158.8|11158.3|11156.3|11161.5|11159.5|11153.8|11151.8|299
1600839300000|2020-09-23 05:35:00|11159.5|11157.5|11169|11167|11169.8|11167.8|11158.7|11156.7|600
1600839600000|2020-09-23 05:40:00|11168.8|11166.8|11163.2|11161.2|11169.5|11167.5|11161.3|11159.3|473
1600839900000|2020-09-23 05:45:00|11163.1|11161.1|11156.8|11154.8|11166.3|11164.3|11153.1|11151.1|624
1600840200000|2020-09-23 05:50:00|11157|11155|11157.8|11155.8|11160.1|11158.1|11151.6|11149.6|311
1600840500000|2020-09-23 05:55:00|11157.7|11155.7|11161.3|11159.3|11163.3|11161.3|11156.2|11154.2|206
1600840800000|2020-09-23 06:00:00|11161.6|11159.6|11167.2|11165.2|11172|11170|11156.1|11154.1|716
1600841100000|2020-09-23 06:05:00|11167.1|11165.1|11164.7|11162.7|11170.6|11168.6|11160|11158|641
1600841400000|2020-09-23 06:10:00|11164.8|11162.8|11152.8|11150.8|11165.6|11163.6|11150.5|11148.5|1029
1600841700000|2020-09-23 06:15:00|11153.1|11151.1|11147.6|11145.6|11153.1|11151.1|11146.2|11144.2|542
1600842000000|2020-09-23 06:20:00|11147.7|11145.7|11145|11143|11148.5|11146.5|11145|11143|311
1600842300000|2020-09-23 06:25:00|11145.1|11143.1|11141.6|11139.6|11146.8|11144.8|11138.5|11136.5|594
1600842600000|2020-09-23 06:30:00|11142|11140|11140|11138|11144.5|11142.5|11130.8|11128.8|1064
1600842900000|2020-09-23 06:35:00|11139.6|11137.6|11144.3|11142.3|11149.1|11147.1|11139.5|11137.5|551
1600843200000|2020-09-23 06:40:00|11144.7|11142.7|11146.1|11144.1|11150.2|11148.2|11142.7|11140.7|366
1600843500000|2020-09-23 06:45:00|11146.2|11144.2|11146.2|11144.2|11147.2|11145.2|11137.3|11135.3|522
1600843800000|2020-09-23 06:50:00|11146.3|11144.3|11144|11142|11149.6|11147.6|11141.3|11139.3|244
1600844100000|2020-09-23 06:55:00|11143.7|11141.7|11147.7|11145.7|11149.5|11147.5|11139.1|11137.1|286
1600844400000|2020-09-23 07:00:00|11149.1|11147.1|11145|11143|11153.8|11151.8|11139|11137|999
1600844700000|2020-09-23 07:05:00|11144.8|11142.8|11156.2|11154.2|11157.7|11155.7|11131|11129|1174
1600845000000|2020-09-23 07:10:00|11157.2|11155.2|11142.6|11140.6|11166.7|11164.7|11139.3|11137.3|930
1600845300000|2020-09-23 07:15:00|11140.3|11138.3|11134.8|11132.8|11140.3|11138.3|11125.5|11123.5|1143
1600845600000|2020-09-23 07:20:00|11134.1|11132.1|11158.3|11156.3|11159.6|11157.6|11134|11132|1031
1600845900000|2020-09-23 07:25:00|11158.1|11156.1|11153.8|11151.8|11162.6|11160.6|11152.3|11150.3|559
1600846200000|2020-09-23 07:30:00|11156|11154|11174.1|11172.1|11181.1|11179.1|11156|11154|1532
1600846500000|2020-09-23 07:35:00|11175|11173|11167.7|11165.7|11177.1|11175.1|11161.5|11159.5|885
1600846800000|2020-09-23 07:40:00|11167.8|11165.8|11174.1|11172.1|11174.1|11172.1|11159.7|11157.7|744
1600847100000|2020-09-23 07:45:00|11174.6|11172.6|11173.1|11171.1|11176.7|11174.7|11165.5|11163.5|506
1600847400000|2020-09-23 07:50:00|11172.7|11170.7|11173.8|11171.8|11186.7|11184.7|11169.3|11167.3|714
1600847700000|2020-09-23 07:55:00|11173.7|11171.7|11174.1|11172.1|11177.2|11175.2|11167.3|11165.3|359
1600848000000|2020-09-23 08:00:00|11175.5|11173.5|11179.7|11177.7|11185.5|11183.5|11173.6|11171.6|730
1600848300000|2020-09-23 08:05:00|11180.1|11178.1|11177.6|11175.6|11181.5|11179.5|11175.8|11173.8|375
1600848600000|2020-09-23 08:10:00|11177.3|11175.3|11182.1|11180.1|11184.1|11182.1|11169.2|11167.2|898
1600848900000|2020-09-23 08:15:00|11181.6|11179.6|11182|11180|11190.3|11188.3|11177.3|11175.3|761
1600849200000|2020-09-23 08:20:00|11182.2|11180.2|11178.1|11176.1|11184.6|11182.6|11176.5|11174.5|489
1600849500000|2020-09-23 08:25:00|11178.2|11176.2|11190.6|11188.6|11193.1|11191.1|11178.1|11176.1|798
1600849800000|2020-09-23 08:30:00|11190.5|11188.5|11196.7|11194.7|11202.5|11200.5|11190.2|11188.2|906
1600850100000|2020-09-23 08:35:00|11196.6|11194.6|11203|11201|11204.5|11202.5|11194.1|11192.1|540
1600850400000|2020-09-23 08:40:00|11203.2|11201.2|11203.3|11201.3|11206.3|11204.3|11198.2|11196.2|562
1600850700000|2020-09-23 08:45:00|11203.2|11201.2|11202.6|11200.6|11207.6|11205.6|11201.1|11199.1|646
1600851000000|2020-09-23 08:50:00|11202|11200|11204.5|11202.5|11206.3|11204.3|11200.5|11198.5|390
1600851300000|2020-09-23 08:55:00|11204.6|11202.6|11209.6|11207.6|11211.7|11209.7|11204.1|11202.1|635
1600851600000|2020-09-23 09:00:00|11209.8|11207.8|11221.6|11219.6|11222.7|11220.7|11207.8|11205.8|1220
1600851900000|2020-09-23 09:05:00|11221.7|11219.7|11217.6|11215.6|11227.6|11225.6|11216.8|11214.8|952
1600852200000|2020-09-23 09:10:00|11217.8|11215.8|11221.6|11219.6|11223.5|11221.5|11216.7|11214.7|546
1600852500000|2020-09-23 09:15:00|11221.7|11219.7|11217.6|11215.6|11230.8|11228.8|11216.1|11214.1|1035
1600852800000|2020-09-23 09:20:00|11217.2|11215.2|11212.8|11210.8|11220.8|11218.8|11209.8|11207.8|738
1600853100000|2020-09-23 09:25:00|11212.5|11210.5|11216.5|11214.5|11217.7|11215.7|11209.1|11207.1|447
1600853400000|2020-09-23 09:30:00|11216.6|11214.6|11219.8|11217.8|11221.1|11219.1|11216.2|11214.2|361
1600853700000|2020-09-23 09:35:00|11219.3|11217.3|11218.3|11216.3|11220.1|11218.1|11213|11211|389
1600854000000|2020-09-23 09:40:00|11218.6|11216.6|11227.7|11225.7|11230.2|11228.2|11217.5|11215.5|721
1600854300000|2020-09-23 09:45:00|11227.6|11225.6|11229.8|11227.8|11235.1|11233.1|11223.8|11221.8|745
1600854600000|2020-09-23 09:50:00|11230|11228|11235.3|11233.3|11237.7|11235.7|11230|11228|557
1600854900000|2020-09-23 09:55:00|11236.2|11234.2|11239.1|11237.1|11239.8|11237.8|11232.5|11230.5|613
1600855200000|2020-09-23 10:00:00|11239|11237|11233.2|11231.2|11239|11237|11231.8|11229.8|546
1600855500000|2020-09-23 10:05:00|11233.3|11231.3|11225.3|11223.3|11233.5|11231.5|11224.3|11222.3|513
1600855800000|2020-09-23 10:10:00|11224.8|11222.8|11226.3|11224.3|11229|11227|11223.1|11221.1|579
1600856100000|2020-09-23 10:15:00|11226.5|11224.5|11210.2|11208.2|11226.8|11224.8|11207|11205|958
1600856400000|2020-09-23 10:20:00|11210.3|11208.3|11202.6|11200.6|11212.5|11210.5|11200.8|11198.8|829
1600856700000|2020-09-23 10:25:00|11202.3|11200.3|11206.3|11204.3|11211.3|11209.3|11202.2|11200.2|447
1600857000000|2020-09-23 10:30:00|11206.2|11204.2|11211.7|11209.7|11211.8|11209.8|11201|11199|496
1600857300000|2020-09-23 10:35:00|11212.2|11210.2|11196.2|11194.2|11212.3|11210.3|11194.2|11192.2|710
1600857600000|2020-09-23 10:40:00|11196.5|11194.5|11202|11200|11205.5|11203.5|11194.5|11192.5|492
1600857900000|2020-09-23 10:45:00|11201.6|11199.6|11201.3|11199.3|11207.7|11205.7|11197.5|11195.5|585
1600858200000|2020-09-23 10:50:00|11201.7|11199.7|11224.7|11222.7|11226.8|11224.8|11200.8|11198.8|1081
1600858500000|2020-09-23 10:55:00|11223.6|11221.6|11219.3|11217.3|11225.6|11223.6|11214.7|11212.7|501
1600858800000|2020-09-23 11:00:00|11218.8|11216.8|11199.6|11197.6|11218.8|11216.8|11197.8|11195.8|704
1600859100000|2020-09-23 11:05:00|11199.3|11197.3|11199.1|11197.1|11201.7|11199.7|11192.6|11190.6|657
1600859400000|2020-09-23 11:10:00|11199|11197|11186.8|11184.8|11199.3|11197.3|11182.8|11180.8|971
1600859700000|2020-09-23 11:15:00|11187.3|11185.3|11178.8|11176.8|11187.3|11185.3|11173|11171|1089
1600860000000|2020-09-23 11:20:00|11178.3|11176.3|11182.7|11180.7|11184.2|11182.2|11174|11172|551
1600860300000|2020-09-23 11:25:00|11182.5|11180.5|11183.7|11181.7|11184.3|11182.3|11178.1|11176.1|427
1600860600000|2020-09-23 11:30:00|11183.5|11181.5|11189.1|11187.1|11193.2|11191.2|11182.2|11180.2|896
1600860900000|2020-09-23 11:35:00|11190.5|11188.5|11195.6|11193.6|11198.3|11196.3|11186.7|11184.7|787
1600861200000|2020-09-23 11:40:00|11195.7|11193.7|11179.7|11177.7|11196.2|11194.2|11176.5|11174.5|873
1600861500000|2020-09-23 11:45:00|11179.2|11177.2|11171.6|11169.6|11181.7|11179.7|11171.3|11169.3|899
1600861800000|2020-09-23 11:50:00|11172.1|11170.1|11158.6|11156.6|11176|11174|11153.3|11151.3|1708
1600862100000|2020-09-23 11:55:00|11158.5|11156.5|11149.5|11147.5|11164.5|11162.5|11143.7|11141.7|1308
1600862400000|2020-09-23 12:00:00|11147.6|11145.6|11152.8|11150.8|11154.1|11152.1|11142.2|11140.2|1184
1600862700000|2020-09-23 12:05:00|11152.7|11150.7|11144.2|11142.2|11153.7|11151.7|11136.8|11134.8|1383
1600863000000|2020-09-23 12:10:00|11144.1|11142.1|11154|11152|11154.1|11152.1|11133.2|11131.2|1423
1600863300000|2020-09-23 12:15:00|11153.6|11151.6|11156.6|11154.6|11161.7|11159.7|11149.8|11147.8|1489
1600863600000|2020-09-23 12:20:00|11156.5|11154.5|11143.1|11141.1|11158.1|11156.1|11140.7|11138.7|2422
1600863900000|2020-09-23 12:25:00|11143|11141|11162.6|11160.6|11162.7|11160.7|11142.6|11140.6|1033
1600864200000|2020-09-23 12:30:00|11162.2|11160.2|11173.5|11171.5|11173.7|11171.7|11159|11157|1655
1600864500000|2020-09-23 12:35:00|11173.2|11171.2|11163.5|11161.5|11176.2|11174.2|11162|11160|1145
1600864800000|2020-09-23 12:40:00|11163.6|11161.6|11167.5|11165.5|11173.5|11171.5|11162.1|11160.1|1003
1600865100000|2020-09-23 12:45:00|11167.7|11165.7|11140.5|11138.5|11168|11166|11140.5|11138.5|2389
1600865400000|2020-09-23 12:50:00|11140.8|11138.8|11154.6|11152.6|11158.2|11156.2|11138.5|11136.5|1399
1600865700000|2020-09-23 12:55:00|11154.7|11152.7|11155|11153|11164.1|11162.1|11147.5|11145.5|1319
1600866000000|2020-09-23 13:00:00|11155.2|11153.2|11169|11167|11170.1|11168.1|11147.3|11145.3|1543
1600866300000|2020-09-23 13:05:00|11169.1|11167.1|11165.7|11163.7|11172.2|11170.2|11161.2|11159.2|875
1600866600000|2020-09-23 13:10:00|11165.1|11163.1|11155.1|11153.1|11170.5|11168.5|11155.1|11153.1|2098
1600866900000|2020-09-23 13:15:00|11155.5|11153.5|11158.5|11156.5|11160.1|11158.1|11151.5|11149.5|1314
1600867200000|2020-09-23 13:20:00|11158.6|11156.6|11156.7|11154.7|11165.2|11163.2|11154.1|11152.1|829
1600867500000|2020-09-23 13:25:00|11156.6|11154.6|11170.6|11168.6|11171.2|11169.2|11155.6|11153.6|1660
1600867800000|2020-09-23 13:30:00|11170.1|11169.1|11138.2|11137.2|11177.6|11176.6|11130.7|11129.7|11030
1600868100000|2020-09-23 13:35:00|11138|11137|11145.8|11144.8|11152.3|11151.3|11120.3|11119.3|8764
1600868400000|2020-09-23 13:40:00|11146.2|11145.2|11155.2|11154.2|11161.8|11160.8|11130.3|11129.3|6204
1600868700000|2020-09-23 13:45:00|11154.8|11153.8|11150.3|11149.3|11159.3|11158.3|11133.2|11132.2|6622
1600869000000|2020-09-23 13:50:00|11149.6|11148.6|11104.6|11103.6|11149.8|11148.8|11100.8|11099.8|9450
1600869300000|2020-09-23 13:55:00|11104.8|11103.8|11099.3|11098.3|11118.6|11117.6|11090.8|11089.8|8936
1600869600000|2020-09-23 14:00:00|11098.7|11097.7|11121.3|11120.3|11122.3|11121.3|11092.6|11091.6|8464
1600869900000|2020-09-23 14:05:00|11121.7|11120.7|11072.8|11071.8|11121.7|11120.7|11071.8|11070.8|9073
1600870200000|2020-09-23 14:10:00|11074.5|11073.5|11092|11091|11093|11092|11068.5|11067.5|8096
1600870500000|2020-09-23 14:15:00|11092.7|11091.7|11056.2|11055.2|11095.2|11094.2|11053.2|11052.2|9043
1600870800000|2020-09-23 14:20:00|11055.7|11054.7|11066.7|11065.7|11073|11072|11051.5|11050.5|6447
1600871100000|2020-09-23 14:25:00|11067|11066|11093|11092|11099|11098|11056|11055|6848
1600871400000|2020-09-23 14:30:00|11092.7|11091.7|11097|11096|11107.2|11106.2|11088.7|11087.7|5241
1600871700000|2020-09-23 14:35:00|11097.2|11096.2|11075.1|11074.1|11097.2|11096.2|11060.2|11059.2|8484
1600872000000|2020-09-23 14:40:00|11075.2|11074.2|11105.2|11104.2|11111.7|11110.7|11075|11074|5941
1600872300000|2020-09-23 14:45:00|11105.5|11104.5|11118|11117|11121.2|11120.2|11100.6|11099.6|4582
1600872600000|2020-09-23 14:50:00|11118.1|11117.1|11108|11107|11121|11120|11091.5|11090.5|5655
1600872900000|2020-09-23 14:55:00|11108.3|11107.3|11084.2|11083.2|11117.5|11116.5|11071.7|11070.7|6071
1600873200000|2020-09-23 15:00:00|11084.5|11083.5|11079.2|11078.2|11095.5|11094.5|11069|11068|6372
1600873500000|2020-09-23 15:05:00|11080|11079|11101.2|11100.2|11104.2|11103.2|11076.2|11075.2|5075
1600873800000|2020-09-23 15:10:00|11101|11100|11092.2|11091.2|11109.5|11108.5|11087.7|11086.7|4155
1600874100000|2020-09-23 15:15:00|11092|11091|11095|11094|11110.5|11109.5|11083.7|11082.7|5307
1600874400000|2020-09-23 15:20:00|11094.8|11093.8|11075|11074|11101|11100|11069.5|11068.5|5825
1600874700000|2020-09-23 15:25:00|11075.2|11074.2|11065|11064|11085.7|11084.7|11055|11054|6474
1600875000000|2020-09-23 15:30:00|11064.7|11063.7|11047.7|11046.7|11072|11071|11041.2|11040.2|6790
1600875300000|2020-09-23 15:35:00|11047.2|11046.2|11063.5|11062.5|11064.7|11063.7|11040|11039|4993
1600875600000|2020-09-23 15:40:00|11063.6|11062.6|11054.7|11053.7|11068.2|11067.2|11051.5|11050.5|3320
1600875900000|2020-09-23 15:45:00|11056|11055|11035.3|11034.3|11056|11055|11028.7|11027.7|5778
1600876200000|2020-09-23 15:50:00|11035|11034|11019.6|11018.6|11037|11036|11007.6|11006.6|7699
1600876500000|2020-09-23 15:55:00|11019.2|11018.2|11007.5|11006.5|11029.2|11028.2|11002.6|11001.6|5519
1600876800000|2020-09-23 16:00:00|11007.7|11006.7|11010.7|11009.7|11024|11023|10999.7|10998.7|5844
1600877100000|2020-09-23 16:05:00|11010.5|11009.5|11035.2|11034.2|11037.5|11036.5|11004|11003|5521
1600877400000|2020-09-23 16:10:00|11035.7|11034.7|11036|11035|11042.2|11041.2|11023.5|11022.5|4232
1600877700000|2020-09-23 16:15:00|11036.6|11035.6|11009.3|11008.3|11040.5|11039.5|11005|11004|6076
1600878000000|2020-09-23 16:20:00|11009.5|11008.5|11006.7|11005.7|11014.6|11013.6|10991|10990|7316
1600878300000|2020-09-23 16:25:00|11006.8|11005.8|11021.5|11020.5|11028.5|11027.5|11006.7|11005.7|4709
1600878600000|2020-09-23 16:30:00|11021.7|11020.7|11017.7|11016.7|11028.2|11027.2|11007.5|11006.5|4801
1600878900000|2020-09-23 16:35:00|11018|11017|11040.3|11039.3|11040.5|11039.5|11009|11008|4803
1600879200000|2020-09-23 16:40:00|11039.9|11038.9|11056.8|11055.8|11056.8|11055.8|11034|11033|4448
1600879500000|2020-09-23 16:45:00|11056.7|11055.7|11052.5|11051.5|11056.7|11055.7|11041|11040|3465
1600879800000|2020-09-23 16:50:00|11052.8|11051.8|11043.8|11042.8|11056.5|11055.5|11040.5|11039.5|4567
1600880100000|2020-09-23 16:55:00|11043.3|11042.3|11061|11060|11063.3|11062.3|11043.3|11042.3|3691
1600880400000|2020-09-23 17:00:00|11060.8|11059.8|11039.8|11038.8|11063.3|11062.3|11039.5|11038.5|3698
1600880700000|2020-09-23 17:05:00|11039.5|11038.5|11054|11053|11057|11056|11036.3|11035.3|3479
1600881000000|2020-09-23 17:10:00|11053.9|11052.9|11049.5|11048.5|11063.5|11062.5|11047.3|11046.3|4456
1600881300000|2020-09-23 17:15:00|11050|11049|11051|11050|11057.4|11056.4|11042.5|11041.5|2963
1600881600000|2020-09-23 17:20:00|11051.5|11050.5|11052|11051|11056|11055|11047.8|11046.8|2126
1600881900000|2020-09-23 17:25:00|11052.2|11051.2|11024.2|11023.2|11054.3|11053.3|11021.5|11020.5|4161
1600882200000|2020-09-23 17:30:00|11024.9|11023.9|11030.5|11029.5|11034.5|11033.5|11019.8|11018.8|2972
1600882500000|2020-09-23 17:35:00|11030.8|11029.8|11015|11014|11031.8|11030.8|11013.8|11012.8|3889
1600882800000|2020-09-23 17:40:00|11014.5|11013.5|10997.5|10996.5|11017.7|11016.7|10997.5|10996.5|7573
1600883100000|2020-09-23 17:45:00|10997.8|10996.8|11008.5|11007.5|11016.2|11015.2|10992.2|10991.2|5689
1600883400000|2020-09-23 17:50:00|11008.8|11007.8|10984.2|10983.2|11011.3|11010.3|10974.2|10973.2|6637
1600883700000|2020-09-23 17:55:00|10984|10983|10982.5|10981.5|10988|10987|10976|10975|4318
1600884000000|2020-09-23 18:00:00|10983|10982|10960|10959|10984.3|10983.3|10952.8|10951.8|7373
1600884300000|2020-09-23 18:05:00|10960.2|10959.2|10948.8|10947.8|10968.5|10967.5|10945.8|10944.8|5773
1600884600000|2020-09-23 18:10:00|10948.3|10947.3|10955|10954|10955.8|10954.8|10939.8|10938.8|5456
1600884900000|2020-09-23 18:15:00|10954|10953|10902.8|10901.8|10954|10953|10897|10896|10382
1600885200000|2020-09-23 18:20:00|10901.5|10900.5|10905.9|10904.9|10921.7|10920.7|10892.5|10891.5|8814
1600885500000|2020-09-23 18:25:00|10906.3|10905.3|10907.2|10906.2|10928|10927|10898.3|10897.3|8988
1600885800000|2020-09-23 18:30:00|10907|10906|10924.7|10923.7|10925.2|10924.2|10893.5|10892.5|8450
1600886100000|2020-09-23 18:35:00|10925|10924|10918.7|10917.7|10927|10926|10902.8|10901.8|5682
1600886400000|2020-09-23 18:40:00|10917.3|10916.3|10895.9|10894.9|10917.3|10916.3|10885.5|10884.5|7382
1600886700000|2020-09-23 18:45:00|10893.7|10892.7|10882.5|10881.5|10901.5|10900.5|10872.3|10871.3|6670
1600887000000|2020-09-23 18:50:00|10882|10881|10875.4|10874.4|10904.3|10903.3|10875|10874|6051
1600887300000|2020-09-23 18:55:00|10875.8|10874.8|10862.5|10861.5|10877.3|10876.3|10852|10851|8000
1600887600000|2020-09-23 19:00:00|10862.3|10861.3|10829.3|10828.3|10875|10874|10828.8|10827.8|9825
1600887900000|2020-09-23 19:05:00|10830|10829|10839.8|10838.8|10844.8|10843.8|10811|10810|8974
1600888200000|2020-09-23 19:10:00|10839.9|10838.9|10875.9|10874.9|10885.7|10884.7|10838.5|10837.5|10251
1600888500000|2020-09-23 19:15:00|10876.4|10875.4|10865.9|10864.9|10876.4|10875.4|10840.4|10839.4|9814
1600888800000|2020-09-23 19:20:00|10867.8|10866.8|10852.8|10851.8|10884.4|10883.4|10849.4|10848.4|9048
1600889100000|2020-09-23 19:25:00|10853.7|10852.7|10870.8|10869.8|10874.2|10873.2|10829.7|10828.7|10105
1600889400000|2020-09-23 19:30:00|10870.7|10869.7|10865.4|10864.4|10882.9|10881.9|10855.2|10854.2|9198
1600889700000|2020-09-23 19:35:00|10866.2|10865.2|10873.2|10872.2|10875.7|10874.7|10857.5|10856.5|6699
1600890000000|2020-09-23 19:40:00|10872.2|10871.2|10884.7|10883.7|10893.8|10892.8|10869.4|10868.4|7620
1600890300000|2020-09-23 19:45:00|10883.9|10882.9|10844.4|10843.4|10891|10890|10831|10830|9552
1600890600000|2020-09-23 19:50:00|10844.2|10843.2|10816.8|10815.8|10844.2|10843.2|10807.2|10806.2|10898
1600890900000|2020-09-23 19:55:00|10816.7|10815.7|10841|10840|10842.3|10841.3|10815.9|10814.9|15511
1600891200000|2020-09-23 20:00:00|10841.5|10839.5|10850.6|10848.6|10857|10855|10837|10835|5883
1600891500000|2020-09-23 20:05:00|10851.2|10849.2|10839.4|10837.4|10852.5|10850.5|10837.1|10835.1|2588
1600891800000|2020-09-23 20:10:00|10839.6|10837.6|10851.5|10846.5|10852.9|10850.9|10829.5|10827.5|2824
1600892100000|2020-09-23 20:15:00|10851.4|10846.4|10847.6|10842.6|10852|10847|10847.3|10842.3|0
1600892400000|2020-09-23 20:20:00|10847.7|10842.7|10845.3|10840.3|10847.7|10842.7|10842.6|10837.6|0
1600892700000|2020-09-23 20:25:00|10845.2|10840.2|10845|10840|10845.5|10840.5|10843.9|10838.9|0
1600893000000|2020-09-23 20:30:00|10849.1|10847.1|10844.1|10842.1|10849.1|10847.1|10843.1|10841.1|583
1600893300000|2020-09-23 20:35:00|10843.6|10841.6|10843.6|10841.6|10845.1|10843.1|10842.6|10840.6|219
1600893600000|2020-09-23 20:40:00|10842.9|10840.9|10840.6|10838.6|10844.1|10842.1|10839.6|10837.6|250
1600893900000|2020-09-23 20:45:00|10841.1|10839.1|10839.4|10837.4|10843.4|10841.4|10838.1|10836.1|267
1600894200000|2020-09-23 20:50:00|10839.6|10837.6|10836.9|10834.9|10840.4|10838.4|10835.4|10833.4|232
1600894500000|2020-09-23 20:55:00|10837.6|10835.6|10841.9|10836.9|10842.4|10840.4|10836.6|10834.6|330
1600894800000|2020-09-23 21:00:00|10842.5|10837.5|10844.4|10839.4|10844.6|10839.6|10842.5|10837.5|0
1600895100000|2020-09-23 21:05:00|10844.5|10839.5|10845.8|10840.8|10847.4|10842.4|10843.4|10838.4|0
1600895400000|2020-09-23 21:10:00|10844.2|10839.2|10843|10838|10845.8|10840.8|10841.5|10836.5|0
1600895700000|2020-09-23 21:15:00|10843.4|10838.4|10837.1|10832.1|10845.2|10840.2|10837|10832|0
1600896000000|2020-09-23 21:20:00|10837.2|10832.2|10833.9|10828.9|10837.2|10832.2|10832.3|10827.3|0
1600896300000|2020-09-23 21:25:00|10833.8|10828.8|10831.2|10826.2|10835|10830|10830.8|10825.8|0
1600896600000|2020-09-23 21:30:00|10831|10826|10823.3|10818.3|10831|10826|10822.9|10817.9|0
1600896900000|2020-09-23 21:35:00|10823.4|10818.4|10825.2|10820.2|10826.6|10821.6|10823.3|10818.3|0
1600897200000|2020-09-23 21:40:00|10823.2|10818.2|10821.3|10816.3|10825|10820|10819.4|10814.4|0
1600897500000|2020-09-23 21:45:00|10821.4|10816.4|10817.1|10812.1|10822.5|10817.5|10815.6|10810.6|0
1600897800000|2020-09-23 21:50:00|10817.4|10812.4|10819.4|10814.4|10819.4|10814.4|10816.4|10811.4|0
1600898100000|2020-09-23 21:55:00|10819.3|10814.3|10820.2|10815.2|10821.4|10816.4|10819.2|10814.2|0
1600898400000|2020-09-23 22:00:00|10824.6|10822.6|10845|10843|10849.7|10847.7|10816.1|10814.1|1491
1600898700000|2020-09-23 22:05:00|10846.7|10844.7|10842|10840|10846.7|10844.7|10839|10837|424
1600899000000|2020-09-23 22:10:00|10843|10841|10842.6|10840.6|10848.1|10846.1|10837.9|10835.9|333
1600899300000|2020-09-23 22:15:00|10842.2|10840.2|10834.9|10832.9|10844.1|10842.1|10831.7|10829.7|321
1600899600000|2020-09-23 22:20:00|10835.4|10833.4|10846.6|10844.6|10846.6|10844.6|10834.9|10832.9|246
1600899900000|2020-09-23 22:25:00|10846.7|10844.7|10842.4|10840.4|10849.7|10847.7|10841|10839|199
1600900200000|2020-09-23 22:30:00|10843.2|10841.2|10843.5|10841.5|10845.2|10843.2|10841.7|10839.7|199
1600900500000|2020-09-23 22:35:00|10843.6|10841.6|10821.4|10819.4|10844.9|10842.9|10819.4|10817.4|512
1600900800000|2020-09-23 22:40:00|10822.2|10820.2|10814.5|10812.5|10822.2|10820.2|10807.9|10805.9|714
1600901100000|2020-09-23 22:45:00|10814.6|10812.6|10818.4|10816.4|10828.1|10826.1|10814.6|10812.6|461
1600901400000|2020-09-23 22:50:00|10818.2|10816.2|10816|10814|10822.5|10820.5|10815.2|10813.2|250
1600901700000|2020-09-23 22:55:00|10815.9|10813.9|10821.4|10819.4|10821.9|10819.9|10811.9|10809.9|270
1600902000000|2020-09-23 23:00:00|10821.7|10819.7|10832.5|10830.5|10834.5|10832.5|10821.7|10819.7|376
1600902300000|2020-09-23 23:05:00|10832.4|10830.4|10830|10828|10832.7|10830.7|10823.2|10821.2|227
1600902600000|2020-09-23 23:10:00|10830.1|10828.1|10817.7|10815.7|10831|10829|10815.7|10813.7|203
1600902900000|2020-09-23 23:15:00|10817.6|10815.6|10794.9|10792.9|10818.5|10816.5|10792.6|10790.6|1359
1600903200000|2020-09-23 23:20:00|10794.6|10792.6|10793.4|10791.4|10800.4|10798.4|10788|10786|756
1600903500000|2020-09-23 23:25:00|10793.5|10791.5|10749|10747|10793.7|10791.7|10746.5|10744.5|2288
1600903800000|2020-09-23 23:30:00|10749.5|10747.5|10765.2|10763.2|10767.4|10765.4|10749.4|10747.4|994
1600904100000|2020-09-23 23:35:00|10765.6|10763.6|10755.2|10753.2|10765.6|10763.6|10751.1|10749.1|552
1600904400000|2020-09-23 23:40:00|10755.6|10753.6|10778.1|10776.1|10779.7|10777.7|10752.2|10750.2|908
1600904700000|2020-09-23 23:45:00|10777.9|10775.9|10779.6|10777.6|10784.4|10782.4|10773.6|10771.6|618
1600905000000|2020-09-23 23:50:00|10779.5|10777.5|10771|10769|10784|10782|10770.9|10768.9|395
1600905300000|2020-09-23 23:55:00|10770.6|10768.6|10770.4|10768.4|10776.6|10774.6|10763.1|10761.1|572
1600905600000|2020-09-24 00:00:00|10770.2|10768.2|10783.5|10781.5|10789.5|10787.5|10769.9|10767.9|729
1600905900000|2020-09-24 00:05:00|10783.1|10781.1|10779|10777|10785.1|10783.1|10759.2|10757.2|1031
1600906200000|2020-09-24 00:10:00|10778.9|10776.9|10783.6|10781.6|10783.6|10781.6|10768.1|10766.1|564
1600906500000|2020-09-24 00:15:00|10783.7|10781.7|10806.2|10804.2|10809.1|10807.1|10779.9|10777.9|1221
1600906800000|2020-09-24 00:20:00|10806.4|10804.4|10808.1|10806.1|10813.1|10811.1|10797|10795|840
1600907100000|2020-09-24 00:25:00|10807.9|10805.9|10799.9|10797.9|10810.5|10808.5|10796.7|10794.7|430
1600907400000|2020-09-24 00:30:00|10799.7|10797.7|10796.5|10794.5|10802.9|10800.9|10790.6|10788.6|378
1600907700000|2020-09-24 00:35:00|10796.6|10794.6|10817.7|10815.7|10818.5|10816.5|10795.9|10793.9|673
1600908000000|2020-09-24 00:40:00|10817.6|10815.6|10825.6|10823.6|10832.2|10830.2|10817.1|10815.1|1053
1600908300000|2020-09-24 00:45:00|10825.2|10823.2|10836.1|10834.1|10841.7|10839.7|10825.2|10823.2|920
1600908600000|2020-09-24 00:50:00|10836.2|10834.2|10841.6|10839.6|10849.4|10847.4|10832|10830|1097
1600908900000|2020-09-24 00:55:00|10841.7|10839.7|10847.5|10845.5|10848|10846|10836.9|10834.9|540
1600909200000|2020-09-24 01:00:00|10847.4|10845.4|10852.1|10850.1|10858.7|10856.7|10839.5|10837.5|1337
1600909500000|2020-09-24 01:05:00|10852.2|10850.2|10841.9|10839.9|10852.4|10850.4|10838.5|10836.5|1081
1600909800000|2020-09-24 01:10:00|10841.7|10839.7|10830.7|10828.7|10844|10842|10825.7|10823.7|1276
1600910100000|2020-09-24 01:15:00|10831.4|10829.4|10846.2|10844.2|10849.6|10847.6|10830.4|10828.4|637
1600910400000|2020-09-24 01:20:00|10846.1|10844.1|10857.1|10855.1|10857.5|10855.5|10845.5|10843.5|662
1600910700000|2020-09-24 01:25:00|10857.2|10855.2|10856.6|10854.6|10867.5|10865.5|10851.5|10849.5|885
1600911000000|2020-09-24 01:30:00|10856.5|10854.5|10857.6|10855.6|10866|10864|10851.2|10849.2|608
1600911300000|2020-09-24 01:35:00|10857|10855|10845.6|10843.6|10860.6|10858.6|10845.6|10843.6|654
1600911600000|2020-09-24 01:40:00|10845|10843|10848.5|10846.5|10852.4|10850.4|10839.2|10837.2|703
1600911900000|2020-09-24 01:45:00|10847.5|10845.5|10837.7|10835.7|10847.5|10845.5|10836|10834|577
1600912200000|2020-09-24 01:50:00|10837.6|10835.6|10838|10836|10843.5|10841.5|10835.2|10833.2|366
1600912500000|2020-09-24 01:55:00|10837.5|10835.5|10818.1|10816.1|10840.1|10838.1|10813.9|10811.9|1320
1600912800000|2020-09-24 02:00:00|10816.5|10814.5|10825|10823|10830.5|10828.5|10813.1|10811.1|549
1600913100000|2020-09-24 02:05:00|10823.7|10821.7|10841|10839|10843.6|10841.6|10821.5|10819.5|721
1600913400000|2020-09-24 02:10:00|10840.1|10838.1|10829.5|10827.5|10844|10842|10828.7|10826.7|534
1600913700000|2020-09-24 02:15:00|10829.4|10827.4|10856.5|10854.5|10864.1|10862.1|10827.9|10825.9|1148
1600914000000|2020-09-24 02:20:00|10855.7|10853.7|10851.6|10849.6|10858.6|10856.6|10849.1|10847.1|369
1600914300000|2020-09-24 02:25:00|10851.7|10849.7|10850.1|10848.1|10857.7|10855.7|10847.9|10845.9|1055
1600914600000|2020-09-24 02:30:00|10850|10848|10834.1|10832.1|10852.9|10850.9|10826|10824|935
1600914900000|2020-09-24 02:35:00|10834|10832|10831.4|10829.4|10835.1|10833.1|10822|10820|564
1600915200000|2020-09-24 02:40:00|10831.7|10829.7|10829.1|10827.1|10842.7|10840.7|10825|10823|628
1600915500000|2020-09-24 02:45:00|10828.6|10826.6|10830|10828|10836.5|10834.5|10828.6|10826.6|269
1600915800000|2020-09-24 02:50:00|10829.5|10827.5|10817.1|10815.1|10830.9|10828.9|10816.2|10814.2|559
1600916100000|2020-09-24 02:55:00|10818|10816|10832.5|10830.5|10836.4|10834.4|10815.6|10813.6|578
1600916400000|2020-09-24 03:00:00|10832.4|10830.4|10817.5|10815.5|10834.2|10832.2|10812.6|10810.6|651
1600916700000|2020-09-24 03:05:00|10817.4|10815.4|10827.1|10825.1|10828.6|10826.6|10816.4|10814.4|398
1600917000000|2020-09-24 03:10:00|10827.4|10825.4|10838|10836|10838|10836|10825.4|10823.4|503
1600917300000|2020-09-24 03:15:00|10837.7|10835.7|10833.1|10831.1|10839.4|10837.4|10830.9|10828.9|358
1600917600000|2020-09-24 03:20:00|10833|10831|10830.6|10828.6|10834.5|10832.5|10824.7|10822.7|297
1600917900000|2020-09-24 03:25:00|10830.4|10828.4|10821.6|10819.6|10830.7|10828.7|10821.5|10819.5|334
1600918200000|2020-09-24 03:30:00|10821|10819|10837|10835|10838.4|10836.4|10818.7|10816.7|424
1600918500000|2020-09-24 03:35:00|10836.9|10834.9|10834.4|10832.4|10838|10836|10832.1|10830.1|175
1600918800000|2020-09-24 03:40:00|10834.2|10832.2|10826.9|10824.9|10837.2|10835.2|10825.6|10823.6|312
1600919100000|2020-09-24 03:45:00|10826.7|10824.7|10828.7|10826.7|10836.6|10834.6|10824.7|10822.7|411
1600919400000|2020-09-24 03:50:00|10829.2|10827.2|10830|10828|10833.7|10831.7|10825.9|10823.9|495
1600919700000|2020-09-24 03:55:00|10830.1|10828.1|10829.4|10827.4|10833.5|10831.5|10826.5|10824.5|364
1600920000000|2020-09-24 04:00:00|10829.2|10827.2|10831|10829|10836.9|10834.9|10826.9|10824.9|321
1600920300000|2020-09-24 04:05:00|10831.5|10829.5|10836.5|10834.5|10842|10840|10831.2|10829.2|857
1600920600000|2020-09-24 04:10:00|10836.2|10834.2|10850.6|10848.6|10853.2|10851.2|10836.2|10834.2|544
1600920900000|2020-09-24 04:15:00|10850.5|10848.5|10847.5|10845.5|10850.7|10848.7|10846.2|10844.2|165
1600921200000|2020-09-24 04:20:00|10847.6|10845.6|10840.2|10838.2|10847.7|10845.7|10839.5|10837.5|400
1600921500000|2020-09-24 04:25:00|10840|10838|10838|10836|10842|10840|10837.4|10835.4|158
1600921800000|2020-09-24 04:30:00|10837.9|10835.9|10783.1|10781.1|10839.7|10837.7|10783.1|10781.1|2669
1600922100000|2020-09-24 04:35:00|10783|10781|10780.5|10778.5|10793|10791|10773.4|10771.4|944
1600922400000|2020-09-24 04:40:00|10780.7|10778.7|10777.5|10775.5|10780.7|10778.7|10765|10763|924
1600922700000|2020-09-24 04:45:00|10777.6|10775.6|10784.2|10782.2|10784.5|10782.5|10769.1|10767.1|441
1600923000000|2020-09-24 04:50:00|10784.4|10782.4|10769.1|10767.1|10784.5|10782.5|10766.9|10764.9|464
1600923300000|2020-09-24 04:55:00|10769.7|10767.7|10760.1|10758.1|10772.5|10770.5|10754.6|10752.6|1082
1600923600000|2020-09-24 05:00:00|10761.9|10759.9|10760.2|10758.2|10767|10765|10736.5|10734.5|1749
1600923900000|2020-09-24 05:05:00|10759.5|10757.5|10767.2|10765.2|10769.6|10767.6|10753.5|10751.5|867
1600924200000|2020-09-24 05:10:00|10767.1|10765.1|10773.1|10771.1|10775|10773|10762.4|10760.4|735
1600924500000|2020-09-24 05:15:00|10773.2|10771.2|10773.4|10771.4|10781.1|10779.1|10768.6|10766.6|812
1600924800000|2020-09-24 05:20:00|10773.5|10771.5|10772.6|10770.6|10778.2|10776.2|10767.2|10765.2|342
1600925100000|2020-09-24 05:25:00|10773.4|10771.4|10777.5|10775.5|10785|10783|10772.5|10770.5|615
1600925400000|2020-09-24 05:30:00|10777.4|10775.4|10789.9|10787.9|10793.6|10791.6|10774.7|10772.7|708
1600925700000|2020-09-24 05:35:00|10789.7|10787.7|10795.1|10793.1|10797|10795|10783.9|10781.9|895
1600926000000|2020-09-24 05:40:00|10794.7|10792.7|10771.6|10769.6|10795|10793|10769|10767|678
1600926300000|2020-09-24 05:45:00|10771.7|10769.7|10790.2|10788.2|10791.9|10789.9|10767.5|10765.5|630
1600926600000|2020-09-24 05:50:00|10791.1|10789.1|10798.1|10796.1|10805.6|10803.6|10787|10785|683
1600926900000|2020-09-24 05:55:00|10799.4|10797.4|10805.9|10803.9|10808.6|10806.6|10797.5|10795.5|383
1600927200000|2020-09-24 06:00:00|10805.7|10803.7|10809.7|10807.7|10817.7|10815.7|10803.5|10801.5|800
1600927500000|2020-09-24 06:05:00|10809.6|10807.6|10799.9|10797.9|10810.1|10808.1|10799|10797|755
1600927800000|2020-09-24 06:10:00|10800.4|10798.4|10782.1|10780.1|10804.2|10802.2|10780.5|10778.5|853
1600928100000|2020-09-24 06:15:00|10782|10780|10766|10764|10782|10780|10760.6|10758.6|940
1600928400000|2020-09-24 06:20:00|10766.2|10764.2|10775.1|10773.1|10781|10779|10765.9|10763.9|715
1600928700000|2020-09-24 06:25:00|10776.7|10774.7|10781.1|10779.1|10789.7|10787.7|10775.1|10773.1|485
1600929000000|2020-09-24 06:30:00|10780.9|10778.9|10767.4|10765.4|10787.6|10785.6|10764.9|10762.9|730
1600929300000|2020-09-24 06:35:00|10767.5|10765.5|10765.7|10763.7|10776.7|10774.7|10759.7|10757.7|541
1600929600000|2020-09-24 06:40:00|10765.4|10763.4|10744.1|10742.1|10773.2|10771.2|10741.4|10739.4|918
1600929900000|2020-09-24 06:45:00|10744.2|10742.2|10763.7|10761.7|10764.5|10762.5|10743.6|10741.6|540
1600930200000|2020-09-24 06:50:00|10763.6|10761.6|10756.4|10754.4|10767.2|10765.2|10749.6|10747.6|506
1600930500000|2020-09-24 06:55:00|10755.7|10753.7|10756.1|10754.1|10771.2|10769.2|10753.7|10751.7|630
1600930800000|2020-09-24 07:00:00|10755.4|10753.4|10784.9|10782.9|10787.2|10785.2|10755.4|10753.4|1316
1600931100000|2020-09-24 07:05:00|10785.1|10783.1|10800.1|10798.1|10810|10808|10784.2|10782.2|1309
1600931400000|2020-09-24 07:10:00|10800.2|10798.2|10794.4|10792.4|10802|10800|10790.2|10788.2|733
1600931700000|2020-09-24 07:15:00|10793.9|10791.9|10817.6|10815.6|10818.6|10816.6|10783.4|10781.4|1167
1600932000000|2020-09-24 07:20:00|10817.9|10815.9|10801.1|10799.1|10818.9|10816.9|10800.7|10798.7|724
1600932300000|2020-09-24 07:25:00|10800.9|10798.9|10788.9|10786.9|10814.9|10812.9|10788.6|10786.6|855
1600932600000|2020-09-24 07:30:00|10788.6|10786.6|10799.4|10797.4|10804.1|10802.1|10782.6|10780.6|733
1600932900000|2020-09-24 07:35:00|10798.7|10796.7|10811.6|10809.6|10814|10812|10784.1|10782.1|772
1600933200000|2020-09-24 07:40:00|10811.7|10809.7|10801.7|10799.7|10811.7|10809.7|10799|10797|446
1600933500000|2020-09-24 07:45:00|10802.4|10800.4|10817.5|10815.5|10826.4|10824.4|10802.4|10800.4|949
1600933800000|2020-09-24 07:50:00|10817.6|10815.6|10821.1|10819.1|10825.1|10823.1|10812.6|10810.6|619
1600934100000|2020-09-24 07:55:00|10820.5|10818.5|10838.2|10836.2|10849.7|10847.7|10819.1|10817.1|1468
1600934400000|2020-09-24 08:00:00|10838.7|10836.7|10813.9|10811.9|10843.4|10841.4|10813.2|10811.2|1221
1600934700000|2020-09-24 08:05:00|10814.6|10812.6|10813.1|10811.1|10817.4|10815.4|10808.7|10806.7|750
1600935000000|2020-09-24 08:10:00|10813.2|10811.2|10787.1|10785.1|10818.6|10816.6|10786|10784|1308
1600935300000|2020-09-24 08:15:00|10786.5|10784.5|10791.6|10789.6|10792.2|10790.2|10782.4|10780.4|1075
1600935600000|2020-09-24 08:20:00|10791|10789|10792.4|10790.4|10800.2|10798.2|10777.9|10775.9|1052
1600935900000|2020-09-24 08:25:00|10792.5|10790.5|10802.9|10800.9|10805.2|10803.2|10791.6|10789.6|804
1600936200000|2020-09-24 08:30:00|10803.7|10801.7|10809.1|10807.1|10810.4|10808.4|10796.6|10794.6|796
1600936500000|2020-09-24 08:35:00|10809.2|10807.2|10807|10805|10823.1|10821.1|10805.5|10803.5|745
1600936800000|2020-09-24 08:40:00|10806.6|10804.6|10803.7|10801.7|10814|10812|10802.6|10800.6|403
1600937100000|2020-09-24 08:45:00|10804.2|10802.2|10793|10791|10807.2|10805.2|10790.7|10788.7|540
1600937400000|2020-09-24 08:50:00|10792.6|10790.6|10791.5|10789.5|10796.1|10794.1|10783.9|10781.9|534
1600937700000|2020-09-24 08:55:00|10791.7|10789.7|10794.6|10792.6|10797.7|10795.7|10786.1|10784.1|393
1600938000000|2020-09-24 09:00:00|10794.7|10792.7|10786.5|10784.5|10796.1|10794.1|10780.7|10778.7|532
1600938300000|2020-09-24 09:05:00|10787.4|10785.4|10777.7|10775.7|10796.6|10794.6|10767.9|10765.9|908
1600938600000|2020-09-24 09:10:00|10777|10775|10795.1|10793.1|10795.9|10793.9|10775.1|10773.1|566
1600938900000|2020-09-24 09:15:00|10795.7|10793.7|10794|10792|10798.4|10796.4|10790.1|10788.1|555
1600939200000|2020-09-24 09:20:00|10794.5|10792.5|10792.4|10790.4|10797.6|10795.6|10791.5|10789.5|392
1600939500000|2020-09-24 09:25:00|10792.2|10790.2|10788.2|10786.2|10798.5|10796.5|10784.6|10782.6|621
1600939800000|2020-09-24 09:30:00|10788.9|10786.9|10782.2|10780.2|10796.6|10794.6|10778.4|10776.4|706
1600940100000|2020-09-24 09:35:00|10781.9|10779.9|10780.2|10778.2|10787.2|10785.2|10775.6|10773.6|626
1600940400000|2020-09-24 09:40:00|10780.1|10778.1|10791.1|10789.1|10796.1|10794.1|10776.7|10774.7|485
1600940700000|2020-09-24 09:45:00|10791.2|10789.2|10787.9|10785.9|10793.2|10791.2|10782.2|10780.2|421
1600941000000|2020-09-24 09:50:00|10787.6|10785.6|10779.5|10777.5|10797.6|10795.6|10772.2|10770.2|482
1600941300000|2020-09-24 09:55:00|10779.4|10777.4|10790.9|10788.9|10793.4|10791.4|10778.2|10776.2|406
1600941600000|2020-09-24 10:00:00|10790.6|10788.6|10828|10826|10828|10826|10788.6|10786.6|1412
1600941900000|2020-09-24 10:05:00|10828.1|10826.1|10835.2|10833.2|10837|10835|10823|10821|772
1600942200000|2020-09-24 10:10:00|10835.4|10833.4|10827.9|10825.9|10835.9|10833.9|10824|10822|671
1600942500000|2020-09-24 10:15:00|10827.7|10825.7|10827.1|10825.1|10833.7|10831.7|10822.6|10820.6|586
1600942800000|2020-09-24 10:20:00|10827.2|10825.2|10832.1|10830.1|10833.5|10831.5|10825.1|10823.1|382
1600943100000|2020-09-24 10:25:00|10832.6|10830.6|10829.7|10827.7|10834.5|10832.5|10824.1|10822.1|669
1600943400000|2020-09-24 10:30:00|10829.9|10827.9|10828.2|10826.2|10830.6|10828.6|10817.6|10815.6|884
1600943700000|2020-09-24 10:35:00|10827.6|10825.6|10844.5|10842.5|10845.9|10843.9|10823.1|10821.1|922
1600944000000|2020-09-24 10:40:00|10844.4|10842.4|10835.6|10833.6|10844.7|10842.7|10832|10830|569
1600944300000|2020-09-24 10:45:00|10835.4|10833.4|10837.1|10835.1|10838.9|10836.9|10828|10826|425
1600944600000|2020-09-24 10:50:00|10837.7|10835.7|10838.4|10836.4|10842.2|10840.2|10834.9|10832.9|597
1600944900000|2020-09-24 10:55:00|10838.2|10836.2|10833.6|10831.6|10839.1|10837.1|10828.1|10826.1|573
1600945200000|2020-09-24 11:00:00|10832.4|10830.4|10829.5|10827.5|10835.2|10833.2|10825.5|10823.5|666
1600945500000|2020-09-24 11:05:00|10829.6|10827.6|10823.6|10821.6|10829.7|10827.7|10817.6|10815.6|975
1600945800000|2020-09-24 11:10:00|10824.1|10822.1|10817.6|10815.6|10824.2|10822.2|10814.6|10812.6|566
1600946100000|2020-09-24 11:15:00|10817.4|10815.4|10814.7|10812.7|10818.6|10816.6|10812.9|10810.9|366
1600946400000|2020-09-24 11:20:00|10815.2|10813.2|10810.7|10808.7|10815.2|10813.2|10801.7|10799.7|849
1600946700000|2020-09-24 11:25:00|10810.5|10808.5|10816.5|10814.5|10816.7|10814.7|10804.2|10802.2|454
1600947000000|2020-09-24 11:30:00|10816.6|10814.6|10816.4|10814.4|10824.2|10822.2|10814|10812|726
1600947300000|2020-09-24 11:35:00|10816.5|10814.5|10815.6|10813.6|10831.5|10829.5|10815|10813|674
1600947600000|2020-09-24 11:40:00|10815.2|10813.2|10798.6|10796.6|10816.5|10814.5|10794.9|10792.9|1118
1600947900000|2020-09-24 11:45:00|10798.2|10796.2|10794.7|10792.7|10803.5|10801.5|10791.9|10789.9|1004
1600948200000|2020-09-24 11:50:00|10795|10793|10774.4|10772.4|10799.4|10797.4|10774|10772|1546
1600948500000|2020-09-24 11:55:00|10774.5|10772.5|10778.7|10776.7|10784.7|10782.7|10774.1|10772.1|991
1600948800000|2020-09-24 12:00:00|10778.9|10776.9|10753.5|10751.5|10784.6|10782.6|10751.5|10749.5|2461
1600949100000|2020-09-24 12:05:00|10752.4|10750.4|10750.6|10748.6|10753.4|10751.4|10738.9|10736.9|2826
1600949400000|2020-09-24 12:10:00|10750.2|10748.2|10756.7|10754.7|10762.2|10760.2|10750|10748|1813
1600949700000|2020-09-24 12:15:00|10757.4|10755.4|10772.2|10770.2|10772.7|10770.7|10751.5|10749.5|1883
1600950000000|2020-09-24 12:20:00|10772.1|10770.1|10752|10750|10774|10772|10747|10745|1790
1600950300000|2020-09-24 12:25:00|10753.6|10751.6|10753.7|10751.7|10755.7|10753.7|10741.9|10739.9|2227
1600950600000|2020-09-24 12:30:00|10753.6|10751.6|10718.4|10716.4|10753.6|10751.6|10716.5|10714.5|4522
1600950900000|2020-09-24 12:35:00|10717.2|10715.2|10695.1|10693.1|10724.9|10722.9|10694.9|10692.9|4020
1600951200000|2020-09-24 12:40:00|10694.7|10692.7|10694.9|10692.9|10702.6|10700.6|10685.5|10683.5|4461
1600951500000|2020-09-24 12:45:00|10694.7|10692.7|10699.6|10697.6|10706.5|10704.5|10693.7|10691.7|2344
1600951800000|2020-09-24 12:50:00|10699.9|10697.9|10693.7|10691.7|10702.9|10700.9|10691.7|10689.7|2212
1600952100000|2020-09-24 12:55:00|10694|10692|10707.2|10705.2|10714|10712|10692.4|10690.4|2464
1600952400000|2020-09-24 13:00:00|10707|10705|10685.7|10683.7|10710.1|10708.1|10684.4|10682.4|3462
1600952700000|2020-09-24 13:05:00|10685.9|10683.9|10695.7|10693.7|10708.6|10706.6|10682.7|10680.7|3891
1600953000000|2020-09-24 13:10:00|10696.9|10694.9|10704.7|10702.7|10710.4|10708.4|10690.5|10688.5|2362
1600953300000|2020-09-24 13:15:00|10704.9|10702.9|10710.9|10708.9|10711.9|10709.9|10697.6|10695.6|2136
1600953600000|2020-09-24 13:20:00|10711.7|10709.7|10733.7|10731.7|10738.5|10736.5|10708.4|10706.4|4210
1600953900000|2020-09-24 13:25:00|10734.1|10732.1|10739.5|10737.5|10746.5|10744.5|10733.6|10731.6|3215
1600954200000|2020-09-24 13:30:00|10739|10738|10736.6|10735.6|10802.9|10801.9|10732.9|10731.9|14700
1600954500000|2020-09-24 13:35:00|10736.4|10735.4|10739.2|10738.2|10780.2|10779.2|10726.9|10725.9|16834
1600954800000|2020-09-24 13:40:00|10738.1|10737.1|10781.5|10780.5|10788.1|10787.1|10724.9|10723.9|14476
1600955100000|2020-09-24 13:45:00|10782.4|10781.4|10857.1|10856.1|10862.9|10861.9|10766.1|10765.1|17399
1600955400000|2020-09-24 13:50:00|10859.5|10858.5|10868.1|10867.1|10892.7|10891.7|10849.1|10848.1|15380
1600955700000|2020-09-24 13:55:00|10867.9|10866.9|10855.6|10854.6|10871.6|10870.6|10828.9|10827.9|10165
1600956000000|2020-09-24 14:00:00|10856|10855|10918.9|10917.9|10927.4|10926.4|10855.6|10854.6|14994
1600956300000|2020-09-24 14:05:00|10921.2|10920.2|10936.9|10935.9|10946.9|10945.9|10912.5|10911.5|12782
1600956600000|2020-09-24 14:10:00|10935.9|10934.9|10919.5|10918.5|10935.9|10934.9|10908.3|10907.3|8736
1600956900000|2020-09-24 14:15:00|10919|10918|10931.3|10930.3|10955.2|10954.2|10916.5|10915.5|10716
1600957200000|2020-09-24 14:20:00|10931.4|10930.4|10871.7|10870.7|10931.4|10930.4|10868.2|10867.2|12701
1600957500000|2020-09-24 14:25:00|10872.2|10871.2|10865.4|10864.4|10884.4|10883.4|10860.5|10859.5|10562
1600957800000|2020-09-24 14:30:00|10865.3|10864.3|10819.5|10818.5|10866.3|10865.3|10814.7|10813.7|12473
1600958100000|2020-09-24 14:35:00|10819.7|10818.7|10806.9|10805.9|10832.2|10831.2|10795.9|10794.9|11464
1600958400000|2020-09-24 14:40:00|10807.7|10806.7|10816.9|10815.9|10854.5|10853.5|10802.2|10801.2|10355
1600958700000|2020-09-24 14:45:00|10819|10818|10876.9|10875.9|10886.9|10885.9|10816.2|10815.2|10966
1600959000000|2020-09-24 14:50:00|10876.7|10875.7|10898.4|10897.4|10904|10903|10859.2|10858.2|8625
1600959300000|2020-09-24 14:55:00|10897.9|10896.9|10910.9|10909.9|10913|10912|10875.7|10874.7|8990
1600959600000|2020-09-24 15:00:00|10909.7|10908.7|10888.2|10887.2|10917.2|10916.2|10882.7|10881.7|7664
1600959900000|2020-09-24 15:05:00|10890.2|10889.2|10854.4|10853.4|10906.2|10905.2|10841.8|10840.8|9382
1600960200000|2020-09-24 15:10:00|10856.4|10855.4|10914.3|10913.3|10914.3|10913.3|10853.2|10852.2|7048
1600960500000|2020-09-24 15:15:00|10914.2|10913.2|10892.2|10891.2|10914.8|10913.8|10879.3|10878.3|6048
1600960800000|2020-09-24 15:20:00|10893.4|10892.4|10931.2|10930.2|10939.9|10938.9|10884.5|10883.5|7809
1600961100000|2020-09-24 15:25:00|10930.7|10929.7|10926.4|10925.4|10944.5|10943.5|10923.5|10922.5|5718
1600961400000|2020-09-24 15:30:00|10926|10925|10955.2|10954.2|10960.2|10959.2|10924.7|10923.7|6223
1600961700000|2020-09-24 15:35:00|10954.9|10953.9|10950.2|10949.2|10970.4|10969.4|10944.4|10943.4|6571
1600962000000|2020-09-24 15:40:00|10950.8|10949.8|10965.9|10964.9|10980.2|10979.2|10950.8|10949.8|6198
1600962300000|2020-09-24 15:45:00|10966.5|10965.5|10940.4|10939.4|10971.7|10970.7|10924|10923|6472
1600962600000|2020-09-24 15:50:00|10940.7|10939.7|10933.2|10932.2|10961.9|10960.9|10928.4|10927.4|5458
1600962900000|2020-09-24 15:55:00|10931.9|10930.9|10972.7|10971.7|10972.8|10971.8|10930.7|10929.7|5766
1600963200000|2020-09-24 16:00:00|10972.2|10971.2|10984.4|10983.4|10986.7|10985.7|10965.9|10964.9|6841
1600963500000|2020-09-24 16:05:00|10984.2|10983.2|10994.7|10993.7|11000.9|10999.9|10981.9|10980.9|6116
1600963800000|2020-09-24 16:10:00|10994.2|10993.2|10974.4|10973.4|10996.7|10995.7|10970.5|10969.5|4922
1600964100000|2020-09-24 16:15:00|10973.9|10972.9|10956.7|10955.7|10993.9|10992.9|10945|10944|7043
1600964400000|2020-09-24 16:20:00|10956.9|10955.9|10957.8|10956.8|10974.8|10973.8|10948.2|10947.2|6047
1600964700000|2020-09-24 16:25:00|10957.7|10956.7|10961|10960|10985|10984|10956.9|10955.9|5159
1600965000000|2020-09-24 16:30:00|10961.7|10960.7|10924.9|10923.9|10966.2|10965.2|10921.7|10920.7|7385
1600965300000|2020-09-24 16:35:00|10924.7|10923.7|10911.9|10910.9|10943|10942|10907.4|10906.4|6218
1600965600000|2020-09-24 16:40:00|10910.7|10909.7|10932.2|10931.2|10932.2|10931.2|10906.2|10905.2|3920
1600965900000|2020-09-24 16:45:00|10932|10931|10947.6|10946.6|10949|10948|10927.4|10926.4|3991
1600966200000|2020-09-24 16:50:00|10948.2|10947.2|10928|10927|10952.2|10951.2|10920.7|10919.7|3620
1600966500000|2020-09-24 16:55:00|10928.5|10927.5|10969|10968|10970.7|10969.7|10927|10926|4743
1600966800000|2020-09-24 17:00:00|10969.1|10968.1|10978.2|10977.2|10981.5|10980.5|10960.5|10959.5|3906
1600967100000|2020-09-24 17:05:00|10977.6|10976.6|10980.1|10979.1|10984.2|10983.2|10970.7|10969.7|3926
1600967400000|2020-09-24 17:10:00|10979.2|10978.2|10989.5|10988.5|10997|10996|10978.9|10977.9|4943
1600967700000|2020-09-24 17:15:00|10989.9|10988.9|10969.6|10968.6|11005.7|11004.7|10969.5|10968.5|6429
1600968000000|2020-09-24 17:20:00|10969.7|10968.7|10981.2|10980.2|10992.2|10991.2|10969.7|10968.7|3844
1600968300000|2020-09-24 17:25:00|10982|10981|10999.2|10998.2|11003.2|11002.2|10977.4|10976.4|3985
1600968600000|2020-09-24 17:30:00|10999.5|10998.5|11005.5|11004.5|11013.6|11012.6|10993.7|10992.7|4614
1600968900000|2020-09-24 17:35:00|11005.7|11004.7|11015|11014|11016.2|11015.2|10989.5|10988.5|5056
1600969200000|2020-09-24 17:40:00|11015.2|11014.2|11022|11021|11024.2|11023.2|11008.5|11007.5|5096
1600969500000|2020-09-24 17:45:00|11021.5|11020.5|11006.5|11005.5|11029.5|11028.5|11004.5|11003.5|4492
1600969800000|2020-09-24 17:50:00|11007|11006|10998.7|10997.7|11015|11014|10992|10991|4845
1600970100000|2020-09-24 17:55:00|10998.9|10997.9|10979.5|10978.5|10998.9|10997.9|10973.5|10972.5|4949
1600970400000|2020-09-24 18:00:00|10980.1|10979.1|10970|10969|10989.5|10988.5|10955.7|10954.7|5911
1600970700000|2020-09-24 18:05:00|10970.4|10969.4|10974.2|10973.2|10982.2|10981.2|10960.2|10959.2|4535
1600971000000|2020-09-24 18:10:00|10974.5|10973.5|10971|10970|10976|10975|10961|10960|3465
1600971300000|2020-09-24 18:15:00|10971.2|10970.2|10933.4|10932.4|10988.6|10987.6|10930.2|10929.2|6996
1600971600000|2020-09-24 18:20:00|10932.7|10931.7|10929|10928|10937.7|10936.7|10921.1|10920.1|5330
1600971900000|2020-09-24 18:25:00|10929.5|10928.5|10926.2|10925.2|10939.9|10938.9|10911.5|10910.5|5548
1600972200000|2020-09-24 18:30:00|10926.5|10925.5|10949.1|10948.1|10955.2|10954.2|10921.2|10920.2|5426
1600972500000|2020-09-24 18:35:00|10949.2|10948.2|10964.2|10963.2|10965.7|10964.7|10938.5|10937.5|6308
1600972800000|2020-09-24 18:40:00|10963.9|10962.9|10974.7|10973.7|10982.5|10981.5|10957|10956|5838
1600973100000|2020-09-24 18:45:00|10975.2|10974.2|10927.7|10926.7|10977.4|10976.4|10925.2|10924.2|8279
1600973400000|2020-09-24 18:50:00|10926.4|10925.4|10908.7|10907.7|10936.7|10935.7|10900.7|10899.7|6436
1600973700000|2020-09-24 18:55:00|10908.2|10907.2|10878|10877|10915.4|10914.4|10875.2|10874.2|6954
1600974000000|2020-09-24 19:00:00|10879|10878|10875|10874|10890|10889|10869.5|10868.5|6626
1600974300000|2020-09-24 19:05:00|10874|10873|10887|10886|10891.7|10890.7|10862.7|10861.7|7754
1600974600000|2020-09-24 19:10:00|10885.7|10884.7|10907.4|10906.4|10913|10912|10876.2|10875.2|6275
1600974900000|2020-09-24 19:15:00|10907|10906|10882.7|10881.7|10914.9|10913.9|10881.5|10880.5|5669
1600975200000|2020-09-24 19:20:00|10882.2|10881.2|10842|10841|10889.2|10888.2|10828.2|10827.2|9626
1600975500000|2020-09-24 19:25:00|10841.2|10840.2|10846.2|10845.2|10855.5|10854.5|10829.1|10828.1|6281
1600975800000|2020-09-24 19:30:00|10845.9|10844.9|10844.6|10843.6|10850.4|10849.4|10824.2|10823.2|7255
1600976100000|2020-09-24 19:35:00|10845|10844|10893.2|10892.2|10896|10895|10827.7|10826.7|8289
1600976400000|2020-09-24 19:40:00|10894|10893|10895.9|10894.9|10905.7|10904.7|10884.2|10883.2|6319
1600976700000|2020-09-24 19:45:00|10896.2|10895.2|10888.9|10887.9|10934.7|10933.7|10887|10886|8081
1600977000000|2020-09-24 19:50:00|10885|10884|10907.1|10906.1|10907.1|10906.1|10875|10874|8410
1600977300000|2020-09-24 19:55:00|10910.5|10909.5|10895.6|10894.6|10911.7|10910.7|10888|10887|12585
1600977600000|2020-09-24 20:00:00|10896.1|10894.1|10908.9|10906.9|10910.1|10908.1|10889.9|10887.9|4666
1600977900000|2020-09-24 20:05:00|10908.1|10906.1|10912.2|10910.2|10917.1|10915.1|10906.2|10904.2|2203
1600978200000|2020-09-24 20:10:00|10912|10910|10910.5|10905.5|10918.4|10916.4|10907|10905|1474
1600978500000|2020-09-24 20:15:00|10911.2|10906.2|10905.7|10900.7|10912.3|10907.3|10905.6|10900.6|1
1600978800000|2020-09-24 20:20:00|10906.5|10901.5|10907|10902|10907.8|10902.8|10905.6|10900.6|0
1600979100000|2020-09-24 20:25:00|10907.1|10902.1|10913|10908|10913.2|10908.2|10907.1|10902.1|0
1600979400000|2020-09-24 20:30:00|10907|10905|10918|10916|10918|10916|10906|10904|310
1600979700000|2020-09-24 20:35:00|10918.5|10916.5|10914|10912|10922.5|10920.5|10912.5|10910.5|268
1600980000000|2020-09-24 20:40:00|10914.7|10912.7|10914|10912|10916|10914|10908.7|10906.7|224
1600980300000|2020-09-24 20:45:00|10914.5|10912.5|10925.5|10923.5|10926.5|10924.5|10910|10908|256
1600980600000|2020-09-24 20:50:00|10925|10923|10936.2|10934.2|10936.7|10934.7|10921|10919|410
1600980900000|2020-09-24 20:55:00|10935.5|10933.5|10930.1|10925.1|10938.7|10936.7|10926.5|10924.5|242
1600981200000|2020-09-24 21:00:00|10929.2|10924.2|10932.1|10927.1|10932.1|10927.1|10929.2|10924.2|0
1600981500000|2020-09-24 21:05:00|10930.4|10925.4|10928.4|10923.4|10930.4|10925.4|10928|10923|0
1600981800000|2020-09-24 21:10:00|10928.6|10923.6|10930.7|10925.7|10930.7|10925.7|10928.6|10923.6|0
1600982100000|2020-09-24 21:15:00|10931.8|10926.8|10932.7|10927.7|10934|10929|10931.6|10926.6|0
1600982400000|2020-09-24 21:20:00|10932.5|10927.5|10931.7|10926.7|10932.7|10927.7|10931.4|10926.4|0
1600982700000|2020-09-24 21:25:00|10931.6|10926.6|10932.5|10927.5|10933.2|10928.2|10931.6|10926.6|0
1600983000000|2020-09-24 21:30:00|10932.6|10927.6|10933|10928|10933.5|10928.5|10932.6|10927.6|0
1600983300000|2020-09-24 21:35:00|10933.1|10928.1|10931.7|10926.7|10933.7|10928.7|10931.7|10926.7|0
1600983600000|2020-09-24 21:40:00|10931.6|10926.6|10930.2|10925.2|10933.5|10928.5|10929.7|10924.7|0
1600983900000|2020-09-24 21:45:00|10930.5|10925.5|10929.9|10924.9|10930.8|10925.8|10925.8|10920.8|0
1600984200000|2020-09-24 21:50:00|10929.8|10924.8|10933.5|10928.5|10934.2|10929.2|10929.8|10924.8|0
1600984500000|2020-09-24 21:55:00|10933.4|10928.4|10933.1|10928.1|10934.2|10929.2|10932.6|10927.6|0
1600984800000|2020-09-24 22:00:00|10935.7|10933.7|10948.1|10946.1|10952.5|10950.5|10935.7|10933.7|631
1600985100000|2020-09-24 22:05:00|10949.5|10947.5|10959.1|10957.1|10961.7|10959.7|10949.5|10947.5|383
1600985400000|2020-09-24 22:10:00|10959.5|10957.5|10958.1|10956.1|10962.6|10960.6|10954.6|10952.6|290
1600985700000|2020-09-24 22:15:00|10958.2|10956.2|10958.5|10956.5|10959.5|10957.5|10955.5|10953.5|158
1600986000000|2020-09-24 22:20:00|10958.6|10956.6|10954.4|10952.4|10960.4|10958.4|10952.6|10950.6|191
1600986300000|2020-09-24 22:25:00|10954.6|10952.6|10948|10946|10955.2|10953.2|10947.1|10945.1|285
1600986600000|2020-09-24 22:30:00|10947.9|10945.9|10953.7|10951.7|10953.7|10951.7|10943.2|10941.2|303
1600986900000|2020-09-24 22:35:00|10954.2|10952.2|10957.1|10955.1|10957.1|10955.1|10951.5|10949.5|177
1600987200000|2020-09-24 22:40:00|10957.2|10955.2|10947.7|10945.7|10963.1|10961.1|10945.9|10943.9|284
1600987500000|2020-09-24 22:45:00|10948|10946|10944.6|10942.6|10948.5|10946.5|10943.4|10941.4|239
1600987800000|2020-09-24 22:50:00|10944.4|10942.4|10948.2|10946.2|10948.6|10946.6|10944|10942|81
1600988100000|2020-09-24 22:55:00|10948.4|10946.4|10946|10944|10948.6|10946.6|10945|10943|62
1600988400000|2020-09-24 23:00:00|10945.9|10943.9|10948|10946|10948.7|10946.7|10943.4|10941.4|136
1600988700000|2020-09-24 23:05:00|10948.1|10946.1|10953.9|10951.9|10958.6|10956.6|10947.7|10945.7|301
1600989000000|2020-09-24 23:10:00|10953.7|10951.7|10958|10956|10959.6|10957.6|10952.7|10950.7|219
1600989300000|2020-09-24 23:15:00|10958.1|10956.1|10971.4|10969.4|10973.1|10971.1|10957.1|10955.1|573
1600989600000|2020-09-24 23:20:00|10971.2|10969.2|10968|10966|10972.6|10970.6|10966.6|10964.6|211
1600989900000|2020-09-24 23:25:00|10968.1|10966.1|10964.7|10962.7|10972.1|10970.1|10964.6|10962.6|184
1600990200000|2020-09-24 23:30:00|10964.6|10962.6|10971.7|10969.7|10974.6|10972.6|10961.2|10959.2|410
1600990500000|2020-09-24 23:35:00|10971.9|10969.9|10971.9|10969.9|10974|10972|10967.9|10965.9|263
1600990800000|2020-09-24 23:40:00|10971.7|10969.7|10972.2|10970.2|10974.1|10972.1|10969.2|10967.2|189
1600991100000|2020-09-24 23:45:00|10973.2|10971.2|10972.2|10970.2|10976.7|10974.7|10971.5|10969.5|229
1600991400000|2020-09-24 23:50:00|10972.4|10970.4|10966.7|10964.7|10976.2|10974.2|10965.2|10963.2|304
1600991700000|2020-09-24 23:55:00|10966.5|10964.5|10969.2|10967.2|10971.2|10969.2|10965.9|10963.9|206
1600992000000|2020-09-25 00:00:00|10968.7|10966.7|10959.5|10957.5|10982.9|10980.9|10951.7|10949.7|923
1600992300000|2020-09-25 00:05:00|10959.4|10957.4|10960.2|10958.2|10963.4|10961.4|10952.4|10950.4|500
1600992600000|2020-09-25 00:10:00|10960.5|10958.5|10954.1|10952.1|10964.6|10962.6|10949.1|10947.1|440
1600992900000|2020-09-25 00:15:00|10954.2|10952.2|10964.4|10962.4|10967.2|10965.2|10952.5|10950.5|311
1600993200000|2020-09-25 00:20:00|10964|10962|10960.4|10958.4|10965.6|10963.6|10953.6|10951.6|331
1600993500000|2020-09-25 00:25:00|10961.1|10959.1|10954|10952|10961.9|10959.9|10951|10949|194
1600993800000|2020-09-25 00:30:00|10954.1|10952.1|10954.7|10952.7|10957.9|10955.9|10948.4|10946.4|358
1600994100000|2020-09-25 00:35:00|10954.6|10952.6|10966.9|10964.9|10968.2|10966.2|10950.2|10948.2|363
1600994400000|2020-09-25 00:40:00|10967|10965|10972|10970|10975.1|10973.1|10965.6|10963.6|608
1600994700000|2020-09-25 00:45:00|10972.1|10970.1|10971.9|10969.9|10975|10973|10971.1|10969.1|284
1600995000000|2020-09-25 00:50:00|10971.6|10969.6|10977.1|10975.1|10977.1|10975.1|10971.1|10969.1|224
1600995300000|2020-09-25 00:55:00|10977.2|10975.2|10972.9|10970.9|10978.2|10976.2|10971.4|10969.4|251
1600995600000|2020-09-25 01:00:00|10973.5|10971.5|10972.4|10970.4|10982.6|10980.6|10971.6|10969.6|323
1600995900000|2020-09-25 01:05:00|10972.2|10970.2|10971.9|10969.9|10976.4|10974.4|10971.1|10969.1|466
1600996200000|2020-09-25 01:10:00|10971.6|10969.6|10971.5|10969.5|10977.9|10975.9|10971.2|10969.2|224
1600996500000|2020-09-25 01:15:00|10971.6|10969.6|10986.1|10984.1|10988.4|10986.4|10971.4|10969.4|772
1600996800000|2020-09-25 01:20:00|10985.6|10983.6|10987.7|10985.7|10994.2|10992.2|10985|10983|667
1600997100000|2020-09-25 01:25:00|10987.9|10985.9|10985.6|10983.6|10993.4|10991.4|10984.2|10982.2|326
1600997400000|2020-09-25 01:30:00|10985.5|10983.5|10978.5|10976.5|10989.1|10987.1|10974.7|10972.7|594
1600997700000|2020-09-25 01:35:00|10978.4|10976.4|10980.5|10978.5|10986.1|10984.1|10976.4|10974.4|311
1600998000000|2020-09-25 01:40:00|10981.5|10979.5|10975.7|10973.7|10985.4|10983.4|10974.6|10972.6|355
1600998300000|2020-09-25 01:45:00|10976|10974|10979.1|10977.1|10982.7|10980.7|10975.5|10973.5|315
1600998600000|2020-09-25 01:50:00|10979.2|10977.2|10977|10975|10979.7|10977.7|10973.5|10971.5|680
1600998900000|2020-09-25 01:55:00|10977.1|10975.1|10972.2|10970.2|10977.5|10975.5|10971.1|10969.1|571
1600999200000|2020-09-25 02:00:00|10972.4|10970.4|10972.9|10970.9|10976|10974|10971.1|10969.1|427
1600999500000|2020-09-25 02:05:00|10973|10971|10974.5|10972.5|10979|10977|10971.2|10969.2|335
1600999800000|2020-09-25 02:10:00|10975|10973|10976|10974|10977.9|10975.9|10972.4|10970.4|197
1601000100000|2020-09-25 02:15:00|10975.6|10973.6|10981.4|10979.4|10982|10980|10975.1|10973.1|263
1601000400000|2020-09-25 02:20:00|10981|10979|10979.4|10977.4|10985.5|10983.5|10979|10977|280
1601000700000|2020-09-25 02:25:00|10979.1|10977.1|10975.7|10973.7|10981.7|10979.7|10973.6|10971.6|317
1601001000000|2020-09-25 02:30:00|10975.6|10973.6|10966.5|10964.5|10976|10974|10965.9|10963.9|603
1601001300000|2020-09-25 02:35:00|10966.6|10964.6|10955.2|10953.2|10969.2|10967.2|10952.2|10950.2|805
1601001600000|2020-09-25 02:40:00|10955.4|10953.4|10961.1|10959.1|10965.9|10963.9|10955.1|10953.1|390
1601001900000|2020-09-25 02:45:00|10961.2|10959.2|10967.7|10965.7|10969.5|10967.5|10960.7|10958.7|225
1601002200000|2020-09-25 02:50:00|10967.6|10965.6|10962.4|10960.4|10969.6|10967.6|10961.6|10959.6|235
1601002500000|2020-09-25 02:55:00|10961.7|10959.7|10959.2|10957.2|10966.9|10964.9|10957.4|10955.4|263
1601002800000|2020-09-25 03:00:00|10958.2|10956.2|10965.4|10963.4|10967.2|10965.2|10958|10956|387
1601003100000|2020-09-25 03:05:00|10965|10963|10974.9|10972.9|10977.9|10975.9|10965|10963|392
1601003400000|2020-09-25 03:10:00|10975|10973|10970.7|10968.7|10977.1|10975.1|10968.4|10966.4|200
1601003700000|2020-09-25 03:15:00|10970.9|10968.9|10973|10971|10975|10973|10970|10968|185
1601004000000|2020-09-25 03:20:00|10972.9|10970.9|10968.6|10966.6|10976.6|10974.6|10967.6|10965.6|279
1601004300000|2020-09-25 03:25:00|10968.5|10966.5|10966.1|10964.1|10969.1|10967.1|10965.2|10963.2|184
1601004600000|2020-09-25 03:30:00|10966.2|10964.2|10962.2|10960.2|10966.9|10964.9|10960.4|10958.4|226
1601004900000|2020-09-25 03:35:00|10962.1|10960.1|10954.9|10952.9|10964.4|10962.4|10950.7|10948.7|425
1601005200000|2020-09-25 03:40:00|10954.7|10952.7|10952.5|10950.5|10956.2|10954.2|10952|10950|145
1601005500000|2020-09-25 03:45:00|10952.2|10950.2|10955|10953|10956.7|10954.7|10949|10947|335
1601005800000|2020-09-25 03:50:00|10954.9|10952.9|10945|10943|10954.9|10952.9|10940.5|10938.5|484
1601006100000|2020-09-25 03:55:00|10945.1|10943.1|10952|10950|10952|10950|10941.4|10939.4|310
1601006400000|2020-09-25 04:00:00|10952.2|10950.2|10958.4|10956.4|10959.9|10957.9|10946.5|10944.5|367
1601006700000|2020-09-25 04:05:00|10958.1|10956.1|10959.4|10957.4|10961.5|10959.5|10953.4|10951.4|347
1601007000000|2020-09-25 04:10:00|10960|10958|10956.2|10954.2|10960|10958|10955.2|10953.2|116
1601007300000|2020-09-25 04:15:00|10956.5|10954.5|10952|10950|10961|10959|10951.5|10949.5|244
1601007600000|2020-09-25 04:20:00|10952.2|10950.2|10957.5|10955.5|10960.9|10958.9|10951.5|10949.5|227
1601007900000|2020-09-25 04:25:00|10957.6|10955.6|10955.2|10953.2|10959.4|10957.4|10954.1|10952.1|136
1601008200000|2020-09-25 04:30:00|10955.6|10953.6|10963.2|10961.2|10965.4|10963.4|10951.6|10949.6|472
1601008500000|2020-09-25 04:35:00|10963.6|10961.6|10958|10956|10963.7|10961.7|10955.7|10953.7|189
1601008800000|2020-09-25 04:40:00|10957.5|10955.5|10962.2|10960.2|10964.2|10962.2|10956.6|10954.6|209
1601009100000|2020-09-25 04:45:00|10962.5|10960.5|10963.7|10961.7|10968.6|10966.6|10959.2|10957.2|220
1601009400000|2020-09-25 04:50:00|10964|10962|10969.2|10967.2|10972.1|10970.1|10964|10962|274
1601009700000|2020-09-25 04:55:00|10969.7|10967.7|10967.7|10965.7|10971.2|10969.2|10966.4|10964.4|159
1601010000000|2020-09-25 05:00:00|10967.5|10965.5|10967.7|10965.7|10975.4|10973.4|10966|10964|358
1601010300000|2020-09-25 05:05:00|10967.9|10965.9|10962.7|10960.7|10968|10966|10957.5|10955.5|468
1601010600000|2020-09-25 05:10:00|10963.1|10961.1|10956|10954|10970.2|10968.2|10954.9|10952.9|627
1601010900000|2020-09-25 05:15:00|10956.2|10954.2|10955.2|10953.2|10958.6|10956.6|10952.4|10950.4|330
1601011200000|2020-09-25 05:20:00|10955.5|10953.5|10958.1|10956.1|10960.2|10958.2|10953.5|10951.5|300
1601011500000|2020-09-25 05:25:00|10958.2|10956.2|10951.5|10949.5|10958.2|10956.2|10949.5|10947.5|229
1601011800000|2020-09-25 05:30:00|10951.6|10949.6|10959.1|10957.1|10962|10960|10943.4|10941.4|576
1601012100000|2020-09-25 05:35:00|10959.2|10957.2|10964.4|10962.4|10967.1|10965.1|10959.2|10957.2|397
1601012400000|2020-09-25 05:40:00|10964|10962|10966|10964|10971.1|10969.1|10963.9|10961.9|339
1601012700000|2020-09-25 05:45:00|10965.9|10963.9|10953.2|10951.2|10965.9|10963.9|10949.7|10947.7|411
1601013000000|2020-09-25 05:50:00|10953|10951|10953.6|10951.6|10954.7|10952.7|10946.6|10944.6|351
1601013300000|2020-09-25 05:55:00|10953.5|10951.5|10935.5|10933.5|10955.2|10953.2|10928.9|10926.9|818
1601013600000|2020-09-25 06:00:00|10934.7|10932.7|10935.7|10933.7|10940.9|10938.9|10932.4|10930.4|645
1601013900000|2020-09-25 06:05:00|10935.1|10933.1|10937.7|10935.7|10939.5|10937.5|10924.2|10922.2|756
1601014200000|2020-09-25 06:10:00|10938|10936|10925|10923|10938.5|10936.5|10925|10923|392
1601014500000|2020-09-25 06:15:00|10925.1|10923.1|10905.4|10903.4|10925.5|10923.5|10899.4|10897.4|1458
1601014800000|2020-09-25 06:20:00|10905.7|10903.7|10917.7|10915.7|10919|10917|10902.6|10900.6|695
1601015100000|2020-09-25 06:25:00|10917|10915|10913.1|10911.1|10920.1|10918.1|10904.4|10902.4|425
1601015400000|2020-09-25 06:30:00|10913.2|10911.2|10915.6|10913.6|10924.1|10922.1|10909.7|10907.7|691
1601015700000|2020-09-25 06:35:00|10916.1|10914.1|10924|10922|10927.1|10925.1|10908.4|10906.4|607
1601016000000|2020-09-25 06:40:00|10924.1|10922.1|10915.7|10913.7|10925.6|10923.6|10912.2|10910.2|387
1601016300000|2020-09-25 06:45:00|10915.4|10913.4|10926.1|10924.1|10932.6|10930.6|10915.4|10913.4|639
1601016600000|2020-09-25 06:50:00|10926|10924|10926.9|10924.9|10935.4|10933.4|10924.1|10922.1|466
1601016900000|2020-09-25 06:55:00|10926.4|10924.4|10934.2|10932.2|10936.4|10934.4|10919.5|10917.5|606
1601017200000|2020-09-25 07:00:00|10934.1|10932.1|10907.2|10905.2|10934.6|10932.6|10905.5|10903.5|1419
1601017500000|2020-09-25 07:05:00|10905.7|10903.7|10907.1|10905.1|10913.5|10911.5|10883.9|10881.9|1788
1601017800000|2020-09-25 07:10:00|10907.2|10905.2|10925.7|10923.7|10931.6|10929.6|10896.9|10894.9|1290
1601018100000|2020-09-25 07:15:00|10925.9|10923.9|10928.5|10926.5|10935.9|10933.9|10919.1|10917.1|724
1601018400000|2020-09-25 07:20:00|10927.9|10925.9|10916.5|10914.5|10933.1|10931.1|10904|10902|861
1601018700000|2020-09-25 07:25:00|10915|10913|10930.9|10928.9|10932|10930|10911.6|10909.6|482
1601019000000|2020-09-25 07:30:00|10930.7|10928.7|10925.4|10923.4|10932.5|10930.5|10918.7|10916.7|564
1601019300000|2020-09-25 07:35:00|10925.2|10923.2|10929.2|10927.2|10930.6|10928.6|10922.9|10920.9|302
1601019600000|2020-09-25 07:40:00|10929.1|10927.1|10926.1|10924.1|10939.4|10937.4|10922.1|10920.1|631
1601019900000|2020-09-25 07:45:00|10926.2|10924.2|10907.6|10905.6|10926.7|10924.7|10904.1|10902.1|673
1601020200000|2020-09-25 07:50:00|10908.2|10906.2|10894.9|10892.9|10911.9|10909.9|10884.5|10882.5|972
1601020500000|2020-09-25 07:55:00|10894.7|10892.7|10895.6|10893.6|10904.4|10902.4|10886.2|10884.2|642
1601020800000|2020-09-25 08:00:00|10895.1|10893.1|10906.1|10904.1|10911.1|10909.1|10893.9|10891.9|689
1601021100000|2020-09-25 08:05:00|10906|10904|10880|10878|10906.2|10904.2|10876|10874|1360
1601021400000|2020-09-25 08:10:00|10880.1|10878.1|10886.2|10884.2|10886.2|10884.2|10877.2|10875.2|870
1601021700000|2020-09-25 08:15:00|10885.9|10883.9|10896.7|10894.7|10896.9|10894.9|10881.2|10879.2|676
1601022000000|2020-09-25 08:20:00|10896.4|10894.4|10894.7|10892.7|10897.1|10895.1|10891.7|10889.7|434
1601022300000|2020-09-25 08:25:00|10894.6|10892.6|10890.9|10888.9|10896.2|10894.2|10887.5|10885.5|534
1601022600000|2020-09-25 08:30:00|10891|10889|10902.7|10900.7|10907|10905|10888|10886|894
1601022900000|2020-09-25 08:35:00|10902.9|10900.9|10905.9|10903.9|10908.4|10906.4|10900.1|10898.1|382
1601023200000|2020-09-25 08:40:00|10906|10904|10899.2|10897.2|10911.4|10909.4|10896.9|10894.9|504
1601023500000|2020-09-25 08:45:00|10899.1|10897.1|10903.2|10901.2|10907.6|10905.6|10894.6|10892.6|439
1601023800000|2020-09-25 08:50:00|10903.4|10901.4|10910|10908|10912.2|10910.2|10903.2|10901.2|582
1601024100000|2020-09-25 08:55:00|10909.9|10907.9|10915.1|10913.1|10920.1|10918.1|10909.4|10907.4|481
1601024400000|2020-09-25 09:00:00|10915.9|10913.9|10920|10918|10924.9|10922.9|10915.2|10913.2|638
1601024700000|2020-09-25 09:05:00|10920.1|10918.1|10916.9|10914.9|10922.5|10920.5|10914.2|10912.2|398
1601025000000|2020-09-25 09:10:00|10917|10915|10912.9|10910.9|10924.6|10922.6|10910.1|10908.1|443
1601025300000|2020-09-25 09:15:00|10912.5|10910.5|10901.5|10899.5|10916.7|10914.7|10901.5|10899.5|602
1601025600000|2020-09-25 09:20:00|10901.7|10899.7|10894.6|10892.6|10908.5|10906.5|10894.2|10892.2|495
1601025900000|2020-09-25 09:25:00|10894.7|10892.7|10892.1|10890.1|10904.9|10902.9|10891.2|10889.2|642
1601026200000|2020-09-25 09:30:00|10892|10890|10888.9|10886.9|10892|10890|10885.1|10883.1|669
1601026500000|2020-09-25 09:35:00|10889|10887|10884.9|10882.9|10889.5|10887.5|10884.4|10882.4|328
1601026800000|2020-09-25 09:40:00|10884.7|10882.7|10870.1|10868.1|10885.6|10883.6|10869.7|10867.7|1260
1601027100000|2020-09-25 09:45:00|10870.2|10868.2|10875.7|10873.7|10879.6|10877.6|10862.6|10860.6|1525
1601027400000|2020-09-25 09:50:00|10875.5|10873.5|10879|10877|10880.9|10878.9|10867|10865|681
1601027700000|2020-09-25 09:55:00|10878.9|10876.9|10886.1|10884.1|10887.6|10885.6|10877.2|10875.2|648
1601028000000|2020-09-25 10:00:00|10886|10884|10882.9|10880.9|10888.9|10886.9|10878|10876|790
1601028300000|2020-09-25 10:05:00|10883|10881|10890.2|10888.2|10903.2|10901.2|10877.2|10875.2|816
1601028600000|2020-09-25 10:10:00|10890.1|10888.1|10871.5|10869.5|10890.1|10888.1|10863.7|10861.7|940
1601028900000|2020-09-25 10:15:00|10871.2|10869.2|10864.1|10862.1|10875.7|10873.7|10859.4|10857.4|810
1601029200000|2020-09-25 10:20:00|10864|10862|10857.4|10855.4|10872.1|10870.1|10855.7|10853.7|1297
1601029500000|2020-09-25 10:25:00|10857.2|10855.2|10854.6|10852.6|10865.1|10863.1|10853.4|10851.4|973
1601029800000|2020-09-25 10:30:00|10854.9|10852.9|10869.9|10867.9|10870.7|10868.7|10853.1|10851.1|1023
1601030100000|2020-09-25 10:35:00|10869.7|10867.7|10865.7|10863.7|10870.4|10868.4|10862.2|10860.2|327
1601030400000|2020-09-25 10:40:00|10866|10864|10859.2|10857.2|10866.2|10864.2|10856.2|10854.2|508
1601030700000|2020-09-25 10:45:00|10859.4|10857.4|10852.4|10850.4|10859.4|10857.4|10841.7|10839.7|1690
1601031000000|2020-09-25 10:50:00|10852.2|10850.2|10841.6|10839.6|10856.7|10854.7|10841.6|10839.6|1372
1601031300000|2020-09-25 10:55:00|10841.7|10839.7|10844.7|10842.7|10846.5|10844.5|10834.7|10832.7|1829
1601031600000|2020-09-25 11:00:00|10848.1|10846.1|10847.2|10845.2|10862.5|10860.5|10842.9|10840.9|1420
1601031900000|2020-09-25 11:05:00|10847.1|10845.1|10848.9|10846.9|10850.1|10848.1|10832.2|10830.2|2055
1601032200000|2020-09-25 11:10:00|10849.2|10847.2|10855|10853|10857.2|10855.2|10848.7|10846.7|730
1601032500000|2020-09-25 11:15:00|10855.1|10853.1|10867.6|10865.6|10872|10870|10854.2|10852.2|1537
1601032800000|2020-09-25 11:20:00|10867.7|10865.7|10873|10871|10886.1|10884.1|10867|10865|1495
1601033100000|2020-09-25 11:25:00|10872.4|10870.4|10867.7|10865.7|10877.6|10875.6|10866.1|10864.1|852
1601033400000|2020-09-25 11:30:00|10867.9|10865.9|10871.2|10869.2|10872.5|10870.5|10847.4|10845.4|1489
1601033700000|2020-09-25 11:35:00|10872|10870|10886.5|10884.5|10889.9|10887.9|10867.4|10865.4|1031
1601034000000|2020-09-25 11:40:00|10887.2|10885.2|10888.4|10886.4|10891.5|10889.5|10881.4|10879.4|975
1601034300000|2020-09-25 11:45:00|10888.6|10886.6|10880.2|10878.2|10889.2|10887.2|10876.7|10874.7|582
1601034600000|2020-09-25 11:50:00|10880.5|10878.5|10903.6|10901.6|10905.6|10903.6|10880.1|10878.1|1641
1601034900000|2020-09-25 11:55:00|10903.4|10901.4|10908.7|10906.7|10921.2|10919.2|10899.4|10897.4|1391
1601035200000|2020-09-25 12:00:00|10908.1|10906.1|10923.4|10921.4|10936.6|10934.6|10904.6|10902.6|2678
1601035500000|2020-09-25 12:05:00|10923.5|10921.5|10919.7|10917.7|10931|10929|10917.1|10915.1|1295
1601035800000|2020-09-25 12:10:00|10918.1|10916.1|10909.1|10907.1|10923.7|10921.7|10908.1|10906.1|1417
1601036100000|2020-09-25 12:15:00|10909.6|10907.6|10917.4|10915.4|10922.2|10920.2|10902.4|10900.4|1422
1601036400000|2020-09-25 12:20:00|10915.2|10913.2|10912.1|10910.1|10925.5|10923.5|10908.2|10906.2|1114
1601036700000|2020-09-25 12:25:00|10912.7|10910.7|10918.9|10916.9|10923.1|10921.1|10906.1|10904.1|1180
1601037000000|2020-09-25 12:30:00|10919|10917|10901.5|10899.5|10922.6|10920.6|10896.2|10894.2|1879
1601037300000|2020-09-25 12:35:00|10901.6|10899.6|10906.9|10904.9|10911.5|10909.5|10894.6|10892.6|2483
1601037600000|2020-09-25 12:40:00|10907|10905|10914.7|10912.7|10914.7|10912.7|10898.2|10896.2|2082
1601037900000|2020-09-25 12:45:00|10914.6|10912.6|10925.4|10923.4|10926.7|10924.7|10914.4|10912.4|2266
1601038200000|2020-09-25 12:50:00|10925.7|10923.7|10928.6|10926.6|10933.6|10931.6|10920.6|10918.6|3037
1601038500000|2020-09-25 12:55:00|10928.7|10926.7|10931.1|10929.1|10938.9|10936.9|10919.5|10917.5|1633
1601038800000|2020-09-25 13:00:00|10930.5|10928.5|10945.2|10943.2|10948.5|10946.5|10923.5|10921.5|2548
1601039100000|2020-09-25 13:05:00|10945.7|10943.7|10946.7|10944.7|10951.1|10949.1|10943.2|10941.2|2051
1601039400000|2020-09-25 13:10:00|10946.9|10944.9|10938.9|10936.9|10951.4|10949.4|10938|10936|2605
1601039700000|2020-09-25 13:15:00|10939.4|10937.4|10935.6|10933.6|10942.4|10940.4|10931.7|10929.7|1872
1601040000000|2020-09-25 13:20:00|10935|10933|10922.7|10920.7|10940.7|10938.7|10920.4|10918.4|2238
1601040300000|2020-09-25 13:25:00|10922.6|10920.6|10913.4|10911.4|10927.2|10925.2|10910.7|10908.7|2192
1601040600000|2020-09-25 13:30:00|10912.9|10910.9|10892.1|10891.1|10930.2|10929.2|10881.5|10880.5|13262
1601040900000|2020-09-25 13:35:00|10892.4|10891.4|10886.7|10885.7|10912.7|10911.7|10864.1|10863.1|11279
1601041200000|2020-09-25 13:40:00|10887.4|10886.4|10890.2|10889.2|10926.1|10925.1|10880.1|10879.1|11467
1601041500000|2020-09-25 13:45:00|10890|10889|10865.5|10864.5|10892.7|10891.7|10849.7|10848.7|14186
1601041800000|2020-09-25 13:50:00|10865|10864|10876.5|10875.5|10898.2|10897.2|10848.4|10847.4|9867
1601042100000|2020-09-25 13:55:00|10876.4|10875.4|10922|10921|10922|10921|10863.2|10862.2|10332
1601042400000|2020-09-25 14:00:00|10921.4|10920.4|10921.6|10920.6|10933.5|10932.5|10899.5|10898.5|9217
1601042700000|2020-09-25 14:05:00|10921.5|10920.5|10897.5|10896.5|10927.2|10926.2|10882.6|10881.6|8085
1601043000000|2020-09-25 14:10:00|10898.2|10897.2|10871.1|10870.1|10901.2|10900.2|10852.2|10851.2|10293
1601043300000|2020-09-25 14:15:00|10870.5|10869.5|10913|10912|10916|10915|10860.6|10859.6|11401
1601043600000|2020-09-25 14:20:00|10913.2|10912.2|10947.9|10946.9|10964|10963|10908.6|10907.6|11556
1601043900000|2020-09-25 14:25:00|10948|10947|10956.1|10955.1|10965.5|10964.5|10943.9|10942.9|5661
1601044200000|2020-09-25 14:30:00|10956|10955|10974|10973|10982.4|10981.4|10946.9|10945.9|7235
1601044500000|2020-09-25 14:35:00|10973.7|10972.7|10986.5|10985.5|10987.2|10986.2|10956.7|10955.7|7862
1601044800000|2020-09-25 14:40:00|10986.1|10985.1|10992.9|10991.9|11001.4|11000.4|10971.5|10970.5|9727
1601045100000|2020-09-25 14:45:00|10993.1|10992.1|10977.1|10976.1|11003.1|11002.1|10969.2|10968.2|6352
1601045400000|2020-09-25 14:50:00|10978.1|10977.1|10999.6|10998.6|11005.2|11004.2|10970.9|10969.9|5449
1601045700000|2020-09-25 14:55:00|10999.1|10998.1|10984.9|10983.9|10999.5|10998.5|10975.2|10974.2|4426
1601046000000|2020-09-25 15:00:00|10985|10984|10969.9|10968.9|10998.2|10997.2|10966|10965|5157
1601046300000|2020-09-25 15:05:00|10972|10971|10985|10984|10993.4|10992.4|10966.2|10965.2|4080
1601046600000|2020-09-25 15:10:00|10982.7|10981.7|11013.2|11012.2|11015.4|11014.4|10976.9|10975.9|6266
1601046900000|2020-09-25 15:15:00|11013|11012|11034|11033|11036|11035|11011.2|11010.2|6572
1601047200000|2020-09-25 15:20:00|11034.2|11033.2|11031.5|11030.5|11038|11037|11024.5|11023.5|5591
1601047500000|2020-09-25 15:25:00|11032|11031|11031.7|11030.7|11050.1|11049.1|11031.5|11030.5|7618
1601047800000|2020-09-25 15:30:00|11032.5|11031.5|11040.5|11039.5|11041.2|11040.2|11022.7|11021.7|5425
1601048100000|2020-09-25 15:35:00|11040|11039|11015|11014|11040|11039|11011.7|11010.7|4172
1601048400000|2020-09-25 15:40:00|11015.7|11014.7|11002|11001|11028.2|11027.2|10999.5|10998.5|5082
1601048700000|2020-09-25 15:45:00|11002.2|11001.2|10992.7|10991.7|11011.2|11010.2|10989.1|10988.1|5055
1601049000000|2020-09-25 15:50:00|10993|10992|10999.7|10998.7|11006.5|11005.5|10992.2|10991.2|4086
1601049300000|2020-09-25 15:55:00|11000|10999|10984.7|10983.7|11003.2|11002.2|10982.5|10981.5|4037
1601049600000|2020-09-25 16:00:00|10985|10984|11011.5|11010.5|11012.7|11011.7|10984|10983|4908
1601049900000|2020-09-25 16:05:00|11011.7|11010.7|11036.1|11035.1|11036.7|11035.7|11008.7|11007.7|4370
1601050200000|2020-09-25 16:10:00|11036.2|11035.2|11047.2|11046.2|11048|11047|11030.5|11029.5|4143
1601050500000|2020-09-25 16:15:00|11047.5|11046.5|11019.7|11018.7|11050.6|11049.6|11013.6|11012.6|5345
1601050800000|2020-09-25 16:20:00|11020.1|11019.1|11027.4|11026.4|11028.4|11027.4|11009.5|11008.5|4001
1601051100000|2020-09-25 16:25:00|11027.2|11026.2|11016.1|11015.1|11027.5|11026.5|11000|10999|4948
1601051400000|2020-09-25 16:30:00|11016.2|11015.2|11003.7|11002.7|11024|11023|10997.5|10996.5|3796
1601051700000|2020-09-25 16:35:00|11003.9|11002.9|11012.6|11011.6|11014.7|11013.7|10998|10997|3226
1601052000000|2020-09-25 16:40:00|11012.2|11011.2|11023.6|11022.6|11027.2|11026.2|11011.7|11010.7|3305
1601052300000|2020-09-25 16:45:00|11023|11022|11018.2|11017.2|11032.7|11031.7|11018|11017|2689
1601052600000|2020-09-25 16:50:00|11018.5|11017.5|11032|11031|11032.2|11031.2|11017.2|11016.2|2775
1601052900000|2020-09-25 16:55:00|11032.1|11031.1|11033.2|11032.2|11037.2|11036.2|11026.5|11025.5|2239
1601053200000|2020-09-25 17:00:00|11034|11033|11038.7|11037.7|11043.7|11042.7|11022.7|11021.7|5138
1601053500000|2020-09-25 17:05:00|11038.6|11037.6|11051.7|11050.7|11054.5|11053.5|11035|11034|4807
1601053800000|2020-09-25 17:10:00|11051.9|11050.9|11051.3|11050.3|11057.5|11056.5|11047.5|11046.5|2891
1601054100000|2020-09-25 17:15:00|11051.5|11050.5|11030|11029|11055.8|11054.8|11030|11029|3913
1601054400000|2020-09-25 17:20:00|11030.1|11029.1|11029.1|11028.1|11040.5|11039.5|11023.8|11022.8|4114
1601054700000|2020-09-25 17:25:00|11029.3|11028.3|11040.5|11039.5|11041.8|11040.8|11026.3|11025.3|2563
1601055000000|2020-09-25 17:30:00|11040.8|11039.8|11046.3|11045.3|11052.6|11051.6|11035.8|11034.8|3425
1601055300000|2020-09-25 17:35:00|11046|11045|11045.5|11044.5|11050.6|11049.6|11040.8|11039.8|3081
1601055600000|2020-09-25 17:40:00|11046.4|11045.4|11068.1|11067.1|11068.3|11067.3|11045.8|11044.8|5097
1601055900000|2020-09-25 17:45:00|11067.8|11066.8|11072|11071|11073.4|11072.4|11063.6|11062.6|3341
1601056200000|2020-09-25 17:50:00|11072.3|11071.3|11075.4|11074.4|11082|11081|11070.5|11069.5|3344
1601056500000|2020-09-25 17:55:00|11075.5|11074.5|11079|11078|11082.5|11081.5|11070.8|11069.8|2982
1601056800000|2020-09-25 18:00:00|11078.3|11077.3|11082.8|11081.8|11083.8|11082.8|11074.4|11073.4|3257
1601057100000|2020-09-25 18:05:00|11082.9|11081.9|11093.1|11092.1|11099.9|11098.9|11081.5|11080.5|4847
1601057400000|2020-09-25 18:10:00|11094.5|11093.5|11083|11082|11095.4|11094.4|11080.3|11079.3|3195
1601057700000|2020-09-25 18:15:00|11082.8|11081.8|11107.3|11106.3|11107.3|11106.3|11082.3|11081.3|4680
1601058000000|2020-09-25 18:20:00|11107.5|11106.5|11105.3|11104.3|11111.5|11110.5|11094|11093|3834
1601058300000|2020-09-25 18:25:00|11105|11104|11101.8|11100.8|11107.3|11106.3|11099|11098|3224
1601058600000|2020-09-25 18:30:00|11102|11101|11093|11092|11103.3|11102.3|11088.8|11087.8|3525
1601058900000|2020-09-25 18:35:00|11092.9|11091.9|11106.3|11105.3|11109.4|11108.4|11092.3|11091.3|2837
1601059200000|2020-09-25 18:40:00|11106.4|11105.4|11097.3|11096.3|11110|11109|11089.3|11088.3|3580
1601059500000|2020-09-25 18:45:00|11097.8|11096.8|11106.4|11105.4|11113.8|11112.8|11097.8|11096.8|3316
1601059800000|2020-09-25 18:50:00|11106.3|11105.3|11125.5|11124.5|11128|11127|11106|11105|5230
1601060100000|2020-09-25 18:55:00|11125.3|11124.3|11122.8|11121.8|11126.8|11125.8|11114|11113|3615
1601060400000|2020-09-25 19:00:00|11122.9|11121.9|11135.6|11134.6|11144|11143|11118.3|11117.3|6575
1601060700000|2020-09-25 19:05:00|11135.5|11134.5|11155.5|11154.5|11158.8|11157.8|11133|11132|4824
1601061000000|2020-09-25 19:10:00|11154.6|11153.6|11151.5|11150.5|11164.5|11163.5|11145.8|11144.8|6477
1601061300000|2020-09-25 19:15:00|11152.3|11151.3|11172.3|11171.3|11174.5|11173.5|11152|11151|5534
1601061600000|2020-09-25 19:20:00|11171.1|11170.1|11169.4|11168.4|11180.4|11179.4|11161.9|11160.9|6762
1601061900000|2020-09-25 19:25:00|11170.9|11169.9|11159.4|11158.4|11173.9|11172.9|11154.9|11153.9|4021
1601062200000|2020-09-25 19:30:00|11159.2|11158.2|11144.1|11143.1|11162.6|11161.6|11141.6|11140.6|6901
1601062500000|2020-09-25 19:35:00|11144.4|11143.4|11139.4|11138.4|11157.4|11156.4|11136.4|11135.4|5644
1601062800000|2020-09-25 19:40:00|11140|11139|11155.9|11154.9|11157|11156|11134.9|11133.9|4623
1601063100000|2020-09-25 19:45:00|11153.7|11152.7|11158.1|11157.1|11158.9|11157.9|11139.1|11138.1|4656
1601063400000|2020-09-25 19:50:00|11145.5|11144.5|11155.4|11154.4|11156.4|11155.4|11139.4|11138.4|6923
1601063700000|2020-09-25 19:55:00|11154.6|11153.6|11149.5|11148.5|11160.1|11159.1|11146.7|11145.7|11432
1601064000000|2020-09-25 20:00:00|11150|11148|11152|11150|11155|11153|11140.2|11138.2|5209
1601064300000|2020-09-25 20:05:00|11152.1|11150.1|11148|11146|11159.6|11157.6|11145.4|11143.4|2346
1601064600000|2020-09-25 20:10:00|11146.9|11144.9|11152.3|11147.3|11156.5|11154.5|11145.7|11143.7|1964
1601064900000|2020-09-25 20:15:00|11152.2|11147.2|11153.2|11148.2|11153.8|11148.8|11152.1|11147.1|3
1601065200000|2020-09-25 20:20:00|11152.9|11147.9|11153.9|11148.9|11154.2|11149.2|11152.4|11147.4|0
1601065500000|2020-09-25 20:25:00|11154.5|11149.5|11158.3|11153.3|11158.4|11153.4|11153.9|11148.9|0
1601065800000|2020-09-25 20:30:00|11152.4|11150.4|11154.9|11152.9|11156.4|11154.4|11152.1|11150.1|451
1601066100000|2020-09-25 20:35:00|11155.9|11153.9|11157.6|11155.6|11159.1|11157.1|11154.9|11152.9|229
1601066400000|2020-09-25 20:40:00|11157.9|11155.9|11153.9|11151.9|11160.6|11158.6|11153.6|11151.6|267
1601066700000|2020-09-25 20:45:00|11154.6|11152.6|11149.9|11147.9|11156.6|11154.6|11146.9|11144.9|436
1601067000000|2020-09-25 20:50:00|11150.1|11148.1|11149.1|11147.1|11151.9|11149.9|11145.9|11143.9|255
1601067300000|2020-09-25 20:55:00|11149.6|11147.6|11148|11143|11149.6|11147.6|11143.9|11141.9|178
1601244000000|2020-09-27 22:00:00|11176.6|11174.6|11186.4|11184.4|11195.2|11193.2|11175.4|11173.4|1580
1601244300000|2020-09-27 22:05:00|11187|11185|11189.7|11187.7|11191.9|11189.9|11185.5|11183.5|392
1601244600000|2020-09-27 22:10:00|11189.9|11187.9|11192|11190|11192.5|11190.5|11188.1|11186.1|453
1601244900000|2020-09-27 22:15:00|11191.6|11189.6|11189.4|11187.4|11193.5|11191.5|11188.4|11186.4|377
1601245200000|2020-09-27 22:20:00|11190.1|11188.1|11190.6|11188.6|11192.5|11190.5|11189.4|11187.4|138
1601245500000|2020-09-27 22:25:00|11190.9|11188.9|11187.9|11185.9|11191.4|11189.4|11184.4|11182.4|495
1601245800000|2020-09-27 22:30:00|11187.6|11185.6|11182.5|11180.5|11192.5|11190.5|11181.5|11179.5|597
1601246100000|2020-09-27 22:35:00|11182.1|11180.1|11181.1|11179.1|11182.5|11180.5|11175.6|11173.6|346
1601246400000|2020-09-27 22:40:00|11181|11179|11192.9|11190.9|11193|11191|11176|11174|354
1601246700000|2020-09-27 22:45:00|11193|11191|11191|11189|11193.5|11191.5|11189.7|11187.7|415
1601247000000|2020-09-27 22:50:00|11191.6|11189.6|11188.2|11186.2|11194|11192|11186.9|11184.9|286
1601247300000|2020-09-27 22:55:00|11188.4|11186.4|11184.1|11182.1|11188.9|11186.9|11180.9|11178.9|212
1601247600000|2020-09-27 23:00:00|11185.6|11183.6|11180.2|11178.2|11187.5|11185.5|11178.5|11176.5|229
1601247900000|2020-09-27 23:05:00|11180.1|11178.1|11179.6|11177.6|11184.5|11182.5|11177.4|11175.4|201
1601248200000|2020-09-27 23:10:00|11179.2|11177.2|11178.2|11176.2|11179.4|11177.4|11177.2|11175.2|111
1601248500000|2020-09-27 23:15:00|11178.5|11176.5|11176.4|11174.4|11184.5|11182.5|11175|11173|255
1601248800000|2020-09-27 23:20:00|11176.5|11174.5|11171.4|11169.4|11177|11175|11164.4|11162.4|443
1601249100000|2020-09-27 23:25:00|11170.7|11168.7|11171.5|11169.5|11175.4|11173.4|11169|11167|194
1601249400000|2020-09-27 23:30:00|11171.2|11169.2|11173.4|11171.4|11174.6|11172.6|11166.2|11164.2|180
1601249700000|2020-09-27 23:35:00|11173.6|11171.6|11179.4|11177.4|11183.5|11181.5|11170.4|11168.4|329
1601250000000|2020-09-27 23:40:00|11179.9|11177.9|11180.1|11178.1|11184.6|11182.6|11177.5|11175.5|213
1601250300000|2020-09-27 23:45:00|11180.4|11178.4|11180.5|11178.5|11181.6|11179.6|11175.1|11173.1|178
1601250600000|2020-09-27 23:50:00|11180.7|11178.7|11181.5|11179.5|11186.1|11184.1|11180.7|11178.7|225
1601250900000|2020-09-27 23:55:00|11181.4|11179.4|11173.6|11171.6|11183.6|11181.6|11170.9|11168.9|306
1601251200000|2020-09-28 00:00:00|11173.5|11171.5|11172.1|11170.1|11179.5|11177.5|11171|11169|262
1601251500000|2020-09-28 00:05:00|11172.2|11170.2|11169.7|11167.7|11174.4|11172.4|11168.5|11166.5|195
1601251800000|2020-09-28 00:10:00|11170.2|11168.2|11158.4|11156.4|11178|11176|11158.1|11156.1|881
1601252100000|2020-09-28 00:15:00|11158.1|11156.1|11160.9|11158.9|11169.2|11167.2|11155.6|11153.6|521
1601252400000|2020-09-28 00:20:00|11161|11159|11169|11167|11171.5|11169.5|11157.5|11155.5|368
1601252700000|2020-09-28 00:25:00|11169.1|11167.1|11167.1|11165.1|11170.7|11168.7|11161.7|11159.7|300
1601253000000|2020-09-28 00:30:00|11167.6|11165.6|11161.1|11159.1|11169.2|11167.2|11156.2|11154.2|522
1601253300000|2020-09-28 00:35:00|11160.6|11158.6|11166.9|11164.9|11168.5|11166.5|11156.1|11154.1|1700
1601253600000|2020-09-28 00:40:00|11166.7|11164.7|11179.5|11177.5|11181|11179|11162.4|11160.4|1076
1601253900000|2020-09-28 00:45:00|11178.7|11176.7|11173.2|11171.2|11178.7|11176.7|11173.2|11171.2|217
1601254200000|2020-09-28 00:50:00|11172.5|11170.5|11173.6|11171.6|11179|11177|11169.5|11167.5|291
1601254500000|2020-09-28 00:55:00|11174|11172|11162.7|11160.7|11176.2|11174.2|11161.2|11159.2|394
1601254800000|2020-09-28 01:00:00|11162.9|11160.9|11164.5|11162.5|11172.9|11170.9|11160.4|11158.4|558
1601255100000|2020-09-28 01:05:00|11164.4|11162.4|11178.2|11176.2|11178.7|11176.7|11161.6|11159.6|535
1601255400000|2020-09-28 01:10:00|11178.4|11176.4|11176.2|11174.2|11182.1|11180.1|11174.4|11172.4|417
1601255700000|2020-09-28 01:15:00|11175.9|11173.9|11183.4|11181.4|11184.9|11182.9|11175.9|11173.9|427
1601256000000|2020-09-28 01:20:00|11184|11182|11185.4|11183.4|11186.9|11184.9|11181.4|11179.4|344
1601256300000|2020-09-28 01:25:00|11184.9|11182.9|11185.5|11183.5|11187.1|11185.1|11181.5|11179.5|191
1601256600000|2020-09-28 01:30:00|11185.9|11183.9|11178.1|11176.1|11187.2|11185.2|11175.9|11173.9|365
1601256900000|2020-09-28 01:35:00|11177.9|11175.9|11183.2|11181.2|11183.6|11181.6|11172.5|11170.5|351
1601257200000|2020-09-28 01:40:00|11183.5|11181.5|11186.9|11184.9|11189.1|11187.1|11178.9|11176.9|756
1601257500000|2020-09-28 01:45:00|11187|11185|11192.2|11190.2|11192.5|11190.5|11183.1|11181.1|654
1601257800000|2020-09-28 01:50:00|11192.1|11190.1|11200.6|11198.6|11204.6|11202.6|11192.1|11190.1|1601
1601258100000|2020-09-28 01:55:00|11200.7|11198.7|11203.1|11201.1|11204.7|11202.7|11194.6|11192.6|959
1601258400000|2020-09-28 02:00:00|11203.2|11201.2|11199.4|11197.4|11205.7|11203.7|11198.2|11196.2|515
1601258700000|2020-09-28 02:05:00|11199.5|11197.5|11200.5|11198.5|11203.1|11201.1|11198.6|11196.6|265
1601259000000|2020-09-28 02:10:00|11199.9|11197.9|11196.2|11194.2|11202.2|11200.2|11196|11194|288
1601259300000|2020-09-28 02:15:00|11196.1|11194.1|11204|11202|11205.1|11203.1|11195.9|11193.9|641
1601259600000|2020-09-28 02:20:00|11203.6|11201.6|11202.2|11200.2|11205.2|11203.2|11200.1|11198.1|206
1601259900000|2020-09-28 02:25:00|11202.1|11200.1|11198.7|11196.7|11203.7|11201.7|11197|11195|545
1601260200000|2020-09-28 02:30:00|11198.9|11196.9|11190.7|11188.7|11199.2|11197.2|11189|11187|877
1601260500000|2020-09-28 02:35:00|11190.9|11188.9|11191.4|11189.4|11195.6|11193.6|11189.4|11187.4|214
1601260800000|2020-09-28 02:40:00|11191.7|11189.7|11191.6|11189.6|11192.9|11190.9|11189|11187|185
1601261100000|2020-09-28 02:45:00|11191.2|11189.2|11192.5|11190.5|11194|11192|11191.2|11189.2|131
1601261400000|2020-09-28 02:50:00|11192.6|11190.6|11191.5|11189.5|11192.6|11190.6|11184.7|11182.7|318
1601261700000|2020-09-28 02:55:00|11191.6|11189.6|11188.5|11186.5|11195.9|11193.9|11187.2|11185.2|824
1601262000000|2020-09-28 03:00:00|11188.4|11186.4|11185.6|11183.6|11190.2|11188.2|11185|11183|246
1601262300000|2020-09-28 03:05:00|11185.4|11183.4|11182.4|11180.4|11185.4|11183.4|11180.6|11178.6|318
1601262600000|2020-09-28 03:10:00|11182.2|11180.2|11188.9|11186.9|11190.7|11188.7|11182|11180|426
1601262900000|2020-09-28 03:15:00|11188.7|11186.7|11186.2|11184.2|11190.6|11188.6|11185.6|11183.6|206
1601263200000|2020-09-28 03:20:00|11186.1|11184.1|11186|11184|11188.4|11186.4|11182.5|11180.5|167
1601263500000|2020-09-28 03:25:00|11185.6|11183.6|11184.7|11182.7|11188.2|11186.2|11183.5|11181.5|236
1601263800000|2020-09-28 03:30:00|11184.6|11182.6|11191.2|11189.2|11192.2|11190.2|11183.5|11181.5|170
1601264100000|2020-09-28 03:35:00|11189.4|11187.4|11188|11186|11194.5|11192.5|11186.2|11184.2|582
1601264400000|2020-09-28 03:40:00|11188.1|11186.1|11191.9|11189.9|11192.2|11190.2|11188.1|11186.1|109
1601264700000|2020-09-28 03:45:00|11192|11190|11195.4|11193.4|11198.1|11196.1|11191.7|11189.7|237
1601265000000|2020-09-28 03:50:00|11195.2|11193.2|11197|11195|11201|11199|11195|11193|208
1601265300000|2020-09-28 03:55:00|11196.6|11194.6|11192.9|11190.9|11197.9|11195.9|11192.9|11190.9|140
1601265600000|2020-09-28 04:00:00|11192.7|11190.7|11194.6|11192.6|11196.1|11194.1|11192.7|11190.7|139
1601265900000|2020-09-28 04:05:00|11195.2|11193.2|11196.7|11194.7|11198.2|11196.2|11195|11193|96
1601266200000|2020-09-28 04:10:00|11196.9|11194.9|11196.2|11194.2|11197.4|11195.4|11194.7|11192.7|87
1601266500000|2020-09-28 04:15:00|11195.5|11193.5|11196.4|11194.4|11197.5|11195.5|11194|11192|103
1601266800000|2020-09-28 04:20:00|11196.7|11194.7|11200.4|11198.4|11200.5|11198.5|11196.2|11194.2|110
1601267100000|2020-09-28 04:25:00|11200.5|11198.5|11200.5|11198.5|11202|11200|11197.9|11195.9|163
1601267400000|2020-09-28 04:30:00|11200.4|11198.4|11193.1|11191.1|11200.5|11198.5|11188|11186|538
1601267700000|2020-09-28 04:35:00|11193|11191|11190.5|11188.5|11193|11191|11188|11186|443
1601268000000|2020-09-28 04:40:00|11190.6|11188.6|11193.5|11191.5|11193.5|11191.5|11190.1|11188.1|76
1601268300000|2020-09-28 04:45:00|11193.2|11191.2|11195.9|11193.9|11197.5|11195.5|11192.7|11190.7|145
1601268600000|2020-09-28 04:50:00|11196.1|11194.1|11198|11196|11199.2|11197.2|11193.1|11191.1|202
1601268900000|2020-09-28 04:55:00|11198.1|11196.1|11196|11194|11199.2|11197.2|11195.2|11193.2|124
1601269200000|2020-09-28 05:00:00|11196.1|11194.1|11197.2|11195.2|11200.6|11198.6|11196.1|11194.1|205
1601269500000|2020-09-28 05:05:00|11196.7|11194.7|11199.9|11197.9|11201|11199|11196.7|11194.7|152
1601269800000|2020-09-28 05:10:00|11200.2|11198.2|11203.4|11201.4|11203.9|11201.9|11199.6|11197.6|275
1601270100000|2020-09-28 05:15:00|11202.9|11200.9|11206.7|11204.7|11207.1|11205.1|11202.9|11200.9|586
1601270400000|2020-09-28 05:20:00|11207|11205|11211.6|11209.6|11212.6|11210.6|11206.6|11204.6|889
1601270700000|2020-09-28 05:25:00|11212|11210|11213.4|11211.4|11213.6|11211.6|11209.5|11207.5|584
1601271000000|2020-09-28 05:30:00|11213.2|11211.2|11210.9|11208.9|11213.2|11211.2|11208.7|11206.7|429
1601271300000|2020-09-28 05:35:00|11211|11209|11209.1|11207.1|11212.7|11210.7|11207.9|11205.9|269
1601271600000|2020-09-28 05:40:00|11209.5|11207.5|11214.4|11212.4|11216.2|11214.2|11206.5|11204.5|970
1601271900000|2020-09-28 05:45:00|11214.2|11212.2|11214.9|11212.9|11216.9|11214.9|11211.6|11209.6|920
1601272200000|2020-09-28 05:50:00|11215|11213|11217.4|11215.4|11218.5|11216.5|11212.7|11210.7|517
1601272500000|2020-09-28 05:55:00|11217.2|11215.2|11221.1|11219.1|11221.7|11219.7|11216.9|11214.9|652
1601272800000|2020-09-28 06:00:00|11222.1|11220.1|11217.9|11215.9|11222.6|11220.6|11212.7|11210.7|868
1601273100000|2020-09-28 06:05:00|11217.7|11215.7|11217.1|11215.1|11218.2|11216.2|11211.1|11209.1|623
1601273400000|2020-09-28 06:10:00|11217.6|11215.6|11218.5|11216.5|11223|11221|11215.6|11213.6|415
1601273700000|2020-09-28 06:15:00|11218.6|11216.6|11221.9|11219.9|11225.6|11223.6|11218|11216|500
1601274000000|2020-09-28 06:20:00|11222|11220|11229|11227|11229.6|11227.6|11222|11220|553
1601274300000|2020-09-28 06:25:00|11228.9|11226.9|11231.6|11229.6|11231.7|11229.7|11226.2|11224.2|565
1601274600000|2020-09-28 06:30:00|11231.7|11229.7|11219|11217|11232|11230|11218.5|11216.5|642
1601274900000|2020-09-28 06:35:00|11219.2|11217.2|11219.1|11217.1|11221|11219|11214.7|11212.7|452
1601275200000|2020-09-28 06:40:00|11217.7|11215.7|11218.9|11216.9|11220.4|11218.4|11215.2|11213.2|275
1601275500000|2020-09-28 06:45:00|11217.6|11215.6|11227.7|11225.7|11228.5|11226.5|11215.6|11213.6|427
1601275800000|2020-09-28 06:50:00|11227.6|11225.6|11227.1|11225.1|11233|11231|11225|11223|488
1601276100000|2020-09-28 06:55:00|11227.5|11225.5|11220.4|11218.4|11228.7|11226.7|11219.6|11217.6|461
1601276400000|2020-09-28 07:00:00|11220.1|11218.1|11231.7|11229.7|11232.4|11230.4|11219.9|11217.9|1292
1601276700000|2020-09-28 07:05:00|11231.6|11229.6|11224.5|11222.5|11234.5|11232.5|11223.2|11221.2|1310
1601277000000|2020-09-28 07:10:00|11225.1|11223.1|11228.7|11226.7|11234.7|11232.7|11224|11222|905
1601277300000|2020-09-28 07:15:00|11229|11227|11227.2|11225.2|11232.5|11230.5|11223.5|11221.5|695
1601277600000|2020-09-28 07:20:00|11226.9|11224.9|11231.1|11229.1|11231.7|11229.7|11222.1|11220.1|638
1601277900000|2020-09-28 07:25:00|11231.2|11229.2|11231.1|11229.1|11233.5|11231.5|11229.2|11227.2|563
1601278200000|2020-09-28 07:30:00|11231.5|11229.5|11233.5|11231.5|11234.1|11232.1|11230.5|11228.5|423
1601278500000|2020-09-28 07:35:00|11233.9|11231.9|11240.9|11238.9|11242.1|11240.1|11233.5|11231.5|884
1601278800000|2020-09-28 07:40:00|11241.4|11239.4|11238.1|11236.1|11242.2|11240.2|11236.6|11234.6|400
1601279100000|2020-09-28 07:45:00|11238|11236|11243.6|11241.6|11243.7|11241.7|11237.5|11235.5|453
1601279400000|2020-09-28 07:50:00|11243.7|11241.7|11252.6|11250.6|11252.7|11250.7|11243|11241|1054
1601279700000|2020-09-28 07:55:00|11253|11251|11252.2|11250.2|11253.5|11251.5|11245|11243|589
1601280000000|2020-09-28 08:00:00|11250.5|11248.5|11238.4|11236.4|11250.5|11248.5|11237.9|11235.9|809
1601280300000|2020-09-28 08:05:00|11238.5|11236.5|11262|11260|11262.1|11260.1|11238.5|11236.5|1108
1601280600000|2020-09-28 08:10:00|11262.1|11260.1|11268.7|11266.7|11274.2|11272.2|11261.7|11259.7|1157
1601280900000|2020-09-28 08:15:00|11268.5|11266.5|11271.9|11269.9|11276.5|11274.5|11267.5|11265.5|658
1601281200000|2020-09-28 08:20:00|11271.7|11269.7|11262.7|11260.7|11272.5|11270.5|11260.9|11258.9|570
1601281500000|2020-09-28 08:25:00|11261.9|11259.9|11268.6|11266.6|11275.4|11273.4|11261.9|11259.9|510
1601281800000|2020-09-28 08:30:00|11268.5|11266.5|11287.1|11285.1|11290.6|11288.6|11266.4|11264.4|1274
1601282100000|2020-09-28 08:35:00|11287|11285|11285.1|11283.1|11287|11285|11279.9|11277.9|506
1601282400000|2020-09-28 08:40:00|11285.2|11283.2|11278|11276|11285.2|11283.2|11277.6|11275.6|379
1601282700000|2020-09-28 08:45:00|11277.9|11275.9|11274.4|11272.4|11282.1|11280.1|11272|11270|567
1601283000000|2020-09-28 08:50:00|11274|11272|11267.7|11265.7|11277.1|11275.1|11267.6|11265.6|498
1601283300000|2020-09-28 08:55:00|11267.6|11265.6|11266.7|11264.7|11272.5|11270.5|11261.4|11259.4|614
1601283600000|2020-09-28 09:00:00|11266.9|11264.9|11268.5|11266.5|11276.2|11274.2|11265.9|11263.9|534
1601283900000|2020-09-28 09:05:00|11268|11266|11276.9|11274.9|11280.6|11278.6|11268|11266|398
1601284200000|2020-09-28 09:10:00|11275.4|11273.4|11276.9|11274.9|11278.5|11276.5|11268.7|11266.7|369
1601284500000|2020-09-28 09:15:00|11276.7|11274.7|11277.4|11275.4|11283.1|11281.1|11276.6|11274.6|417
1601284800000|2020-09-28 09:20:00|11279.2|11277.2|11279.7|11277.7|11285.9|11283.9|11277.5|11275.5|517
1601285100000|2020-09-28 09:25:00|11280.1|11278.1|11281|11279|11283.5|11281.5|11272.7|11270.7|346
1601285400000|2020-09-28 09:30:00|11280.9|11278.9|11287.9|11285.9|11294.5|11292.5|11279.2|11277.2|668
1601285700000|2020-09-28 09:35:00|11287.7|11285.7|11282.4|11280.4|11287.7|11285.7|11279.2|11277.2|511
1601286000000|2020-09-28 09:40:00|11282.5|11280.5|11287|11285|11289.9|11287.9|11280.2|11278.2|437
1601286300000|2020-09-28 09:45:00|11287.2|11285.2|11288|11286|11290.5|11288.5|11283.2|11281.2|296
1601286600000|2020-09-28 09:50:00|11287.9|11285.9|11290.9|11288.9|11291.7|11289.7|11286|11284|344
1601286900000|2020-09-28 09:55:00|11291.1|11289.1|11285.5|11283.5|11292.7|11290.7|11281.1|11279.1|380
1601287200000|2020-09-28 10:00:00|11285.4|11283.4|11310.4|11308.4|11311.7|11309.7|11279.7|11277.7|1016
1601287500000|2020-09-28 10:05:00|11310.1|11308.1|11322.6|11320.6|11326|11324|11306.9|11304.9|1581
1601287800000|2020-09-28 10:10:00|11323.1|11321.1|11326.9|11324.9|11331.1|11329.1|11321.7|11319.7|1126
1601288100000|2020-09-28 10:15:00|11326.7|11324.7|11345.1|11343.1|11348.4|11346.4|11325|11323|1746
1601288400000|2020-09-28 10:20:00|11345|11343|11338.4|11336.4|11347.7|11345.7|11334.4|11332.4|1087
1601288700000|2020-09-28 10:25:00|11338.6|11336.6|11339.7|11337.7|11344.5|11342.5|11331.1|11329.1|907
1601289000000|2020-09-28 10:30:00|11339.6|11337.6|11343|11341|11347.7|11345.7|11334.1|11332.1|909
1601289300000|2020-09-28 10:35:00|11342.9|11340.9|11340.2|11338.2|11345.1|11343.1|11334.5|11332.5|955
1601289600000|2020-09-28 10:40:00|11340.1|11338.1|11334.1|11332.1|11351.9|11349.9|11332.7|11330.7|1160
1601289900000|2020-09-28 10:45:00|11334|11332|11344.9|11342.9|11345.4|11343.4|11331.1|11329.1|811
1601290200000|2020-09-28 10:50:00|11345.4|11343.4|11343.5|11341.5|11350.6|11348.6|11336.7|11334.7|750
1601290500000|2020-09-28 10:55:00|11343.7|11341.7|11336.6|11334.6|11346.9|11344.9|11333.2|11331.2|845
1601290800000|2020-09-28 11:00:00|11336.7|11334.7|11326.4|11324.4|11338.5|11336.5|11322.2|11320.2|1599
1601291100000|2020-09-28 11:05:00|11326.7|11324.7|11324.7|11322.7|11332.7|11330.7|11324.1|11322.1|595
1601291400000|2020-09-28 11:10:00|11324.6|11322.6|11329.4|11327.4|11331|11329|11324.5|11322.5|416
1601291700000|2020-09-28 11:15:00|11328.7|11326.7|11326.9|11324.9|11338.5|11336.5|11318|11316|1064
1601292000000|2020-09-28 11:20:00|11326.7|11324.7|11335|11333|11348.4|11346.4|11326.1|11324.1|1297
1601292300000|2020-09-28 11:25:00|11335.1|11333.1|11334.5|11332.5|11341|11339|11330.9|11328.9|614
1601292600000|2020-09-28 11:30:00|11334.6|11332.6|11342.5|11340.5|11343.4|11341.4|11333|11331|613
1601292900000|2020-09-28 11:35:00|11342.4|11340.4|11339.4|11337.4|11343|11341|11337|11335|517
1601293200000|2020-09-28 11:40:00|11339.2|11337.2|11343.6|11341.6|11345.2|11343.2|11336.6|11334.6|490
1601293500000|2020-09-28 11:45:00|11343.5|11341.5|11341.4|11339.4|11344.6|11342.6|11337.4|11335.4|484
1601293800000|2020-09-28 11:50:00|11341.7|11339.7|11334.5|11332.5|11342.1|11340.1|11332.1|11330.1|716
1601294100000|2020-09-28 11:55:00|11334.4|11332.4|11356.6|11354.6|11358.5|11356.5|11332.6|11330.6|1524
1601294400000|2020-09-28 12:00:00|11356.7|11354.7|11354.6|11352.6|11358.1|11356.1|11348.4|11346.4|1067
1601294700000|2020-09-28 12:05:00|11354.4|11352.4|11370.4|11368.4|11376.7|11374.7|11354.4|11352.4|2898
1601295000000|2020-09-28 12:10:00|11370.2|11368.2|11366.7|11364.7|11371.4|11369.4|11363.7|11361.7|1229
1601295300000|2020-09-28 12:15:00|11367|11365|11371.9|11369.9|11372.5|11370.5|11363.2|11361.2|1058
1601295600000|2020-09-28 12:20:00|11372.5|11370.5|11373.5|11371.5|11380|11378|11370.1|11368.1|3102
1601295900000|2020-09-28 12:25:00|11373.4|11371.4|11367.5|11365.5|11373.9|11371.9|11365.2|11363.2|1120
1601296200000|2020-09-28 12:30:00|11367.7|11365.7|11376.6|11374.6|11379.5|11377.5|11367.7|11365.7|2599
1601296500000|2020-09-28 12:35:00|11377.5|11375.5|11360.2|11358.2|11378.1|11376.1|11358.7|11356.7|1448
1601296800000|2020-09-28 12:40:00|11360.1|11358.1|11361.6|11359.6|11365.6|11363.6|11355.6|11353.6|1274
1601297100000|2020-09-28 12:45:00|11361.7|11359.7|11355.4|11353.4|11363.2|11361.2|11353.7|11351.7|936
1601297400000|2020-09-28 12:50:00|11355.6|11353.6|11366.9|11364.9|11367.4|11365.4|11355.5|11353.5|1156
1601297700000|2020-09-28 12:55:00|11367|11365|11358.6|11356.6|11367.2|11365.2|11357.9|11355.9|675
1601298000000|2020-09-28 13:00:00|11358.5|11356.5|11357.5|11355.5|11366.7|11364.7|11355.7|11353.7|1462
1601298300000|2020-09-28 13:05:00|11356.9|11354.9|11360.9|11358.9|11361.4|11359.4|11355.2|11353.2|1119
1601298600000|2020-09-28 13:10:00|11360.5|11358.5|11352.2|11350.2|11365.4|11363.4|11350.2|11348.2|1628
1601298900000|2020-09-28 13:15:00|11352.4|11350.4|11353.9|11351.9|11357|11355|11349.1|11347.1|2885
1601299200000|2020-09-28 13:20:00|11353.7|11351.7|11361.6|11359.6|11366.9|11364.9|11353.5|11351.5|4865
1601299500000|2020-09-28 13:25:00|11361.4|11359.4|11356.6|11354.6|11361.4|11359.4|11350.2|11348.2|2501
1601299800000|2020-09-28 13:30:00|11356.1|11355.1|11326.2|11325.2|11356.1|11355.1|11317.2|11316.2|14786
1601300100000|2020-09-28 13:35:00|11326.5|11325.5|11316.4|11315.4|11336.1|11335.1|11297.2|11296.2|11441
1601300400000|2020-09-28 13:40:00|11316.6|11315.6|11303.1|11302.1|11342.4|11341.4|11298.4|11297.4|9685
1601300700000|2020-09-28 13:45:00|11303.4|11302.4|11280.6|11279.6|11321.4|11320.4|11277.4|11276.4|10142
1601301000000|2020-09-28 13:50:00|11280.2|11279.2|11272.6|11271.6|11289.9|11288.9|11266.1|11265.1|9630
1601301300000|2020-09-28 13:55:00|11271.7|11270.7|11287.4|11286.4|11293.2|11292.2|11266.2|11265.2|5713
1601301600000|2020-09-28 14:00:00|11287.5|11286.5|11294.7|11293.7|11298.7|11297.7|11271.2|11270.2|6687
1601301900000|2020-09-28 14:05:00|11294.5|11293.5|11264.6|11263.6|11299.5|11298.5|11257.4|11256.4|7302
1601302200000|2020-09-28 14:10:00|11264.1|11263.1|11300.3|11299.3|11301.2|11300.2|11263.3|11262.3|6672
1601302500000|2020-09-28 14:15:00|11300.6|11299.6|11319.2|11318.2|11322.6|11321.6|11300.6|11299.6|6841
1601302800000|2020-09-28 14:20:00|11319.1|11318.1|11315.6|11314.6|11328.7|11327.7|11309.8|11308.8|7007
1601303100000|2020-09-28 14:25:00|11315.8|11314.8|11309.6|11308.6|11325.8|11324.8|11308.8|11307.8|6192
1601303400000|2020-09-28 14:30:00|11309.7|11308.7|11311.6|11310.6|11328.8|11327.8|11297.9|11296.9|8207
1601303700000|2020-09-28 14:35:00|11311.9|11310.9|11287.7|11286.7|11315.8|11314.8|11283.1|11282.1|6287
1601304000000|2020-09-28 14:40:00|11288.3|11287.3|11287.3|11286.3|11299.1|11298.1|11272.6|11271.6|6194
1601304300000|2020-09-28 14:45:00|11288.1|11287.1|11276.1|11275.1|11298.1|11297.1|11268.6|11267.6|5984
1601304600000|2020-09-28 14:50:00|11275.7|11274.7|11253.3|11252.3|11278.9|11277.9|11249.3|11248.3|6384
1601304900000|2020-09-28 14:55:00|11253.8|11252.8|11254.1|11253.1|11266.3|11265.3|11250.6|11249.6|5632
1601305200000|2020-09-28 15:00:00|11254.8|11253.8|11275.3|11274.3|11283.8|11282.8|11251.8|11250.8|6609
1601305500000|2020-09-28 15:05:00|11274.7|11273.7|11296.2|11295.2|11300.8|11299.8|11271.6|11270.6|4375
1601305800000|2020-09-28 15:10:00|11296.4|11295.4|11305.3|11304.3|11306.3|11305.3|11286.4|11285.4|5197
1601306100000|2020-09-28 15:15:00|11306.1|11305.1|11299.1|11298.1|11311.1|11310.1|11292.1|11291.1|4374
1601306400000|2020-09-28 15:20:00|11299.3|11298.3|11310.7|11309.7|11311.3|11310.3|11278.3|11277.3|5475
1601306700000|2020-09-28 15:25:00|11310.8|11309.8|11303.8|11302.8|11313.3|11312.3|11288.8|11287.8|4482
1601307000000|2020-09-28 15:30:00|11304.1|11303.1|11296.3|11295.3|11308.6|11307.6|11289.6|11288.6|4100
1601307300000|2020-09-28 15:35:00|11296.1|11295.1|11317.6|11316.6|11318.7|11317.7|11291.6|11290.6|4284
1601307600000|2020-09-28 15:40:00|11317.1|11316.1|11298.6|11297.6|11318.1|11317.1|11285.1|11284.1|4819
1601307900000|2020-09-28 15:45:00|11299.1|11298.1|11286.2|11285.2|11301.8|11300.8|11276.1|11275.1|4909
1601308200000|2020-09-28 15:50:00|11286.3|11285.3|11289.8|11288.8|11300.7|11299.7|11280.6|11279.6|5499
1601308500000|2020-09-28 15:55:00|11289.9|11288.9|11278.7|11277.7|11293.1|11292.1|11268.2|11267.2|3829
1601308800000|2020-09-28 16:00:00|11280.3|11279.3|11262.1|11261.1|11280.3|11279.3|11256.8|11255.8|3762
1601309100000|2020-09-28 16:05:00|11261.1|11260.1|11269.3|11268.3|11271.7|11270.7|11255.3|11254.3|4215
1601309400000|2020-09-28 16:10:00|11269.2|11268.2|11268.3|11267.3|11271.8|11270.8|11258.3|11257.3|3551
1601309700000|2020-09-28 16:15:00|11268.4|11267.4|11248.8|11247.8|11276.8|11275.8|11243.2|11242.2|4941
1601310000000|2020-09-28 16:20:00|11249.1|11248.1|11251.1|11250.1|11256.4|11255.4|11240.3|11239.3|3623
1601310300000|2020-09-28 16:25:00|11250.8|11249.8|11258.8|11257.8|11260.1|11259.1|11243.6|11242.6|2676
1601310600000|2020-09-28 16:30:00|11258.6|11257.6|11270.1|11269.1|11270.8|11269.8|11247.1|11246.1|3427
1601310900000|2020-09-28 16:35:00|11269.8|11268.8|11266.6|11265.6|11271.3|11270.3|11261.1|11260.1|3015
1601311200000|2020-09-28 16:40:00|11266.8|11265.8|11279.8|11278.8|11280.9|11279.9|11266.8|11265.8|3456
1601311500000|2020-09-28 16:45:00|11279.5|11278.5|11283.8|11282.8|11290.9|11289.9|11279.4|11278.4|3322
1601311800000|2020-09-28 16:50:00|11284|11283|11293.3|11292.3|11294.3|11293.3|11283.8|11282.8|2873
1601312100000|2020-09-28 16:55:00|11293|11292|11300.3|11299.3|11300.3|11299.3|11290.5|11289.5|3030
1601312400000|2020-09-28 17:00:00|11300.2|11299.2|11298|11297|11302.2|11301.2|11288.9|11287.9|4831
1601312700000|2020-09-28 17:05:00|11297.9|11296.9|11288.5|11287.5|11302.7|11301.7|11286.5|11285.5|3064
1601313000000|2020-09-28 17:10:00|11288.3|11287.3|11292.2|11291.2|11292.3|11291.3|11278.5|11277.5|4064
1601313300000|2020-09-28 17:15:00|11293.3|11292.3|11296|11295|11300.7|11299.7|11292.3|11291.3|2491
1601313600000|2020-09-28 17:20:00|11296.2|11295.2|11323.9|11322.9|11325.5|11324.5|11295.5|11294.5|5169
1601313900000|2020-09-28 17:25:00|11323.8|11322.8|11318.5|11317.5|11327.9|11326.9|11318.5|11317.5|2936
1601314200000|2020-09-28 17:30:00|11318.4|11317.4|11338|11337|11339|11338|11318.4|11317.4|5531
1601314500000|2020-09-28 17:35:00|11337.7|11336.7|11335.8|11334.8|11339.3|11338.3|11329.5|11328.5|2734
1601314800000|2020-09-28 17:40:00|11336|11335|11336.3|11335.3|11344.3|11343.3|11330.2|11329.2|3669
1601315100000|2020-09-28 17:45:00|11336.2|11335.2|11342.5|11341.5|11343.3|11342.3|11332.2|11331.2|3018
1601315400000|2020-09-28 17:50:00|11342.3|11341.3|11335.7|11334.7|11343.8|11342.8|11331.5|11330.5|2998
1601315700000|2020-09-28 17:55:00|11335.8|11334.8|11337.4|11336.4|11343.8|11342.8|11334.8|11333.8|2862
1601316000000|2020-09-28 18:00:00|11337|11336|11321|11320|11342.3|11341.3|11316.2|11315.2|5428
1601316300000|2020-09-28 18:05:00|11321.5|11320.5|11329.4|11328.4|11332|11331|11320.3|11319.3|3524
1601316600000|2020-09-28 18:10:00|11329.8|11328.8|11339.4|11338.4|11345.5|11344.5|11327|11326|4505
1601316900000|2020-09-28 18:15:00|11339.3|11338.3|11333.5|11332.5|11347.8|11346.8|11332.8|11331.8|2837
1601317200000|2020-09-28 18:20:00|11333.3|11332.3|11311.5|11310.5|11334|11333|11310|11309|4668
1601317500000|2020-09-28 18:25:00|11311.4|11310.4|11329.3|11328.3|11329.8|11328.8|11309.3|11308.3|3114
1601317800000|2020-09-28 18:30:00|11330.3|11329.3|11331|11330|11339.7|11338.7|11326.5|11325.5|2900
1601318100000|2020-09-28 18:35:00|11331.5|11330.5|11337|11336|11337.2|11336.2|11320.3|11319.3|2809
1601318400000|2020-09-28 18:40:00|11337.5|11336.5|11343.8|11342.8|11348.8|11347.8|11327.8|11326.8|3262
1601318700000|2020-09-28 18:45:00|11343.3|11342.3|11336.5|11335.5|11347.8|11346.8|11335.2|11334.2|2548
1601319000000|2020-09-28 18:50:00|11336.3|11335.3|11347.4|11346.4|11353.3|11352.3|11336.3|11335.3|3447
1601319300000|2020-09-28 18:55:00|11347|11346|11349.3|11348.3|11352.3|11351.3|11342.3|11341.3|2977
1601319600000|2020-09-28 19:00:00|11349.4|11348.4|11342.3|11341.3|11354.4|11353.4|11334.8|11333.8|4755
1601319900000|2020-09-28 19:05:00|11342.2|11341.2|11338.8|11337.8|11353.7|11352.7|11337|11336|3439
1601320200000|2020-09-28 19:10:00|11338.9|11337.9|11349.8|11348.8|11351.5|11350.5|11335.5|11334.5|3216
1601320500000|2020-09-28 19:15:00|11349.4|11348.4|11355|11354|11361|11360|11338.8|11337.8|4532
1601320800000|2020-09-28 19:20:00|11353.3|11352.3|11351.4|11350.4|11360.3|11359.3|11348.5|11347.5|3215
1601321100000|2020-09-28 19:25:00|11351.5|11350.5|11358.1|11357.1|11362|11361|11351.5|11350.5|2521
1601321400000|2020-09-28 19:30:00|11358.3|11357.3|11331.9|11330.9|11358.5|11357.5|11319|11318|6967
1601321700000|2020-09-28 19:35:00|11333.5|11332.5|11341|11340|11344.4|11343.4|11327.5|11326.5|5350
1601322000000|2020-09-28 19:40:00|11340.9|11339.9|11362.9|11361.9|11363.3|11362.3|11336.3|11335.3|5985
1601322300000|2020-09-28 19:45:00|11361.8|11360.8|11346.6|11345.6|11365|11364|11345.6|11344.6|7410
1601322600000|2020-09-28 19:50:00|11343.8|11342.8|11359.5|11358.5|11361|11360|11336.6|11335.6|10974
1601322900000|2020-09-28 19:55:00|11359.8|11358.8|11371.4|11370.4|11372.5|11371.5|11346.4|11345.4|16834
1601323200000|2020-09-28 20:00:00|11370.8|11369.8|11387.4|11385.4|11397.9|11395.9|11367.3|11365.3|9445
1601323500000|2020-09-28 20:05:00|11387.5|11385.5|11394.6|11392.6|11395.3|11393.3|11384.3|11382.3|1632
1601323800000|2020-09-28 20:10:00|11395.1|11393.1|11409.1|11404.1|11410.9|11408.9|11393.9|11391.9|3868
1601324100000|2020-09-28 20:15:00|11408.8|11403.8|11403.9|11398.9|11410.1|11405.1|11403.9|11398.9|2
1601324400000|2020-09-28 20:20:00|11404|11399|11404.2|11399.2|11405.4|11400.4|11403.6|11398.6|0
1601324700000|2020-09-28 20:25:00|11403.8|11398.8|11401.8|11396.8|11404.2|11399.2|11401.8|11396.8|0
1601325000000|2020-09-28 20:30:00|11402.3|11397.3|11407.6|11405.6|11408.4|11406.4|11401.9|11397.3|698
1601325300000|2020-09-28 20:35:00|11407.9|11405.9|11409.1|11407.1|11410.1|11408.1|11405.1|11403.1|329
1601325600000|2020-09-28 20:40:00|11408.9|11406.9|11414.9|11412.9|11416.1|11414.1|11408.1|11406.1|499
1601325900000|2020-09-28 20:45:00|11414.6|11412.6|11411.6|11409.6|11415.6|11413.6|11409.4|11407.4|442
1601326200000|2020-09-28 20:50:00|11411.1|11409.1|11407.6|11405.6|11411.6|11409.6|11407.6|11405.6|187
1601326500000|2020-09-28 20:55:00|11407.1|11405.1|11406.2|11401.2|11408.1|11406.1|11400.4|11398.4|307
1601326800000|2020-09-28 21:00:00|11406.4|11401.4|11403.4|11398.4|11406.4|11401.4|11403.1|11398.1|0
1601327100000|2020-09-28 21:05:00|11403.5|11398.5|11404.7|11399.7|11404.8|11399.8|11401|11396|0
1601327400000|2020-09-28 21:10:00|11404.6|11399.6|11404|11399|11404.6|11399.6|11402.5|11397.5|0
1601327700000|2020-09-28 21:15:00|11403.9|11398.9|11402.9|11397.9|11403.9|11398.9|11402.9|11397.9|0
1601328000000|2020-09-28 21:20:00|11403.1|11398.1|11402.4|11397.4|11403.2|11398.2|11402.3|11397.3|0
1601328300000|2020-09-28 21:25:00|11402.3|11397.3|11401|11396|11402.3|11397.3|11400.1|11395.1|0
1601328600000|2020-09-28 21:30:00|11400.9|11395.9|11402.1|11397.1|11402.1|11397.1|11399.7|11394.7|0
1601328900000|2020-09-28 21:35:00|11401.9|11396.9|11402.4|11397.4|11402.6|11397.6|11401.4|11396.4|0
1601329200000|2020-09-28 21:40:00|11403.2|11398.2|11403.5|11398.5|11403.9|11398.9|11402.8|11397.8|0
1601329500000|2020-09-28 21:45:00|11403.6|11398.6|11403.4|11398.4|11404.8|11399.8|11403.1|11398.1|0
1601329800000|2020-09-28 21:50:00|11403.6|11398.6|11405.4|11400.4|11405.8|11400.8|11403.1|11398.1|0
1601330100000|2020-09-28 21:55:00|11405.6|11400.6|11403.1|11398.1|11405.8|11400.8|11402.3|11397.3|0
1601330400000|2020-09-28 22:00:00|11397.6|11395.6|11403.5|11401.5|11411.8|11409.8|11395.1|11393.1|625
1601330700000|2020-09-28 22:05:00|11404|11402|11405.4|11403.4|11408.4|11406.4|11403.8|11401.8|143
1601331000000|2020-09-28 22:10:00|11406|11404|11405.3|11403.3|11409|11407|11404.5|11402.5|140
1601331300000|2020-09-28 22:15:00|11405.4|11403.4|11408.8|11406.8|11409.1|11407.1|11403.3|11401.3|159
1601331600000|2020-09-28 22:20:00|11408.9|11406.9|11412.6|11410.6|11414.9|11412.9|11408.3|11406.3|235
1601331900000|2020-09-28 22:25:00|11412.5|11410.5|11411|11409|11413.8|11411.8|11409.8|11407.8|90
1601332200000|2020-09-28 22:30:00|11411.1|11409.1|11410.6|11408.6|11411.6|11409.6|11408.6|11406.6|121
1601332500000|2020-09-28 22:35:00|11409.8|11407.8|11418.5|11416.5|11424.9|11422.9|11408.5|11406.5|540
1601332800000|2020-09-28 22:40:00|11418.4|11416.4|11413.9|11411.9|11420|11418|11413.4|11411.4|234
1601333100000|2020-09-28 22:45:00|11413.3|11411.3|11405.8|11403.8|11413.8|11411.8|11405.3|11403.3|309
1601333400000|2020-09-28 22:50:00|11406.3|11404.3|11405.9|11403.9|11407.6|11405.6|11405.1|11403.1|128
1601333700000|2020-09-28 22:55:00|11405.8|11403.8|11409.3|11407.3|11410.1|11408.1|11405.4|11403.4|160
1601334000000|2020-09-28 23:00:00|11409|11407|11414.5|11412.5|11414.6|11412.6|11409|11407|163
1601334300000|2020-09-28 23:05:00|11414.9|11412.9|11414.8|11412.8|11415.9|11413.9|11413.8|11411.8|119
1601334600000|2020-09-28 23:10:00|11414.9|11412.9|11413.5|11411.5|11415|11413|11412.5|11410.5|63
1601334900000|2020-09-28 23:15:00|11413.6|11411.6|11419.5|11417.5|11419.6|11417.6|11413.6|11411.6|144
1601335200000|2020-09-28 23:20:00|11419.6|11417.6|11424.5|11422.5|11428.6|11426.6|11419.4|11417.4|434
1601335500000|2020-09-28 23:25:00|11424.4|11422.4|11424.9|11422.9|11425.9|11423.9|11423.6|11421.6|179
1601335800000|2020-09-28 23:30:00|11424.4|11422.4|11425.3|11423.3|11427.9|11425.9|11420.6|11418.6|347
1601336100000|2020-09-28 23:35:00|11425.5|11423.5|11424.1|11422.1|11426.5|11424.5|11423.1|11421.1|112
1601336400000|2020-09-28 23:40:00|11424|11422|11427.8|11425.8|11429.1|11427.1|11423.3|11421.3|133
1601336700000|2020-09-28 23:45:00|11428|11426|11428.9|11426.9|11429.5|11427.5|11424.9|11422.9|231
1601337000000|2020-09-28 23:50:00|11429|11427|11432|11430|11434.5|11432.5|11425.9|11423.9|503
1601337300000|2020-09-28 23:55:00|11431.4|11429.4|11430.5|11428.5|11432.5|11430.5|11428.5|11426.5|382
1601337600000|2020-09-29 00:00:00|11430.6|11428.6|11425.9|11423.9|11430.9|11428.9|11422.8|11420.8|438
1601337900000|2020-09-29 00:05:00|11426.5|11424.5|11428.5|11426.5|11430.8|11428.8|11426.1|11424.1|298
1601338200000|2020-09-29 00:10:00|11429.1|11427.1|11439.8|11437.8|11440.4|11438.4|11429.1|11427.1|641
1601338500000|2020-09-29 00:15:00|11439.6|11437.6|11440.4|11438.4|11440.4|11438.4|11434.9|11432.9|392
1601338800000|2020-09-29 00:20:00|11440|11438|11438.6|11436.6|11441|11439|11433.6|11431.6|349
1601339100000|2020-09-29 00:25:00|11438.8|11436.8|11436.9|11434.9|11441.6|11439.6|11436.3|11434.3|275
1601339400000|2020-09-29 00:30:00|11436.6|11434.6|11437.1|11435.1|11440.1|11438.1|11436.4|11434.4|234
1601339700000|2020-09-29 00:35:00|11437|11435|11448.8|11446.8|11449.6|11447.6|11436|11434|674
1601340000000|2020-09-29 00:40:00|11448.9|11446.9|11447.9|11445.9|11449.3|11447.3|11446.4|11444.4|350
1601340300000|2020-09-29 00:45:00|11447.8|11445.8|11448.4|11446.4|11450.4|11448.4|11447|11445|343
1601340600000|2020-09-29 00:50:00|11448.1|11446.1|11445.3|11443.3|11450.9|11448.9|11444|11442|323
1601340900000|2020-09-29 00:55:00|11445|11443|11446.1|11444.1|11448.6|11446.6|11444.3|11442.3|279
1601341200000|2020-09-29 01:00:00|11446.8|11444.8|11450.5|11448.5|11453.9|11451.9|11445.6|11443.6|471
1601341500000|2020-09-29 01:05:00|11450.8|11448.8|11454.4|11452.4|11454.9|11452.9|11449.8|11447.8|392
1601341800000|2020-09-29 01:10:00|11454.6|11452.6|11445.8|11443.8|11454.8|11452.8|11442.9|11440.9|537
1601342100000|2020-09-29 01:15:00|11445.5|11443.5|11437.3|11435.3|11447.1|11445.1|11434|11432|780
1601342400000|2020-09-29 01:20:00|11437.1|11435.1|11441.1|11439.1|11444|11442|11437|11435|380
1601342700000|2020-09-29 01:25:00|11441|11439|11439.8|11437.8|11443.9|11441.9|11435.8|11433.8|365
1601343000000|2020-09-29 01:30:00|11439.3|11437.3|11434.8|11432.8|11442|11440|11432.8|11430.8|573
1601343300000|2020-09-29 01:35:00|11435|11433|11439.3|11437.3|11442.3|11440.3|11433.1|11431.1|1020
1601343600000|2020-09-29 01:40:00|11439.4|11437.4|11432.3|11430.3|11439.8|11437.8|11429.3|11427.3|577
1601343900000|2020-09-29 01:45:00|11432.4|11430.4|11429.9|11427.9|11436.1|11434.1|11429.5|11427.5|313
1601344200000|2020-09-29 01:50:00|11429.6|11427.6|11434.5|11432.5|11435.9|11433.9|11429.6|11427.6|292
1601344500000|2020-09-29 01:55:00|11434.9|11432.9|11435.9|11433.9|11438.8|11436.8|11433.1|11431.1|344
1601344800000|2020-09-29 02:00:00|11435.8|11433.8|11430.3|11428.3|11438.8|11436.8|11429.9|11427.9|359
1601345100000|2020-09-29 02:05:00|11430.9|11428.9|11432.3|11430.3|11433.4|11431.4|11426.3|11424.3|477
1601345400000|2020-09-29 02:10:00|11432.1|11430.1|11440.4|11438.4|11441.6|11439.6|11431.8|11429.8|478
1601345700000|2020-09-29 02:15:00|11440.5|11438.5|11437.9|11435.9|11441.6|11439.6|11436.3|11434.3|319
1601346000000|2020-09-29 02:20:00|11438.1|11436.1|11435.8|11433.8|11438.3|11436.3|11434.4|11432.4|281
1601346300000|2020-09-29 02:25:00|11436.1|11434.1|11437|11435|11440.1|11438.1|11433.9|11431.9|321
1601346600000|2020-09-29 02:30:00|11437.1|11435.1|11433.3|11431.3|11437.1|11435.1|11431|11429|316
1601346900000|2020-09-29 02:35:00|11433.9|11431.9|11427.4|11425.4|11434.4|11432.4|11426.8|11424.8|322
1601347200000|2020-09-29 02:40:00|11427|11425|11423.4|11421.4|11431.4|11429.4|11421.4|11419.4|539
1601347500000|2020-09-29 02:45:00|11423.6|11421.6|11424.5|11422.5|11427.5|11425.5|11422.1|11420.1|300
1601347800000|2020-09-29 02:50:00|11424.9|11422.9|11427|11425|11429.1|11427.1|11424.3|11422.3|186
1601348100000|2020-09-29 02:55:00|11427.1|11425.1|11425.3|11423.3|11428.4|11426.4|11425|11423|170
1601348400000|2020-09-29 03:00:00|11425.1|11423.1|11422.1|11420.1|11426.1|11424.1|11421.5|11419.5|200
1601348700000|2020-09-29 03:05:00|11421.9|11419.9|11423.3|11421.3|11425|11423|11421.9|11419.9|149
1601349000000|2020-09-29 03:10:00|11423.8|11421.8|11426.5|11424.5|11427.8|11425.8|11421.9|11419.9|232
1601349300000|2020-09-29 03:15:00|11427.3|11425.3|11416.8|11414.8|11427.3|11425.3|11416.6|11414.6|445
1601349600000|2020-09-29 03:20:00|11417|11415|11416.8|11414.8|11419|11417|11415.8|11413.8|295
1601349900000|2020-09-29 03:25:00|11416.9|11414.9|11415.5|11413.5|11417.5|11415.5|11414.4|11412.4|238
1601350200000|2020-09-29 03:30:00|11415.6|11413.6|11417.4|11415.4|11418.6|11416.6|11410.3|11408.3|648
1601350500000|2020-09-29 03:35:00|11417.5|11415.5|11418.1|11416.1|11419.1|11417.1|11416.9|11414.9|282
1601350800000|2020-09-29 03:40:00|11418.3|11416.3|11422.8|11420.8|11423.1|11421.1|11416.5|11414.5|366
1601351100000|2020-09-29 03:45:00|11423|11421|11420.6|11418.6|11424|11422|11420.3|11418.3|272
1601351400000|2020-09-29 03:50:00|11421.1|11419.1|11415.5|11413.5|11422.1|11420.1|11410|11408|454
1601351700000|2020-09-29 03:55:00|11415.6|11413.6|11423.1|11421.1|11424.8|11422.8|11415.6|11413.6|291
1601352000000|2020-09-29 04:00:00|11423.3|11421.3|11421.8|11419.8|11425.3|11423.3|11421.6|11419.6|268
1601352300000|2020-09-29 04:05:00|11421.9|11419.9|11424|11422|11425.1|11423.1|11421.9|11419.9|122
1601352600000|2020-09-29 04:10:00|11423.9|11421.9|11437|11435|11437.9|11435.9|11423.1|11421.1|670
1601352900000|2020-09-29 04:15:00|11437.5|11435.5|11436.5|11434.5|11438.5|11436.5|11432|11430|346
1601353200000|2020-09-29 04:20:00|11436.8|11434.8|11435|11433|11437.6|11435.6|11433.5|11431.5|165
1601353500000|2020-09-29 04:25:00|11434.9|11432.9|11436.4|11434.4|11436.9|11434.9|11433.5|11431.5|113
1601353800000|2020-09-29 04:30:00|11436.3|11434.3|11437|11435|11437.5|11435.5|11430|11428|337
1601354100000|2020-09-29 04:35:00|11436.9|11434.9|11435.5|11433.5|11437.4|11435.4|11433.5|11431.5|157
1601354400000|2020-09-29 04:40:00|11435.4|11433.4|11433.8|11431.8|11435.5|11433.5|11432.6|11430.6|139
1601354700000|2020-09-29 04:45:00|11433.6|11431.6|11444.8|11442.8|11446.4|11444.4|11433.3|11431.3|464
1601355000000|2020-09-29 04:50:00|11445|11443|11445.1|11443.1|11449|11447|11443.9|11441.9|348
1601355300000|2020-09-29 04:55:00|11445.3|11443.3|11456.1|11454.1|11456.9|11454.9|11444.6|11442.6|615
1601355600000|2020-09-29 05:00:00|11456.9|11454.9|11458|11456|11459.4|11457.4|11452.5|11450.5|628
1601355900000|2020-09-29 05:05:00|11458.1|11456.1|11453.5|11451.5|11460.9|11458.9|11452.8|11450.8|528
1601356200000|2020-09-29 05:10:00|11454|11452|11456.3|11454.3|11458.8|11456.8|11452|11450|277
1601356500000|2020-09-29 05:15:00|11456.4|11454.4|11445.6|11443.6|11457.5|11455.5|11445.3|11443.3|643
1601356800000|2020-09-29 05:20:00|11445.8|11443.8|11439.1|11437.1|11447.5|11445.5|11435.5|11433.5|1038
1601357100000|2020-09-29 05:25:00|11438.9|11436.9|11435.5|11433.5|11444.1|11442.1|11435.4|11433.4|1435
1601357400000|2020-09-29 05:30:00|11435.4|11433.4|11431.5|11429.5|11438.6|11436.6|11423.8|11421.8|849
1601357700000|2020-09-29 05:35:00|11431.8|11429.8|11431.6|11429.6|11435|11433|11427.5|11425.5|824
1601358000000|2020-09-29 05:40:00|11432|11430|11429.3|11427.3|11433.6|11431.6|11426|11424|1169
1601358300000|2020-09-29 05:45:00|11429.4|11427.4|11438.3|11436.3|11438.8|11436.8|11429.3|11427.3|468
1601358600000|2020-09-29 05:50:00|11438.1|11436.1|11436.4|11434.4|11439.1|11437.1|11435.5|11433.5|347
1601358900000|2020-09-29 05:55:00|11437|11435|11447.6|11445.6|11448.4|11446.4|11436.3|11434.3|389
1601359200000|2020-09-29 06:00:00|11447.5|11445.5|11436.6|11434.6|11449|11447|11434|11432|776
1601359500000|2020-09-29 06:05:00|11436.8|11434.8|11442.9|11440.9|11442.9|11440.9|11430.9|11428.9|564
1601359800000|2020-09-29 06:10:00|11443|11441|11431.5|11429.5|11444.8|11442.8|11430.6|11428.6|360
1601360100000|2020-09-29 06:15:00|11431.4|11429.4|11423.4|11421.4|11433|11431|11418.8|11416.8|727
1601360400000|2020-09-29 06:20:00|11423.3|11421.3|11417.3|11415.3|11424.8|11422.8|11413.9|11411.9|504
1601360700000|2020-09-29 06:25:00|11416.9|11414.9|11421.3|11419.3|11421.6|11419.6|11415.5|11413.5|351
1601361000000|2020-09-29 06:30:00|11420.8|11418.8|11408.9|11406.9|11421.8|11419.8|11406.6|11404.6|648
1601361300000|2020-09-29 06:35:00|11409.4|11407.4|11401.6|11399.6|11409.8|11407.8|11395.5|11393.5|1133
1601361600000|2020-09-29 06:40:00|11401.3|11399.3|11394.5|11392.5|11402|11400|11390.4|11388.4|742
1601361900000|2020-09-29 06:45:00|11394.6|11392.6|11395.6|11393.6|11403.8|11401.8|11394.3|11392.3|489
1601362200000|2020-09-29 06:50:00|11396.5|11394.5|11402.4|11400.4|11405.6|11403.6|11393.4|11391.4|455
1601362500000|2020-09-29 06:55:00|11402.3|11400.3|11399|11397|11403.8|11401.8|11395.3|11393.3|321
1601362800000|2020-09-29 07:00:00|11397.9|11395.9|11385.5|11383.5|11405.8|11403.8|11381.3|11379.3|1343
1601363100000|2020-09-29 07:05:00|11385|11383|11367.8|11365.8|11385.5|11383.5|11364.9|11362.9|1473
1601363400000|2020-09-29 07:10:00|11367.9|11365.9|11360.9|11358.9|11374.5|11372.5|11360.4|11358.4|1026
1601363700000|2020-09-29 07:15:00|11360.8|11358.8|11362|11360|11368.1|11366.1|11356.6|11354.6|915
1601364000000|2020-09-29 07:20:00|11361.4|11359.4|11379.8|11377.8|11381.5|11379.5|11360.9|11358.9|1105
1601364300000|2020-09-29 07:25:00|11379.9|11377.9|11383|11381|11385.3|11383.3|11377.4|11375.4|583
1601364600000|2020-09-29 07:30:00|11383.1|11381.1|11380.6|11378.6|11385.3|11383.3|11378.8|11376.8|566
1601364900000|2020-09-29 07:35:00|11380.5|11378.5|11389.9|11387.9|11391.4|11389.4|11378.1|11376.1|799
1601365200000|2020-09-29 07:40:00|11389.8|11387.8|11384|11382|11391.9|11389.9|11383.6|11381.6|616
1601365500000|2020-09-29 07:45:00|11384.1|11382.1|11383.8|11381.8|11386.9|11384.9|11374.4|11372.4|778
1601365800000|2020-09-29 07:50:00|11383.6|11381.6|11374|11372|11384.1|11382.1|11370.8|11368.8|1119
1601366100000|2020-09-29 07:55:00|11374.4|11372.4|11386.5|11384.5|11386.5|11384.5|11374|11372|698
1601366400000|2020-09-29 08:00:00|11387.3|11385.3|11351.9|11349.9|11389|11387|11349.1|11347.1|1863
1601366700000|2020-09-29 08:05:00|11352.3|11350.3|11350.8|11348.8|11356.3|11354.3|11346.3|11344.3|1237
1601367000000|2020-09-29 08:10:00|11350.5|11348.5|11359.4|11357.4|11359.6|11357.6|11349.4|11347.4|627
1601367300000|2020-09-29 08:15:00|11359.1|11357.1|11369.9|11367.9|11371|11369|11357.6|11355.6|1085
1601367600000|2020-09-29 08:20:00|11370|11368|11369.5|11367.5|11375.8|11373.8|11363.4|11361.4|643
1601367900000|2020-09-29 08:25:00|11369.4|11367.4|11368.9|11366.9|11372.5|11370.5|11364.3|11362.3|427
1601368200000|2020-09-29 08:30:00|11368.4|11366.4|11371.9|11369.9|11376.8|11374.8|11362.4|11360.4|680
1601368500000|2020-09-29 08:35:00|11371.8|11369.8|11371.6|11369.6|11373.5|11371.5|11368.4|11366.4|269
1601368800000|2020-09-29 08:40:00|11371.8|11369.8|11372.4|11370.4|11375.5|11373.5|11364.9|11362.9|665
1601369100000|2020-09-29 08:45:00|11373.5|11371.5|11371.6|11369.6|11385.4|11383.4|11370.5|11368.5|766
1601369400000|2020-09-29 08:50:00|11371.8|11369.8|11370.1|11368.1|11374.9|11372.9|11368.6|11366.6|429
1601369700000|2020-09-29 08:55:00|11370.3|11368.3|11377.5|11375.5|11379|11377|11370.3|11368.3|273
1601370000000|2020-09-29 09:00:00|11377.4|11375.4|11379.6|11377.6|11380.4|11378.4|11369.5|11367.5|396
1601370300000|2020-09-29 09:05:00|11379.8|11377.8|11384.4|11382.4|11391.8|11389.8|11376.6|11374.6|679
1601370600000|2020-09-29 09:10:00|11384.8|11382.8|11378.9|11376.9|11388.6|11386.6|11378.3|11376.3|404
1601370900000|2020-09-29 09:15:00|11378.5|11376.5|11375.1|11373.1|11383.6|11381.6|11373.6|11371.6|427
1601371200000|2020-09-29 09:20:00|11375.5|11373.5|11375.3|11373.3|11377.5|11375.5|11366.9|11364.9|738
1601371500000|2020-09-29 09:25:00|11374.6|11372.6|11367.3|11365.3|11374.6|11372.6|11365.4|11363.4|569
1601371800000|2020-09-29 09:30:00|11367.4|11365.4|11365.5|11363.5|11367.5|11365.5|11354.5|11352.5|649
1601372100000|2020-09-29 09:35:00|11365.6|11363.6|11371.4|11369.4|11373.8|11371.8|11365.3|11363.3|549
1601372400000|2020-09-29 09:40:00|11371.5|11369.5|11378.3|11376.3|11379.5|11377.5|11371.5|11369.5|315
1601372700000|2020-09-29 09:45:00|11378.4|11376.4|11379.4|11377.4|11379.9|11377.9|11373.3|11371.3|547
1601373000000|2020-09-29 09:50:00|11379.3|11377.3|11378.4|11376.4|11382.3|11380.3|11375.9|11373.9|340
1601373300000|2020-09-29 09:55:00|11378.6|11376.6|11382.9|11380.9|11386.3|11384.3|11378.4|11376.4|492
1601373600000|2020-09-29 10:00:00|11382.6|11380.6|11382.6|11380.6|11384.8|11382.8|11377.4|11375.4|435
1601373900000|2020-09-29 10:05:00|11382.4|11380.4|11385.4|11383.4|11386.6|11384.6|11381.1|11379.1|211
1601374200000|2020-09-29 10:10:00|11385.5|11383.5|11394.9|11392.9|11396.1|11394.1|11384.6|11382.6|725
1601374500000|2020-09-29 10:15:00|11395.4|11393.4|11401.4|11399.4|11401.6|11399.6|11392|11390|650
1601374800000|2020-09-29 10:20:00|11401.5|11399.5|11398.9|11396.9|11401.8|11399.8|11393.9|11391.9|461
1601375100000|2020-09-29 10:25:00|11398.8|11396.8|11399|11397|11399.3|11397.3|11392.4|11390.4|338
1601375400000|2020-09-29 10:30:00|11398.9|11396.9|11393|11391|11399.8|11397.8|11392.6|11390.6|326
1601375700000|2020-09-29 10:35:00|11392.9|11390.9|11384.9|11382.9|11392.9|11390.9|11381.5|11379.5|515
1601376000000|2020-09-29 10:40:00|11384.6|11382.6|11375|11373|11386.9|11384.9|11371.1|11369.1|610
1601376300000|2020-09-29 10:45:00|11374.9|11372.9|11376|11374|11379|11377|11372.6|11370.6|391
1601376600000|2020-09-29 10:50:00|11375.5|11373.5|11380.6|11378.6|11383.1|11381.1|11375.5|11373.5|309
1601376900000|2020-09-29 10:55:00|11380.4|11378.4|11385.8|11383.8|11389.5|11387.5|11376.8|11374.8|617
1601377200000|2020-09-29 11:00:00|11387.5|11385.5|11397.1|11395.1|11400.5|11398.5|11387|11385|953
1601377500000|2020-09-29 11:05:00|11397.4|11395.4|11401.3|11399.3|11401.4|11399.4|11395.5|11393.5|514
1601377800000|2020-09-29 11:10:00|11401.4|11399.4|11398.3|11396.3|11404.1|11402.1|11397.8|11395.8|676
1601378100000|2020-09-29 11:15:00|11398|11396|11394.8|11392.8|11400.5|11398.5|11393|11391|288
1601378400000|2020-09-29 11:20:00|11394.5|11392.5|11384.5|11382.5|11394.9|11392.9|11383.4|11381.4|653
1601378700000|2020-09-29 11:25:00|11384.6|11382.6|11381.1|11379.1|11389.5|11387.5|11379.8|11377.8|586
1601379000000|2020-09-29 11:30:00|11381.3|11379.3|11365.1|11363.1|11386.1|11384.1|11361|11359|1440
1601379300000|2020-09-29 11:35:00|11365.6|11363.6|11366.9|11364.9|11369.1|11367.1|11361.9|11359.9|722
1601379600000|2020-09-29 11:40:00|11367|11365|11372.6|11370.6|11376.5|11374.5|11363.6|11361.6|896
1601379900000|2020-09-29 11:45:00|11372.5|11370.5|11373.6|11371.6|11375.1|11373.1|11366.1|11364.1|717
1601380200000|2020-09-29 11:50:00|11373.8|11371.8|11372.3|11370.3|11382.3|11380.3|11371.3|11369.3|667
1601380500000|2020-09-29 11:55:00|11372.4|11370.4|11364.5|11362.5|11373.1|11371.1|11361|11359|739
1601380800000|2020-09-29 12:00:00|11364.3|11362.3|11360.5|11358.5|11367.1|11365.1|11352.5|11350.5|1149
1601381100000|2020-09-29 12:05:00|11360.6|11358.6|11358.3|11356.3|11365.3|11363.3|11353.3|11351.3|799
1601381400000|2020-09-29 12:10:00|11357.5|11355.5|11363.5|11361.5|11364.6|11362.6|11355.3|11353.3|665
1601381700000|2020-09-29 12:15:00|11363.6|11361.6|11368.1|11366.1|11372.5|11370.5|11361.6|11359.6|627
1601382000000|2020-09-29 12:20:00|11368.3|11366.3|11372.4|11370.4|11374.5|11372.5|11366.5|11364.5|572
1601382300000|2020-09-29 12:25:00|11372.5|11370.5|11374.6|11372.6|11374.6|11372.6|11367.4|11365.4|430
1601382600000|2020-09-29 12:30:00|11375.5|11373.5|11371.3|11369.3|11378.1|11376.1|11369.8|11367.8|1366
1601382900000|2020-09-29 12:35:00|11371.4|11369.4|11372.9|11370.9|11375.8|11373.8|11362|11360|858
1601383200000|2020-09-29 12:40:00|11373|11371|11372|11370|11377|11375|11370.6|11368.6|1024
1601383500000|2020-09-29 12:45:00|11371.5|11369.5|11371.9|11369.9|11373.6|11371.6|11366|11364|488
1601383800000|2020-09-29 12:50:00|11371.3|11369.3|11373.8|11371.8|11376|11374|11366.3|11364.3|1137
1601384100000|2020-09-29 12:55:00|11372.9|11370.9|11380.9|11378.9|11386.6|11384.6|11364.9|11362.9|1356
1601384400000|2020-09-29 13:00:00|11381.1|11379.1|11378.6|11376.6|11384.5|11382.5|11375.9|11373.9|1037
1601384700000|2020-09-29 13:05:00|11378.3|11376.3|11380.9|11378.9|11381.5|11379.5|11373.1|11371.1|1521
1601385000000|2020-09-29 13:10:00|11381|11379|11373.6|11371.6|11381.6|11379.6|11373.6|11371.6|658
1601385300000|2020-09-29 13:15:00|11373.5|11371.5|11371|11369|11381.9|11379.9|11369.5|11367.5|780
1601385600000|2020-09-29 13:20:00|11370.8|11368.8|11361.1|11359.1|11371.3|11369.3|11358.9|11356.9|1174
1601385900000|2020-09-29 13:25:00|11360.8|11358.8|11358.3|11356.3|11361.3|11359.3|11349|11347|2042
1601386200000|2020-09-29 13:30:00|11357.8|11356.8|11367.4|11366.4|11379.4|11378.4|11343.3|11342.3|10977
1601386500000|2020-09-29 13:35:00|11366.1|11365.1|11381.3|11380.3|11386.4|11385.4|11366.1|11365.1|8055
1601386800000|2020-09-29 13:40:00|11379.1|11378.1|11353.9|11352.9|11391.8|11390.8|11341.6|11340.6|10102
1601387100000|2020-09-29 13:45:00|11353.6|11352.6|11370|11369|11382.9|11381.9|11348.8|11347.8|8201
1601387400000|2020-09-29 13:50:00|11370.1|11369.1|11364.1|11363.1|11386|11385|11356.4|11355.4|7031
1601387700000|2020-09-29 13:55:00|11364.5|11363.5|11358.1|11357.1|11368.9|11367.9|11345.5|11344.5|5960
1601388000000|2020-09-29 14:00:00|11358.8|11357.8|11373|11372|11375.1|11374.1|11342.9|11341.9|8046
1601388300000|2020-09-29 14:05:00|11372.6|11371.6|11384.9|11383.9|11386.4|11385.4|11370.6|11369.6|5348
1601388600000|2020-09-29 14:10:00|11385.3|11384.3|11380.8|11379.8|11397.8|11396.8|11379.6|11378.6|6181
1601388900000|2020-09-29 14:15:00|11380.2|11379.2|11382.1|11381.1|11387.8|11386.8|11372.1|11371.1|6305
1601389200000|2020-09-29 14:20:00|11381.9|11380.9|11373.1|11372.1|11384.3|11383.3|11364.8|11363.8|5213
1601389500000|2020-09-29 14:25:00|11373.8|11372.8|11368.1|11367.1|11379.1|11378.1|11357.3|11356.3|5907
1601389800000|2020-09-29 14:30:00|11369.2|11368.2|11335.6|11334.6|11371.6|11370.6|11330.7|11329.7|7068
1601390100000|2020-09-29 14:35:00|11335.3|11334.3|11324.3|11323.3|11339.8|11338.8|11315.8|11314.8|7827
1601390400000|2020-09-29 14:40:00|11324.6|11323.6|11326.3|11325.3|11331.3|11330.3|11316.4|11315.4|5853
1601390700000|2020-09-29 14:45:00|11326.8|11325.8|11320.6|11319.6|11328.3|11327.3|11302.1|11301.1|7118
1601391000000|2020-09-29 14:50:00|11320.3|11319.3|11329.3|11328.3|11330.6|11329.6|11310.9|11309.9|6787
1601391300000|2020-09-29 14:55:00|11328.8|11327.8|11330.2|11329.2|11340.4|11339.4|11328.3|11327.3|5634
1601391600000|2020-09-29 15:00:00|11330.1|11329.1|11338.9|11337.9|11340.7|11339.7|11312.7|11311.7|5862
1601391900000|2020-09-29 15:05:00|11339.4|11338.4|11342.4|11341.4|11350.1|11349.1|11334.8|11333.8|4687
1601392200000|2020-09-29 15:10:00|11342.3|11341.3|11338.7|11337.7|11354.1|11353.1|11334.1|11333.1|4165
1601392500000|2020-09-29 15:15:00|11339.1|11338.1|11346.8|11345.8|11352.7|11351.7|11338.8|11337.8|4066
1601392800000|2020-09-29 15:20:00|11347.6|11346.6|11365.6|11364.6|11370.6|11369.6|11342.2|11341.2|5087
1601393100000|2020-09-29 15:25:00|11365.8|11364.8|11359.6|11358.6|11373.6|11372.6|11357.8|11356.8|5784
1601393400000|2020-09-29 15:30:00|11360.1|11359.1|11357.1|11356.1|11366.1|11365.1|11354.1|11353.1|3263
1601393700000|2020-09-29 15:35:00|11357.6|11356.6|11374.1|11373.1|11375.3|11374.3|11357.6|11356.6|3039
1601394000000|2020-09-29 15:40:00|11373.6|11372.6|11341.3|11340.3|11375.2|11374.2|11333.6|11332.6|6282
1601394300000|2020-09-29 15:45:00|11342.1|11341.1|11319.6|11318.6|11349.3|11348.3|11317.8|11316.8|5250
1601394600000|2020-09-29 15:50:00|11320.1|11319.1|11336.3|11335.3|11340.3|11339.3|11319.7|11318.7|4218
1601394900000|2020-09-29 15:55:00|11336.1|11335.1|11336.6|11335.6|11348.6|11347.6|11330.4|11329.4|3679
1601395200000|2020-09-29 16:00:00|11336.7|11335.7|11326.1|11325.1|11343.3|11342.3|11324.1|11323.1|3813
1601395500000|2020-09-29 16:05:00|11326.3|11325.3|11341.7|11340.7|11343.3|11342.3|11323.6|11322.6|4156
1601395800000|2020-09-29 16:10:00|11341.4|11340.4|11332.2|11331.2|11341.7|11340.7|11330.4|11329.4|2816
1601396100000|2020-09-29 16:15:00|11332.3|11331.3|11331.6|11330.6|11342.1|11341.1|11328.4|11327.4|3383
1601396400000|2020-09-29 16:20:00|11330.8|11329.8|11327.1|11326.1|11339.7|11338.7|11325.6|11324.6|3185
1601396700000|2020-09-29 16:25:00|11327.6|11326.6|11335.6|11334.6|11342.6|11341.6|11325.3|11324.3|2656
1601397000000|2020-09-29 16:30:00|11335.3|11334.3|11336.8|11335.8|11342.3|11341.3|11328.1|11327.1|2006
1601397300000|2020-09-29 16:35:00|11337.1|11336.1|11350.3|11349.3|11356.9|11355.9|11336.8|11335.8|3688
1601397600000|2020-09-29 16:40:00|11351.5|11350.5|11352.5|11351.5|11356.5|11355.5|11349.5|11348.5|1749
1601397900000|2020-09-29 16:45:00|11352.2|11351.2|11355.2|11354.2|11358.5|11357.5|11348.7|11347.7|3904
1601398200000|2020-09-29 16:50:00|11355.4|11354.4|11352|11351|11355.5|11354.5|11346.7|11345.7|1656
1601398500000|2020-09-29 16:55:00|11352.1|11351.1|11359|11358|11364|11363|11348|11347|2294
1601398800000|2020-09-29 17:00:00|11358.9|11357.9|11341.9|11340.9|11361.2|11360.2|11339|11338|4107
1601399100000|2020-09-29 17:05:00|11342|11341|11323|11322|11343.7|11342.7|11316.7|11315.7|4542
1601399400000|2020-09-29 17:10:00|11322.7|11321.7|11315.2|11314.2|11325.1|11324.1|11310|11309|3599
1601399700000|2020-09-29 17:15:00|11315.7|11314.7|11326.4|11325.4|11327.7|11326.7|11306|11305|3956
1601400000000|2020-09-29 17:20:00|11326.2|11325.2|11325|11324|11332.7|11331.7|11322.5|11321.5|2740
1601400300000|2020-09-29 17:25:00|11325.2|11324.2|11339.4|11338.4|11340.6|11339.6|11323.7|11322.7|2421
1601400600000|2020-09-29 17:30:00|11339.2|11338.2|11345.5|11344.5|11349.7|11348.7|11339|11338|2014
1601400900000|2020-09-29 17:35:00|11345.6|11344.6|11345.5|11344.5|11352.2|11351.2|11344.2|11343.2|1635
1601401200000|2020-09-29 17:40:00|11345.7|11344.7|11345.6|11344.6|11353.5|11352.5|11343.2|11342.2|2202
1601401500000|2020-09-29 17:45:00|11345.5|11344.5|11347.2|11346.2|11352.1|11351.1|11344.7|11343.7|1170
1601401800000|2020-09-29 17:50:00|11347.5|11346.5|11364.7|11363.7|11372.2|11371.2|11347.2|11346.2|4892
1601402100000|2020-09-29 17:55:00|11364.9|11363.9|11360.2|11359.2|11367|11366|11357.2|11356.2|1625
1601402400000|2020-09-29 18:00:00|11360.4|11359.4|11354|11353|11363.5|11362.5|11352.7|11351.7|2225
1601402700000|2020-09-29 18:05:00|11353.7|11352.7|11359.2|11358.2|11360|11359|11350.7|11349.7|1688
1601403000000|2020-09-29 18:10:00|11359.4|11358.4|11353|11352|11366.4|11365.4|11351|11350|2403
1601403300000|2020-09-29 18:15:00|11352.9|11351.9|11361.7|11360.7|11365.5|11364.5|11344|11343|3003
1601403600000|2020-09-29 18:20:00|11361.2|11360.2|11350.4|11349.4|11365.6|11364.6|11350|11349|2147
1601403900000|2020-09-29 18:25:00|11350.2|11349.2|11360.2|11359.2|11360.5|11359.5|11348.7|11347.7|2472
1601404200000|2020-09-29 18:30:00|11360.5|11359.5|11370.4|11369.4|11374.2|11373.2|11356.1|11355.1|2730
1601404500000|2020-09-29 18:35:00|11370|11369|11371.7|11370.7|11375.9|11374.9|11364|11363|2236
1601404800000|2020-09-29 18:40:00|11372.2|11371.2|11371.2|11370.2|11374.7|11373.7|11365.4|11364.4|1771
1601405100000|2020-09-29 18:45:00|11370.7|11369.7|11368|11367|11378.5|11377.5|11365.7|11364.7|2284
1601405400000|2020-09-29 18:50:00|11368.2|11367.2|11363.5|11362.5|11378|11377|11359.6|11358.6|2588
1601405700000|2020-09-29 18:55:00|11363.2|11362.2|11358|11357|11369.5|11368.5|11355.7|11354.7|2819
1601406000000|2020-09-29 19:00:00|11358.7|11357.7|11365.5|11364.5|11366.7|11365.7|11352|11351|3361
1601406300000|2020-09-29 19:05:00|11365.6|11364.6|11360|11359|11365.7|11364.7|11351.5|11350.5|2331
1601406600000|2020-09-29 19:10:00|11360.1|11359.1|11360.5|11359.5|11367.5|11366.5|11354.2|11353.2|1905
1601406900000|2020-09-29 19:15:00|11360.2|11359.2|11364|11363|11369.9|11368.9|11352.2|11351.2|2524
1601407200000|2020-09-29 19:20:00|11363.5|11362.5|11342.7|11341.7|11367|11366|11330.5|11329.5|4560
1601407500000|2020-09-29 19:25:00|11342.5|11341.5|11335.9|11334.9|11346.2|11345.2|11327.7|11326.7|3228
1601407800000|2020-09-29 19:30:00|11335.7|11334.7|11339.5|11338.5|11343|11342|11330.4|11329.4|3399
1601408100000|2020-09-29 19:35:00|11339.4|11338.4|11315.5|11314.5|11341.2|11340.2|11307.7|11306.7|5360
1601408400000|2020-09-29 19:40:00|11315.2|11314.2|11320|11319|11324.6|11323.6|11309.5|11308.5|3396
1601408700000|2020-09-29 19:45:00|11321.2|11320.2|11336.2|11335.2|11339.9|11338.9|11318.7|11317.7|3281
1601409000000|2020-09-29 19:50:00|11336.9|11335.9|11339|11338|11344.4|11343.4|11326|11325|4166
1601409300000|2020-09-29 19:55:00|11340|11339|11321.2|11320.2|11340|11339|11321.2|11320.2|7661
1601409600000|2020-09-29 20:00:00|11322.5|11321.5|11348.9|11346.9|11349.5|11347.5|11322|11320|3477
1601409900000|2020-09-29 20:05:00|11349|11347|11350.2|11348.2|11352.2|11350.2|11340.9|11338.9|1697
1601410200000|2020-09-29 20:10:00|11350.6|11348.6|11352.6|11347.6|11360.9|11358.9|11348|11346|2216
1601410500000|2020-09-29 20:15:00|11352.7|11347.7|11349|11344|11352.8|11347.8|11347.4|11342.4|0
1601410800000|2020-09-29 20:20:00|11349.1|11344.1|11348.9|11343.9|11349.4|11344.4|11347.4|11342.4|0
1601411100000|2020-09-29 20:25:00|11348.1|11343.1|11348.7|11343.7|11349.5|11344.5|11347.8|11342.8|0
1601411400000|2020-09-29 20:30:00|11352.5|11350.5|11348|11346|11358|11356|11346.7|11344.7|458
1601411700000|2020-09-29 20:35:00|11347.5|11345.5|11341|11339|11349|11347|11339.2|11337.2|342
1601412000000|2020-09-29 20:40:00|11340.5|11338.5|11337.5|11335.5|11343.2|11341.2|11337.5|11335.5|143
1601412300000|2020-09-29 20:45:00|11338.5|11336.5|11342.7|11340.7|11346.2|11344.2|11337.7|11335.7|247
1601412600000|2020-09-29 20:50:00|11342.2|11340.2|11335.7|11333.7|11342.5|11340.5|11333.5|11331.5|259
1601412900000|2020-09-29 20:55:00|11336|11334|11334.5|11329.5|11338.7|11336.7|11332|11329.4|259
1601413200000|2020-09-29 21:00:00|11334.4|11329.4|11335.8|11330.8|11336.6|11331.6|11334.4|11329.4|0
1601413500000|2020-09-29 21:05:00|11335.4|11330.4|11337|11332|11337.4|11332.4|11335.3|11330.3|0
1601413800000|2020-09-29 21:10:00|11337.1|11332.1|11338.4|11333.4|11339|11334|11337.1|11332.1|0
1601414100000|2020-09-29 21:15:00|11338.3|11333.3|11334.7|11329.7|11338.4|11333.4|11334.6|11329.6|0
1601414400000|2020-09-29 21:20:00|11334.4|11329.4|11334.8|11329.8|11335.4|11330.4|11334.4|11329.4|0
1601414700000|2020-09-29 21:25:00|11334.9|11329.9|11334.6|11329.6|11336.3|11331.3|11334.1|11329.1|0
1601415000000|2020-09-29 21:30:00|11334.4|11329.4|11333.9|11328.9|11334.4|11329.4|11333.9|11328.9|0
1601415300000|2020-09-29 21:35:00|11334.4|11329.4|11335|11330|11335.2|11330.2|11334.4|11329.4|0
1601415600000|2020-09-29 21:40:00|11334.8|11329.8|11334.5|11329.5|11334.8|11329.8|11332.1|11327.1|0
1601415900000|2020-09-29 21:45:00|11334.6|11329.6|11334.8|11329.8|11334.9|11329.9|11334.5|11329.5|0
1601416200000|2020-09-29 21:50:00|11334.6|11329.6|11334.2|11329.2|11336.3|11331.3|11334|11329|0
1601416500000|2020-09-29 21:55:00|11335|11330|11334.6|11329.6|11336.3|11331.3|11334.5|11329.5|0
1601416800000|2020-09-29 22:00:00|11334.7|11329.7|11337.9|11335.9|11338.7|11336.7|11326.2|11324.2|462
1601417100000|2020-09-29 22:05:00|11338.6|11336.6|11343.1|11341.1|11343.2|11341.2|11336.5|11334.5|270
1601417400000|2020-09-29 22:10:00|11343.2|11341.2|11345.7|11343.7|11346.1|11344.1|11342.5|11340.5|261
1601417700000|2020-09-29 22:15:00|11345.9|11343.9|11345.2|11343.2|11346.9|11344.9|11342.6|11340.6|199
1601418000000|2020-09-29 22:20:00|11345.6|11343.6|11342.1|11340.1|11345.9|11343.9|11342.1|11340.1|141
1601418300000|2020-09-29 22:25:00|11341.6|11339.6|11341.5|11339.5|11341.6|11339.6|11337.6|11335.6|148
1601418600000|2020-09-29 22:30:00|11341.1|11339.1|11335.5|11333.5|11345.9|11343.9|11333.1|11331.1|377
1601418900000|2020-09-29 22:35:00|11335.9|11333.9|11339.4|11337.4|11341.7|11339.7|11332.7|11330.7|291
1601419200000|2020-09-29 22:40:00|11339.6|11337.6|11341.9|11339.9|11342.1|11340.1|11339.5|11337.5|87
1601419500000|2020-09-29 22:45:00|11342.1|11340.1|11343|11341|11343.5|11341.5|11341.4|11339.4|70
1601419800000|2020-09-29 22:50:00|11342.9|11340.9|11356.6|11354.6|11360.2|11358.2|11342.9|11340.9|655
1601420100000|2020-09-29 22:55:00|11356.7|11354.7|11354.4|11352.4|11356.7|11354.7|11352|11350|167
1601420400000|2020-09-29 23:00:00|11354|11352|11354|11352|11355.7|11353.7|11353.4|11351.4|118
1601420700000|2020-09-29 23:05:00|11354.1|11352.1|11361.2|11359.2|11363.6|11361.6|11352.7|11350.7|268
1601421000000|2020-09-29 23:10:00|11361.1|11359.1|11357.7|11355.7|11362|11360|11356.2|11354.2|269
1601421300000|2020-09-29 23:15:00|11357.9|11355.9|11358.2|11356.2|11360.1|11358.1|11355.6|11353.6|139
1601421600000|2020-09-29 23:20:00|11358|11356|11356.5|11354.5|11359|11357|11356.1|11354.1|213
1601421900000|2020-09-29 23:25:00|11356.6|11354.6|11358.2|11356.2|11360.9|11358.9|11356.2|11354.2|372
1601422200000|2020-09-29 23:30:00|11358.4|11356.4|11352|11350|11358.4|11356.4|11349.9|11347.9|259
1601422500000|2020-09-29 23:35:00|11351.9|11349.9|11349.9|11347.9|11354.2|11352.2|11348.5|11346.5|192
1601422800000|2020-09-29 23:40:00|11350|11348|11355.4|11353.4|11355.4|11353.4|11350|11348|138
1601423100000|2020-09-29 23:45:00|11355.2|11353.2|11355.1|11353.1|11357.6|11355.6|11351.7|11349.7|234
1601423400000|2020-09-29 23:50:00|11355.2|11353.2|11353.6|11351.6|11356.2|11354.2|11353.1|11351.1|122
1601423700000|2020-09-29 23:55:00|11353.7|11351.7|11353.4|11351.4|11356.2|11354.2|11352.6|11350.6|174
1601424000000|2020-09-30 00:00:00|11353.1|11351.1|11360.6|11358.6|11362.2|11360.2|11351.1|11349.1|401
1601424300000|2020-09-30 00:05:00|11360.9|11358.9|11359.4|11357.4|11363.7|11361.7|11357.5|11355.5|242
1601424600000|2020-09-30 00:10:00|11359.6|11357.6|11364.6|11362.6|11367|11365|11358.1|11356.1|324
1601424900000|2020-09-30 00:15:00|11364.2|11362.2|11366.1|11364.1|11369.9|11367.9|11364.1|11362.1|403
1601425200000|2020-09-30 00:20:00|11366.2|11364.2|11361.7|11359.7|11367.6|11365.6|11358.7|11356.7|325
1601425500000|2020-09-30 00:25:00|11361.6|11359.6|11362|11360|11365.7|11363.7|11360.2|11358.2|234
1601425800000|2020-09-30 00:30:00|11362.1|11360.1|11350.9|11348.9|11362.5|11360.5|11349|11347|621
1601426100000|2020-09-30 00:35:00|11351.2|11349.2|11344.9|11342.9|11353.1|11351.1|11344.2|11342.2|393
1601426400000|2020-09-30 00:40:00|11344.7|11342.7|11343.7|11341.7|11347.4|11345.4|11339.6|11337.6|331
1601426700000|2020-09-30 00:45:00|11343.4|11341.4|11346.9|11344.9|11349.2|11347.2|11341|11339|299
1601427000000|2020-09-30 00:50:00|11347|11345|11348.7|11346.7|11354.5|11352.5|11344.7|11342.7|297
1601427300000|2020-09-30 00:55:00|11349.4|11347.4|11347.5|11345.5|11352.4|11350.4|11346.9|11344.9|143
1601427600000|2020-09-30 01:00:00|11347.4|11345.4|11345.9|11343.9|11355.9|11353.9|11344.2|11342.2|340
1601427900000|2020-09-30 01:05:00|11345.1|11343.1|11347.2|11345.2|11351.6|11349.6|11344.1|11342.1|181
1601428200000|2020-09-30 01:10:00|11347.1|11345.1|11355.6|11353.6|11355.9|11353.9|11344.9|11342.9|250
1601428500000|2020-09-30 01:15:00|11355.1|11353.1|11383.6|11381.6|11386.6|11384.6|11355.1|11353.1|1643
1601428800000|2020-09-30 01:20:00|11383.7|11381.7|11385.9|11383.9|11389.7|11387.7|11381.4|11379.4|965
1601429100000|2020-09-30 01:25:00|11386|11384|11384.4|11382.4|11391.6|11389.6|11380.5|11378.5|1780
1601429400000|2020-09-30 01:30:00|11383.5|11381.5|11378|11376|11385.7|11383.7|11376.4|11374.4|1228
1601429700000|2020-09-30 01:35:00|11378.2|11376.2|11383.7|11381.7|11385.7|11383.7|11377.5|11375.5|935
1601430000000|2020-09-30 01:40:00|11384.2|11382.2|11378|11376|11384.7|11382.7|11376.7|11374.7|425
1601430300000|2020-09-30 01:45:00|11377.9|11375.9|11379.4|11377.4|11381.6|11379.6|11374.1|11372.1|391
1601430600000|2020-09-30 01:50:00|11379.5|11377.5|11381.9|11379.9|11388|11386|11377.9|11375.9|595
1601430900000|2020-09-30 01:55:00|11382.1|11380.1|11387.9|11385.9|11388.9|11386.9|11379.6|11377.6|443
1601431200000|2020-09-30 02:00:00|11388.1|11386.1|11384.7|11382.7|11389.1|11387.1|11383.7|11381.7|523
1601431500000|2020-09-30 02:05:00|11384.6|11382.6|11389.4|11387.4|11390.4|11388.4|11382|11380|488
1601431800000|2020-09-30 02:10:00|11389.2|11387.2|11409.6|11407.6|11410.9|11408.9|11386.6|11384.6|1344
1601432100000|2020-09-30 02:15:00|11409.5|11407.5|11431.1|11429.1|11440|11438|11409|11407|2693
1601432400000|2020-09-30 02:20:00|11431.4|11429.4|11427|11425|11433.2|11431.2|11424.4|11422.4|859
1601432700000|2020-09-30 02:25:00|11427.1|11425.1|11429.2|11427.2|11432.4|11430.4|11427.1|11425.1|570
1601433000000|2020-09-30 02:30:00|11429.6|11427.6|11429.2|11427.2|11431.7|11429.7|11426.1|11424.1|511
1601433300000|2020-09-30 02:35:00|11429.5|11427.5|11431.7|11429.7|11433.2|11431.2|11426.4|11424.4|481
1601433600000|2020-09-30 02:40:00|11431.6|11429.6|11367.9|11365.9|11432.6|11430.6|11359.9|11357.9|3770
1601433900000|2020-09-30 02:45:00|11368.2|11366.2|11339|11337|11379.9|11377.9|11334|11332|4112
1601434200000|2020-09-30 02:50:00|11339.6|11337.6|11351.7|11349.7|11359.5|11357.5|11337.6|11335.6|1964
1601434500000|2020-09-30 02:55:00|11351.9|11349.9|11344.9|11342.9|11355.9|11353.9|11338.5|11336.5|1016
1601434800000|2020-09-30 03:00:00|11345|11343|11328.5|11326.5|11350.6|11348.6|11321.5|11319.5|1712
1601435100000|2020-09-30 03:05:00|11327.7|11325.7|11326.2|11324.2|11335.4|11333.4|11317.4|11315.4|1078
1601435400000|2020-09-30 03:10:00|11326.1|11324.1|11316.5|11314.5|11326.1|11324.1|11312.1|11310.1|1134
1601435700000|2020-09-30 03:15:00|11317.2|11315.2|11328|11326|11328.5|11326.5|11317.1|11315.1|967
1601436000000|2020-09-30 03:20:00|11327.9|11325.9|11324.6|11322.6|11330.1|11328.1|11306.5|11304.5|1541
1601436300000|2020-09-30 03:25:00|11325.1|11323.1|11311.9|11309.9|11325.2|11323.2|11296.1|11294.1|1670
1601436600000|2020-09-30 03:30:00|11312|11310|11296.1|11294.1|11315|11313|11294.6|11292.6|1168
1601436900000|2020-09-30 03:35:00|11295.6|11293.6|11288.5|11286.5|11296.7|11294.7|11279.9|11277.9|1322
1601437200000|2020-09-30 03:40:00|11288.6|11286.6|11292.9|11290.9|11302.1|11300.1|11284.2|11282.2|1499
1601437500000|2020-09-30 03:45:00|11294|11292|11295.2|11293.2|11297.7|11295.7|11286.7|11284.7|610
1601437800000|2020-09-30 03:50:00|11295.1|11293.1|11290.6|11288.6|11296.2|11294.2|11289.2|11287.2|308
1601438100000|2020-09-30 03:55:00|11290.5|11288.5|11276.5|11274.5|11293.1|11291.1|11270|11268|780
1601438400000|2020-09-30 04:00:00|11275.9|11273.9|11285.2|11283.2|11289.5|11287.5|11267.9|11265.9|1337
1601438700000|2020-09-30 04:05:00|11285.4|11283.4|11276.9|11274.9|11286.1|11284.1|11269.7|11267.7|878
1601439000000|2020-09-30 04:10:00|11277|11275|11275|11273|11277.6|11275.6|11269.6|11267.6|551
1601439300000|2020-09-30 04:15:00|11274.9|11272.9|11252.4|11250.4|11274.9|11272.9|11249.9|11247.9|1582
1601439600000|2020-09-30 04:20:00|11252.5|11250.5|11250.4|11248.4|11257.1|11255.1|11245.4|11243.4|813
1601439900000|2020-09-30 04:25:00|11250.5|11248.5|11270|11268|11273.7|11271.7|11249.1|11247.1|1315
1601440200000|2020-09-30 04:30:00|11269.9|11267.9|11277.2|11275.2|11281.5|11279.5|11267.2|11265.2|823
1601440500000|2020-09-30 04:35:00|11277.4|11275.4|11276.1|11274.1|11280.2|11278.2|11273.9|11271.9|484
1601440800000|2020-09-30 04:40:00|11276.2|11274.2|11281.5|11279.5|11284.5|11282.5|11259.4|11257.4|1004
1601441100000|2020-09-30 04:45:00|11281.9|11279.9|11284.4|11282.4|11287.5|11285.5|11280.4|11278.4|716
1601441400000|2020-09-30 04:50:00|11283.4|11281.4|11276.1|11274.1|11286.4|11284.4|11274.7|11272.7|511
1601441700000|2020-09-30 04:55:00|11276.5|11274.5|11279.7|11277.7|11283.6|11281.6|11274.4|11272.4|291
1601442000000|2020-09-30 05:00:00|11279.6|11277.6|11280.1|11278.1|11281.7|11279.7|11260.2|11258.2|945
1601442300000|2020-09-30 05:05:00|11280|11278|11295.4|11293.4|11297.1|11295.1|11277.4|11275.4|908
1601442600000|2020-09-30 05:10:00|11295|11293|11288.9|11286.9|11295.9|11293.9|11286.2|11284.2|542
1601442900000|2020-09-30 05:15:00|11289|11287|11284.2|11282.2|11292.7|11290.7|11280.6|11278.6|469
1601443200000|2020-09-30 05:20:00|11284.4|11282.4|11283.2|11281.2|11291|11289|11279.2|11277.2|480
1601443500000|2020-09-30 05:25:00|11283.1|11281.1|11276.4|11274.4|11283.4|11281.4|11275.6|11273.6|423
1601443800000|2020-09-30 05:30:00|11276.6|11274.6|11254.2|11252.2|11277|11275|11250.1|11248.1|1372
1601444100000|2020-09-30 05:35:00|11254.1|11252.1|11247|11245|11257.5|11255.5|11235.4|11233.4|1411
1601444400000|2020-09-30 05:40:00|11247.1|11245.1|11252.1|11250.1|11255.6|11253.6|11243.5|11241.5|720
1601444700000|2020-09-30 05:45:00|11253.2|11251.2|11220.6|11218.6|11253.9|11251.9|11217|11215|1539
1601445000000|2020-09-30 05:50:00|11220.9|11218.9|11224|11222|11230.5|11228.5|11217|11215|1269
1601445300000|2020-09-30 05:55:00|11224.1|11222.1|11207.6|11205.6|11230.1|11228.1|11206.6|11204.6|1260
1601445600000|2020-09-30 06:00:00|11208.2|11206.2|11204.6|11202.6|11221.2|11219.2|11197.4|11195.4|1893
1601445900000|2020-09-30 06:05:00|11204.4|11202.4|11187.7|11185.7|11211.1|11209.1|11187.4|11185.4|1923
1601446200000|2020-09-30 06:10:00|11187.6|11185.6|11198.5|11196.5|11200.1|11198.1|11180.9|11178.9|1723
1601446500000|2020-09-30 06:15:00|11198.6|11196.6|11200.7|11198.7|11208.1|11206.1|11195.5|11193.5|1205
1601446800000|2020-09-30 06:20:00|11200.6|11198.6|11197.5|11195.5|11208.1|11206.1|11196.6|11194.6|783
1601447100000|2020-09-30 06:25:00|11197.6|11195.6|11221|11219|11223.7|11221.7|11190.4|11188.4|1535
1601447400000|2020-09-30 06:30:00|11221.6|11219.6|11220.1|11218.1|11226.4|11224.4|11215.1|11213.1|1024
1601447700000|2020-09-30 06:35:00|11220|11218|11229|11227|11233.2|11231.2|11220|11218|663
1601448000000|2020-09-30 06:40:00|11230.1|11228.1|11225.7|11223.7|11234.5|11232.5|11224.6|11222.6|695
1601448300000|2020-09-30 06:45:00|11226|11224|11218.5|11216.5|11232.1|11230.1|11218.1|11216.1|888
1601448600000|2020-09-30 06:50:00|11218|11216|11237|11235|11237.7|11235.7|11217.4|11215.4|917
1601448900000|2020-09-30 06:55:00|11236.4|11234.4|11239.2|11237.2|11241.6|11239.6|11229.7|11227.7|845
1601449200000|2020-09-30 07:00:00|11237.9|11235.9|11253.2|11251.2|11254.5|11252.5|11221.6|11219.6|2377
1601449500000|2020-09-30 07:05:00|11254.5|11252.5|11263.4|11261.4|11267.1|11265.1|11251.5|11249.5|1848
1601449800000|2020-09-30 07:10:00|11264.1|11262.1|11264.4|11262.4|11270.2|11268.2|11255.9|11253.9|1183
1601450100000|2020-09-30 07:15:00|11265.4|11263.4|11268.7|11266.7|11276.2|11274.2|11250.9|11248.9|1310
1601450400000|2020-09-30 07:20:00|11269.1|11267.1|11262|11260|11272.2|11270.2|11259.6|11257.6|842
1601450700000|2020-09-30 07:25:00|11263.4|11261.4|11262.2|11260.2|11264.7|11262.7|11245.7|11243.7|1315
1601451000000|2020-09-30 07:30:00|11262.4|11260.4|11275.6|11273.6|11275.7|11273.7|11262.4|11260.4|1698
1601451300000|2020-09-30 07:35:00|11275.4|11273.4|11263|11261|11279.9|11277.9|11259.7|11257.7|1043
1601451600000|2020-09-30 07:40:00|11263.1|11261.1|11252.7|11250.7|11263.6|11261.6|11250.5|11248.5|869
1601451900000|2020-09-30 07:45:00|11253.7|11251.7|11244.9|11242.9|11257.1|11255.1|11244.9|11242.9|541
1601452200000|2020-09-30 07:50:00|11244.7|11242.7|11229|11227|11244.7|11242.7|11225.4|11223.4|1209
1601452500000|2020-09-30 07:55:00|11229.1|11227.1|11225.4|11223.4|11238.6|11236.6|11222.7|11220.7|818
1601452800000|2020-09-30 08:00:00|11226|11224|11247.1|11245.1|11248.9|11246.9|11223|11221|1267
1601453100000|2020-09-30 08:05:00|11247.4|11245.4|11236.2|11234.2|11249.9|11247.9|11229.9|11227.9|847
1601453400000|2020-09-30 08:10:00|11236.4|11234.4|11246.1|11244.1|11248|11246|11233.5|11231.5|694
1601453700000|2020-09-30 08:15:00|11245.7|11243.7|11252.9|11250.9|11258.6|11256.6|11240.5|11238.5|890
1601454000000|2020-09-30 08:20:00|11253.5|11251.5|11246.5|11244.5|11253.5|11251.5|11242.7|11240.7|537
1601454300000|2020-09-30 08:25:00|11246.1|11244.1|11237.7|11235.7|11250.1|11248.1|11232|11230|535
1601454600000|2020-09-30 08:30:00|11238.2|11236.2|11237.6|11235.6|11247.5|11245.5|11233.2|11231.2|514
1601454900000|2020-09-30 08:35:00|11237.7|11235.7|11246.6|11244.6|11248.9|11246.9|11236|11234|455
1601455200000|2020-09-30 08:40:00|11245.5|11243.5|11252.1|11250.1|11253.9|11251.9|11236.7|11234.7|849
1601455500000|2020-09-30 08:45:00|11252.5|11250.5|11251|11249|11254.5|11252.5|11247.1|11245.1|549
1601455800000|2020-09-30 08:50:00|11250.4|11248.4|11243.7|11241.7|11256.1|11254.1|11242.1|11240.1|535
1601456100000|2020-09-30 08:55:00|11242.2|11240.2|11249.1|11247.1|11251.9|11249.9|11242.2|11240.2|317
1601456400000|2020-09-30 09:00:00|11248.2|11246.2|11243.1|11241.1|11253.6|11251.6|11239.1|11237.1|431
1601456700000|2020-09-30 09:05:00|11242.7|11240.7|11236|11234|11245|11243|11235.5|11233.5|404
1601457000000|2020-09-30 09:10:00|11235.6|11233.6|11223.4|11221.4|11238.6|11236.6|11216.6|11214.6|944
1601457300000|2020-09-30 09:15:00|11223.2|11221.2|11230.2|11228.2|11235.7|11233.7|11223.2|11221.2|482
1601457600000|2020-09-30 09:20:00|11230.5|11228.5|11208|11206|11237.9|11235.9|11208|11206|1196
1601457900000|2020-09-30 09:25:00|11207.6|11205.6|11202.1|11200.1|11224|11222|11199.7|11197.7|1449
1601458200000|2020-09-30 09:30:00|11202.4|11200.4|11220.2|11218.2|11223.9|11221.9|11200|11198|851
1601458500000|2020-09-30 09:35:00|11220|11218|11229.6|11227.6|11231|11229|11219.4|11217.4|781
1601458800000|2020-09-30 09:40:00|11229.7|11227.7|11228.5|11226.5|11236.5|11234.5|11227.6|11225.6|691
1601459100000|2020-09-30 09:45:00|11228.4|11226.4|11241.9|11239.9|11248.4|11246.4|11228.4|11226.4|657
1601459400000|2020-09-30 09:50:00|11242|11240|11243.6|11241.6|11249.6|11247.6|11241.4|11239.4|475
1601459700000|2020-09-30 09:55:00|11243.9|11241.9|11248.1|11246.1|11251.7|11249.7|11243.6|11241.6|546
1601460000000|2020-09-30 10:00:00|11247.9|11245.9|11242.4|11240.4|11251.5|11249.5|11241.7|11239.7|563
1601460300000|2020-09-30 10:05:00|11243|11241|11242.1|11240.1|11250.1|11248.1|11225.7|11223.7|1380
1601460600000|2020-09-30 10:10:00|11242.5|11240.5|11248.5|11246.5|11252.6|11250.6|11238.7|11236.7|554
1601460900000|2020-09-30 10:15:00|11248.1|11246.1|11250.6|11248.6|11256.4|11254.4|11248.1|11246.1|430
1601461200000|2020-09-30 10:20:00|11250.7|11248.7|11252.6|11250.6|11254.1|11252.1|11248.2|11246.2|332
1601461500000|2020-09-30 10:25:00|11252.7|11250.7|11258.7|11256.7|11262.2|11260.2|11251.4|11249.4|754
1601461800000|2020-09-30 10:30:00|11258.5|11256.5|11285.7|11283.7|11290.9|11288.9|11258.5|11256.5|1580
1601462100000|2020-09-30 10:35:00|11286.7|11284.7|11282.6|11280.6|11294.5|11292.5|11282.5|11280.5|829
1601462400000|2020-09-30 10:40:00|11282.7|11280.7|11297.4|11295.4|11306.1|11304.1|11281.4|11279.4|1374
1601462700000|2020-09-30 10:45:00|11297.5|11295.5|11304.1|11302.1|11310.9|11308.9|11296.7|11294.7|1327
1601463000000|2020-09-30 10:50:00|11304.5|11302.5|11295.7|11293.7|11304.5|11302.5|11295.6|11293.6|561
1601463300000|2020-09-30 10:55:00|11295.9|11293.9|11288.7|11286.7|11297.1|11295.1|11286.4|11284.4|775
1601463600000|2020-09-30 11:00:00|11287.4|11285.4|11291.2|11289.2|11292.9|11290.9|11280.7|11278.7|909
1601463900000|2020-09-30 11:05:00|11291.4|11289.4|11285.7|11283.7|11293|11291|11283.2|11281.2|485
1601464200000|2020-09-30 11:10:00|11286.1|11284.1|11286.4|11284.4|11299|11297|11283.7|11281.7|686
1601464500000|2020-09-30 11:15:00|11285.9|11283.9|11277.7|11275.7|11286.9|11284.9|11276.7|11274.7|611
1601464800000|2020-09-30 11:20:00|11278|11276|11280.5|11278.5|11285.6|11283.6|11277.1|11275.1|477
1601465100000|2020-09-30 11:25:00|11280.4|11278.4|11293.9|11291.9|11296.1|11294.1|11274|11272|568
1601465400000|2020-09-30 11:30:00|11293.6|11291.6|11280.6|11278.6|11296|11294|11279.4|11277.4|425
1601465700000|2020-09-30 11:35:00|11280.5|11278.5|11273|11271|11281|11279|11269.6|11267.6|807
1601466000000|2020-09-30 11:40:00|11272.9|11270.9|11275.2|11273.2|11280.6|11278.6|11270.6|11268.6|394
1601466300000|2020-09-30 11:45:00|11275.1|11273.1|11278.5|11276.5|11281.7|11279.7|11274.1|11272.1|390
1601466600000|2020-09-30 11:50:00|11278.6|11276.6|11276|11274|11282.5|11280.5|11275|11273|383
1601466900000|2020-09-30 11:55:00|11276.1|11274.1|11274|11272|11276.1|11274.1|11267.2|11265.2|633
1601467200000|2020-09-30 12:00:00|11274.1|11272.1|11270.2|11268.2|11281.9|11279.9|11267.9|11265.9|825
1601467500000|2020-09-30 12:05:00|11270.1|11268.1|11264.1|11262.1|11271.7|11269.7|11260|11258|932
1601467800000|2020-09-30 12:10:00|11263.9|11261.9|11284.1|11282.1|11289.2|11287.2|11263.9|11261.9|1052
1601468100000|2020-09-30 12:15:00|11284.4|11282.4|11283.5|11281.5|11290.4|11288.4|11277.9|11275.9|862
1601468400000|2020-09-30 12:20:00|11283.4|11281.4|11289.6|11287.6|11292.4|11290.4|11283.2|11281.2|2292
1601468700000|2020-09-30 12:25:00|11290|11288|11300.7|11298.7|11304|11302|11287.1|11285.1|1018
1601469000000|2020-09-30 12:30:00|11300.9|11298.9|11317.4|11315.4|11317.4|11315.4|11297.1|11295.1|1565
1601469300000|2020-09-30 12:35:00|11316.9|11314.9|11326.4|11324.4|11326.4|11324.4|11309.2|11307.2|1737
1601469600000|2020-09-30 12:40:00|11326.5|11324.5|11333|11331|11339|11337|11325.5|11323.5|2818
1601469900000|2020-09-30 12:45:00|11332.6|11330.6|11327.1|11325.1|11334.9|11332.9|11324.7|11322.7|1327
1601470200000|2020-09-30 12:50:00|11327|11325|11329.6|11327.6|11333.5|11331.5|11326.5|11324.5|877
1601470500000|2020-09-30 12:55:00|11329.1|11327.1|11326.4|11324.4|11332.7|11330.7|11325|11323|1030
1601470800000|2020-09-30 13:00:00|11326.2|11324.2|11325.4|11323.4|11331.1|11329.1|11320.6|11318.6|1533
1601471100000|2020-09-30 13:05:00|11325.2|11323.2|11336.6|11334.6|11349.1|11347.1|11322.1|11320.1|2807
1601471400000|2020-09-30 13:10:00|11336.9|11334.9|11334.7|11332.7|11342.6|11340.6|11332.1|11330.1|1670
1601471700000|2020-09-30 13:15:00|11334.2|11332.2|11336.7|11334.7|11338.4|11336.4|11330.6|11328.6|1362
1601472000000|2020-09-30 13:20:00|11336.9|11334.9|11344|11342|11345.7|11343.7|11336.4|11334.4|1306
1601472300000|2020-09-30 13:25:00|11343.6|11341.6|11333.1|11331.1|11345.2|11343.2|11331.9|11329.9|2100
1601472600000|2020-09-30 13:30:00|11332.6|11331.6|11356.2|11355.2|11377|11376|11323.5|11322.5|11714
1601472900000|2020-09-30 13:35:00|11357|11356|11341.9|11340.9|11363.4|11362.4|11328.2|11327.2|7798
1601473200000|2020-09-30 13:40:00|11342.2|11341.2|11346.1|11345.1|11354|11353|11328.4|11327.4|5990
1601473500000|2020-09-30 13:45:00|11345.5|11344.5|11362.7|11361.7|11366.2|11365.2|11342.5|11341.5|7404
1601473800000|2020-09-30 13:50:00|11362.4|11361.4|11394.7|11393.7|11399.7|11398.7|11359.2|11358.2|9610
1601474100000|2020-09-30 13:55:00|11395.5|11394.5|11431.4|11430.4|11432.2|11431.2|11395.2|11394.2|9734
1601474400000|2020-09-30 14:00:00|11431.1|11430.1|11438.2|11437.2|11446.6|11445.6|11423|11422|9745
1601474700000|2020-09-30 14:05:00|11438.1|11437.1|11430|11429|11443.5|11442.5|11418.4|11417.4|5896
1601475000000|2020-09-30 14:10:00|11429.1|11428.1|11434.2|11433.2|11455.7|11454.7|11428.6|11427.6|7383
1601475300000|2020-09-30 14:15:00|11434.7|11433.7|11449.1|11448.1|11458.7|11457.7|11429.1|11428.1|6123
1601475600000|2020-09-30 14:20:00|11448.9|11447.9|11482.1|11481.1|11482.1|11481.1|11447|11446|8976
1601475900000|2020-09-30 14:25:00|11482.4|11481.4|11467|11466|11491.5|11490.5|11462.1|11461.1|8362
1601476200000|2020-09-30 14:30:00|11466.9|11465.9|11478.1|11477.1|11479.9|11478.9|11461.1|11460.1|5409
1601476500000|2020-09-30 14:35:00|11478.6|11477.6|11469.9|11468.9|11481.9|11480.9|11462.1|11461.1|4762
1601476800000|2020-09-30 14:40:00|11470.1|11469.1|11458.4|11457.4|11486.2|11485.2|11450.1|11449.1|7240
1601477100000|2020-09-30 14:45:00|11458.5|11457.5|11447.9|11446.9|11469.1|11468.1|11445.9|11444.9|5498
1601477400000|2020-09-30 14:50:00|11448.1|11447.1|11449.1|11448.1|11458.5|11457.5|11444.4|11443.4|4587
1601477700000|2020-09-30 14:55:00|11448.9|11447.9|11449.4|11448.4|11462.9|11461.9|11446.9|11445.9|3811
1601478000000|2020-09-30 15:00:00|11449.1|11448.1|11444.1|11443.1|11456.4|11455.4|11437.9|11436.9|4759
1601478300000|2020-09-30 15:05:00|11444|11443|11466.4|11465.4|11472.9|11471.9|11444|11443|5235
1601478600000|2020-09-30 15:10:00|11465.9|11464.9|11478.6|11477.6|11481.9|11480.9|11464.9|11463.9|3822
1601478900000|2020-09-30 15:15:00|11477.9|11476.9|11478.6|11477.6|11483.9|11482.9|11470.5|11469.5|3560
1601479200000|2020-09-30 15:20:00|11478.2|11477.2|11477|11476|11479.9|11478.9|11465.4|11464.4|3855
1601479500000|2020-09-30 15:25:00|11477.1|11476.1|11482.4|11481.4|11490.4|11489.4|11475.2|11474.2|5376
1601479800000|2020-09-30 15:30:00|11480|11479|11470.2|11469.2|11490.2|11489.2|11464.4|11463.4|5055
1601480100000|2020-09-30 15:35:00|11470.1|11469.1|11477.4|11476.4|11477.5|11476.5|11468.4|11467.4|3247
1601480400000|2020-09-30 15:40:00|11477.7|11476.7|11484.6|11483.6|11486.7|11485.7|11463.6|11462.6|4307
1601480700000|2020-09-30 15:45:00|11483.6|11482.6|11506.9|11505.9|11507.6|11506.6|11478.9|11477.9|6893
1601481000000|2020-09-30 15:50:00|11507.1|11506.1|11507.9|11506.9|11511.7|11510.7|11502.6|11501.6|3998
1601481300000|2020-09-30 15:55:00|11507.6|11506.6|11501.1|11500.1|11509.6|11508.6|11498.9|11497.9|2217
1601481600000|2020-09-30 16:00:00|11501|11500|11507.6|11506.6|11511.7|11510.7|11495.9|11494.9|3538
1601481900000|2020-09-30 16:05:00|11507.4|11506.4|11508|11507|11509.9|11508.9|11500.9|11499.9|2038
1601482200000|2020-09-30 16:10:00|11507.9|11506.9|11507.1|11506.1|11511.7|11510.7|11501.6|11500.6|2840
1601482500000|2020-09-30 16:15:00|11506.9|11505.9|11505.5|11504.5|11511.7|11510.7|11504.1|11503.1|2509
1601482800000|2020-09-30 16:20:00|11505.6|11504.6|11508.4|11507.4|11510.7|11509.7|11503.1|11502.1|2056
1601483100000|2020-09-30 16:25:00|11508.1|11507.1|11505.9|11504.9|11508.1|11507.1|11497.2|11496.2|2654
1601483400000|2020-09-30 16:30:00|11505.6|11504.6|11502.9|11501.9|11517.5|11516.5|11498.4|11497.4|4419
1601483700000|2020-09-30 16:35:00|11502.7|11501.7|11479.6|11478.6|11502.7|11501.7|11473.6|11472.6|4438
1601484000000|2020-09-30 16:40:00|11479.7|11478.7|11474.7|11473.7|11483.2|11482.2|11469.2|11468.2|3190
1601484300000|2020-09-30 16:45:00|11474.6|11473.6|11476|11475|11481.7|11480.7|11469.7|11468.7|2918
1601484600000|2020-09-30 16:50:00|11475.2|11474.2|11465|11464|11480.5|11479.5|11460.2|11459.2|4164
1601484900000|2020-09-30 16:55:00|11465.7|11464.7|11472.2|11471.2|11473.5|11472.5|11462|11461|2775
1601485200000|2020-09-30 17:00:00|11472.8|11471.8|11448.7|11447.7|11477.2|11476.2|11446.8|11445.8|5116
1601485500000|2020-09-30 17:05:00|11449.2|11448.2|11442.2|11441.2|11455.5|11454.5|11438.7|11437.7|3905
1601485800000|2020-09-30 17:10:00|11442.3|11441.3|11439.2|11438.2|11445.2|11444.2|11434.6|11433.6|3452
1601486100000|2020-09-30 17:15:00|11439.1|11438.1|11455.7|11454.7|11456.5|11455.5|11437.5|11436.5|3497
1601486400000|2020-09-30 17:20:00|11456|11455|11457.2|11456.2|11457.5|11456.5|11444|11443|2323
1601486700000|2020-09-30 17:25:00|11457|11456|11459|11458|11461|11460|11451.7|11450.7|2016
1601487000000|2020-09-30 17:30:00|11458.8|11457.8|11477.2|11476.2|11479.7|11478.7|11455.5|11454.5|3784
1601487300000|2020-09-30 17:35:00|11477.5|11476.5|11483.6|11482.6|11484.6|11483.6|11475.5|11474.5|2858
1601487600000|2020-09-30 17:40:00|11483.8|11482.8|11483.1|11482.1|11485.8|11484.8|11479.1|11478.1|2279
1601487900000|2020-09-30 17:45:00|11483.2|11482.2|11497|11496|11498.1|11497.1|11479.1|11478.1|4394
1601488200000|2020-09-30 17:50:00|11497.1|11496.1|11505.2|11504.2|11506.3|11505.3|11495.5|11494.5|4305
1601488500000|2020-09-30 17:55:00|11505.1|11504.1|11509.3|11508.3|11510.2|11509.2|11502|11501|4184
1601488800000|2020-09-30 18:00:00|11509.5|11508.5|11518.8|11517.8|11519.7|11518.7|11506.2|11505.2|5648
1601489100000|2020-09-30 18:05:00|11519.3|11518.3|11534.6|11533.6|11535.7|11534.7|11515.6|11514.6|5471
1601489400000|2020-09-30 18:10:00|11535|11534|11523.7|11522.7|11537.2|11536.2|11523.6|11522.6|4345
1601489700000|2020-09-30 18:15:00|11524|11523|11513.2|11512.2|11529.1|11528.1|11508.5|11507.5|4921
1601490000000|2020-09-30 18:20:00|11513.6|11512.6|11479|11478|11529.7|11528.7|11470|11469|11778
1601490300000|2020-09-30 18:25:00|11478.1|11477.1|11487.5|11486.5|11503.2|11502.2|11451.7|11450.7|13701
1601490600000|2020-09-30 18:30:00|11484.2|11483.2|11472|11471|11486.2|11485.2|11467.6|11466.6|7743
1601490900000|2020-09-30 18:35:00|11471.8|11470.8|11451.7|11450.7|11481|11480|11451.5|11450.5|5869
1601491200000|2020-09-30 18:40:00|11452|11451|11439.2|11438.2|11460.5|11459.5|11427.6|11426.6|7415
1601491500000|2020-09-30 18:45:00|11439.7|11438.7|11401.8|11400.8|11441.2|11440.2|11398|11397|8767
1601491800000|2020-09-30 18:50:00|11401.7|11400.7|11414.2|11413.2|11426.1|11425.1|11394.7|11393.7|7990
1601492100000|2020-09-30 18:55:00|11412.7|11411.7|11453.7|11452.7|11460.2|11459.2|11408.2|11407.2|9397
1601492400000|2020-09-30 19:00:00|11452.8|11451.8|11447|11446|11465.7|11464.7|11441.2|11440.2|6638
1601492700000|2020-09-30 19:05:00|11446.5|11445.5|11465.3|11464.3|11474|11473|11445.2|11444.2|5311
1601493000000|2020-09-30 19:10:00|11465.5|11464.5|11416.6|11415.6|11472.2|11471.2|11411|11410|11462
1601493300000|2020-09-30 19:15:00|11416.7|11415.7|11373.5|11372.5|11417.7|11416.7|11369.2|11368.2|9893
1601493600000|2020-09-30 19:20:00|11373.1|11372.1|11363.4|11362.4|11376.8|11375.8|11347.6|11346.6|10665
1601493900000|2020-09-30 19:25:00|11363.1|11362.1|11391.4|11390.4|11398.1|11397.1|11350.3|11349.3|7196
1601494200000|2020-09-30 19:30:00|11391.9|11390.9|11374.8|11373.8|11391.9|11390.9|11362.1|11361.1|7929
1601494500000|2020-09-30 19:35:00|11375.1|11374.1|11391.1|11390.1|11403.3|11402.3|11365.1|11364.1|6799
1601494800000|2020-09-30 19:40:00|11391.3|11390.3|11407.1|11406.1|11414.3|11413.3|11378.3|11377.3|6869
1601495100000|2020-09-30 19:45:00|11405.7|11404.7|11441.1|11440.1|11446.7|11445.7|11398.4|11397.4|6626
1601495400000|2020-09-30 19:50:00|11443.6|11442.6|11441.1|11440.1|11455.8|11454.8|11433.9|11432.9|7874
1601495700000|2020-09-30 19:55:00|11442.8|11441.8|11413.3|11412.3|11455.6|11454.6|11406.7|11405.7|12895
1601496000000|2020-09-30 20:00:00|11413.8|11411.8|11375.8|11373.8|11429.1|11427.1|11373.7|11371.7|9356
1601496300000|2020-09-30 20:05:00|11375.9|11373.9|11368.3|11366.3|11380.6|11378.6|11361.6|11359.6|3826
1601496600000|2020-09-30 20:10:00|11368.1|11366.1|11368.1|11363.1|11376.2|11374.2|11356.9|11354.9|3011
1601496900000|2020-09-30 20:15:00|11368.2|11363.2|11371.5|11366.5|11371.5|11366.5|11366.5|11361.5|1
1601497200000|2020-09-30 20:20:00|11372.3|11367.3|11373.4|11368.4|11373.4|11368.4|11370.9|11365.9|0
1601497500000|2020-09-30 20:25:00|11373.5|11368.5|11375.9|11370.9|11376.2|11371.2|11372.8|11367.8|0
1601497800000|2020-09-30 20:30:00|11372.8|11370.8|11372.1|11370.1|11377.3|11375.3|11370.6|11368.6|453
1601498100000|2020-09-30 20:35:00|11372.6|11370.6|11370.1|11368.1|11373.3|11371.3|11365.6|11363.6|325
1601498400000|2020-09-30 20:40:00|11370.3|11368.3|11368.1|11366.1|11371.6|11369.6|11365.1|11363.1|286
1601498700000|2020-09-30 20:45:00|11366.8|11364.8|11363.6|11361.6|11367.8|11365.8|11363.6|11361.6|265
1601499000000|2020-09-30 20:50:00|11364.1|11362.1|11362.1|11360.1|11364.8|11362.8|11361.3|11359.3|237
1601499300000|2020-09-30 20:55:00|11362.3|11360.3|11369.5|11364.5|11369.6|11367.3|11361.3|11359.3|379
1601499600000|2020-09-30 21:00:00|11369.3|11364.3|11370|11365|11370|11365|11367.6|11362.6|0
1601499900000|2020-09-30 21:05:00|11369.9|11364.9|11369.3|11364.3|11370.1|11365.1|11369.1|11364.1|0
1601500200000|2020-09-30 21:10:00|11369.5|11364.5|11370.4|11365.4|11370.5|11365.5|11369.3|11364.3|0
1601500500000|2020-09-30 21:15:00|11370.2|11365.2|11378.3|11373.3|11378.9|11373.9|11370.1|11365.1|0
1601500800000|2020-09-30 21:20:00|11378.4|11373.4|11381.3|11376.3|11381.3|11376.3|11378.4|11373.4|0
1601501100000|2020-09-30 21:25:00|11381.6|11376.6|11387|11382|11387.9|11382.9|11381.3|11376.3|0
1601501400000|2020-09-30 21:30:00|11386.8|11381.8|11392|11387|11393.6|11388.6|11386.8|11381.8|0
1601501700000|2020-09-30 21:35:00|11392.1|11387.1|11393.3|11388.3|11394.9|11389.9|11392.1|11387.1|0
1601502000000|2020-09-30 21:40:00|11393.4|11388.4|11395.1|11390.1|11395.1|11390.1|11392.3|11387.3|0
1601502300000|2020-09-30 21:45:00|11395|11390|11394.4|11389.4|11395.4|11390.4|11394.3|11389.3|0
1601502600000|2020-09-30 21:50:00|11393.5|11388.5|11392.4|11387.4|11394.8|11389.8|11392.4|11387.4|0
1601502900000|2020-09-30 21:55:00|11392.6|11387.6|11381.4|11376.4|11392.9|11387.9|11380.6|11375.6|0
1601503200000|2020-09-30 22:00:00|11393.1|11391.1|11415.9|11413.9|11420.9|11418.9|11392.1|11390.1|1601
1601503500000|2020-09-30 22:05:00|11416.1|11414.1|11419.8|11417.8|11423.9|11421.9|11413.6|11411.6|505
1601503800000|2020-09-30 22:10:00|11420.6|11418.6|11414.6|11412.6|11420.9|11418.9|11412.7|11410.7|211
1601504100000|2020-09-30 22:15:00|11414.3|11412.3|11422.7|11420.7|11423.2|11421.2|11402.3|11400.3|656
1601504400000|2020-09-30 22:20:00|11423.4|11421.4|11426.7|11424.7|11432.4|11430.4|11417.3|11415.3|650
1601504700000|2020-09-30 22:25:00|11426.8|11424.8|11426.8|11424.8|11428.4|11426.4|11423.2|11421.2|211
1601505000000|2020-09-30 22:30:00|11427.3|11425.3|11420.9|11418.9|11427.7|11425.7|11417.1|11415.1|256
1601505300000|2020-09-30 22:35:00|11421.1|11419.1|11418.3|11416.3|11421.1|11419.1|11413.9|11411.9|185
1601505600000|2020-09-30 22:40:00|11418.4|11416.4|11412.2|11410.2|11418.7|11416.7|11411.7|11409.7|228
1601505900000|2020-09-30 22:45:00|11412.3|11410.3|11418.4|11416.4|11420.2|11418.2|11411.9|11409.9|247
1601506200000|2020-09-30 22:50:00|11418.9|11416.9|11430.4|11428.4|11435.7|11433.7|11416.1|11414.1|738
1601506500000|2020-09-30 22:55:00|11430.6|11428.6|11437.1|11435.1|11439.8|11437.8|11429.3|11427.3|455
1601506800000|2020-09-30 23:00:00|11436.8|11434.8|11438.2|11436.2|11439.6|11437.6|11436.2|11434.2|253
1601507100000|2020-09-30 23:05:00|11438.1|11436.1|11446.6|11444.6|11447.6|11445.6|11434.1|11432.1|522
1601507400000|2020-09-30 23:10:00|11446.2|11444.2|11445.1|11443.1|11447.3|11445.3|11441.6|11439.6|240
1601507700000|2020-09-30 23:15:00|11445.7|11443.7|11445.8|11443.8|11448.2|11446.2|11440.6|11438.6|179
1601508000000|2020-09-30 23:20:00|11445.7|11443.7|11443.3|11441.3|11446.1|11444.1|11440.9|11438.9|207
1601508300000|2020-09-30 23:25:00|11443.1|11441.1|11438.4|11436.4|11443.3|11441.3|11438.3|11436.3|217
1601508600000|2020-09-30 23:30:00|11438.3|11436.3|11441.6|11439.6|11442.2|11440.2|11434.9|11432.9|338
1601508900000|2020-09-30 23:35:00|11441.8|11439.8|11443.3|11441.3|11445.3|11443.3|11440.4|11438.4|199
1601509200000|2020-09-30 23:40:00|11443.9|11441.9|11448.2|11446.2|11448.7|11446.7|11443.9|11441.9|303
1601509500000|2020-09-30 23:45:00|11448.1|11446.1|11444.7|11442.7|11451.3|11449.3|11443.1|11441.1|354
1601509800000|2020-09-30 23:50:00|11444.9|11442.9|11448.8|11446.8|11448.8|11446.8|11442.8|11440.8|248
1601510100000|2020-09-30 23:55:00|11448.4|11446.4|11453.4|11451.4|11454.2|11452.2|11447.1|11445.1|344
1601510400000|2020-10-01 00:00:00|11454.1|11452.1|11438.8|11436.8|11455.1|11453.1|11433.9|11431.9|850
1601510700000|2020-10-01 00:05:00|11438.3|11436.3|11459.1|11457.1|11462.7|11460.7|11438.3|11436.3|903
1601511000000|2020-10-01 00:10:00|11459.2|11457.2|11457.9|11455.9|11462.3|11460.3|11456.6|11454.6|351
1601511300000|2020-10-01 00:15:00|11457.8|11455.8|11451.7|11449.7|11460.7|11458.7|11450.1|11448.1|333
1601511600000|2020-10-01 00:20:00|11452.3|11450.3|11453.1|11451.1|11458.1|11456.1|11449.7|11447.7|377
1601511900000|2020-10-01 00:25:00|11453.2|11451.2|11442.1|11440.1|11457.4|11455.4|11441.7|11439.7|321
1601512200000|2020-10-01 00:30:00|11442.6|11440.6|11443.4|11441.4|11447.6|11445.6|11441.4|11439.4|397
1601512500000|2020-10-01 00:35:00|11443.6|11441.6|11436.6|11434.6|11444.9|11442.9|11434.1|11432.1|477
1601512800000|2020-10-01 00:40:00|11436.7|11434.7|11435.4|11433.4|11441.4|11439.4|11435.4|11433.4|274
1601513100000|2020-10-01 00:45:00|11435.6|11433.6|11440.4|11438.4|11444.4|11442.4|11433.6|11431.6|291
1601513400000|2020-10-01 00:50:00|11440.3|11438.3|11446.1|11444.1|11446.3|11444.3|11440.3|11438.3|170
1601513700000|2020-10-01 00:55:00|11446.2|11444.2|11423.4|11421.4|11448.8|11446.8|11420.4|11418.4|748
1601514000000|2020-10-01 01:00:00|11423.3|11421.3|11428.2|11426.2|11434.3|11432.3|11420.6|11418.6|425
1601514300000|2020-10-01 01:05:00|11427.7|11425.7|11438.6|11436.6|11438.8|11436.8|11423.2|11421.2|428
1601514600000|2020-10-01 01:10:00|11438.4|11436.4|11470.6|11468.6|11472.6|11470.6|11438.2|11436.2|1848
1601514900000|2020-10-01 01:15:00|11470.2|11468.2|11473.7|11471.7|11477.1|11475.1|11465.9|11463.9|510
1601515200000|2020-10-01 01:20:00|11473.8|11471.8|11468.2|11466.2|11473.8|11471.8|11463.8|11461.8|515
1601515500000|2020-10-01 01:25:00|11468.1|11466.1|11468.1|11466.1|11472.6|11470.6|11464.6|11462.6|333
1601515800000|2020-10-01 01:30:00|11468.2|11466.2|11462.7|11460.7|11478.3|11476.3|11461.1|11459.1|876
1601516100000|2020-10-01 01:35:00|11462.9|11460.9|11468.7|11466.7|11472.9|11470.9|11462.9|11460.9|455
1601516400000|2020-10-01 01:40:00|11468.9|11466.9|11482.1|11480.1|11483.1|11481.1|11468.9|11466.9|872
1601516700000|2020-10-01 01:45:00|11481.8|11479.8|11476.6|11474.6|11481.8|11479.8|11474.2|11472.2|417
1601517000000|2020-10-01 01:50:00|11476.7|11474.7|11474.7|11472.7|11476.9|11474.9|11471.3|11469.3|297
1601517300000|2020-10-01 01:55:00|11474.2|11472.2|11475.1|11473.1|11480.1|11478.1|11472.9|11470.9|288
1601517600000|2020-10-01 02:00:00|11475.2|11473.2|11476.4|11474.4|11483.2|11481.2|11472.9|11470.9|529
1601517900000|2020-10-01 02:05:00|11476.2|11474.2|11469.3|11467.3|11477.9|11475.9|11469.1|11467.1|497
1601518200000|2020-10-01 02:10:00|11468.6|11466.6|11473.6|11471.6|11474.7|11472.7|11467.7|11465.7|282
1601518500000|2020-10-01 02:15:00|11473.4|11471.4|11470.3|11468.3|11475.2|11473.2|11468.9|11466.9|205
1601518800000|2020-10-01 02:20:00|11470.4|11468.4|11474.3|11472.3|11475.7|11473.7|11470.1|11468.1|141
1601519100000|2020-10-01 02:25:00|11474.4|11472.4|11477.9|11475.9|11480.2|11478.2|11474.3|11472.3|243
1601519400000|2020-10-01 02:30:00|11478.2|11476.2|11481.7|11479.7|11481.9|11479.9|11472.9|11470.9|253
1601519700000|2020-10-01 02:35:00|11481.6|11479.6|11478.6|11476.6|11485.1|11483.1|11477.3|11475.3|323
1601520000000|2020-10-01 02:40:00|11478.7|11476.7|11484.2|11482.2|11487.7|11485.7|11478.7|11476.7|335
1601520300000|2020-10-01 02:45:00|11484.3|11482.3|11483.4|11481.4|11485.3|11483.3|11481.6|11479.6|211
1601520600000|2020-10-01 02:50:00|11483.3|11481.3|11482.2|11480.2|11485.9|11483.9|11481.2|11479.2|205
1601520900000|2020-10-01 02:55:00|11482.3|11480.3|11481.3|11479.3|11482.7|11480.7|11478.2|11476.2|306
1601521200000|2020-10-01 03:00:00|11481.6|11479.6|11479.1|11477.1|11482.3|11480.3|11477.8|11475.8|216
1601521500000|2020-10-01 03:05:00|11478.8|11476.8|11482.6|11480.6|11483.8|11481.8|11478.8|11476.8|165
1601521800000|2020-10-01 03:10:00|11482.3|11480.3|11478.8|11476.8|11483.1|11481.1|11477.8|11475.8|147
1601522100000|2020-10-01 03:15:00|11478.6|11476.6|11479.8|11477.8|11482.9|11480.9|11478.6|11476.6|79
1601522400000|2020-10-01 03:20:00|11479.7|11477.7|11478.9|11476.9|11479.9|11477.9|11477.7|11475.7|112
1601522700000|2020-10-01 03:25:00|11478.8|11476.8|11473.2|11471.2|11479.2|11477.2|11471.7|11469.7|323
1601523000000|2020-10-01 03:30:00|11473.4|11471.4|11468.4|11466.4|11474.2|11472.2|11467.3|11465.3|350
1601523300000|2020-10-01 03:35:00|11468.3|11466.3|11470.6|11468.6|11471.4|11469.4|11467.2|11465.2|159
1601523600000|2020-10-01 03:40:00|11470.2|11468.2|11469.8|11467.8|11472.2|11470.2|11468.8|11466.8|117
1601523900000|2020-10-01 03:45:00|11469.7|11467.7|11468.3|11466.3|11470.2|11468.2|11466.2|11464.2|180
1601524200000|2020-10-01 03:50:00|11468.4|11466.4|11463.8|11461.8|11468.4|11466.4|11462.8|11460.8|200
1601524500000|2020-10-01 03:55:00|11464.2|11462.2|11472.1|11470.1|11472.6|11470.6|11462.8|11460.8|221
1601524800000|2020-10-01 04:00:00|11471.9|11469.9|11471.6|11469.6|11472.1|11470.1|11464.9|11462.9|191
1601525100000|2020-10-01 04:05:00|11471.7|11469.7|11471.4|11469.4|11475.2|11473.2|11470.1|11468.1|221
1601525400000|2020-10-01 04:10:00|11472.7|11470.7|11473.1|11471.1|11475.4|11473.4|11470.6|11468.6|220
1601525700000|2020-10-01 04:15:00|11473.3|11471.3|11473.7|11471.7|11477.7|11475.7|11472.1|11470.1|168
1601526000000|2020-10-01 04:20:00|11473.4|11471.4|11476.3|11474.3|11476.9|11474.9|11472.7|11470.7|82
1601526300000|2020-10-01 04:25:00|11476.7|11474.7|11477.8|11475.8|11478.7|11476.7|11473.7|11471.7|126
1601526600000|2020-10-01 04:30:00|11477.7|11475.7|11478.3|11476.3|11481.7|11479.7|11476.9|11474.9|154
1601526900000|2020-10-01 04:35:00|11478.9|11476.9|11479.8|11477.8|11480.2|11478.2|11478.2|11476.2|65
1601527200000|2020-10-01 04:40:00|11479.7|11477.7|11480.8|11478.8|11481.1|11479.1|11478.4|11476.4|87
1601527500000|2020-10-01 04:45:00|11480.4|11478.4|11481.3|11479.3|11482.9|11480.9|11478.7|11476.7|200
1601527800000|2020-10-01 04:50:00|11481.2|11479.2|11478.3|11476.3|11482.9|11480.9|11477.9|11475.9|104
1601528100000|2020-10-01 04:55:00|11477.7|11475.7|11467.7|11465.7|11479.8|11477.8|11466.6|11464.6|286
1601528400000|2020-10-01 05:00:00|11467.8|11465.8|11471.2|11469.2|11472.9|11470.9|11466.7|11464.7|228
1601528700000|2020-10-01 05:05:00|11471.3|11469.3|11471.3|11469.3|11472.8|11470.8|11469.2|11467.2|91
1601529000000|2020-10-01 05:10:00|11471.6|11469.6|11462.4|11460.4|11471.8|11469.8|11462.2|11460.2|324
1601529300000|2020-10-01 05:15:00|11462.1|11460.1|11461.8|11459.8|11464.9|11462.9|11457.6|11455.6|480
1601529600000|2020-10-01 05:20:00|11462.1|11460.1|11460.2|11458.2|11463.7|11461.7|11457.8|11455.8|175
1601529900000|2020-10-01 05:25:00|11459.7|11457.7|11458.2|11456.2|11461.1|11459.1|11454.2|11452.2|248
1601530200000|2020-10-01 05:30:00|11458.7|11456.7|11457.7|11455.7|11461.2|11459.2|11456.1|11454.1|360
1601530500000|2020-10-01 05:35:00|11457.6|11455.6|11462.8|11460.8|11463.7|11461.7|11453.4|11451.4|242
1601530800000|2020-10-01 05:40:00|11462.7|11460.7|11467.8|11465.8|11470.2|11468.2|11461.2|11459.2|319
1601531100000|2020-10-01 05:45:00|11467.7|11465.7|11473.8|11471.8|11475.2|11473.2|11465.7|11463.7|392
1601531400000|2020-10-01 05:50:00|11474.6|11472.6|11472.4|11470.4|11476.2|11474.2|11470.6|11468.6|334
1601531700000|2020-10-01 05:55:00|11473.1|11471.1|11477.2|11475.2|11477.9|11475.9|11471.6|11469.6|238
1601532000000|2020-10-01 06:00:00|11476.3|11474.3|11493.4|11491.4|11500.9|11498.9|11474.3|11472.3|1195
1601532300000|2020-10-01 06:05:00|11493.6|11491.6|11498.6|11496.6|11499.2|11497.2|11493.4|11491.4|411
1601532600000|2020-10-01 06:10:00|11498.7|11496.7|11498.2|11496.2|11500.7|11498.7|11493.1|11491.1|418
1601532900000|2020-10-01 06:15:00|11498.8|11496.8|11496.6|11494.6|11499.9|11497.9|11494.1|11492.1|241
1601533200000|2020-10-01 06:20:00|11496.8|11494.8|11498.6|11496.6|11504.6|11502.6|11494.7|11492.7|564
1601533500000|2020-10-01 06:25:00|11498.7|11496.7|11502.4|11500.4|11505.3|11503.3|11497.8|11495.8|343
1601533800000|2020-10-01 06:30:00|11503.3|11501.3|11499.8|11497.8|11505.8|11503.8|11498.9|11496.9|299
1601534100000|2020-10-01 06:35:00|11499.7|11497.7|11511.8|11509.8|11511.8|11509.8|11498.7|11496.7|744
1601534400000|2020-10-01 06:40:00|11511.1|11509.1|11511.6|11509.6|11515.1|11513.1|11506.8|11504.8|368
1601534700000|2020-10-01 06:45:00|11511.9|11509.9|11513.3|11511.3|11517.6|11515.6|11509.7|11507.7|408
1601535000000|2020-10-01 06:50:00|11513.1|11511.1|11508.9|11506.9|11513.1|11511.1|11506.7|11504.7|592
1601535300000|2020-10-01 06:55:00|11509.1|11507.1|11506.1|11504.1|11510.6|11508.6|11503.7|11501.7|479
1601535600000|2020-10-01 07:00:00|11504.7|11502.7|11500.8|11498.8|11504.9|11502.9|11489.4|11487.4|1411
1601535900000|2020-10-01 07:05:00|11500.2|11498.2|11500.2|11498.2|11502.9|11500.9|11490.2|11488.2|917
1601536200000|2020-10-01 07:10:00|11500.1|11498.1|11492.7|11490.7|11500.1|11498.1|11492.4|11490.4|474
1601536500000|2020-10-01 07:15:00|11493.1|11491.1|11504.6|11502.6|11508.9|11506.9|11493.1|11491.1|623
1601536800000|2020-10-01 07:20:00|11504.9|11502.9|11508.6|11506.6|11512.3|11510.3|11504.9|11502.9|606
1601537100000|2020-10-01 07:25:00|11508.7|11506.7|11515.1|11513.1|11520.6|11518.6|11505.7|11503.7|716
1601537400000|2020-10-01 07:30:00|11515.3|11513.3|11493.9|11491.9|11517.2|11515.2|11491.4|11489.4|923
1601537700000|2020-10-01 07:35:00|11493.6|11491.6|11501.6|11499.6|11502.9|11500.9|11490.7|11488.7|799
1601538000000|2020-10-01 07:40:00|11501.3|11499.3|11497.8|11495.8|11509.2|11507.2|11495.8|11493.8|682
1601538300000|2020-10-01 07:45:00|11498.1|11496.1|11497.3|11495.3|11502.8|11500.8|11487.1|11485.1|1072
1601538600000|2020-10-01 07:50:00|11497.4|11495.4|11495.3|11493.3|11497.9|11495.9|11490.9|11488.9|331
1601538900000|2020-10-01 07:55:00|11495.4|11493.4|11502.2|11500.2|11504.9|11502.9|11491.9|11489.9|400
1601539200000|2020-10-01 08:00:00|11500.9|11498.9|11491.2|11489.2|11506.4|11504.4|11487.9|11485.9|690
1601539500000|2020-10-01 08:05:00|11491.1|11489.1|11508.6|11506.6|11510.3|11508.3|11489.4|11487.4|782
1601539800000|2020-10-01 08:10:00|11507.4|11505.4|11524.2|11522.2|11524.3|11522.3|11504.7|11502.7|1127
1601540100000|2020-10-01 08:15:00|11524.3|11522.3|11527.2|11525.2|11529.3|11527.3|11519.7|11517.7|755
1601540400000|2020-10-01 08:20:00|11526.8|11524.8|11521.2|11519.2|11527.9|11525.9|11519.9|11517.9|442
1601540700000|2020-10-01 08:25:00|11521.8|11519.8|11514.4|11512.4|11522.3|11520.3|11513.8|11511.8|434
1601541000000|2020-10-01 08:30:00|11513.8|11511.8|11491.3|11489.3|11514.4|11512.4|11487.7|11485.7|1151
1601541300000|2020-10-01 08:35:00|11491.2|11489.2|11480.6|11478.6|11497.1|11495.1|11476.1|11474.1|1170
1601541600000|2020-10-01 08:40:00|11479.3|11477.3|11483.1|11481.1|11490.1|11488.1|11473.3|11471.3|791
1601541900000|2020-10-01 08:45:00|11483.4|11481.4|11488.9|11486.9|11493.3|11491.3|11482.1|11480.1|451
1601542200000|2020-10-01 08:50:00|11488.8|11486.8|11497.4|11495.4|11497.7|11495.7|11482.7|11480.7|598
1601542500000|2020-10-01 08:55:00|11497.3|11495.3|11491.8|11489.8|11498.2|11496.2|11488.8|11486.8|415
1601542800000|2020-10-01 09:00:00|11490.9|11488.9|11503.3|11501.3|11503.7|11501.7|11488.3|11486.3|600
1601543100000|2020-10-01 09:05:00|11502.9|11500.9|11508.3|11506.3|11509.3|11507.3|11499.4|11497.4|608
1601543400000|2020-10-01 09:10:00|11508.4|11506.4|11512.9|11510.9|11513.7|11511.7|11504.2|11502.2|595
1601543700000|2020-10-01 09:15:00|11512.3|11510.3|11519.7|11517.7|11520.1|11518.1|11509.4|11507.4|472
1601544000000|2020-10-01 09:20:00|11519.8|11517.8|11521.8|11519.8|11524.2|11522.2|11517.3|11515.3|836
1601544300000|2020-10-01 09:25:00|11521.4|11519.4|11527.7|11525.7|11528.7|11526.7|11519.1|11517.1|862
1601544600000|2020-10-01 09:30:00|11528.4|11526.4|11524.8|11522.8|11530.9|11528.9|11523.9|11521.9|999
1601544900000|2020-10-01 09:35:00|11524.9|11522.9|11536.1|11534.1|11539.4|11537.4|11522.3|11520.3|1165
1601545200000|2020-10-01 09:40:00|11535.9|11533.9|11548.6|11546.6|11555.2|11553.2|11534.2|11532.2|1370
1601545500000|2020-10-01 09:45:00|11548.2|11546.2|11547.7|11545.7|11549.7|11547.7|11544.2|11542.2|572
1601545800000|2020-10-01 09:50:00|11547.8|11545.8|11542.9|11540.9|11548.3|11546.3|11539.1|11537.1|819
1601546100000|2020-10-01 09:55:00|11543.3|11541.3|11554.3|11552.3|11560.1|11558.1|11543.3|11541.3|1179
1601546400000|2020-10-01 10:00:00|11554.7|11552.7|11562.4|11560.4|11565.1|11563.1|11553.4|11551.4|1101
1601546700000|2020-10-01 10:05:00|11562.9|11560.9|11553.4|11551.4|11569.7|11567.7|11553.3|11551.3|1292
1601547000000|2020-10-01 10:10:00|11553.2|11551.2|11548.1|11546.1|11554.3|11552.3|11546.1|11544.1|929
1601547300000|2020-10-01 10:15:00|11547.9|11545.9|11548.6|11546.6|11551.7|11549.7|11546.4|11544.4|603
1601547600000|2020-10-01 10:20:00|11547.7|11545.7|11558.4|11556.4|11558.4|11556.4|11547.3|11545.3|646
1601547900000|2020-10-01 10:25:00|11558.3|11556.3|11573.4|11571.4|11582.6|11580.6|11557.7|11555.7|1831
1601548200000|2020-10-01 10:30:00|11572.9|11570.9|11561.8|11559.8|11575.1|11573.1|11561.8|11559.8|783
1601548500000|2020-10-01 10:35:00|11561.9|11559.9|11563.9|11561.9|11566.9|11564.9|11554.2|11552.2|762
1601548800000|2020-10-01 10:40:00|11564.1|11562.1|11570.2|11568.2|11571.6|11569.6|11562.3|11560.3|540
1601549100000|2020-10-01 10:45:00|11570.3|11568.3|11563.3|11561.3|11574.2|11572.2|11563.3|11561.3|556
1601549400000|2020-10-01 10:50:00|11563.2|11561.2|11568.2|11566.2|11571.3|11569.3|11558.3|11556.3|925
1601549700000|2020-10-01 10:55:00|11568.7|11566.7|11567.8|11565.8|11574.2|11572.2|11565.3|11563.3|630
1601550000000|2020-10-01 11:00:00|11566.2|11564.2|11560.7|11558.7|11570.2|11568.2|11557.3|11555.3|1057
1601550300000|2020-10-01 11:05:00|11560.9|11558.9|11557.6|11555.6|11568.1|11566.1|11552.9|11550.9|1037
1601550600000|2020-10-01 11:10:00|11557.7|11555.7|11569.1|11567.1|11571.7|11569.7|11557.1|11555.1|1261
1601550900000|2020-10-01 11:15:00|11569.2|11567.2|11569.7|11567.7|11575.1|11573.1|11567.2|11565.2|761
1601551200000|2020-10-01 11:20:00|11569.6|11567.6|11560.4|11558.4|11570.9|11568.9|11559.2|11557.2|909
1601551500000|2020-10-01 11:25:00|11561.6|11559.6|11565.3|11563.3|11569.1|11567.1|11560.3|11558.3|639
1601551800000|2020-10-01 11:30:00|11566.2|11564.2|11570.2|11568.2|11572.2|11570.2|11566.2|11564.2|533
1601552100000|2020-10-01 11:35:00|11570.3|11568.3|11571.8|11569.8|11572.4|11570.4|11565.1|11563.1|471
1601552400000|2020-10-01 11:40:00|11571.4|11569.4|11564.8|11562.8|11573.9|11571.9|11562.4|11560.4|795
1601552700000|2020-10-01 11:45:00|11564.7|11562.7|11565.1|11563.1|11570.6|11568.6|11563.9|11561.9|573
1601553000000|2020-10-01 11:50:00|11566.1|11564.1|11574.3|11572.3|11576.7|11574.7|11562.4|11560.4|817
1601553300000|2020-10-01 11:55:00|11574.2|11572.2|11579.1|11577.1|11583.1|11581.1|11571.8|11569.8|1578
1601553600000|2020-10-01 12:00:00|11580.9|11578.9|11575.4|11573.4|11583.9|11581.9|11569.6|11567.6|1620
1601553900000|2020-10-01 12:05:00|11576.1|11574.1|11564.4|11562.4|11576.2|11574.2|11562.6|11560.6|990
1601554200000|2020-10-01 12:10:00|11563.8|11561.8|11566.7|11564.7|11570.7|11568.7|11563.8|11561.8|921
1601554500000|2020-10-01 12:15:00|11566.4|11564.4|11563.6|11561.6|11568.8|11566.8|11558.3|11556.3|1153
1601554800000|2020-10-01 12:20:00|11563.8|11561.8|11569.4|11567.4|11572.3|11570.3|11552.9|11550.9|2618
1601555100000|2020-10-01 12:25:00|11569.7|11567.7|11569.7|11567.7|11571.1|11569.1|11565.6|11563.6|578
1601555400000|2020-10-01 12:30:00|11569.2|11567.2|11563.9|11561.9|11575.6|11573.6|11559.7|11557.7|1478
1601555700000|2020-10-01 12:35:00|11563.3|11561.3|11578.7|11576.7|11601.3|11599.3|11562.9|11560.9|5038
1601556000000|2020-10-01 12:40:00|11579.7|11577.7|11594.8|11592.8|11604.2|11602.2|11578.2|11576.2|4224
1601556300000|2020-10-01 12:45:00|11594.4|11592.4|11583.8|11581.8|11594.9|11592.9|11582.6|11580.6|2820
1601556600000|2020-10-01 12:50:00|11583.9|11581.9|11569.7|11567.7|11588.3|11586.3|11568.1|11566.1|2822
1601556900000|2020-10-01 12:55:00|11570.3|11568.3|11568.2|11566.2|11574.1|11572.1|11564.8|11562.8|1882
1601557200000|2020-10-01 13:00:00|11567.9|11565.9|11568.9|11566.9|11569.4|11567.4|11562.7|11560.7|1222
1601557500000|2020-10-01 13:05:00|11568.4|11566.4|11564.9|11562.9|11585.1|11583.1|11552.8|11550.8|4604
1601557800000|2020-10-01 13:10:00|11564.6|11562.6|11566.9|11564.9|11568.7|11566.7|11558.1|11556.1|2200
1601558100000|2020-10-01 13:15:00|11566.3|11564.3|11558.6|11556.6|11566.9|11564.9|11558.1|11556.1|1654
1601558400000|2020-10-01 13:20:00|11558.3|11556.3|11559.3|11557.3|11564.3|11562.3|11558.2|11556.2|1138
1601558700000|2020-10-01 13:25:00|11558.8|11556.8|11566.7|11564.7|11568.3|11566.3|11555.1|11553.1|2323
1601559000000|2020-10-01 13:30:00|11566.2|11565.2|11576.4|11575.4|11577.6|11576.6|11545.8|11544.8|14361
1601559300000|2020-10-01 13:35:00|11575.9|11574.9|11557.3|11556.3|11577.4|11576.4|11552.8|11551.8|10321
1601559600000|2020-10-01 13:40:00|11557.6|11556.6|11553.7|11552.7|11571.6|11570.6|11545.1|11544.1|10852
1601559900000|2020-10-01 13:45:00|11553.9|11552.9|11549.4|11548.4|11562.4|11561.4|11532.1|11531.1|9510
1601560200000|2020-10-01 13:50:00|11548.8|11547.8|11525.6|11524.6|11557.3|11556.3|11520.8|11519.8|9443
1601560500000|2020-10-01 13:55:00|11525.8|11524.8|11533.2|11532.2|11543.9|11542.9|11524.1|11523.1|5155
1601560800000|2020-10-01 14:00:00|11527.2|11526.2|11540.6|11539.6|11550.1|11549.1|11515.3|11514.3|7921
1601561100000|2020-10-01 14:05:00|11540.3|11539.3|11518.8|11517.8|11542.3|11541.3|11513.1|11512.1|6911
1601561400000|2020-10-01 14:10:00|11519.5|11518.5|11522.8|11521.8|11529.8|11528.8|11499|11498|8244
1601561700000|2020-10-01 14:15:00|11521.8|11520.8|11527|11526|11531.5|11530.5|11505.8|11504.8|7552
1601562000000|2020-10-01 14:20:00|11527.3|11526.3|11526.8|11525.8|11536.5|11535.5|11520.4|11519.4|4585
1601562300000|2020-10-01 14:25:00|11526.7|11525.7|11514.5|11513.5|11527.8|11526.8|11495.8|11494.8|7391
1601562600000|2020-10-01 14:30:00|11514.9|11513.9|11537.5|11536.5|11538.5|11537.5|11507.3|11506.3|6525
1601562900000|2020-10-01 14:35:00|11537|11536|11549.7|11548.7|11553|11552|11534.4|11533.4|5385
1601563200000|2020-10-01 14:40:00|11549.3|11548.3|11537|11536|11553|11552|11534.2|11533.2|5612
1601563500000|2020-10-01 14:45:00|11537.8|11536.8|11526.9|11525.9|11540.8|11539.8|11521|11520|4591
1601563800000|2020-10-01 14:50:00|11527.4|11526.4|11526.8|11525.8|11536.7|11535.7|11513.8|11512.8|4659
1601564100000|2020-10-01 14:55:00|11528.2|11527.2|11528.7|11527.7|11531|11530|11502.8|11501.8|6203
1601564400000|2020-10-01 15:00:00|11526.9|11525.9|11527.8|11526.8|11537.8|11536.8|11504.4|11503.4|8969
1601564700000|2020-10-01 15:05:00|11527|11526|11505.2|11504.2|11531.8|11530.8|11504.2|11503.2|6009
1601565000000|2020-10-01 15:10:00|11505|11504|11508.5|11507.5|11512.8|11511.8|11484.9|11483.9|6871
1601565300000|2020-10-01 15:15:00|11507.3|11506.3|11511.3|11510.3|11523.4|11522.4|11503.8|11502.8|6534
1601565600000|2020-10-01 15:20:00|11511.5|11510.5|11534.5|11533.5|11537|11536|11508|11507|5402
1601565900000|2020-10-01 15:25:00|11534.3|11533.3|11547|11546|11548.7|11547.7|11532.3|11531.3|4929
1601566200000|2020-10-01 15:30:00|11547.3|11546.3|11555.9|11554.9|11559.3|11558.3|11545.3|11544.3|5224
1601566500000|2020-10-01 15:35:00|11556.3|11555.3|11560.7|11559.7|11567.7|11566.7|11554.8|11553.8|5562
1601566800000|2020-10-01 15:40:00|11561|11560|11559.5|11558.5|11565.3|11564.3|11555.9|11554.9|4130
1601567100000|2020-10-01 15:45:00|11560.3|11559.3|11537|11536|11561.8|11560.8|11536|11535|3952
1601567400000|2020-10-01 15:50:00|11535.8|11534.8|11546.8|11545.8|11546.8|11545.8|11529.5|11528.5|4546
1601567700000|2020-10-01 15:55:00|11546.9|11545.9|11542|11541|11554.4|11553.4|11536.4|11535.4|3010
1601568000000|2020-10-01 16:00:00|11541.5|11540.5|11521.5|11520.5|11546.8|11545.8|11514.5|11513.5|5248
1601568300000|2020-10-01 16:05:00|11521.4|11520.4|11520.8|11519.8|11525|11524|11515.5|11514.5|3067
1601568600000|2020-10-01 16:10:00|11521.3|11520.3|11534.5|11533.5|11534.8|11533.8|11515.8|11514.8|5245
1601568900000|2020-10-01 16:15:00|11534.4|11533.4|11521.5|11520.5|11541.3|11540.3|11509.3|11508.3|5360
1601569200000|2020-10-01 16:20:00|11521|11520|11536.9|11535.9|11542.8|11541.8|11518.8|11517.8|4174
1601569500000|2020-10-01 16:25:00|11536.5|11535.5|11533.5|11532.5|11538.5|11537.5|11530.3|11529.3|2154
1601569800000|2020-10-01 16:30:00|11533.9|11532.9|11542|11541|11546.9|11545.9|11531.5|11530.5|2674
1601570100000|2020-10-01 16:35:00|11541.8|11540.8|11537.4|11536.4|11544.3|11543.3|11524.8|11523.8|3055
1601570400000|2020-10-01 16:40:00|11536.8|11535.8|11536.6|11535.6|11544.5|11543.5|11533.1|11532.1|2163
1601570700000|2020-10-01 16:45:00|11536.4|11535.4|11544.5|11543.5|11547.4|11546.4|11532.1|11531.1|2988
1601571000000|2020-10-01 16:50:00|11544.1|11543.1|11552.1|11551.1|11553.6|11552.6|11541.4|11540.4|2501
1601571300000|2020-10-01 16:55:00|11552.3|11551.3|11553.4|11552.4|11555.8|11554.8|11543.4|11542.4|3411
1601571600000|2020-10-01 17:00:00|11553.9|11552.9|11554.6|11553.6|11562.6|11561.6|11552.1|11551.1|3138
1601571900000|2020-10-01 17:05:00|11554.9|11553.9|11571.1|11570.1|11573.8|11572.8|11554.8|11553.8|3340
1601572200000|2020-10-01 17:10:00|11571.3|11570.3|11557.5|11556.5|11572.6|11571.6|11556.5|11555.5|3660
1601572500000|2020-10-01 17:15:00|11557.4|11556.4|11557.9|11556.9|11567.1|11566.1|11546.9|11545.9|3439
1601572800000|2020-10-01 17:20:00|11558.1|11557.1|11560.6|11559.6|11562.8|11561.8|11549.9|11548.9|2687
1601573100000|2020-10-01 17:25:00|11560.4|11559.4|11555|11554|11566.8|11565.8|11541.1|11540.1|3918
1601573400000|2020-10-01 17:30:00|11554.8|11553.8|11561.5|11560.5|11563.6|11562.6|11550.6|11549.6|2613
1601573700000|2020-10-01 17:35:00|11561.1|11560.1|11570.3|11569.3|11571|11570|11557.1|11556.1|2566
1601574000000|2020-10-01 17:40:00|11570.4|11569.4|11570.9|11569.9|11577.8|11576.8|11563.8|11562.8|2984
1601574300000|2020-10-01 17:45:00|11570.6|11569.6|11574.4|11573.4|11575.6|11574.6|11566.9|11565.9|2601
1601574600000|2020-10-01 17:50:00|11574.6|11573.6|11588.1|11587.1|11588.3|11587.3|11564.5|11563.5|5257
1601574900000|2020-10-01 17:55:00|11588|11587|11553.6|11552.6|11588.6|11587.6|11540.4|11539.4|7049
1601575200000|2020-10-01 18:00:00|11554.4|11553.4|11539.6|11538.6|11584|11583|11522.4|11521.4|12797
1601575500000|2020-10-01 18:05:00|11540|11539|11530.1|11529.1|11543.1|11542.1|11509.9|11508.9|12251
1601575800000|2020-10-01 18:10:00|11530.3|11529.3|11539.1|11538.1|11550.6|11549.6|11526.1|11525.1|9380
1601576100000|2020-10-01 18:15:00|11539|11538|11525.1|11524.1|11539|11538|11508.5|11507.5|8731
1601576400000|2020-10-01 18:20:00|11524.4|11523.4|11539.9|11538.9|11540.9|11539.9|11520.9|11519.9|6101
1601576700000|2020-10-01 18:25:00|11539.6|11538.6|11556.9|11555.9|11559.9|11558.9|11531.9|11530.9|6130
1601577000000|2020-10-01 18:30:00|11556.8|11555.8|11571.4|11570.4|11573.6|11572.6|11556.3|11555.3|6215
1601577300000|2020-10-01 18:35:00|11571.6|11570.6|11577.1|11576.1|11584.8|11583.8|11566.6|11565.6|5674
1601577600000|2020-10-01 18:40:00|11576.6|11575.6|11583.1|11582.1|11586.1|11585.1|11573.1|11572.1|3718
1601577900000|2020-10-01 18:45:00|11583|11582|11578.9|11577.9|11587.8|11586.8|11574.1|11573.1|3412
1601578200000|2020-10-01 18:50:00|11578.8|11577.8|11590.5|11589.5|11595.9|11594.9|11575.9|11574.9|4620
1601578500000|2020-10-01 18:55:00|11590.4|11589.4|11591.9|11590.9|11600|11599|11585.9|11584.9|3790
1601578800000|2020-10-01 19:00:00|11591.6|11590.6|11601.9|11600.9|11608.6|11607.6|11591.6|11590.6|5517
1601579100000|2020-10-01 19:05:00|11601.6|11600.6|11587.1|11586.1|11604.6|11603.6|11583.1|11582.1|3802
1601579400000|2020-10-01 19:10:00|11587.6|11586.6|11576.9|11575.9|11593.9|11592.9|11572.4|11571.4|3277
1601579700000|2020-10-01 19:15:00|11577|11576|11566.5|11565.5|11579.5|11578.5|11564.8|11563.8|4333
1601580000000|2020-10-01 19:20:00|11566.6|11565.6|11564.7|11563.7|11572.2|11571.2|11559.8|11558.8|3554
1601580300000|2020-10-01 19:25:00|11564.6|11563.6|11559.5|11558.5|11570|11569|11553.5|11552.5|3998
1601580600000|2020-10-01 19:30:00|11559|11558|11568|11567|11569.5|11568.5|11551.7|11550.7|3478
1601580900000|2020-10-01 19:35:00|11568.1|11567.1|11561.5|11560.5|11573.2|11572.2|11542.7|11541.7|4706
1601581200000|2020-10-01 19:40:00|11561.7|11560.7|11558.8|11557.8|11567.2|11566.2|11549.8|11548.8|3884
1601581500000|2020-10-01 19:45:00|11558.3|11557.3|11558.5|11557.5|11563.2|11562.2|11550|11549|3799
1601581800000|2020-10-01 19:50:00|11557.8|11556.8|11578.5|11577.5|11583.3|11582.3|11557.8|11556.8|5095
1601582100000|2020-10-01 19:55:00|11578.1|11577.1|11582.8|11581.8|11587.7|11586.7|11573.5|11572.5|7007
1601582400000|2020-10-01 20:00:00|11583.3|11581.3|11585.1|11583.1|11586.1|11584.1|11577|11575|3688
1601582700000|2020-10-01 20:05:00|11584.8|11582.8|11604.1|11602.1|11606|11604|11584|11582|2884
1601583000000|2020-10-01 20:10:00|11606|11604|11586.4|11581.4|11607.6|11605.6|11582.5|11580.5|2574
1601583300000|2020-10-01 20:15:00|11586.6|11581.6|11587.5|11582.5|11587.6|11582.6|11585.3|11580.3|1
1601583600000|2020-10-01 20:20:00|11586.5|11581.5|11588.8|11583.8|11588.8|11583.8|11586.5|11581.5|0
1601583900000|2020-10-01 20:25:00|11588.7|11583.7|11589.2|11584.2|11589.6|11584.6|11588.5|11583.5|0
1601584200000|2020-10-01 20:30:00|11588.2|11586.2|11586.5|11584.5|11588.2|11586.2|11580|11578|397
1601584500000|2020-10-01 20:35:00|11587.5|11585.5|11594|11592|11595|11593|11584.7|11582.7|240
1601584800000|2020-10-01 20:40:00|11594.7|11592.7|11589.5|11587.5|11598|11596|11589.5|11587.5|255
1601585100000|2020-10-01 20:45:00|11589|11587|11590.5|11588.5|11593.5|11591.5|11589|11587|261
1601585400000|2020-10-01 20:50:00|11591.5|11589.5|11587.7|11585.7|11592.5|11590.5|11587.2|11585.2|299
1601585700000|2020-10-01 20:55:00|11587.2|11585.2|11584|11579|11588|11586|11581.7|11578.5|275
1601586000000|2020-10-01 21:00:00|11584.1|11579.1|11585.1|11580.1|11585.1|11580.1|11583.5|11578.5|0
1601586300000|2020-10-01 21:05:00|11585.2|11580.2|11587.2|11582.2|11587.8|11582.8|11585|11580|0
1601586600000|2020-10-01 21:10:00|11587.5|11582.5|11588.2|11583.2|11588.3|11583.3|11587.4|11582.4|0
1601586900000|2020-10-01 21:15:00|11588.1|11583.1|11586.3|11581.3|11588.2|11583.2|11584.5|11579.5|0
1601587200000|2020-10-01 21:20:00|11586.4|11581.4|11588.1|11583.1|11589.2|11584.2|11586.4|11581.4|0
1601587500000|2020-10-01 21:25:00|11588|11583|11589.5|11584.5|11590.6|11585.6|11588|11583|0
1601587800000|2020-10-01 21:30:00|11589.4|11584.4|11589.5|11584.5|11589.6|11584.6|11588.5|11583.5|0
1601588100000|2020-10-01 21:35:00|11589.3|11584.3|11589.1|11584.1|11589.5|11584.5|11588.7|11583.7|0
1601588400000|2020-10-01 21:40:00|11589|11584|11589.7|11584.7|11589.7|11584.7|11588.7|11583.7|0
1601588700000|2020-10-01 21:45:00|11589.6|11584.6|11589.8|11584.8|11590.4|11585.4|11589.2|11584.2|0
1601589000000|2020-10-01 21:50:00|11589.6|11584.6|11589.2|11584.2|11590.2|11585.2|11589.2|11584.2|0
1601589300000|2020-10-01 21:55:00|11589.3|11584.3|11587.4|11582.4|11590|11585|11587|11582|0
1601589600000|2020-10-01 22:00:00|11577.5|11575.5|11582.3|11580.3|11587.8|11585.8|11577.5|11575.5|602
1601589900000|2020-10-01 22:05:00|11582.8|11580.8|11572.6|11570.6|11583.3|11581.3|11570.5|11568.5|320
1601590200000|2020-10-01 22:10:00|11572.7|11570.7|11583.7|11581.7|11585.2|11583.2|11572.7|11570.7|325
1601590500000|2020-10-01 22:15:00|11583.6|11581.6|11603.1|11601.1|11603.1|11601.1|11583.6|11581.6|676
1601590800000|2020-10-01 22:20:00|11603.3|11601.3|11612.7|11610.7|11615.3|11613.3|11598.2|11596.2|1087
1601591100000|2020-10-01 22:25:00|11612.8|11610.8|11579.7|11577.7|11614.1|11612.1|11575.2|11573.2|1306
1601591400000|2020-10-01 22:30:00|11580.8|11578.8|11589.6|11587.6|11590.3|11588.3|11565.6|11563.6|1078
1601591700000|2020-10-01 22:35:00|11588.5|11586.5|11601.2|11599.2|11608.2|11606.2|11586.8|11584.8|871
1601592000000|2020-10-01 22:40:00|11601.8|11599.8|11600.7|11598.7|11603.5|11601.5|11597.3|11595.3|246
1601592300000|2020-10-01 22:45:00|11600.8|11598.8|11602|11600|11607.5|11605.5|11594.7|11592.7|345
1601592600000|2020-10-01 22:50:00|11602.3|11600.3|11599|11597|11603.3|11601.3|11596.5|11594.5|315
1601592900000|2020-10-01 22:55:00|11599.1|11597.1|11600.8|11598.8|11600.8|11598.8|11594.8|11592.8|203
1601593200000|2020-10-01 23:00:00|11601.1|11599.1|11598.1|11596.1|11601.6|11599.6|11596.2|11594.2|186
1601593500000|2020-10-01 23:05:00|11597.7|11595.7|11599.7|11597.7|11599.8|11597.8|11596.5|11594.5|78
1601593800000|2020-10-01 23:10:00|11599.6|11597.6|11591.8|11589.8|11604|11602|11583.1|11581.1|642
1601594100000|2020-10-01 23:15:00|11591|11589|11590.8|11588.8|11593|11591|11588.6|11586.6|197
1601594400000|2020-10-01 23:20:00|11590.5|11588.5|11586.5|11584.5|11591.7|11589.7|11583.3|11581.3|208
1601594700000|2020-10-01 23:25:00|11587|11585|11588.6|11586.6|11589.1|11587.1|11584.5|11582.5|123
1601595000000|2020-10-01 23:30:00|11591.7|11589.7|11587.6|11585.6|11594.8|11592.8|11581.3|11579.3|378
1601595300000|2020-10-01 23:35:00|11587.5|11585.5|11587.6|11585.6|11590.7|11588.7|11585.1|11583.1|144
1601595600000|2020-10-01 23:40:00|11587.7|11585.7|11583.2|11581.2|11588.5|11586.5|11582.6|11580.6|127
1601595900000|2020-10-01 23:45:00|11583|11581|11577.1|11575.1|11586.5|11584.5|11575.3|11573.3|343
1601596200000|2020-10-01 23:50:00|11576.5|11574.5|11578.8|11576.8|11582.6|11580.6|11575|11573|333
1601596500000|2020-10-01 23:55:00|11579|11577|11583.1|11581.1|11584.1|11582.1|11575.8|11573.8|274
1601510400000|2020-10-01 00:00:00|11454.1|11452.1|11438.8|11436.8|11455.1|11453.1|11433.9|11431.9|850
1601510700000|2020-10-01 00:05:00|11438.3|11436.3|11459.1|11457.1|11462.7|11460.7|11438.3|11436.3|903
1601511000000|2020-10-01 00:10:00|11459.2|11457.2|11457.9|11455.9|11462.3|11460.3|11456.6|11454.6|351
1601511300000|2020-10-01 00:15:00|11457.8|11455.8|11451.7|11449.7|11460.7|11458.7|11450.1|11448.1|333
1601511600000|2020-10-01 00:20:00|11452.3|11450.3|11453.1|11451.1|11458.1|11456.1|11449.7|11447.7|377
1601511900000|2020-10-01 00:25:00|11453.2|11451.2|11442.1|11440.1|11457.4|11455.4|11441.7|11439.7|321
1601512200000|2020-10-01 00:30:00|11442.6|11440.6|11443.4|11441.4|11447.6|11445.6|11441.4|11439.4|397
1601512500000|2020-10-01 00:35:00|11443.6|11441.6|11436.6|11434.6|11444.9|11442.9|11434.1|11432.1|477
1601512800000|2020-10-01 00:40:00|11436.7|11434.7|11435.4|11433.4|11441.4|11439.4|11435.4|11433.4|274
1601513100000|2020-10-01 00:45:00|11435.6|11433.6|11440.4|11438.4|11444.4|11442.4|11433.6|11431.6|291
1601513400000|2020-10-01 00:50:00|11440.3|11438.3|11446.1|11444.1|11446.3|11444.3|11440.3|11438.3|170
1601513700000|2020-10-01 00:55:00|11446.2|11444.2|11423.4|11421.4|11448.8|11446.8|11420.4|11418.4|748
1601514000000|2020-10-01 01:00:00|11423.3|11421.3|11428.2|11426.2|11434.3|11432.3|11420.6|11418.6|425
1601514300000|2020-10-01 01:05:00|11427.7|11425.7|11438.6|11436.6|11438.8|11436.8|11423.2|11421.2|428
1601514600000|2020-10-01 01:10:00|11438.4|11436.4|11470.6|11468.6|11472.6|11470.6|11438.2|11436.2|1848
1601514900000|2020-10-01 01:15:00|11470.2|11468.2|11473.7|11471.7|11477.1|11475.1|11465.9|11463.9|510
1601515200000|2020-10-01 01:20:00|11473.8|11471.8|11468.2|11466.2|11473.8|11471.8|11463.8|11461.8|515
1601515500000|2020-10-01 01:25:00|11468.1|11466.1|11468.1|11466.1|11472.6|11470.6|11464.6|11462.6|333
1601515800000|2020-10-01 01:30:00|11468.2|11466.2|11462.7|11460.7|11478.3|11476.3|11461.1|11459.1|876
1601516100000|2020-10-01 01:35:00|11462.9|11460.9|11468.7|11466.7|11472.9|11470.9|11462.9|11460.9|455
1601516400000|2020-10-01 01:40:00|11468.9|11466.9|11482.1|11480.1|11483.1|11481.1|11468.9|11466.9|872
1601516700000|2020-10-01 01:45:00|11481.8|11479.8|11476.6|11474.6|11481.8|11479.8|11474.2|11472.2|417
1601517000000|2020-10-01 01:50:00|11476.7|11474.7|11474.7|11472.7|11476.9|11474.9|11471.3|11469.3|297
1601517300000|2020-10-01 01:55:00|11474.2|11472.2|11475.1|11473.1|11480.1|11478.1|11472.9|11470.9|288
1601517600000|2020-10-01 02:00:00|11475.2|11473.2|11476.4|11474.4|11483.2|11481.2|11472.9|11470.9|529
1601517900000|2020-10-01 02:05:00|11476.2|11474.2|11469.3|11467.3|11477.9|11475.9|11469.1|11467.1|497
1601518200000|2020-10-01 02:10:00|11468.6|11466.6|11473.6|11471.6|11474.7|11472.7|11467.7|11465.7|282
1601518500000|2020-10-01 02:15:00|11473.4|11471.4|11470.3|11468.3|11475.2|11473.2|11468.9|11466.9|205
1601518800000|2020-10-01 02:20:00|11470.4|11468.4|11474.3|11472.3|11475.7|11473.7|11470.1|11468.1|141
1601519100000|2020-10-01 02:25:00|11474.4|11472.4|11477.9|11475.9|11480.2|11478.2|11474.3|11472.3|243
1601519400000|2020-10-01 02:30:00|11478.2|11476.2|11481.7|11479.7|11481.9|11479.9|11472.9|11470.9|253
1601519700000|2020-10-01 02:35:00|11481.6|11479.6|11478.6|11476.6|11485.1|11483.1|11477.3|11475.3|323
1601520000000|2020-10-01 02:40:00|11478.7|11476.7|11484.2|11482.2|11487.7|11485.7|11478.7|11476.7|335
1601520300000|2020-10-01 02:45:00|11484.3|11482.3|11483.4|11481.4|11485.3|11483.3|11481.6|11479.6|211
1601520600000|2020-10-01 02:50:00|11483.3|11481.3|11482.2|11480.2|11485.9|11483.9|11481.2|11479.2|205
1601520900000|2020-10-01 02:55:00|11482.3|11480.3|11481.3|11479.3|11482.7|11480.7|11478.2|11476.2|306
1601521200000|2020-10-01 03:00:00|11481.6|11479.6|11479.1|11477.1|11482.3|11480.3|11477.8|11475.8|216
1601521500000|2020-10-01 03:05:00|11478.8|11476.8|11482.6|11480.6|11483.8|11481.8|11478.8|11476.8|165
1601521800000|2020-10-01 03:10:00|11482.3|11480.3|11478.8|11476.8|11483.1|11481.1|11477.8|11475.8|147
1601522100000|2020-10-01 03:15:00|11478.6|11476.6|11479.8|11477.8|11482.9|11480.9|11478.6|11476.6|79
1601522400000|2020-10-01 03:20:00|11479.7|11477.7|11478.9|11476.9|11479.9|11477.9|11477.7|11475.7|112
1601522700000|2020-10-01 03:25:00|11478.8|11476.8|11473.2|11471.2|11479.2|11477.2|11471.7|11469.7|323
1601523000000|2020-10-01 03:30:00|11473.4|11471.4|11468.4|11466.4|11474.2|11472.2|11467.3|11465.3|350
1601523300000|2020-10-01 03:35:00|11468.3|11466.3|11470.6|11468.6|11471.4|11469.4|11467.2|11465.2|159
1601523600000|2020-10-01 03:40:00|11470.2|11468.2|11469.8|11467.8|11472.2|11470.2|11468.8|11466.8|117
1601523900000|2020-10-01 03:45:00|11469.7|11467.7|11468.3|11466.3|11470.2|11468.2|11466.2|11464.2|180
1601524200000|2020-10-01 03:50:00|11468.4|11466.4|11463.8|11461.8|11468.4|11466.4|11462.8|11460.8|200
1601524500000|2020-10-01 03:55:00|11464.2|11462.2|11472.1|11470.1|11472.6|11470.6|11462.8|11460.8|221
1601524800000|2020-10-01 04:00:00|11471.9|11469.9|11471.6|11469.6|11472.1|11470.1|11464.9|11462.9|191
1601525100000|2020-10-01 04:05:00|11471.7|11469.7|11471.4|11469.4|11475.2|11473.2|11470.1|11468.1|221
1601525400000|2020-10-01 04:10:00|11472.7|11470.7|11473.1|11471.1|11475.4|11473.4|11470.6|11468.6|220
1601525700000|2020-10-01 04:15:00|11473.3|11471.3|11473.7|11471.7|11477.7|11475.7|11472.1|11470.1|168
1601526000000|2020-10-01 04:20:00|11473.4|11471.4|11476.3|11474.3|11476.9|11474.9|11472.7|11470.7|82
1601526300000|2020-10-01 04:25:00|11476.7|11474.7|11477.8|11475.8|11478.7|11476.7|11473.7|11471.7|126
1601526600000|2020-10-01 04:30:00|11477.7|11475.7|11478.3|11476.3|11481.7|11479.7|11476.9|11474.9|154
1601526900000|2020-10-01 04:35:00|11478.9|11476.9|11479.8|11477.8|11480.2|11478.2|11478.2|11476.2|65
1601527200000|2020-10-01 04:40:00|11479.7|11477.7|11480.8|11478.8|11481.1|11479.1|11478.4|11476.4|87
1601527500000|2020-10-01 04:45:00|11480.4|11478.4|11481.3|11479.3|11482.9|11480.9|11478.7|11476.7|200
1601527800000|2020-10-01 04:50:00|11481.2|11479.2|11478.3|11476.3|11482.9|11480.9|11477.9|11475.9|104
1601528100000|2020-10-01 04:55:00|11477.7|11475.7|11467.7|11465.7|11479.8|11477.8|11466.6|11464.6|286
1601528400000|2020-10-01 05:00:00|11467.8|11465.8|11471.2|11469.2|11472.9|11470.9|11466.7|11464.7|228
1601528700000|2020-10-01 05:05:00|11471.3|11469.3|11471.3|11469.3|11472.8|11470.8|11469.2|11467.2|91
1601529000000|2020-10-01 05:10:00|11471.6|11469.6|11462.4|11460.4|11471.8|11469.8|11462.2|11460.2|324
1601529300000|2020-10-01 05:15:00|11462.1|11460.1|11461.8|11459.8|11464.9|11462.9|11457.6|11455.6|480
1601529600000|2020-10-01 05:20:00|11462.1|11460.1|11460.2|11458.2|11463.7|11461.7|11457.8|11455.8|175
1601529900000|2020-10-01 05:25:00|11459.7|11457.7|11458.2|11456.2|11461.1|11459.1|11454.2|11452.2|248
1601530200000|2020-10-01 05:30:00|11458.7|11456.7|11457.7|11455.7|11461.2|11459.2|11456.1|11454.1|360
1601530500000|2020-10-01 05:35:00|11457.6|11455.6|11462.8|11460.8|11463.7|11461.7|11453.4|11451.4|242
1601530800000|2020-10-01 05:40:00|11462.7|11460.7|11467.8|11465.8|11470.2|11468.2|11461.2|11459.2|319
1601531100000|2020-10-01 05:45:00|11467.7|11465.7|11473.8|11471.8|11475.2|11473.2|11465.7|11463.7|392
1601531400000|2020-10-01 05:50:00|11474.6|11472.6|11472.4|11470.4|11476.2|11474.2|11470.6|11468.6|334
1601531700000|2020-10-01 05:55:00|11473.1|11471.1|11477.2|11475.2|11477.9|11475.9|11471.6|11469.6|238
1601532000000|2020-10-01 06:00:00|11476.3|11474.3|11493.4|11491.4|11500.9|11498.9|11474.3|11472.3|1195
1601532300000|2020-10-01 06:05:00|11493.6|11491.6|11498.6|11496.6|11499.2|11497.2|11493.4|11491.4|411
1601532600000|2020-10-01 06:10:00|11498.7|11496.7|11498.2|11496.2|11500.7|11498.7|11493.1|11491.1|418
1601532900000|2020-10-01 06:15:00|11498.8|11496.8|11496.6|11494.6|11499.9|11497.9|11494.1|11492.1|241
1601533200000|2020-10-01 06:20:00|11496.8|11494.8|11498.6|11496.6|11504.6|11502.6|11494.7|11492.7|564
1601533500000|2020-10-01 06:25:00|11498.7|11496.7|11502.4|11500.4|11505.3|11503.3|11497.8|11495.8|343
1601533800000|2020-10-01 06:30:00|11503.3|11501.3|11499.8|11497.8|11505.8|11503.8|11498.9|11496.9|299
1601534100000|2020-10-01 06:35:00|11499.7|11497.7|11511.8|11509.8|11511.8|11509.8|11498.7|11496.7|744
1601534400000|2020-10-01 06:40:00|11511.1|11509.1|11511.6|11509.6|11515.1|11513.1|11506.8|11504.8|368
1601534700000|2020-10-01 06:45:00|11511.9|11509.9|11513.3|11511.3|11517.6|11515.6|11509.7|11507.7|408
1601535000000|2020-10-01 06:50:00|11513.1|11511.1|11508.9|11506.9|11513.1|11511.1|11506.7|11504.7|592
1601535300000|2020-10-01 06:55:00|11509.1|11507.1|11506.1|11504.1|11510.6|11508.6|11503.7|11501.7|479
1601535600000|2020-10-01 07:00:00|11504.7|11502.7|11500.8|11498.8|11504.9|11502.9|11489.4|11487.4|1411
1601535900000|2020-10-01 07:05:00|11500.2|11498.2|11500.2|11498.2|11502.9|11500.9|11490.2|11488.2|917
1601536200000|2020-10-01 07:10:00|11500.1|11498.1|11492.7|11490.7|11500.1|11498.1|11492.4|11490.4|474
1601536500000|2020-10-01 07:15:00|11493.1|11491.1|11504.6|11502.6|11508.9|11506.9|11493.1|11491.1|623
1601536800000|2020-10-01 07:20:00|11504.9|11502.9|11508.6|11506.6|11512.3|11510.3|11504.9|11502.9|606
1601537100000|2020-10-01 07:25:00|11508.7|11506.7|11515.1|11513.1|11520.6|11518.6|11505.7|11503.7|716
1601537400000|2020-10-01 07:30:00|11515.3|11513.3|11493.9|11491.9|11517.2|11515.2|11491.4|11489.4|923
1601537700000|2020-10-01 07:35:00|11493.6|11491.6|11501.6|11499.6|11502.9|11500.9|11490.7|11488.7|799
1601538000000|2020-10-01 07:40:00|11501.3|11499.3|11497.8|11495.8|11509.2|11507.2|11495.8|11493.8|682
1601538300000|2020-10-01 07:45:00|11498.1|11496.1|11497.3|11495.3|11502.8|11500.8|11487.1|11485.1|1072
1601538600000|2020-10-01 07:50:00|11497.4|11495.4|11495.3|11493.3|11497.9|11495.9|11490.9|11488.9|331
1601538900000|2020-10-01 07:55:00|11495.4|11493.4|11502.2|11500.2|11504.9|11502.9|11491.9|11489.9|400
1601539200000|2020-10-01 08:00:00|11500.9|11498.9|11491.2|11489.2|11506.4|11504.4|11487.9|11485.9|690
1601539500000|2020-10-01 08:05:00|11491.1|11489.1|11508.6|11506.6|11510.3|11508.3|11489.4|11487.4|782
1601539800000|2020-10-01 08:10:00|11507.4|11505.4|11524.2|11522.2|11524.3|11522.3|11504.7|11502.7|1127
1601540100000|2020-10-01 08:15:00|11524.3|11522.3|11527.2|11525.2|11529.3|11527.3|11519.7|11517.7|755
1601540400000|2020-10-01 08:20:00|11526.8|11524.8|11521.2|11519.2|11527.9|11525.9|11519.9|11517.9|442
1601540700000|2020-10-01 08:25:00|11521.8|11519.8|11514.4|11512.4|11522.3|11520.3|11513.8|11511.8|434
1601541000000|2020-10-01 08:30:00|11513.8|11511.8|11491.3|11489.3|11514.4|11512.4|11487.7|11485.7|1151
1601541300000|2020-10-01 08:35:00|11491.2|11489.2|11480.6|11478.6|11497.1|11495.1|11476.1|11474.1|1170
1601541600000|2020-10-01 08:40:00|11479.3|11477.3|11483.1|11481.1|11490.1|11488.1|11473.3|11471.3|791
1601541900000|2020-10-01 08:45:00|11483.4|11481.4|11488.9|11486.9|11493.3|11491.3|11482.1|11480.1|451
1601542200000|2020-10-01 08:50:00|11488.8|11486.8|11497.4|11495.4|11497.7|11495.7|11482.7|11480.7|598
1601542500000|2020-10-01 08:55:00|11497.3|11495.3|11491.8|11489.8|11498.2|11496.2|11488.8|11486.8|415
1601542800000|2020-10-01 09:00:00|11490.9|11488.9|11503.3|11501.3|11503.7|11501.7|11488.3|11486.3|600
1601543100000|2020-10-01 09:05:00|11502.9|11500.9|11508.3|11506.3|11509.3|11507.3|11499.4|11497.4|608
1601543400000|2020-10-01 09:10:00|11508.4|11506.4|11512.9|11510.9|11513.7|11511.7|11504.2|11502.2|595
1601543700000|2020-10-01 09:15:00|11512.3|11510.3|11519.7|11517.7|11520.1|11518.1|11509.4|11507.4|472
1601544000000|2020-10-01 09:20:00|11519.8|11517.8|11521.8|11519.8|11524.2|11522.2|11517.3|11515.3|836
1601544300000|2020-10-01 09:25:00|11521.4|11519.4|11527.7|11525.7|11528.7|11526.7|11519.1|11517.1|862
1601544600000|2020-10-01 09:30:00|11528.4|11526.4|11524.8|11522.8|11530.9|11528.9|11523.9|11521.9|999
1601544900000|2020-10-01 09:35:00|11524.9|11522.9|11536.1|11534.1|11539.4|11537.4|11522.3|11520.3|1165
1601545200000|2020-10-01 09:40:00|11535.9|11533.9|11548.6|11546.6|11555.2|11553.2|11534.2|11532.2|1370
1601545500000|2020-10-01 09:45:00|11548.2|11546.2|11547.7|11545.7|11549.7|11547.7|11544.2|11542.2|572
1601545800000|2020-10-01 09:50:00|11547.8|11545.8|11542.9|11540.9|11548.3|11546.3|11539.1|11537.1|819
1601546100000|2020-10-01 09:55:00|11543.3|11541.3|11554.3|11552.3|11560.1|11558.1|11543.3|11541.3|1179
1601546400000|2020-10-01 10:00:00|11554.7|11552.7|11562.4|11560.4|11565.1|11563.1|11553.4|11551.4|1101
1601546700000|2020-10-01 10:05:00|11562.9|11560.9|11553.4|11551.4|11569.7|11567.7|11553.3|11551.3|1292
1601547000000|2020-10-01 10:10:00|11553.2|11551.2|11548.1|11546.1|11554.3|11552.3|11546.1|11544.1|929
1601547300000|2020-10-01 10:15:00|11547.9|11545.9|11548.6|11546.6|11551.7|11549.7|11546.4|11544.4|603
1601547600000|2020-10-01 10:20:00|11547.7|11545.7|11558.4|11556.4|11558.4|11556.4|11547.3|11545.3|646
1601547900000|2020-10-01 10:25:00|11558.3|11556.3|11573.4|11571.4|11582.6|11580.6|11557.7|11555.7|1831
1601548200000|2020-10-01 10:30:00|11572.9|11570.9|11561.8|11559.8|11575.1|11573.1|11561.8|11559.8|783
1601548500000|2020-10-01 10:35:00|11561.9|11559.9|11563.9|11561.9|11566.9|11564.9|11554.2|11552.2|762
1601548800000|2020-10-01 10:40:00|11564.1|11562.1|11570.2|11568.2|11571.6|11569.6|11562.3|11560.3|540
1601549100000|2020-10-01 10:45:00|11570.3|11568.3|11563.3|11561.3|11574.2|11572.2|11563.3|11561.3|556
1601549400000|2020-10-01 10:50:00|11563.2|11561.2|11568.2|11566.2|11571.3|11569.3|11558.3|11556.3|925
1601549700000|2020-10-01 10:55:00|11568.7|11566.7|11567.8|11565.8|11574.2|11572.2|11565.3|11563.3|630
1601550000000|2020-10-01 11:00:00|11566.2|11564.2|11560.7|11558.7|11570.2|11568.2|11557.3|11555.3|1057
1601550300000|2020-10-01 11:05:00|11560.9|11558.9|11557.6|11555.6|11568.1|11566.1|11552.9|11550.9|1037
1601550600000|2020-10-01 11:10:00|11557.7|11555.7|11569.1|11567.1|11571.7|11569.7|11557.1|11555.1|1261
1601550900000|2020-10-01 11:15:00|11569.2|11567.2|11569.7|11567.7|11575.1|11573.1|11567.2|11565.2|761
1601551200000|2020-10-01 11:20:00|11569.6|11567.6|11560.4|11558.4|11570.9|11568.9|11559.2|11557.2|909
1601551500000|2020-10-01 11:25:00|11561.6|11559.6|11565.3|11563.3|11569.1|11567.1|11560.3|11558.3|639
1601551800000|2020-10-01 11:30:00|11566.2|11564.2|11570.2|11568.2|11572.2|11570.2|11566.2|11564.2|533
1601552100000|2020-10-01 11:35:00|11570.3|11568.3|11571.8|11569.8|11572.4|11570.4|11565.1|11563.1|471
1601552400000|2020-10-01 11:40:00|11571.4|11569.4|11564.8|11562.8|11573.9|11571.9|11562.4|11560.4|795
1601552700000|2020-10-01 11:45:00|11564.7|11562.7|11565.1|11563.1|11570.6|11568.6|11563.9|11561.9|573
1601553000000|2020-10-01 11:50:00|11566.1|11564.1|11574.3|11572.3|11576.7|11574.7|11562.4|11560.4|817
1601553300000|2020-10-01 11:55:00|11574.2|11572.2|11579.1|11577.1|11583.1|11581.1|11571.8|11569.8|1578
1601553600000|2020-10-01 12:00:00|11580.9|11578.9|11575.4|11573.4|11583.9|11581.9|11569.6|11567.6|1620
1601553900000|2020-10-01 12:05:00|11576.1|11574.1|11564.4|11562.4|11576.2|11574.2|11562.6|11560.6|990
1601554200000|2020-10-01 12:10:00|11563.8|11561.8|11566.7|11564.7|11570.7|11568.7|11563.8|11561.8|921
1601554500000|2020-10-01 12:15:00|11566.4|11564.4|11563.6|11561.6|11568.8|11566.8|11558.3|11556.3|1153
1601554800000|2020-10-01 12:20:00|11563.8|11561.8|11569.4|11567.4|11572.3|11570.3|11552.9|11550.9|2618
1601555100000|2020-10-01 12:25:00|11569.7|11567.7|11569.7|11567.7|11571.1|11569.1|11565.6|11563.6|578
1601555400000|2020-10-01 12:30:00|11569.2|11567.2|11563.9|11561.9|11575.6|11573.6|11559.7|11557.7|1478
1601555700000|2020-10-01 12:35:00|11563.3|11561.3|11578.7|11576.7|11601.3|11599.3|11562.9|11560.9|5038
1601556000000|2020-10-01 12:40:00|11579.7|11577.7|11594.8|11592.8|11604.2|11602.2|11578.2|11576.2|4224
1601556300000|2020-10-01 12:45:00|11594.4|11592.4|11583.8|11581.8|11594.9|11592.9|11582.6|11580.6|2820
1601556600000|2020-10-01 12:50:00|11583.9|11581.9|11569.7|11567.7|11588.3|11586.3|11568.1|11566.1|2822
1601556900000|2020-10-01 12:55:00|11570.3|11568.3|11568.2|11566.2|11574.1|11572.1|11564.8|11562.8|1882
1601557200000|2020-10-01 13:00:00|11567.9|11565.9|11568.9|11566.9|11569.4|11567.4|11562.7|11560.7|1222
1601557500000|2020-10-01 13:05:00|11568.4|11566.4|11564.9|11562.9|11585.1|11583.1|11552.8|11550.8|4604
1601557800000|2020-10-01 13:10:00|11564.6|11562.6|11566.9|11564.9|11568.7|11566.7|11558.1|11556.1|2200
1601558100000|2020-10-01 13:15:00|11566.3|11564.3|11558.6|11556.6|11566.9|11564.9|11558.1|11556.1|1654
1601558400000|2020-10-01 13:20:00|11558.3|11556.3|11559.3|11557.3|11564.3|11562.3|11558.2|11556.2|1138
1601558700000|2020-10-01 13:25:00|11558.8|11556.8|11566.7|11564.7|11568.3|11566.3|11555.1|11553.1|2323
1601559000000|2020-10-01 13:30:00|11566.2|11565.2|11576.4|11575.4|11577.6|11576.6|11545.8|11544.8|14361
1601559300000|2020-10-01 13:35:00|11575.9|11574.9|11557.3|11556.3|11577.4|11576.4|11552.8|11551.8|10321
1601559600000|2020-10-01 13:40:00|11557.6|11556.6|11553.7|11552.7|11571.6|11570.6|11545.1|11544.1|10852
1601559900000|2020-10-01 13:45:00|11553.9|11552.9|11549.4|11548.4|11562.4|11561.4|11532.1|11531.1|9510
1601560200000|2020-10-01 13:50:00|11548.8|11547.8|11525.6|11524.6|11557.3|11556.3|11520.8|11519.8|9443
1601560500000|2020-10-01 13:55:00|11525.8|11524.8|11533.2|11532.2|11543.9|11542.9|11524.1|11523.1|5155
1601560800000|2020-10-01 14:00:00|11527.2|11526.2|11540.6|11539.6|11550.1|11549.1|11515.3|11514.3|7921
1601561100000|2020-10-01 14:05:00|11540.3|11539.3|11518.8|11517.8|11542.3|11541.3|11513.1|11512.1|6911
1601561400000|2020-10-01 14:10:00|11519.5|11518.5|11522.8|11521.8|11529.8|11528.8|11499|11498|8244
1601561700000|2020-10-01 14:15:00|11521.8|11520.8|11527|11526|11531.5|11530.5|11505.8|11504.8|7552
1601562000000|2020-10-01 14:20:00|11527.3|11526.3|11526.8|11525.8|11536.5|11535.5|11520.4|11519.4|4585
1601562300000|2020-10-01 14:25:00|11526.7|11525.7|11514.5|11513.5|11527.8|11526.8|11495.8|11494.8|7391
1601562600000|2020-10-01 14:30:00|11514.9|11513.9|11537.5|11536.5|11538.5|11537.5|11507.3|11506.3|6525
1601562900000|2020-10-01 14:35:00|11537|11536|11549.7|11548.7|11553|11552|11534.4|11533.4|5385
1601563200000|2020-10-01 14:40:00|11549.3|11548.3|11537|11536|11553|11552|11534.2|11533.2|5612
1601563500000|2020-10-01 14:45:00|11537.8|11536.8|11526.9|11525.9|11540.8|11539.8|11521|11520|4591
1601563800000|2020-10-01 14:50:00|11527.4|11526.4|11526.8|11525.8|11536.7|11535.7|11513.8|11512.8|4659
1601564100000|2020-10-01 14:55:00|11528.2|11527.2|11528.7|11527.7|11531|11530|11502.8|11501.8|6203
1601564400000|2020-10-01 15:00:00|11526.9|11525.9|11527.8|11526.8|11537.8|11536.8|11504.4|11503.4|8969
1601564700000|2020-10-01 15:05:00|11527|11526|11505.2|11504.2|11531.8|11530.8|11504.2|11503.2|6009
1601565000000|2020-10-01 15:10:00|11505|11504|11508.5|11507.5|11512.8|11511.8|11484.9|11483.9|6871
1601565300000|2020-10-01 15:15:00|11507.3|11506.3|11511.3|11510.3|11523.4|11522.4|11503.8|11502.8|6534
1601565600000|2020-10-01 15:20:00|11511.5|11510.5|11534.5|11533.5|11537|11536|11508|11507|5402
1601565900000|2020-10-01 15:25:00|11534.3|11533.3|11547|11546|11548.7|11547.7|11532.3|11531.3|4929
1601566200000|2020-10-01 15:30:00|11547.3|11546.3|11555.9|11554.9|11559.3|11558.3|11545.3|11544.3|5224
1601566500000|2020-10-01 15:35:00|11556.3|11555.3|11560.7|11559.7|11567.7|11566.7|11554.8|11553.8|5562
1601566800000|2020-10-01 15:40:00|11561|11560|11559.5|11558.5|11565.3|11564.3|11555.9|11554.9|4130
1601567100000|2020-10-01 15:45:00|11560.3|11559.3|11537|11536|11561.8|11560.8|11536|11535|3952
1601567400000|2020-10-01 15:50:00|11535.8|11534.8|11546.8|11545.8|11546.8|11545.8|11529.5|11528.5|4546
1601567700000|2020-10-01 15:55:00|11546.9|11545.9|11542|11541|11554.4|11553.4|11536.4|11535.4|3010
1601568000000|2020-10-01 16:00:00|11541.5|11540.5|11521.5|11520.5|11546.8|11545.8|11514.5|11513.5|5248
1601568300000|2020-10-01 16:05:00|11521.4|11520.4|11520.8|11519.8|11525|11524|11515.5|11514.5|3067
1601568600000|2020-10-01 16:10:00|11521.3|11520.3|11534.5|11533.5|11534.8|11533.8|11515.8|11514.8|5245
1601568900000|2020-10-01 16:15:00|11534.4|11533.4|11521.5|11520.5|11541.3|11540.3|11509.3|11508.3|5360
1601569200000|2020-10-01 16:20:00|11521|11520|11536.9|11535.9|11542.8|11541.8|11518.8|11517.8|4174
1601569500000|2020-10-01 16:25:00|11536.5|11535.5|11533.5|11532.5|11538.5|11537.5|11530.3|11529.3|2154
1601569800000|2020-10-01 16:30:00|11533.9|11532.9|11542|11541|11546.9|11545.9|11531.5|11530.5|2674
1601570100000|2020-10-01 16:35:00|11541.8|11540.8|11537.4|11536.4|11544.3|11543.3|11524.8|11523.8|3055
1601570400000|2020-10-01 16:40:00|11536.8|11535.8|11536.6|11535.6|11544.5|11543.5|11533.1|11532.1|2163
1601570700000|2020-10-01 16:45:00|11536.4|11535.4|11544.5|11543.5|11547.4|11546.4|11532.1|11531.1|2988
1601571000000|2020-10-01 16:50:00|11544.1|11543.1|11552.1|11551.1|11553.6|11552.6|11541.4|11540.4|2501
1601571300000|2020-10-01 16:55:00|11552.3|11551.3|11553.4|11552.4|11555.8|11554.8|11543.4|11542.4|3411
1601571600000|2020-10-01 17:00:00|11553.9|11552.9|11554.6|11553.6|11562.6|11561.6|11552.1|11551.1|3138
1601571900000|2020-10-01 17:05:00|11554.9|11553.9|11571.1|11570.1|11573.8|11572.8|11554.8|11553.8|3340
1601572200000|2020-10-01 17:10:00|11571.3|11570.3|11557.5|11556.5|11572.6|11571.6|11556.5|11555.5|3660
1601572500000|2020-10-01 17:15:00|11557.4|11556.4|11557.9|11556.9|11567.1|11566.1|11546.9|11545.9|3439
1601572800000|2020-10-01 17:20:00|11558.1|11557.1|11560.6|11559.6|11562.8|11561.8|11549.9|11548.9|2687
1601573100000|2020-10-01 17:25:00|11560.4|11559.4|11555|11554|11566.8|11565.8|11541.1|11540.1|3918
1601573400000|2020-10-01 17:30:00|11554.8|11553.8|11561.5|11560.5|11563.6|11562.6|11550.6|11549.6|2613
1601573700000|2020-10-01 17:35:00|11561.1|11560.1|11570.3|11569.3|11571|11570|11557.1|11556.1|2566
1601574000000|2020-10-01 17:40:00|11570.4|11569.4|11570.9|11569.9|11577.8|11576.8|11563.8|11562.8|2984
1601574300000|2020-10-01 17:45:00|11570.6|11569.6|11574.4|11573.4|11575.6|11574.6|11566.9|11565.9|2601
1601574600000|2020-10-01 17:50:00|11574.6|11573.6|11588.1|11587.1|11588.3|11587.3|11564.5|11563.5|5257
1601574900000|2020-10-01 17:55:00|11588|11587|11553.6|11552.6|11588.6|11587.6|11540.4|11539.4|7049
1601575200000|2020-10-01 18:00:00|11554.4|11553.4|11539.6|11538.6|11584|11583|11522.4|11521.4|12797
1601575500000|2020-10-01 18:05:00|11540|11539|11530.1|11529.1|11543.1|11542.1|11509.9|11508.9|12251
1601575800000|2020-10-01 18:10:00|11530.3|11529.3|11539.1|11538.1|11550.6|11549.6|11526.1|11525.1|9380
1601576100000|2020-10-01 18:15:00|11539|11538|11525.1|11524.1|11539|11538|11508.5|11507.5|8731
1601576400000|2020-10-01 18:20:00|11524.4|11523.4|11539.9|11538.9|11540.9|11539.9|11520.9|11519.9|6101
1601576700000|2020-10-01 18:25:00|11539.6|11538.6|11556.9|11555.9|11559.9|11558.9|11531.9|11530.9|6130
1601577000000|2020-10-01 18:30:00|11556.8|11555.8|11571.4|11570.4|11573.6|11572.6|11556.3|11555.3|6215
1601577300000|2020-10-01 18:35:00|11571.6|11570.6|11577.1|11576.1|11584.8|11583.8|11566.6|11565.6|5674
1601577600000|2020-10-01 18:40:00|11576.6|11575.6|11583.1|11582.1|11586.1|11585.1|11573.1|11572.1|3718
1601577900000|2020-10-01 18:45:00|11583|11582|11578.9|11577.9|11587.8|11586.8|11574.1|11573.1|3412
1601578200000|2020-10-01 18:50:00|11578.8|11577.8|11590.5|11589.5|11595.9|11594.9|11575.9|11574.9|4620
1601578500000|2020-10-01 18:55:00|11590.4|11589.4|11591.9|11590.9|11600|11599|11585.9|11584.9|3790
1601578800000|2020-10-01 19:00:00|11591.6|11590.6|11601.9|11600.9|11608.6|11607.6|11591.6|11590.6|5517
1601579100000|2020-10-01 19:05:00|11601.6|11600.6|11587.1|11586.1|11604.6|11603.6|11583.1|11582.1|3802
1601579400000|2020-10-01 19:10:00|11587.6|11586.6|11576.9|11575.9|11593.9|11592.9|11572.4|11571.4|3277
1601579700000|2020-10-01 19:15:00|11577|11576|11566.5|11565.5|11579.5|11578.5|11564.8|11563.8|4333
1601580000000|2020-10-01 19:20:00|11566.6|11565.6|11564.7|11563.7|11572.2|11571.2|11559.8|11558.8|3554
1601580300000|2020-10-01 19:25:00|11564.6|11563.6|11559.5|11558.5|11570|11569|11553.5|11552.5|3998
1601580600000|2020-10-01 19:30:00|11559|11558|11568|11567|11569.5|11568.5|11551.7|11550.7|3478
1601580900000|2020-10-01 19:35:00|11568.1|11567.1|11561.5|11560.5|11573.2|11572.2|11542.7|11541.7|4706
1601581200000|2020-10-01 19:40:00|11561.7|11560.7|11558.8|11557.8|11567.2|11566.2|11549.8|11548.8|3884
1601581500000|2020-10-01 19:45:00|11558.3|11557.3|11558.5|11557.5|11563.2|11562.2|11550|11549|3799
1601581800000|2020-10-01 19:50:00|11557.8|11556.8|11578.5|11577.5|11583.3|11582.3|11557.8|11556.8|5095
1601582100000|2020-10-01 19:55:00|11578.1|11577.1|11582.8|11581.8|11587.7|11586.7|11573.5|11572.5|7007
1601582400000|2020-10-01 20:00:00|11583.3|11581.3|11585.1|11583.1|11586.1|11584.1|11577|11575|3688
1601582700000|2020-10-01 20:05:00|11584.8|11582.8|11604.1|11602.1|11606|11604|11584|11582|2884
1601583000000|2020-10-01 20:10:00|11606|11604|11586.4|11581.4|11607.6|11605.6|11582.5|11580.5|2574
1601583300000|2020-10-01 20:15:00|11586.6|11581.6|11587.5|11582.5|11587.6|11582.6|11585.3|11580.3|1
1601583600000|2020-10-01 20:20:00|11586.5|11581.5|11588.8|11583.8|11588.8|11583.8|11586.5|11581.5|0
1601583900000|2020-10-01 20:25:00|11588.7|11583.7|11589.2|11584.2|11589.6|11584.6|11588.5|11583.5|0
1601584200000|2020-10-01 20:30:00|11588.2|11586.2|11586.5|11584.5|11588.2|11586.2|11580|11578|397
1601584500000|2020-10-01 20:35:00|11587.5|11585.5|11594|11592|11595|11593|11584.7|11582.7|240
1601584800000|2020-10-01 20:40:00|11594.7|11592.7|11589.5|11587.5|11598|11596|11589.5|11587.5|255
1601585100000|2020-10-01 20:45:00|11589|11587|11590.5|11588.5|11593.5|11591.5|11589|11587|261
1601585400000|2020-10-01 20:50:00|11591.5|11589.5|11587.7|11585.7|11592.5|11590.5|11587.2|11585.2|299
1601585700000|2020-10-01 20:55:00|11587.2|11585.2|11584|11579|11588|11586|11581.7|11578.5|275
1601586000000|2020-10-01 21:00:00|11584.1|11579.1|11585.1|11580.1|11585.1|11580.1|11583.5|11578.5|0
1601586300000|2020-10-01 21:05:00|11585.2|11580.2|11587.2|11582.2|11587.8|11582.8|11585|11580|0
1601586600000|2020-10-01 21:10:00|11587.5|11582.5|11588.2|11583.2|11588.3|11583.3|11587.4|11582.4|0
1601586900000|2020-10-01 21:15:00|11588.1|11583.1|11586.3|11581.3|11588.2|11583.2|11584.5|11579.5|0
1601587200000|2020-10-01 21:20:00|11586.4|11581.4|11588.1|11583.1|11589.2|11584.2|11586.4|11581.4|0
1601587500000|2020-10-01 21:25:00|11588|11583|11589.5|11584.5|11590.6|11585.6|11588|11583|0
1601587800000|2020-10-01 21:30:00|11589.4|11584.4|11589.5|11584.5|11589.6|11584.6|11588.5|11583.5|0
1601588100000|2020-10-01 21:35:00|11589.3|11584.3|11589.1|11584.1|11589.5|11584.5|11588.7|11583.7|0
1601588400000|2020-10-01 21:40:00|11589|11584|11589.7|11584.7|11589.7|11584.7|11588.7|11583.7|0
1601588700000|2020-10-01 21:45:00|11589.6|11584.6|11589.8|11584.8|11590.4|11585.4|11589.2|11584.2|0
1601589000000|2020-10-01 21:50:00|11589.6|11584.6|11589.2|11584.2|11590.2|11585.2|11589.2|11584.2|0
1601589300000|2020-10-01 21:55:00|11589.3|11584.3|11587.4|11582.4|11590|11585|11587|11582|0
1601589600000|2020-10-01 22:00:00|11577.5|11575.5|11582.3|11580.3|11587.8|11585.8|11577.5|11575.5|602
1601589900000|2020-10-01 22:05:00|11582.8|11580.8|11572.6|11570.6|11583.3|11581.3|11570.5|11568.5|320
1601590200000|2020-10-01 22:10:00|11572.7|11570.7|11583.7|11581.7|11585.2|11583.2|11572.7|11570.7|325
1601590500000|2020-10-01 22:15:00|11583.6|11581.6|11603.1|11601.1|11603.1|11601.1|11583.6|11581.6|676
1601590800000|2020-10-01 22:20:00|11603.3|11601.3|11612.7|11610.7|11615.3|11613.3|11598.2|11596.2|1087
1601591100000|2020-10-01 22:25:00|11612.8|11610.8|11579.7|11577.7|11614.1|11612.1|11575.2|11573.2|1306
1601591400000|2020-10-01 22:30:00|11580.8|11578.8|11589.6|11587.6|11590.3|11588.3|11565.6|11563.6|1078
1601591700000|2020-10-01 22:35:00|11588.5|11586.5|11601.2|11599.2|11608.2|11606.2|11586.8|11584.8|871
1601592000000|2020-10-01 22:40:00|11601.8|11599.8|11600.7|11598.7|11603.5|11601.5|11597.3|11595.3|246
1601592300000|2020-10-01 22:45:00|11600.8|11598.8|11602|11600|11607.5|11605.5|11594.7|11592.7|345
1601592600000|2020-10-01 22:50:00|11602.3|11600.3|11599|11597|11603.3|11601.3|11596.5|11594.5|315
1601592900000|2020-10-01 22:55:00|11599.1|11597.1|11600.8|11598.8|11600.8|11598.8|11594.8|11592.8|203
1601593200000|2020-10-01 23:00:00|11601.1|11599.1|11598.1|11596.1|11601.6|11599.6|11596.2|11594.2|186
1601593500000|2020-10-01 23:05:00|11597.7|11595.7|11599.7|11597.7|11599.8|11597.8|11596.5|11594.5|78
1601593800000|2020-10-01 23:10:00|11599.6|11597.6|11591.8|11589.8|11604|11602|11583.1|11581.1|642
1601594100000|2020-10-01 23:15:00|11591|11589|11590.8|11588.8|11593|11591|11588.6|11586.6|197
1601594400000|2020-10-01 23:20:00|11590.5|11588.5|11586.5|11584.5|11591.7|11589.7|11583.3|11581.3|208
1601594700000|2020-10-01 23:25:00|11587|11585|11588.6|11586.6|11589.1|11587.1|11584.5|11582.5|123
1601595000000|2020-10-01 23:30:00|11591.7|11589.7|11587.6|11585.6|11594.8|11592.8|11581.3|11579.3|378
1601595300000|2020-10-01 23:35:00|11587.5|11585.5|11587.6|11585.6|11590.7|11588.7|11585.1|11583.1|144
1601595600000|2020-10-01 23:40:00|11587.7|11585.7|11583.2|11581.2|11588.5|11586.5|11582.6|11580.6|127
1601595900000|2020-10-01 23:45:00|11583|11581|11577.1|11575.1|11586.5|11584.5|11575.3|11573.3|343
1601596200000|2020-10-01 23:50:00|11576.5|11574.5|11578.8|11576.8|11582.6|11580.6|11575|11573|333
1601596500000|2020-10-01 23:55:00|11579|11577|11583.1|11581.1|11584.1|11582.1|11575.8|11573.8|274
1601596800000|2020-10-02 00:00:00|11582.1|11580.1|11593.3|11591.3|11600.3|11598.3|11578.7|11576.7|935
1601597100000|2020-10-02 00:05:00|11594|11592|11566.5|11564.5|11597.5|11595.5|11563.7|11561.7|1541
1601597400000|2020-10-02 00:10:00|11566|11564|11569.8|11567.8|11576|11574|11555.1|11553.1|1762
1601597700000|2020-10-02 00:15:00|11569.6|11567.6|11577|11575|11577.3|11575.3|11566.6|11564.6|402
1601598000000|2020-10-02 00:20:00|11576.8|11574.8|11580.8|11578.8|11581.6|11579.6|11574.3|11572.3|347
1601598300000|2020-10-02 00:25:00|11580.7|11578.7|11583.6|11581.6|11584.5|11582.5|11575.7|11573.7|391
1601598600000|2020-10-02 00:30:00|11582.6|11580.6|11569.8|11567.8|11582.8|11580.8|11569.3|11567.3|667
1601598900000|2020-10-02 00:35:00|11569.7|11567.7|11562.7|11560.7|11571.1|11569.1|11555.5|11553.5|1158
1601599200000|2020-10-02 00:40:00|11562.8|11560.8|11551.2|11549.2|11564.8|11562.8|11549.1|11547.1|1094
1601599500000|2020-10-02 00:45:00|11551.3|11549.3|11559.5|11557.5|11559.8|11557.8|11550.1|11548.1|603
1601599800000|2020-10-02 00:50:00|11559.3|11557.3|11559.3|11557.3|11566.2|11564.2|11557.3|11555.3|906
1601600100000|2020-10-02 00:55:00|11559.1|11557.1|11554.8|11552.8|11562.1|11560.1|11554.5|11552.5|260
1601600400000|2020-10-02 01:00:00|11555.1|11553.1|11562.5|11560.5|11563.3|11561.3|11553.2|11551.2|428
1601600700000|2020-10-02 01:05:00|11562.6|11560.6|11567.1|11565.1|11569.1|11567.1|11559.5|11557.5|578
1601601000000|2020-10-02 01:10:00|11567.3|11565.3|11562|11560|11567.3|11565.3|11561.5|11559.5|332
1601601300000|2020-10-02 01:15:00|11562.1|11560.1|11561.6|11559.6|11566.8|11564.8|11561.6|11559.6|188
1601601600000|2020-10-02 01:20:00|11561.8|11559.8|11559.8|11557.8|11561.8|11559.8|11553|11551|372
1601601900000|2020-10-02 01:25:00|11560|11558|11565.3|11563.3|11566.1|11564.1|11557.6|11555.6|391
1601602200000|2020-10-02 01:30:00|11565.8|11563.8|11566.1|11564.1|11569|11567|11565.1|11563.1|319
1601602500000|2020-10-02 01:35:00|11564.7|11562.7|11563.5|11561.5|11566.2|11564.2|11561.8|11559.8|210
1601602800000|2020-10-02 01:40:00|11563.3|11561.3|11557.3|11555.3|11563.3|11561.3|11556.6|11554.6|338
1601603100000|2020-10-02 01:45:00|11557.2|11555.2|11557.2|11555.2|11559|11557|11550.5|11548.5|655
1601603400000|2020-10-02 01:50:00|11557.1|11555.1|11561.8|11559.8|11562.5|11560.5|11553.8|11551.8|284
1601603700000|2020-10-02 01:55:00|11561.7|11559.7|11554.2|11552.2|11563.3|11561.3|11546.8|11544.8|609
1601604000000|2020-10-02 02:00:00|11554.3|11552.3|11549|11547|11558.1|11556.1|11546.5|11544.5|541
1601604300000|2020-10-02 02:05:00|11548.7|11546.7|11548.5|11546.5|11552.8|11550.8|11546.5|11544.5|261
1601604600000|2020-10-02 02:10:00|11548.3|11546.3|11552.1|11550.1|11552.8|11550.8|11547.6|11545.6|164
1601604900000|2020-10-02 02:15:00|11552.2|11550.2|11556.7|11554.7|11557.8|11555.8|11551.3|11549.3|302
1601605200000|2020-10-02 02:20:00|11556.5|11554.5|11551.6|11549.6|11557.1|11555.1|11550.8|11548.8|184
1601605500000|2020-10-02 02:25:00|11551.7|11549.7|11551.6|11549.6|11554.3|11552.3|11549.3|11547.3|192
1601605800000|2020-10-02 02:30:00|11550.8|11548.8|11556.1|11554.1|11556.8|11554.8|11550.2|11548.2|197
1601606100000|2020-10-02 02:35:00|11556.2|11554.2|11554.2|11552.2|11558.8|11556.8|11552.1|11550.1|251
1601606400000|2020-10-02 02:40:00|11554.1|11552.1|11556|11554|11558.2|11556.2|11554.1|11552.1|198
1601606700000|2020-10-02 02:45:00|11556.1|11554.1|11534.5|11532.5|11556.3|11554.3|11531.3|11529.3|1320
1601607000000|2020-10-02 02:50:00|11534|11532|11531.3|11529.3|11537|11535|11528.6|11526.6|726
1601607300000|2020-10-02 02:55:00|11531.6|11529.6|11542.5|11540.5|11543.1|11541.1|11527.6|11525.6|883
1601607600000|2020-10-02 03:00:00|11542.3|11540.3|11539.7|11537.7|11544.3|11542.3|11538.6|11536.6|452
1601607900000|2020-10-02 03:05:00|11540|11538|11539.5|11537.5|11541.1|11539.1|11536.6|11534.6|298
1601608200000|2020-10-02 03:10:00|11539.6|11537.6|11543.1|11541.1|11546.2|11544.2|11539.6|11537.6|446
1601608500000|2020-10-02 03:15:00|11542.6|11540.6|11538.8|11536.8|11543.3|11541.3|11537.1|11535.1|409
1601608800000|2020-10-02 03:20:00|11539.1|11537.1|11538|11536|11540.2|11538.2|11536|11534|226
1601609100000|2020-10-02 03:25:00|11538.8|11536.8|11538.6|11536.6|11543.8|11541.8|11538.6|11536.6|262
1601609400000|2020-10-02 03:30:00|11539|11537|11546.7|11544.7|11552|11550|11538.8|11536.8|633
1601609700000|2020-10-02 03:35:00|11546|11544|11552.8|11550.8|11557.1|11555.1|11546|11544|566
1601610000000|2020-10-02 03:40:00|11553.6|11551.6|11551.3|11549.3|11555.3|11553.3|11549.5|11547.5|249
1601610300000|2020-10-02 03:45:00|11551.5|11549.5|11555.5|11553.5|11555.5|11553.5|11550.2|11548.2|165
1601610600000|2020-10-02 03:50:00|11555.7|11553.7|11565.5|11563.5|11566.1|11564.1|11555.2|11553.2|581
1601610900000|2020-10-02 03:55:00|11565.3|11563.3|11566.7|11564.7|11567.1|11565.1|11561.7|11559.7|319
1601611200000|2020-10-02 04:00:00|11566.6|11564.6|11562.1|11560.1|11566.8|11564.8|11561.1|11559.1|297
1601611500000|2020-10-02 04:05:00|11562.2|11560.2|11564.1|11562.1|11566.6|11564.6|11560.3|11558.3|289
1601611800000|2020-10-02 04:10:00|11564|11562|11560.3|11558.3|11564.1|11562.1|11559|11557|188
1601612100000|2020-10-02 04:15:00|11560.1|11558.1|11565.3|11563.3|11566|11564|11560|11558|221
1601612400000|2020-10-02 04:20:00|11565.2|11563.2|11560|11558|11565.2|11563.2|11557.3|11555.3|254
1601612700000|2020-10-02 04:25:00|11560.1|11558.1|11563|11561|11563|11561|11558.2|11556.2|176
1601613000000|2020-10-02 04:30:00|11563.1|11561.1|11572.1|11570.1|11579|11577|11561|11559|744
1601613300000|2020-10-02 04:35:00|11572.3|11570.3|11569.1|11567.1|11572.3|11570.3|11565.1|11563.1|264
1601613600000|2020-10-02 04:40:00|11569.6|11567.6|11568|11566|11569.6|11567.6|11565|11563|206
1601613900000|2020-10-02 04:45:00|11568.1|11566.1|11568.1|11566.1|11570.1|11568.1|11564.3|11562.3|172
1601614200000|2020-10-02 04:50:00|11568.7|11566.7|11528.2|11526.2|11568.8|11566.8|11524.1|11522.1|1406
1601614500000|2020-10-02 04:55:00|11528.8|11526.8|11474.5|11472.5|11530.7|11528.7|11463.3|11461.3|5267
1601614800000|2020-10-02 05:00:00|11474.2|11472.2|11416|11414|11477.1|11475.1|11399.8|11397.8|7289
1601615100000|2020-10-02 05:05:00|11416.8|11414.8|11402.8|11400.8|11422.1|11420.1|11370.8|11368.8|6323
1601615400000|2020-10-02 05:10:00|11402.3|11400.3|11414.2|11412.2|11426.8|11424.8|11397.7|11395.7|3905
1601615700000|2020-10-02 05:15:00|11412.6|11410.6|11378.1|11376.1|11419.8|11417.8|11378.1|11376.1|3268
1601616000000|2020-10-02 05:20:00|11378|11376|11366.3|11364.3|11397.5|11395.5|11355.1|11353.1|3279
1601616300000|2020-10-02 05:25:00|11366.5|11364.5|11367.3|11365.3|11375.8|11373.8|11345.1|11343.1|2590
1601616600000|2020-10-02 05:30:00|11367|11365|11318.2|11316.2|11367|11365|11318|11316|2798
1601616900000|2020-10-02 05:35:00|11318.1|11316.1|11344.7|11342.7|11350.6|11348.6|11313.8|11311.8|2395
1601617200000|2020-10-02 05:40:00|11344.8|11342.8|11367.5|11365.5|11369|11367|11341.6|11339.6|1910
1601617500000|2020-10-02 05:45:00|11367.7|11365.7|11360.2|11358.2|11379.5|11377.5|11358|11356|1687
1601617800000|2020-10-02 05:50:00|11360.5|11358.5|11359|11357|11365.8|11363.8|11333.5|11331.5|2237
1601618100000|2020-10-02 05:55:00|11360|11358|11364.6|11362.6|11384|11382|11348.6|11346.6|2548
1601618400000|2020-10-02 06:00:00|11364.2|11362.2|11368.7|11366.7|11379.5|11377.5|11359.2|11357.2|1607
1601618700000|2020-10-02 06:05:00|11369|11367|11376.1|11374.1|11377.3|11375.3|11352.6|11350.6|1661
1601619000000|2020-10-02 06:10:00|11375.2|11373.2|11376.5|11374.5|11388.3|11386.3|11373.3|11371.3|1153
1601619300000|2020-10-02 06:15:00|11376.1|11374.1|11375.8|11373.8|11385.3|11383.3|11372.1|11370.1|1004
1601619600000|2020-10-02 06:20:00|11375.3|11373.3|11404.2|11402.2|11405|11403|11375.3|11373.3|1316
1601619900000|2020-10-02 06:25:00|11404.3|11402.3|11413.7|11411.7|11431.7|11429.7|11397.5|11395.5|2161
1601620200000|2020-10-02 06:30:00|11413.5|11411.5|11397.2|11395.2|11417.2|11415.2|11394|11392|1536
1601620500000|2020-10-02 06:35:00|11396.7|11394.7|11397.1|11395.1|11403.2|11401.2|11390.6|11388.6|745
1601620800000|2020-10-02 06:40:00|11397.8|11395.8|11392.8|11390.8|11404.1|11402.1|11387.1|11385.1|863
1601621100000|2020-10-02 06:45:00|11393|11391|11391.2|11389.2|11409.8|11407.8|11388.5|11386.5|955
1601621400000|2020-10-02 06:50:00|11390.8|11388.8|11411.1|11409.1|11414.1|11412.1|11390.5|11388.5|873
1601621700000|2020-10-02 06:55:00|11411|11409|11404.8|11402.8|11411.1|11409.1|11392|11390|1046
1601622000000|2020-10-02 07:00:00|11404.6|11402.6|11404.8|11402.8|11407.3|11405.3|11384.8|11382.8|1451
1601622300000|2020-10-02 07:05:00|11404.7|11402.7|11436.2|11434.2|11440.8|11438.8|11404|11402|2281
1601622600000|2020-10-02 07:10:00|11436.3|11434.3|11443.5|11441.5|11447.7|11445.7|11428.3|11426.3|1496
1601622900000|2020-10-02 07:15:00|11443.8|11441.8|11448.1|11446.1|11454.5|11452.5|11442.3|11440.3|1674
1601623200000|2020-10-02 07:20:00|11448.2|11446.2|11447.3|11445.3|11460.2|11458.2|11438.2|11436.2|1506
1601623500000|2020-10-02 07:25:00|11446.7|11444.7|11447.7|11445.7|11460.2|11458.2|11442.5|11440.5|1040
1601623800000|2020-10-02 07:30:00|11447.6|11445.6|11454.8|11452.8|11458.7|11456.7|11445.2|11443.2|837
1601624100000|2020-10-02 07:35:00|11455|11453|11439.1|11437.1|11455.6|11453.6|11434.5|11432.5|2033
1601624400000|2020-10-02 07:40:00|11439.2|11437.2|11439|11437|11448.3|11446.3|11436|11434|773
1601624700000|2020-10-02 07:45:00|11438.8|11436.8|11398.2|11396.2|11439|11437|11397.7|11395.7|2176
1601625000000|2020-10-02 07:50:00|11398.5|11396.5|11393|11391|11406.5|11404.5|11385.5|11383.5|1988
1601625300000|2020-10-02 07:55:00|11392.2|11390.2|11395.1|11393.1|11407|11405|11383|11381|1528
1601625600000|2020-10-02 08:00:00|11394|11392|11392.8|11390.8|11399.5|11397.5|11380|11378|1849
1601625900000|2020-10-02 08:05:00|11393.7|11391.7|11386.2|11384.2|11402.5|11400.5|11382.7|11380.7|1459
1601626200000|2020-10-02 08:10:00|11386.1|11384.1|11374.3|11372.3|11386.7|11384.7|11369.2|11367.2|1391
1601626500000|2020-10-02 08:15:00|11374.7|11372.7|11387|11385|11389.3|11387.3|11372.7|11370.7|760
1601626800000|2020-10-02 08:20:00|11386.8|11384.8|11402.3|11400.3|11404.1|11402.1|11386.8|11384.8|1039
1601627100000|2020-10-02 08:25:00|11400.7|11398.7|11412.6|11410.6|11416.1|11414.1|11399.7|11397.7|1006
1601627400000|2020-10-02 08:30:00|11412.7|11410.7|11398.1|11396.1|11413.3|11411.3|11388|11386|955
1601627700000|2020-10-02 08:35:00|11398.2|11396.2|11395.7|11393.7|11407.2|11405.2|11392.6|11390.6|761
1601628000000|2020-10-02 08:40:00|11394.2|11392.2|11394.1|11392.1|11403.6|11401.6|11390.3|11388.3|494
1601628300000|2020-10-02 08:45:00|11394.5|11392.5|11389.6|11387.6|11399.5|11397.5|11384.7|11382.7|601
1601628600000|2020-10-02 08:50:00|11389.5|11387.5|11397.6|11395.6|11399.3|11397.3|11384.7|11382.7|396
1601628900000|2020-10-02 08:55:00|11397.5|11395.5|11395.2|11393.2|11407.2|11405.2|11393|11391|595
1601629200000|2020-10-02 09:00:00|11395.1|11393.1|11403|11401|11406.2|11404.2|11389.2|11387.2|660
1601629500000|2020-10-02 09:05:00|11402.5|11400.5|11402|11400|11407.6|11405.6|11396.3|11394.3|710
1601629800000|2020-10-02 09:10:00|11402.1|11400.1|11399.2|11397.2|11407.6|11405.6|11396.3|11394.3|575
1601630100000|2020-10-02 09:15:00|11399.3|11397.3|11391.6|11389.6|11404|11402|11389.5|11387.5|592
1601630400000|2020-10-02 09:20:00|11391.3|11389.3|11364.5|11362.5|11397.6|11395.6|11363.8|11361.8|1388
1601630700000|2020-10-02 09:25:00|11364.7|11362.7|11345.5|11343.5|11367.2|11365.2|11345.5|11343.5|1954
1601631000000|2020-10-02 09:30:00|11344.5|11342.5|11342.1|11340.1|11356.3|11354.3|11340.8|11338.8|1207
1601631300000|2020-10-02 09:35:00|11340.5|11338.5|11320.7|11318.7|11348|11346|11320.7|11318.7|2368
1601631600000|2020-10-02 09:40:00|11321.3|11319.3|11313.5|11311.5|11326.2|11324.2|11311.1|11309.1|2744
1601631900000|2020-10-02 09:45:00|11313.7|11311.7|11327.6|11325.6|11334.2|11332.2|11313.6|11311.6|1643
1601632200000|2020-10-02 09:50:00|11327.5|11325.5|11341|11339|11344.2|11342.2|11324|11322|982
1601632500000|2020-10-02 09:55:00|11341.3|11339.3|11337.7|11335.7|11343.3|11341.3|11327.7|11325.7|1189
1601632800000|2020-10-02 10:00:00|11337.3|11335.3|11325|11323|11337.3|11335.3|11316.1|11314.1|1549
1601633100000|2020-10-02 10:05:00|11324.3|11322.3|11321.5|11319.5|11329.2|11327.2|11315.3|11313.3|954
1601633400000|2020-10-02 10:10:00|11322.3|11320.3|11318.5|11316.5|11328.5|11326.5|11309.1|11307.1|1204
1601633700000|2020-10-02 10:15:00|11317.8|11315.8|11315.6|11313.6|11321|11319|11302|11300|1632
1601634000000|2020-10-02 10:20:00|11315.5|11313.5|11323.2|11321.2|11326|11324|11309.8|11307.8|1006
1601634300000|2020-10-02 10:25:00|11323.1|11321.1|11344.5|11342.5|11358|11356|11321.2|11319.2|1963
1601634600000|2020-10-02 10:30:00|11345.2|11343.2|11349.8|11347.8|11356.6|11354.6|11339.7|11337.7|1086
1601634900000|2020-10-02 10:35:00|11350.6|11348.6|11360|11358|11366.1|11364.1|11347.5|11345.5|1259
1601635200000|2020-10-02 10:40:00|11360.5|11358.5|11371.3|11369.3|11375.5|11373.5|11359.1|11357.1|1492
1601635500000|2020-10-02 10:45:00|11370.7|11368.7|11354.6|11352.6|11372.1|11370.1|11352.2|11350.2|848
1601635800000|2020-10-02 10:50:00|11354.8|11352.8|11371.7|11369.7|11374.2|11372.2|11354.3|11352.3|820
1601636100000|2020-10-02 10:55:00|11372.2|11370.2|11368|11366|11376.1|11374.1|11364.7|11362.7|797
1601636400000|2020-10-02 11:00:00|11367.8|11365.8|11373|11371|11378.8|11376.8|11367.5|11365.5|1185
1601636700000|2020-10-02 11:05:00|11372.5|11370.5|11347.1|11345.1|11374.6|11372.6|11345.1|11343.1|1405
1601637000000|2020-10-02 11:10:00|11347|11345|11351.2|11349.2|11358.6|11356.6|11344.8|11342.8|964
1601637300000|2020-10-02 11:15:00|11351.5|11349.5|11345.3|11343.3|11355.3|11353.3|11339.1|11337.1|1004
1601637600000|2020-10-02 11:20:00|11345.1|11343.1|11326.5|11324.5|11345.3|11343.3|11325.2|11323.2|1201
1601637900000|2020-10-02 11:25:00|11326|11324|11328.3|11326.3|11330.6|11328.6|11320.2|11318.2|971
1601638200000|2020-10-02 11:30:00|11327.6|11325.6|11328.5|11326.5|11339|11337|11321.1|11319.1|1355
1601638500000|2020-10-02 11:35:00|11328.8|11326.8|11332.6|11330.6|11336.2|11334.2|11326.2|11324.2|928
1601638800000|2020-10-02 11:40:00|11332.7|11330.7|11315.1|11313.1|11333.1|11331.1|11313.1|11311.1|1442
1601639100000|2020-10-02 11:45:00|11314.3|11312.3|11325.2|11323.2|11326|11324|11311.7|11309.7|1153
1601639400000|2020-10-02 11:50:00|11325.3|11323.3|11321.6|11319.6|11338|11336|11312.6|11310.6|2516
1601639700000|2020-10-02 11:55:00|11321.5|11319.5|11300.1|11298.1|11329.7|11327.7|11292.5|11290.5|3906
1601640000000|2020-10-02 12:00:00|11298.5|11296.5|11307.5|11305.5|11317.2|11315.2|11294.5|11292.5|2229
1601640300000|2020-10-02 12:05:00|11306.6|11304.6|11334.8|11332.8|11338.2|11336.2|11306.6|11304.6|2809
1601640600000|2020-10-02 12:10:00|11334.6|11332.6|11348.8|11346.8|11349.8|11347.8|11331.3|11329.3|1828
1601640900000|2020-10-02 12:15:00|11348.2|11346.2|11353.7|11351.7|11353.7|11351.7|11342.5|11340.5|1603
1601641200000|2020-10-02 12:20:00|11354.3|11352.3|11364.2|11362.2|11366.1|11364.1|11347.2|11345.2|1785
1601641500000|2020-10-02 12:25:00|11364.1|11362.1|11366.3|11364.3|11374.1|11372.1|11354.3|11352.3|1516
1601641800000|2020-10-02 12:30:00|11367.2|11365.2|11353.3|11351.3|11367.7|11365.7|11343.6|11341.6|3922
1601642100000|2020-10-02 12:35:00|11353.5|11351.5|11352.1|11350.1|11353.6|11351.6|11341.3|11339.3|2225
1601642400000|2020-10-02 12:40:00|11352.2|11350.2|11333.2|11331.2|11357.1|11355.1|11333.2|11331.2|1540
1601642700000|2020-10-02 12:45:00|11332.7|11330.7|11329.5|11327.5|11338|11336|11320.1|11318.1|1793
1601643000000|2020-10-02 12:50:00|11329.2|11327.2|11312|11310|11329.2|11327.2|11311|11309|2403
1601643300000|2020-10-02 12:55:00|11312.1|11310.1|11327.8|11325.8|11331.1|11329.1|11309.2|11307.2|2184
1601643600000|2020-10-02 13:00:00|11327.7|11325.7|11300.5|11298.5|11328.5|11326.5|11293.3|11291.3|3961
1601643900000|2020-10-02 13:05:00|11301|11299|11303.7|11301.7|11305.2|11303.2|11297.7|11295.7|3360
1601644200000|2020-10-02 13:10:00|11303.8|11301.8|11302.6|11300.6|11307.7|11305.7|11297.3|11295.3|2212
1601644500000|2020-10-02 13:15:00|11302.1|11300.1|11311.5|11309.5|11316.3|11314.3|11301.3|11299.3|2485
1601644800000|2020-10-02 13:20:00|11311.8|11309.8|11321.6|11319.6|11322.8|11320.8|11309.8|11307.8|1793
1601645100000|2020-10-02 13:25:00|11321.5|11319.5|11327.3|11325.3|11329.1|11327.1|11313.7|11311.7|4079
1601645400000|2020-10-02 13:30:00|11326.8|11325.8|11371.7|11370.7|11387.1|11386.1|11311.8|11310.8|20840
1601645700000|2020-10-02 13:35:00|11364.2|11363.2|11424.2|11423.2|11430|11429|11357.1|11356.1|17194
1601646000000|2020-10-02 13:40:00|11423.6|11422.6|11412|11411|11423.6|11422.6|11396.1|11395.1|10661
1601646300000|2020-10-02 13:45:00|11411|11410|11428.5|11427.5|11439.5|11438.5|11402|11401|12161
1601646600000|2020-10-02 13:50:00|11427.5|11426.5|11392.1|11391.1|11431.7|11430.7|11380.1|11379.1|12876
1601646900000|2020-10-02 13:55:00|11390.2|11389.2|11417.3|11416.3|11422.8|11421.8|11380|11379|7307
1601647200000|2020-10-02 14:00:00|11417.8|11416.8|11437|11436|11444.2|11443.2|11413.7|11412.7|9097
1601647500000|2020-10-02 14:05:00|11437.5|11436.5|11455.7|11454.7|11459.2|11458.2|11437.3|11436.3|7874
1601647800000|2020-10-02 14:10:00|11456.6|11455.6|11475.8|11474.8|11479.9|11478.9|11450|11449|8802
1601648100000|2020-10-02 14:15:00|11475.2|11474.2|11470.3|11469.3|11479|11478|11458.2|11457.2|6365
1601648400000|2020-10-02 14:20:00|11471|11470|11453.5|11452.5|11479.5|11478.5|11450.2|11449.2|5943
1601648700000|2020-10-02 14:25:00|11453.7|11452.7|11480.2|11479.2|11483.5|11482.5|11447.5|11446.5|6810
1601649000000|2020-10-02 14:30:00|11480.1|11479.1|11472.7|11471.7|11480.3|11479.3|11445.7|11444.7|7188
1601649300000|2020-10-02 14:35:00|11472.5|11471.5|11429.5|11428.5|11472.6|11471.6|11429.5|11428.5|8453
1601649600000|2020-10-02 14:40:00|11430.2|11429.2|11409.1|11408.1|11433|11432|11405.7|11404.7|8554
1601649900000|2020-10-02 14:45:00|11409|11408|11427.1|11426.1|11435.1|11434.1|11400.5|11399.5|6737
1601650200000|2020-10-02 14:50:00|11427|11426|11419|11418|11430.2|11429.2|11411.6|11410.6|5475
1601650500000|2020-10-02 14:55:00|11419.5|11418.5|11436.2|11435.2|11442.5|11441.5|11419.5|11418.5|4624
1601650800000|2020-10-02 15:00:00|11436|11435|11406.5|11405.5|11439.5|11438.5|11405.5|11404.5|9678
1601651100000|2020-10-02 15:05:00|11407|11406|11414.6|11413.6|11432|11431|11393.7|11392.7|8266
1601651400000|2020-10-02 15:10:00|11414|11413|11415.2|11414.2|11424.2|11423.2|11410.1|11409.1|4111
1601651700000|2020-10-02 15:15:00|11414.5|11413.5|11422.2|11421.2|11432.7|11431.7|11403.1|11402.1|7153
1601652000000|2020-10-02 15:20:00|11422.5|11421.5|11404.1|11403.1|11429.2|11428.2|11400.6|11399.6|7380
1601652300000|2020-10-02 15:25:00|11404.2|11403.2|11389|11388|11409.7|11408.7|11388|11387|6428
1601652600000|2020-10-02 15:30:00|11388|11387|11359.2|11358.2|11389|11388|11356.5|11355.5|8718
1601652900000|2020-10-02 15:35:00|11359|11358|11336.7|11335.7|11364.6|11363.6|11336.2|11335.2|7823
1601653200000|2020-10-02 15:40:00|11336.5|11335.5|11338.2|11337.2|11345.2|11344.2|11325.7|11324.7|8583
1601653500000|2020-10-02 15:45:00|11337.7|11336.7|11350.1|11349.1|11353|11352|11331.2|11330.2|5700
1601653800000|2020-10-02 15:50:00|11350|11349|11310.3|11309.3|11353.5|11352.5|11306.5|11305.5|8383
1601654100000|2020-10-02 15:55:00|11310|11309|11286.7|11285.7|11312.2|11311.2|11280.3|11279.3|12791
1601654400000|2020-10-02 16:00:00|11287|11286|11242.7|11241.7|11287|11286|11239|11238|17284
1601654700000|2020-10-02 16:05:00|11243|11242|11274.7|11273.7|11283.7|11282.7|11220.5|11219.5|15850
1601655000000|2020-10-02 16:10:00|11274.6|11273.6|11322.5|11321.5|11347.1|11346.1|11274.6|11273.6|14869
1601655300000|2020-10-02 16:15:00|11321.8|11320.8|11349.3|11348.3|11356.2|11355.2|11305.5|11304.5|10954
1601655600000|2020-10-02 16:20:00|11350|11349|11351.1|11350.1|11365.7|11364.7|11340|11339|9542
1601655900000|2020-10-02 16:25:00|11351|11350|11343.7|11342.7|11361.5|11360.5|11336|11335|6635
1601656200000|2020-10-02 16:30:00|11342.8|11341.8|11319.7|11318.7|11354.5|11353.5|11308.8|11307.8|8791
1601656500000|2020-10-02 16:35:00|11319.5|11318.5|11358.3|11357.3|11361.7|11360.7|11312.2|11311.2|7245
1601656800000|2020-10-02 16:40:00|11358|11357|11353.6|11352.6|11360.8|11359.8|11340|11339|4395
1601657100000|2020-10-02 16:45:00|11353.8|11352.8|11344.6|11343.6|11356.5|11355.5|11341.1|11340.1|4193
1601657400000|2020-10-02 16:50:00|11344.8|11343.8|11349.6|11348.6|11354.8|11353.8|11325.1|11324.1|5593
1601657700000|2020-10-02 16:55:00|11349.3|11348.3|11332.6|11331.6|11360.3|11359.3|11330.4|11329.4|4309
1601658000000|2020-10-02 17:00:00|11333.1|11332.1|11318.4|11317.4|11343.1|11342.1|11316.6|11315.6|5542
1601658300000|2020-10-02 17:05:00|11318.3|11317.3|11309.1|11308.1|11318.4|11317.4|11292.1|11291.1|7414
1601658600000|2020-10-02 17:10:00|11308.8|11307.8|11299.8|11298.8|11329.1|11328.1|11290.9|11289.9|6669
1601658900000|2020-10-02 17:15:00|11299.9|11298.9|11312.6|11311.6|11314.7|11313.7|11287.2|11286.2|6205
1601659200000|2020-10-02 17:20:00|11313.1|11312.1|11337.2|11336.2|11339.4|11338.4|11305.7|11304.7|4263
1601659500000|2020-10-02 17:25:00|11336.9|11335.9|11330.6|11329.6|11336.9|11335.9|11320.7|11319.7|2418
1601659800000|2020-10-02 17:30:00|11330.7|11329.7|11300.7|11299.7|11335.1|11334.1|11298.8|11297.8|4329
1601660100000|2020-10-02 17:35:00|11301.1|11300.1|11330.7|11329.7|11331.2|11330.2|11301.1|11300.1|3362
1601660400000|2020-10-02 17:40:00|11330.4|11329.4|11288.3|11287.3|11332.7|11331.7|11285.1|11284.1|7445
1601660700000|2020-10-02 17:45:00|11288.4|11287.4|11291.3|11290.3|11300.7|11299.7|11277.8|11276.8|5290
1601661000000|2020-10-02 17:50:00|11294.2|11293.2|11294.3|11293.3|11303.4|11302.4|11278.3|11277.3|4147
1601661300000|2020-10-02 17:55:00|11294.2|11293.2|11303.8|11302.8|11311.2|11310.2|11285.9|11284.9|3535
1601661600000|2020-10-02 18:00:00|11302.7|11301.7|11334.7|11333.7|11334.7|11333.7|11300.6|11299.6|4328
1601661900000|2020-10-02 18:05:00|11335.8|11334.8|11344.3|11343.3|11351.3|11350.3|11332.3|11331.3|4221
1601662200000|2020-10-02 18:10:00|11344.4|11343.4|11333.7|11332.7|11353.1|11352.1|11329.4|11328.4|4398
1601662500000|2020-10-02 18:15:00|11333.1|11332.1|11328.6|11327.6|11338.8|11337.8|11323.8|11322.8|3411
1601662800000|2020-10-02 18:20:00|11328.8|11327.8|11327.1|11326.1|11339.2|11338.2|11319.9|11318.9|3820
1601663100000|2020-10-02 18:25:00|11326.9|11325.9|11315.9|11314.9|11327.8|11326.8|11309.3|11308.3|4961
1601663400000|2020-10-02 18:30:00|11316.1|11315.1|11294.3|11293.3|11324.9|11323.9|11282.4|11281.4|8477
1601663700000|2020-10-02 18:35:00|11294.4|11293.4|11278.3|11277.3|11299.6|11298.6|11278.3|11277.3|7180
1601664000000|2020-10-02 18:40:00|11278.6|11277.6|11289.9|11288.9|11295.7|11294.7|11270.3|11269.3|5112
1601664300000|2020-10-02 18:45:00|11290.1|11289.1|11290.7|11289.7|11310.1|11309.1|11279.2|11278.2|4965
1601664600000|2020-10-02 18:50:00|11290.8|11289.8|11292.4|11291.4|11296.9|11295.9|11278.9|11277.9|3222
1601664900000|2020-10-02 18:55:00|11293.2|11292.2|11317.7|11316.7|11342.2|11341.2|11291.6|11290.6|7027
1601665200000|2020-10-02 19:00:00|11318.6|11317.6|11314.6|11313.6|11324.3|11323.3|11289.1|11288.1|4413
1601665500000|2020-10-02 19:05:00|11314.4|11313.4|11304.2|11303.2|11316.9|11315.9|11298.9|11297.9|3289
1601665800000|2020-10-02 19:10:00|11304.3|11303.3|11286.3|11285.3|11331.8|11330.8|11275.4|11274.4|7173
1601666100000|2020-10-02 19:15:00|11286.4|11285.4|11299.2|11298.2|11303.7|11302.7|11274.4|11273.4|3683
1601666400000|2020-10-02 19:20:00|11298.9|11297.9|11303.7|11302.7|11317.1|11316.1|11292.6|11291.6|3318
1601666700000|2020-10-02 19:25:00|11303.1|11302.1|11300.8|11299.8|11310.4|11309.4|11295.9|11294.9|2957
1601667000000|2020-10-02 19:30:00|11302.1|11301.1|11313.7|11312.7|11319.6|11318.6|11291.2|11290.2|4150
1601667300000|2020-10-02 19:35:00|11312.9|11311.9|11322.9|11321.9|11332.8|11331.8|11311.4|11310.4|3793
1601667600000|2020-10-02 19:40:00|11323.2|11322.2|11314.2|11313.2|11325.2|11324.2|11299.7|11298.7|3230
1601667900000|2020-10-02 19:45:00|11313.9|11312.9|11303.8|11302.8|11314.1|11313.1|11296.4|11295.4|2885
1601668200000|2020-10-02 19:50:00|11303.2|11302.2|11272.9|11271.9|11303.2|11302.2|11272.8|11271.8|5003
1601668500000|2020-10-02 19:55:00|11273.1|11272.1|11262.2|11261.2|11276.8|11275.8|11253.7|11252.7|9760
1601668800000|2020-10-02 20:00:00|11262.7|11260.7|11255.8|11253.8|11279.8|11277.8|11254.8|11252.8|5421
1601669100000|2020-10-02 20:05:00|11255.6|11253.6|11244.7|11242.7|11258.8|11256.8|11239.6|11237.6|2980
1601669400000|2020-10-02 20:10:00|11244.8|11242.8|11251.6|11246.6|11254.2|11252.2|11243.3|11241.3|2758
1601669700000|2020-10-02 20:15:00|11251.4|11246.4|11266.7|11261.7|11266.8|11261.8|11251|11246|0
1601670000000|2020-10-02 20:20:00|11266.8|11261.8|11267|11262|11268.9|11263.9|11262.6|11257.6|0
1601670300000|2020-10-02 20:25:00|11266.8|11261.8|11264.8|11259.8|11269.5|11264.5|11264.5|11259.5|0
1601670600000|2020-10-02 20:30:00|11253.3|11251.3|11270.1|11268.1|11272.8|11270.8|11253.3|11251.3|1175
1601670900000|2020-10-02 20:35:00|11269.8|11267.8|11269.8|11267.8|11271.3|11269.3|11268.8|11266.8|344
1601671200000|2020-10-02 20:40:00|11269.3|11267.3|11274.3|11272.3|11275.8|11273.8|11269.3|11267.3|409
1601671500000|2020-10-02 20:45:00|11273.6|11271.6|11269.3|11267.3|11275.1|11273.1|11267.6|11265.6|242
1601671800000|2020-10-02 20:50:00|11268.6|11266.6|11270.6|11268.6|11273.3|11271.3|11268.6|11266.6|163
1601672100000|2020-10-02 20:55:00|11272.1|11270.1|11271.9|11266.9|11274.1|11272.1|11267.1|11265.1|307
1601672400000|2020-10-02 21:00:00|11272|11267|11271.9|11266.9|11272|11267|11271.9|11266.9|0
1601848800000|2020-10-04 22:00:00|11320.6|11318.6|11308.3|11306.3|11320.6|11318.6|11299.1|11297.1|2661
1601849100000|2020-10-04 22:05:00|11308.7|11306.7|11328.7|11326.7|11333.9|11331.9|11301.8|11299.8|1951
1601849400000|2020-10-04 22:10:00|11328.8|11326.8|11329.4|11327.4|11332.9|11330.9|11321.8|11319.8|1117
1601849700000|2020-10-04 22:15:00|11330.7|11328.7|11309.3|11307.3|11332.3|11330.3|11297.7|11295.7|1170
1601850000000|2020-10-04 22:20:00|11308.4|11306.4|11318.3|11316.3|11325.6|11323.6|11307.6|11305.6|572
1601850300000|2020-10-04 22:25:00|11318.4|11316.4|11319.1|11317.1|11324.7|11322.7|11316.6|11314.6|416
1601850600000|2020-10-04 22:30:00|11318.9|11316.9|11331.2|11329.2|11333.9|11331.9|11318.7|11316.7|613
1601850900000|2020-10-04 22:35:00|11330.6|11328.6|11329.4|11327.4|11333.4|11331.4|11328.3|11326.3|430
1601851200000|2020-10-04 22:40:00|11329.3|11327.3|11306.4|11304.4|11331.8|11329.8|11305.7|11303.7|883
1601851500000|2020-10-04 22:45:00|11306.3|11304.3|11317.7|11315.7|11321.2|11319.2|11304.3|11302.3|573
1601851800000|2020-10-04 22:50:00|11317.4|11315.4|11314.1|11312.1|11318.4|11316.4|11312.8|11310.8|156
1601852100000|2020-10-04 22:55:00|11313.8|11311.8|11324.3|11322.3|11327.2|11325.2|11313.8|11311.8|313
1601852400000|2020-10-04 23:00:00|11323.9|11321.9|11326.2|11324.2|11329.2|11327.2|11321.8|11319.8|252
1601852700000|2020-10-04 23:05:00|11326.4|11324.4|11325.1|11323.1|11327.7|11325.7|11320.1|11318.1|303
1601853000000|2020-10-04 23:10:00|11324.7|11322.7|11330.3|11328.3|11330.8|11328.8|11323.4|11321.4|256
1601853300000|2020-10-04 23:15:00|11329.9|11327.9|11324.4|11322.4|11331.2|11329.2|11322.7|11320.7|183
1601853600000|2020-10-04 23:20:00|11324.3|11322.3|11333.2|11331.2|11334.4|11332.4|11323.9|11321.9|362
1601853900000|2020-10-04 23:25:00|11333.1|11331.1|11326.8|11324.8|11336.9|11334.9|11325.7|11323.7|410
1601854200000|2020-10-04 23:30:00|11327.2|11325.2|11322.6|11320.6|11329.7|11327.7|11321.9|11319.9|324
1601854500000|2020-10-04 23:35:00|11322.4|11320.4|11324.8|11322.8|11326.6|11324.6|11322.2|11320.2|92
1601854800000|2020-10-04 23:40:00|11325.3|11323.3|11330.8|11328.8|11335.7|11333.7|11322.9|11320.9|344
1601855100000|2020-10-04 23:45:00|11331.7|11329.7|11327.6|11325.6|11331.7|11329.7|11319.2|11317.2|449
1601855400000|2020-10-04 23:50:00|11327.7|11325.7|11339.4|11337.4|11341.3|11339.3|11327.7|11325.7|519
1601855700000|2020-10-04 23:55:00|11339.9|11337.9|11348.9|11346.9|11353.7|11351.7|11336.9|11334.9|968
1601856000000|2020-10-05 00:00:00|11348.6|11346.6|11359.1|11357.1|11359.8|11357.8|11340.3|11338.3|1116
1601856300000|2020-10-05 00:05:00|11358.1|11356.1|11359.9|11357.9|11365.4|11363.4|11356.8|11354.8|1439
1601856600000|2020-10-05 00:10:00|11360.3|11358.3|11361.8|11359.8|11366.6|11364.6|11360.2|11358.2|699
1601856900000|2020-10-05 00:15:00|11361.4|11359.4|11364.2|11362.2|11365.7|11363.7|11359.2|11357.2|596
1601857200000|2020-10-05 00:20:00|11364.1|11362.1|11363.7|11361.7|11370.8|11368.8|11362.7|11360.7|875
1601857500000|2020-10-05 00:25:00|11363.6|11361.6|11359.9|11357.9|11365.4|11363.4|11358.9|11356.9|526
1601857800000|2020-10-05 00:30:00|11360.3|11358.3|11360.8|11358.8|11365.2|11363.2|11358.2|11356.2|328
1601858100000|2020-10-05 00:35:00|11360.7|11358.7|11368.3|11366.3|11370.6|11368.6|11359.4|11357.4|575
1601858400000|2020-10-05 00:40:00|11368.4|11366.4|11366.1|11364.1|11370.6|11368.6|11364.4|11362.4|277
1601858700000|2020-10-05 00:45:00|11366.2|11364.2|11364.7|11362.7|11368.3|11366.3|11362.9|11360.9|237
1601859000000|2020-10-05 00:50:00|11364.8|11362.8|11366.4|11364.4|11369.4|11367.4|11362.7|11360.7|274
1601859300000|2020-10-05 00:55:00|11366.2|11364.2|11378.1|11376.1|11378.9|11376.9|11365.4|11363.4|1050
1601859600000|2020-10-05 01:00:00|11377.9|11375.9|11372.1|11370.1|11380.1|11378.1|11369.8|11367.8|755
1601859900000|2020-10-05 01:05:00|11371.6|11369.6|11374.4|11372.4|11376.8|11374.8|11368.2|11366.2|473
1601860200000|2020-10-05 01:10:00|11374.6|11372.6|11367.9|11365.9|11375.4|11373.4|11364.9|11362.9|414
1601860500000|2020-10-05 01:15:00|11367.8|11365.8|11367.2|11365.2|11372.3|11370.3|11365.4|11363.4|404
1601860800000|2020-10-05 01:20:00|11367.9|11365.9|11367.7|11365.7|11370.1|11368.1|11364.4|11362.4|355
1601861100000|2020-10-05 01:25:00|11367.3|11365.3|11368.3|11366.3|11373.2|11371.2|11366.6|11364.6|297
1601861400000|2020-10-05 01:30:00|11368.4|11366.4|11366.7|11364.7|11369.6|11367.6|11362.4|11360.4|445
1601861700000|2020-10-05 01:35:00|11366.6|11364.6|11363.4|11361.4|11367.4|11365.4|11358.7|11356.7|699
1601862000000|2020-10-05 01:40:00|11363.3|11361.3|11363.4|11361.4|11366.9|11364.9|11359.4|11357.4|339
1601862300000|2020-10-05 01:45:00|11363.6|11361.6|11365.4|11363.4|11369.3|11367.3|11359.6|11357.6|346
1601862600000|2020-10-05 01:50:00|11366.3|11364.3|11355.7|11353.7|11368.3|11366.3|11354.2|11352.2|531
1601862900000|2020-10-05 01:55:00|11356.1|11354.1|11356.3|11354.3|11357.4|11355.4|11348.7|11346.7|744
1601863200000|2020-10-05 02:00:00|11356.4|11354.4|11358.8|11356.8|11359.2|11357.2|11352.7|11350.7|337
1601863500000|2020-10-05 02:05:00|11358.4|11356.4|11358.4|11356.4|11361.3|11359.3|11356.9|11354.9|293
1601863800000|2020-10-05 02:10:00|11358.3|11356.3|11361.8|11359.8|11365.4|11363.4|11357.4|11355.4|476
1601864100000|2020-10-05 02:15:00|11361.7|11359.7|11363.8|11361.8|11365.7|11363.7|11361.7|11359.7|216
1601864400000|2020-10-05 02:20:00|11363.9|11361.9|11364.2|11362.2|11365.4|11363.4|11362.6|11360.6|162
1601864700000|2020-10-05 02:25:00|11364.3|11362.3|11364.9|11362.9|11366.1|11364.1|11361.4|11359.4|175
1601865000000|2020-10-05 02:30:00|11365.2|11363.2|11368.8|11366.8|11371.9|11369.9|11363.9|11361.9|387
1601865300000|2020-10-05 02:35:00|11368.4|11366.4|11366.3|11364.3|11369.6|11367.6|11362.8|11360.8|212
1601865600000|2020-10-05 02:40:00|11365.9|11363.9|11366.1|11364.1|11367.7|11365.7|11362.9|11360.9|138
1601865900000|2020-10-05 02:45:00|11365.9|11363.9|11366.7|11364.7|11367.6|11365.6|11364.9|11362.9|97
1601866200000|2020-10-05 02:50:00|11366.6|11364.6|11367.7|11365.7|11369.2|11367.2|11365.6|11363.6|150
1601866500000|2020-10-05 02:55:00|11367.8|11365.8|11367.3|11365.3|11369.6|11367.6|11366.3|11364.3|123
1601866800000|2020-10-05 03:00:00|11367.7|11365.7|11377.7|11375.7|11382.1|11380.1|11367.7|11365.7|1230
1601867100000|2020-10-05 03:05:00|11377.8|11375.8|11375.9|11373.9|11379.4|11377.4|11375.4|11373.4|179
1601867400000|2020-10-05 03:10:00|11376.1|11374.1|11375.3|11373.3|11377.2|11375.2|11374.7|11372.7|156
1601867700000|2020-10-05 03:15:00|11375.4|11373.4|11374.7|11372.7|11376.7|11374.7|11374.7|11372.7|157
1601868000000|2020-10-05 03:20:00|11374.8|11372.8|11370.1|11368.1|11374.9|11372.9|11368.2|11366.2|372
1601868300000|2020-10-05 03:25:00|11370.2|11368.2|11370.7|11368.7|11371.8|11369.8|11369.2|11367.2|127
1601868600000|2020-10-05 03:30:00|11370.8|11368.8|11368.4|11366.4|11372.6|11370.6|11365.2|11363.2|291
1601868900000|2020-10-05 03:35:00|11368.3|11366.3|11365.7|11363.7|11370.1|11368.1|11365.3|11363.3|150
1601869200000|2020-10-05 03:40:00|11365.8|11363.8|11362.9|11360.9|11366.7|11364.7|11362.4|11360.4|257
1601869500000|2020-10-05 03:45:00|11363.1|11361.1|11361.7|11359.7|11365.8|11363.8|11356.3|11354.3|484
1601869800000|2020-10-05 03:50:00|11361.2|11359.2|11351.8|11349.8|11361.4|11359.4|11349.3|11347.3|375
1601870100000|2020-10-05 03:55:00|11352.2|11350.2|11340.6|11338.6|11354.4|11352.4|11339.9|11337.9|801
1601870400000|2020-10-05 04:00:00|11340.7|11338.7|11335.2|11333.2|11341.3|11339.3|11329.9|11327.9|835
1601870700000|2020-10-05 04:05:00|11335.3|11333.3|11336.6|11334.6|11339.8|11337.8|11334.3|11332.3|346
1601871000000|2020-10-05 04:10:00|11336.3|11334.3|11343.2|11341.2|11345.1|11343.1|11336.3|11334.3|533
1601871300000|2020-10-05 04:15:00|11343.3|11341.3|11345.4|11343.4|11347.4|11345.4|11342.4|11340.4|331
1601871600000|2020-10-05 04:20:00|11345.6|11343.6|11345.1|11343.1|11346.3|11344.3|11344.7|11342.7|181
1601871900000|2020-10-05 04:25:00|11344.9|11342.9|11345.8|11343.8|11347.4|11345.4|11343.9|11341.9|191
1601872200000|2020-10-05 04:30:00|11345.9|11343.9|11354.2|11352.2|11355.9|11353.9|11345.9|11343.9|526
1601872500000|2020-10-05 04:35:00|11354.1|11352.1|11354.1|11352.1|11355.4|11353.4|11353.3|11351.3|240
1601872800000|2020-10-05 04:40:00|11353.9|11351.9|11353.8|11351.8|11355.3|11353.3|11350.9|11348.9|245
1601873100000|2020-10-05 04:45:00|11354.1|11352.1|11349.7|11347.7|11355.6|11353.6|11347.6|11345.6|378
1601873400000|2020-10-05 04:50:00|11349.6|11347.6|11350.9|11348.9|11351.8|11349.8|11348.7|11346.7|112
1601873700000|2020-10-05 04:55:00|11351.1|11349.1|11354.1|11352.1|11354.8|11352.8|11350.7|11348.7|226
1601874000000|2020-10-05 05:00:00|11354.4|11352.4|11353.3|11351.3|11355.6|11353.6|11349.7|11347.7|161
1601874300000|2020-10-05 05:05:00|11353.4|11351.4|11353.2|11351.2|11362.3|11360.3|11352.4|11350.4|574
1601874600000|2020-10-05 05:10:00|11353.1|11351.1|11354.1|11352.1|11355.7|11353.7|11349.4|11347.4|326
1601874900000|2020-10-05 05:15:00|11354.2|11352.2|11349.2|11347.2|11354.2|11352.2|11344.6|11342.6|379
1601875200000|2020-10-05 05:20:00|11349.3|11347.3|11355.8|11353.8|11358.4|11356.4|11348.4|11346.4|391
1601875500000|2020-10-05 05:25:00|11355.9|11353.9|11357.3|11355.3|11358.1|11356.1|11349.4|11347.4|502
1601875800000|2020-10-05 05:30:00|11357.4|11355.4|11356.1|11354.1|11358.9|11356.9|11351.2|11349.2|394
1601876100000|2020-10-05 05:35:00|11356.2|11354.2|11356.9|11354.9|11361.6|11359.6|11351.6|11349.6|269
1601876400000|2020-10-05 05:40:00|11356.1|11354.1|11355.1|11353.1|11359.7|11357.7|11352.4|11350.4|399
1601876700000|2020-10-05 05:45:00|11355.6|11353.6|11361.3|11359.3|11365.7|11363.7|11355.1|11353.1|346
1601877000000|2020-10-05 05:50:00|11361.2|11359.2|11355.2|11353.2|11361.4|11359.4|11353.7|11351.7|164
1601877300000|2020-10-05 05:55:00|11355.1|11353.1|11352.9|11350.9|11355.2|11353.2|11351.1|11349.1|273
1601877600000|2020-10-05 06:00:00|11352.7|11350.7|11321.2|11319.2|11355.2|11353.2|11311.3|11309.3|2280
1601877900000|2020-10-05 06:05:00|11321.1|11319.1|11319.9|11317.9|11329.6|11327.6|11309.8|11307.8|1024
1601878200000|2020-10-05 06:10:00|11320.1|11318.1|11324.4|11322.4|11325.8|11323.8|11314.3|11312.3|647
1601878500000|2020-10-05 06:15:00|11325.2|11323.2|11331.4|11329.4|11334.7|11332.7|11321.1|11319.1|615
1601878800000|2020-10-05 06:20:00|11331.3|11329.3|11328.3|11326.3|11331.4|11329.4|11322.2|11320.2|600
1601879100000|2020-10-05 06:25:00|11329.4|11327.4|11330.6|11328.6|11333.2|11331.2|11325.4|11323.4|328
1601879400000|2020-10-05 06:30:00|11329.7|11327.7|11324.4|11322.4|11334.1|11332.1|11324.4|11322.4|353
1601879700000|2020-10-05 06:35:00|11324.9|11322.9|11324.6|11322.6|11330.3|11328.3|11314.4|11312.4|834
1601880000000|2020-10-05 06:40:00|11324.8|11322.8|11334.4|11332.4|11336.7|11334.7|11324.8|11322.8|401
1601880300000|2020-10-05 06:45:00|11334.3|11332.3|11326.6|11324.6|11334.3|11332.3|11325.1|11323.1|330
1601880600000|2020-10-05 06:50:00|11326.9|11324.9|11328.6|11326.6|11334.3|11332.3|11323.1|11321.1|302
1601880900000|2020-10-05 06:55:00|11327.9|11325.9|11342.3|11340.3|11345.6|11343.6|11327.9|11325.9|696
1601881200000|2020-10-05 07:00:00|11341.6|11339.6|11348.7|11346.7|11357.6|11355.6|11331.1|11329.1|1271
1601881500000|2020-10-05 07:05:00|11348.3|11346.3|11338.9|11336.9|11352.2|11350.2|11337.1|11335.1|646
1601881800000|2020-10-05 07:10:00|11338.7|11336.7|11311.1|11309.1|11340.8|11338.8|11304.1|11302.1|1767
1601882100000|2020-10-05 07:15:00|11310.7|11308.7|11316.6|11314.6|11325.3|11323.3|11310.7|11308.7|1109
1601882400000|2020-10-05 07:20:00|11316.8|11314.8|11319.2|11317.2|11328.8|11326.8|11310.7|11308.7|919
1601882700000|2020-10-05 07:25:00|11319.1|11317.1|11314.1|11312.1|11321.8|11319.8|11299.2|11297.2|1319
1601883000000|2020-10-05 07:30:00|11313.8|11311.8|11301.4|11299.4|11318.6|11316.6|11284.9|11282.9|1755
1601883300000|2020-10-05 07:35:00|11300.8|11298.8|11312.6|11310.6|11315.4|11313.4|11299.2|11297.2|976
1601883600000|2020-10-05 07:40:00|11312.2|11310.2|11311.6|11309.6|11320.3|11318.3|11304.4|11302.4|888
1601883900000|2020-10-05 07:45:00|11311.3|11309.3|11323.3|11321.3|11326.9|11324.9|11310.6|11308.6|798
1601884200000|2020-10-05 07:50:00|11324.3|11322.3|11319.2|11317.2|11324.3|11322.3|11315.1|11313.1|451
1601884500000|2020-10-05 07:55:00|11319.3|11317.3|11317.1|11315.1|11330.7|11328.7|11314.9|11312.9|514
1601884800000|2020-10-05 08:00:00|11316.8|11314.8|11329.2|11327.2|11333.4|11331.4|11314.9|11312.9|643
1601885100000|2020-10-05 08:05:00|11329.7|11327.7|11329.8|11327.8|11332.6|11330.6|11324.7|11322.7|390
1601885400000|2020-10-05 08:10:00|11329.9|11327.9|11340.9|11338.9|11344.1|11342.1|11329.4|11327.4|901
1601885700000|2020-10-05 08:15:00|11340.8|11338.8|11340.4|11338.4|11342.8|11340.8|11334.8|11332.8|560
1601886000000|2020-10-05 08:20:00|11340.2|11338.2|11335.4|11333.4|11345.4|11343.4|11330.8|11328.8|814
1601886300000|2020-10-05 08:25:00|11335.6|11333.6|11336.7|11334.7|11338.4|11336.4|11329.8|11327.8|370
1601886600000|2020-10-05 08:30:00|11336.4|11334.4|11336.9|11334.9|11339.2|11337.2|11332.6|11330.6|301
1601886900000|2020-10-05 08:35:00|11336.6|11334.6|11344.2|11342.2|11345.9|11343.9|11336.6|11334.6|464
1601887200000|2020-10-05 08:40:00|11343.4|11341.4|11344.6|11342.6|11345.3|11343.3|11339.3|11337.3|272
1601887500000|2020-10-05 08:45:00|11344.7|11342.7|11334.9|11332.9|11349.8|11347.8|11334.1|11332.1|483
1601887800000|2020-10-05 08:50:00|11335.4|11333.4|11334.8|11332.8|11336.3|11334.3|11330.8|11328.8|389
1601888100000|2020-10-05 08:55:00|11334.7|11332.7|11339.2|11337.2|11344.8|11342.8|11332.4|11330.4|289
1601888400000|2020-10-05 09:00:00|11338.6|11336.6|11348.1|11346.1|11348.7|11346.7|11330.4|11328.4|553
1601888700000|2020-10-05 09:05:00|11348.3|11346.3|11346.9|11344.9|11349.4|11347.4|11345.4|11343.4|306
1601889000000|2020-10-05 09:10:00|11347.1|11345.1|11343.3|11341.3|11348.7|11346.7|11338.1|11336.1|394
1601889300000|2020-10-05 09:15:00|11343.2|11341.2|11334.7|11332.7|11343.7|11341.7|11331.9|11329.9|390
1601889600000|2020-10-05 09:20:00|11334.8|11332.8|11344.7|11342.7|11346.8|11344.8|11334.4|11332.4|417
1601889900000|2020-10-05 09:25:00|11345.6|11343.6|11338.6|11336.6|11349.3|11347.3|11337.9|11335.9|319
1601890200000|2020-10-05 09:30:00|11338.7|11336.7|11346.3|11344.3|11347.2|11345.2|11334.8|11332.8|432
1601890500000|2020-10-05 09:35:00|11346.2|11344.2|11357.9|11355.9|11360.8|11358.8|11345.1|11343.1|977
1601890800000|2020-10-05 09:40:00|11357.3|11355.3|11358.9|11356.9|11363.4|11361.4|11354.3|11352.3|429
1601891100000|2020-10-05 09:45:00|11358.8|11356.8|11357.3|11355.3|11358.9|11356.9|11352.4|11350.4|370
1601891400000|2020-10-05 09:50:00|11357.4|11355.4|11351.4|11349.4|11357.4|11355.4|11351.2|11349.2|200
1601891700000|2020-10-05 09:55:00|11351.1|11349.1|11360.9|11358.9|11365.3|11363.3|11351.1|11349.1|605
1601892000000|2020-10-05 10:00:00|11359.3|11357.3|11368.2|11366.2|11371.1|11369.1|11359.1|11357.1|907
1601892300000|2020-10-05 10:05:00|11368.1|11366.1|11359.1|11357.1|11368.1|11366.1|11358.2|11356.2|632
1601892600000|2020-10-05 10:10:00|11359.4|11357.4|11358.1|11356.1|11359.4|11357.4|11352.9|11350.9|500
1601892900000|2020-10-05 10:15:00|11357.8|11355.8|11353.3|11351.3|11358.1|11356.1|11349.6|11347.6|368
1601893200000|2020-10-05 10:20:00|11353.2|11351.2|11355.3|11353.3|11360.9|11358.9|11352.9|11350.9|371
1601893500000|2020-10-05 10:25:00|11355.6|11353.6|11351.6|11349.6|11355.6|11353.6|11348.4|11346.4|409
1601893800000|2020-10-05 10:30:00|11351.8|11349.8|11355.8|11353.8|11356.6|11354.6|11349.1|11347.1|235
1601894100000|2020-10-05 10:35:00|11356.1|11354.1|11357.2|11355.2|11357.6|11355.6|11353.6|11351.6|137
1601894400000|2020-10-05 10:40:00|11356.9|11354.9|11359.7|11357.7|11365.1|11363.1|11352.2|11350.2|454
1601894700000|2020-10-05 10:45:00|11359.8|11357.8|11362.3|11360.3|11363.4|11361.4|11356.3|11354.3|292
1601895000000|2020-10-05 10:50:00|11362.4|11360.4|11365.4|11363.4|11366.9|11364.9|11361.7|11359.7|274
1601895300000|2020-10-05 10:55:00|11364.9|11362.9|11376.4|11374.4|11376.6|11374.6|11359.9|11357.9|604
1601895600000|2020-10-05 11:00:00|11374.1|11372.1|11367.2|11365.2|11374.1|11372.1|11365.4|11363.4|804
1601895900000|2020-10-05 11:05:00|11367.7|11365.7|11377.3|11375.3|11378.3|11376.3|11367.7|11365.7|789
1601896200000|2020-10-05 11:10:00|11377.2|11375.2|11371.7|11369.7|11377.8|11375.8|11370.4|11368.4|425
1601896500000|2020-10-05 11:15:00|11371.6|11369.6|11356.6|11354.6|11372.6|11370.6|11353.9|11351.9|778
1601896800000|2020-10-05 11:20:00|11357.3|11355.3|11353.4|11351.4|11359.3|11357.3|11350.2|11348.2|896
1601897100000|2020-10-05 11:25:00|11353.2|11351.2|11349.7|11347.7|11354.3|11352.3|11342.9|11340.9|748
1601897400000|2020-10-05 11:30:00|11349.3|11347.3|11350.8|11348.8|11353.2|11351.2|11348.7|11346.7|561
1601897700000|2020-10-05 11:35:00|11350.7|11348.7|11352.4|11350.4|11355.6|11353.6|11347.7|11345.7|399
1601898000000|2020-10-05 11:40:00|11352.6|11350.6|11355.4|11353.4|11359.3|11357.3|11350.2|11348.2|606
1601898300000|2020-10-05 11:45:00|11355.8|11353.8|11358.8|11356.8|11361.1|11359.1|11355.7|11353.7|321
1601898600000|2020-10-05 11:50:00|11358.7|11356.7|11345.4|11343.4|11360.8|11358.8|11340.4|11338.4|824
1601898900000|2020-10-05 11:55:00|11345.3|11343.3|11340.3|11338.3|11347.6|11345.6|11338.8|11336.8|921
1601899200000|2020-10-05 12:00:00|11340.6|11338.6|11340.9|11338.9|11344.1|11342.1|11335.8|11333.8|890
1601899500000|2020-10-05 12:05:00|11341.4|11339.4|11343.4|11341.4|11347.4|11345.4|11340.3|11338.3|462
1601899800000|2020-10-05 12:10:00|11344.4|11342.4|11340.8|11338.8|11349.8|11347.8|11334.8|11332.8|1237
1601900100000|2020-10-05 12:15:00|11341.4|11339.4|11322.6|11320.6|11342.6|11340.6|11322.1|11320.1|1606
1601900400000|2020-10-05 12:20:00|11323.2|11321.2|11329.9|11327.9|11334.1|11332.1|11321.7|11319.7|1056
1601900700000|2020-10-05 12:25:00|11330.2|11328.2|11329.9|11327.9|11333.1|11331.1|11327.4|11325.4|436
1601901000000|2020-10-05 12:30:00|11330.1|11328.1|11332.7|11330.7|11333.8|11331.8|11326.2|11324.2|659
1601901300000|2020-10-05 12:35:00|11332.6|11330.6|11331.2|11329.2|11333.4|11331.4|11322.6|11320.6|1078
1601901600000|2020-10-05 12:40:00|11330.7|11328.7|11329.8|11327.8|11332.2|11330.2|11318.4|11316.4|2084
1601901900000|2020-10-05 12:45:00|11329.6|11327.6|11334.9|11332.9|11336.6|11334.6|11329.3|11327.3|2116
1601902200000|2020-10-05 12:50:00|11334.8|11332.8|11336.9|11334.9|11344.2|11342.2|11332.7|11330.7|1166
1601902500000|2020-10-05 12:55:00|11336.8|11334.8|11333.1|11331.1|11340.3|11338.3|11331.2|11329.2|1290
1601902800000|2020-10-05 13:00:00|11333.2|11331.2|11336.3|11334.3|11340.8|11338.8|11331.2|11329.2|1045
1601903100000|2020-10-05 13:05:00|11337.1|11335.1|11336.3|11334.3|11339.8|11337.8|11332.1|11330.1|1004
1601903400000|2020-10-05 13:10:00|11336.1|11334.1|11342.3|11340.3|11342.8|11340.8|11334.3|11332.3|907
1601903700000|2020-10-05 13:15:00|11342.2|11340.2|11341.9|11339.9|11345.6|11343.6|11337.3|11335.3|1721
1601904000000|2020-10-05 13:20:00|11342.1|11340.1|11342.9|11340.9|11345.6|11343.6|11340.3|11338.3|897
1601904300000|2020-10-05 13:25:00|11343.1|11341.1|11342.1|11340.1|11346.8|11344.8|11338.2|11336.2|1453
1601904600000|2020-10-05 13:30:00|11341.6|11340.6|11362.8|11361.8|11366.1|11365.1|11338.2|11337.2|11049
1601904900000|2020-10-05 13:35:00|11362.9|11361.9|11371.8|11370.8|11375.2|11374.2|11349.4|11348.4|8309
1601905200000|2020-10-05 13:40:00|11371.3|11370.3|11371.8|11370.8|11387.9|11386.9|11367.1|11366.1|5791
1601905500000|2020-10-05 13:45:00|11371.9|11370.9|11363.8|11362.8|11384.3|11383.3|11358.8|11357.8|6372
1601905800000|2020-10-05 13:50:00|11364.3|11363.3|11380.8|11379.8|11385.9|11384.9|11361.3|11360.3|5671
1601906100000|2020-10-05 13:55:00|11380.7|11379.7|11382.2|11381.2|11385.3|11384.3|11370.1|11369.1|3937
1601906400000|2020-10-05 14:00:00|11388.2|11387.2|11403.1|11402.1|11409.1|11408.1|11388.2|11387.2|7149
1601906700000|2020-10-05 14:05:00|11402.8|11401.8|11407.7|11406.7|11412.1|11411.1|11399.9|11398.9|4717
1601907000000|2020-10-05 14:10:00|11408.8|11407.8|11427.7|11426.7|11430.1|11429.1|11408.8|11407.8|6554
1601907300000|2020-10-05 14:15:00|11427.8|11426.8|11425.2|11424.2|11431.5|11430.5|11422.8|11421.8|5350
1601907600000|2020-10-05 14:20:00|11425.5|11424.5|11418.6|11417.6|11434|11433|11415.3|11414.3|5857
1601907900000|2020-10-05 14:25:00|11419|11418|11424|11423|11431.2|11430.2|11419|11418|3556
1601908200000|2020-10-05 14:30:00|11424.2|11423.2|11444.2|11443.2|11451|11450|11423|11422|6642
1601908500000|2020-10-05 14:35:00|11444.5|11443.5|11436.2|11435.2|11448|11447|11435|11434|4742
1601908800000|2020-10-05 14:40:00|11436.7|11435.7|11441|11440|11448.7|11447.7|11436.5|11435.5|3572
1601909100000|2020-10-05 14:45:00|11441.2|11440.2|11444.5|11443.5|11446.5|11445.5|11430.6|11429.6|4400
1601909400000|2020-10-05 14:50:00|11445.2|11444.2|11434.2|11433.2|11448.2|11447.2|11433.7|11432.7|3041
1601909700000|2020-10-05 14:55:00|11434.3|11433.3|11429.7|11428.7|11441.5|11440.5|11428.1|11427.1|3244
1601910000000|2020-10-05 15:00:00|11429.5|11428.5|11432.3|11431.3|11434.6|11433.6|11418|11417|4252
1601910300000|2020-10-05 15:05:00|11431.2|11430.2|11432.2|11431.2|11436.5|11435.5|11425.1|11424.1|2850
1601910600000|2020-10-05 15:10:00|11432.3|11431.3|11426.2|11425.2|11435|11434|11425.8|11424.8|2456
1601910900000|2020-10-05 15:15:00|11426.6|11425.6|11447.3|11446.3|11447.3|11446.3|11425.8|11424.8|3359
1601911200000|2020-10-05 15:20:00|11447.2|11446.2|11451.2|11450.2|11455.2|11454.2|11447.2|11446.2|3183
1601911500000|2020-10-05 15:25:00|11451|11450|11448.3|11447.3|11455.5|11454.5|11440|11439|3529
1601911800000|2020-10-05 15:30:00|11448.1|11447.1|11440.2|11439.2|11451.1|11450.1|11437.2|11436.2|2431
1601912100000|2020-10-05 15:35:00|11440.5|11439.5|11435.7|11434.7|11446.1|11445.1|11433.2|11432.2|2766
1601912400000|2020-10-05 15:40:00|11435.2|11434.2|11430.2|11429.2|11440.3|11439.3|11427.7|11426.7|3694
1601912700000|2020-10-05 15:45:00|11430.5|11429.5|11433|11432|11436.3|11435.3|11422.2|11421.2|2706
1601913000000|2020-10-05 15:50:00|11433.2|11432.2|11427|11426|11433.2|11432.2|11425.7|11424.7|1967
1601913300000|2020-10-05 15:55:00|11427.7|11426.7|11444.7|11443.7|11444.7|11443.7|11427.7|11426.7|2426
1601913600000|2020-10-05 16:00:00|11445|11444|11439|11438|11447.8|11446.8|11434.5|11433.5|2059
1601913900000|2020-10-05 16:05:00|11439.1|11438.1|11450|11449|11452.3|11451.3|11439.1|11438.1|1915
1601914200000|2020-10-05 16:10:00|11449.8|11448.8|11454.6|11453.6|11461|11460|11449.6|11448.6|2821
1601914500000|2020-10-05 16:15:00|11454.5|11453.5|11455.5|11454.5|11458.3|11457.3|11448.1|11447.1|1773
1601914800000|2020-10-05 16:20:00|11455.7|11454.7|11462.8|11461.8|11465.1|11464.1|11454.3|11453.3|2219
1601915100000|2020-10-05 16:25:00|11462.6|11461.6|11463.7|11462.7|11465.5|11464.5|11460|11459|1418
1601915400000|2020-10-05 16:30:00|11464|11463|11465.8|11464.8|11466|11465|11461.6|11460.6|1526
1601915700000|2020-10-05 16:35:00|11466|11465|11456.1|11455.1|11466.2|11465.2|11454|11453|2258
1601916000000|2020-10-05 16:40:00|11456.2|11455.2|11459.8|11458.8|11462.5|11461.5|11450.7|11449.7|2328
1601916300000|2020-10-05 16:45:00|11459.6|11458.6|11452.6|11451.6|11460.7|11459.7|11450|11449|1561
1601916600000|2020-10-05 16:50:00|11452.7|11451.7|11458.2|11457.2|11460.5|11459.5|11448.5|11447.5|1788
1601916900000|2020-10-05 16:55:00|11458.5|11457.5|11462.5|11461.5|11463.7|11462.7|11455.5|11454.5|1831
1601917200000|2020-10-05 17:00:00|11462.6|11461.6|11459.5|11458.5|11465.3|11464.3|11452.1|11451.1|1847
1601917500000|2020-10-05 17:05:00|11459.6|11458.6|11459.2|11458.2|11462.7|11461.7|11456.5|11455.5|1102
1601917800000|2020-10-05 17:10:00|11460|11459|11467.2|11466.2|11469|11468|11458.6|11457.6|3095
1601918100000|2020-10-05 17:15:00|11467.3|11466.3|11456.5|11455.5|11470.1|11469.1|11455|11454|2013
1601918400000|2020-10-05 17:20:00|11456.7|11455.7|11450.5|11449.5|11456.7|11455.7|11444.7|11443.7|1996
1601918700000|2020-10-05 17:25:00|11449.5|11448.5|11452.5|11451.5|11457|11456|11446.5|11445.5|1383
1601919000000|2020-10-05 17:30:00|11453|11452|11444|11443|11454.5|11453.5|11435.7|11434.7|3359
1601919300000|2020-10-05 17:35:00|11444.2|11443.2|11444.5|11443.5|11446.7|11445.7|11435.5|11434.5|2007
1601919600000|2020-10-05 17:40:00|11444.2|11443.2|11443.2|11442.2|11446.3|11445.3|11437|11436|1637
1601919900000|2020-10-05 17:45:00|11443|11442|11429.5|11428.5|11443.6|11442.6|11424.2|11423.2|2761
1601920200000|2020-10-05 17:50:00|11429.6|11428.6|11430.5|11429.5|11432.2|11431.2|11425.7|11424.7|2081
1601920500000|2020-10-05 17:55:00|11430.3|11429.3|11426.5|11425.5|11430.7|11429.7|11414.7|11413.7|3062
1601920800000|2020-10-05 18:00:00|11426.2|11425.2|11408|11407|11428.3|11427.3|11405.5|11404.5|5378
1601921100000|2020-10-05 18:05:00|11408.2|11407.2|11420|11419|11422.3|11421.3|11408|11407|3099
1601921400000|2020-10-05 18:10:00|11419.8|11418.8|11422.7|11421.7|11426.3|11425.3|11416.8|11415.8|2023
1601921700000|2020-10-05 18:15:00|11422.8|11421.8|11423|11422|11429.2|11428.2|11420.2|11419.2|1877
1601922000000|2020-10-05 18:20:00|11422.8|11421.8|11426.3|11425.3|11430.7|11429.7|11422|11421|1471
1601922300000|2020-10-05 18:25:00|11426.5|11425.5|11415.2|11414.2|11429.5|11428.5|11407.1|11406.1|3965
1601922600000|2020-10-05 18:30:00|11415.7|11414.7|11431.7|11430.7|11434.2|11433.2|11415.7|11414.7|3218
1601922900000|2020-10-05 18:35:00|11431.5|11430.5|11442|11441|11443|11442|11428.2|11427.2|3830
1601923200000|2020-10-05 18:40:00|11441.7|11440.7|11443.2|11442.2|11447|11446|11439.1|11438.1|2361
1601923500000|2020-10-05 18:45:00|11443.5|11442.5|11445|11444|11447.1|11446.1|11440|11439|1844
1601923800000|2020-10-05 18:50:00|11444.8|11443.8|11452.2|11451.2|11453.8|11452.8|11444|11443|2509
1601924100000|2020-10-05 18:55:00|11452.5|11451.5|11481.2|11480.2|11481.8|11480.8|11451.5|11450.5|7283
1601924400000|2020-10-05 19:00:00|11480.7|11479.7|11474.4|11473.4|11483.2|11482.2|11468.2|11467.2|4203
1601924700000|2020-10-05 19:05:00|11474.7|11473.7|11486.8|11485.8|11488|11487|11472.7|11471.7|3139
1601925000000|2020-10-05 19:10:00|11486.9|11485.9|11491.9|11490.9|11495.5|11494.5|11484.4|11483.4|3633
1601925300000|2020-10-05 19:15:00|11492|11491|11498.7|11497.7|11501.4|11500.4|11490.7|11489.7|3123
1601925600000|2020-10-05 19:20:00|11498.3|11497.3|11493.1|11492.1|11501.1|11500.1|11490|11489|2315
1601925900000|2020-10-05 19:25:00|11492.8|11491.8|11502.3|11501.3|11504.6|11503.6|11490.2|11489.2|3000
1601926200000|2020-10-05 19:30:00|11502.6|11501.6|11498.6|11497.6|11506.5|11505.5|11496.1|11495.1|2826
1601926500000|2020-10-05 19:35:00|11498.5|11497.5|11493.3|11492.3|11503.3|11502.3|11490.6|11489.6|3574
1601926800000|2020-10-05 19:40:00|11493.6|11492.6|11491.7|11490.7|11500.6|11499.6|11490.1|11489.1|2910
1601927100000|2020-10-05 19:45:00|11491|11490|11497.3|11496.3|11497.6|11496.6|11484|11483|3227
1601927400000|2020-10-05 19:50:00|11500.7|11499.7|11507.3|11506.3|11507.8|11506.8|11492.3|11491.3|3997
1601927700000|2020-10-05 19:55:00|11506.3|11505.3|11503.7|11502.7|11511.5|11510.5|11497.2|11496.2|9177
1601928000000|2020-10-05 20:00:00|11503.8|11502.8|11490.8|11488.8|11503.8|11502.8|11486.3|11484.3|4860
1601928300000|2020-10-05 20:05:00|11490.7|11488.7|11491.4|11489.4|11495|11493|11488.4|11486.4|1127
1601928600000|2020-10-05 20:10:00|11491.2|11489.2|11484.9|11479.9|11491.5|11489.5|11481|11479|2211
1601928900000|2020-10-05 20:15:00|11485|11480|11488.4|11483.4|11488.7|11483.7|11484.9|11479.9|0
1601929200000|2020-10-05 20:20:00|11488.5|11483.5|11486.6|11481.6|11489|11484|11486.6|11481.6|0
1601929500000|2020-10-05 20:25:00|11486.5|11481.5|11488.1|11483.1|11488.5|11483.5|11486.5|11481.5|0
1601929800000|2020-10-05 20:30:00|11485|11483|11489|11487|11490.3|11488.3|11481.8|11479.8|398
1601930100000|2020-10-05 20:35:00|11489.3|11487.3|11481.5|11479.5|11490.8|11488.8|11480.8|11478.8|356
1601930400000|2020-10-05 20:40:00|11482|11480|11481.8|11479.8|11483|11481|11481|11479|288
1601930700000|2020-10-05 20:45:00|11481.5|11479.5|11482.5|11480.5|11486.8|11484.8|11481.5|11479.5|296
1601931000000|2020-10-05 20:50:00|11482.8|11480.8|11482.3|11480.3|11485|11483|11480.3|11478.3|275
1601931300000|2020-10-05 20:55:00|11483|11481|11485.2|11480.2|11485.5|11483.5|11481|11479|321
1601931600000|2020-10-05 21:00:00|11484.9|11479.9|11484.9|11479.9|11485.9|11480.9|11483.1|11478.1|5
1601931900000|2020-10-05 21:05:00|11485|11480|11485.8|11480.8|11487.1|11482.1|11484.8|11479.8|0
1601932200000|2020-10-05 21:10:00|11486.1|11481.1|11487.1|11482.1|11487.8|11482.8|11485.6|11480.6|0
1601932500000|2020-10-05 21:15:00|11487|11482|11487.5|11482.5|11487.5|11482.5|11487|11482|0
1601932800000|2020-10-05 21:20:00|11487.4|11482.4|11489.5|11484.5|11489.5|11484.5|11487.4|11482.4|0
1601933100000|2020-10-05 21:25:00|11489.3|11484.3|11489.9|11484.9|11489.9|11484.9|11488.9|11483.9|0
1601933400000|2020-10-05 21:30:00|11490|11485|11491.7|11486.7|11491.7|11486.7|11489.6|11484.6|0
1601933700000|2020-10-05 21:35:00|11491.8|11486.8|11490.9|11485.9|11493.2|11488.2|11490.9|11485.9|0
1601934000000|2020-10-05 21:40:00|11491.4|11486.4|11492.3|11487.3|11492.3|11487.3|11490.5|11485.5|0
1601934300000|2020-10-05 21:45:00|11492.4|11487.4|11491.7|11486.7|11492.7|11487.7|11491.6|11486.6|0
1601934600000|2020-10-05 21:50:00|11492.3|11487.3|11491.9|11486.9|11492.4|11487.4|11490.9|11485.9|0
1601934900000|2020-10-05 21:55:00|11491.8|11486.8|11492|11487|11492.1|11487.1|11491.5|11486.5|0
1601935200000|2020-10-05 22:00:00|11487.5|11485.5|11494.8|11492.8|11496.2|11494.2|11484|11482|689
1601935500000|2020-10-05 22:05:00|11495.3|11493.3|11493.4|11491.4|11496.8|11494.8|11491.2|11489.2|342
1601935800000|2020-10-05 22:10:00|11495.4|11493.4|11497.9|11495.9|11498.2|11496.2|11494.3|11492.3|186
1601936100000|2020-10-05 22:15:00|11498.2|11496.2|11503.2|11501.2|11504.8|11502.8|11498.2|11496.2|376
1601936400000|2020-10-05 22:20:00|11503.5|11501.5|11500.8|11498.8|11503.9|11501.9|11499.8|11497.8|182
1601936700000|2020-10-05 22:25:00|11500.7|11498.7|11500.7|11498.7|11502.9|11500.9|11499.7|11497.7|109
1601937000000|2020-10-05 22:30:00|11500.4|11498.4|11500.3|11498.3|11504.3|11502.3|11497.9|11495.9|306
1601937300000|2020-10-05 22:35:00|11500.2|11498.2|11502|11500|11502.5|11500.5|11497.4|11495.4|178
1601937600000|2020-10-05 22:40:00|11502.2|11500.2|11504.8|11502.8|11504.8|11502.8|11500.5|11498.5|224
1601937900000|2020-10-05 22:45:00|11504.7|11502.7|11502|11500|11504.9|11502.9|11502|11500|126
1601938200000|2020-10-05 22:50:00|11502.3|11500.3|11500.8|11498.8|11503|11501|11500.5|11498.5|133
1601938500000|2020-10-05 22:55:00|11501|11499|11498|11496|11502|11500|11497.3|11495.3|180
1601938800000|2020-10-05 23:00:00|11498.2|11496.2|11472.7|11470.7|11500|11498|11466.7|11464.7|1288
1601939100000|2020-10-05 23:05:00|11472.3|11470.3|11442|11440|11478.3|11476.3|11432.2|11430.2|2970
1601939400000|2020-10-05 23:10:00|11441.5|11439.5|11443.2|11441.2|11456.4|11454.4|11438.4|11436.4|2226
1601939700000|2020-10-05 23:15:00|11442.9|11440.9|11454|11452|11457.9|11455.9|11440.2|11438.2|1204
1601940000000|2020-10-05 23:20:00|11454.3|11452.3|11452.5|11450.5|11455.9|11453.9|11451|11449|606
1601940300000|2020-10-05 23:25:00|11452.4|11450.4|11453|11451|11455|11453|11448.8|11446.8|450
1601940600000|2020-10-05 23:30:00|11452.9|11450.9|11452.4|11450.4|11457.3|11455.3|11451.9|11449.9|478
1601940900000|2020-10-05 23:35:00|11452.5|11450.5|11456|11454|11456.7|11454.7|11449.9|11447.9|305
1601941200000|2020-10-05 23:40:00|11455.9|11453.9|11439.9|11437.9|11458.4|11456.4|11437.9|11435.9|814
1601941500000|2020-10-05 23:45:00|11440|11438|11447.5|11445.5|11450|11448|11435.8|11433.8|1399
1601941800000|2020-10-05 23:50:00|11447.7|11445.7|11446.4|11444.4|11452.9|11450.9|11442|11440|705
1601942100000|2020-10-05 23:55:00|11446.7|11444.7|11448|11446|11448.9|11446.9|11438.4|11436.4|431
1601942400000|2020-10-06 00:00:00|11449|11447|11474.4|11472.4|11477.2|11475.2|11445.2|11443.2|1725
1601942700000|2020-10-06 00:05:00|11473.8|11471.8|11481.7|11479.7|11481.8|11479.8|11469.5|11467.5|693
1601943000000|2020-10-06 00:10:00|11481.5|11479.5|11472.4|11470.4|11481.5|11479.5|11469.7|11467.7|615
1601943300000|2020-10-06 00:15:00|11472.2|11470.2|11468.9|11466.9|11475.3|11473.3|11468|11466|362
1601943600000|2020-10-06 00:20:00|11469|11467|11468.2|11466.2|11470.2|11468.2|11466.4|11464.4|296
1601943900000|2020-10-06 00:25:00|11468.3|11466.3|11464.4|11462.4|11468.5|11466.5|11462.4|11460.4|518
1601944200000|2020-10-06 00:30:00|11464.5|11462.5|11460.8|11458.8|11465.8|11463.8|11458.7|11456.7|486
1601944500000|2020-10-06 00:35:00|11460.7|11458.7|11440.7|11438.7|11462|11460|11435.4|11433.4|1324
1601944800000|2020-10-06 00:40:00|11440.8|11438.8|11447.4|11445.4|11448|11446|11436.8|11434.8|1018
1601945100000|2020-10-06 00:45:00|11447.2|11445.2|11448.7|11446.7|11450.7|11448.7|11443.8|11441.8|874
1601945400000|2020-10-06 00:50:00|11448.8|11446.8|11447.3|11445.3|11449.7|11447.7|11445.9|11443.9|190
1601945700000|2020-10-06 00:55:00|11447.8|11445.8|11455.7|11453.7|11457.4|11455.4|11446|11444|507
1601946000000|2020-10-06 01:00:00|11456|11454|11452.4|11450.4|11456.7|11454.7|11451.8|11449.8|313
1601946300000|2020-10-06 01:05:00|11452.3|11450.3|11461.5|11459.5|11467.2|11465.2|11452.3|11450.3|675
1601946600000|2020-10-06 01:10:00|11461.2|11459.2|11460.7|11458.7|11466.7|11464.7|11459.4|11457.4|371
1601946900000|2020-10-06 01:15:00|11460.5|11458.5|11447|11445|11462.7|11460.7|11442.9|11440.9|1022
1601947200000|2020-10-06 01:20:00|11447.4|11445.4|11451.3|11449.3|11453.5|11451.5|11444.7|11442.7|310
1601947500000|2020-10-06 01:25:00|11450.7|11448.7|11448.3|11446.3|11457|11455|11447.2|11445.2|355
1601947800000|2020-10-06 01:30:00|11448.5|11446.5|11450|11448|11452.9|11450.9|11445|11443|820
1601948100000|2020-10-06 01:35:00|11449.5|11447.5|11449.7|11447.7|11452.8|11450.8|11443.4|11441.4|625
1601948400000|2020-10-06 01:40:00|11449.8|11447.8|11453.4|11451.4|11455.2|11453.2|11449.4|11447.4|297
1601948700000|2020-10-06 01:45:00|11452.5|11450.5|11466.4|11464.4|11468|11466|11452.5|11450.5|609
1601949000000|2020-10-06 01:50:00|11466.5|11464.5|11469.5|11467.5|11472.9|11470.9|11464.3|11462.3|645
1601949300000|2020-10-06 01:55:00|11469.7|11467.7|11464.9|11462.9|11469.9|11467.9|11464.2|11462.2|209
1601949600000|2020-10-06 02:00:00|11464.8|11462.8|11471.2|11469.2|11471.5|11469.5|11464.8|11462.8|230
1601949900000|2020-10-06 02:05:00|11470.9|11468.9|11467.5|11465.5|11471.3|11469.3|11466.2|11464.2|202
1601950200000|2020-10-06 02:10:00|11467.9|11465.9|11467.3|11465.3|11469.9|11467.9|11466.7|11464.7|142
1601950500000|2020-10-06 02:15:00|11467.4|11465.4|11466.2|11464.2|11471.8|11469.8|11465.2|11463.2|244
1601950800000|2020-10-06 02:20:00|11466|11464|11469|11467|11471.8|11469.8|11465.7|11463.7|241
1601951100000|2020-10-06 02:25:00|11468.8|11466.8|11468.9|11466.9|11469.2|11467.2|11465.3|11463.3|206
1601951400000|2020-10-06 02:30:00|11468.8|11466.8|11461.7|11459.7|11469.3|11467.3|11458.9|11456.9|439
1601951700000|2020-10-06 02:35:00|11461.8|11459.8|11460.4|11458.4|11462.7|11460.7|11459.9|11457.9|181
1601952000000|2020-10-06 02:40:00|11460.7|11458.7|11461.2|11459.2|11461.8|11459.8|11458.7|11456.7|250
1601952300000|2020-10-06 02:45:00|11460.9|11458.9|11463.2|11461.2|11463.7|11461.7|11458.5|11456.5|214
1601952600000|2020-10-06 02:50:00|11462.9|11460.9|11459.2|11457.2|11463.9|11461.9|11459.2|11457.2|150
1601952900000|2020-10-06 02:55:00|11459|11457|11461.9|11459.9|11462.2|11460.2|11452.4|11450.4|596
1601953200000|2020-10-06 03:00:00|11462|11460|11456.9|11454.9|11462|11460|11452.4|11450.4|490
1601953500000|2020-10-06 03:05:00|11456.7|11454.7|11456.3|11454.3|11459.4|11457.4|11453.4|11451.4|1358
1601953800000|2020-10-06 03:10:00|11456.4|11454.4|11458.9|11456.9|11464.2|11462.2|11456.4|11454.4|1062
1601954100000|2020-10-06 03:15:00|11459|11457|11471.2|11469.2|11473.4|11471.4|11458.3|11456.3|752
1601954400000|2020-10-06 03:20:00|11471.3|11469.3|11469.4|11467.4|11472.8|11470.8|11469.2|11467.2|454
1601954700000|2020-10-06 03:25:00|11469.2|11467.2|11468|11466|11470.4|11468.4|11467.4|11465.4|138
1601955000000|2020-10-06 03:30:00|11468.2|11466.2|11475.7|11473.7|11480.8|11478.8|11468|11466|823
1601955300000|2020-10-06 03:35:00|11475.5|11473.5|11467.8|11465.8|11476.7|11474.7|11465.2|11463.2|433
1601955600000|2020-10-06 03:40:00|11468.2|11466.2|11466.8|11464.8|11469|11467|11464|11462|268
1601955900000|2020-10-06 03:45:00|11467.2|11465.2|11465.8|11463.8|11468.7|11466.7|11461.4|11459.4|290
1601956200000|2020-10-06 03:50:00|11465.7|11463.7|11464.4|11462.4|11467.2|11465.2|11462.9|11460.9|111
1601956500000|2020-10-06 03:55:00|11464.7|11462.7|11464.7|11462.7|11466.7|11464.7|11462.8|11460.8|126
1601956800000|2020-10-06 04:00:00|11465.3|11463.3|11464.8|11462.8|11465.7|11463.7|11462.8|11460.8|137
1601957100000|2020-10-06 04:05:00|11464.9|11462.9|11466.8|11464.8|11466.8|11464.8|11462.7|11460.7|252
1601957400000|2020-10-06 04:10:00|11465.3|11463.3|11464.8|11462.8|11466.7|11464.7|11464.5|11462.5|128
1601957700000|2020-10-06 04:15:00|11464.9|11462.9|11464.9|11462.9|11465.9|11463.9|11463.8|11461.8|120
1601958000000|2020-10-06 04:20:00|11465.2|11463.2|11465.2|11463.2|11465.8|11463.8|11459|11457|288
1601958300000|2020-10-06 04:25:00|11465.3|11463.3|11470.3|11468.3|11471.7|11469.7|11465.3|11463.3|249
1601958600000|2020-10-06 04:30:00|11470.7|11468.7|11473.5|11471.5|11476.8|11474.8|11470.2|11468.2|481
1601958900000|2020-10-06 04:35:00|11473.4|11471.4|11474.5|11472.5|11474.7|11472.7|11471.7|11469.7|147
1601959200000|2020-10-06 04:40:00|11474.2|11472.2|11473.3|11471.3|11475.8|11473.8|11472.5|11470.5|130
1601959500000|2020-10-06 04:45:00|11473.4|11471.4|11469.5|11467.5|11473.5|11471.5|11467.9|11465.9|229
1601959800000|2020-10-06 04:50:00|11469.7|11467.7|11467.5|11465.5|11469.7|11467.7|11463.8|11461.8|257
1601960100000|2020-10-06 04:55:00|11467.4|11465.4|11466.4|11464.4|11468.8|11466.8|11465.9|11463.9|141
1601960400000|2020-10-06 05:00:00|11466.5|11464.5|11467.7|11465.7|11467.9|11465.9|11463.4|11461.4|175
1601960700000|2020-10-06 05:05:00|11467.3|11465.3|11458.9|11456.9|11467.9|11465.9|11455.5|11453.5|551
1601961000000|2020-10-06 05:10:00|11459|11457|11458|11456|11460.7|11458.7|11457.4|11455.4|160
1601961300000|2020-10-06 05:15:00|11458.2|11456.2|11459.3|11457.3|11461.4|11459.4|11457.7|11455.7|172
1601961600000|2020-10-06 05:20:00|11458.9|11456.9|11451.9|11449.9|11459.7|11457.7|11449.9|11447.9|390
1601961900000|2020-10-06 05:25:00|11452.2|11450.2|11453.2|11451.2|11454.8|11452.8|11449.9|11447.9|407
1601962200000|2020-10-06 05:30:00|11452.9|11450.9|11454.3|11452.3|11454.7|11452.7|11450.9|11448.9|256
1601962500000|2020-10-06 05:35:00|11453.5|11451.5|11452.7|11450.7|11456.9|11454.9|11452.3|11450.3|227
1601962800000|2020-10-06 05:40:00|11452.2|11450.2|11456.7|11454.7|11457.5|11455.5|11451.4|11449.4|195
1601963100000|2020-10-06 05:45:00|11456.5|11454.5|11458.4|11456.4|11460.2|11458.2|11456.3|11454.3|162
1601963400000|2020-10-06 05:50:00|11458.3|11456.3|11460.2|11458.2|11461.8|11459.8|11457.2|11455.2|203
1601963700000|2020-10-06 05:55:00|11460|11458|11463.5|11461.5|11466.8|11464.8|11459.7|11457.7|414
1601964000000|2020-10-06 06:00:00|11463.4|11461.4|11461.3|11459.3|11464.3|11462.3|11457.3|11455.3|399
1601964300000|2020-10-06 06:05:00|11461.2|11459.2|11459.9|11457.9|11464.4|11462.4|11459.9|11457.9|358
1601964600000|2020-10-06 06:10:00|11459.5|11457.5|11454|11452|11459.8|11457.8|11452.2|11450.2|637
1601964900000|2020-10-06 06:15:00|11454.2|11452.2|11460.9|11458.9|11461.5|11459.5|11454|11452|396
1601965200000|2020-10-06 06:20:00|11460|11458|11467.7|11465.7|11469.7|11467.7|11460|11458|359
1601965500000|2020-10-06 06:25:00|11467.9|11465.9|11466.5|11464.5|11469.5|11467.5|11464|11462|402
1601965800000|2020-10-06 06:30:00|11466.4|11464.4|11466.9|11464.9|11469.7|11467.7|11466|11464|130
1601966100000|2020-10-06 06:35:00|11466.8|11464.8|11461.9|11459.9|11466.9|11464.9|11460.4|11458.4|201
1601966400000|2020-10-06 06:40:00|11462|11460|11463.8|11461.8|11465|11463|11462|11460|135
1601966700000|2020-10-06 06:45:00|11464.4|11462.4|11467.7|11465.7|11470.7|11468.7|11464.4|11462.4|140
1601967000000|2020-10-06 06:50:00|11467.4|11465.4|11470.9|11468.9|11471.4|11469.4|11466.3|11464.3|140
1601967300000|2020-10-06 06:55:00|11471|11469|11472.9|11470.9|11474.2|11472.2|11469.8|11467.8|208
1601967600000|2020-10-06 07:00:00|11471.8|11469.8|11476.9|11474.9|11480.7|11478.7|11464.7|11462.7|968
1601967900000|2020-10-06 07:05:00|11476.5|11474.5|11492.7|11490.7|11500.9|11498.9|11475.5|11473.5|1459
1601968200000|2020-10-06 07:10:00|11492.8|11490.8|11480.3|11478.3|11493.3|11491.3|11475.3|11473.3|1109
1601968500000|2020-10-06 07:15:00|11480.2|11478.2|11471.8|11469.8|11480.2|11478.2|11464.8|11462.8|1008
1601968800000|2020-10-06 07:20:00|11471.5|11469.5|11475.8|11473.8|11477.4|11475.4|11466|11464|592
1601969100000|2020-10-06 07:25:00|11476|11474|11466.8|11464.8|11476|11474|11466.2|11464.2|433
1601969400000|2020-10-06 07:30:00|11466.7|11464.7|11467.3|11465.3|11468.7|11466.7|11455.3|11453.3|856
1601969700000|2020-10-06 07:35:00|11466.4|11464.4|11463.5|11461.5|11467|11465|11460.5|11458.5|385
1601970000000|2020-10-06 07:40:00|11463.9|11461.9|11460.5|11458.5|11468.5|11466.5|11459.5|11457.5|519
1601970300000|2020-10-06 07:45:00|11460.4|11458.4|11455.8|11453.8|11462.3|11460.3|11455.4|11453.4|377
1601970600000|2020-10-06 07:50:00|11455.9|11453.9|11446.8|11444.8|11456.7|11454.7|11445.7|11443.7|598
1601970900000|2020-10-06 07:55:00|11446.9|11444.9|11450.7|11448.7|11451.7|11449.7|11445.8|11443.8|352
1601971200000|2020-10-06 08:00:00|11450.5|11448.5|11427.8|11425.8|11452.7|11450.7|11426.7|11424.7|1579
1601971500000|2020-10-06 08:05:00|11427.7|11425.7|11431.4|11429.4|11436.4|11434.4|11427.3|11425.3|653
1601971800000|2020-10-06 08:10:00|11431.9|11429.9|11436.4|11434.4|11438.3|11436.3|11428.2|11426.2|677
1601972100000|2020-10-06 08:15:00|11435.9|11433.9|11440|11438|11441.9|11439.9|11435.9|11433.9|591
1601972400000|2020-10-06 08:20:00|11439.9|11437.9|11437.3|11435.3|11439.9|11437.9|11431.8|11429.8|495
1601972700000|2020-10-06 08:25:00|11437.2|11435.2|11440.8|11438.8|11441.3|11439.3|11432.4|11430.4|440
1601973000000|2020-10-06 08:30:00|11440.2|11438.2|11444.3|11442.3|11446.3|11444.3|11438.5|11436.5|552
1601973300000|2020-10-06 08:35:00|11444.4|11442.4|11440.7|11438.7|11444.7|11442.7|11440.3|11438.3|285
1601973600000|2020-10-06 08:40:00|11440.3|11438.3|11433.8|11431.8|11440.7|11438.7|11427.2|11425.2|639
1601973900000|2020-10-06 08:45:00|11433.7|11431.7|11438|11436|11439.3|11437.3|11431.8|11429.8|299
1601974200000|2020-10-06 08:50:00|11438.2|11436.2|11443.7|11441.7|11444.9|11442.9|11438.2|11436.2|388
1601974500000|2020-10-06 08:55:00|11443.8|11441.8|11443.2|11441.2|11444.4|11442.4|11433.4|11431.4|470
1601974800000|2020-10-06 09:00:00|11442.8|11440.8|11442.3|11440.3|11442.9|11440.9|11436.7|11434.7|315
1601975100000|2020-10-06 09:05:00|11442.2|11440.2|11442.2|11440.2|11442.7|11440.7|11438.7|11436.7|220
1601975400000|2020-10-06 09:10:00|11442|11440|11440.5|11438.5|11442.2|11440.2|11431.2|11429.2|487
1601975700000|2020-10-06 09:15:00|11440.8|11438.8|11436.4|11434.4|11440.8|11438.8|11435.7|11433.7|219
1601976000000|2020-10-06 09:20:00|11436.5|11434.5|11436.8|11434.8|11439.8|11437.8|11430.5|11428.5|270
1601976300000|2020-10-06 09:25:00|11437.3|11435.3|11435|11433|11439.5|11437.5|11431.9|11429.9|379
1601976600000|2020-10-06 09:30:00|11434.9|11432.9|11434.3|11432.3|11436.3|11434.3|11431.5|11429.5|240
1601976900000|2020-10-06 09:35:00|11434.2|11432.2|11435.2|11433.2|11437.4|11435.4|11433.7|11431.7|204
1601977200000|2020-10-06 09:40:00|11435.3|11433.3|11436.3|11434.3|11438.7|11436.7|11435|11433|163
1601977500000|2020-10-06 09:45:00|11436.2|11434.2|11439.5|11437.5|11441.4|11439.4|11435.9|11433.9|441
1601977800000|2020-10-06 09:50:00|11440|11438|11435.8|11433.8|11440.7|11438.7|11434.8|11432.8|268
1601978100000|2020-10-06 09:55:00|11435.9|11433.9|11433|11431|11436.8|11434.8|11432.4|11430.4|154
1601978400000|2020-10-06 10:00:00|11433.4|11431.4|11422.3|11420.3|11433.5|11431.5|11418|11416|1041
1601978700000|2020-10-06 10:05:00|11422.4|11420.4|11427.4|11425.4|11429.7|11427.7|11421.4|11419.4|333
1601979000000|2020-10-06 10:10:00|11427.8|11425.8|11438.3|11436.3|11438.4|11436.4|11426.5|11424.5|426
1601979300000|2020-10-06 10:15:00|11438.2|11436.2|11438.5|11436.5|11440.9|11438.9|11436.3|11434.3|523
1601979600000|2020-10-06 10:20:00|11438.8|11436.8|11439.3|11437.3|11440.9|11438.9|11436.4|11434.4|289
1601979900000|2020-10-06 10:25:00|11439.7|11437.7|11443.5|11441.5|11451.4|11449.4|11438.9|11436.9|1067
1601980200000|2020-10-06 10:30:00|11443.9|11441.9|11437.3|11435.3|11446.9|11444.9|11433.3|11431.3|638
1601980500000|2020-10-06 10:35:00|11437.8|11435.8|11436.3|11434.3|11443.9|11441.9|11436.3|11434.3|438
1601980800000|2020-10-06 10:40:00|11436.2|11434.2|11433.5|11431.5|11436.5|11434.5|11428.3|11426.3|549
1601981100000|2020-10-06 10:45:00|11433.7|11431.7|11437.8|11435.8|11440.7|11438.7|11431.4|11429.4|323
1601981400000|2020-10-06 10:50:00|11437.7|11435.7|11435.8|11433.8|11441.5|11439.5|11432.8|11430.8|523
1601981700000|2020-10-06 10:55:00|11435.7|11433.7|11441.3|11439.3|11447|11445|11426|11424|979
1601982000000|2020-10-06 11:00:00|11441.7|11439.7|11447.3|11445.3|11448.2|11446.2|11438|11436|658
1601982300000|2020-10-06 11:05:00|11447|11445|11441.4|11439.4|11449.3|11447.3|11440.3|11438.3|581
1601982600000|2020-10-06 11:10:00|11441.9|11439.9|11440.3|11438.3|11443.4|11441.4|11437.7|11435.7|269
1601982900000|2020-10-06 11:15:00|11440.7|11438.7|11449|11447|11449.2|11447.2|11438.7|11436.7|413
1601983200000|2020-10-06 11:20:00|11449.3|11447.3|11447|11445|11451.9|11449.9|11445.4|11443.4|560
1601983500000|2020-10-06 11:25:00|11446.9|11444.9|11460.4|11458.4|11463|11461|11446.8|11444.8|1117
1601983800000|2020-10-06 11:30:00|11459.9|11457.9|11458.8|11456.8|11462|11460|11457.9|11455.9|676
1601984100000|2020-10-06 11:35:00|11458.9|11456.9|11466.5|11464.5|11468.3|11466.3|11458.7|11456.7|856
1601984400000|2020-10-06 11:40:00|11466.4|11464.4|11463.5|11461.5|11467.2|11465.2|11461.4|11459.4|551
1601984700000|2020-10-06 11:45:00|11463.7|11461.7|11457.2|11455.2|11464.7|11462.7|11457.2|11455.2|575
1601985000000|2020-10-06 11:50:00|11457.5|11455.5|11453.3|11451.3|11458|11456|11448.7|11446.7|895
1601985300000|2020-10-06 11:55:00|11453.7|11451.7|11453.7|11451.7|11457.7|11455.7|11452|11450|502
1601985600000|2020-10-06 12:00:00|11453.5|11451.5|11449.9|11447.9|11453.7|11451.7|11444.4|11442.4|905
1601985900000|2020-10-06 12:05:00|11450|11448|11454.9|11452.9|11455.7|11453.7|11449.4|11447.4|520
1601986200000|2020-10-06 12:10:00|11455.3|11453.3|11458.4|11456.4|11462.7|11460.7|11454.9|11452.9|787
1601986500000|2020-10-06 12:15:00|11458.3|11456.3|11457.8|11455.8|11460.4|11458.4|11456.8|11454.8|545
1601986800000|2020-10-06 12:20:00|11458.2|11456.2|11463.3|11461.3|11466.4|11464.4|11457.7|11455.7|1003
1601987100000|2020-10-06 12:25:00|11463.2|11461.2|11460.3|11458.3|11463.2|11461.2|11449.8|11447.8|1380
1601987400000|2020-10-06 12:30:00|11460.2|11458.2|11466|11464|11475.7|11473.7|11458.9|11456.9|2243
1601987700000|2020-10-06 12:35:00|11465.7|11463.7|11455|11453|11466.4|11464.4|11455|11453|2010
1601988000000|2020-10-06 12:40:00|11455.2|11453.2|11456.2|11454.2|11460|11458|11455.2|11453.2|1778
1601988300000|2020-10-06 12:45:00|11456.3|11454.3|11460.3|11458.3|11461.5|11459.5|11453.5|11451.5|678
1601988600000|2020-10-06 12:50:00|11459|11457|11454.8|11452.8|11462|11460|11454.3|11452.3|723
1601988900000|2020-10-06 12:55:00|11454.7|11452.7|11460.8|11458.8|11461|11459|11453|11451|814
1601989200000|2020-10-06 13:00:00|11461.8|11459.8|11465.7|11463.7|11468.8|11466.8|11460|11458|1125
1601989500000|2020-10-06 13:05:00|11465.8|11463.8|11465.5|11463.5|11469.4|11467.4|11464.8|11462.8|732
1601989800000|2020-10-06 13:10:00|11465.7|11463.7|11459|11457|11468.8|11466.8|11456.3|11454.3|1549
1601990100000|2020-10-06 13:15:00|11459.3|11457.3|11460.5|11458.5|11464.9|11462.9|11458.9|11456.9|694
1601990400000|2020-10-06 13:20:00|11460.3|11458.3|11465.5|11463.5|11467.7|11465.7|11455|11453|1416
1601990700000|2020-10-06 13:25:00|11465.4|11463.4|11462.7|11460.7|11467.5|11465.5|11458.5|11456.5|1290
1601991000000|2020-10-06 13:30:00|11461.7|11459.7|11480.8|11479.8|11492.3|11491.3|11460.2|11459.2|11414
1601991300000|2020-10-06 13:35:00|11481.2|11480.2|11474.4|11473.4|11489.4|11488.4|11467.4|11466.4|5841
1601991600000|2020-10-06 13:40:00|11474.9|11473.9|11464.9|11463.9|11479.4|11478.4|11450.2|11449.2|8486
1601991900000|2020-10-06 13:45:00|11465.4|11464.4|11450.3|11449.3|11469.3|11468.3|11439.3|11438.3|7323
1601992200000|2020-10-06 13:50:00|11449.9|11448.9|11437.8|11436.8|11454.7|11453.7|11432.2|11431.2|7885
1601992500000|2020-10-06 13:55:00|11438.2|11437.2|11460.7|11459.7|11460.8|11459.8|11437.7|11436.7|5410
1601992800000|2020-10-06 14:00:00|11460.2|11459.2|11491|11490|11496.7|11495.7|11458.7|11457.7|8363
1601993100000|2020-10-06 14:05:00|11491.4|11490.4|11497.8|11496.8|11498.3|11497.3|11482.9|11481.9|5638
1601993400000|2020-10-06 14:10:00|11497.7|11496.7|11504|11503|11508.3|11507.3|11491|11490|5538
1601993700000|2020-10-06 14:15:00|11503.8|11502.8|11509.5|11508.5|11510.5|11509.5|11494.5|11493.5|5270
1601994000000|2020-10-06 14:20:00|11510|11509|11490.8|11489.8|11512.2|11511.2|11490.2|11489.2|4583
1601994300000|2020-10-06 14:25:00|11490.9|11489.9|11494.8|11493.8|11500.9|11499.9|11486.4|11485.4|4548
1601994600000|2020-10-06 14:30:00|11495.3|11494.3|11490.3|11489.3|11499.3|11498.3|11482.5|11481.5|4144
1601994900000|2020-10-06 14:35:00|11490|11489|11490.4|11489.4|11495.7|11494.7|11479.5|11478.5|3420
1601995200000|2020-10-06 14:40:00|11490.7|11489.7|11459.8|11458.8|11510.5|11509.5|11448|11447|11387
1601995500000|2020-10-06 14:45:00|11460.7|11459.7|11469.8|11468.8|11479.9|11478.9|11455.3|11454.3|6346
1601995800000|2020-10-06 14:50:00|11469.9|11468.9|11470.3|11469.3|11489.9|11488.9|11468|11467|6410
1601996100000|2020-10-06 14:55:00|11470.5|11469.5|11461.9|11460.9|11472.3|11471.3|11458|11457|5779
1601996400000|2020-10-06 15:00:00|11461.3|11460.3|11465.3|11464.3|11477|11476|11460.4|11459.4|4129
1601996700000|2020-10-06 15:05:00|11465|11464|11444.3|11443.3|11468.3|11467.3|11441.8|11440.8|6152
1601997000000|2020-10-06 15:10:00|11444.8|11443.8|11442|11441|11449.3|11448.3|11429.5|11428.5|5647
1601997300000|2020-10-06 15:15:00|11442.5|11441.5|11424.5|11423.5|11443.5|11442.5|11424.5|11423.5|5873
1601997600000|2020-10-06 15:20:00|11422.5|11421.5|11399.8|11398.8|11433.5|11432.5|11396.8|11395.8|9926
1601997900000|2020-10-06 15:25:00|11399.5|11398.5|11412.5|11411.5|11414.8|11413.8|11389.8|11388.8|7464
1601998200000|2020-10-06 15:30:00|11412.3|11411.3|11414|11413|11415.3|11414.3|11397.2|11396.2|5663
1601998500000|2020-10-06 15:35:00|11413.8|11412.8|11423.5|11422.5|11427.5|11426.5|11410.8|11409.8|5157
1601998800000|2020-10-06 15:40:00|11423.4|11422.4|11427.8|11426.8|11430.8|11429.8|11420.3|11419.3|2832
1601999100000|2020-10-06 15:45:00|11427.5|11426.5|11390|11389|11428.5|11427.5|11389.8|11388.8|6415
1601999400000|2020-10-06 15:50:00|11389.8|11388.8|11385.4|11384.4|11389.8|11388.8|11371|11370|7103
1601999700000|2020-10-06 15:55:00|11385.3|11384.3|11393.7|11392.7|11398.5|11397.5|11382.3|11381.3|3726
1602000000000|2020-10-06 16:00:00|11393.5|11392.5|11407.5|11406.5|11415.2|11414.2|11390.7|11389.7|6827
1602000300000|2020-10-06 16:05:00|11407.4|11406.4|11424.9|11423.9|11427.3|11426.3|11399.3|11398.3|4992
1602000600000|2020-10-06 16:10:00|11424.8|11423.8|11434|11433|11435|11434|11423.3|11422.3|3740
1602000900000|2020-10-06 16:15:00|11435|11434|11431|11430|11437.8|11436.8|11430.3|11429.3|2868
1602001200000|2020-10-06 16:20:00|11430.8|11429.8|11442.5|11441.5|11445|11444|11423.7|11422.7|3656
1602001500000|2020-10-06 16:25:00|11442.7|11441.7|11441.8|11440.8|11443.8|11442.8|11437.9|11436.9|1773
1602001800000|2020-10-06 16:30:00|11441.5|11440.5|11431.2|11430.2|11447|11446|11430.8|11429.8|2948
1602002100000|2020-10-06 16:35:00|11431.5|11430.5|11444.3|11443.3|11445.8|11444.8|11429|11428|2370
1602002400000|2020-10-06 16:40:00|11444.5|11443.5|11445|11444|11451.2|11450.2|11439|11438|2401
1602002700000|2020-10-06 16:45:00|11445.8|11444.8|11459.5|11458.5|11461.5|11460.5|11445|11444|3822
1602003000000|2020-10-06 16:50:00|11460.4|11459.4|11460.9|11459.9|11462.5|11461.5|11455.5|11454.5|2977
1602003300000|2020-10-06 16:55:00|11461|11460|11457|11456|11463.8|11462.8|11454|11453|1999
1602003600000|2020-10-06 17:00:00|11456.9|11455.9|11447.8|11446.8|11461|11460|11446.7|11445.7|3754
1602003900000|2020-10-06 17:05:00|11447.9|11446.9|11470.8|11469.8|11471.3|11470.3|11447.8|11446.8|3561
1602004200000|2020-10-06 17:10:00|11470.9|11469.9|11460.5|11459.5|11471.9|11470.9|11459.9|11458.9|2168
1602004500000|2020-10-06 17:15:00|11460.4|11459.4|11460.5|11459.5|11464.7|11463.7|11458|11457|1667
1602004800000|2020-10-06 17:20:00|11460.3|11459.3|11454.3|11453.3|11465.5|11464.5|11450.7|11449.7|3411
1602005100000|2020-10-06 17:25:00|11454.5|11453.5|11457.9|11456.9|11460.3|11459.3|11453.5|11452.5|1498
1602005400000|2020-10-06 17:30:00|11458|11457|11457.3|11456.3|11464.8|11463.8|11453.5|11452.5|2007
1602005700000|2020-10-06 17:35:00|11457.4|11456.4|11462.3|11461.3|11463.8|11462.8|11450.8|11449.8|2184
1602006000000|2020-10-06 17:40:00|11462|11461|11470.8|11469.8|11481.1|11480.1|11462|11461|5099
1602006300000|2020-10-06 17:45:00|11470.3|11469.3|11464.1|11463.1|11473.3|11472.3|11457.9|11456.9|4225
1602006600000|2020-10-06 17:50:00|11464.3|11463.3|11467.1|11466.1|11473.3|11472.3|11460.1|11459.1|2401
1602006900000|2020-10-06 17:55:00|11467.3|11466.3|11470.8|11469.8|11472.6|11471.6|11462.1|11461.1|1342
1602007200000|2020-10-06 18:00:00|11471.4|11470.4|11478.1|11477.1|11478.6|11477.6|11467.6|11466.6|2123
1602007500000|2020-10-06 18:05:00|11477.9|11476.9|11480.1|11479.1|11493.3|11492.3|11476.3|11475.3|4687
1602007800000|2020-10-06 18:10:00|11480.3|11479.3|11490.4|11489.4|11491.3|11490.3|11477.3|11476.3|2975
1602008100000|2020-10-06 18:15:00|11490.1|11489.1|11490.6|11489.6|11494.9|11493.9|11485.2|11484.2|2505
1602008400000|2020-10-06 18:20:00|11490.3|11489.3|11495.9|11494.9|11496.2|11495.2|11488.1|11487.1|2489
1602008700000|2020-10-06 18:25:00|11495.8|11494.8|11491.8|11490.8|11501.8|11500.8|11489.1|11488.1|2667
1602009000000|2020-10-06 18:30:00|11491.9|11490.9|11503.8|11502.8|11507.6|11506.6|11491.9|11490.9|2487
1602009300000|2020-10-06 18:35:00|11504.1|11503.1|11510.4|11509.4|11512.1|11511.1|11503.1|11502.1|2111
1602009600000|2020-10-06 18:40:00|11510.3|11509.3|11529.4|11528.4|11531.1|11530.1|11504.8|11503.8|4881
1602009900000|2020-10-06 18:45:00|11529.3|11528.3|11469.8|11468.8|11540.1|11539.1|11464.1|11463.1|10651
1602010200000|2020-10-06 18:50:00|11470.1|11469.1|11353.2|11352.2|11471.1|11470.1|11349.9|11348.9|21835
1602010500000|2020-10-06 18:55:00|11352.4|11351.4|11361.9|11360.9|11385.2|11384.2|11303.6|11302.6|25402
1602010800000|2020-10-06 19:00:00|11359.3|11358.3|11325.6|11324.6|11359.3|11358.3|11317.1|11316.1|16180
1602011100000|2020-10-06 19:05:00|11324.1|11323.1|11303.2|11302.2|11333.6|11332.6|11254.9|11253.9|16563
1602011400000|2020-10-06 19:10:00|11302.7|11301.7|11334.9|11333.9|11345.7|11344.7|11282.8|11281.8|13342
1602011700000|2020-10-06 19:15:00|11333.8|11332.8|11311.9|11310.9|11356.6|11355.6|11306.9|11305.9|11563
1602012000000|2020-10-06 19:20:00|11313.7|11312.7|11302.2|11301.2|11326.2|11325.2|11298.2|11297.2|8870
1602012300000|2020-10-06 19:25:00|11301.2|11300.2|11342.7|11341.7|11349.9|11348.9|11299|11298|9818
1602012600000|2020-10-06 19:30:00|11342.9|11341.9|11361.1|11360.1|11366.2|11365.2|11330.5|11329.5|8274
1602012900000|2020-10-06 19:35:00|11360.9|11359.9|11335.2|11334.2|11364|11363|11330.7|11329.7|5852
1602013200000|2020-10-06 19:40:00|11333.7|11332.7|11306.9|11305.9|11341.6|11340.6|11304.5|11303.5|7408
1602013500000|2020-10-06 19:45:00|11307|11306|11283.2|11282.2|11315|11314|11271.2|11270.2|8678
1602013800000|2020-10-06 19:50:00|11285.4|11284.4|11291|11290|11291.2|11290.2|11262.4|11261.4|10190
1602014100000|2020-10-06 19:55:00|11291.4|11290.4|11291.4|11290.4|11310.4|11309.4|11284.7|11283.7|14295
1602014400000|2020-10-06 20:00:00|11293.1|11292.1|11288.5|11286.5|11308.7|11306.7|11281.7|11279.7|5430
1602014700000|2020-10-06 20:05:00|11287.9|11285.9|11268.9|11266.9|11298.9|11296.9|11265.9|11263.9|4067
1602015000000|2020-10-06 20:10:00|11269|11267|11292.2|11287.2|11302.7|11300.7|11268.7|11266.7|3107
1602015300000|2020-10-06 20:15:00|11292.1|11287.1|11281.4|11276.4|11292.6|11287.6|11281.4|11276.4|0
1602015600000|2020-10-06 20:20:00|11282|11277|11281.8|11276.8|11284.1|11279.1|11281.5|11276.5|0
1602015900000|2020-10-06 20:25:00|11281.9|11276.9|11285.2|11280.2|11285.6|11280.6|11281.8|11276.8|0
1602016200000|2020-10-06 20:30:00|11286.1|11281.1|11262.1|11260.1|11286.2|11281.2|11261.9|11259.9|1396
1602016500000|2020-10-06 20:35:00|11262.4|11260.4|11261.1|11259.1|11265.9|11263.9|11256.9|11254.9|779
1602016800000|2020-10-06 20:40:00|11260.9|11258.9|11263.4|11261.4|11264.1|11262.1|11257.9|11255.9|477
1602017100000|2020-10-06 20:45:00|11262.9|11260.9|11244.4|11242.4|11264.1|11262.1|11242.1|11240.1|1091
1602017400000|2020-10-06 20:50:00|11243.9|11241.9|11224.1|11222.1|11246.4|11244.4|11219.4|11217.4|1773
1602017700000|2020-10-06 20:55:00|11224.4|11222.4|11226.3|11221.3|11228.1|11226.1|11215.6|11213.6|1257
1602018000000|2020-10-06 21:00:00|11226.4|11221.4|11230.8|11225.8|11230.8|11225.8|11224.5|11219.5|0
1602018300000|2020-10-06 21:05:00|11230.7|11225.7|11233|11228|11233.9|11228.9|11230.7|11225.7|0
1602018600000|2020-10-06 21:10:00|11233.2|11228.2|11233.8|11228.8|11235|11230|11233.1|11228.1|0
1602018900000|2020-10-06 21:15:00|11233.9|11228.9|11236.3|11231.3|11236.3|11231.3|11233.4|11228.4|0
1602019200000|2020-10-06 21:20:00|11236.4|11231.4|11237.5|11232.5|11238.1|11233.1|11235.7|11230.7|0
1602019500000|2020-10-06 21:25:00|11237.8|11232.8|11238.2|11233.2|11238.9|11233.9|11236.1|11231.1|0
1602019800000|2020-10-06 21:30:00|11238.4|11233.4|11238.1|11233.1|11238.9|11233.9|11237.7|11232.7|0
1602020100000|2020-10-06 21:35:00|11238.2|11233.2|11237.8|11232.8|11238.3|11233.3|11237.7|11232.7|0
1602020400000|2020-10-06 21:40:00|11237.9|11232.9|11240.6|11235.6|11240.6|11235.6|11237.7|11232.7|0
1602020700000|2020-10-06 21:45:00|11240.7|11235.7|11241.6|11236.6|11242.5|11237.5|11240.3|11235.3|0
1602021000000|2020-10-06 21:50:00|11241.8|11236.8|11245.2|11240.2|11245.4|11240.4|11240.7|11235.7|0
1602021300000|2020-10-06 21:55:00|11245.5|11240.5|11248|11243|11249.3|11244.3|11245.5|11240.5|0
1602021600000|2020-10-06 22:00:00|11240.1|11238.1|11249.6|11247.6|11251.5|11249.5|11226.4|11224.4|1888
1602021900000|2020-10-06 22:05:00|11248.7|11246.7|11250.9|11248.9|11252.4|11250.4|11241|11239|1067
1602022200000|2020-10-06 22:10:00|11252.1|11250.1|11254.1|11252.1|11255|11253|11249.7|11247.7|397
1602022500000|2020-10-06 22:15:00|11254.2|11252.2|11257|11255|11257.7|11255.7|11250.5|11248.5|484
1602022800000|2020-10-06 22:20:00|11258.7|11256.7|11258.1|11256.1|11261.2|11259.2|11255.1|11253.1|560
1602023100000|2020-10-06 22:25:00|11258.4|11256.4|11255.5|11253.5|11261.1|11259.1|11253.7|11251.7|252
1602023400000|2020-10-06 22:30:00|11256.2|11254.2|11264.5|11262.5|11271.2|11269.2|11256.2|11254.2|911
1602023700000|2020-10-06 22:35:00|11264.6|11262.6|11266.4|11264.4|11270.5|11268.5|11261.5|11259.5|819
1602024000000|2020-10-06 22:40:00|11266.5|11264.5|11265.6|11263.6|11270.6|11268.6|11263.7|11261.7|556
1602024300000|2020-10-06 22:45:00|11266|11264|11250.7|11248.7|11266.9|11264.9|11246.7|11244.7|666
1602024600000|2020-10-06 22:50:00|11250.4|11248.4|11233.7|11231.7|11255.9|11253.9|11232.6|11230.6|998
1602024900000|2020-10-06 22:55:00|11234.1|11232.1|11246.2|11244.2|11249.1|11247.1|11228.5|11226.5|853
1602025200000|2020-10-06 23:00:00|11246|11244|11260.4|11258.4|11262.7|11260.7|11238.5|11236.5|965
1602025500000|2020-10-06 23:05:00|11260.2|11258.2|11253.2|11251.2|11261.7|11259.7|11248.7|11246.7|947
1602025800000|2020-10-06 23:10:00|11253.6|11251.6|11250.9|11248.9|11258.5|11256.5|11245.9|11243.9|573
1602026100000|2020-10-06 23:15:00|11251|11249|11257.7|11255.7|11263.6|11261.6|11250.1|11248.1|538
1602026400000|2020-10-06 23:20:00|11257.9|11255.9|11264.4|11262.4|11264.5|11262.5|11257.5|11255.5|264
1602026700000|2020-10-06 23:25:00|11264.2|11262.2|11260.4|11258.4|11266.5|11264.5|11259.1|11257.1|325
1602027000000|2020-10-06 23:30:00|11259.7|11257.7|11262.4|11260.4|11264.5|11262.5|11256.6|11254.6|260
1602027300000|2020-10-06 23:35:00|11262.5|11260.5|11255.7|11253.7|11271.6|11269.6|11251.1|11249.1|927
1602027600000|2020-10-06 23:40:00|11256.6|11254.6|11269.1|11267.1|11270.1|11268.1|11255.9|11253.9|885
1602027900000|2020-10-06 23:45:00|11269.4|11267.4|11275.5|11273.5|11281.1|11279.1|11268.7|11266.7|952
1602028200000|2020-10-06 23:50:00|11275.6|11273.6|11276.9|11274.9|11281.1|11279.1|11275|11273|355
1602028500000|2020-10-06 23:55:00|11276.7|11274.7|11274.1|11272.1|11278.5|11276.5|11273.6|11271.6|311
1602028800000|2020-10-07 00:00:00|11274|11272|11275.5|11273.5|11279.1|11277.1|11266.6|11264.6|614
1602029100000|2020-10-07 00:05:00|11274.5|11272.5|11280.1|11278.1|11280.7|11278.7|11270.7|11268.7|332
1602029400000|2020-10-07 00:10:00|11280.2|11278.2|11282.2|11280.2|11287|11285|11276.9|11274.9|713
1602029700000|2020-10-07 00:15:00|11282.1|11280.1|11287|11285|11287.9|11285.9|11278.6|11276.6|469
1602030000000|2020-10-07 00:20:00|11287.4|11285.4|11283.7|11281.7|11287.5|11285.5|11281.5|11279.5|309
1602030300000|2020-10-07 00:25:00|11283.6|11281.6|11283.2|11281.2|11285.5|11283.5|11278|11276|432
1602030600000|2020-10-07 00:30:00|11283.1|11281.1|11278.9|11276.9|11284|11282|11276.2|11274.2|226
1602030900000|2020-10-07 00:35:00|11278.7|11276.7|11274.4|11272.4|11278.7|11276.7|11270.5|11268.5|554
1602031200000|2020-10-07 00:40:00|11274.5|11272.5|11280.1|11278.1|11282.9|11280.9|11274.5|11272.5|378
1602031500000|2020-10-07 00:45:00|11279.9|11277.9|11275.7|11273.7|11280.7|11278.7|11272.6|11270.6|226
1602031800000|2020-10-07 00:50:00|11275.9|11273.9|11276.6|11274.6|11280.6|11278.6|11274.2|11272.2|154
1602032100000|2020-10-07 00:55:00|11276.5|11274.5|11279|11277|11282.6|11280.6|11275.6|11273.6|138
1602032400000|2020-10-07 01:00:00|11278.9|11276.9|11268.6|11266.6|11278.9|11276.9|11261.7|11259.7|843
1602032700000|2020-10-07 01:05:00|11268.7|11266.7|11269|11267|11273.5|11271.5|11268.7|11266.7|206
1602033000000|2020-10-07 01:10:00|11269.1|11267.1|11271.5|11269.5|11276.4|11274.4|11268.9|11266.9|215
1602033300000|2020-10-07 01:15:00|11271.6|11269.6|11284.2|11282.2|11285.6|11283.6|11271.6|11269.6|464
1602033600000|2020-10-07 01:20:00|11285|11283|11280.5|11278.5|11285.7|11283.7|11278.9|11276.9|504
1602033900000|2020-10-07 01:25:00|11280.6|11278.6|11273.5|11271.5|11281.9|11279.9|11271|11269|727
1602034200000|2020-10-07 01:30:00|11273.6|11271.6|11269.6|11267.6|11273.6|11271.6|11263.9|11261.9|612
1602034500000|2020-10-07 01:35:00|11269.5|11267.5|11270.1|11268.1|11274.5|11272.5|11266.7|11264.7|443
1602034800000|2020-10-07 01:40:00|11270|11268|11270.2|11268.2|11273.4|11271.4|11267.4|11265.4|173
1602035100000|2020-10-07 01:45:00|11270.1|11268.1|11276.6|11274.6|11277.6|11275.6|11270.1|11268.1|573
1602035400000|2020-10-07 01:50:00|11276.7|11274.7|11279|11277|11279.5|11277.5|11274.1|11272.1|614
1602035700000|2020-10-07 01:55:00|11279.1|11277.1|11297.6|11295.6|11303|11301|11279.1|11277.1|2001
1602036000000|2020-10-07 02:00:00|11297.2|11295.2|11309.4|11307.4|11313.2|11311.2|11297.2|11295.2|1514
1602036300000|2020-10-07 02:05:00|11309.5|11307.5|11304.9|11302.9|11310|11308|11303.5|11301.5|734
1602036600000|2020-10-07 02:10:00|11305|11303|11300.5|11298.5|11306.1|11304.1|11299.7|11297.7|751
1602036900000|2020-10-07 02:15:00|11300.7|11298.7|11310.7|11308.7|11318.2|11316.2|11299.5|11297.5|1530
1602037200000|2020-10-07 02:20:00|11310.9|11308.9|11293.5|11291.5|11311|11309|11291|11289|1265
1602037500000|2020-10-07 02:25:00|11292.7|11290.7|11294.4|11292.4|11298.2|11296.2|11290|11288|383
1602037800000|2020-10-07 02:30:00|11293.6|11291.6|11287.9|11285.9|11297.2|11295.2|11285|11283|467
1602038100000|2020-10-07 02:35:00|11288.1|11286.1|11293.7|11291.7|11295.2|11293.2|11285.9|11283.9|347
1602038400000|2020-10-07 02:40:00|11294|11292|11279.9|11277.9|11294.7|11292.7|11275.7|11273.7|715
1602038700000|2020-10-07 02:45:00|11279.7|11277.7|11291.4|11289.4|11292|11290|11277.5|11275.5|477
1602039000000|2020-10-07 02:50:00|11291.7|11289.7|11291.7|11289.7|11296.2|11294.2|11289.7|11287.7|345
1602039300000|2020-10-07 02:55:00|11291.5|11289.5|11290.2|11288.2|11298.5|11296.5|11290.1|11288.1|329
1602039600000|2020-10-07 03:00:00|11291|11289|11298.2|11296.2|11302.7|11300.7|11291|11289|423
1602039900000|2020-10-07 03:05:00|11298.1|11296.1|11300.1|11298.1|11302.6|11300.6|11297.4|11295.4|196
1602040200000|2020-10-07 03:10:00|11300.2|11298.2|11299.1|11297.1|11302.7|11300.7|11296.5|11294.5|273
1602040500000|2020-10-07 03:15:00|11299.2|11297.2|11295.5|11293.5|11301.6|11299.6|11291.2|11289.2|478
1602040800000|2020-10-07 03:20:00|11295.6|11293.6|11293.1|11291.1|11298.1|11296.1|11284|11282|1099
1602041100000|2020-10-07 03:25:00|11293|11291|11300.7|11298.7|11302.9|11300.9|11292.6|11290.6|671
1602041400000|2020-10-07 03:30:00|11300.9|11298.9|11301.1|11299.1|11304.1|11302.1|11299.5|11297.5|535
1602041700000|2020-10-07 03:35:00|11301|11299|11297.1|11295.1|11301|11299|11295.7|11293.7|155
1602042000000|2020-10-07 03:40:00|11297.2|11295.2|11302.9|11300.9|11303.4|11301.4|11297.2|11295.2|185
1602042300000|2020-10-07 03:45:00|11303|11301|11309.9|11307.9|11313.4|11311.4|11298.4|11296.4|414
1602042600000|2020-10-07 03:50:00|11310.2|11308.2|11307|11305|11311.6|11309.6|11304.9|11302.9|262
1602042900000|2020-10-07 03:55:00|11307.1|11305.1|11304.9|11302.9|11307.7|11305.7|11304.1|11302.1|129
1602043200000|2020-10-07 04:00:00|11304.7|11302.7|11305.5|11303.5|11308.9|11306.9|11304.7|11302.7|97
1602043500000|2020-10-07 04:05:00|11305.6|11303.6|11304.6|11302.6|11307.6|11305.6|11304|11302|132
1602043800000|2020-10-07 04:10:00|11304.4|11302.4|11306|11304|11306.4|11304.4|11303.1|11301.1|87
1602044100000|2020-10-07 04:15:00|11306.1|11304.1|11308.4|11306.4|11311.6|11309.6|11304|11302|305
1602044400000|2020-10-07 04:20:00|11307.9|11305.9|11310.6|11308.6|11311.5|11309.5|11307.6|11305.6|192
1602044700000|2020-10-07 04:25:00|11310.7|11308.7|11308|11306|11311.2|11309.2|11305.5|11303.5|174
1602045000000|2020-10-07 04:30:00|11307.9|11305.9|11300.5|11298.5|11308|11306|11298|11296|481
1602045300000|2020-10-07 04:35:00|11300.4|11298.4|11302.1|11300.1|11306.2|11304.2|11300|11298|137
1602045600000|2020-10-07 04:40:00|11302.4|11300.4|11305.7|11303.7|11307.9|11305.9|11302.4|11300.4|229
1602045900000|2020-10-07 04:45:00|11305.6|11303.6|11305.4|11303.4|11308.9|11306.9|11305|11303|178
1602046200000|2020-10-07 04:50:00|11304|11302|11306.4|11304.4|11307.7|11305.7|11304|11302|192
1602046500000|2020-10-07 04:55:00|11306.2|11304.2|11306.5|11304.5|11307.9|11305.9|11304.6|11302.6|355
1602046800000|2020-10-07 05:00:00|11306.4|11304.4|11304.4|11302.4|11307.9|11305.9|11301.9|11299.9|182
1602047100000|2020-10-07 05:05:00|11304.5|11302.5|11308.1|11306.1|11310.4|11308.4|11304.4|11302.4|354
1602047400000|2020-10-07 05:10:00|11308|11306|11310.2|11308.2|11310.6|11308.6|11306.2|11304.2|266
1602047700000|2020-10-07 05:15:00|11310.4|11308.4|11309.9|11307.9|11312.7|11310.7|11306|11304|289
1602048000000|2020-10-07 05:20:00|11309.7|11307.7|11301.5|11299.5|11309.7|11307.7|11301.1|11299.1|321
1602048300000|2020-10-07 05:25:00|11302|11300|11309.5|11307.5|11309.6|11307.6|11298.4|11296.4|705
1602048600000|2020-10-07 05:30:00|11309.6|11307.6|11310.7|11308.7|11311.7|11309.7|11304.2|11302.2|842
1602048900000|2020-10-07 05:35:00|11311.2|11309.2|11329.1|11327.1|11329.4|11327.4|11309.6|11307.6|1698
1602049200000|2020-10-07 05:40:00|11329|11327|11342.7|11340.7|11348.7|11346.7|11328.7|11326.7|1901
1602049500000|2020-10-07 05:45:00|11343|11341|11340.7|11338.7|11344.5|11342.5|11337.7|11335.7|519
1602049800000|2020-10-07 05:50:00|11340.6|11338.6|11338|11336|11342.5|11340.5|11337|11335|462
1602050100000|2020-10-07 05:55:00|11338.7|11336.7|11333.2|11331.2|11338.7|11336.7|11331.2|11329.2|580
1602050400000|2020-10-07 06:00:00|11334.2|11332.2|11333.4|11331.4|11337.1|11335.1|11329.2|11327.2|618
1602050700000|2020-10-07 06:05:00|11334.4|11332.4|11331.7|11329.7|11340.7|11338.7|11330.2|11328.2|1103
1602051000000|2020-10-07 06:10:00|11331.4|11329.4|11334.4|11332.4|11337.5|11335.5|11330.4|11328.4|375
1602051300000|2020-10-07 06:15:00|11334.2|11332.2|11340.7|11338.7|11345|11343|11331.6|11329.6|479
1602051600000|2020-10-07 06:20:00|11340.6|11338.6|11335|11333|11342.2|11340.2|11332.6|11330.6|323
1602051900000|2020-10-07 06:25:00|11334.6|11332.6|11334.9|11332.9|11339.1|11337.1|11329.1|11327.1|694
1602052200000|2020-10-07 06:30:00|11335|11333|11340.1|11338.1|11340.6|11338.6|11334.9|11332.9|269
1602052500000|2020-10-07 06:35:00|11339.9|11337.9|11344|11342|11344|11342|11334.7|11332.7|1011
1602052800000|2020-10-07 06:40:00|11343.9|11341.9|11339.9|11337.9|11347.2|11345.2|11339.2|11337.2|434
1602053100000|2020-10-07 06:45:00|11339.1|11337.1|11337.7|11335.7|11342.6|11340.6|11334.2|11332.2|452
1602053400000|2020-10-07 06:50:00|11337.5|11335.5|11339.9|11337.9|11342.7|11340.7|11337.4|11335.4|146
1602053700000|2020-10-07 06:55:00|11339.2|11337.2|11345.4|11343.4|11345.7|11343.7|11338.1|11336.1|351
1602054000000|2020-10-07 07:00:00|11346.1|11344.1|11343.2|11341.2|11351.7|11349.7|11340.9|11338.9|1085
1602054300000|2020-10-07 07:05:00|11342.9|11340.9|11361.2|11359.2|11361.4|11359.4|11340.4|11338.4|1412
1602054600000|2020-10-07 07:10:00|11361.4|11359.4|11365.6|11363.6|11376|11374|11354.2|11352.2|1646
1602054900000|2020-10-07 07:15:00|11365.2|11363.2|11362.6|11360.6|11372.5|11370.5|11361.7|11359.7|842
1602055200000|2020-10-07 07:20:00|11363.2|11361.2|11361.1|11359.1|11366.4|11364.4|11358.5|11356.5|656
1602055500000|2020-10-07 07:25:00|11361|11359|11365|11363|11367.2|11365.2|11358.5|11356.5|665
1602055800000|2020-10-07 07:30:00|11365.1|11363.1|11364.7|11362.7|11371.6|11369.6|11362.6|11360.6|681
1602056100000|2020-10-07 07:35:00|11364.6|11362.6|11360.5|11358.5|11367.6|11365.6|11359.7|11357.7|501
1602056400000|2020-10-07 07:40:00|11360.1|11358.1|11359.5|11357.5|11362.9|11360.9|11358.9|11356.9|320
1602056700000|2020-10-07 07:45:00|11359.6|11357.6|11365.9|11363.9|11365.9|11363.9|11356.1|11354.1|585
1602057000000|2020-10-07 07:50:00|11366.5|11364.5|11366.4|11364.4|11367.2|11365.2|11363.4|11361.4|353
1602057300000|2020-10-07 07:55:00|11366.1|11364.1|11367.9|11365.9|11371.9|11369.9|11364.4|11362.4|505
1602057600000|2020-10-07 08:00:00|11369|11367|11367.4|11365.4|11371.2|11369.2|11365.5|11363.5|299
1602057900000|2020-10-07 08:05:00|11367.6|11365.6|11360.9|11358.9|11370.6|11368.6|11358.5|11356.5|578
1602058200000|2020-10-07 08:10:00|11360.6|11358.6|11357|11355|11361.9|11359.9|11352|11350|860
1602058500000|2020-10-07 08:15:00|11356.9|11354.9|11359|11357|11360|11358|11352.1|11350.1|635
1602058800000|2020-10-07 08:20:00|11359.5|11357.5|11360.5|11358.5|11362.6|11360.6|11353.1|11351.1|475
1602059100000|2020-10-07 08:25:00|11360|11358|11350.6|11348.6|11360|11358|11350.5|11348.5|520
1602059400000|2020-10-07 08:30:00|11350.7|11348.7|11353|11351|11355.5|11353.5|11346.9|11344.9|633
1602059700000|2020-10-07 08:35:00|11353.5|11351.5|11352.9|11350.9|11358.9|11356.9|11349.9|11347.9|740
1602060000000|2020-10-07 08:40:00|11352.7|11350.7|11345.6|11343.6|11357.5|11355.5|11338.6|11336.6|956
1602060300000|2020-10-07 08:45:00|11345.9|11343.9|11345.7|11343.7|11351.2|11349.2|11338.5|11336.5|592
1602060600000|2020-10-07 08:50:00|11346.1|11344.1|11347|11345|11352.1|11350.1|11344.2|11342.2|290
1602060900000|2020-10-07 08:55:00|11347.4|11345.4|11348.4|11346.4|11350.6|11348.6|11346.2|11344.2|159
1602061200000|2020-10-07 09:00:00|11348|11346|11349.1|11347.1|11351.5|11349.5|11345.5|11343.5|213
1602061500000|2020-10-07 09:05:00|11349.5|11347.5|11347.7|11345.7|11350.5|11348.5|11341.5|11339.5|503
1602061800000|2020-10-07 09:10:00|11347.6|11345.6|11352.4|11350.4|11355.1|11353.1|11344.5|11342.5|642
1602062100000|2020-10-07 09:15:00|11352.6|11350.6|11356.6|11354.6|11360.2|11358.2|11351.5|11349.5|387
1602062400000|2020-10-07 09:20:00|11356.9|11354.9|11353.7|11351.7|11359.2|11357.2|11353.7|11351.7|211
1602062700000|2020-10-07 09:25:00|11353.9|11351.9|11356.1|11354.1|11356.7|11354.7|11349.5|11347.5|494
1602063000000|2020-10-07 09:30:00|11356.2|11354.2|11357.1|11355.1|11361.4|11359.4|11355|11353|267
1602063300000|2020-10-07 09:35:00|11356.6|11354.6|11361.6|11359.6|11365.4|11363.4|11356.6|11354.6|305
1602063600000|2020-10-07 09:40:00|11361.5|11359.5|11362.7|11360.7|11364.5|11362.5|11360.4|11358.4|185
1602063900000|2020-10-07 09:45:00|11362.9|11360.9|11349.7|11347.7|11363|11361|11347.2|11345.2|619
1602064200000|2020-10-07 09:50:00|11349.9|11347.9|11349.4|11347.4|11353.9|11351.9|11348.4|11346.4|350
1602064500000|2020-10-07 09:55:00|11349.1|11347.1|11334.9|11332.9|11350.5|11348.5|11334.6|11332.6|940
1602064800000|2020-10-07 10:00:00|11334.7|11332.7|11335.7|11333.7|11340.1|11338.1|11330.7|11328.7|878
1602065100000|2020-10-07 10:05:00|11335.6|11333.6|11342.7|11340.7|11343.1|11341.1|11335.5|11333.5|554
1602065400000|2020-10-07 10:10:00|11342.4|11340.4|11344|11342|11346.2|11344.2|11334.4|11332.4|557
1602065700000|2020-10-07 10:15:00|11343.7|11341.7|11338.9|11336.9|11344.7|11342.7|11337.1|11335.1|238
1602066000000|2020-10-07 10:20:00|11338.7|11336.7|11346|11344|11346.2|11344.2|11332.1|11330.1|568
1602066300000|2020-10-07 10:25:00|11345.6|11343.6|11338.4|11336.4|11345.9|11343.9|11334|11332|286
1602066600000|2020-10-07 10:30:00|11338.5|11336.5|11340.9|11338.9|11342.9|11340.9|11336.1|11334.1|308
1602066900000|2020-10-07 10:35:00|11341.2|11339.2|11337.9|11335.9|11341.9|11339.9|11334.2|11332.2|278
1602067200000|2020-10-07 10:40:00|11338.2|11336.2|11328.4|11326.4|11339.2|11337.2|11325.2|11323.2|618
1602067500000|2020-10-07 10:45:00|11328.2|11326.2|11333.1|11331.1|11334.5|11332.5|11326.6|11324.6|350
1602067800000|2020-10-07 10:50:00|11333|11331|11345.1|11343.1|11345.7|11343.7|11332.1|11330.1|674
1602068100000|2020-10-07 10:55:00|11345.5|11343.5|11351.6|11349.6|11357.4|11355.4|11343.1|11341.1|918
1602068400000|2020-10-07 11:00:00|11350.2|11348.2|11351.5|11349.5|11355|11353|11347|11345|796
1602068700000|2020-10-07 11:05:00|11351.6|11349.6|11357.2|11355.2|11361.2|11359.2|11351.6|11349.6|677
1602069000000|2020-10-07 11:10:00|11357.4|11355.4|11351.7|11349.7|11360|11358|11350.1|11348.1|649
1602069300000|2020-10-07 11:15:00|11351.9|11349.9|11350.1|11348.1|11353.4|11351.4|11346.6|11344.6|465
1602069600000|2020-10-07 11:20:00|11350|11348|11352.2|11350.2|11355.1|11353.1|11349.5|11347.5|303
1602069900000|2020-10-07 11:25:00|11351.9|11349.9|11354.2|11352.2|11356|11354|11348.6|11346.6|333
1602070200000|2020-10-07 11:30:00|11354|11352|11350.4|11348.4|11356.1|11354.1|11349.2|11347.2|301
1602070500000|2020-10-07 11:35:00|11350.5|11348.5|11359.1|11357.1|11359.2|11357.2|11350|11348|518
1602070800000|2020-10-07 11:40:00|11359.2|11357.2|11362.9|11360.9|11363.9|11361.9|11358.7|11356.7|477
1602071100000|2020-10-07 11:45:00|11363.1|11361.1|11370.1|11368.1|11372.9|11370.9|11363|11361|707
1602071400000|2020-10-07 11:50:00|11369.9|11367.9|11367.9|11365.9|11370.2|11368.2|11364.5|11362.5|528
1602071700000|2020-10-07 11:55:00|11367.7|11365.7|11376.9|11374.9|11380.5|11378.5|11367.1|11365.1|1005
1602072000000|2020-10-07 12:00:00|11376.7|11374.7|11377.5|11375.5|11380.1|11378.1|11370.4|11368.4|1008
1602072300000|2020-10-07 12:05:00|11377.7|11375.7|11386.2|11384.2|11387.7|11385.7|11376.4|11374.4|1521
1602072600000|2020-10-07 12:10:00|11386.4|11384.4|11384.5|11382.5|11392.4|11390.4|11382.9|11380.9|1347
1602072900000|2020-10-07 12:15:00|11384.4|11382.4|11390.6|11388.6|11396.1|11394.1|11383.7|11381.7|1354
1602073200000|2020-10-07 12:20:00|11390.5|11388.5|11386.9|11384.9|11391.5|11389.5|11385.2|11383.2|750
1602073500000|2020-10-07 12:25:00|11386.7|11384.7|11382|11380|11388|11386|11378.7|11376.7|1011
1602073800000|2020-10-07 12:30:00|11382.1|11380.1|11384|11382|11386.2|11384.2|11379|11377|1974
1602074100000|2020-10-07 12:35:00|11383.5|11381.5|11390.5|11388.5|11391.5|11389.5|11382|11380|789
1602074400000|2020-10-07 12:40:00|11390.2|11388.2|11396.5|11394.5|11397.1|11395.1|11388.2|11386.2|925
1602074700000|2020-10-07 12:45:00|11397|11395|11395.4|11393.4|11403.6|11401.6|11391|11389|2136
1602075000000|2020-10-07 12:50:00|11394.7|11392.7|11397.6|11395.6|11398.7|11396.7|11389.1|11387.1|1543
1602075300000|2020-10-07 12:55:00|11397.9|11395.9|11391.7|11389.7|11407.1|11405.1|11391.7|11389.7|2013
1602075600000|2020-10-07 13:00:00|11391.2|11389.2|11387.7|11385.7|11396.9|11394.9|11386.2|11384.2|1631
1602075900000|2020-10-07 13:05:00|11388.5|11386.5|11397.5|11395.5|11399.1|11397.1|11388.5|11386.5|1336
1602076200000|2020-10-07 13:10:00|11397.7|11395.7|11399.4|11397.4|11401.2|11399.2|11395.5|11393.5|1665
1602076500000|2020-10-07 13:15:00|11399.5|11397.5|11402.7|11400.7|11406.7|11404.7|11393.5|11391.5|1374
1602076800000|2020-10-07 13:20:00|11402.6|11400.6|11408|11406|11413.1|11411.1|11400.6|11398.6|1994
1602077100000|2020-10-07 13:25:00|11408.1|11406.1|11403.4|11401.4|11411.5|11409.5|11401.9|11399.9|1441
1602077400000|2020-10-07 13:30:00|11402.9|11401.9|11437.6|11436.6|11445.4|11444.4|11402.9|11401.9|13007
1602077700000|2020-10-07 13:35:00|11436.9|11435.9|11425.7|11424.7|11448.9|11447.9|11425.6|11424.6|7601
1602078000000|2020-10-07 13:40:00|11426.1|11425.1|11442.9|11441.9|11450.9|11449.9|11426.1|11425.1|7176
1602078300000|2020-10-07 13:45:00|11442.4|11441.4|11442|11441|11450.1|11449.1|11429.9|11428.9|5358
1602078600000|2020-10-07 13:50:00|11442.5|11441.5|11448.1|11447.1|11448.7|11447.7|11435.7|11434.7|6011
1602078900000|2020-10-07 13:55:00|11448.4|11447.4|11428.1|11427.1|11455|11454|11425.6|11424.6|7246
1602079200000|2020-10-07 14:00:00|11428.2|11427.2|11415.2|11414.2|11433.9|11432.9|11404.1|11403.1|7940
1602079500000|2020-10-07 14:05:00|11414.9|11413.9|11429.4|11428.4|11431.9|11430.9|11409|11408|6120
1602079800000|2020-10-07 14:10:00|11428.6|11427.6|11395.1|11394.1|11429.8|11428.8|11389.3|11388.3|7976
1602080100000|2020-10-07 14:15:00|11395.7|11394.7|11404.1|11403.1|11407.3|11406.3|11385.6|11384.6|6011
1602080400000|2020-10-07 14:20:00|11404.3|11403.3|11398.2|11397.2|11421.2|11420.2|11390|11389|7146
1602080700000|2020-10-07 14:25:00|11398.1|11397.1|11392.6|11391.6|11404.8|11403.8|11387.8|11386.8|4934
1602081000000|2020-10-07 14:30:00|11393.1|11392.1|11404.6|11403.6|11418.8|11417.8|11383|11382|8212
1602081300000|2020-10-07 14:35:00|11403.6|11402.6|11388.6|11387.6|11404.2|11403.2|11383.6|11382.6|5666
1602081600000|2020-10-07 14:40:00|11388.3|11387.3|11408.3|11407.3|11409.1|11408.1|11380|11379|5605
1602081900000|2020-10-07 14:45:00|11408.1|11407.1|11412.2|11411.2|11415.8|11414.8|11395|11394|4423
1602082200000|2020-10-07 14:50:00|11412.3|11411.3|11425.1|11424.1|11428.8|11427.8|11411.8|11410.8|3784
1602082500000|2020-10-07 14:55:00|11425.3|11424.3|11431.6|11430.6|11437.6|11436.6|11423.3|11422.3|4752
1602082800000|2020-10-07 15:00:00|11431.7|11430.7|11438.5|11437.5|11441.1|11440.1|11427.1|11426.1|3775
1602083100000|2020-10-07 15:05:00|11438.3|11437.3|11444.1|11443.1|11451.7|11450.7|11438.3|11437.3|3949
1602083400000|2020-10-07 15:10:00|11444.8|11443.8|11439.2|11438.2|11450.1|11449.1|11436.6|11435.6|3069
1602083700000|2020-10-07 15:15:00|11439.1|11438.1|11436.3|11435.3|11443.3|11442.3|11430.2|11429.2|3605
1602084000000|2020-10-07 15:20:00|11436.6|11435.6|11442.8|11441.8|11442.8|11441.8|11430.1|11429.1|2839
1602084300000|2020-10-07 15:25:00|11442.6|11441.6|11444.5|11443.5|11448.8|11447.8|11432.2|11431.2|3444
1602084600000|2020-10-07 15:30:00|11444.8|11443.8|11454.7|11453.7|11457.8|11456.8|11444.5|11443.5|4234
1602084900000|2020-10-07 15:35:00|11453.8|11452.8|11450.1|11449.1|11455.6|11454.6|11446.1|11445.1|2897
1602085200000|2020-10-07 15:40:00|11450.3|11449.3|11448.6|11447.6|11460.7|11459.7|11446.1|11445.1|3359
1602085500000|2020-10-07 15:45:00|11448.8|11447.8|11453.6|11452.6|11455.7|11454.7|11448.6|11447.6|1944
1602085800000|2020-10-07 15:50:00|11453.8|11452.8|11443.1|11442.1|11457.6|11456.6|11440.6|11439.6|2769
1602086100000|2020-10-07 15:55:00|11443.8|11442.8|11445.3|11444.3|11450.6|11449.6|11443|11442|3389
1602086400000|2020-10-07 16:00:00|11445.6|11444.6|11448.3|11447.3|11458.5|11457.5|11444.3|11443.3|2726
1602086700000|2020-10-07 16:05:00|11447.6|11446.6|11452.5|11451.5|11456.3|11455.3|11445.6|11444.6|4217
1602087000000|2020-10-07 16:10:00|11452.3|11451.3|11465.1|11464.1|11467.5|11466.5|11451.1|11450.1|2714
1602087300000|2020-10-07 16:15:00|11464.8|11463.8|11458.1|11457.1|11467.3|11466.3|11454.3|11453.3|2940
1602087600000|2020-10-07 16:20:00|11458.2|11457.2|11463.1|11462.1|11464.5|11463.5|11457.8|11456.8|1567
1602087900000|2020-10-07 16:25:00|11463.2|11462.2|11433.3|11432.3|11468.8|11467.8|11411.8|11410.8|9387
1602088200000|2020-10-07 16:30:00|11433.2|11432.2|11453.8|11452.8|11459|11458|11432.5|11431.5|5003
1602088500000|2020-10-07 16:35:00|11453.7|11452.7|11453.1|11452.1|11458.3|11457.3|11445.1|11444.1|2705
1602088800000|2020-10-07 16:40:00|11452.2|11451.2|11455.8|11454.8|11458.6|11457.6|11452|11451|2321
1602089100000|2020-10-07 16:45:00|11456.3|11455.3|11460.1|11459.1|11461.2|11460.2|11447|11446|3369
1602089400000|2020-10-07 16:50:00|11460.3|11459.3|11456|11455|11464|11463|11452|11451|1797
1602089700000|2020-10-07 16:55:00|11456.5|11455.5|11471.8|11470.8|11474.8|11473.8|11455.5|11454.5|2775
1602090000000|2020-10-07 17:00:00|11472|11471|11482.1|11481.1|11483.2|11482.2|11472|11471|4614
1602090300000|2020-10-07 17:05:00|11482.5|11481.5|11478.8|11477.8|11484.5|11483.5|11476.2|11475.2|2710
1602090600000|2020-10-07 17:10:00|11478.3|11477.3|11480|11479|11485.5|11484.5|11474.2|11473.2|2228
1602090900000|2020-10-07 17:15:00|11480.1|11479.1|11486.7|11485.7|11488.8|11487.8|11477.2|11476.2|2121
1602091200000|2020-10-07 17:20:00|11486.2|11485.2|11491.8|11490.8|11492.7|11491.7|11479.3|11478.3|2336
1602091500000|2020-10-07 17:25:00|11491.7|11490.7|11484.7|11483.7|11492.6|11491.6|11483.7|11482.7|1597
1602091800000|2020-10-07 17:30:00|11485.1|11484.1|11486|11485|11490.7|11489.7|11484.5|11483.5|2098
1602092100000|2020-10-07 17:35:00|11485.8|11484.8|11493.2|11492.2|11494|11493|11485.8|11484.8|1725
1602092400000|2020-10-07 17:40:00|11492.7|11491.7|11507.2|11506.2|11508|11507|11491.8|11490.8|3811
1602092700000|2020-10-07 17:45:00|11508.3|11507.3|11511.5|11510.5|11513.7|11512.7|11502.7|11501.7|4104
1602093000000|2020-10-07 17:50:00|11512.5|11511.5|11511.5|11510.5|11514|11513|11506|11505|2155
1602093300000|2020-10-07 17:55:00|11511.3|11510.3|11494.2|11493.2|11511.6|11510.6|11490.8|11489.8|2911
1602093600000|2020-10-07 18:00:00|11494.1|11493.1|11498.7|11497.7|11509.5|11508.5|11494.1|11493.1|3191
1602093900000|2020-10-07 18:05:00|11498.8|11497.8|11490|11489|11499.7|11498.7|11480.7|11479.7|4049
1602094200000|2020-10-07 18:10:00|11490.5|11489.5|11492.7|11491.7|11495.7|11494.7|11485|11484|2418
1602094500000|2020-10-07 18:15:00|11493.2|11492.2|11507|11506|11507.2|11506.2|11488|11487|3356
1602094800000|2020-10-07 18:20:00|11507.1|11506.1|11515.3|11514.3|11518.1|11517.1|11502.5|11501.5|4099
1602095100000|2020-10-07 18:25:00|11515.2|11514.2|11511.5|11510.5|11518.2|11517.2|11509.1|11508.1|2264
1602095400000|2020-10-07 18:30:00|11511.7|11510.7|11510.2|11509.2|11516|11515|11507.2|11506.2|2117
1602095700000|2020-10-07 18:35:00|11510.1|11509.1|11506.7|11505.7|11512.5|11511.5|11503.5|11502.5|3415
1602096000000|2020-10-07 18:40:00|11507.7|11506.7|11496|11495|11509|11508|11484.8|11483.8|3935
1602096300000|2020-10-07 18:45:00|11496.6|11495.6|11503.3|11502.3|11507.3|11506.3|11495.5|11494.5|2197
1602096600000|2020-10-07 18:50:00|11503|11502|11508.6|11507.6|11510.2|11509.2|11501.6|11500.6|3874
1602096900000|2020-10-07 18:55:00|11508.7|11507.7|11509.1|11508.1|11514.6|11513.6|11507.5|11506.5|1812
1602097200000|2020-10-07 19:00:00|11509|11508|11511.2|11510.2|11514.2|11513.2|11506.5|11505.5|2097
1602097500000|2020-10-07 19:05:00|11512|11511|11516.5|11515.5|11519|11518|11509.5|11508.5|3722
1602097800000|2020-10-07 19:10:00|11516.6|11515.6|11513.7|11512.7|11521.6|11520.6|11512.7|11511.7|2600
1602098100000|2020-10-07 19:15:00|11514|11513|11510.2|11509.2|11516.6|11515.6|11504.5|11503.5|2140
1602098400000|2020-10-07 19:20:00|11509.5|11508.5|11508.9|11507.9|11514.7|11513.7|11504.9|11503.9|1729
1602098700000|2020-10-07 19:25:00|11509|11508|11504|11503|11512.7|11511.7|11497.4|11496.4|2665
1602099000000|2020-10-07 19:30:00|11505.5|11504.5|11494|11493|11511.7|11510.7|11492.7|11491.7|3783
1602099300000|2020-10-07 19:35:00|11493.7|11492.7|11500.5|11499.5|11502.2|11501.2|11491.4|11490.4|2836
1602099600000|2020-10-07 19:40:00|11500.4|11499.4|11503|11502|11508|11507|11498.6|11497.6|2228
1602099900000|2020-10-07 19:45:00|11502.5|11501.5|11505.2|11504.2|11505.9|11504.9|11496|11495|2669
1602100200000|2020-10-07 19:50:00|11509.7|11508.7|11518.2|11517.2|11520.1|11519.1|11497|11496|4691
1602100500000|2020-10-07 19:55:00|11518.1|11517.1|11495.5|11494.5|11518.2|11517.2|11494.6|11493.6|8906
1602100800000|2020-10-07 20:00:00|11495.3|11494.3|11495.2|11493.2|11499.3|11497.3|11483.1|11481.1|4255
1602101100000|2020-10-07 20:05:00|11495.1|11493.1|11487.2|11485.2|11495.6|11493.6|11485.3|11483.3|1871
1602101400000|2020-10-07 20:10:00|11488|11486|11490.6|11485.6|11490.8|11488.8|11474.8|11472.8|2423
1602101700000|2020-10-07 20:15:00|11490.5|11485.5|11491.2|11486.2|11491.5|11486.5|11487.8|11482.8|0
1602102000000|2020-10-07 20:20:00|11491.3|11486.3|11491|11486|11491.7|11486.7|11490.6|11485.6|0
1602102300000|2020-10-07 20:25:00|11490.7|11485.7|11491.9|11486.9|11492.9|11487.9|11490.5|11485.5|0
1602102600000|2020-10-07 20:30:00|11492.6|11490.6|11496.3|11494.3|11499.3|11497.3|11489.8|11487.8|513
1602102900000|2020-10-07 20:35:00|11496.6|11494.6|11494.8|11492.8|11496.6|11494.6|11492.6|11490.6|197
1602103200000|2020-10-07 20:40:00|11494.1|11492.1|11489.6|11487.6|11494.8|11492.8|11488.3|11486.3|350
1602103500000|2020-10-07 20:45:00|11489.8|11487.8|11496.6|11494.6|11497.8|11495.8|11487.8|11485.8|430
1602103800000|2020-10-07 20:50:00|11496.1|11494.1|11488.1|11486.1|11496.6|11494.6|11487.6|11485.6|286
1602104100000|2020-10-07 20:55:00|11487.8|11485.8|11491|11486|11491|11488.1|11486.1|11484.1|313
1602104400000|2020-10-07 21:00:00|11491.2|11486.2|11491|11486|11491.2|11486.2|11490.1|11485.1|0
1602104700000|2020-10-07 21:05:00|11491.1|11486.1|11492.7|11487.7|11492.9|11487.9|11490.6|11485.6|0
1602105000000|2020-10-07 21:10:00|11492.9|11487.9|11492.7|11487.7|11493.4|11488.4|11492.2|11487.2|0
1602105300000|2020-10-07 21:15:00|11492.8|11487.8|11492.2|11487.2|11493.1|11488.1|11491.5|11486.5|0
1602105600000|2020-10-07 21:20:00|11492.4|11487.4|11492|11487|11492.8|11487.8|11491.8|11486.8|0
1602105900000|2020-10-07 21:25:00|11492.2|11487.2|11492.8|11487.8|11492.8|11487.8|11491.7|11486.7|0
1602106200000|2020-10-07 21:30:00|11493.7|11488.7|11493.5|11488.5|11493.7|11488.7|11492.8|11487.8|0
1602106500000|2020-10-07 21:35:00|11493.6|11488.6|11493.6|11488.6|11493.8|11488.8|11493.5|11488.5|0
1602106800000|2020-10-07 21:40:00|11493.3|11488.3|11492.5|11487.5|11493.3|11488.3|11491.4|11486.4|0
1602107100000|2020-10-07 21:45:00|11492.4|11487.4|11492.6|11487.6|11492.6|11487.6|11492.3|11487.3|0
1602107400000|2020-10-07 21:50:00|11493.3|11488.3|11494.2|11489.2|11495.6|11490.6|11493.3|11488.3|0
1602107700000|2020-10-07 21:55:00|11493.7|11488.7|11492.9|11487.9|11493.7|11488.7|11492.9|11487.9|0
1602108000000|2020-10-07 22:00:00|11488.8|11486.8|11498.3|11496.3|11498.7|11496.7|11486.6|11484.6|583
1602108300000|2020-10-07 22:05:00|11499|11497|11496.2|11494.2|11500.2|11498.2|11495.3|11493.3|244
1602108600000|2020-10-07 22:10:00|11497.3|11495.3|11501.7|11499.7|11501.7|11499.7|11494.1|11492.1|231
1602108900000|2020-10-07 22:15:00|11501.8|11499.8|11499.5|11497.5|11503.5|11501.5|11497|11495|249
1602109200000|2020-10-07 22:20:00|11499.1|11497.1|11508.8|11506.8|11511|11509|11498.6|11496.6|667
1602109500000|2020-10-07 22:25:00|11508.7|11506.7|11504.2|11502.2|11508.7|11506.7|11503|11501|628
1602109800000|2020-10-07 22:30:00|11503.7|11501.7|11507.1|11505.1|11508.8|11506.8|11503.6|11501.6|327
1602110100000|2020-10-07 22:35:00|11507|11505|11509.8|11507.8|11510.3|11508.3|11505.2|11503.2|488
1602110400000|2020-10-07 22:40:00|11509.5|11507.5|11505.6|11503.6|11509.8|11507.8|11504.7|11502.7|242
1602110700000|2020-10-07 22:45:00|11505.7|11503.7|11510.2|11508.2|11514.5|11512.5|11505.1|11503.1|661
1602111000000|2020-10-07 22:50:00|11510.8|11508.8|11511.6|11509.6|11512.1|11510.1|11506.6|11504.6|386
1602111300000|2020-10-07 22:55:00|11511.5|11509.5|11504.1|11502.1|11511.6|11509.6|11504.1|11502.1|466
1602111600000|2020-10-07 23:00:00|11503.7|11501.7|11505.1|11503.1|11506.5|11504.5|11503.3|11501.3|114
1602111900000|2020-10-07 23:05:00|11505|11503|11506|11504|11506.2|11504.2|11503.8|11501.8|135
1602112200000|2020-10-07 23:10:00|11506.2|11504.2|11500.3|11498.3|11506.2|11504.2|11499.8|11497.8|516
1602112500000|2020-10-07 23:15:00|11500.2|11498.2|11501.7|11499.7|11502|11500|11500.1|11498.1|113
1602112800000|2020-10-07 23:20:00|11501.8|11499.8|11503.6|11501.6|11505|11503|11501.5|11499.5|104
1602113100000|2020-10-07 23:25:00|11503.7|11501.7|11501.1|11499.1|11504|11502|11499.7|11497.7|162
1602113400000|2020-10-07 23:30:00|11500.6|11498.6|11507|11505|11507.2|11505.2|11497.5|11495.5|308
1602113700000|2020-10-07 23:35:00|11507.1|11505.1|11516.7|11514.7|11518.5|11516.5|11507.1|11505.1|1162
1602114000000|2020-10-07 23:40:00|11517.2|11515.2|11516.3|11514.3|11519.3|11517.3|11514.6|11512.6|468
1602114300000|2020-10-07 23:45:00|11516.2|11514.2|11516.5|11514.5|11518.2|11516.2|11515.6|11513.6|213
1602114600000|2020-10-07 23:50:00|11516.3|11514.3|11517.7|11515.7|11519|11517|11516.1|11514.1|276
1602114900000|2020-10-07 23:55:00|11517.6|11515.6|11516.5|11514.5|11519.6|11517.6|11516.3|11514.3|283
1602115200000|2020-10-08 00:00:00|11517|11515|11508.5|11506.5|11518.3|11516.3|11507.8|11505.8|515
1602115500000|2020-10-08 00:05:00|11508|11506|11502.8|11500.8|11508.5|11506.5|11500.2|11498.2|665
1602115800000|2020-10-08 00:10:00|11501.8|11499.8|11506.8|11504.8|11506.8|11504.8|11497.5|11495.5|537
1602116100000|2020-10-08 00:15:00|11507|11505|11505.5|11503.5|11507.3|11505.3|11501.1|11499.1|314
1602116400000|2020-10-08 00:20:00|11505.6|11503.6|11506.8|11504.8|11508.7|11506.7|11504|11502|254
1602116700000|2020-10-08 00:25:00|11507.2|11505.2|11512.5|11510.5|11513.8|11511.8|11504.1|11502.1|322
1602117000000|2020-10-08 00:30:00|11512.3|11510.3|11514.5|11512.5|11514.6|11512.6|11510.2|11508.2|171
1602117300000|2020-10-08 00:35:00|11514.3|11512.3|11511.7|11509.7|11514.5|11512.5|11511.2|11509.2|188
1602117600000|2020-10-08 00:40:00|11511.6|11509.6|11510.3|11508.3|11511.7|11509.7|11507.7|11505.7|240
1602117900000|2020-10-08 00:45:00|11510|11508|11512.1|11510.1|11514.5|11512.5|11507.5|11505.5|275
1602118200000|2020-10-08 00:50:00|11511.7|11509.7|11511.5|11509.5|11513.8|11511.8|11509.7|11507.7|172
1602118500000|2020-10-08 00:55:00|11511.1|11509.1|11504.3|11502.3|11511.3|11509.3|11499.5|11497.5|533
1602118800000|2020-10-08 01:00:00|11504.2|11502.2|11503.3|11501.3|11507.6|11505.6|11499.6|11497.6|276
1602119100000|2020-10-08 01:05:00|11503|11501|11508.6|11506.6|11510.2|11508.2|11502.6|11500.6|201
1602119400000|2020-10-08 01:10:00|11508.7|11506.7|11507.5|11505.5|11511.2|11509.2|11503|11501|370
1602119700000|2020-10-08 01:15:00|11507.1|11505.1|11504.1|11502.1|11507.3|11505.3|11498.2|11496.2|574
1602120000000|2020-10-08 01:20:00|11504|11502|11499.3|11497.3|11510|11508|11498.7|11496.7|460
1602120300000|2020-10-08 01:25:00|11499.5|11497.5|11501|11499|11501|11499|11493.7|11491.7|426
1602120600000|2020-10-08 01:30:00|11501.2|11499.2|11497.1|11495.1|11501.2|11499.2|11489.5|11487.5|522
1602120900000|2020-10-08 01:35:00|11497.2|11495.2|11501.8|11499.8|11504.8|11502.8|11496.6|11494.6|307
1602121200000|2020-10-08 01:40:00|11501.3|11499.3|11500.6|11498.6|11502.7|11500.7|11495.6|11493.6|194
1602121500000|2020-10-08 01:45:00|11500.3|11498.3|11500.3|11498.3|11503.1|11501.1|11497.6|11495.6|138
1602121800000|2020-10-08 01:50:00|11500.2|11498.2|11508.1|11506.1|11510.8|11508.8|11499.2|11497.2|316
1602122100000|2020-10-08 01:55:00|11508|11506|11528.3|11526.3|11534.7|11532.7|11506.8|11504.8|1999
1602122400000|2020-10-08 02:00:00|11528.6|11526.6|11527.8|11525.8|11534.1|11532.1|11525.8|11523.8|484
1602122700000|2020-10-08 02:05:00|11527.7|11525.7|11526.3|11524.3|11528.5|11526.5|11521.7|11519.7|447
1602123000000|2020-10-08 02:10:00|11526.6|11524.6|11523.3|11521.3|11527.2|11525.2|11518.8|11516.8|423
1602123300000|2020-10-08 02:15:00|11523.2|11521.2|11521|11519|11524.2|11522.2|11519.7|11517.7|221
1602123600000|2020-10-08 02:20:00|11520.8|11518.8|11524.7|11522.7|11525.3|11523.3|11518.2|11516.2|327
1602123900000|2020-10-08 02:25:00|11525|11523|11514.5|11512.5|11525|11523|11508|11506|803
1602124200000|2020-10-08 02:30:00|11512.6|11510.6|11522.3|11520.3|11524|11522|11511.6|11509.6|893
1602124500000|2020-10-08 02:35:00|11522.5|11520.5|11523.6|11521.6|11524.6|11522.6|11521.2|11519.2|380
1602124800000|2020-10-08 02:40:00|11523.3|11521.3|11527.2|11525.2|11528.2|11526.2|11521.2|11519.2|429
1602125100000|2020-10-08 02:45:00|11526.7|11524.7|11526.3|11524.3|11536.5|11534.5|11525.2|11523.2|655
1602125400000|2020-10-08 02:50:00|11526.5|11524.5|11528.7|11526.7|11528.7|11526.7|11521.7|11519.7|402
1602125700000|2020-10-08 02:55:00|11528.6|11526.6|11527.7|11525.7|11529.5|11527.5|11524.8|11522.8|412
1602126000000|2020-10-08 03:00:00|11527.6|11525.6|11528|11526|11533.8|11531.8|11526.8|11524.8|369
1602126300000|2020-10-08 03:05:00|11527.6|11525.6|11529.6|11527.6|11530.3|11528.3|11527.2|11525.2|198
1602126600000|2020-10-08 03:10:00|11529.2|11527.2|11527.2|11525.2|11530.1|11528.1|11527.2|11525.2|118
1602126900000|2020-10-08 03:15:00|11527|11525|11524.7|11522.7|11528.5|11526.5|11524.2|11522.2|438
1602127200000|2020-10-08 03:20:00|11524.6|11522.6|11523.2|11521.2|11525.2|11523.2|11520.5|11518.5|328
1602127500000|2020-10-08 03:25:00|11523.3|11521.3|11522.3|11520.3|11524.7|11522.7|11522|11520|97
1602127800000|2020-10-08 03:30:00|11522.6|11520.6|11520.3|11518.3|11523|11521|11519.7|11517.7|171
1602128100000|2020-10-08 03:35:00|11520.5|11518.5|11522.8|11520.8|11525.7|11523.7|11519.8|11517.8|231
1602128400000|2020-10-08 03:40:00|11522.7|11520.7|11526|11524|11527|11525|11522.1|11520.1|178
1602128700000|2020-10-08 03:45:00|11526.3|11524.3|11527.1|11525.1|11528.1|11526.1|11524.2|11522.2|538
1602129000000|2020-10-08 03:50:00|11527.2|11525.2|11522.3|11520.3|11527.3|11525.3|11522.1|11520.1|603
1602129300000|2020-10-08 03:55:00|11522|11520|11520.3|11518.3|11522|11520|11517.5|11515.5|282
1602129600000|2020-10-08 04:00:00|11520.6|11518.6|11522.5|11520.5|11524|11522|11520.2|11518.2|159
1602129900000|2020-10-08 04:05:00|11522.2|11520.2|11522.1|11520.1|11522.8|11520.8|11519|11517|152
1602130200000|2020-10-08 04:10:00|11522|11520|11518.8|11516.8|11522.7|11520.7|11517|11515|194
1602130500000|2020-10-08 04:15:00|11519|11517|11514.8|11512.8|11519|11517|11510.3|11508.3|387
1602130800000|2020-10-08 04:20:00|11514.7|11512.7|11514.7|11512.7|11517.1|11515.1|11514.2|11512.2|130
1602131100000|2020-10-08 04:25:00|11514.8|11512.8|11515.7|11513.7|11516.6|11514.6|11513.7|11511.7|123
1602131400000|2020-10-08 04:30:00|11515.6|11513.6|11518.7|11516.7|11518.7|11516.7|11513.6|11511.6|182
1602131700000|2020-10-08 04:35:00|11518.6|11516.6|11520.3|11518.3|11520.7|11518.7|11518.1|11516.1|319
1602132000000|2020-10-08 04:40:00|11520.2|11518.2|11520|11518|11521.7|11519.7|11518.5|11516.5|147
1602132300000|2020-10-08 04:45:00|11519.8|11517.8|11519.2|11517.2|11520.5|11518.5|11516.7|11514.7|127
1602132600000|2020-10-08 04:50:00|11519.1|11517.1|11521.5|11519.5|11523.2|11521.2|11516.7|11514.7|153
1602132900000|2020-10-08 04:55:00|11521|11519|11524.1|11522.1|11524.1|11522.1|11520.1|11518.1|100
1602133200000|2020-10-08 05:00:00|11524|11522|11523.7|11521.7|11525|11523|11521.8|11519.8|166
1602133500000|2020-10-08 05:05:00|11524|11522|11522.5|11520.5|11525.1|11523.1|11521.6|11519.6|196
1602133800000|2020-10-08 05:10:00|11522.6|11520.6|11524.7|11522.7|11528.8|11526.8|11521.7|11519.7|391
1602134100000|2020-10-08 05:15:00|11524.8|11522.8|11525.3|11523.3|11526.1|11524.1|11519.2|11517.2|350
1602134400000|2020-10-08 05:20:00|11525.2|11523.2|11525.2|11523.2|11527.6|11525.6|11520.7|11518.7|234
1602134700000|2020-10-08 05:25:00|11524.7|11522.7|11520.1|11518.1|11525.5|11523.5|11518.3|11516.3|160
1602135000000|2020-10-08 05:30:00|11519.8|11517.8|11518.1|11516.1|11522.1|11520.1|11516.8|11514.8|325
1602135300000|2020-10-08 05:35:00|11518.2|11516.2|11522|11520|11523.6|11521.6|11518.2|11516.2|263
1602135600000|2020-10-08 05:40:00|11521.8|11519.8|11520.6|11518.6|11523.5|11521.5|11520|11518|99
1602135900000|2020-10-08 05:45:00|11521.1|11519.1|11517.1|11515.1|11521.7|11519.7|11516|11514|185
1602136200000|2020-10-08 05:50:00|11517.2|11515.2|11520.5|11518.5|11522.2|11520.2|11517|11515|110
1602136500000|2020-10-08 05:55:00|11521|11519|11523.7|11521.7|11524.5|11522.5|11519.7|11517.7|154
1602136800000|2020-10-08 06:00:00|11523.8|11521.8|11553.3|11551.3|11560.8|11558.8|11523.7|11521.7|2196
1602137100000|2020-10-08 06:05:00|11553|11551|11550.6|11548.6|11555.6|11553.6|11549.2|11547.2|659
1602137400000|2020-10-08 06:10:00|11550.5|11548.5|11553.7|11551.7|11558.7|11556.7|11550.3|11548.3|527
1602137700000|2020-10-08 06:15:00|11553.8|11551.8|11555|11553|11558.1|11556.1|11551.8|11549.8|233
1602138000000|2020-10-08 06:20:00|11554.7|11552.7|11550.2|11548.2|11557.3|11555.3|11550.2|11548.2|192
1602138300000|2020-10-08 06:25:00|11550.1|11548.1|11554.7|11552.7|11556.3|11554.3|11549.6|11547.6|305
1602138600000|2020-10-08 06:30:00|11555|11553|11558.3|11556.3|11562.2|11560.2|11551.6|11549.6|390
1602138900000|2020-10-08 06:35:00|11557.7|11555.7|11570.6|11568.6|11574.3|11572.3|11557.3|11555.3|850
1602139200000|2020-10-08 06:40:00|11570.7|11568.7|11579|11577|11581.2|11579.2|11570.5|11568.5|886
1602139500000|2020-10-08 06:45:00|11579.1|11577.1|11578.1|11576.1|11583.3|11581.3|11577.3|11575.3|456
1602139800000|2020-10-08 06:50:00|11578.2|11576.2|11582.8|11580.8|11586.7|11584.7|11575.8|11573.8|555
1602140100000|2020-10-08 06:55:00|11583|11581|11578.6|11576.6|11584.5|11582.5|11574.5|11572.5|372
1602140400000|2020-10-08 07:00:00|11578.3|11576.3|11580.6|11578.6|11587.6|11585.6|11576.5|11574.5|803
1602140700000|2020-10-08 07:05:00|11580.5|11578.5|11581.3|11579.3|11586|11584|11576|11574|695
1602141000000|2020-10-08 07:10:00|11581.6|11579.6|11577.2|11575.2|11582.3|11580.3|11577|11575|423
1602141300000|2020-10-08 07:15:00|11577.7|11575.7|11581.3|11579.3|11583|11581|11577.7|11575.7|335
1602141600000|2020-10-08 07:20:00|11581.2|11579.2|11581.7|11579.7|11585.3|11583.3|11579.2|11577.2|320
1602141900000|2020-10-08 07:25:00|11582.2|11580.2|11578.1|11576.1|11584.6|11582.6|11577.6|11575.6|385
1602142200000|2020-10-08 07:30:00|11578|11576|11577|11575|11580.7|11578.7|11575.5|11573.5|391
1602142500000|2020-10-08 07:35:00|11576.7|11574.7|11574.1|11572.1|11581.6|11579.6|11572.7|11570.7|419
1602142800000|2020-10-08 07:40:00|11574.3|11572.3|11570.5|11568.5|11576.6|11574.6|11569|11567|506
1602143100000|2020-10-08 07:45:00|11570.3|11568.3|11569.3|11567.3|11571.1|11569.1|11566.5|11564.5|286
1602143400000|2020-10-08 07:50:00|11569.7|11567.7|11565.7|11563.7|11570|11568|11563.2|11561.2|620
1602143700000|2020-10-08 07:55:00|11565.3|11563.3|11568|11566|11569.8|11567.8|11563.6|11561.6|842
1602144000000|2020-10-08 08:00:00|11568.2|11566.2|11570.7|11568.7|11573.1|11571.1|11566|11564|595
1602144300000|2020-10-08 08:05:00|11570.6|11568.6|11568.5|11566.5|11573|11571|11566.6|11564.6|366
1602144600000|2020-10-08 08:10:00|11568.3|11566.3|11560.2|11558.2|11568.3|11566.3|11558.3|11556.3|627
1602144900000|2020-10-08 08:15:00|11560|11558|11557.7|11555.7|11565.2|11563.2|11556.5|11554.5|1134
1602145200000|2020-10-08 08:20:00|11558.1|11556.1|11555|11553|11561.1|11559.1|11551.7|11549.7|693
1602145500000|2020-10-08 08:25:00|11554.8|11552.8|11544.1|11542.1|11555|11553|11540.8|11538.8|1115
1602145800000|2020-10-08 08:30:00|11543.8|11541.8|11545.3|11543.3|11549|11547|11542.5|11540.5|430
1602146100000|2020-10-08 08:35:00|11545.1|11543.1|11550.7|11548.7|11551.2|11549.2|11541.7|11539.7|719
1602146400000|2020-10-08 08:40:00|11550.8|11548.8|11552.3|11550.3|11555|11553|11546.7|11544.7|479
1602146700000|2020-10-08 08:45:00|11552.2|11550.2|11556|11554|11556.6|11554.6|11550|11548|353
1602147000000|2020-10-08 08:50:00|11555.7|11553.7|11554.5|11552.5|11555.8|11553.8|11553|11551|222
1602147300000|2020-10-08 08:55:00|11554.6|11552.6|11560.2|11558.2|11563.2|11561.2|11554.1|11552.1|502
1602147600000|2020-10-08 09:00:00|11560.5|11558.5|11559.8|11557.8|11563.1|11561.1|11555.7|11553.7|440
1602147900000|2020-10-08 09:05:00|11560.2|11558.2|11564.3|11562.3|11564.7|11562.7|11559.2|11557.2|379
1602148200000|2020-10-08 09:10:00|11564.7|11562.7|11567.5|11565.5|11568.1|11566.1|11563.1|11561.1|372
1602148500000|2020-10-08 09:15:00|11567.2|11565.2|11569.7|11567.7|11570|11568|11565.7|11563.7|572
1602148800000|2020-10-08 09:20:00|11570.2|11568.2|11571.7|11569.7|11576.6|11574.6|11568.6|11566.6|726
1602149100000|2020-10-08 09:25:00|11571.6|11569.6|11569.1|11567.1|11572.6|11570.6|11567.1|11565.1|475
1602149400000|2020-10-08 09:30:00|11568.2|11566.2|11561.5|11559.5|11569.2|11567.2|11560.7|11558.7|454
1602149700000|2020-10-08 09:35:00|11561.7|11559.7|11556.5|11554.5|11564|11562|11556.2|11554.2|449
1602150000000|2020-10-08 09:40:00|11556.3|11554.3|11558.5|11556.5|11560.1|11558.1|11554.6|11552.6|405
1602150300000|2020-10-08 09:45:00|11559.2|11557.2|11562.8|11560.8|11566.7|11564.7|11559.1|11557.1|382
1602150600000|2020-10-08 09:50:00|11562.7|11560.7|11554.7|11552.7|11562.7|11560.7|11548.2|11546.2|489
1602150900000|2020-10-08 09:55:00|11554.8|11552.8|11555.1|11553.1|11557.3|11555.3|11552|11550|252
1602151200000|2020-10-08 10:00:00|11555|11553|11561.2|11559.2|11561.6|11559.6|11547.5|11545.5|490
1602151500000|2020-10-08 10:05:00|11561.1|11559.1|11559.5|11557.5|11562|11560|11557.7|11555.7|268
1602151800000|2020-10-08 10:10:00|11559.3|11557.3|11553|11551|11561|11559|11552.3|11550.3|496
1602152100000|2020-10-08 10:15:00|11553.5|11551.5|11551|11549|11553.7|11551.7|11549.2|11547.2|319
1602152400000|2020-10-08 10:20:00|11550.2|11548.2|11550.6|11548.6|11551.8|11549.8|11544.2|11542.2|462
1602152700000|2020-10-08 10:25:00|11550.3|11548.3|11554.5|11552.5|11556.2|11554.2|11550.3|11548.3|253
1602153000000|2020-10-08 10:30:00|11554.2|11552.2|11561|11559|11562.2|11560.2|11553|11551|420
1602153300000|2020-10-08 10:35:00|11561.2|11559.2|11553.7|11551.7|11563.5|11561.5|11552.2|11550.2|496
1602153600000|2020-10-08 10:40:00|11554.2|11552.2|11555|11553|11557|11555|11552.5|11550.5|251
1602153900000|2020-10-08 10:45:00|11555.1|11553.1|11552.7|11550.7|11574.8|11572.8|11547.8|11545.8|1663
1602154200000|2020-10-08 10:50:00|11552.6|11550.6|11545.3|11543.3|11556.3|11554.3|11544.8|11542.8|496
1602154500000|2020-10-08 10:55:00|11545.2|11543.2|11544.5|11542.5|11549.2|11547.2|11541.5|11539.5|579
1602154800000|2020-10-08 11:00:00|11543.5|11541.5|11548.2|11546.2|11550.5|11548.5|11541|11539|795
1602155100000|2020-10-08 11:05:00|11548.1|11546.1|11549.6|11547.6|11550.7|11548.7|11547.2|11545.2|258
1602155400000|2020-10-08 11:10:00|11550|11548|11552.2|11550.2|11555.1|11553.1|11547.5|11545.5|405
1602155700000|2020-10-08 11:15:00|11552|11550|11550.7|11548.7|11553.3|11551.3|11546|11544|425
1602156000000|2020-10-08 11:20:00|11550.6|11548.6|11551.3|11549.3|11554|11552|11549.5|11547.5|300
1602156300000|2020-10-08 11:25:00|11551.6|11549.6|11554.1|11552.1|11555|11553|11548.3|11546.3|428
1602156600000|2020-10-08 11:30:00|11554|11552|11544.5|11542.5|11559.7|11557.7|11544.3|11542.3|1138
1602156900000|2020-10-08 11:35:00|11544.6|11542.6|11552.7|11550.7|11553.7|11551.7|11543.6|11541.6|373
1602157200000|2020-10-08 11:40:00|11552.8|11550.8|11555.3|11553.3|11556.7|11554.7|11548.1|11546.1|314
1602157500000|2020-10-08 11:45:00|11555.5|11553.5|11572|11570|11572.6|11570.6|11552.6|11550.6|1537
1602157800000|2020-10-08 11:50:00|11571.8|11569.8|11569.8|11567.8|11573.5|11571.5|11565.8|11563.8|631
1602158100000|2020-10-08 11:55:00|11570|11568|11568.2|11566.2|11573.5|11571.5|11567.5|11565.5|498
1602158400000|2020-10-08 12:00:00|11568.6|11566.6|11563.7|11561.7|11569.3|11567.3|11562.5|11560.5|832
1602158700000|2020-10-08 12:05:00|11563.8|11561.8|11570|11568|11572.8|11570.8|11562.8|11560.8|789
1602159000000|2020-10-08 12:10:00|11569.7|11567.7|11580.2|11578.2|11594|11592|11566.8|11564.8|3363
1602159300000|2020-10-08 12:15:00|11579.8|11577.8|11579.1|11577.1|11587.1|11585.1|11574|11572|1824
1602159600000|2020-10-08 12:20:00|11579.2|11577.2|11576.1|11574.1|11580.1|11578.1|11575.3|11573.3|973
1602159900000|2020-10-08 12:25:00|11576|11574|11578.2|11576.2|11581.6|11579.6|11574.8|11572.8|550
1602160200000|2020-10-08 12:30:00|11577.5|11575.5|11568.7|11566.7|11578.1|11576.1|11560|11558|3438
1602160500000|2020-10-08 12:35:00|11569.1|11567.1|11568.5|11566.5|11573.7|11571.7|11566.6|11564.6|4115
1602160800000|2020-10-08 12:40:00|11568.3|11566.3|11576.8|11574.8|11579.7|11577.7|11567.8|11565.8|1960
1602161100000|2020-10-08 12:45:00|11576.6|11574.6|11581|11579|11582.3|11580.3|11573.8|11571.8|766
1602161400000|2020-10-08 12:50:00|11580.1|11578.1|11579.8|11577.8|11581.5|11579.5|11577|11575|436
1602161700000|2020-10-08 12:55:00|11580|11578|11579.3|11577.3|11582|11580|11578.3|11576.3|405
1602162000000|2020-10-08 13:00:00|11579.1|11577.1|11582.2|11580.2|11589.1|11587.1|11578.8|11576.8|3438
1602162300000|2020-10-08 13:05:00|11582|11580|11581.1|11579.1|11584.7|11582.7|11577.8|11575.8|1041
1602162600000|2020-10-08 13:10:00|11581.3|11579.3|11583.8|11581.8|11586.8|11584.8|11581.1|11579.1|805
1602162900000|2020-10-08 13:15:00|11584|11582|11583.2|11581.2|11588.8|11586.8|11581.6|11579.6|776
1602163200000|2020-10-08 13:20:00|11583.6|11581.6|11581|11579|11584.2|11582.2|11580.1|11578.1|550
1602163500000|2020-10-08 13:25:00|11580.7|11578.7|11586.8|11584.8|11591.3|11589.3|11580.1|11578.1|1547
1602163800000|2020-10-08 13:30:00|11586.3|11585.3|11566.2|11565.2|11591.3|11590.3|11564.3|11563.3|11929
1602164100000|2020-10-08 13:35:00|11566.5|11565.5|11563.6|11562.6|11568.1|11567.1|11555.1|11554.1|7414
1602164400000|2020-10-08 13:40:00|11564.1|11563.1|11548|11547|11572.8|11571.8|11543.8|11542.8|7659
1602164700000|2020-10-08 13:45:00|11547.8|11546.8|11528.1|11527.1|11558.8|11557.8|11527.6|11526.6|8871
1602165000000|2020-10-08 13:50:00|11528|11527|11550.8|11549.8|11557.5|11556.5|11527.6|11526.6|6879
1602165300000|2020-10-08 13:55:00|11550.6|11549.6|11557.6|11556.6|11561.8|11560.8|11545.6|11544.6|5015
1602165600000|2020-10-08 14:00:00|11557.8|11556.8|11539.8|11538.8|11565.6|11564.6|11525.1|11524.1|8936
1602165900000|2020-10-08 14:05:00|11539.3|11538.3|11541.3|11540.3|11548.1|11547.1|11533.6|11532.6|5374
1602166200000|2020-10-08 14:10:00|11541.8|11540.8|11544.6|11543.6|11556.3|11555.3|11538.3|11537.3|5384
1602166500000|2020-10-08 14:15:00|11543.8|11542.8|11527.3|11526.3|11550.3|11549.3|11521.8|11520.8|6258
1602166800000|2020-10-08 14:20:00|11527.5|11526.5|11527.7|11526.7|11540.4|11539.4|11521.7|11520.7|6497
1602167100000|2020-10-08 14:25:00|11528|11527|11521.2|11520.2|11529.4|11528.4|11505.4|11504.4|7231
1602167400000|2020-10-08 14:30:00|11521.4|11520.4|11542.9|11541.9|11544.2|11543.2|11521.2|11520.2|5326
1602167700000|2020-10-08 14:35:00|11543.4|11542.4|11547.7|11546.7|11547.7|11546.7|11538.2|11537.2|3961
1602168000000|2020-10-08 14:40:00|11547.2|11546.2|11542.2|11541.2|11551.4|11550.4|11539.2|11538.2|3778
1602168300000|2020-10-08 14:45:00|11542|11541|11531.5|11530.5|11548.5|11547.5|11529.3|11528.3|4268
1602168600000|2020-10-08 14:50:00|11531.9|11530.9|11521.9|11520.9|11547.9|11546.9|11518.9|11517.9|5728
1602168900000|2020-10-08 14:55:00|11521.7|11520.7|11530.9|11529.9|11535.2|11534.2|11519.7|11518.7|3783
1602169200000|2020-10-08 15:00:00|11530.2|11529.2|11546.8|11545.8|11549.2|11548.2|11523.5|11522.5|4920
1602169500000|2020-10-08 15:05:00|11546.7|11545.7|11555.4|11554.4|11560.7|11559.7|11546.4|11545.4|4692
1602169800000|2020-10-08 15:10:00|11555.7|11554.7|11566.7|11565.7|11569|11568|11553.9|11552.9|3506
1602170100000|2020-10-08 15:15:00|11566.9|11565.9|11560.7|11559.7|11570|11569|11559.7|11558.7|3229
1602170400000|2020-10-08 15:20:00|11561|11560|11555.7|11554.7|11567.9|11566.9|11543.9|11542.9|6575
1602170700000|2020-10-08 15:25:00|11555.4|11554.4|11543.7|11542.7|11557.4|11556.4|11539.4|11538.4|5915
1602171000000|2020-10-08 15:30:00|11543.9|11542.9|11521.8|11520.8|11549.2|11548.2|11513.5|11512.5|6612
1602171300000|2020-10-08 15:35:00|11522.4|11521.4|11548.4|11547.4|11552.9|11551.9|11518.9|11517.9|6337
1602171600000|2020-10-08 15:40:00|11548.2|11547.2|11549.9|11548.9|11555.7|11554.7|11544.5|11543.5|3441
1602171900000|2020-10-08 15:45:00|11549.2|11548.2|11549.4|11548.4|11552.4|11551.4|11542.5|11541.5|3026
1602172200000|2020-10-08 15:50:00|11549.2|11548.2|11532.2|11531.2|11550.2|11549.2|11530.9|11529.9|3031
1602172500000|2020-10-08 15:55:00|11531.7|11530.7|11541.4|11540.4|11550.2|11549.2|11531.7|11530.7|3100
1602172800000|2020-10-08 16:00:00|11541.9|11540.9|11555.9|11554.9|11558.5|11557.5|11541.9|11540.9|3634
1602173100000|2020-10-08 16:05:00|11555.8|11554.8|11570.9|11569.9|11574.7|11573.7|11555.7|11554.7|4786
1602173400000|2020-10-08 16:10:00|11571.2|11570.2|11570.2|11569.2|11571.7|11570.7|11564.9|11563.9|2531
1602173700000|2020-10-08 16:15:00|11570.3|11569.3|11564.2|11563.2|11570.7|11569.7|11557.2|11556.2|2584
1602174000000|2020-10-08 16:20:00|11564.7|11563.7|11571.2|11570.2|11571.7|11570.7|11557.3|11556.3|2379
1602174300000|2020-10-08 16:25:00|11571.7|11570.7|11563.8|11562.8|11573|11572|11562.2|11561.2|2557
1602174600000|2020-10-08 16:30:00|11564.2|11563.2|11570.7|11569.7|11574|11573|11562.9|11561.9|2245
1602174900000|2020-10-08 16:35:00|11570.9|11569.9|11570.7|11569.7|11572.2|11571.2|11565.5|11564.5|1475
1602175200000|2020-10-08 16:40:00|11570.8|11569.8|11567.8|11566.8|11573.9|11572.9|11564.7|11563.7|2365
1602175500000|2020-10-08 16:45:00|11568.1|11567.1|11573.2|11572.2|11577.6|11576.6|11565.1|11564.1|3239
1602175800000|2020-10-08 16:50:00|11573.1|11572.1|11569.7|11568.7|11574.6|11573.6|11567.9|11566.9|2701
1602176100000|2020-10-08 16:55:00|11569.9|11568.9|11564.1|11563.1|11572.4|11571.4|11555.1|11554.1|3998
1602176400000|2020-10-08 17:00:00|11564.4|11563.4|11551.9|11550.9|11567.2|11566.2|11549.9|11548.9|2452
1602176700000|2020-10-08 17:05:00|11551.7|11550.7|11553.7|11552.7|11557.9|11556.9|11550.4|11549.4|1630
1602177000000|2020-10-08 17:10:00|11553.4|11552.4|11553.1|11552.1|11555.6|11554.6|11546.4|11545.4|1808
1602177300000|2020-10-08 17:15:00|11553.2|11552.2|11543.1|11542.1|11553.4|11552.4|11541.4|11540.4|1884
1602177600000|2020-10-08 17:20:00|11543|11542|11533.1|11532.1|11546.9|11545.9|11533.1|11532.1|2132
1602177900000|2020-10-08 17:25:00|11533|11532|11537.2|11536.2|11542|11541|11532.9|11531.9|2346
1602178200000|2020-10-08 17:30:00|11537.1|11536.1|11534.1|11533.1|11544.5|11543.5|11533.1|11532.1|2240
1602178500000|2020-10-08 17:35:00|11534.4|11533.4|11536|11535|11541.6|11540.6|11533.1|11532.1|1896
1602178800000|2020-10-08 17:40:00|11536.1|11535.1|11539.6|11538.6|11541.1|11540.1|11529.6|11528.6|2639
1602179100000|2020-10-08 17:45:00|11539.1|11538.1|11536.4|11535.4|11539.1|11538.1|11527.9|11526.9|2676
1602179400000|2020-10-08 17:50:00|11536.2|11535.2|11537.4|11536.4|11543.5|11542.5|11534.1|11533.1|1947
1602179700000|2020-10-08 17:55:00|11537.2|11536.2|11521.2|11520.2|11538|11537|11521.2|11520.2|2532
1602180000000|2020-10-08 18:00:00|11521.1|11520.1|11522.4|11521.4|11525.1|11524.1|11516|11515|3166
1602180300000|2020-10-08 18:05:00|11522.5|11521.5|11538.6|11537.6|11538.9|11537.9|11519.6|11518.6|2694
1602180600000|2020-10-08 18:10:00|11538.4|11537.4|11535.4|11534.4|11539.5|11538.5|11533.6|11532.6|1718
1602180900000|2020-10-08 18:15:00|11535.6|11534.6|11540.6|11539.6|11543.2|11542.2|11534.2|11533.2|1763
1602181200000|2020-10-08 18:20:00|11540.7|11539.7|11546.6|11545.6|11549.4|11548.4|11536.9|11535.9|1947
1602181500000|2020-10-08 18:25:00|11546.5|11545.5|11544.1|11543.1|11547.4|11546.4|11540.7|11539.7|1388
1602181800000|2020-10-08 18:30:00|11544.2|11543.2|11549.6|11548.6|11554|11553|11540.9|11539.9|2297
1602182100000|2020-10-08 18:35:00|11549.9|11548.9|11553.2|11552.2|11553.9|11552.9|11542.6|11541.6|1805
1602182400000|2020-10-08 18:40:00|11552.4|11551.4|11554.9|11553.9|11556.6|11555.6|11548.6|11547.6|1771
1602182700000|2020-10-08 18:45:00|11554.7|11553.7|11555.4|11554.4|11558.5|11557.5|11548.1|11547.1|4180
1602183000000|2020-10-08 18:50:00|11555.1|11554.1|11548.5|11547.5|11556|11555|11547|11546|3678
1602183300000|2020-10-08 18:55:00|11548.6|11547.6|11548.9|11547.9|11551.4|11550.4|11543.5|11542.5|1929
1602183600000|2020-10-08 19:00:00|11548.6|11547.6|11534.1|11533.1|11551.9|11550.9|11527.5|11526.5|3804
1602183900000|2020-10-08 19:05:00|11534|11533|11532.5|11531.5|11539.7|11538.7|11529.2|11528.2|2070
1602184200000|2020-10-08 19:10:00|11532.6|11531.6|11542.4|11541.4|11548.9|11547.9|11531.7|11530.7|2614
1602184500000|2020-10-08 19:15:00|11542.1|11541.1|11534|11533|11543.6|11542.6|11528.9|11527.9|2490
1602184800000|2020-10-08 19:20:00|11534.4|11533.4|11541|11540|11545.7|11544.7|11528.8|11527.8|2618
1602185100000|2020-10-08 19:25:00|11541.2|11540.2|11546|11545|11549|11548|11538.3|11537.3|1779
1602185400000|2020-10-08 19:30:00|11545.9|11544.9|11544.4|11543.4|11547.9|11546.9|11542.9|11541.9|2035
1602185700000|2020-10-08 19:35:00|11544.5|11543.5|11545.8|11544.8|11548.3|11547.3|11537.4|11536.4|2428
1602186000000|2020-10-08 19:40:00|11545.5|11544.5|11544|11543|11548.3|11547.3|11538.3|11537.3|1920
1602186300000|2020-10-08 19:45:00|11544.2|11543.2|11543|11542|11547|11546|11538|11537|1746
1602186600000|2020-10-08 19:50:00|11542.3|11541.3|11546.8|11545.8|11547.9|11546.9|11536.5|11535.5|3816
1602186900000|2020-10-08 19:55:00|11547.3|11546.3|11551.8|11550.8|11555.2|11554.2|11544.3|11543.3|6614
1602187200000|2020-10-08 20:00:00|11552.3|11550.3|11555|11553|11558.3|11556.3|11543.8|11541.8|3275
1602187500000|2020-10-08 20:05:00|11555.2|11553.2|11553.5|11551.5|11558.5|11556.5|11552.5|11550.5|1507
1602187800000|2020-10-08 20:10:00|11553.8|11551.8|11557|11552|11557|11555|11547.5|11545.5|1516
1602188100000|2020-10-08 20:15:00|11556.9|11551.9|11554.6|11549.6|11558.2|11553.2|11553.9|11548.9|1
1602188400000|2020-10-08 20:20:00|11554.5|11549.5|11557.5|11552.5|11557.7|11552.7|11554.2|11549.2|0
1602188700000|2020-10-08 20:25:00|11557.6|11552.6|11556.4|11551.4|11558.4|11553.4|11556.1|11551.1|0
1602189000000|2020-10-08 20:30:00|11555|11553|11557.3|11555.3|11559|11557|11552|11550|396
1602189300000|2020-10-08 20:35:00|11557.5|11555.5|11559|11557|11560.5|11558.5|11556|11554|280
1602189600000|2020-10-08 20:40:00|11558.8|11556.8|11570.3|11568.3|11573.8|11571.8|11557|11555|794
1602189900000|2020-10-08 20:45:00|11569.5|11567.5|11581|11579|11584.5|11582.5|11569.5|11567.5|815
1602190200000|2020-10-08 20:50:00|11580.8|11578.8|11574.5|11572.5|11581.3|11579.3|11573|11571|430
1602190500000|2020-10-08 20:55:00|11573.8|11571.8|11575.9|11570.9|11576.8|11574.8|11570.5|11568.5|419
1602190800000|2020-10-08 21:00:00|11575.3|11570.3|11575.4|11570.4|11575.9|11570.9|11572.7|11567.7|0
1602191100000|2020-10-08 21:05:00|11575.5|11570.5|11573.4|11568.4|11575.5|11570.5|11572.5|11567.5|0
1602191400000|2020-10-08 21:10:00|11573.2|11568.2|11573|11568|11573.2|11568.2|11571.6|11566.6|0
1602191700000|2020-10-08 21:15:00|11572.9|11567.9|11571.1|11566.1|11573.4|11568.4|11570.9|11565.9|0
1602192000000|2020-10-08 21:20:00|11570.9|11565.9|11568|11563|11571.3|11566.3|11567.9|11562.9|0
1602192300000|2020-10-08 21:25:00|11568.2|11563.2|11570.5|11565.5|11570.6|11565.6|11568.2|11563.2|0
1602192600000|2020-10-08 21:30:00|11570.6|11565.6|11572.3|11567.3|11572.3|11567.3|11570|11565|0
1602192900000|2020-10-08 21:35:00|11572.4|11567.4|11574.9|11569.9|11575|11570|11571.5|11566.5|0
1602193200000|2020-10-08 21:40:00|11575|11570|11574.9|11569.9|11575.1|11570.1|11574.4|11569.4|0
1602193500000|2020-10-08 21:45:00|11574.6|11569.6|11574.3|11569.3|11574.6|11569.6|11573.1|11568.1|0
1602193800000|2020-10-08 21:50:00|11574|11569|11574.3|11569.3|11574.5|11569.5|11573.6|11568.6|0
1602194100000|2020-10-08 21:55:00|11574.1|11569.1|11574.2|11569.2|11574.4|11569.4|11574.1|11569.1|0
1602194400000|2020-10-08 22:00:00|11579.8|11577.8|11593.7|11591.7|11597.3|11595.3|11574.7|11572.7|1568
1602194700000|2020-10-08 22:05:00|11593|11591|11587.8|11585.8|11593.3|11591.3|11587.8|11585.8|352
1602195000000|2020-10-08 22:10:00|11587.9|11585.9|11592.2|11590.2|11594.2|11592.2|11586.9|11584.9|380
1602195300000|2020-10-08 22:15:00|11591.5|11589.5|11594|11592|11598.9|11596.9|11589|11587|703
1602195600000|2020-10-08 22:20:00|11593.7|11591.7|11593.3|11591.3|11595.9|11593.9|11589.7|11587.7|410
1602195900000|2020-10-08 22:25:00|11593.2|11591.2|11595.8|11593.8|11595.8|11593.8|11590.9|11588.9|215
1602196200000|2020-10-08 22:30:00|11596|11594|11592.9|11590.9|11596.4|11594.4|11591.3|11589.3|523
1602196500000|2020-10-08 22:35:00|11592.7|11590.7|11589.7|11587.7|11592.7|11590.7|11587.5|11585.5|313
1602196800000|2020-10-08 22:40:00|11589.5|11587.5|11586.9|11584.9|11589.7|11587.7|11585.9|11583.9|201
1602197100000|2020-10-08 22:45:00|11587|11585|11587|11585|11587.8|11585.8|11581|11579|468
1602197400000|2020-10-08 22:50:00|11587.2|11585.2|11595.4|11593.4|11598.2|11596.2|11586.4|11584.4|731
1602197700000|2020-10-08 22:55:00|11595|11593|11589.5|11587.5|11596.3|11594.3|11587.9|11585.9|507
1602198000000|2020-10-08 23:00:00|11589.9|11587.9|11594.5|11592.5|11597.2|11595.2|11587|11585|695
1602198300000|2020-10-08 23:05:00|11594.4|11592.4|11591.5|11589.5|11594.7|11592.7|11589.9|11587.9|701
1602198600000|2020-10-08 23:10:00|11591.9|11589.9|11591.2|11589.2|11592.8|11590.8|11586.7|11584.7|680
1602198900000|2020-10-08 23:15:00|11592|11590|11588.3|11586.3|11593.7|11591.7|11586.7|11584.7|488
1602199200000|2020-10-08 23:20:00|11588.5|11586.5|11587|11585|11589.5|11587.5|11583.9|11581.9|583
1602199500000|2020-10-08 23:25:00|11586.9|11584.9|11586.4|11584.4|11588|11586|11582.9|11580.9|363
1602199800000|2020-10-08 23:30:00|11586.5|11584.5|11585.4|11583.4|11586.5|11584.5|11582.8|11580.8|396
1602200100000|2020-10-08 23:35:00|11584.5|11582.5|11584.9|11582.9|11586.2|11584.2|11583.9|11581.9|156
1602200400000|2020-10-08 23:40:00|11584.8|11582.8|11584|11582|11586.4|11584.4|11583.9|11581.9|141
1602200700000|2020-10-08 23:45:00|11584.2|11582.2|11587.9|11585.9|11588.3|11586.3|11583.9|11581.9|215
1602201000000|2020-10-08 23:50:00|11587.8|11585.8|11591.7|11589.7|11591.7|11589.7|11587.8|11585.8|225
1602201300000|2020-10-08 23:55:00|11591.5|11589.5|11595.3|11593.3|11596|11594|11591|11589|330
1602201600000|2020-10-09 00:00:00|11594.5|11592.5|11599.9|11597.9|11604|11602|11590.9|11588.9|863
1602201900000|2020-10-09 00:05:00|11600.2|11598.2|11598.8|11596.8|11603.8|11601.8|11598.4|11596.4|538
1602202200000|2020-10-09 00:10:00|11598.9|11596.9|11598.5|11596.5|11599.4|11597.4|11596.8|11594.8|479
1602202500000|2020-10-09 00:15:00|11598.4|11596.4|11597|11595|11599|11597|11595|11593|517
1602202800000|2020-10-09 00:20:00|11596.9|11594.9|11591.2|11589.2|11597.9|11595.9|11590.5|11588.5|763
1602203100000|2020-10-09 00:25:00|11591.4|11589.4|11586.3|11584.3|11592.9|11590.9|11579.7|11577.7|959
1602203400000|2020-10-09 00:30:00|11586.4|11584.4|11590.4|11588.4|11593.5|11591.5|11586|11584|1280
1602203700000|2020-10-09 00:35:00|11590.2|11588.2|11591.3|11589.3|11592.4|11590.4|11587.2|11585.2|350
1602204000000|2020-10-09 00:40:00|11591|11589|11584.7|11582.7|11591.4|11589.4|11583.4|11581.4|477
1602204300000|2020-10-09 00:45:00|11584.4|11582.4|11589.4|11587.4|11591.5|11589.5|11583.7|11581.7|665
1602204600000|2020-10-09 00:50:00|11589.5|11587.5|11586.7|11584.7|11592.3|11590.3|11585.4|11583.4|320
1602204900000|2020-10-09 00:55:00|11586.3|11584.3|11587.5|11585.5|11587.9|11585.9|11583|11581|258
1602205200000|2020-10-09 01:00:00|11587.7|11585.7|11583.3|11581.3|11591.3|11589.3|11582.8|11580.8|359
1602205500000|2020-10-09 01:05:00|11583.4|11581.4|11585.2|11583.2|11588.2|11586.2|11583.2|11581.2|185
1602205800000|2020-10-09 01:10:00|11586.2|11584.2|11588.5|11586.5|11589.9|11587.9|11586|11584|175
1602206100000|2020-10-09 01:15:00|11588.4|11586.4|11593.8|11591.8|11596.8|11594.8|11588.4|11586.4|572
1602206400000|2020-10-09 01:20:00|11593.9|11591.9|11590.4|11588.4|11595.3|11593.3|11589.5|11587.5|291
1602206700000|2020-10-09 01:25:00|11589.9|11587.9|11588.7|11586.7|11591.7|11589.7|11586.4|11584.4|205
1602207000000|2020-10-09 01:30:00|11588.5|11586.5|11585.2|11583.2|11590.7|11588.7|11584|11582|405
1602207300000|2020-10-09 01:35:00|11585|11583|11589.2|11587.2|11589.3|11587.3|11584.2|11582.2|223
1602207600000|2020-10-09 01:40:00|11589|11587|11588.2|11586.2|11590.7|11588.7|11587.8|11585.8|150
1602207900000|2020-10-09 01:45:00|11588|11586|11592|11590|11592.3|11590.3|11587.8|11585.8|271
1602208200000|2020-10-09 01:50:00|11591.8|11589.8|11593.2|11591.2|11593.7|11591.7|11590.5|11588.5|234
1602208500000|2020-10-09 01:55:00|11593|11591|11598.8|11596.8|11598.8|11596.8|11592.7|11590.7|478
1602208800000|2020-10-09 02:00:00|11598.9|11596.9|11598.7|11596.7|11602.8|11600.8|11597.2|11595.2|533
1602209100000|2020-10-09 02:05:00|11598.4|11596.4|11596.4|11594.4|11599.7|11597.7|11596.2|11594.2|178
1602209400000|2020-10-09 02:10:00|11596.5|11594.5|11598|11596|11598.3|11596.3|11595.9|11593.9|150
1602209700000|2020-10-09 02:15:00|11597.8|11595.8|11597.9|11595.9|11598.7|11596.7|11596.9|11594.9|126
1602210000000|2020-10-09 02:20:00|11598|11596|11598.8|11596.8|11601.3|11599.3|11597.4|11595.4|278
1602210300000|2020-10-09 02:25:00|11598.7|11596.7|11596|11594|11598.7|11596.7|11594.7|11592.7|215
1602210600000|2020-10-09 02:30:00|11596.3|11594.3|11600.4|11598.4|11600.8|11598.8|11595.4|11593.4|215
1602210900000|2020-10-09 02:35:00|11600.3|11598.3|11602.2|11600.2|11607.9|11605.9|11600.3|11598.3|736
1602211200000|2020-10-09 02:40:00|11602.3|11600.3|11601.9|11599.9|11604.5|11602.5|11601.8|11599.8|242
1602211500000|2020-10-09 02:45:00|11602|11600|11600.3|11598.3|11602.2|11600.2|11599.8|11597.8|275
1602211800000|2020-10-09 02:50:00|11600.2|11598.2|11600.7|11598.7|11602.3|11600.3|11599.7|11597.7|169
1602212100000|2020-10-09 02:55:00|11600.8|11598.8|11608|11606|11609.7|11607.7|11600.8|11598.8|440
1602212400000|2020-10-09 03:00:00|11607.9|11605.9|11610.2|11608.2|11611.2|11609.2|11607.4|11605.4|388
1602212700000|2020-10-09 03:05:00|11610|11608|11609.9|11607.9|11612.3|11610.3|11609|11607|331
1602213000000|2020-10-09 03:10:00|11610|11608|11609.5|11607.5|11611.3|11609.3|11609.2|11607.2|208
1602213300000|2020-10-09 03:15:00|11609.7|11607.7|11613.9|11611.9|11614.2|11612.2|11609.5|11607.5|362
1602213600000|2020-10-09 03:20:00|11614|11612|11616.2|11614.2|11617.2|11615.2|11613.4|11611.4|569
1602213900000|2020-10-09 03:25:00|11616.4|11614.4|11616.2|11614.2|11616.5|11614.5|11613.9|11611.9|250
1602214200000|2020-10-09 03:30:00|11616.3|11614.3|11613.2|11611.2|11616.5|11614.5|11612.5|11610.5|277
1602214500000|2020-10-09 03:35:00|11613|11611|11612.4|11610.4|11614.7|11612.7|11611|11609|260
1602214800000|2020-10-09 03:40:00|11612.3|11610.3|11611.3|11609.3|11613.4|11611.4|11611.3|11609.3|174
1602215100000|2020-10-09 03:45:00|11611.2|11609.2|11614.8|11612.8|11615.8|11613.8|11610.8|11608.8|246
1602215400000|2020-10-09 03:50:00|11614.7|11612.7|11612.2|11610.2|11615|11613|11612|11610|113
1602215700000|2020-10-09 03:55:00|11612|11610|11611.3|11609.3|11613.2|11611.2|11611|11609|164
1602216000000|2020-10-09 04:00:00|11611.4|11609.4|11608.9|11606.9|11612|11610|11608.8|11606.8|301
1602216300000|2020-10-09 04:05:00|11608.8|11606.8|11608|11606|11610.4|11608.4|11607.3|11605.3|230
1602216600000|2020-10-09 04:10:00|11607.7|11605.7|11607.2|11605.2|11608.7|11606.7|11605.9|11603.9|175
1602216900000|2020-10-09 04:15:00|11606.9|11604.9|11608.8|11606.8|11609.2|11607.2|11606.5|11604.5|163
1602217200000|2020-10-09 04:20:00|11609|11607|11608.7|11606.7|11609.3|11607.3|11607.3|11605.3|114
1602217500000|2020-10-09 04:25:00|11608.8|11606.8|11609|11607|11610.5|11608.5|11608.7|11606.7|107
1602217800000|2020-10-09 04:30:00|11608.9|11606.9|11606.5|11604.5|11609|11607|11606|11604|170
1602218100000|2020-10-09 04:35:00|11606.8|11604.8|11611.9|11609.9|11612.2|11610.2|11606.5|11604.5|196
1602218400000|2020-10-09 04:40:00|11611.8|11609.8|11610.5|11608.5|11613.2|11611.2|11610.4|11608.4|110
1602218700000|2020-10-09 04:45:00|11610.4|11608.4|11612|11610|11613|11611|11610.4|11608.4|121
1602219000000|2020-10-09 04:50:00|11611.8|11609.8|11609.3|11607.3|11611.8|11609.8|11608.4|11606.4|107
1602219300000|2020-10-09 04:55:00|11609.2|11607.2|11609.3|11607.3|11611.2|11609.2|11607.7|11605.7|117
1602219600000|2020-10-09 05:00:00|11609.2|11607.2|11608.9|11606.9|11609.4|11607.4|11607.3|11605.3|164
1602219900000|2020-10-09 05:05:00|11609|11607|11601.4|11599.4|11609.4|11607.4|11599.3|11597.3|517
1602220200000|2020-10-09 05:10:00|11601.5|11599.5|11597.2|11595.2|11601.9|11599.9|11595.7|11593.7|416
1602220500000|2020-10-09 05:15:00|11597.3|11595.3|11600.2|11598.2|11600.9|11598.9|11594.9|11592.9|255
1602220800000|2020-10-09 05:20:00|11600.7|11598.7|11599.8|11597.8|11602.7|11600.7|11598.9|11596.9|203
1602221100000|2020-10-09 05:25:00|11599.7|11597.7|11601.5|11599.5|11603.5|11601.5|11598.9|11596.9|182
1602221400000|2020-10-09 05:30:00|11601.7|11599.7|11602.7|11600.7|11603.2|11601.2|11598.9|11596.9|127
1602221700000|2020-10-09 05:35:00|11602.8|11600.8|11601.5|11599.5|11604.4|11602.4|11600|11598|152
1602222000000|2020-10-09 05:40:00|11601.7|11599.7|11601.3|11599.3|11604|11602|11600.7|11598.7|122
1602222300000|2020-10-09 05:45:00|11601.8|11599.8|11605.8|11603.8|11607.2|11605.2|11601.3|11599.3|295
1602222600000|2020-10-09 05:50:00|11605.9|11603.9|11602.5|11600.5|11607|11605|11602.3|11600.3|362
1602222900000|2020-10-09 05:55:00|11602.4|11600.4|11599.4|11597.4|11603.2|11601.2|11599.2|11597.2|325
1602223200000|2020-10-09 06:00:00|11600.3|11598.3|11599.7|11597.7|11601.2|11599.2|11596.8|11594.8|535
1602223500000|2020-10-09 06:05:00|11599.4|11597.4|11590.3|11588.3|11599.7|11597.7|11589.4|11587.4|885
1602223800000|2020-10-09 06:10:00|11589.9|11587.9|11589|11587|11592.8|11590.8|11584.8|11582.8|820
1602224100000|2020-10-09 06:15:00|11589.2|11587.2|11594.2|11592.2|11595|11593|11588.3|11586.3|630
1602224400000|2020-10-09 06:20:00|11594.3|11592.3|11595.9|11593.9|11598.7|11596.7|11594|11592|421
1602224700000|2020-10-09 06:25:00|11595.8|11593.8|11592|11590|11597|11595|11589.3|11587.3|377
1602225000000|2020-10-09 06:30:00|11591.9|11589.9|11592.4|11590.4|11594.3|11592.3|11591.5|11589.5|208
1602225300000|2020-10-09 06:35:00|11592|11590|11589.8|11587.8|11595.4|11593.4|11586.4|11584.4|383
1602225600000|2020-10-09 06:40:00|11589.7|11587.7|11582.4|11580.4|11589.7|11587.7|11581.7|11579.7|505
1602225900000|2020-10-09 06:45:00|11581.8|11579.8|11579.5|11577.5|11582.8|11580.8|11573.9|11571.9|840
1602226200000|2020-10-09 06:50:00|11579.4|11577.4|11574.9|11572.9|11580.3|11578.3|11568.2|11566.2|710
1602226500000|2020-10-09 06:55:00|11575.2|11573.2|11575.3|11573.3|11577.7|11575.7|11572.7|11570.7|538
1602226800000|2020-10-09 07:00:00|11575.4|11573.4|11582.2|11580.2|11583.3|11581.3|11574.3|11572.3|928
1602227100000|2020-10-09 07:05:00|11581.9|11579.9|11588.4|11586.4|11592|11590|11580.4|11578.4|1132
1602227400000|2020-10-09 07:10:00|11588.8|11586.8|11586.3|11584.3|11591.8|11589.8|11585.3|11583.3|595
1602227700000|2020-10-09 07:15:00|11586.4|11584.4|11586.2|11584.2|11587.8|11585.8|11583|11581|494
1602228000000|2020-10-09 07:20:00|11586.4|11584.4|11585.7|11583.7|11588|11586|11583.8|11581.8|379
1602228300000|2020-10-09 07:25:00|11585.8|11583.8|11586.2|11584.2|11588.4|11586.4|11579.8|11577.8|501
1602228600000|2020-10-09 07:30:00|11585.9|11583.9|11581.9|11579.9|11588.3|11586.3|11580.3|11578.3|690
1602228900000|2020-10-09 07:35:00|11581.7|11579.7|11584.9|11582.9|11585.8|11583.8|11579|11577|430
1602229200000|2020-10-09 07:40:00|11584.3|11582.3|11584.2|11582.2|11587|11585|11580.9|11578.9|319
1602229500000|2020-10-09 07:45:00|11584.4|11582.4|11582.3|11580.3|11585.2|11583.2|11578.4|11576.4|411
1602229800000|2020-10-09 07:50:00|11582.4|11580.4|11582.9|11580.9|11583.2|11581.2|11579.3|11577.3|250
1602230100000|2020-10-09 07:55:00|11583.2|11581.2|11582.4|11580.4|11587.2|11585.2|11576.2|11574.2|551
1602230400000|2020-10-09 08:00:00|11581.9|11579.9|11589|11587|11590.7|11588.7|11577.7|11575.7|688
1602230700000|2020-10-09 08:05:00|11588.8|11586.8|11582.9|11580.9|11589.8|11587.8|11582.9|11580.9|420
1602231000000|2020-10-09 08:10:00|11582.7|11580.7|11582.9|11580.9|11585.9|11583.9|11578.9|11576.9|514
1602231300000|2020-10-09 08:15:00|11582.8|11580.8|11583.9|11581.9|11584|11582|11580.2|11578.2|308
1602231600000|2020-10-09 08:20:00|11583.8|11581.8|11586.8|11584.8|11587.7|11585.7|11582.9|11580.9|292
1602231900000|2020-10-09 08:25:00|11586.7|11584.7|11584.4|11582.4|11587.3|11585.3|11583.9|11581.9|339
1602232200000|2020-10-09 08:30:00|11584.2|11582.2|11586.8|11584.8|11589.2|11587.2|11582.2|11580.2|543
1602232500000|2020-10-09 08:35:00|11586.9|11584.9|11586.8|11584.8|11587.7|11585.7|11583.5|11581.5|279
1602232800000|2020-10-09 08:40:00|11586.7|11584.7|11587|11585|11587.8|11585.8|11580.9|11578.9|365
1602233100000|2020-10-09 08:45:00|11587.2|11585.2|11586.3|11584.3|11589.5|11587.5|11583.7|11581.7|347
1602233400000|2020-10-09 08:50:00|11586.4|11584.4|11597.4|11595.4|11599.7|11597.7|11585.4|11583.4|798
1602233700000|2020-10-09 08:55:00|11597.3|11595.3|11593.2|11591.2|11598.7|11596.7|11591.3|11589.3|756
1602234000000|2020-10-09 09:00:00|11593|11591|11588.4|11586.4|11595|11593|11585.4|11583.4|547
1602234300000|2020-10-09 09:05:00|11588.5|11586.5|11593|11591|11593.8|11591.8|11587.2|11585.2|446
1602234600000|2020-10-09 09:10:00|11593.2|11591.2|11589.5|11587.5|11594.2|11592.2|11587.5|11585.5|557
1602234900000|2020-10-09 09:15:00|11589.8|11587.8|11590.9|11588.9|11593.8|11591.8|11589.7|11587.7|275
1602235200000|2020-10-09 09:20:00|11591.2|11589.2|11591.3|11589.3|11594|11592|11589.7|11587.7|344
1602235500000|2020-10-09 09:25:00|11591.4|11589.4|11589.7|11587.7|11595.3|11593.3|11589.7|11587.7|284
1602235800000|2020-10-09 09:30:00|11590.4|11588.4|11586.8|11584.8|11593|11591|11585.3|11583.3|390
1602236100000|2020-10-09 09:35:00|11586.9|11584.9|11588.5|11586.5|11590|11588|11586.8|11584.8|168
1602236400000|2020-10-09 09:40:00|11588.3|11586.3|11585.5|11583.5|11592.5|11590.5|11583.7|11581.7|498
1602236700000|2020-10-09 09:45:00|11585.7|11583.7|11588|11586|11589.2|11587.2|11585.7|11583.7|98
1602237000000|2020-10-09 09:50:00|11588.2|11586.2|11589.8|11587.8|11589.8|11587.8|11586|11584|159
1602237300000|2020-10-09 09:55:00|11590.3|11588.3|11585.7|11583.7|11592.9|11590.9|11585.3|11583.3|438
1602237600000|2020-10-09 10:00:00|11585.4|11583.4|11581.4|11579.4|11587.4|11585.4|11581|11579|548
1602237900000|2020-10-09 10:05:00|11581.5|11579.5|11588.7|11586.7|11588.7|11586.7|11580.4|11578.4|368
1602238200000|2020-10-09 10:10:00|11588.8|11586.8|11595.5|11593.5|11598.5|11596.5|11587.9|11585.9|528
1602238500000|2020-10-09 10:15:00|11595.7|11593.7|11591.8|11589.8|11595.7|11593.7|11590.8|11588.8|302
1602238800000|2020-10-09 10:20:00|11591.7|11589.7|11587|11585|11592.8|11590.8|11584.3|11582.3|327
1602239100000|2020-10-09 10:25:00|11587.2|11585.2|11588.4|11586.4|11588.9|11586.9|11586.8|11584.8|142
1602239400000|2020-10-09 10:30:00|11588.3|11586.3|11588.8|11586.8|11591|11589|11587.8|11585.8|254
1602239700000|2020-10-09 10:35:00|11589|11587|11586.9|11584.9|11591|11589|11586.8|11584.8|183
1602240000000|2020-10-09 10:40:00|11586.8|11584.8|11584.4|11582.4|11587|11585|11584.2|11582.2|271
1602240300000|2020-10-09 10:45:00|11584.2|11582.2|11582|11580|11585|11583|11581|11579|299
1602240600000|2020-10-09 10:50:00|11581.9|11579.9|11570.7|11568.7|11582.2|11580.2|11569.2|11567.2|1019
1602240900000|2020-10-09 10:55:00|11570.5|11568.5|11572.4|11570.4|11573.9|11571.9|11570.5|11568.5|507
1602241200000|2020-10-09 11:00:00|11572.7|11570.7|11580.7|11578.7|11582|11580|11570.8|11568.8|644
1602241500000|2020-10-09 11:05:00|11580.4|11578.4|11588.8|11586.8|11589.4|11587.4|11580.3|11578.3|766
1602241800000|2020-10-09 11:10:00|11589|11587|11591.8|11589.8|11592.5|11590.5|11587.9|11585.9|472
1602242100000|2020-10-09 11:15:00|11591.5|11589.5|11589.9|11587.9|11593.5|11591.5|11589.2|11587.2|290
1602242400000|2020-10-09 11:20:00|11589.8|11587.8|11595.5|11593.5|11596.5|11594.5|11589.5|11587.5|481
1602242700000|2020-10-09 11:25:00|11595.7|11593.7|11595.4|11593.4|11598.5|11596.5|11592.9|11590.9|415
1602243000000|2020-10-09 11:30:00|11595.3|11593.3|11601.3|11599.3|11606|11604|11595|11593|775
1602243300000|2020-10-09 11:35:00|11601.4|11599.4|11600.2|11598.2|11603.8|11601.8|11598.9|11596.9|297
1602243600000|2020-10-09 11:40:00|11600|11598|11599.9|11597.9|11602|11600|11597.3|11595.3|369
1602243900000|2020-10-09 11:45:00|11600.3|11598.3|11601.5|11599.5|11603.8|11601.8|11600.3|11598.3|295
1602244200000|2020-10-09 11:50:00|11601.3|11599.3|11600.8|11598.8|11603.2|11601.2|11600.3|11598.3|282
1602244500000|2020-10-09 11:55:00|11600.9|11598.9|11599.5|11597.5|11602.4|11600.4|11595.5|11593.5|649
1602244800000|2020-10-09 12:00:00|11600.5|11598.5|11595.7|11593.7|11602.7|11600.7|11595.5|11593.5|924
1602245100000|2020-10-09 12:05:00|11595.5|11593.5|11596|11594|11598.9|11596.9|11594.8|11592.8|459
1602245400000|2020-10-09 12:10:00|11595.4|11593.4|11595.9|11593.9|11597.9|11595.9|11594.8|11592.8|441
1602245700000|2020-10-09 12:15:00|11596|11594|11595.7|11593.7|11600|11598|11595.4|11593.4|522
1602246000000|2020-10-09 12:20:00|11595.5|11593.5|11596|11594|11597.4|11595.4|11590|11588|835
1602246300000|2020-10-09 12:25:00|11595.9|11593.9|11606.3|11604.3|11613.3|11611.3|11592.8|11590.8|2378
1602246600000|2020-10-09 12:30:00|11606.8|11604.8|11611|11609|11613.2|11611.2|11602.4|11600.4|1167
1602246900000|2020-10-09 12:35:00|11610.8|11608.8|11615.3|11613.3|11615.3|11613.3|11608.5|11606.5|899
1602247200000|2020-10-09 12:40:00|11614.9|11612.9|11611|11609|11616|11614|11610.4|11608.4|902
1602247500000|2020-10-09 12:45:00|11611.3|11609.3|11623.5|11621.5|11627.7|11625.7|11611.2|11609.2|3320
1602247800000|2020-10-09 12:50:00|11623|11621|11628.5|11626.5|11631.4|11629.4|11623|11621|1859
1602248100000|2020-10-09 12:55:00|11628.4|11626.4|11627.3|11625.3|11632|11630|11626.2|11624.2|3477
1602248400000|2020-10-09 13:00:00|11627.2|11625.2|11625.5|11623.5|11627.5|11625.5|11621.4|11619.4|1393
1602248700000|2020-10-09 13:05:00|11625.4|11623.4|11628.5|11626.5|11629.8|11627.8|11625.3|11623.3|1007
1602249000000|2020-10-09 13:10:00|11627.9|11625.9|11626|11624|11629.4|11627.4|11624.7|11622.7|1096
1602249300000|2020-10-09 13:15:00|11626.2|11624.2|11625.5|11623.5|11628.8|11626.8|11624.8|11622.8|1697
1602249600000|2020-10-09 13:20:00|11625.8|11623.8|11624|11622|11631.3|11629.3|11623.8|11621.8|2287
1602249900000|2020-10-09 13:25:00|11624.7|11622.7|11618.2|11616.2|11625.8|11623.8|11617.3|11615.3|3748
1602250200000|2020-10-09 13:30:00|11617.7|11616.7|11628.8|11627.8|11630.3|11629.3|11603.5|11602.5|11136
1602250500000|2020-10-09 13:35:00|11628.4|11627.4|11624.5|11623.5|11634.2|11633.2|11620.3|11619.3|7556
1602250800000|2020-10-09 13:40:00|11623.5|11622.5|11634.9|11633.9|11643.4|11642.4|11623.5|11622.5|7210
1602251100000|2020-10-09 13:45:00|11635.2|11634.2|11647.5|11646.5|11647.5|11646.5|11623.8|11622.8|7125
1602251400000|2020-10-09 13:50:00|11649.2|11648.2|11648.3|11647.3|11654|11653|11632.8|11631.8|8301
1602251700000|2020-10-09 13:55:00|11648|11647|11647.5|11646.5|11650.8|11649.8|11640.5|11639.5|4402
1602252000000|2020-10-09 14:00:00|11648.5|11647.5|11658|11657|11660.5|11659.5|11639.4|11638.4|6675
1602252300000|2020-10-09 14:05:00|11657.9|11656.9|11639.9|11638.9|11658.4|11657.4|11637.4|11636.4|5386
1602252600000|2020-10-09 14:10:00|11638|11637|11638.3|11637.3|11646.3|11645.3|11629.8|11628.8|5557
1602252900000|2020-10-09 14:15:00|11638.6|11637.6|11633.6|11632.6|11649.6|11648.6|11629.8|11628.8|5171
1602253200000|2020-10-09 14:20:00|11633.8|11632.8|11639.3|11638.3|11641.3|11640.3|11626.1|11625.1|4109
1602253500000|2020-10-09 14:25:00|11639.1|11638.1|11643.8|11642.8|11646.6|11645.6|11629|11628|5294
1602253800000|2020-10-09 14:30:00|11643.3|11642.3|11652.5|11651.5|11656.3|11655.3|11643.1|11642.1|4541
1602254100000|2020-10-09 14:35:00|11652.6|11651.6|11658.6|11657.6|11664.7|11663.7|11650.1|11649.1|5527
1602254400000|2020-10-09 14:40:00|11659.1|11658.1|11659.1|11658.1|11663.6|11662.6|11654.6|11653.6|2695
1602254700000|2020-10-09 14:45:00|11658.6|11657.6|11670.2|11669.2|11672.6|11671.6|11658|11657|3919
1602255000000|2020-10-09 14:50:00|11670.3|11669.3|11666.3|11665.3|11672.2|11671.2|11664.5|11663.5|2879
1602255300000|2020-10-09 14:55:00|11666.6|11665.6|11666.8|11665.8|11672.7|11671.7|11664.7|11663.7|2388
1602255600000|2020-10-09 15:00:00|11667.6|11666.6|11680.6|11679.6|11680.8|11679.8|11665.6|11664.6|4003
1602255900000|2020-10-09 15:05:00|11680.5|11679.5|11676.1|11675.1|11680.6|11679.6|11673.1|11672.1|3333
1602256200000|2020-10-09 15:10:00|11676.6|11675.6|11676.3|11675.3|11679.5|11678.5|11671.6|11670.6|4020
1602256500000|2020-10-09 15:15:00|11676.2|11675.2|11670.1|11669.1|11676.8|11675.8|11668.7|11667.7|2488
1602256800000|2020-10-09 15:20:00|11670.3|11669.3|11665.5|11664.5|11674|11673|11661.8|11660.8|3037
1602257100000|2020-10-09 15:25:00|11665.7|11664.7|11675|11674|11678.1|11677.1|11665.7|11664.7|2725
1602257400000|2020-10-09 15:30:00|11675.1|11674.1|11681.8|11680.8|11685.1|11684.1|11673.5|11672.5|3357
1602257700000|2020-10-09 15:35:00|11681.6|11680.6|11681.3|11680.3|11683.7|11682.7|11678.5|11677.5|2041
1602258000000|2020-10-09 15:40:00|11681.1|11680.1|11676.2|11675.2|11693.1|11692.1|11672.2|11671.2|6960
1602258300000|2020-10-09 15:45:00|11676.3|11675.3|11695.8|11694.8|11698.3|11697.3|11676.2|11675.2|6247
1602258600000|2020-10-09 15:50:00|11695.5|11694.5|11691.6|11690.6|11700.1|11699.1|11677.6|11676.6|6244
1602258900000|2020-10-09 15:55:00|11691.3|11690.3|11691.1|11690.1|11694.6|11693.6|11677.3|11676.3|6058
1602259200000|2020-10-09 16:00:00|11690.1|11689.1|11694.2|11693.2|11699.3|11698.3|11689.3|11688.3|3599
1602259500000|2020-10-09 16:05:00|11694.3|11693.3|11704.8|11703.8|11705.3|11704.3|11691.6|11690.6|4092
1602259800000|2020-10-09 16:10:00|11705|11704|11709.1|11708.1|11709.2|11708.2|11701.3|11700.3|3164
1602260100000|2020-10-09 16:15:00|11709.3|11708.3|11704.6|11703.6|11711.1|11710.1|11702.3|11701.3|2217
1602260400000|2020-10-09 16:20:00|11704.8|11703.8|11703.1|11702.1|11707.1|11706.1|11701.1|11700.1|2096
1602260700000|2020-10-09 16:25:00|11703.3|11702.3|11687.2|11686.2|11704.3|11703.3|11676.5|11675.5|6336
1602261000000|2020-10-09 16:30:00|11687.6|11686.6|11702.3|11701.3|11702.5|11701.5|11687.1|11686.1|4217
1602261300000|2020-10-09 16:35:00|11702.6|11701.6|11704.7|11703.7|11707.6|11706.6|11699.3|11698.3|3291
1602261600000|2020-10-09 16:40:00|11704.4|11703.4|11699.9|11698.9|11707.3|11706.3|11692.7|11691.7|3854
1602261900000|2020-10-09 16:45:00|11700|11699|11693.9|11692.9|11702.3|11701.3|11690|11689|2012
1602262200000|2020-10-09 16:50:00|11694|11693|11699.8|11698.8|11701.2|11700.2|11691|11690|3976
1602262500000|2020-10-09 16:55:00|11700.3|11699.3|11699.9|11698.9|11704.2|11703.2|11692.5|11691.5|1578
1602262800000|2020-10-09 17:00:00|11699.7|11698.7|11712.5|11711.5|11715.7|11714.7|11699.5|11698.5|5755
1602263100000|2020-10-09 17:05:00|11712.7|11711.7|11715|11714|11718.2|11717.2|11706.5|11705.5|2766
1602263400000|2020-10-09 17:10:00|11715.3|11714.3|11705.5|11704.5|11716.3|11715.3|11704.8|11703.8|1676
1602263700000|2020-10-09 17:15:00|11706.3|11705.3|11703.3|11702.3|11709.3|11708.3|11702.5|11701.5|1839
1602264000000|2020-10-09 17:20:00|11703|11702|11694.8|11693.8|11704.5|11703.5|11694.8|11693.8|2129
1602264300000|2020-10-09 17:25:00|11695|11694|11695.3|11694.3|11699.3|11698.3|11692.7|11691.7|1584
1602264600000|2020-10-09 17:30:00|11695.5|11694.5|11694|11693|11697.2|11696.2|11688.8|11687.8|2103
1602264900000|2020-10-09 17:35:00|11694.3|11693.3|11690.7|11689.7|11696.8|11695.8|11685.7|11684.7|2064
1602265200000|2020-10-09 17:40:00|11691|11690|11689.3|11688.3|11693.3|11692.3|11684.9|11683.9|2404
1602265500000|2020-10-09 17:45:00|11689.4|11688.4|11698.5|11697.5|11700.4|11699.4|11686.2|11685.2|2264
1602265800000|2020-10-09 17:50:00|11698.7|11697.7|11703.5|11702.5|11703.5|11702.5|11695.7|11694.7|1178
1602266100000|2020-10-09 17:55:00|11703.8|11702.8|11704.8|11703.8|11705.4|11704.4|11699.9|11698.9|1231
1602266400000|2020-10-09 18:00:00|11704.5|11703.5|11706.7|11705.7|11711.4|11710.4|11702.3|11701.3|2685
1602266700000|2020-10-09 18:05:00|11707|11706|11697.7|11696.7|11708.9|11707.9|11696.7|11695.7|2158
1602267000000|2020-10-09 18:10:00|11697.5|11696.5|11701.2|11700.2|11701.8|11700.8|11689.2|11688.2|2643
1602267300000|2020-10-09 18:15:00|11700.8|11699.8|11697.5|11696.5|11702.8|11701.8|11695.7|11694.7|1570
1602267600000|2020-10-09 18:20:00|11697.8|11696.8|11696.3|11695.3|11702.5|11701.5|11694|11693|1331
1602267900000|2020-10-09 18:25:00|11696.4|11695.4|11690.8|11689.8|11697.2|11696.2|11687.2|11686.2|2298
1602268200000|2020-10-09 18:30:00|11691|11690|11699.8|11698.8|11700.9|11699.9|11690.9|11689.9|2025
1602268500000|2020-10-09 18:35:00|11699.5|11698.5|11689|11688|11701.8|11700.8|11678.7|11677.7|3246
1602268800000|2020-10-09 18:40:00|11689.3|11688.3|11699.2|11698.2|11700.2|11699.2|11678.9|11677.9|4274
1602269100000|2020-10-09 18:45:00|11699.4|11698.4|11688.3|11687.3|11699.8|11698.8|11686.5|11685.5|2024
1602269400000|2020-10-09 18:50:00|11688.2|11687.2|11688|11687|11689.3|11688.3|11681.5|11680.5|3136
1602269700000|2020-10-09 18:55:00|11688.2|11687.2|11686.3|11685.3|11691.5|11690.5|11685|11684|7026
1602270000000|2020-10-09 19:00:00|11685.9|11684.9|11691|11690|11691.8|11690.8|11681.4|11680.4|7176
1602270300000|2020-10-09 19:05:00|11690.9|11689.9|11686.2|11685.2|11691.7|11690.7|11681|11680|3251
1602270600000|2020-10-09 19:10:00|11685.9|11684.9|11692|11691|11693|11692|11683.5|11682.5|1958
1602270900000|2020-10-09 19:15:00|11692.3|11691.3|11698.7|11697.7|11699.5|11698.5|11691.3|11690.3|2069
1602271200000|2020-10-09 19:20:00|11699.4|11698.4|11705.5|11704.5|11709.9|11708.9|11699|11698|3473
1602271500000|2020-10-09 19:25:00|11705.8|11704.8|11712.2|11711.2|11712.5|11711.5|11705|11704|1910
1602271800000|2020-10-09 19:30:00|11711.8|11710.8|11702.2|11701.2|11712.9|11711.9|11698.5|11697.5|3182
1602272100000|2020-10-09 19:35:00|11702.5|11701.5|11703.8|11702.8|11708|11707|11699.3|11698.3|1823
1602272400000|2020-10-09 19:40:00|11703.5|11702.5|11708.9|11707.9|11711.3|11710.3|11703.5|11702.5|1998
1602272700000|2020-10-09 19:45:00|11708.5|11707.5|11703.4|11702.4|11712.5|11711.5|11702.4|11701.4|2742
1602273000000|2020-10-09 19:50:00|11706.8|11705.8|11714.5|11713.5|11716.3|11715.3|11705.3|11704.3|3902
1602273300000|2020-10-09 19:55:00|11714.9|11713.9|11725.5|11724.5|11727.7|11726.7|11712.3|11711.3|7600
1602273600000|2020-10-09 20:00:00|11726|11724|11735.2|11733.2|11738|11736|11719.5|11717.5|4269
1602273900000|2020-10-09 20:05:00|11735|11733|11735.5|11733.5|11736.3|11734.3|11731.5|11729.5|2003
1602274200000|2020-10-09 20:10:00|11735.8|11733.8|11741.7|11736.7|11741.7|11739|11732.8|11730.8|2109
1602274500000|2020-10-09 20:15:00|11741.8|11736.8|11740.5|11735.5|11742.1|11737.1|11738.4|11733.4|2
1602274800000|2020-10-09 20:20:00|11743.9|11738.9|11744|11739|11745.3|11740.3|11743.1|11738.1|0
1602275100000|2020-10-09 20:25:00|11743.9|11738.9|11747.4|11742.4|11747.7|11742.7|11743.9|11738.9|0
1602275400000|2020-10-09 20:30:00|11747.9|11742.9|11744.3|11742.3|11753|11751|11740.5|11738.5|1154
1602275700000|2020-10-09 20:35:00|11743.5|11741.5|11743.5|11741.5|11747.3|11745.3|11740.5|11738.5|424
1602276000000|2020-10-09 20:40:00|11742.3|11740.3|11743.8|11741.8|11744|11742|11741|11739|452
1602276300000|2020-10-09 20:45:00|11744|11742|11737.3|11735.3|11744.3|11742.3|11736.3|11734.3|402
1602276600000|2020-10-09 20:50:00|11737.8|11735.8|11737.5|11735.5|11738.5|11736.5|11735.3|11733.3|231
1602276900000|2020-10-09 20:55:00|11737.3|11735.3|11741.9|11736.9|11749.3|11747.3|11736|11734|800
1602453600000|2020-10-11 22:00:00|11717.3|11715.3|11718|11716|11720.2|11718.2|11707.9|11705.9|1793
1602453900000|2020-10-11 22:05:00|11718.2|11716.2|11733.5|11731.5|11742.7|11740.7|11717.8|11715.8|2055
1602454200000|2020-10-11 22:10:00|11733.7|11731.7|11741|11739|11743.8|11741.8|11733|11731|861
1602454500000|2020-10-11 22:15:00|11740.9|11738.9|11746.5|11744.5|11747.5|11745.5|11739.2|11737.2|683
1602454800000|2020-10-11 22:20:00|11746.2|11744.2|11750.5|11748.5|11753.4|11751.4|11745.3|11743.3|678
1602455100000|2020-10-11 22:25:00|11750.4|11748.4|11756.7|11754.7|11758.9|11756.9|11750.4|11748.4|776
1602455400000|2020-10-11 22:30:00|11757.2|11755.2|11754.5|11752.5|11758.5|11756.5|11750.3|11748.3|609
1602455700000|2020-10-11 22:35:00|11754.4|11752.4|11753.7|11751.7|11756.8|11754.8|11751.2|11749.2|311
1602456000000|2020-10-11 22:40:00|11753.5|11751.5|11756.2|11754.2|11758.8|11756.8|11752.3|11750.3|360
1602456300000|2020-10-11 22:45:00|11756|11754|11753.4|11751.4|11756|11754|11751.3|11749.3|190
1602456600000|2020-10-11 22:50:00|11753.7|11751.7|11751.2|11749.2|11754.9|11752.9|11749.7|11747.7|348
1602456900000|2020-10-11 22:55:00|11751|11749|11753.5|11751.5|11753.7|11751.7|11750.4|11748.4|97
1602457200000|2020-10-11 23:00:00|11754|11752|11753.4|11751.4|11756.9|11754.9|11751.9|11749.9|387
1602457500000|2020-10-11 23:05:00|11753.5|11751.5|11752.3|11750.3|11756.3|11754.3|11752.3|11750.3|216
1602457800000|2020-10-11 23:10:00|11752.4|11750.4|11750.9|11748.9|11753.8|11751.8|11745.4|11743.4|489
1602458100000|2020-10-11 23:15:00|11751|11749|11744.7|11742.7|11754.2|11752.2|11744|11742|579
1602458400000|2020-10-11 23:20:00|11744.8|11742.8|11747|11745|11749.7|11747.7|11737.8|11735.8|667
1602458700000|2020-10-11 23:25:00|11747.2|11745.2|11743.4|11741.4|11748.3|11746.3|11742.8|11740.8|289
1602459000000|2020-10-11 23:30:00|11744|11742|11742.5|11740.5|11747.8|11745.8|11740.4|11738.4|346
1602459300000|2020-10-11 23:35:00|11742.4|11740.4|11746.2|11744.2|11746.5|11744.5|11742.2|11740.2|211
1602459600000|2020-10-11 23:40:00|11746.3|11744.3|11747.9|11745.9|11748.5|11746.5|11745.9|11743.9|159
1602459900000|2020-10-11 23:45:00|11748|11746|11763|11761|11770|11768|11747.8|11745.8|1733
1602460200000|2020-10-11 23:50:00|11762.9|11760.9|11761|11759|11765.9|11763.9|11759|11757|838
1602460500000|2020-10-11 23:55:00|11760.7|11758.7|11757.5|11755.5|11761.8|11759.8|11756.4|11754.4|300
1602460800000|2020-10-12 00:00:00|11757.7|11755.7|11752.3|11750.3|11758.5|11756.5|11747.2|11745.2|964
1602461100000|2020-10-12 00:05:00|11752.7|11750.7|11743.5|11741.5|11752.7|11750.7|11737.3|11735.3|1288
1602461400000|2020-10-12 00:10:00|11743.4|11741.4|11742.7|11740.7|11743.9|11741.9|11740.4|11738.4|344
1602461700000|2020-10-12 00:15:00|11742.5|11740.5|11740.3|11738.3|11742.7|11740.7|11732.2|11730.2|918
1602462000000|2020-10-12 00:20:00|11740.5|11738.5|11745|11743|11746|11744|11739.2|11737.2|507
1602462300000|2020-10-12 00:25:00|11745.2|11743.2|11744.2|11742.2|11747.4|11745.4|11741.7|11739.7|311
1602462600000|2020-10-12 00:30:00|11744.3|11742.3|11755.9|11753.9|11758.7|11756.7|11743.5|11741.5|946
1602462900000|2020-10-12 00:35:00|11756.3|11754.3|11748.9|11746.9|11756.3|11754.3|11747.8|11745.8|658
1602463200000|2020-10-12 00:40:00|11749.7|11747.7|11749.9|11747.9|11755|11753|11747.7|11745.7|308
1602463500000|2020-10-12 00:45:00|11750|11748|11747.2|11745.2|11750.4|11748.4|11745|11743|416
1602463800000|2020-10-12 00:50:00|11748.2|11746.2|11744|11742|11750.4|11748.4|11741.7|11739.7|770
1602464100000|2020-10-12 00:55:00|11744.2|11742.2|11747.8|11745.8|11749.3|11747.3|11739.5|11737.5|422
1602464400000|2020-10-12 01:00:00|11747.3|11745.3|11743.5|11741.5|11747.4|11745.4|11740.8|11738.8|477
1602464700000|2020-10-12 01:05:00|11743.9|11741.9|11743|11741|11745|11743|11741.4|11739.4|204
1602465000000|2020-10-12 01:10:00|11743.3|11741.3|11744.4|11742.4|11749|11747|11743|11741|440
1602465300000|2020-10-12 01:15:00|11744.7|11742.7|11745.3|11743.3|11747.9|11745.9|11737.8|11735.8|919
1602465600000|2020-10-12 01:20:00|11745|11743|11751.9|11749.9|11755.2|11753.2|11741.7|11739.7|1152
1602465900000|2020-10-12 01:25:00|11751.8|11749.8|11750.4|11748.4|11756.3|11754.3|11748.8|11746.8|925
1602466200000|2020-10-12 01:30:00|11750.3|11748.3|11759.7|11757.7|11764.7|11762.7|11744.4|11742.4|1356
1602466500000|2020-10-12 01:35:00|11759.4|11757.4|11766.8|11764.8|11767.2|11765.2|11759.4|11757.4|624
1602466800000|2020-10-12 01:40:00|11766.4|11764.4|11765.8|11763.8|11768.5|11766.5|11765|11763|411
1602467100000|2020-10-12 01:45:00|11765.9|11763.9|11773.3|11771.3|11775|11773|11765.8|11763.8|901
1602467400000|2020-10-12 01:50:00|11773.8|11771.8|11778.8|11776.8|11779.8|11777.8|11773.3|11771.3|860
1602467700000|2020-10-12 01:55:00|11778.4|11776.4|11781.5|11779.5|11782.3|11780.3|11778.3|11776.3|803
1602468000000|2020-10-12 02:00:00|11781.8|11779.8|11776.9|11774.9|11783.4|11781.4|11775.5|11773.5|683
1602468300000|2020-10-12 02:05:00|11777.2|11775.2|11774.5|11772.5|11777.4|11775.4|11773.8|11771.8|386
1602468600000|2020-10-12 02:10:00|11774.4|11772.4|11775.5|11773.5|11776.4|11774.4|11773.8|11771.8|279
1602468900000|2020-10-12 02:15:00|11775.4|11773.4|11773.3|11771.3|11775.5|11773.5|11771.5|11769.5|390
1602469200000|2020-10-12 02:20:00|11773.5|11771.5|11773.8|11771.8|11775.4|11773.4|11771.8|11769.8|1061
1602469500000|2020-10-12 02:25:00|11773.9|11771.9|11778.8|11776.8|11779.7|11777.7|11773|11771|428
1602469800000|2020-10-12 02:30:00|11778.5|11776.5|11780.3|11778.3|11782.9|11780.9|11776.7|11774.7|496
1602470100000|2020-10-12 02:35:00|11780.7|11778.7|11780|11778|11782|11780|11776.5|11774.5|477
1602470400000|2020-10-12 02:40:00|11779.9|11777.9|11779.2|11777.2|11782|11780|11778.2|11776.2|224
1602470700000|2020-10-12 02:45:00|11779.3|11777.3|11778.7|11776.7|11779.8|11777.8|11777|11775|294
1602471000000|2020-10-12 02:50:00|11778.5|11776.5|11780.8|11778.8|11781.3|11779.3|11778.2|11776.2|245
1602471300000|2020-10-12 02:55:00|11780.5|11778.5|11781.2|11779.2|11782.3|11780.3|11778.7|11776.7|274
1602471600000|2020-10-12 03:00:00|11781.4|11779.4|11778.3|11776.3|11781.7|11779.7|11778|11776|268
1602471900000|2020-10-12 03:05:00|11778.2|11776.2|11777.5|11775.5|11779.5|11777.5|11774.4|11772.4|375
1602472200000|2020-10-12 03:10:00|11777.4|11775.4|11777.2|11775.2|11778.2|11776.2|11775.7|11773.7|182
1602472500000|2020-10-12 03:15:00|11776.9|11774.9|11780.8|11778.8|11780.8|11778.8|11776.4|11774.4|211
1602472800000|2020-10-12 03:20:00|11781.3|11779.3|11784.2|11782.2|11786.8|11784.8|11781.2|11779.2|490
1602473100000|2020-10-12 03:25:00|11784.3|11782.3|11782.7|11780.7|11786.2|11784.2|11782.3|11780.3|257
1602473400000|2020-10-12 03:30:00|11782.8|11780.8|11786.4|11784.4|11788.2|11786.2|11782.4|11780.4|367
1602473700000|2020-10-12 03:35:00|11786.5|11784.5|11785.3|11783.3|11786.5|11784.5|11784.5|11782.5|141
1602474000000|2020-10-12 03:40:00|11785.4|11783.4|11785.9|11783.9|11786.4|11784.4|11782.8|11780.8|214
1602474300000|2020-10-12 03:45:00|11785.8|11783.8|11788|11786|11789.3|11787.3|11785.8|11783.8|416
1602474600000|2020-10-12 03:50:00|11788.2|11786.2|11785|11783|11788.2|11786.2|11783.8|11781.8|299
1602474900000|2020-10-12 03:55:00|11785.3|11783.3|11783.5|11781.5|11785.5|11783.5|11781.8|11779.8|308
1602475200000|2020-10-12 04:00:00|11783.7|11781.7|11781.4|11779.4|11783.9|11781.9|11781|11779|207
1602475500000|2020-10-12 04:05:00|11781.5|11779.5|11785.8|11783.8|11786.7|11784.7|11780.5|11778.5|221
1602475800000|2020-10-12 04:10:00|11786|11784|11785|11783|11788.2|11786.2|11784.4|11782.4|203
1602476100000|2020-10-12 04:15:00|11785.2|11783.2|11785.5|11783.5|11785.9|11783.9|11784.3|11782.3|101
1602476400000|2020-10-12 04:20:00|11785.8|11783.8|11785.8|11783.8|11786.3|11784.3|11784.3|11782.3|148
1602476700000|2020-10-12 04:25:00|11786.2|11784.2|11784.8|11782.8|11786.3|11784.3|11783.5|11781.5|901
1602477000000|2020-10-12 04:30:00|11784.9|11782.9|11784.8|11782.8|11785.8|11783.8|11783.7|11781.7|959
1602477300000|2020-10-12 04:35:00|11785|11783|11788.7|11786.7|11790.2|11788.2|11784.8|11782.8|435
1602477600000|2020-10-12 04:40:00|11788.5|11786.5|11788.5|11786.5|11789.3|11787.3|11787.3|11785.3|125
1602477900000|2020-10-12 04:45:00|11788.7|11786.7|11788.8|11786.8|11790.5|11788.5|11788.2|11786.2|224
1602478200000|2020-10-12 04:50:00|11788.7|11786.7|11788.5|11786.5|11789.5|11787.5|11787.7|11785.7|245
1602478500000|2020-10-12 04:55:00|11788.2|11786.2|11787.2|11785.2|11788.9|11786.9|11787|11785|121
1602478800000|2020-10-12 05:00:00|11787|11785|11798.9|11796.9|11805.3|11803.3|11784.5|11782.5|1187
1602479100000|2020-10-12 05:05:00|11798.7|11796.7|11799.7|11797.7|11801.9|11799.9|11798.3|11796.3|481
1602479400000|2020-10-12 05:10:00|11799.8|11797.8|11802.8|11800.8|11805.8|11803.8|11799.8|11797.8|582
1602479700000|2020-10-12 05:15:00|11802.5|11800.5|11800.5|11798.5|11803.4|11801.4|11798.5|11796.5|491
1602480000000|2020-10-12 05:20:00|11800|11798|11799.7|11797.7|11800.3|11798.3|11796.7|11794.7|364
1602480300000|2020-10-12 05:25:00|11799.8|11797.8|11796.8|11794.8|11803.3|11801.3|11795.9|11793.9|380
1602480600000|2020-10-12 05:30:00|11796.4|11794.4|11798.3|11796.3|11798.9|11796.9|11793.4|11791.4|379
1602480900000|2020-10-12 05:35:00|11798.2|11796.2|11799.9|11797.9|11799.9|11797.9|11795.9|11793.9|162
1602481200000|2020-10-12 05:40:00|11800|11798|11800.3|11798.3|11803.5|11801.5|11797.7|11795.7|398
1602481500000|2020-10-12 05:45:00|11800.4|11798.4|11800.3|11798.3|11800.9|11798.9|11796.7|11794.7|160
1602481800000|2020-10-12 05:50:00|11800.5|11798.5|11800.3|11798.3|11801.9|11799.9|11798.4|11796.4|162
1602482100000|2020-10-12 05:55:00|11800|11798|11800.3|11798.3|11800.7|11798.7|11796.8|11794.8|275
1602482400000|2020-10-12 06:00:00|11800.4|11798.4|11801.8|11799.8|11805.3|11803.3|11798.5|11796.5|663
1602482700000|2020-10-12 06:05:00|11801.5|11799.5|11793.3|11791.3|11801.9|11799.9|11791.3|11789.3|597
1602483000000|2020-10-12 06:10:00|11793|11791|11793.7|11791.7|11797.8|11795.8|11792|11790|426
1602483300000|2020-10-12 06:15:00|11793.8|11791.8|11794|11792|11795.7|11793.7|11792.8|11790.8|217
1602483600000|2020-10-12 06:20:00|11793.9|11791.9|11792.8|11790.8|11795.8|11793.8|11791.9|11789.9|214
1602483900000|2020-10-12 06:25:00|11792.7|11790.7|11792.3|11790.3|11793.2|11791.2|11791.3|11789.3|197
1602484200000|2020-10-12 06:30:00|11792.4|11790.4|11792.5|11790.5|11794.4|11792.4|11791.3|11789.3|344
1602484500000|2020-10-12 06:35:00|11793|11791|11794.3|11792.3|11796.8|11794.8|11792.9|11790.9|365
1602484800000|2020-10-12 06:40:00|11794.5|11792.5|11797.9|11795.9|11799.8|11797.8|11794|11792|398
1602485100000|2020-10-12 06:45:00|11797.8|11795.8|11794.2|11792.2|11798.5|11796.5|11792.3|11790.3|321
1602485400000|2020-10-12 06:50:00|11794|11792|11794.9|11792.9|11795.8|11793.8|11793.2|11791.2|250
1602485700000|2020-10-12 06:55:00|11794.8|11792.8|11790.7|11788.7|11795|11793|11789.4|11787.4|479
1602486000000|2020-10-12 07:00:00|11790.3|11788.3|11788.9|11786.9|11793.5|11791.5|11788.2|11786.2|1492
1602486300000|2020-10-12 07:05:00|11788.3|11786.3|11790.3|11788.3|11791|11789|11787.8|11785.8|937
1602486600000|2020-10-12 07:10:00|11790.2|11788.2|11792.7|11790.7|11792.7|11790.7|11787.7|11785.7|601
1602486900000|2020-10-12 07:15:00|11792.3|11790.3|11798.2|11796.2|11798.2|11796.2|11790.8|11788.8|719
1602487200000|2020-10-12 07:20:00|11798.3|11796.3|11798.3|11796.3|11803.8|11801.8|11796.2|11794.2|932
1602487500000|2020-10-12 07:25:00|11798.2|11796.2|11794.7|11792.7|11798.7|11796.7|11792.8|11790.8|721
1602487800000|2020-10-12 07:30:00|11794.8|11792.8|11791.5|11789.5|11795.8|11793.8|11789.8|11787.8|620
1602488100000|2020-10-12 07:35:00|11791.9|11789.9|11790.4|11788.4|11794|11792|11788.7|11786.7|454
1602488400000|2020-10-12 07:40:00|11790.7|11788.7|11790.5|11788.5|11792.5|11790.5|11788|11786|412
1602488700000|2020-10-12 07:45:00|11790.7|11788.7|11793.7|11791.7|11794.7|11792.7|11788.3|11786.3|541
1602489000000|2020-10-12 07:50:00|11793.9|11791.9|11795.9|11793.9|11800.8|11798.8|11793.2|11791.2|622
1602489300000|2020-10-12 07:55:00|11796|11794|11811.5|11809.5|11813.9|11811.9|11791.8|11789.8|1493
1602489600000|2020-10-12 08:00:00|11811.4|11809.4|11816.5|11814.5|11817.5|11815.5|11806.3|11804.3|1261
1602489900000|2020-10-12 08:05:00|11816.4|11814.4|11814.8|11812.8|11816.4|11814.4|11812.3|11810.3|759
1602490200000|2020-10-12 08:10:00|11814.9|11812.9|11824.9|11822.9|11826.5|11824.5|11814.3|11812.3|1346
1602490500000|2020-10-12 08:15:00|11825|11823|11835.3|11833.3|11836.4|11834.4|11824.3|11822.3|1930
1602490800000|2020-10-12 08:20:00|11834.8|11832.8|11863.3|11861.3|11863.5|11861.5|11833.7|11831.7|2678
1602491100000|2020-10-12 08:25:00|11863.5|11861.5|11873.5|11871.5|11880.3|11878.3|11857.5|11855.5|3202
1602491400000|2020-10-12 08:30:00|11873.9|11871.9|11884.5|11882.5|11893.3|11891.3|11872.3|11870.3|2411
1602491700000|2020-10-12 08:35:00|11885|11883|11869.7|11867.7|11885|11883|11868.3|11866.3|1764
1602492000000|2020-10-12 08:40:00|11869.5|11867.5|11868.2|11866.2|11871|11869|11862.3|11860.3|1119
1602492300000|2020-10-12 08:45:00|11868.3|11866.3|11867.9|11865.9|11871.3|11869.3|11865|11863|687
1602492600000|2020-10-12 08:50:00|11866|11864|11858.2|11856.2|11867|11865|11856.3|11854.3|1051
1602492900000|2020-10-12 08:55:00|11857.8|11855.8|11857.7|11855.7|11862.3|11860.3|11856.5|11854.5|726
1602493200000|2020-10-12 09:00:00|11857.8|11855.8|11863.3|11861.3|11865.8|11863.8|11856.3|11854.3|1018
1602493500000|2020-10-12 09:05:00|11863|11861|11867|11865|11869.3|11867.3|11861.5|11859.5|872
1602493800000|2020-10-12 09:10:00|11866.5|11864.5|11872.5|11870.5|11875.4|11873.4|11865.8|11863.8|678
1602494100000|2020-10-12 09:15:00|11872|11870|11867.9|11865.9|11872.4|11870.4|11865.3|11863.3|550
1602494400000|2020-10-12 09:20:00|11868.2|11866.2|11864.5|11862.5|11873.3|11871.3|11862|11860|673
1602494700000|2020-10-12 09:25:00|11864.8|11862.8|11859.2|11857.2|11867|11865|11856.8|11854.8|659
1602495000000|2020-10-12 09:30:00|11858.8|11856.8|11863.5|11861.5|11864.5|11862.5|11856.2|11854.2|652
1602495300000|2020-10-12 09:35:00|11863.3|11861.3|11860|11858|11865.7|11863.7|11859.7|11857.7|464
1602495600000|2020-10-12 09:40:00|11860.2|11858.2|11860.2|11858.2|11863|11861|11857.5|11855.5|430
1602495900000|2020-10-12 09:45:00|11860.5|11858.5|11848.7|11846.7|11863.8|11861.8|11848.2|11846.2|741
1602496200000|2020-10-12 09:50:00|11848.8|11846.8|11847.9|11845.9|11852.8|11850.8|11842.8|11840.8|1263
1602496500000|2020-10-12 09:55:00|11847.8|11845.8|11849.5|11847.5|11853.8|11851.8|11843.5|11841.5|778
1602496800000|2020-10-12 10:00:00|11849.7|11847.7|11853|11851|11854.3|11852.3|11847.4|11845.4|546
1602497100000|2020-10-12 10:05:00|11853.5|11851.5|11853.8|11851.8|11856.3|11854.3|11850.8|11848.8|446
1602497400000|2020-10-12 10:10:00|11853.7|11851.7|11864.8|11862.8|11865.8|11863.8|11851.8|11849.8|1043
1602497700000|2020-10-12 10:15:00|11865.2|11863.2|11862.5|11860.5|11867.5|11865.5|11861.4|11859.4|634
1602498000000|2020-10-12 10:20:00|11861.5|11859.5|11866.3|11864.3|11868.7|11866.7|11858.8|11856.8|698
1602498300000|2020-10-12 10:25:00|11866.4|11864.4|11865.5|11863.5|11870.2|11868.2|11862.5|11860.5|511
1602498600000|2020-10-12 10:30:00|11865.7|11863.7|11869.8|11867.8|11869.8|11867.8|11864.4|11862.4|546
1602498900000|2020-10-12 10:35:00|11869|11867|11872.7|11870.7|11875|11873|11869|11867|690
1602499200000|2020-10-12 10:40:00|11872.5|11870.5|11872|11870|11876.4|11874.4|11867.5|11865.5|547
1602499500000|2020-10-12 10:45:00|11872.3|11870.3|11871.7|11869.7|11873.9|11871.9|11869|11867|352
1602499800000|2020-10-12 10:50:00|11871.2|11869.2|11880.2|11878.2|11881.4|11879.4|11870|11868|609
1602500100000|2020-10-12 10:55:00|11879.9|11877.9|11900.3|11898.3|11905.8|11903.8|11879.2|11877.2|2577
1602500400000|2020-10-12 11:00:00|11900.4|11898.4|11896|11894|11902.3|11900.3|11895.4|11893.4|1213
1602500700000|2020-10-12 11:05:00|11895.9|11893.9|11893.9|11891.9|11898.5|11896.5|11890.5|11888.5|843
1602501000000|2020-10-12 11:10:00|11893.5|11891.5|11896.5|11894.5|11896.7|11894.7|11892.9|11890.9|603
1602501300000|2020-10-12 11:15:00|11896.2|11894.2|11902|11900|11903.9|11901.9|11895.5|11893.5|828
1602501600000|2020-10-12 11:20:00|11902.3|11900.3|11907.5|11905.5|11911.3|11909.3|11899.9|11897.9|1274
1602501900000|2020-10-12 11:25:00|11907.4|11905.4|11909.3|11907.3|11913.5|11911.5|11905.9|11903.9|826
1602502200000|2020-10-12 11:30:00|11909.2|11907.2|11897.7|11895.7|11913.8|11911.8|11896.8|11894.8|1967
1602502500000|2020-10-12 11:35:00|11897.5|11895.5|11900.3|11898.3|11901.2|11899.2|11892.9|11890.9|1641
1602502800000|2020-10-12 11:40:00|11900.2|11898.2|11924|11922|11927.8|11925.8|11899.7|11897.7|3573
1602503100000|2020-10-12 11:45:00|11923.9|11921.9|11925.7|11923.7|11929.5|11927.5|11918|11916|1512
1602503400000|2020-10-12 11:50:00|11925.8|11923.8|11933.2|11931.2|11933.4|11931.4|11918.4|11916.4|2075
1602503700000|2020-10-12 11:55:00|11932.8|11930.8|11936.5|11934.5|11940.8|11938.8|11926.5|11924.5|2480
1602504000000|2020-10-12 12:00:00|11935.5|11933.5|11935.5|11933.5|11942.7|11940.7|11928.4|11926.4|2342
1602504300000|2020-10-12 12:05:00|11935.4|11933.4|11928.5|11926.5|11936.4|11934.4|11927.3|11925.3|1096
1602504600000|2020-10-12 12:10:00|11928.3|11926.3|11932.5|11930.5|11934|11932|11926.7|11924.7|1057
1602504900000|2020-10-12 12:15:00|11932.9|11930.9|11928.5|11926.5|11936.8|11934.8|11922.3|11920.3|1688
1602505200000|2020-10-12 12:20:00|11928.7|11926.7|11939.8|11937.8|11940.5|11938.5|11928.5|11926.5|1227
1602505500000|2020-10-12 12:25:00|11940.4|11938.4|11951.9|11949.9|11958.5|11956.5|11937.3|11935.3|3986
1602505800000|2020-10-12 12:30:00|11951.8|11949.8|11959.7|11957.7|11959.9|11957.9|11947.4|11945.4|1793
1602506100000|2020-10-12 12:35:00|11959.4|11957.4|11961.3|11959.3|11963.4|11961.4|11954.3|11952.3|1611
1602506400000|2020-10-12 12:40:00|11961.4|11959.4|11957.8|11955.8|11969.8|11967.8|11956.7|11954.7|2062
1602506700000|2020-10-12 12:45:00|11957.3|11955.3|11957.8|11955.8|11961.8|11959.8|11954.5|11952.5|1203
1602507000000|2020-10-12 12:50:00|11957.5|11955.5|11949.2|11947.2|11960.8|11958.8|11948.8|11946.8|1071
1602507300000|2020-10-12 12:55:00|11949.3|11947.3|11944.9|11942.9|11950.5|11948.5|11944.9|11942.9|1165
1602507600000|2020-10-12 13:00:00|11945|11943|11944.8|11942.8|11948.3|11946.3|11940.5|11938.5|1600
1602507900000|2020-10-12 13:05:00|11944.7|11942.7|11947|11945|11956.2|11954.2|11944|11942|2009
1602508200000|2020-10-12 13:10:00|11947.2|11945.2|11943.8|11941.8|11949.3|11947.3|11940.3|11938.3|2314
1602508500000|2020-10-12 13:15:00|11947.3|11945.3|11951.5|11949.5|11953.9|11951.9|11942|11940|4291
1602508800000|2020-10-12 13:20:00|11951.4|11949.4|11940.3|11938.3|11951.4|11949.4|11939|11937|1724
1602509100000|2020-10-12 13:25:00|11941.2|11939.2|11926.7|11924.7|11946.8|11944.8|11925.3|11923.3|4020
1602509400000|2020-10-12 13:30:00|11926.2|11925.2|11915.5|11914.5|11926.2|11925.2|11889.5|11888.5|15727
1602509700000|2020-10-12 13:35:00|11917.8|11916.8|11933.5|11932.5|11959|11958|11913.8|11912.8|13205
1602510000000|2020-10-12 13:40:00|11933.3|11932.3|11902.3|11901.3|11940.3|11939.3|11899.7|11898.7|10187
1602510300000|2020-10-12 13:45:00|11903.3|11902.3|11906.3|11905.3|11918.5|11917.5|11895.8|11894.8|8453
1602510600000|2020-10-12 13:50:00|11906.8|11905.8|11889.8|11888.8|11915.5|11914.5|11881.5|11880.5|9188
1602510900000|2020-10-12 13:55:00|11890.3|11889.3|11900.9|11899.9|11911.8|11910.8|11886.5|11885.5|7111
1602511200000|2020-10-12 14:00:00|11901.3|11900.3|11900.8|11899.8|11910.5|11909.5|11881.8|11880.8|7549
1602511500000|2020-10-12 14:05:00|11900.7|11899.7|11898.4|11897.4|11919.4|11918.4|11895.3|11894.3|6816
1602511800000|2020-10-12 14:10:00|11899.5|11898.5|11916.3|11915.3|11919.9|11918.9|11892.8|11891.8|5622
1602512100000|2020-10-12 14:15:00|11916|11915|11930.4|11929.4|11931|11930|11912.5|11911.5|6852
1602512400000|2020-10-12 14:20:00|11930.3|11929.3|11934|11933|11943.8|11942.8|11927.3|11926.3|6174
1602512700000|2020-10-12 14:25:00|11934.2|11933.2|11930.3|11929.3|11935.3|11934.3|11921.4|11920.4|5320
1602513000000|2020-10-12 14:30:00|11930.4|11929.4|11924.3|11923.3|11935.5|11934.5|11916.6|11915.6|4950
1602513300000|2020-10-12 14:35:00|11924.6|11923.6|11937.6|11936.6|11940.3|11939.3|11924.6|11923.6|6228
1602513600000|2020-10-12 14:40:00|11937.3|11936.3|11946.6|11945.6|11947.9|11946.9|11937.3|11936.3|5817
1602513900000|2020-10-12 14:45:00|11946.4|11945.4|11945.3|11944.3|11950.3|11949.3|11939.8|11938.8|5270
1602514200000|2020-10-12 14:50:00|11945.1|11944.1|11965.4|11964.4|11966.2|11965.2|11944.9|11943.9|6530
1602514500000|2020-10-12 14:55:00|11965.3|11964.3|11977.6|11976.6|11982.6|11981.6|11964.8|11963.8|9316
1602514800000|2020-10-12 15:00:00|11977.7|11976.7|11991.1|11990.1|11991.9|11990.9|11977.7|11976.7|7318
1602515100000|2020-10-12 15:05:00|11991.2|11990.2|12000.7|11999.7|12003.8|12002.8|11989.2|11988.2|6864
1602515400000|2020-10-12 15:10:00|12000.8|11999.8|12008.8|12007.8|12013.6|12012.6|11999.6|11998.6|9036
1602515700000|2020-10-12 15:15:00|12008.9|12007.9|12014.4|12013.4|12021.8|12020.8|12008.4|12007.4|7469
1602516000000|2020-10-12 15:20:00|12014.3|12013.3|12022.6|12021.6|12024.7|12023.7|12012.3|12011.3|5995
1602516300000|2020-10-12 15:25:00|12022.8|12021.8|12017.4|12016.4|12028.7|12027.7|12017.4|12016.4|5609
1602516600000|2020-10-12 15:30:00|12018.1|12017.1|12036.6|12035.6|12036.8|12035.8|12017.8|12016.8|5962
1602516900000|2020-10-12 15:35:00|12036.4|12035.4|12042.3|12041.3|12043.6|12042.6|12029.1|12028.1|5783
1602517200000|2020-10-12 15:40:00|12042.7|12041.7|12044.4|12043.4|12050.2|12049.2|12037.9|12036.9|6747
1602517500000|2020-10-12 15:45:00|12044.2|12043.2|12027.3|12026.3|12047.8|12046.8|12020.8|12019.8|9168
1602517800000|2020-10-12 15:50:00|12027.7|12026.7|12020.7|12019.7|12033.8|12032.8|12014.9|12013.9|4989
1602518100000|2020-10-12 15:55:00|12020.4|12019.4|12027.1|12026.1|12031.1|12030.1|12017.4|12016.4|3872
1602518400000|2020-10-12 16:00:00|12027.3|12026.3|12037.8|12036.8|12042.6|12041.6|12025.1|12024.1|5248
1602518700000|2020-10-12 16:05:00|12037.9|12036.9|12050.6|12049.6|12053.7|12052.7|12037.8|12036.8|6069
1602519000000|2020-10-12 16:10:00|12050.7|12049.7|12062.1|12061.1|12064.8|12063.8|12042.6|12041.6|7187
1602519300000|2020-10-12 16:15:00|12061.9|12060.9|12070.1|12069.1|12070.8|12069.8|12059.1|12058.1|7643
1602519600000|2020-10-12 16:20:00|12069.9|12068.9|12080.2|12079.2|12081.6|12080.6|12069.2|12068.2|6995
1602519900000|2020-10-12 16:25:00|12080.1|12079.1|12095.9|12094.9|12098.6|12097.6|12077.8|12076.8|7579
1602520200000|2020-10-12 16:30:00|12095.8|12094.8|12100.8|12099.8|12107.6|12106.6|12093.9|12092.9|8341
1602520500000|2020-10-12 16:35:00|12100.7|12099.7|12093.3|12092.3|12104.3|12103.3|12084.1|12083.1|5618
1602520800000|2020-10-12 16:40:00|12094.1|12093.1|12126.7|12125.7|12127.1|12126.1|12094.1|12093.1|9681
1602521100000|2020-10-12 16:45:00|12126.6|12125.6|12140.6|12139.6|12141.6|12140.6|12123.7|12122.7|8674
1602521400000|2020-10-12 16:50:00|12140.8|12139.8|12114.8|12113.8|12143.6|12142.6|12109.6|12108.6|7890
1602521700000|2020-10-12 16:55:00|12115.3|12114.3|12109.8|12108.8|12117.8|12116.8|12106.7|12105.7|4040
1602522000000|2020-10-12 17:00:00|12110.6|12109.6|12113.1|12112.1|12117.8|12116.8|12107.6|12106.6|3960
1602522300000|2020-10-12 17:05:00|12113.9|12112.9|12093.8|12092.8|12113.9|12112.9|12092.1|12091.1|7131
1602522600000|2020-10-12 17:10:00|12093.1|12092.1|12097.1|12096.1|12102.9|12101.9|12087.6|12086.6|7222
1602522900000|2020-10-12 17:15:00|12097.9|12096.9|12124.6|12123.6|12125.6|12124.6|12097.9|12096.9|7261
1602523200000|2020-10-12 17:20:00|12124.8|12123.8|12139.1|12138.1|12139.2|12138.2|12120.9|12119.9|5859
1602523500000|2020-10-12 17:25:00|12138.7|12137.7|12140.2|12139.2|12144.9|12143.9|12134.1|12133.1|6587
1602523800000|2020-10-12 17:30:00|12140|12139|12151.5|12150.5|12156.2|12155.2|12140|12139|8740
1602524100000|2020-10-12 17:35:00|12150.7|12149.7|12148|12147|12154|12153|12138.7|12137.7|6488
1602524400000|2020-10-12 17:40:00|12147.8|12146.8|12147.6|12146.6|12158.8|12157.8|12136.8|12135.8|8018
1602524700000|2020-10-12 17:45:00|12147.7|12146.7|12138.3|12137.3|12156|12155|12130.7|12129.7|7424
1602525000000|2020-10-12 17:50:00|12138.5|12137.5|12141.7|12140.7|12150.5|12149.5|12131|12130|3669
1602525300000|2020-10-12 17:55:00|12142.2|12141.2|12140.1|12139.1|12149|12148|12138|12137|3290
1602525600000|2020-10-12 18:00:00|12140.2|12139.2|12161|12160|12168|12167|12139|12138|7459
1602525900000|2020-10-12 18:05:00|12161.5|12160.5|12176.2|12175.2|12176.6|12175.6|12160.5|12159.5|5045
1602526200000|2020-10-12 18:10:00|12176.3|12175.3|12180.1|12179.1|12183.8|12182.8|12173.5|12172.5|5836
1602526500000|2020-10-12 18:15:00|12180.5|12179.5|12179|12178|12190|12189|12174.7|12173.7|5337
1602526800000|2020-10-12 18:20:00|12178.8|12177.8|12193.6|12192.6|12196.2|12195.2|12168.1|12167.1|7020
1602527100000|2020-10-12 18:25:00|12193.3|12192.3|12202|12201|12205.6|12204.6|12192.2|12191.2|8466
1602527400000|2020-10-12 18:30:00|12201.8|12200.8|12195.3|12194.3|12204.1|12203.1|12193.6|12192.6|5501
1602527700000|2020-10-12 18:35:00|12195.2|12194.2|12185.7|12184.7|12201|12200|12169.7|12168.7|8871
1602528000000|2020-10-12 18:40:00|12185.8|12184.8|12172.2|12171.2|12189.6|12188.6|12156|12155|7540
1602528300000|2020-10-12 18:45:00|12172.8|12171.8|12191.2|12190.2|12192.2|12191.2|12171.2|12170.2|8105
1602528600000|2020-10-12 18:50:00|12190.7|12189.7|12177.7|12176.7|12196.7|12195.7|12175.3|12174.3|5788
1602528900000|2020-10-12 18:55:00|12177.8|12176.8|12152.7|12151.7|12180.5|12179.5|12148.8|12147.8|5896
1602529200000|2020-10-12 19:00:00|12153.5|12152.5|12146.7|12145.7|12171|12170|12141.2|12140.2|6862
1602529500000|2020-10-12 19:05:00|12146.2|12145.2|12137|12136|12156.6|12155.6|12134|12133|4813
1602529800000|2020-10-12 19:10:00|12136.5|12135.5|12117|12116|12144.7|12143.7|12115.6|12114.6|7236
1602530100000|2020-10-12 19:15:00|12117.7|12116.7|12109.7|12108.7|12127.7|12126.7|12100.5|12099.5|7702
1602530400000|2020-10-12 19:20:00|12110.7|12109.7|12120|12119|12120.5|12119.5|12098.7|12097.7|6270
1602530700000|2020-10-12 19:25:00|12120.2|12119.2|12125|12124|12125.7|12124.7|12105.2|12104.2|5377
1602531000000|2020-10-12 19:30:00|12125.2|12124.2|12100.5|12099.5|12126|12125|12099.7|12098.7|5308
1602531300000|2020-10-12 19:35:00|12100|12099|12090.7|12089.7|12107.2|12106.2|12089|12088|6048
1602531600000|2020-10-12 19:40:00|12090|12089|12102.2|12101.2|12105|12104|12088.2|12087.2|5455
1602531900000|2020-10-12 19:45:00|12101.5|12100.5|12083|12082|12107.2|12106.2|12080.7|12079.7|5494
1602532200000|2020-10-12 19:50:00|12085|12084|12094.5|12093.5|12100.5|12099.5|12061.7|12060.7|10340
1602532500000|2020-10-12 19:55:00|12096|12095|12086|12085|12106.6|12105.6|12082.6|12081.6|15936
1602532800000|2020-10-12 20:00:00|12086.5|12084.5|12091.5|12089.5|12095.7|12093.7|12071.7|12069.7|5264
1602533100000|2020-10-12 20:05:00|12091.6|12089.6|12097|12095|12097.6|12095.6|12081.2|12079.2|1874
1602533400000|2020-10-12 20:10:00|12096.9|12094.9|12111.3|12106.3|12114|12112|12091.1|12089.1|2745
1602533700000|2020-10-12 20:15:00|12111.2|12106.2|12106.4|12101.4|12111.9|12106.9|12104.7|12099.7|0
1602534000000|2020-10-12 20:20:00|12106.5|12101.5|12107.1|12102.1|12107.7|12102.7|12106.4|12101.4|0
1602534300000|2020-10-12 20:25:00|12108.9|12103.9|12109.5|12104.5|12110.7|12105.7|12108.2|12103.2|0
1602534600000|2020-10-12 20:30:00|12109.6|12104.6|12114.5|12112.5|12115.7|12113.7|12105.2|12103.2|1065
1602534900000|2020-10-12 20:35:00|12114|12112|12114.7|12112.7|12115|12113|12110.2|12108.2|350
1602535200000|2020-10-12 20:40:00|12115.2|12113.2|12118.7|12116.7|12119.5|12117.5|12114.5|12112.5|445
1602535500000|2020-10-12 20:45:00|12118.5|12116.5|12111|12109|12121.7|12119.7|12110.2|12108.2|696
1602535800000|2020-10-12 20:50:00|12110.7|12108.7|12107.2|12105.2|12111|12109|12103.2|12101.2|503
1602536100000|2020-10-12 20:55:00|12107|12105|12100.7|12095.7|12107.2|12105.2|12098.2|12095.7|429
1602536400000|2020-10-12 21:00:00|12100.9|12095.9|12102.6|12097.6|12102.6|12097.6|12100.6|12095.6|0
1602536700000|2020-10-12 21:05:00|12102|12097|12101.8|12096.8|12103.1|12098.1|12101.3|12096.3|0
1602537000000|2020-10-12 21:10:00|12101.7|12096.7|12102.4|12097.4|12102.4|12097.4|12100.7|12095.7|0
1602537300000|2020-10-12 21:15:00|12102.8|12097.8|12103.5|12098.5|12103.5|12098.5|12102.3|12097.3|0
1602537600000|2020-10-12 21:20:00|12103.4|12098.4|12102|12097|12103.5|12098.5|12099.8|12094.8|0
1602537900000|2020-10-12 21:25:00|12102.1|12097.1|12103.8|12098.8|12103.9|12098.9|12101.1|12096.1|0
1602538200000|2020-10-12 21:30:00|12103.9|12098.9|12110|12105|12110.7|12105.7|12103.9|12098.9|0
1602538500000|2020-10-12 21:35:00|12110.1|12105.1|12108.7|12103.7|12110.3|12105.3|12107.6|12102.6|0
1602538800000|2020-10-12 21:40:00|12108.8|12103.8|12108.5|12103.5|12109.6|12104.6|12107.4|12102.4|0
1602539100000|2020-10-12 21:45:00|12108.6|12103.6|12109.6|12104.6|12110|12105|12108.5|12103.5|0
1602539400000|2020-10-12 21:50:00|12110.2|12105.2|12110.4|12105.4|12111.2|12106.2|12109.5|12104.5|0
1602539700000|2020-10-12 21:55:00|12110.7|12105.7|12113.8|12108.8|12114|12109|12110.4|12105.4|0
1602540000000|2020-10-12 22:00:00|12108.7|12106.7|12127.1|12125.1|12128.1|12126.1|12108.5|12106.5|986
1602540300000|2020-10-12 22:05:00|12127|12125|12125.9|12123.9|12130.4|12128.4|12125.1|12123.1|423
1602540600000|2020-10-12 22:10:00|12126.4|12124.4|12125.7|12123.7|12131.1|12129.1|12125.4|12123.4|411
1602540900000|2020-10-12 22:15:00|12126|12124|12129.2|12127.2|12129.2|12127.2|12125|12123|209
1602541200000|2020-10-12 22:20:00|12128.7|12126.7|12125.9|12123.9|12128.7|12126.7|12124.6|12122.6|125
1602541500000|2020-10-12 22:25:00|12125.7|12123.7|12121.4|12119.4|12125.9|12123.9|12115|12113|342
1602541800000|2020-10-12 22:30:00|12121.5|12119.5|12111.5|12109.5|12123|12121|12106.1|12104.1|536
1602542100000|2020-10-12 22:35:00|12111.6|12109.6|12115.2|12113.2|12116.6|12114.6|12107|12105|419
1602542400000|2020-10-12 22:40:00|12115.1|12113.1|12113.9|12111.9|12115.6|12113.6|12112.5|12110.5|127
1602542700000|2020-10-12 22:45:00|12113.5|12111.5|12112.4|12110.4|12118.6|12116.6|12109.7|12107.7|322
1602543000000|2020-10-12 22:50:00|12112.5|12110.5|12112.6|12110.6|12113.6|12111.6|12110.6|12108.6|144
1602543300000|2020-10-12 22:55:00|12112.5|12110.5|12111.1|12109.1|12113.2|12111.2|12105.5|12103.5|266
1602543600000|2020-10-12 23:00:00|12111.2|12109.2|12120.1|12118.1|12125.1|12123.1|12111.1|12109.1|591
1602543900000|2020-10-12 23:05:00|12120.2|12118.2|12120.6|12118.6|12122.1|12120.1|12117.9|12115.9|117
1602544200000|2020-10-12 23:10:00|12120.7|12118.7|12126.2|12124.2|12126.5|12124.5|12119.9|12117.9|198
1602544500000|2020-10-12 23:15:00|12126.4|12124.4|12120.9|12118.9|12126.4|12124.4|12120.1|12118.1|227
1602544800000|2020-10-12 23:20:00|12121|12119|12119.9|12117.9|12121.5|12119.5|12118.7|12116.7|87
1602545100000|2020-10-12 23:25:00|12120.5|12118.5|12115|12113|12121.1|12119.1|12114.5|12112.5|273
1602545400000|2020-10-12 23:30:00|12114.6|12112.6|12113.5|12111.5|12120|12118|12113.2|12111.2|350
1602545700000|2020-10-12 23:35:00|12113.6|12111.6|12113.6|12111.6|12115.7|12113.7|12111.6|12109.6|154
1602546000000|2020-10-12 23:40:00|12113.7|12111.7|12116.5|12114.5|12118|12116|12112.4|12110.4|130
1602546300000|2020-10-12 23:45:00|12116.7|12114.7|12119.6|12117.6|12119.6|12117.6|12116.5|12114.5|206
1602546600000|2020-10-12 23:50:00|12119.7|12117.7|12120.4|12118.4|12121.6|12119.6|12117|12115|175
1602546900000|2020-10-12 23:55:00|12120.2|12118.2|12118.4|12116.4|12122.1|12120.1|12118.4|12116.4|218
1602547200000|2020-10-13 00:00:00|12118.5|12116.5|12103.6|12101.6|12122.6|12120.6|12102.9|12100.9|722
1602547500000|2020-10-13 00:05:00|12103.2|12101.2|12096|12094|12107.2|12105.2|12095.7|12093.7|706
1602547800000|2020-10-13 00:10:00|12096.6|12094.6|12086.6|12084.6|12099.6|12097.6|12086.5|12084.5|762
1602548100000|2020-10-13 00:15:00|12086.5|12084.5|12084.7|12082.7|12090.4|12088.4|12079.1|12077.1|997
1602548400000|2020-10-13 00:20:00|12084.6|12082.6|12091.6|12089.6|12093|12091|12081.4|12079.4|536
1602548700000|2020-10-13 00:25:00|12091.7|12089.7|12086.5|12084.5|12093.9|12091.9|12082.1|12080.1|579
1602549000000|2020-10-13 00:30:00|12087.5|12085.5|12072.5|12070.5|12088.5|12086.5|12071.7|12069.7|1052
1602549300000|2020-10-13 00:35:00|12072.6|12070.6|12074.5|12072.5|12076.2|12074.2|12056.5|12054.5|1957
1602549600000|2020-10-13 00:40:00|12074.4|12072.4|12070.1|12068.1|12076.4|12074.4|12064.9|12062.9|682
1602549900000|2020-10-13 00:45:00|12070.6|12068.6|12068.9|12066.9|12073.1|12071.1|12058.6|12056.6|665
1602550200000|2020-10-13 00:50:00|12068.7|12066.7|12067|12065|12071.2|12069.2|12063|12061|343
1602550500000|2020-10-13 00:55:00|12067.5|12065.5|12074.1|12072.1|12074.5|12072.5|12064.9|12062.9|475
1602550800000|2020-10-13 01:00:00|12074|12072|12068.5|12066.5|12074.7|12072.7|12064|12062|563
1602551100000|2020-10-13 01:05:00|12068.7|12066.7|12069|12067|12072.5|12070.5|12067.1|12065.1|388
1602551400000|2020-10-13 01:10:00|12069.1|12067.1|12069.6|12067.6|12072.6|12070.6|12065.1|12063.1|476
1602551700000|2020-10-13 01:15:00|12069.7|12067.7|12085.4|12083.4|12089.1|12087.1|12069.4|12067.4|1162
1602552000000|2020-10-13 01:20:00|12085.1|12083.1|12082.4|12080.4|12085.4|12083.4|12078.2|12076.2|395
1602552300000|2020-10-13 01:25:00|12081.7|12079.7|12081.7|12079.7|12083.2|12081.2|12079.9|12077.9|182
1602552600000|2020-10-13 01:30:00|12081.2|12079.2|12082.1|12080.1|12083.7|12081.7|12078.4|12076.4|260
1602552900000|2020-10-13 01:35:00|12082|12080|12073|12071|12085.1|12083.1|12071.5|12069.5|542
1602553200000|2020-10-13 01:40:00|12073.1|12071.1|12069.6|12067.6|12074|12072|12066.9|12064.9|536
1602553500000|2020-10-13 01:45:00|12069.4|12067.4|12064.4|12062.4|12069.4|12067.4|12052.4|12050.4|928
1602553800000|2020-10-13 01:50:00|12064.6|12062.6|12064.2|12062.2|12065.2|12063.2|12058|12056|522
1602554100000|2020-10-13 01:55:00|12064|12062|12058.7|12056.7|12065.6|12063.6|12057.1|12055.1|397
1602554400000|2020-10-13 02:00:00|12058.9|12056.9|12060|12058|12065.6|12063.6|12058.9|12056.9|437
1602554700000|2020-10-13 02:05:00|12060.4|12058.4|12058.6|12056.6|12061.7|12059.7|12055.5|12053.5|329
1602555000000|2020-10-13 02:10:00|12058.9|12056.9|12061.4|12059.4|12062.2|12060.2|12056.1|12054.1|313
1602555300000|2020-10-13 02:15:00|12062.5|12060.5|12058|12056|12063.6|12061.6|12056.6|12054.6|234
1602555600000|2020-10-13 02:20:00|12058.1|12056.1|12054.7|12052.7|12060|12058|12053.6|12051.6|200
1602555900000|2020-10-13 02:25:00|12054.5|12052.5|12051.7|12049.7|12054.9|12052.9|12044|12042|824
1602556200000|2020-10-13 02:30:00|12051.6|12049.6|12051.5|12049.5|12053.1|12051.1|12046.9|12044.9|226
1602556500000|2020-10-13 02:35:00|12051.6|12049.6|12058.7|12056.7|12060.6|12058.6|12051.6|12049.6|452
1602556800000|2020-10-13 02:40:00|12058.6|12056.6|12059|12057|12061.9|12059.9|12058.2|12056.2|139
1602557100000|2020-10-13 02:45:00|12059.1|12057.1|12060|12058|12060.1|12058.1|12057.2|12055.2|133
1602557400000|2020-10-13 02:50:00|12060.1|12058.1|12067|12065|12067.9|12065.9|12060.1|12058.1|402
1602557700000|2020-10-13 02:55:00|12067.4|12065.4|12067.1|12065.1|12068.2|12066.2|12062.9|12060.9|276
1602558000000|2020-10-13 03:00:00|12066.7|12064.7|12066|12064|12069|12067|12063.6|12061.6|292
1602558300000|2020-10-13 03:05:00|12066.1|12064.1|12059|12057|12066.5|12064.5|12057.6|12055.6|285
1602558600000|2020-10-13 03:10:00|12058.9|12056.9|12061.5|12059.5|12063.6|12061.6|12058.9|12056.9|136
1602558900000|2020-10-13 03:15:00|12061.4|12059.4|12060.5|12058.5|12062.9|12060.9|12059.5|12057.5|98
1602559200000|2020-10-13 03:20:00|12060.6|12058.6|12058.4|12056.4|12061.2|12059.2|12053|12051|307
1602559500000|2020-10-13 03:25:00|12058.9|12056.9|12064.2|12062.2|12065.5|12063.5|12058.9|12056.9|258
1602559800000|2020-10-13 03:30:00|12064.7|12062.7|12071.7|12069.7|12073.9|12071.9|12064.1|12062.1|470
1602560100000|2020-10-13 03:35:00|12071.9|12069.9|12074.2|12072.2|12075.2|12073.2|12070.4|12068.4|264
1602560400000|2020-10-13 03:40:00|12074.4|12072.4|12071.2|12069.2|12074.4|12072.4|12071|12069|168
1602560700000|2020-10-13 03:45:00|12070.9|12068.9|12066.9|12064.9|12071.2|12069.2|12066.6|12064.6|192
1602561000000|2020-10-13 03:50:00|12067|12065|12068.4|12066.4|12068.7|12066.7|12067|12065|112
1602561300000|2020-10-13 03:55:00|12068.2|12066.2|12071.4|12069.4|12072.7|12070.7|12068.2|12066.2|140
1602561600000|2020-10-13 04:00:00|12071.7|12069.7|12068.6|12066.6|12072.5|12070.5|12067.4|12065.4|171
1602561900000|2020-10-13 04:05:00|12068.5|12066.5|12063.1|12061.1|12069.7|12067.7|12061.7|12059.7|252
1602562200000|2020-10-13 04:10:00|12063.6|12061.6|12067.5|12065.5|12068|12066|12063.6|12061.6|139
1602562500000|2020-10-13 04:15:00|12067.6|12065.6|12066.2|12064.2|12068|12066|12063.9|12061.9|99
1602562800000|2020-10-13 04:20:00|12066.1|12064.1|12062.4|12060.4|12066.1|12064.1|12062.1|12060.1|169
1602563100000|2020-10-13 04:25:00|12062.5|12060.5|12068.2|12066.2|12071.9|12069.9|12062.5|12060.5|249
1602563400000|2020-10-13 04:30:00|12068.4|12066.4|12067.5|12065.5|12070.4|12068.4|12064.2|12062.2|217
1602563700000|2020-10-13 04:35:00|12068.2|12066.2|12067.4|12065.4|12068.2|12066.2|12066.4|12064.4|53
1602564000000|2020-10-13 04:40:00|12067.7|12065.7|12065.9|12063.9|12068.7|12066.7|12065.1|12063.1|132
1602564300000|2020-10-13 04:45:00|12065.7|12063.7|12065.2|12063.2|12066.9|12064.9|12064.9|12062.9|67
1602564600000|2020-10-13 04:50:00|12065.1|12063.1|12066.4|12064.4|12067.2|12065.2|12064.4|12062.4|90
1602564900000|2020-10-13 04:55:00|12066.2|12064.2|12066.6|12064.6|12067.9|12065.9|12065.2|12063.2|147
1602565200000|2020-10-13 05:00:00|12066.5|12064.5|12071.4|12069.4|12072.7|12070.7|12066.1|12064.1|387
1602565500000|2020-10-13 05:05:00|12071.1|12069.1|12074.1|12072.1|12081.9|12079.9|12068.2|12066.2|637
1602565800000|2020-10-13 05:10:00|12073.9|12071.9|12084.6|12082.6|12086.1|12084.1|12071.4|12069.4|919
1602566100000|2020-10-13 05:15:00|12085.1|12083.1|12089.1|12087.1|12090.2|12088.2|12084.1|12082.1|524
1602566400000|2020-10-13 05:20:00|12089.4|12087.4|12098.4|12096.4|12103.4|12101.4|12088.5|12086.5|1195
1602566700000|2020-10-13 05:25:00|12098.5|12096.5|12106.9|12104.9|12108.4|12106.4|12097.5|12095.5|580
1602567000000|2020-10-13 05:30:00|12106.7|12104.7|12100|12098|12108|12106|12098.1|12096.1|468
1602567300000|2020-10-13 05:35:00|12099.9|12097.9|12106.9|12104.9|12113|12111|12099.9|12097.9|579
1602567600000|2020-10-13 05:40:00|12106.6|12104.6|12111.7|12109.7|12116|12114|12104.6|12102.6|582
1602567900000|2020-10-13 05:45:00|12111.6|12109.6|12106.4|12104.4|12112.4|12110.4|12105.6|12103.6|553
1602568200000|2020-10-13 05:50:00|12106.2|12104.2|12105|12103|12108.1|12106.1|12102.9|12100.9|425
1602568500000|2020-10-13 05:55:00|12104.6|12102.6|12112.5|12110.5|12113.7|12111.7|12104.1|12102.1|294
1602568800000|2020-10-13 06:00:00|12112.2|12110.2|12106.1|12104.1|12117|12115|12104.4|12102.4|610
1602569100000|2020-10-13 06:05:00|12106.4|12104.4|12114.9|12112.9|12120.1|12118.1|12105.5|12103.5|832
1602569400000|2020-10-13 06:10:00|12114.6|12112.6|12116.4|12114.4|12118.1|12116.1|12111.9|12109.9|467
1602569700000|2020-10-13 06:15:00|12116.2|12114.2|12127.2|12125.2|12128.2|12126.2|12113.1|12111.1|796
1602570000000|2020-10-13 06:20:00|12127.1|12125.1|12126.5|12124.5|12131.4|12129.4|12125.6|12123.6|911
1602570300000|2020-10-13 06:25:00|12126.6|12124.6|12123.9|12121.9|12133|12131|12121.1|12119.1|655
1602570600000|2020-10-13 06:30:00|12123.5|12121.5|12108.9|12106.9|12124.1|12122.1|12108.1|12106.1|832
1602570900000|2020-10-13 06:35:00|12108.6|12106.6|12054.2|12052.2|12109|12107|12032.7|12030.7|3699
1602571200000|2020-10-13 06:40:00|12054.1|12052.1|12072.7|12070.7|12074.5|12072.5|12053.6|12051.6|1994
1602571500000|2020-10-13 06:45:00|12073.1|12071.1|12067.4|12065.4|12074.7|12072.7|12060.9|12058.9|1013
1602571800000|2020-10-13 06:50:00|12067.5|12065.5|12082.6|12080.6|12084.1|12082.1|12067.5|12065.5|1149
1602572100000|2020-10-13 06:55:00|12082.4|12080.4|12076.9|12074.9|12082.4|12080.4|12073.4|12071.4|574
1602572400000|2020-10-13 07:00:00|12076.6|12074.6|12071.9|12069.9|12080.4|12078.4|12064|12062|1692
1602572700000|2020-10-13 07:05:00|12071.7|12069.7|12067.7|12065.7|12075.6|12073.6|12065.1|12063.1|1030
1602573000000|2020-10-13 07:10:00|12067.9|12065.9|12072.1|12070.1|12074.7|12072.7|12063.1|12061.1|843
1602573300000|2020-10-13 07:15:00|12071.1|12069.1|12055.4|12053.4|12071.1|12069.1|12047.9|12045.9|1332
1602573600000|2020-10-13 07:20:00|12056.1|12054.1|12062.2|12060.2|12063|12061|12052.9|12050.9|993
1602573900000|2020-10-13 07:25:00|12062.4|12060.4|12072.1|12070.1|12073.6|12071.6|12059.5|12057.5|1041
1602574200000|2020-10-13 07:30:00|12071.5|12069.5|12063.9|12061.9|12073.4|12071.4|12063.1|12061.1|787
1602574500000|2020-10-13 07:35:00|12063.6|12061.6|12069.1|12067.1|12069.7|12067.7|12055.5|12053.5|844
1602574800000|2020-10-13 07:40:00|12068.9|12066.9|12067.2|12065.2|12070.6|12068.6|12064.6|12062.6|570
1602575100000|2020-10-13 07:45:00|12067.5|12065.5|12067.4|12065.4|12069|12067|12063.6|12061.6|476
1602575400000|2020-10-13 07:50:00|12067.1|12065.1|12058.9|12056.9|12075.7|12073.7|12057.9|12055.9|945
1602575700000|2020-10-13 07:55:00|12059.4|12057.4|12062.9|12060.9|12068.7|12066.7|12051.7|12049.7|1179
1602576000000|2020-10-13 08:00:00|12063|12061|12091.1|12089.1|12099.6|12097.6|12063|12061|2102
1602576300000|2020-10-13 08:05:00|12091.2|12089.2|12096.1|12094.1|12096.6|12094.6|12086.7|12084.7|703
1602576600000|2020-10-13 08:10:00|12096.2|12094.2|12098.1|12096.1|12108.5|12106.5|12093.6|12091.6|1263
1602576900000|2020-10-13 08:15:00|12098.2|12096.2|12095.1|12093.1|12101.1|12099.1|12091.7|12089.7|890
1602577200000|2020-10-13 08:20:00|12095.5|12093.5|12099.4|12097.4|12101.1|12099.1|12092.5|12090.5|725
1602577500000|2020-10-13 08:25:00|12099.7|12097.7|12103.4|12101.4|12105.7|12103.7|12098.7|12096.7|739
1602577800000|2020-10-13 08:30:00|12103.5|12101.5|12138.9|12136.9|12147|12145|12103.5|12101.5|2936
1602578100000|2020-10-13 08:35:00|12138|12136|12138.6|12136.6|12145.7|12143.7|12134.5|12132.5|1483
1602578400000|2020-10-13 08:40:00|12139.1|12137.1|12146.9|12144.9|12153.9|12151.9|12137.2|12135.2|1831
1602578700000|2020-10-13 08:45:00|12147.2|12145.2|12152.6|12150.6|12154.9|12152.9|12144.9|12142.9|1055
1602579000000|2020-10-13 08:50:00|12151.5|12149.5|12152.6|12150.6|12155.4|12153.4|12145.9|12143.9|1067
1602579300000|2020-10-13 08:55:00|12152.5|12150.5|12163.7|12161.7|12167.9|12165.9|12151.5|12149.5|1137
1602579600000|2020-10-13 09:00:00|12164.1|12162.1|12161.9|12159.9|12164.9|12162.9|12149|12147|1742
1602579900000|2020-10-13 09:05:00|12162|12160|12182.9|12180.9|12194.9|12192.9|12161.7|12159.7|2997
1602580200000|2020-10-13 09:10:00|12182.7|12180.7|12196|12194|12196.9|12194.9|12179.9|12177.9|1397
1602580500000|2020-10-13 09:15:00|12196.1|12194.1|12190.1|12188.1|12197.4|12195.4|12183.7|12181.7|1149
1602580800000|2020-10-13 09:20:00|12189.7|12187.7|12191.1|12189.1|12193.1|12191.1|12185.6|12183.6|735
1602581100000|2020-10-13 09:25:00|12191|12189|12200.4|12198.4|12200.6|12198.6|12189.4|12187.4|1165
1602581400000|2020-10-13 09:30:00|12200.5|12198.5|12196.5|12194.5|12206|12204|12195.7|12193.7|1618
1602581700000|2020-10-13 09:35:00|12196.9|12194.9|12201.5|12199.5|12207.1|12205.1|12193.7|12191.7|1642
1602582000000|2020-10-13 09:40:00|12201.9|12199.9|12206.5|12204.5|12207.1|12205.1|12195.1|12193.1|1115
1602582300000|2020-10-13 09:45:00|12206.4|12204.4|12199.6|12197.6|12206.5|12204.5|12197.5|12195.5|845
1602582600000|2020-10-13 09:50:00|12199.5|12197.5|12197.2|12195.2|12203.7|12201.7|12191.9|12189.9|1326
1602582900000|2020-10-13 09:55:00|12197.1|12195.1|12216|12214|12216.5|12214.5|12190.9|12188.9|1915
1602583200000|2020-10-13 10:00:00|12216.1|12214.1|12206.9|12204.9|12219.6|12217.6|12197.5|12195.5|2456
1602583500000|2020-10-13 10:05:00|12206.4|12204.4|12216.5|12214.5|12218|12216|12195.6|12193.6|2401
1602583800000|2020-10-13 10:10:00|12216.6|12214.6|12221.6|12219.6|12228.7|12226.7|12211.7|12209.7|2237
1602584100000|2020-10-13 10:15:00|12222|12220|12232.5|12230.5|12235|12233|12221|12219|1735
1602584400000|2020-10-13 10:20:00|12232.9|12230.9|12243|12241|12243.4|12241.4|12228.9|12226.9|2177
1602584700000|2020-10-13 10:25:00|12242.9|12240.9|12249.5|12247.5|12252.1|12250.1|12242.6|12240.6|1997
1602585000000|2020-10-13 10:30:00|12249.2|12247.2|12247.1|12245.1|12252.7|12250.7|12239.2|12237.2|1706
1602585300000|2020-10-13 10:35:00|12247.2|12245.2|12236.7|12234.7|12258|12256|12235.1|12233.1|2119
1602585600000|2020-10-13 10:40:00|12238|12236|12227|12225|12243.7|12241.7|12227|12225|1827
1602585900000|2020-10-13 10:45:00|12227.5|12225.5|12214.6|12212.6|12227.9|12225.9|12211.9|12209.9|2391
1602586200000|2020-10-13 10:50:00|12214.7|12212.7|12204.9|12202.9|12214.7|12212.7|12176.6|12174.6|3744
1602586500000|2020-10-13 10:55:00|12205|12203|12189.6|12187.6|12205.9|12203.9|12182.1|12180.1|1634
1602586800000|2020-10-13 11:00:00|12190|12188|12180.6|12178.6|12192.9|12190.9|12177.6|12175.6|1633
1602587100000|2020-10-13 11:05:00|12180.9|12178.9|12219.5|12217.5|12227.4|12225.4|12167|12165|4376
1602587400000|2020-10-13 11:10:00|12219.6|12217.6|12228.5|12226.5|12228.5|12226.5|12218.9|12216.9|1594
1602587700000|2020-10-13 11:15:00|12228.4|12226.4|12229.1|12227.1|12235.5|12233.5|12222.4|12220.4|1584
1602588000000|2020-10-13 11:20:00|12228.7|12226.7|12227.7|12225.7|12230.4|12228.4|12206|12204|2055
1602588300000|2020-10-13 11:25:00|12227.9|12225.9|12217.1|12215.1|12228|12226|12215.5|12213.5|1088
1602588600000|2020-10-13 11:30:00|12217|12215|12215.2|12213.2|12225.7|12223.7|12214.1|12212.1|1123
1602588900000|2020-10-13 11:35:00|12215.4|12213.4|12212.7|12210.7|12220.1|12218.1|12206.9|12204.9|1149
1602589200000|2020-10-13 11:40:00|12213.4|12211.4|12224.2|12222.2|12225.2|12223.2|12209|12207|1365
1602589500000|2020-10-13 11:45:00|12224|12222|12212.2|12210.2|12224|12222|12196.5|12194.5|2514
1602589800000|2020-10-13 11:50:00|12212.1|12210.1|12204.4|12202.4|12212.1|12210.1|12198.1|12196.1|1129
1602590100000|2020-10-13 11:55:00|12204.7|12202.7|12203.4|12201.4|12207|12205|12199.5|12197.5|686
1602590400000|2020-10-13 12:00:00|12203|12201|12201.6|12199.6|12214.7|12212.7|12195.6|12193.6|2200
1602590700000|2020-10-13 12:05:00|12201.2|12199.2|12203|12201|12205.4|12203.4|12195.5|12193.5|953
1602591000000|2020-10-13 12:10:00|12202.2|12200.2|12204.1|12202.1|12209.1|12207.1|12195.7|12193.7|1095
1602591300000|2020-10-13 12:15:00|12204|12202|12222.6|12220.6|12224.4|12222.4|12202.1|12200.1|2467
1602591600000|2020-10-13 12:20:00|12222.9|12220.9|12213.1|12211.1|12222.9|12220.9|12208.4|12206.4|1247
1602591900000|2020-10-13 12:25:00|12213.4|12211.4|12204.7|12202.7|12213.7|12211.7|12201.9|12199.9|1246
1602592200000|2020-10-13 12:30:00|12204.9|12202.9|12216.6|12214.6|12217|12215|12203.4|12201.4|1871
1602592500000|2020-10-13 12:35:00|12216.7|12214.7|12221|12219|12225.4|12223.4|12214.5|12212.5|3773
1602592800000|2020-10-13 12:40:00|12220.7|12218.7|12185.1|12183.1|12222.2|12220.2|12176|12174|5417
1602593100000|2020-10-13 12:45:00|12183.1|12181.1|12159.6|12157.6|12185.5|12183.5|12159.1|12157.1|3125
1602593400000|2020-10-13 12:50:00|12159.9|12157.9|12162.6|12160.6|12171.4|12169.4|12156|12154|2577
1602593700000|2020-10-13 12:55:00|12162.7|12160.7|12160.9|12158.9|12165.6|12163.6|12159.7|12157.7|1275
1602594000000|2020-10-13 13:00:00|12160.6|12158.6|12143.6|12141.6|12161.1|12159.1|12137.1|12135.1|3419
1602594300000|2020-10-13 13:05:00|12143.5|12141.5|12141.4|12139.4|12146.6|12144.6|12137.9|12135.9|2334
1602594600000|2020-10-13 13:10:00|12141|12139|12149.4|12147.4|12150|12148|12129.4|12127.4|2439
1602594900000|2020-10-13 13:15:00|12148|12146|12157.6|12155.6|12163|12161|12144.5|12142.5|5421
1602595200000|2020-10-13 13:20:00|12157.5|12155.5|12165.7|12163.7|12169.5|12167.5|12151.9|12149.9|4507
1602595500000|2020-10-13 13:25:00|12164.9|12162.9|12161.2|12159.2|12181.5|12179.5|12156.7|12154.7|6138
1602595800000|2020-10-13 13:30:00|12160.7|12159.7|12105.1|12104.1|12160.7|12159.7|12086.9|12085.9|21463
1602596100000|2020-10-13 13:35:00|12104.7|12103.7|12052|12051|12113|12112|12052|12051|13599
1602596400000|2020-10-13 13:40:00|12050.5|12049.5|12055|12054|12083|12082|12050.5|12049.5|12934
1602596700000|2020-10-13 13:45:00|12054.5|12053.5|12085.2|12084.2|12087.2|12086.2|12041|12040|11298
1602597000000|2020-10-13 13:50:00|12085.7|12084.7|12066.5|12065.5|12094.2|12093.2|12054.2|12053.2|9248
1602597300000|2020-10-13 13:55:00|12066.2|12065.2|12102.1|12101.1|12103.1|12102.1|12063.5|12062.5|8015
1602597600000|2020-10-13 14:00:00|12102.7|12101.7|12079.6|12078.6|12107.9|12106.9|12077.2|12076.2|8077
1602597900000|2020-10-13 14:05:00|12079|12078|12075|12074|12080.5|12079.5|12046|12045|10142
1602598200000|2020-10-13 14:10:00|12075.1|12074.1|12068.6|12067.6|12085.7|12084.7|12042.1|12041.1|10569
1602598500000|2020-10-13 14:15:00|12069.1|12068.1|12090.3|12089.3|12097.8|12096.8|12060.1|12059.1|8843
1602598800000|2020-10-13 14:20:00|12090.2|12089.2|12123.1|12122.1|12123.6|12122.6|12089.7|12088.7|8812
1602599100000|2020-10-13 14:25:00|12123.6|12122.6|12107.1|12106.1|12123.8|12122.8|12104.1|12103.1|7083
1602599400000|2020-10-13 14:30:00|12106.3|12105.3|12078|12077|12113.3|12112.3|12072.3|12071.3|7630
1602599700000|2020-10-13 14:35:00|12078.5|12077.5|12092.6|12091.6|12097.6|12096.6|12065.6|12064.6|9332
1602600000000|2020-10-13 14:40:00|12092.3|12091.3|12091.6|12090.6|12103.1|12102.1|12076.6|12075.6|9237
1602600300000|2020-10-13 14:45:00|12091.5|12090.5|12102.3|12101.3|12117.1|12116.1|12081.3|12080.3|10468
1602600600000|2020-10-13 14:50:00|12101.1|12100.1|12122.1|12121.1|12126.1|12125.1|12101.1|12100.1|7962
1602600900000|2020-10-13 14:55:00|12122.2|12121.2|12131.8|12130.8|12134.6|12133.6|12110.6|12109.6|8573
1602601200000|2020-10-13 15:00:00|12133.1|12132.1|12117.3|12116.3|12136.6|12135.6|12113.6|12112.6|5114
1602601500000|2020-10-13 15:05:00|12117.5|12116.5|12141.6|12140.6|12143.6|12142.6|12116.3|12115.3|6265
1602601800000|2020-10-13 15:10:00|12141.3|12140.3|12145.3|12144.3|12152|12151|12133.6|12132.6|7540
1602602100000|2020-10-13 15:15:00|12146.2|12145.2|12154.1|12153.1|12154.8|12153.8|12144.7|12143.7|5600
1602602400000|2020-10-13 15:20:00|12154.2|12153.2|12175.5|12174.5|12176.2|12175.2|12154.2|12153.2|7913
1602602700000|2020-10-13 15:25:00|12175.6|12174.6|12163.6|12162.6|12181.8|12180.8|12160.1|12159.1|7674
1602603000000|2020-10-13 15:30:00|12163.3|12162.3|12188.6|12187.6|12190.3|12189.3|12161.1|12160.1|10074
1602603300000|2020-10-13 15:35:00|12188.3|12187.3|12181.6|12180.6|12190.6|12189.6|12178.1|12177.1|5011
1602603600000|2020-10-13 15:40:00|12181.7|12180.7|12158.8|12157.8|12187.2|12186.2|12148.6|12147.6|9607
1602603900000|2020-10-13 15:45:00|12157.5|12156.5|12144.8|12143.8|12160.8|12159.8|12138.3|12137.3|6171
1602604200000|2020-10-13 15:50:00|12145.3|12144.3|12138.8|12137.8|12159.6|12158.6|12136.8|12135.8|4449
1602604500000|2020-10-13 15:55:00|12139.6|12138.6|12141.6|12140.6|12151.8|12150.8|12134.3|12133.3|3648
1602604800000|2020-10-13 16:00:00|12141.8|12140.8|12139.3|12138.3|12153.8|12152.8|12133|12132|3660
1602605100000|2020-10-13 16:05:00|12139.2|12138.2|12134.8|12133.8|12142.8|12141.8|12130.8|12129.8|3760
1602605400000|2020-10-13 16:10:00|12135|12134|12110.3|12109.3|12136.3|12135.3|12095.7|12094.7|7051
1602605700000|2020-10-13 16:15:00|12110|12109|12088.7|12087.7|12111.1|12110.1|12086.2|12085.2|5612
1602606000000|2020-10-13 16:20:00|12088.6|12087.6|12110.3|12109.3|12110.6|12109.6|12082.3|12081.3|5063
1602606300000|2020-10-13 16:25:00|12110.6|12109.6|12119.7|12118.7|12125.7|12124.7|12106.1|12105.1|5669
1602606600000|2020-10-13 16:30:00|12119.6|12118.6|12116.1|12115.1|12131.7|12130.7|12109.7|12108.7|5573
1602606900000|2020-10-13 16:35:00|12116|12115|12117.8|12116.8|12128.1|12127.1|12109.6|12108.6|5298
1602607200000|2020-10-13 16:40:00|12117.6|12116.6|12123|12122|12130|12129|12114.9|12113.9|3326
1602607500000|2020-10-13 16:45:00|12123.1|12122.1|12109.3|12108.3|12123.1|12122.1|12097.6|12096.6|6301
1602607800000|2020-10-13 16:50:00|12110.1|12109.1|12116.5|12115.5|12128.6|12127.6|12103.1|12102.1|4822
1602608100000|2020-10-13 16:55:00|12116.4|12115.4|12123.3|12122.3|12129.4|12128.4|12115.6|12114.6|3997
1602608400000|2020-10-13 17:00:00|12122.9|12121.9|12107.4|12106.4|12125.1|12124.1|12101.6|12100.6|5384
1602608700000|2020-10-13 17:05:00|12107.5|12106.5|12066.1|12065.1|12108.6|12107.6|12063.6|12062.6|5974
1602609000000|2020-10-13 17:10:00|12065.9|12064.9|12111.9|12110.9|12112.6|12111.6|12065.9|12064.9|7803
1602609300000|2020-10-13 17:15:00|12111.6|12110.6|12146.9|12145.9|12150.9|12149.9|12108.1|12107.1|8924
1602609600000|2020-10-13 17:20:00|12146.8|12145.8|12107.9|12106.9|12148.4|12147.4|12091.4|12090.4|7543
1602609900000|2020-10-13 17:25:00|12107.6|12106.6|12111.6|12110.6|12115.8|12114.8|12093.4|12092.4|4633
1602610200000|2020-10-13 17:30:00|12112.1|12111.1|12119.1|12118.1|12124.6|12123.6|12097.6|12096.6|5165
1602610500000|2020-10-13 17:35:00|12119.4|12118.4|12103.4|12102.4|12121.6|12120.6|12094.6|12093.6|4541
1602610800000|2020-10-13 17:40:00|12103.3|12102.3|12080.4|12079.4|12114.1|12113.1|12077.4|12076.4|5047
1602611100000|2020-10-13 17:45:00|12080.1|12079.1|12100.1|12099.1|12107.6|12106.6|12078.6|12077.6|6273
1602611400000|2020-10-13 17:50:00|12100.4|12099.4|12082.1|12081.1|12105.1|12104.1|12078.1|12077.1|4375
1602611700000|2020-10-13 17:55:00|12082.9|12081.9|12048.4|12047.4|12086.5|12085.5|12037.4|12036.4|9407
1602612000000|2020-10-13 18:00:00|12048.9|12047.9|12059.1|12058.1|12060.6|12059.6|12033.6|12032.6|7370
1602612300000|2020-10-13 18:05:00|12059.6|12058.6|12046.1|12045.1|12064.6|12063.6|12039.4|12038.4|5595
1602612600000|2020-10-13 18:10:00|12046.6|12045.6|12059|12058|12060.4|12059.4|12036.6|12035.6|6610
1602612900000|2020-10-13 18:15:00|12058.3|12057.3|12076.6|12075.6|12077.1|12076.1|12049.4|12048.4|6168
1602613200000|2020-10-13 18:20:00|12076.1|12075.1|12080.6|12079.6|12082.9|12081.9|12062.4|12061.4|4755
1602613500000|2020-10-13 18:25:00|12080.9|12079.9|12055.4|12054.4|12085.1|12084.1|12050.9|12049.9|4296
1602613800000|2020-10-13 18:30:00|12054.3|12053.3|12075.1|12074.1|12081.1|12080.1|12028.3|12027.3|8068
1602614100000|2020-10-13 18:35:00|12074.6|12073.6|12078.1|12077.1|12078.1|12077.1|12064.5|12063.5|5638
1602614400000|2020-10-13 18:40:00|12077.6|12076.6|12073|12072|12078.1|12077.1|12057.6|12056.6|3247
1602614700000|2020-10-13 18:45:00|12073.4|12072.4|12073.1|12072.1|12087.5|12086.5|12059.6|12058.6|5527
1602615000000|2020-10-13 18:50:00|12072.6|12071.6|12064.6|12063.6|12080.8|12079.8|12063.3|12062.3|3340
1602615300000|2020-10-13 18:55:00|12064.8|12063.8|12086.4|12085.4|12093.6|12092.6|12064.8|12063.8|4869
1602615600000|2020-10-13 19:00:00|12085.6|12084.6|12102.6|12101.6|12104.4|12103.4|12079.8|12078.8|4005
1602615900000|2020-10-13 19:05:00|12102.8|12101.8|12098.1|12097.1|12105.5|12104.5|12095.6|12094.6|4079
1602616200000|2020-10-13 19:10:00|12098.4|12097.4|12121.9|12120.9|12126|12125|12098.4|12097.4|6264
1602616500000|2020-10-13 19:15:00|12121.5|12120.5|12134.4|12133.4|12137.1|12136.1|12119.3|12118.3|4325
1602616800000|2020-10-13 19:20:00|12134.1|12133.1|12147.6|12146.6|12150.6|12149.6|12128.1|12127.1|5595
1602617100000|2020-10-13 19:25:00|12148.1|12147.1|12140.4|12139.4|12152.9|12151.9|12132.9|12131.9|5837
1602617400000|2020-10-13 19:30:00|12140.8|12139.8|12147.6|12146.6|12152.4|12151.4|12139.8|12138.8|4244
1602617700000|2020-10-13 19:35:00|12148.1|12147.1|12130.8|12129.8|12154.6|12153.6|12125.4|12124.4|5938
1602618000000|2020-10-13 19:40:00|12130.3|12129.3|12129.9|12128.9|12144.6|12143.6|12129.3|12128.3|3453
1602618300000|2020-10-13 19:45:00|12129.4|12128.4|12108.8|12107.8|12136.9|12135.9|12108.4|12107.4|4421
1602618600000|2020-10-13 19:50:00|12117.4|12116.4|12096.9|12095.9|12125.4|12124.4|12096.9|12095.9|5578
1602618900000|2020-10-13 19:55:00|12098.1|12097.1|12082.5|12081.5|12101.6|12100.6|12079.6|12078.6|9201
1602619200000|2020-10-13 20:00:00|12083|12081|12088.1|12086.1|12100.1|12098.1|12083|12081|3814
1602619500000|2020-10-13 20:05:00|12087.5|12085.5|12091|12089|12098.3|12096.3|12077.5|12075.5|3119
1602619800000|2020-10-13 20:10:00|12090.9|12088.9|12104.4|12099.4|12104.6|12102.4|12088.4|12086.4|2465
1602620100000|2020-10-13 20:15:00|12104.3|12099.3|12099|12094|12105.1|12100.1|12097.7|12092.7|0
1602620400000|2020-10-13 20:20:00|12099.6|12094.6|12100.7|12095.7|12100.7|12095.7|12099.5|12094.5|0
1602620700000|2020-10-13 20:25:00|12100.3|12095.3|12103.3|12098.3|12105.5|12100.5|12100.3|12095.3|0
1602621000000|2020-10-13 20:30:00|12103.4|12101.4|12101.6|12099.6|12108.4|12106.4|12094.6|12092.6|471
1602621300000|2020-10-13 20:35:00|12101.9|12099.9|12097.1|12095.1|12101.9|12099.9|12094.9|12092.9|215
1602621600000|2020-10-13 20:40:00|12096.6|12094.6|12099.4|12097.4|12099.9|12097.9|12094.4|12092.4|165
1602621900000|2020-10-13 20:45:00|12100.1|12098.1|12093.6|12091.6|12100.4|12098.4|12093.1|12091.1|270
1602622200000|2020-10-13 20:50:00|12094.1|12092.1|12091.6|12089.6|12096.4|12094.4|12090.4|12088.4|235
1602622500000|2020-10-13 20:55:00|12092.4|12090.4|12091.8|12086.8|12092.9|12090.9|12085.4|12083.4|216
1602622800000|2020-10-13 21:00:00|12091.9|12086.9|12092.2|12087.2|12092.7|12087.7|12091.1|12086.1|0
1602623100000|2020-10-13 21:05:00|12090.7|12085.7|12092.2|12087.2|12092.2|12087.2|12090.5|12085.5|0
1602623400000|2020-10-13 21:10:00|12092.1|12087.1|12094.6|12089.6|12094.9|12089.9|12092|12087|0
1602623700000|2020-10-13 21:15:00|12094.9|12089.9|12094.7|12089.7|12095.8|12090.8|12094.2|12089.2|0
1602624000000|2020-10-13 21:20:00|12094.9|12089.9|12095.3|12090.3|12095.6|12090.6|12094.8|12089.8|0
1602624300000|2020-10-13 21:25:00|12095.1|12090.1|12094|12089|12095.1|12090.1|12093.9|12088.9|0
1602624600000|2020-10-13 21:30:00|12093.9|12088.9|12093.2|12088.2|12094.9|12089.9|12093.2|12088.2|0
1602624900000|2020-10-13 21:35:00|12094.3|12089.3|12092.9|12087.9|12094.3|12089.3|12092.5|12087.5|0
1602625200000|2020-10-13 21:40:00|12092.8|12087.8|12093.2|12088.2|12093.9|12088.9|12092|12087|0
1602625500000|2020-10-13 21:45:00|12093.1|12088.1|12094.6|12089.6|12095|12090|12093.1|12088.1|0
1602625800000|2020-10-13 21:50:00|12094.5|12089.5|12093.2|12088.2|12094.7|12089.7|12093.1|12088.1|0
1602626100000|2020-10-13 21:55:00|12093.3|12088.3|12095.1|12090.1|12095.1|12090.1|12093.3|12088.3|0
1602626400000|2020-10-13 22:00:00|12090.9|12088.9|12098.4|12096.4|12101.5|12099.5|12086.6|12084.6|514
1602626700000|2020-10-13 22:05:00|12098.6|12096.6|12102.3|12100.3|12102.6|12100.6|12097.5|12095.5|153
1602627000000|2020-10-13 22:10:00|12102.4|12100.4|12102.9|12100.9|12105.5|12103.5|12102.3|12100.3|234
1602627300000|2020-10-13 22:15:00|12103|12101|12102.9|12100.9|12109.5|12107.5|12101.9|12099.9|450
1602627600000|2020-10-13 22:20:00|12103|12101|12106.5|12104.5|12108.4|12106.4|12103|12101|113
1602627900000|2020-10-13 22:25:00|12106.8|12104.8|12106.9|12104.9|12108.6|12106.6|12105.3|12103.3|76
1602628200000|2020-10-13 22:30:00|12107|12105|12100.4|12098.4|12109.3|12107.3|12099|12097|277
1602628500000|2020-10-13 22:35:00|12100.6|12098.6|12103.1|12101.1|12103.5|12101.5|12099.5|12097.5|145
1602628800000|2020-10-13 22:40:00|12103.3|12101.3|12111.8|12109.8|12112.6|12110.6|12103.3|12101.3|235
1602629100000|2020-10-13 22:45:00|12111.6|12109.6|12117.5|12115.5|12117.8|12115.8|12110.9|12108.9|258
1602629400000|2020-10-13 22:50:00|12117.6|12115.6|12122.1|12120.1|12123.8|12121.8|12117.6|12115.6|299
1602629700000|2020-10-13 22:55:00|12122.3|12120.3|12116.1|12114.1|12122.4|12120.4|12115.3|12113.3|199
1602630000000|2020-10-13 23:00:00|12116.3|12114.3|12118.1|12116.1|12120.9|12118.9|12111.5|12109.5|283
1602630300000|2020-10-13 23:05:00|12118.4|12116.4|12121.5|12119.5|12122.9|12120.9|12117.3|12115.3|135
1602630600000|2020-10-13 23:10:00|12122|12120|12122.9|12120.9|12124.9|12122.9|12118.6|12116.6|173
1602630900000|2020-10-13 23:15:00|12123.1|12121.1|12124.9|12122.9|12126.6|12124.6|12122.5|12120.5|201
1602631200000|2020-10-13 23:20:00|12125.1|12123.1|12121.6|12119.6|12126.1|12124.1|12116.6|12114.6|218
1602631500000|2020-10-13 23:25:00|12121.5|12119.5|12126|12124|12126.9|12124.9|12121.4|12119.4|148
1602631800000|2020-10-13 23:30:00|12126.1|12124.1|12128.8|12126.8|12131|12129|12125.5|12123.5|290
1602632100000|2020-10-13 23:35:00|12128.9|12126.9|12121.5|12119.5|12129|12127|12120.1|12118.1|371
1602632400000|2020-10-13 23:40:00|12122|12120|12125.6|12123.6|12126.5|12124.5|12121.9|12119.9|123
1602632700000|2020-10-13 23:45:00|12125.5|12123.5|12124.6|12122.6|12128.1|12126.1|12122|12120|180
1602633000000|2020-10-13 23:50:00|12124.1|12122.1|12124|12122|12125.9|12123.9|12122.4|12120.4|95
1602633300000|2020-10-13 23:55:00|12123.9|12121.9|12123.3|12121.3|12124.9|12122.9|12121.8|12119.8|119
1602633600000|2020-10-14 00:00:00|12123.8|12121.8|12123.1|12121.1|12130|12128|12109.3|12107.3|762
1602633900000|2020-10-14 00:05:00|12122.9|12120.9|12135|12133|12147.4|12145.4|12122.5|12120.5|1230
1602634200000|2020-10-14 00:10:00|12135.1|12133.1|12139.1|12137.1|12141.6|12139.6|12134.6|12132.6|278
1602634500000|2020-10-14 00:15:00|12139.3|12137.3|12137.5|12135.5|12139.5|12137.5|12127.1|12125.1|522
1602634800000|2020-10-14 00:20:00|12136.6|12134.6|12139.1|12137.1|12143|12141|12133.1|12131.1|232
1602635100000|2020-10-14 00:25:00|12139.3|12137.3|12135.6|12133.6|12139.4|12137.4|12130.5|12128.5|355
1602635400000|2020-10-14 00:30:00|12136.1|12134.1|12137.4|12135.4|12139|12137|12134.5|12132.5|197
1602635700000|2020-10-14 00:35:00|12137.3|12135.3|12132.5|12130.5|12137.5|12135.5|12131.1|12129.1|300
1602636000000|2020-10-14 00:40:00|12132.1|12130.1|12136.3|12134.3|12139|12137|12132.1|12130.1|173
1602636300000|2020-10-14 00:45:00|12136.4|12134.4|12135.1|12133.1|12137.6|12135.6|12129.3|12127.3|308
1602636600000|2020-10-14 00:50:00|12135.3|12133.3|12140.9|12138.9|12142.4|12140.4|12135.3|12133.3|390
1602636900000|2020-10-14 00:55:00|12140.1|12138.1|12144.9|12142.9|12146.4|12144.4|12139.8|12137.8|483
1602637200000|2020-10-14 01:00:00|12144.5|12142.5|12146.5|12144.5|12151.3|12149.3|12139.6|12137.6|855
1602637500000|2020-10-14 01:05:00|12146.1|12144.1|12152.3|12150.3|12154|12152|12146.1|12144.1|387
1602637800000|2020-10-14 01:10:00|12153|12151|12153.4|12151.4|12153.4|12151.4|12144|12142|743
1602638100000|2020-10-14 01:15:00|12153.5|12151.5|12140.6|12138.6|12158.4|12156.4|12140.5|12138.5|1024
1602638400000|2020-10-14 01:20:00|12140.9|12138.9|12127.4|12125.4|12141.5|12139.5|12121.4|12119.4|998
1602638700000|2020-10-14 01:25:00|12127.3|12125.3|12134.3|12132.3|12137.3|12135.3|12127|12125|579
1602639000000|2020-10-14 01:30:00|12134.1|12132.1|12136.3|12134.3|12137|12135|12122.5|12120.5|790
1602639300000|2020-10-14 01:35:00|12136|12134|12135.6|12133.6|12137.3|12135.3|12133.9|12131.9|242
1602639600000|2020-10-14 01:40:00|12135.9|12133.9|12137.1|12135.1|12142.1|12140.1|12132.1|12130.1|449
1602639900000|2020-10-14 01:45:00|12136.9|12134.9|12146.5|12144.5|12148|12146|12136.1|12134.1|593
1602640200000|2020-10-14 01:50:00|12146.6|12144.6|12144.1|12142.1|12149.8|12147.8|12143.9|12141.9|313
1602640500000|2020-10-14 01:55:00|12144.3|12142.3|12144.4|12142.4|12148|12146|12142.9|12140.9|303
1602640800000|2020-10-14 02:00:00|12144.3|12142.3|12141.5|12139.5|12146.5|12144.5|12140.8|12138.8|638
1602641100000|2020-10-14 02:05:00|12141.4|12139.4|12149.8|12147.8|12155.6|12153.6|12141.1|12139.1|729
1602641400000|2020-10-14 02:10:00|12149.9|12147.9|12156.6|12154.6|12156.6|12154.6|12148.8|12146.8|396
1602641700000|2020-10-14 02:15:00|12156.8|12154.8|12162|12160|12165.9|12163.9|12155|12153|937
1602642000000|2020-10-14 02:20:00|12162.5|12160.5|12163.8|12161.8|12166.5|12164.5|12161.9|12159.9|345
1602642300000|2020-10-14 02:25:00|12163.6|12161.6|12160|12158|12164.4|12162.4|12159.9|12157.9|265
1602642600000|2020-10-14 02:30:00|12160.4|12158.4|12158.8|12156.8|12163|12161|12153.4|12151.4|471
1602642900000|2020-10-14 02:35:00|12157.9|12155.9|12150.3|12148.3|12158.9|12156.9|12149.5|12147.5|349
1602643200000|2020-10-14 02:40:00|12150.5|12148.5|12149.5|12147.5|12151.8|12149.8|12146.1|12144.1|364
1602643500000|2020-10-14 02:45:00|12149.8|12147.8|12155.1|12153.1|12155.5|12153.5|12149.8|12147.8|251
1602643800000|2020-10-14 02:50:00|12155.3|12153.3|12160.3|12158.3|12161.9|12159.9|12155.3|12153.3|424
1602644100000|2020-10-14 02:55:00|12160.4|12158.4|12156|12154|12161.5|12159.5|12155.4|12153.4|182
1602644400000|2020-10-14 03:00:00|12156.6|12154.6|12159.6|12157.6|12163|12161|12156.6|12154.6|226
1602644700000|2020-10-14 03:05:00|12159.5|12157.5|12163.1|12161.1|12163.9|12161.9|12159.4|12157.4|218
1602645000000|2020-10-14 03:10:00|12163|12161|12160.5|12158.5|12163.9|12161.9|12160.3|12158.3|162
1602645300000|2020-10-14 03:15:00|12160.9|12158.9|12167.9|12165.9|12172.8|12170.8|12160.8|12158.8|512
1602645600000|2020-10-14 03:20:00|12167.6|12165.6|12172.6|12170.6|12175.6|12173.6|12166.6|12164.6|480
1602645900000|2020-10-14 03:25:00|12172.3|12170.3|12174|12172|12179.1|12177.1|12172.3|12170.3|559
1602646200000|2020-10-14 03:30:00|12174.1|12172.1|12172.4|12170.4|12175.6|12173.6|12170.9|12168.9|304
1602646500000|2020-10-14 03:35:00|12172.1|12170.1|12175.5|12173.5|12176.8|12174.8|12172|12170|219
1602646800000|2020-10-14 03:40:00|12175.6|12173.6|12169.8|12167.8|12176|12174|12169.3|12167.3|233
1602647100000|2020-10-14 03:45:00|12169.6|12167.6|12170.3|12168.3|12172.1|12170.1|12169.4|12167.4|162
1602647400000|2020-10-14 03:50:00|12170.1|12168.1|12170.4|12168.4|12171.5|12169.5|12169.5|12167.5|69
1602647700000|2020-10-14 03:55:00|12170.8|12168.8|12167.5|12165.5|12170.8|12168.8|12165|12163|236
1602648000000|2020-10-14 04:00:00|12167.6|12165.6|12171.8|12169.8|12172.4|12170.4|12167.4|12165.4|189
1602648300000|2020-10-14 04:05:00|12172.1|12170.1|12175.3|12173.3|12180.9|12178.9|12172|12170|474
1602648600000|2020-10-14 04:10:00|12175.4|12173.4|12176|12174|12179.5|12177.5|12175.4|12173.4|156
1602648900000|2020-10-14 04:15:00|12175.9|12173.9|12177.5|12175.5|12179.8|12177.8|12174.9|12172.9|194
1602649200000|2020-10-14 04:20:00|12177.4|12175.4|12176.1|12174.1|12178.5|12176.5|12175.9|12173.9|108
1602649500000|2020-10-14 04:25:00|12176|12174|12173.3|12171.3|12176.9|12174.9|12172.4|12170.4|143
1602649800000|2020-10-14 04:30:00|12173.1|12171.1|12166.6|12164.6|12173.4|12171.4|12164|12162|563
1602650100000|2020-10-14 04:35:00|12166.8|12164.8|12166.4|12164.4|12170|12168|12165|12163|198
1602650400000|2020-10-14 04:40:00|12166.6|12164.6|12158.5|12156.5|12166.6|12164.6|12154.3|12152.3|718
1602650700000|2020-10-14 04:45:00|12158.4|12156.4|12150.3|12148.3|12161|12159|12148.8|12146.8|330
1602651000000|2020-10-14 04:50:00|12149.9|12147.9|12147.8|12145.8|12152.3|12150.3|12142.8|12140.8|585
1602651300000|2020-10-14 04:55:00|12147.6|12145.6|12151.3|12149.3|12151.3|12149.3|12146.8|12144.8|224
1602651600000|2020-10-14 05:00:00|12151.4|12149.4|12149.5|12147.5|12152|12150|12146.9|12144.9|340
1602651900000|2020-10-14 05:05:00|12149.6|12147.6|12150|12148|12157|12155|12147.6|12145.6|527
1602652200000|2020-10-14 05:10:00|12149.9|12147.9|12148.5|12146.5|12153.1|12151.1|12147.3|12145.3|422
1602652500000|2020-10-14 05:15:00|12148.4|12146.4|12145.4|12143.4|12150.9|12148.9|12144.5|12142.5|236
1602652800000|2020-10-14 05:20:00|12145.5|12143.5|12141|12139|12146.8|12144.8|12136.4|12134.4|521
1602653100000|2020-10-14 05:25:00|12140.9|12138.9|12135.6|12133.6|12143.3|12141.3|12132.8|12130.8|420
1602653400000|2020-10-14 05:30:00|12135.8|12133.8|12141.5|12139.5|12141.5|12139.5|12133.6|12131.6|337
1602653700000|2020-10-14 05:35:00|12141.6|12139.6|12136.1|12134.1|12143.3|12141.3|12135.5|12133.5|235
1602654000000|2020-10-14 05:40:00|12136.4|12134.4|12140.5|12138.5|12141.3|12139.3|12134.9|12132.9|257
1602654300000|2020-10-14 05:45:00|12140.4|12138.4|12142.1|12140.1|12144.3|12142.3|12140.3|12138.3|321
1602654600000|2020-10-14 05:50:00|12142.3|12140.3|12142.6|12140.6|12144.5|12142.5|12141.1|12139.1|192
1602654900000|2020-10-14 05:55:00|12142.8|12140.8|12138.5|12136.5|12143.4|12141.4|12138.1|12136.1|251
1602655200000|2020-10-14 06:00:00|12138.4|12136.4|12132.1|12130.1|12142|12140|12128.6|12126.6|603
1602655500000|2020-10-14 06:05:00|12132.5|12130.5|12137.8|12135.8|12140|12138|12131|12129|469
1602655800000|2020-10-14 06:10:00|12137.9|12135.9|12142.1|12140.1|12143|12141|12135.6|12133.6|277
1602656100000|2020-10-14 06:15:00|12142.3|12140.3|12148.9|12146.9|12150.4|12148.4|12140.3|12138.3|593
1602656400000|2020-10-14 06:20:00|12148.6|12146.6|12161.8|12159.8|12164.8|12162.8|12146.9|12144.9|1014
1602656700000|2020-10-14 06:25:00|12161.6|12159.6|12155.8|12153.8|12162.1|12160.1|12154.8|12152.8|272
1602657000000|2020-10-14 06:30:00|12156.1|12154.1|12163.4|12161.4|12166.9|12164.9|12156|12154|400
1602657300000|2020-10-14 06:35:00|12163.3|12161.3|12165|12163|12165.6|12163.6|12157.5|12155.5|542
1602657600000|2020-10-14 06:40:00|12164.9|12162.9|12176.9|12174.9|12176.9|12174.9|12163.4|12161.4|617
1602657900000|2020-10-14 06:45:00|12176.5|12174.5|12171.1|12169.1|12177.5|12175.5|12167.4|12165.4|509
1602658200000|2020-10-14 06:50:00|12171|12169|12172.5|12170.5|12176.5|12174.5|12169.1|12167.1|560
1602658500000|2020-10-14 06:55:00|12173.5|12171.5|12179.4|12177.4|12185.9|12183.9|12171.9|12169.9|809
1602658800000|2020-10-14 07:00:00|12178.8|12176.8|12165.3|12163.3|12182.3|12180.3|12156.9|12154.9|1272
1602659100000|2020-10-14 07:05:00|12165.6|12163.6|12155.8|12153.8|12165.6|12163.6|12150.6|12148.6|874
1602659400000|2020-10-14 07:10:00|12155.9|12153.9|12156.1|12154.1|12164.5|12162.5|12147.5|12145.5|1009
1602659700000|2020-10-14 07:15:00|12155.9|12153.9|12145.3|12143.3|12157|12155|12140.9|12138.9|591
1602660000000|2020-10-14 07:20:00|12145.9|12143.9|12150.1|12148.1|12152.9|12150.9|12133.4|12131.4|847
1602660300000|2020-10-14 07:25:00|12150|12148|12151.4|12149.4|12154.3|12152.3|12148.9|12146.9|473
1602660600000|2020-10-14 07:30:00|12151.1|12149.1|12149.9|12147.9|12152.3|12150.3|12141.5|12139.5|435
1602660900000|2020-10-14 07:35:00|12150|12148|12155.3|12153.3|12158.6|12156.6|12148.5|12146.5|620
1602661200000|2020-10-14 07:40:00|12155.8|12153.8|12159|12157|12159.4|12157.4|12154.4|12152.4|312
1602661500000|2020-10-14 07:45:00|12159.1|12157.1|12159.8|12157.8|12162.5|12160.5|12154.8|12152.8|308
1602661800000|2020-10-14 07:50:00|12160.1|12158.1|12152.3|12150.3|12161.4|12159.4|12144.4|12142.4|555
1602662100000|2020-10-14 07:55:00|12152.4|12150.4|12165.1|12163.1|12166.1|12164.1|12151.5|12149.5|557
1602662400000|2020-10-14 08:00:00|12165|12163|12171.8|12169.8|12174.5|12172.5|12159.9|12157.9|876
1602662700000|2020-10-14 08:05:00|12171.9|12169.9|12166.4|12164.4|12173.1|12171.1|12166|12164|468
1602663000000|2020-10-14 08:10:00|12166.9|12164.9|12169.1|12167.1|12172.5|12170.5|12166.1|12164.1|335
1602663300000|2020-10-14 08:15:00|12169.5|12167.5|12155.8|12153.8|12171.3|12169.3|12155.3|12153.3|597
1602663600000|2020-10-14 08:20:00|12155|12153|12148.3|12146.3|12155|12153|12144.3|12142.3|856
1602663900000|2020-10-14 08:25:00|12148.4|12146.4|12161.5|12159.5|12161.9|12159.9|12146.1|12144.1|564
1602664200000|2020-10-14 08:30:00|12161.4|12159.4|12158.4|12156.4|12164.8|12162.8|12155.5|12153.5|613
1602664500000|2020-10-14 08:35:00|12158.9|12156.9|12150.1|12148.1|12158.9|12156.9|12144.8|12142.8|609
1602664800000|2020-10-14 08:40:00|12150.4|12148.4|12158.5|12156.5|12161.1|12159.1|12149.6|12147.6|381
1602665100000|2020-10-14 08:45:00|12159.1|12157.1|12149.8|12147.8|12163.5|12161.5|12149.4|12147.4|596
1602665400000|2020-10-14 08:50:00|12149.4|12147.4|12153.1|12151.1|12155.8|12153.8|12147.6|12145.6|272
1602665700000|2020-10-14 08:55:00|12153.3|12151.3|12150.1|12148.1|12153.3|12151.3|12147|12145|241
1602666000000|2020-10-14 09:00:00|12150|12148|12148.8|12146.8|12161.1|12159.1|12147|12145|506
1602666300000|2020-10-14 09:05:00|12148.6|12146.6|12142.5|12140.5|12150.8|12148.8|12138.6|12136.6|484
1602666600000|2020-10-14 09:10:00|12143.1|12141.1|12133.1|12131.1|12144.8|12142.8|12129.8|12127.8|679
1602666900000|2020-10-14 09:15:00|12132.8|12130.8|12141.6|12139.6|12143.5|12141.5|12132.1|12130.1|296
1602667200000|2020-10-14 09:20:00|12141.5|12139.5|12143.6|12141.6|12146.6|12144.6|12138.1|12136.1|243
1602667500000|2020-10-14 09:25:00|12143.5|12141.5|12136.1|12134.1|12144.1|12142.1|12135.1|12133.1|320
1602667800000|2020-10-14 09:30:00|12136.5|12134.5|12128.6|12126.6|12138.6|12136.6|12124.9|12122.9|667
1602668100000|2020-10-14 09:35:00|12128.3|12126.3|12123|12121|12128.6|12126.6|12118.3|12116.3|693
1602668400000|2020-10-14 09:40:00|12122.6|12120.6|12124.9|12122.9|12130.8|12128.8|12122|12120|339
1602668700000|2020-10-14 09:45:00|12124.4|12122.4|12125.4|12123.4|12129.1|12127.1|12120.5|12118.5|350
1602669000000|2020-10-14 09:50:00|12125.1|12123.1|12130.5|12128.5|12132.5|12130.5|12121.4|12119.4|517
1602669300000|2020-10-14 09:55:00|12130.6|12128.6|12122.3|12120.3|12130.9|12128.9|12113.6|12111.6|841
1602669600000|2020-10-14 10:00:00|12122.4|12120.4|12130.8|12128.8|12133|12131|12122|12120|492
1602669900000|2020-10-14 10:05:00|12130.6|12128.6|12092.3|12090.3|12131.3|12129.3|12081.9|12079.9|1979
1602670200000|2020-10-14 10:10:00|12092.9|12090.9|12087.4|12085.4|12093.9|12091.9|12076.9|12074.9|1444
1602670500000|2020-10-14 10:15:00|12087.6|12085.6|12104.3|12102.3|12106.6|12104.6|12086|12084|1216
1602670800000|2020-10-14 10:20:00|12104.4|12102.4|12116.9|12114.9|12124.5|12122.5|12104.4|12102.4|1168
1602671100000|2020-10-14 10:25:00|12117|12115|12103.9|12101.9|12119.3|12117.3|12094.3|12092.3|1018
1602671400000|2020-10-14 10:30:00|12103.6|12101.6|12089.3|12087.3|12109.1|12107.1|12079.8|12077.8|1240
1602671700000|2020-10-14 10:35:00|12089.4|12087.4|12091.1|12089.1|12092.3|12090.3|12074.1|12072.1|1310
1602672000000|2020-10-14 10:40:00|12090.9|12088.9|12087.8|12085.8|12091.4|12089.4|12081.9|12079.9|628
1602672300000|2020-10-14 10:45:00|12088|12086|12095.4|12093.4|12098|12096|12081.4|12079.4|598
1602672600000|2020-10-14 10:50:00|12095.3|12093.3|12096.9|12094.9|12102.3|12100.3|12092.9|12090.9|577
1602672900000|2020-10-14 10:55:00|12097|12095|12093.5|12091.5|12098.3|12096.3|12080.3|12078.3|852
1602673200000|2020-10-14 11:00:00|12093.9|12091.9|12097.1|12095.1|12106.4|12104.4|12091.5|12089.5|727
1602673500000|2020-10-14 11:05:00|12096.9|12094.9|12118.1|12116.1|12121|12119|12096.8|12094.8|822
1602673800000|2020-10-14 11:10:00|12118.3|12116.3|12115.8|12113.8|12120.8|12118.8|12112|12110|537
1602674100000|2020-10-14 11:15:00|12115.5|12113.5|12119.4|12117.4|12124.5|12122.5|12107.4|12105.4|686
1602674400000|2020-10-14 11:20:00|12119.6|12117.6|12124.9|12122.9|12127.4|12125.4|12114.5|12112.5|742
1602674700000|2020-10-14 11:25:00|12125|12123|12135|12133|12136.5|12134.5|12121.4|12119.4|930
1602675000000|2020-10-14 11:30:00|12134.6|12132.6|12130.3|12128.3|12136.1|12134.1|12122.8|12120.8|851
1602675300000|2020-10-14 11:35:00|12130.1|12128.1|12125.3|12123.3|12132.1|12130.1|12122.5|12120.5|560
1602675600000|2020-10-14 11:40:00|12125.1|12123.1|12117.8|12115.8|12129.8|12127.8|12113.6|12111.6|868
1602675900000|2020-10-14 11:45:00|12117.9|12115.9|12123.1|12121.1|12123.8|12121.8|12113.1|12111.1|559
1602676200000|2020-10-14 11:50:00|12123.3|12121.3|12124.6|12122.6|12127.6|12125.6|12120.4|12118.4|508
1602676500000|2020-10-14 11:55:00|12124.4|12122.4|12129.8|12127.8|12129.9|12127.9|12120.3|12118.3|665
1602676800000|2020-10-14 12:00:00|12129.1|12127.1|12138|12136|12141.3|12139.3|12125.5|12123.5|1521
1602677100000|2020-10-14 12:05:00|12137.9|12135.9|12133.5|12131.5|12142|12140|12133|12131|535
1602677400000|2020-10-14 12:10:00|12133.6|12131.6|12124.1|12122.1|12136.3|12134.3|12122.6|12120.6|883
1602677700000|2020-10-14 12:15:00|12124.3|12122.3|12136.6|12134.6|12137.6|12135.6|12122.5|12120.5|823
1602678000000|2020-10-14 12:20:00|12136.5|12134.5|12134.9|12132.9|12139.8|12137.8|12133.9|12131.9|628
1602678300000|2020-10-14 12:25:00|12134.5|12132.5|12128.5|12126.5|12139.3|12137.3|12126.1|12124.1|871
1602678600000|2020-10-14 12:30:00|12128.4|12126.4|12123|12121|12131.6|12129.6|12117.1|12115.1|1377
1602678900000|2020-10-14 12:35:00|12123.1|12121.1|12123.1|12121.1|12125.5|12123.5|12118.3|12116.3|2534
1602679200000|2020-10-14 12:40:00|12123.3|12121.3|12123.4|12121.4|12126|12124|12117.6|12115.6|1202
1602679500000|2020-10-14 12:45:00|12123.5|12121.5|12117.8|12115.8|12127.1|12125.1|12107.5|12105.5|1639
1602679800000|2020-10-14 12:50:00|12116.4|12114.4|12133.9|12131.9|12137|12135|12115.4|12113.4|1894
1602680100000|2020-10-14 12:55:00|12134|12132|12131.9|12129.9|12136.9|12134.9|12130|12128|831
1602680400000|2020-10-14 13:00:00|12131.8|12129.8|12125.8|12123.8|12135.8|12133.8|12123.1|12121.1|878
1602680700000|2020-10-14 13:05:00|12125.6|12123.6|12130.4|12128.4|12132.9|12130.9|12123.5|12121.5|806
1602681000000|2020-10-14 13:10:00|12131|12129|12131.1|12129.1|12135.9|12133.9|12127.3|12125.3|695
1602681300000|2020-10-14 13:15:00|12131|12129|12130|12128|12136.5|12134.5|12129.3|12127.3|532
1602681600000|2020-10-14 13:20:00|12130.1|12128.1|12124.1|12122.1|12131.4|12129.4|12120.3|12118.3|1110
1602681900000|2020-10-14 13:25:00|12124|12122|12120.4|12118.4|12126|12124|12116.8|12114.8|1385
1602682200000|2020-10-14 13:30:00|12119.9|12118.9|12095.9|12094.9|12119.9|12118.9|12080.6|12079.6|12028
1602682500000|2020-10-14 13:35:00|12096.3|12095.3|12140.6|12139.6|12147.5|12146.5|12096.3|12095.3|11982
1602682800000|2020-10-14 13:40:00|12139.9|12138.9|12147.9|12146.9|12155.9|12154.9|12132.4|12131.4|9498
1602683100000|2020-10-14 13:45:00|12148.1|12147.1|12146.9|12145.9|12160.8|12159.8|12139.6|12138.6|7741
1602683400000|2020-10-14 13:50:00|12147.1|12146.1|12142.9|12141.9|12148.1|12147.1|12131.1|12130.1|8304
1602683700000|2020-10-14 13:55:00|12142.4|12141.4|12140.1|12139.1|12149.3|12148.3|12127.9|12126.9|6966
1602684000000|2020-10-14 14:00:00|12140.6|12139.6|12116.1|12115.1|12146.9|12145.9|12110.9|12109.9|7354
1602684300000|2020-10-14 14:05:00|12115.9|12114.9|12128.6|12127.6|12130.4|12129.4|12104.6|12103.6|6335
1602684600000|2020-10-14 14:10:00|12129.1|12128.1|12106.8|12105.8|12131.8|12130.8|12101.6|12100.6|6035
1602684900000|2020-10-14 14:15:00|12106.4|12105.4|12095.1|12094.1|12115.3|12114.3|12086.3|12085.3|8524
1602685200000|2020-10-14 14:20:00|12095.2|12094.2|12091.1|12090.1|12102.6|12101.6|12083.4|12082.4|7065
1602685500000|2020-10-14 14:25:00|12090.9|12089.9|12061.6|12060.6|12094.2|12093.2|12052.2|12051.2|10076
1602685800000|2020-10-14 14:30:00|12062.1|12061.1|12040.6|12039.6|12068.6|12067.6|12037.1|12036.1|8313
1602686100000|2020-10-14 14:35:00|12040.8|12039.8|12065.3|12064.3|12071.3|12070.3|12037.3|12036.3|7178
1602686400000|2020-10-14 14:40:00|12065.4|12064.4|12082.4|12081.4|12085.4|12084.4|12064.8|12063.8|7726
1602686700000|2020-10-14 14:45:00|12082.2|12081.2|12084.3|12083.3|12094.9|12093.9|12079.3|12078.3|6805
1602687000000|2020-10-14 14:50:00|12083.8|12082.8|12097.3|12096.3|12101.8|12100.8|12075.3|12074.3|6741
1602687300000|2020-10-14 14:55:00|12096.8|12095.8|12098.8|12097.8|12100.6|12099.6|12085.6|12084.6|4138
1602687600000|2020-10-14 15:00:00|12100.1|12099.1|12084.3|12083.3|12103.8|12102.8|12074.8|12073.8|6444
1602687900000|2020-10-14 15:05:00|12085.1|12084.1|12107.8|12106.8|12112.1|12111.1|12084.7|12083.7|7710
1602688200000|2020-10-14 15:10:00|12107.9|12106.9|12099.6|12098.6|12112.2|12111.2|12092.3|12091.3|3935
1602688500000|2020-10-14 15:15:00|12099.7|12098.7|12090.1|12089.1|12104.3|12103.3|12085.4|12084.4|3908
1602688800000|2020-10-14 15:20:00|12089.9|12088.9|12077.4|12076.4|12091.7|12090.7|12069.1|12068.1|6091
1602689100000|2020-10-14 15:25:00|12077.6|12076.6|12065.6|12064.6|12081.6|12080.6|12062.1|12061.1|4958
1602689400000|2020-10-14 15:30:00|12066.1|12065.1|12058.6|12057.6|12072.6|12071.6|12053.3|12052.3|4863
1602689700000|2020-10-14 15:35:00|12058.1|12057.1|12057.8|12056.8|12069.8|12068.8|12049.6|12048.6|4030
1602690000000|2020-10-14 15:40:00|12057.6|12056.6|12052.8|12051.8|12066.2|12065.2|12043.3|12042.3|5358
1602690300000|2020-10-14 15:45:00|12052.9|12051.9|12023.8|12022.8|12056.3|12055.3|12012.8|12011.8|10776
1602690600000|2020-10-14 15:50:00|12023.3|12022.3|11988.1|11987.1|12027.4|12026.4|11984.8|11983.8|9864
1602690900000|2020-10-14 15:55:00|11988.7|11987.7|11979.6|11978.6|12003.6|12002.6|11973.1|11972.1|7369
1602691200000|2020-10-14 16:00:00|11979.8|11978.8|11993.3|11992.3|11996.2|11995.2|11974.8|11973.8|8108
1602691500000|2020-10-14 16:05:00|11993.1|11992.1|11986.3|11985.3|12003.4|12002.4|11984.8|11983.8|5345
1602691800000|2020-10-14 16:10:00|11986.2|11985.2|11964.8|11963.8|11987.3|11986.3|11959.1|11958.1|7766
1602692100000|2020-10-14 16:15:00|11964.3|11963.3|11938.4|11937.4|11973.8|11972.8|11931.3|11930.3|9931
1602692400000|2020-10-14 16:20:00|11938.6|11937.6|11911.9|11910.9|11944.2|11943.2|11911.3|11910.3|8442
1602692700000|2020-10-14 16:25:00|11912.1|11911.1|11943.2|11942.2|11944.1|11943.1|11910.8|11909.8|6792
1602693000000|2020-10-14 16:30:00|11942.8|11941.8|11948.7|11947.7|11955.8|11954.8|11931.8|11930.8|5295
1602693300000|2020-10-14 16:35:00|11948.6|11947.6|11948.3|11947.3|11959.8|11958.8|11925.3|11924.3|7403
1602693600000|2020-10-14 16:40:00|11947.8|11946.8|11957.8|11956.8|11966.9|11965.9|11944.9|11943.9|5311
1602693900000|2020-10-14 16:45:00|11957.7|11956.7|11956.9|11955.9|11964.8|11963.8|11948.4|11947.4|3640
1602694200000|2020-10-14 16:50:00|11956.8|11955.8|11951.4|11950.4|11960.1|11959.1|11941.6|11940.6|4281
1602694500000|2020-10-14 16:55:00|11951.6|11950.6|11948.9|11947.9|11968.9|11967.9|11932.1|11931.1|5881
1602694800000|2020-10-14 17:00:00|11948.8|11947.8|11966.3|11965.3|11968.3|11967.3|11940.3|11939.3|5274
1602695100000|2020-10-14 17:05:00|11967.6|11966.6|11954.8|11953.8|11972.1|11971.1|11951.3|11950.3|4859
1602695400000|2020-10-14 17:10:00|11955.1|11954.1|11952.6|11951.6|11960.1|11959.1|11944.8|11943.8|3629
1602695700000|2020-10-14 17:15:00|11952.7|11951.7|11950.8|11949.8|11966.2|11965.2|11942.8|11941.8|4628
1602696000000|2020-10-14 17:20:00|11950.6|11949.6|11946.1|11945.1|11955.3|11954.3|11940.2|11939.2|3393
1602696300000|2020-10-14 17:25:00|11946.2|11945.2|11942.3|11941.3|11957.9|11956.9|11939.8|11938.8|3623
1602696600000|2020-10-14 17:30:00|11942.2|11941.2|11918.3|11917.3|11948.2|11947.2|11915.6|11914.6|4982
1602696900000|2020-10-14 17:35:00|11918.4|11917.4|11938.1|11937.1|11940.1|11939.1|11917.1|11916.1|4389
1602697200000|2020-10-14 17:40:00|11937.8|11936.8|11951.9|11950.9|11956.1|11955.1|11935.3|11934.3|5700
1602697500000|2020-10-14 17:45:00|11952.2|11951.2|11968.6|11967.6|11970.8|11969.8|11950.1|11949.1|5129
1602697800000|2020-10-14 17:50:00|11968.3|11967.3|11976.6|11975.6|11976.8|11975.8|11962.8|11961.8|3947
1602698100000|2020-10-14 17:55:00|11976.7|11975.7|11975.9|11974.9|11979.6|11978.6|11969.3|11968.3|5569
1602698400000|2020-10-14 18:00:00|11975.6|11974.6|11979.6|11978.6|11984.6|11983.6|11970.8|11969.8|4931
1602698700000|2020-10-14 18:05:00|11979.3|11978.3|11995.8|11994.8|11999.3|11998.3|11978.3|11977.3|6206
1602699000000|2020-10-14 18:10:00|11995.7|11994.7|12009.9|12008.9|12011.3|12010.3|11991.6|11990.6|5777
1602699300000|2020-10-14 18:15:00|12009.8|12008.8|11992.7|11991.7|12011.3|12010.3|11990.1|11989.1|5045
1602699600000|2020-10-14 18:20:00|11992.9|11991.9|11983.8|11982.8|11998.1|11997.1|11978.8|11977.8|4153
1602699900000|2020-10-14 18:25:00|11984.1|11983.1|11978.3|11977.3|11985.1|11984.1|11966.8|11965.8|5235
1602700200000|2020-10-14 18:30:00|11977.8|11976.8|11956.6|11955.6|11985.8|11984.8|11954.6|11953.6|5438
1602700500000|2020-10-14 18:35:00|11957.1|11956.1|11955.3|11954.3|11964.1|11963.1|11947.1|11946.1|4479
1602700800000|2020-10-14 18:40:00|11954.9|11953.9|11961.3|11960.3|11976.3|11975.3|11950.3|11949.3|5333
1602701100000|2020-10-14 18:45:00|11961.6|11960.6|11974.1|11973.1|11978.7|11977.7|11953.6|11952.6|4705
1602701400000|2020-10-14 18:50:00|11973.8|11972.8|11972.6|11971.6|11978.3|11977.3|11958.4|11957.4|4302
1602701700000|2020-10-14 18:55:00|11973.6|11972.6|11985.1|11984.1|11992.3|11991.3|11973.3|11972.3|4650
1602702000000|2020-10-14 19:00:00|11985.2|11984.2|11994.6|11993.6|11998.6|11997.6|11971.1|11970.1|5449
1602702300000|2020-10-14 19:05:00|11994.8|11993.8|12007.8|12006.8|12015.8|12014.8|11993.4|11992.4|4911
1602702600000|2020-10-14 19:10:00|12007.6|12006.6|12029.6|12028.6|12032.6|12031.6|12007.6|12006.6|6578
1602702900000|2020-10-14 19:15:00|12029.7|12028.7|12016.6|12015.6|12032.3|12031.3|12013.8|12012.8|3933
1602703200000|2020-10-14 19:20:00|12018.1|12017.1|12014.8|12013.8|12030.8|12029.8|12014.2|12013.2|3896
1602703500000|2020-10-14 19:25:00|12015.1|12014.1|12011.3|12010.3|12017.6|12016.6|11999.3|11998.3|3948
1602703800000|2020-10-14 19:30:00|12011|12010|12035|12034|12042.6|12041.6|12005.1|12004.1|6129
1602704100000|2020-10-14 19:35:00|12036|12035|12016.7|12015.7|12036.6|12035.6|12011.3|12010.3|4218
1602704400000|2020-10-14 19:40:00|12016.8|12015.8|12030.7|12029.7|12036.5|12035.5|12016.8|12015.8|4736
1602704700000|2020-10-14 19:45:00|12030.8|12029.8|12012.8|12011.8|12032.6|12031.6|12004.1|12003.1|4862
1602705000000|2020-10-14 19:50:00|12013.1|12012.1|12005.3|12004.3|12029.1|12028.1|12004.7|12003.7|5659
1602705300000|2020-10-14 19:55:00|12006.8|12005.8|11988.8|11987.8|12014.5|12013.5|11983.1|11982.1|10285
1602705600000|2020-10-14 20:00:00|11989.3|11987.3|11986.6|11984.6|11993.3|11991.3|11977.3|11975.3|5444
1602705900000|2020-10-14 20:05:00|11986.1|11984.1|11984.8|11982.8|11987.8|11985.8|11974.2|11972.2|2352
1602706200000|2020-10-14 20:10:00|11985.8|11983.8|11986.5|11981.5|11989.1|11987.1|11980.2|11978.2|2296
1602706500000|2020-10-14 20:15:00|11986.4|11981.4|11985.8|11980.8|11990.3|11985.3|11985.2|11980.2|0
1602706800000|2020-10-14 20:20:00|11985.7|11980.7|11984.3|11979.3|11986.3|11981.3|11982.9|11977.9|0
1602707100000|2020-10-14 20:25:00|11984.2|11979.2|11979.9|11974.9|11984.4|11979.4|11979.9|11974.9|0
1602707400000|2020-10-14 20:30:00|11980|11975|11980.3|11978.3|11983.6|11981.6|11975.8|11973.8|532
1602707700000|2020-10-14 20:35:00|11980.6|11978.6|11973.8|11971.8|11981.3|11979.3|11973.1|11971.1|262
1602708000000|2020-10-14 20:40:00|11972.6|11970.6|11965.6|11963.6|11974.1|11972.1|11965.6|11963.6|531
1602708300000|2020-10-14 20:45:00|11965.3|11963.3|11965.1|11963.1|11969.6|11967.6|11964.6|11962.6|411
1602708600000|2020-10-14 20:50:00|11964.3|11962.3|11961.3|11959.3|11965.3|11963.3|11960.6|11958.6|308
1602708900000|2020-10-14 20:55:00|11961.6|11959.6|11955.2|11950.2|11961.6|11959.6|11951.3|11949.3|893
1602709200000|2020-10-14 21:00:00|11955.4|11950.4|11959.7|11954.7|11960.2|11955.2|11955.2|11950.2|0
1602709500000|2020-10-14 21:05:00|11959.6|11954.6|11961.7|11956.7|11962.2|11957.2|11958.9|11953.9|0
1602709800000|2020-10-14 21:10:00|11962.1|11957.1|11963.1|11958.1|11963.2|11958.2|11961.6|11956.6|0
1602710100000|2020-10-14 21:15:00|11963.2|11958.2|11962|11957|11963.4|11958.4|11961.1|11956.1|0
1602710400000|2020-10-14 21:20:00|11962.4|11957.4|11963|11958|11963.3|11958.3|11962|11957|0
1602710700000|2020-10-14 21:25:00|11962.9|11957.9|11965|11960|11965|11960|11962.8|11957.8|0
1602711000000|2020-10-14 21:30:00|11965.1|11960.1|11963.8|11958.8|11965.1|11960.1|11963.5|11958.5|0
1602711300000|2020-10-14 21:35:00|11963.7|11958.7|11963.8|11958.8|11963.9|11958.9|11963.5|11958.5|0
1602711600000|2020-10-14 21:40:00|11963.6|11958.6|11966.9|11961.9|11967|11962|11963.6|11958.6|0
1602711900000|2020-10-14 21:45:00|11967|11962|11965.3|11960.3|11967.2|11962.2|11964.9|11959.9|0
1602712200000|2020-10-14 21:50:00|11965.4|11960.4|11965.8|11960.8|11967|11962|11964.2|11959.2|0
1602712500000|2020-10-14 21:55:00|11966|11961|11964.1|11959.1|11966.4|11961.4|11964.1|11959.1|0
1602712800000|2020-10-14 22:00:00|11960.8|11958.8|11977.8|11975.8|11981.7|11979.7|11960.8|11958.8|851
1602713100000|2020-10-14 22:05:00|11978.5|11976.5|11976.3|11974.3|11981.1|11979.1|11972.1|11970.1|308
1602713400000|2020-10-14 22:10:00|11978.1|11976.1|11988.1|11986.1|11992.1|11990.1|11978|11976|520
1602713700000|2020-10-14 22:15:00|11988.2|11986.2|11991.5|11989.5|11993.1|11991.1|11988.2|11986.2|305
1602714000000|2020-10-14 22:20:00|11992.6|11990.6|11987.6|11985.6|11993|11991|11986.1|11984.1|255
1602714300000|2020-10-14 22:25:00|11987.7|11985.7|11989|11987|11991.7|11989.7|11982.7|11980.7|261
1602714600000|2020-10-14 22:30:00|11988.8|11986.8|11977.3|11975.3|11990.6|11988.6|11975.7|11973.7|310
1602714900000|2020-10-14 22:35:00|11977.7|11975.7|11967.1|11965.1|11977.7|11975.7|11956.8|11954.8|880
1602715200000|2020-10-14 22:40:00|11967|11965|11949.7|11947.7|11968.7|11966.7|11947.7|11945.7|1080
1602715500000|2020-10-14 22:45:00|11949.3|11947.3|11953|11951|11957.8|11955.8|11942.1|11940.1|1887
1602715800000|2020-10-14 22:50:00|11953.2|11951.2|11971.3|11969.3|11974.8|11972.8|11949.8|11947.8|1082
1602716100000|2020-10-14 22:55:00|11971.7|11969.7|11971.7|11969.7|11974.2|11972.2|11968.6|11966.6|381
1602716400000|2020-10-14 23:00:00|11971.8|11969.8|11974.1|11972.1|11975.1|11973.1|11967.2|11965.2|395
1602716700000|2020-10-14 23:05:00|11974|11972|11983.1|11981.1|11983.2|11981.2|11971.1|11969.1|786
1602717000000|2020-10-14 23:10:00|11983|11981|11971.3|11969.3|11987.2|11985.2|11970.3|11968.3|780
1602717300000|2020-10-14 23:15:00|11971.6|11969.6|11974.8|11972.8|11977.6|11975.6|11964|11962|551
1602717600000|2020-10-14 23:20:00|11975.8|11973.8|11978.1|11976.1|11979.3|11977.3|11973|11971|392
1602717900000|2020-10-14 23:25:00|11978|11976|11981.3|11979.3|11983.8|11981.8|11971.7|11969.7|191
1602718200000|2020-10-14 23:30:00|11981|11979|11981.5|11979.5|11983.5|11981.5|11979.5|11977.5|166
1602718500000|2020-10-14 23:35:00|11981.6|11979.6|11973.3|11971.3|11982.3|11980.3|11973.3|11971.3|201
1602718800000|2020-10-14 23:40:00|11973.5|11971.5|11973.7|11971.7|11976.6|11974.6|11969.6|11967.6|229
1602719100000|2020-10-14 23:45:00|11973.6|11971.6|11975.1|11973.1|11976.7|11974.7|11968.6|11966.6|206
1602719400000|2020-10-14 23:50:00|11975|11973|11969.6|11967.6|11975.1|11973.1|11966.7|11964.7|184
1602719700000|2020-10-14 23:55:00|11969.7|11967.7|11972.1|11970.1|11973.5|11971.5|11967.2|11965.2|189
1602720000000|2020-10-15 00:00:00|11972|11970|11978.1|11976.1|11979.1|11977.1|11965.6|11963.6|448
1602720300000|2020-10-15 00:05:00|11977.8|11975.8|11971.1|11969.1|11978|11976|11967.2|11965.2|288
1602720600000|2020-10-15 00:10:00|11971.3|11969.3|11971.5|11969.5|11974.1|11972.1|11959.8|11957.8|580
1602720900000|2020-10-15 00:15:00|11971.1|11969.1|11964.3|11962.3|11972.1|11970.1|11961.1|11959.1|344
1602721200000|2020-10-15 00:20:00|11964.5|11962.5|11964.2|11962.2|11970.7|11968.7|11963.6|11961.6|133
1602721500000|2020-10-15 00:25:00|11964.1|11962.1|11955.6|11953.6|11968.5|11966.5|11953.2|11951.2|501
1602721800000|2020-10-15 00:30:00|11955.3|11953.3|11950.6|11948.6|11960.7|11958.7|11949.1|11947.1|468
1602722100000|2020-10-15 00:35:00|11951|11949|11954.5|11952.5|11957.6|11955.6|11947.7|11945.7|311
1602722400000|2020-10-15 00:40:00|11954.3|11952.3|11956.3|11954.3|11958.7|11956.7|11953|11951|146
1602722700000|2020-10-15 00:45:00|11956.2|11954.2|11952.2|11950.2|11957|11955|11950.3|11948.3|216
1602723000000|2020-10-15 00:50:00|11951.2|11949.2|11954.5|11952.5|11957.6|11955.6|11950|11948|170
1602723300000|2020-10-15 00:55:00|11954.3|11952.3|11957.5|11955.5|11959.7|11957.7|11950.7|11948.7|194
1602723600000|2020-10-15 01:00:00|11957.3|11955.3|11957.2|11955.2|11966|11964|11951.8|11949.8|496
1602723900000|2020-10-15 01:05:00|11957.3|11955.3|11960|11958|11960.5|11958.5|11952.3|11950.3|310
1602724200000|2020-10-15 01:10:00|11960.1|11958.1|11969.2|11967.2|11970.1|11968.1|11959.2|11957.2|390
1602724500000|2020-10-15 01:15:00|11969.6|11967.6|11971.3|11969.3|11974.2|11972.2|11967.6|11965.6|627
1602724800000|2020-10-15 01:20:00|11971.2|11969.2|11928.3|11926.3|11971.2|11969.2|11900|11898|2329
1602725100000|2020-10-15 01:25:00|11928.6|11926.6|11920.3|11918.3|11931.3|11929.3|11913.5|11911.5|865
1602725400000|2020-10-15 01:30:00|11921|11919|11921.1|11919.1|11934.2|11932.2|11916.5|11914.5|870
1602725700000|2020-10-15 01:35:00|11921.3|11919.3|11908.1|11906.1|11925.2|11923.2|11903.7|11901.7|746
1602726000000|2020-10-15 01:40:00|11907.8|11905.8|11910.5|11908.5|11918.8|11916.8|11906.5|11904.5|577
1602726300000|2020-10-15 01:45:00|11910.7|11908.7|11903.3|11901.3|11912.8|11910.8|11901.2|11899.2|634
1602726600000|2020-10-15 01:50:00|11902.1|11900.1|11905.6|11903.6|11913.6|11911.6|11901.7|11899.7|506
1602726900000|2020-10-15 01:55:00|11905|11903|11916|11914|11916.3|11914.3|11904.7|11902.7|487
1602727200000|2020-10-15 02:00:00|11915.7|11913.7|11922.3|11920.3|11923|11921|11913.8|11911.8|477
1602727500000|2020-10-15 02:05:00|11922.1|11920.1|11922.1|11920.1|11925|11923|11919.1|11917.1|221
1602727800000|2020-10-15 02:10:00|11922.2|11920.2|11923.5|11921.5|11928.5|11926.5|11917|11915|481
1602728100000|2020-10-15 02:15:00|11923.7|11921.7|11917.3|11915.3|11926.5|11924.5|11913.1|11911.1|305
1602728400000|2020-10-15 02:20:00|11917.5|11915.5|11917.6|11915.6|11918.2|11916.2|11911|11909|217
1602728700000|2020-10-15 02:25:00|11918|11916|11914.2|11912.2|11918.5|11916.5|11913.5|11911.5|158
1602729000000|2020-10-15 02:30:00|11914.1|11912.1|11911.8|11909.8|11917.8|11915.8|11911.8|11909.8|306
1602729300000|2020-10-15 02:35:00|11911.7|11909.7|11914.7|11912.7|11916.2|11914.2|11911.7|11909.7|138
1602729600000|2020-10-15 02:40:00|11915.2|11913.2|11914.7|11912.7|11920.2|11918.2|11913|11911|283
1602729900000|2020-10-15 02:45:00|11914.3|11912.3|11914.6|11912.6|11918.1|11916.1|11913.5|11911.5|214
1602730200000|2020-10-15 02:50:00|11915|11913|11890.5|11888.5|11915|11913|11884.2|11882.2|1575
1602730500000|2020-10-15 02:55:00|11890.6|11888.6|11887|11885|11895.3|11893.3|11883.8|11881.8|492
1602730800000|2020-10-15 03:00:00|11887.1|11885.1|11884.1|11882.1|11890.5|11888.5|11878.6|11876.6|521
1602731100000|2020-10-15 03:05:00|11884.6|11882.6|11886.6|11884.6|11888.7|11886.7|11881.6|11879.6|294
1602731400000|2020-10-15 03:10:00|11887.2|11885.2|11887.6|11885.6|11887.7|11885.7|11879.6|11877.6|311
1602731700000|2020-10-15 03:15:00|11887.5|11885.5|11893.2|11891.2|11894.8|11892.8|11885.2|11883.2|405
1602732000000|2020-10-15 03:20:00|11893.3|11891.3|11890.3|11888.3|11894.7|11892.7|11890.3|11888.3|203
1602732300000|2020-10-15 03:25:00|11890.1|11888.1|11892.2|11890.2|11894|11892|11888.3|11886.3|203
1602732600000|2020-10-15 03:30:00|11892.3|11890.3|11898.6|11896.6|11898.8|11896.8|11884.6|11882.6|448
1602732900000|2020-10-15 03:35:00|11898.5|11896.5|11898.8|11896.8|11899.3|11897.3|11894.5|11892.5|271
1602733200000|2020-10-15 03:40:00|11898.7|11896.7|11894.3|11892.3|11898.7|11896.7|11888.3|11886.3|227
1602733500000|2020-10-15 03:45:00|11893.5|11891.5|11884.3|11882.3|11894.6|11892.6|11883.5|11881.5|213
1602733800000|2020-10-15 03:50:00|11884.5|11882.5|11893|11891|11893.2|11891.2|11884.5|11882.5|199
1602734100000|2020-10-15 03:55:00|11892.3|11890.3|11888.6|11886.6|11893.7|11891.7|11885.2|11883.2|213
1602734400000|2020-10-15 04:00:00|11888.3|11886.3|11888.2|11886.2|11892|11890|11887.3|11885.3|167
1602734700000|2020-10-15 04:05:00|11887.8|11885.8|11884|11882|11888.7|11886.7|11873.6|11871.6|574
1602735000000|2020-10-15 04:10:00|11884.1|11882.1|11890.2|11888.2|11892.5|11890.5|11884.1|11882.1|285
1602735300000|2020-10-15 04:15:00|11889.8|11887.8|11893|11891|11894.2|11892.2|11889.7|11887.7|145
1602735600000|2020-10-15 04:20:00|11893.1|11891.1|11892|11890|11897.2|11895.2|11891.5|11889.5|228
1602735900000|2020-10-15 04:25:00|11891.8|11889.8|11902.1|11900.1|11905.1|11903.1|11891.8|11889.8|453
1602736200000|2020-10-15 04:30:00|11902|11900|11911.7|11909.7|11926.6|11924.6|11901.8|11899.8|1024
1602736500000|2020-10-15 04:35:00|11912|11910|11910.5|11908.5|11918.3|11916.3|11909.6|11907.6|306
1602736800000|2020-10-15 04:40:00|11910.3|11908.3|11913.1|11911.1|11914.1|11912.1|11908.1|11906.1|265
1602737100000|2020-10-15 04:45:00|11913.2|11911.2|11912.5|11910.5|11915.7|11913.7|11910.3|11908.3|136
1602737400000|2020-10-15 04:50:00|11912.7|11910.7|11907.1|11905.1|11912.8|11910.8|11906.6|11904.6|174
1602737700000|2020-10-15 04:55:00|11907.2|11905.2|11907.2|11905.2|11910.6|11908.6|11903.5|11901.5|191
1602738000000|2020-10-15 05:00:00|11907.1|11905.1|11917.8|11915.8|11919.8|11917.8|11903.7|11901.7|449
1602738300000|2020-10-15 05:05:00|11918.1|11916.1|11911.8|11909.8|11919.7|11917.7|11911.8|11909.8|231
1602738600000|2020-10-15 05:10:00|11911.6|11909.6|11910.8|11908.8|11915|11913|11906.6|11904.6|249
1602738900000|2020-10-15 05:15:00|11910.7|11908.7|11914.1|11912.1|11914.8|11912.8|11906.8|11904.8|196
1602739200000|2020-10-15 05:20:00|11914.3|11912.3|11911.6|11909.6|11914.5|11912.5|11910|11908|102
1602739500000|2020-10-15 05:25:00|11911.8|11909.8|11916.6|11914.6|11918.6|11916.6|11911.8|11909.8|249
1602739800000|2020-10-15 05:30:00|11916.7|11914.7|11912.6|11910.6|11918.7|11916.7|11911.5|11909.5|198
1602740100000|2020-10-15 05:35:00|11912.3|11910.3|11925.5|11923.5|11927.6|11925.6|11912.3|11910.3|388
1602740400000|2020-10-15 05:40:00|11925.6|11923.6|11927.2|11925.2|11930.7|11928.7|11925.6|11923.6|376
1602740700000|2020-10-15 05:45:00|11927.5|11925.5|11924.1|11922.1|11927.5|11925.5|11922.7|11920.7|159
1602741000000|2020-10-15 05:50:00|11924|11922|11922.2|11920.2|11926.6|11924.6|11922.2|11920.2|192
1602741300000|2020-10-15 05:55:00|11922.3|11920.3|11914.6|11912.6|11923.3|11921.3|11910.7|11908.7|294
1602741600000|2020-10-15 06:00:00|11914.5|11912.5|11899.3|11897.3|11914.5|11912.5|11895.1|11893.1|784
1602741900000|2020-10-15 06:05:00|11899.8|11897.8|11892.3|11890.3|11900.7|11898.7|11885.7|11883.7|557
1602742200000|2020-10-15 06:10:00|11892.2|11890.2|11895|11893|11901|11899|11889.7|11887.7|330
1602742500000|2020-10-15 06:15:00|11895.1|11893.1|11893.7|11891.7|11899.2|11897.2|11889.5|11887.5|266
1602742800000|2020-10-15 06:20:00|11893.6|11891.6|11899.2|11897.2|11902.2|11900.2|11892.5|11890.5|272
1602743100000|2020-10-15 06:25:00|11898.6|11896.6|11897.8|11895.8|11905.1|11903.1|11896.6|11894.6|313
1602743400000|2020-10-15 06:30:00|11897.7|11895.7|11889.7|11887.7|11904|11902|11889.2|11887.2|496
1602743700000|2020-10-15 06:35:00|11889.8|11887.8|11882.3|11880.3|11896.2|11894.2|11881.1|11879.1|741
1602744000000|2020-10-15 06:40:00|11882|11880|11884.5|11882.5|11891.2|11889.2|11879.5|11877.5|528
1602744300000|2020-10-15 06:45:00|11884|11882|11880.3|11878.3|11884.1|11882.1|11876.5|11874.5|523
1602744600000|2020-10-15 06:50:00|11879.7|11877.7|11879.6|11877.6|11884.5|11882.5|11878.5|11876.5|368
1602744900000|2020-10-15 06:55:00|11879.5|11877.5|11853.7|11851.7|11879.7|11877.7|11848.5|11846.5|1980
1602745200000|2020-10-15 07:00:00|11853.6|11851.6|11859.5|11857.5|11867.5|11865.5|11852.3|11850.3|1797
1602745500000|2020-10-15 07:05:00|11859.2|11857.2|11863.3|11861.3|11864.6|11862.6|11854.3|11852.3|714
1602745800000|2020-10-15 07:10:00|11863|11861|11874.6|11872.6|11876.3|11874.3|11854.8|11852.8|1019
1602746100000|2020-10-15 07:15:00|11874.7|11872.7|11859.5|11857.5|11875.2|11873.2|11859.5|11857.5|887
1602746400000|2020-10-15 07:20:00|11859.6|11857.6|11862.5|11860.5|11865.2|11863.2|11851.8|11849.8|1144
1602746700000|2020-10-15 07:25:00|11862|11860|11876.5|11874.5|11880.5|11878.5|11859.3|11857.3|1348
1602747000000|2020-10-15 07:30:00|11876.3|11874.3|11863.5|11861.5|11876.3|11874.3|11858|11856|1070
1602747300000|2020-10-15 07:35:00|11863.3|11861.3|11862.3|11860.3|11866|11864|11859.8|11857.8|654
1602747600000|2020-10-15 07:40:00|11862.2|11860.2|11863.7|11861.7|11864|11862|11854.7|11852.7|698
1602747900000|2020-10-15 07:45:00|11863.6|11861.6|11873.8|11871.8|11880.3|11878.3|11861.8|11859.8|754
1602748200000|2020-10-15 07:50:00|11874|11872|11863.3|11861.3|11874.1|11872.1|11861.7|11859.7|521
1602748500000|2020-10-15 07:55:00|11863.7|11861.7|11869.3|11867.3|11871.7|11869.7|11857.6|11855.6|560
1602748800000|2020-10-15 08:00:00|11869.1|11867.1|11847.2|11845.2|11869.1|11867.1|11844.5|11842.5|1280
1602749100000|2020-10-15 08:05:00|11847|11845|11837.1|11835.1|11848.5|11846.5|11830.2|11828.2|1466
1602749400000|2020-10-15 08:10:00|11837.8|11835.8|11837.3|11835.3|11843.8|11841.8|11835.3|11833.3|591
1602749700000|2020-10-15 08:15:00|11837.2|11835.2|11823.5|11821.5|11837.2|11835.2|11813.6|11811.6|1531
1602750000000|2020-10-15 08:20:00|11823.3|11821.3|11814.6|11812.6|11827.5|11825.5|11807.1|11805.1|1145
1602750300000|2020-10-15 08:25:00|11814.7|11812.7|11819.7|11817.7|11822.3|11820.3|11812.3|11810.3|544
1602750600000|2020-10-15 08:30:00|11820|11818|11794.7|11792.7|11821.2|11819.2|11784.7|11782.7|2354
1602750900000|2020-10-15 08:35:00|11795.1|11793.1|11788.6|11786.6|11800.5|11798.5|11785.6|11783.6|1135
1602751200000|2020-10-15 08:40:00|11789|11787|11769.6|11767.6|11792.2|11790.2|11763|11761|1965
1602751500000|2020-10-15 08:45:00|11770.2|11768.2|11776|11774|11781.7|11779.7|11767.8|11765.8|1204
1602751800000|2020-10-15 08:50:00|11776.1|11774.1|11776.1|11774.1|11776.3|11774.3|11764.1|11762.1|1016
1602752100000|2020-10-15 08:55:00|11775.8|11773.8|11787.2|11785.2|11788.7|11786.7|11768|11766|1132
1602752400000|2020-10-15 09:00:00|11787.1|11785.1|11770.5|11768.5|11787.3|11785.3|11764.6|11762.6|1726
1602752700000|2020-10-15 09:05:00|11770.3|11768.3|11779.2|11777.2|11783.5|11781.5|11763.5|11761.5|1196
1602753000000|2020-10-15 09:10:00|11779.3|11777.3|11777|11775|11780.2|11778.2|11769.6|11767.6|680
1602753300000|2020-10-15 09:15:00|11776.7|11774.7|11770.3|11768.3|11779|11777|11770|11768|642
1602753600000|2020-10-15 09:20:00|11770.5|11768.5|11770.8|11768.8|11782.8|11780.8|11768.6|11766.6|1090
1602753900000|2020-10-15 09:25:00|11770|11768|11778.1|11776.1|11781|11779|11766.2|11764.2|792
1602754200000|2020-10-15 09:30:00|11778|11776|11776|11774|11778.7|11776.7|11771.7|11769.7|578
1602754500000|2020-10-15 09:35:00|11775.8|11773.8|11765.5|11763.5|11776.7|11774.7|11764.2|11762.2|716
1602754800000|2020-10-15 09:40:00|11765.3|11763.3|11754.1|11752.1|11765.3|11763.3|11753|11751|1860
1602755100000|2020-10-15 09:45:00|11754|11752|11774.7|11772.7|11775.8|11773.8|11748.6|11746.6|1800
1602755400000|2020-10-15 09:50:00|11774|11772|11776.2|11774.2|11779.1|11777.1|11768.8|11766.8|1073
1602755700000|2020-10-15 09:55:00|11776.5|11774.5|11781.5|11779.5|11782.8|11780.8|11771.7|11769.7|994
1602756000000|2020-10-15 10:00:00|11781.7|11779.7|11794.5|11792.5|11799.2|11797.2|11781.7|11779.7|2310
1602756300000|2020-10-15 10:05:00|11794.3|11792.3|11797|11795|11807|11805|11789.2|11787.2|1316
1602756600000|2020-10-15 10:10:00|11797.1|11795.1|11795.1|11793.1|11800.8|11798.8|11791.2|11789.2|841
1602756900000|2020-10-15 10:15:00|11794.6|11792.6|11796.1|11794.1|11803|11801|11784.5|11782.5|1197
1602757200000|2020-10-15 10:20:00|11796.2|11794.2|11793.1|11791.1|11797|11795|11781.6|11779.6|640
1602757500000|2020-10-15 10:25:00|11793.6|11791.6|11799.3|11797.3|11799.6|11797.6|11777.2|11775.2|996
1602757800000|2020-10-15 10:30:00|11799.5|11797.5|11798.1|11796.1|11802.1|11800.1|11793.2|11791.2|583
1602758100000|2020-10-15 10:35:00|11798.3|11796.3|11820|11818|11823.7|11821.7|11798.3|11796.3|2049
1602758400000|2020-10-15 10:40:00|11820.6|11818.6|11830.7|11828.7|11832.3|11830.3|11816.1|11814.1|1398
1602758700000|2020-10-15 10:45:00|11830.8|11828.8|11822|11820|11832.8|11830.8|11820.2|11818.2|909
1602759000000|2020-10-15 10:50:00|11822.5|11820.5|11825.1|11823.1|11825.5|11823.5|11820.1|11818.1|625
1602759300000|2020-10-15 10:55:00|11825|11823|11823.6|11821.6|11825.7|11823.7|11816.7|11814.7|579
1602759600000|2020-10-15 11:00:00|11823.5|11821.5|11834.8|11832.8|11838.8|11836.8|11815.3|11813.3|1738
1602759900000|2020-10-15 11:05:00|11834.7|11832.7|11819.5|11817.5|11835.6|11833.6|11817.8|11815.8|855
1602760200000|2020-10-15 11:10:00|11819.3|11817.3|11804.6|11802.6|11825.2|11823.2|11803.8|11801.8|1051
1602760500000|2020-10-15 11:15:00|11805.3|11803.3|11826.5|11824.5|11827.6|11825.6|11801.7|11799.7|1238
1602760800000|2020-10-15 11:20:00|11826.2|11824.2|11828.3|11826.3|11833.7|11831.7|11824.2|11822.2|805
1602761100000|2020-10-15 11:25:00|11828.2|11826.2|11826.8|11824.8|11828.5|11826.5|11822.1|11820.1|369
1602761400000|2020-10-15 11:30:00|11826.7|11824.7|11819.5|11817.5|11834.6|11832.6|11815.7|11813.7|976
1602761700000|2020-10-15 11:35:00|11819.3|11817.3|11823.1|11821.1|11828.6|11826.6|11815.1|11813.1|861
1602762000000|2020-10-15 11:40:00|11822.1|11820.1|11824.8|11822.8|11832.2|11830.2|11816.5|11814.5|685
1602762300000|2020-10-15 11:45:00|11825|11823|11820.1|11818.1|11829.2|11827.2|11812.6|11810.6|639
1602762600000|2020-10-15 11:50:00|11820|11818|11805.3|11803.3|11826.3|11824.3|11801.6|11799.6|1108
1602762900000|2020-10-15 11:55:00|11805.2|11803.2|11813.1|11811.1|11822.1|11820.1|11803.3|11801.3|956
1602763200000|2020-10-15 12:00:00|11812.1|11810.1|11812.6|11810.6|11817.5|11815.5|11806.7|11804.7|763
1602763500000|2020-10-15 12:05:00|11812.5|11810.5|11804.2|11802.2|11812.6|11810.6|11801.7|11799.7|717
1602763800000|2020-10-15 12:10:00|11803.3|11801.3|11798|11796|11804|11802|11789.5|11787.5|1580
1602764100000|2020-10-15 12:15:00|11797.8|11795.8|11810.7|11808.7|11811|11809|11786.3|11784.3|1542
1602764400000|2020-10-15 12:20:00|11810.6|11808.6|11819.6|11817.6|11823.5|11821.5|11805.2|11803.2|1859
1602764700000|2020-10-15 12:25:00|11818.7|11816.7|11821.1|11819.1|11827.3|11825.3|11815.8|11813.8|1161
1602765000000|2020-10-15 12:30:00|11821|11819|11788.1|11786.1|11821|11819|11779.6|11777.6|4667
1602765300000|2020-10-15 12:35:00|11787.5|11785.5|11798.3|11796.3|11805|11803|11778.2|11776.2|3324
1602765600000|2020-10-15 12:40:00|11798.7|11796.7|11792.5|11790.5|11799.5|11797.5|11787.8|11785.8|1305
1602765900000|2020-10-15 12:45:00|11792.6|11790.6|11789.6|11787.6|11798.1|11796.1|11784.6|11782.6|1203
1602766200000|2020-10-15 12:50:00|11788.2|11786.2|11798|11796|11821.7|11819.7|11787.7|11785.7|2984
1602766500000|2020-10-15 12:55:00|11798.1|11796.1|11807.5|11805.5|11808.7|11806.7|11794|11792|1894
1602766800000|2020-10-15 13:00:00|11807.6|11805.6|11811.3|11809.3|11813.1|11811.1|11800.2|11798.2|1437
1602767100000|2020-10-15 13:05:00|11811.2|11809.2|11808.1|11806.1|11815.5|11813.5|11799.1|11797.1|1800
1602767400000|2020-10-15 13:10:00|11809|11807|11806.6|11804.6|11810|11808|11797.5|11795.5|2674
1602767700000|2020-10-15 13:15:00|11806.5|11804.5|11796.1|11794.1|11807.6|11805.6|11793.1|11791.1|1362
1602768000000|2020-10-15 13:20:00|11795.8|11793.8|11800.8|11798.8|11801.7|11799.7|11793.6|11791.6|1584
1602768300000|2020-10-15 13:25:00|11800.6|11798.6|11784.1|11782.1|11803.1|11801.1|11783.3|11781.3|3042
1602768600000|2020-10-15 13:30:00|11783.6|11782.6|11826.8|11825.8|11842.6|11841.6|11764.3|11763.3|17580
1602768900000|2020-10-15 13:35:00|11827.1|11826.1|11830.1|11829.1|11848.6|11847.6|11825.6|11824.6|11423
1602769200000|2020-10-15 13:40:00|11830.6|11829.6|11863.1|11862.1|11865.2|11864.2|11821.5|11820.5|10502
1602769500000|2020-10-15 13:45:00|11863.3|11862.3|11855.1|11854.1|11867.3|11866.3|11846.1|11845.1|9435
1602769800000|2020-10-15 13:50:00|11855.5|11854.5|11885.6|11884.6|11888.2|11887.2|11848.6|11847.6|10187
1602770100000|2020-10-15 13:55:00|11885.8|11884.8|11882.6|11881.6|11890.1|11889.1|11866.8|11865.8|7263
1602770400000|2020-10-15 14:00:00|11882.3|11881.3|11853.6|11852.6|11883.3|11882.3|11847.7|11846.7|7808
1602770700000|2020-10-15 14:05:00|11854|11853|11824.3|11823.3|11867|11866|11821.6|11820.6|11358
1602771000000|2020-10-15 14:10:00|11823.3|11822.3|11818.3|11817.3|11836.6|11835.6|11811.8|11810.8|8166
1602771300000|2020-10-15 14:15:00|11818.1|11817.1|11845.6|11844.6|11858.7|11857.7|11803.8|11802.8|9572
1602771600000|2020-10-15 14:20:00|11845.3|11844.3|11834.6|11833.6|11848.3|11847.3|11829.1|11828.1|6138
1602771900000|2020-10-15 14:25:00|11833.7|11832.7|11803.3|11802.3|11835.8|11834.8|11800.8|11799.8|7934
1602772200000|2020-10-15 14:30:00|11804.1|11803.1|11789.1|11788.1|11809.3|11808.3|11780.6|11779.6|8432
1602772500000|2020-10-15 14:35:00|11789.3|11788.3|11777.8|11776.8|11789.8|11788.8|11767.8|11766.8|8625
1602772800000|2020-10-15 14:40:00|11778.3|11777.3|11770.6|11769.6|11795.7|11794.7|11757.5|11756.5|9215
1602773100000|2020-10-15 14:45:00|11770.8|11769.8|11787.3|11786.3|11793.6|11792.6|11759.3|11758.3|7594
1602773400000|2020-10-15 14:50:00|11788.1|11787.1|11790.2|11789.2|11803.6|11802.6|11781.8|11780.8|6241
1602773700000|2020-10-15 14:55:00|11790.3|11789.3|11814.1|11813.1|11820.6|11819.6|11776.7|11775.7|7609
1602774000000|2020-10-15 15:00:00|11814.3|11813.3|11791.8|11790.8|11819.8|11818.8|11773.1|11772.1|7163
1602774300000|2020-10-15 15:05:00|11792.1|11791.1|11820.8|11819.8|11829|11828|11790.1|11789.1|7748
1602774600000|2020-10-15 15:10:00|11820.7|11819.7|11828.8|11827.8|11831.3|11830.3|11809.6|11808.6|5288
1602774900000|2020-10-15 15:15:00|11829.1|11828.1|11849.7|11848.7|11855.8|11854.8|11828.6|11827.6|7378
1602775200000|2020-10-15 15:20:00|11849.8|11848.8|11849.3|11848.3|11857.6|11856.6|11841.6|11840.6|5331
1602775500000|2020-10-15 15:25:00|11849.5|11848.5|11830.3|11829.3|11853.3|11852.3|11825.6|11824.6|5419
1602775800000|2020-10-15 15:30:00|11832.1|11831.1|11842|11841|11849.7|11848.7|11826.6|11825.6|4462
1602776100000|2020-10-15 15:35:00|11842.1|11841.1|11855.6|11854.6|11856.6|11855.6|11836.6|11835.6|5396
1602776400000|2020-10-15 15:40:00|11855.8|11854.8|11857.6|11856.6|11865|11864|11852.8|11851.8|4717
1602776700000|2020-10-15 15:45:00|11857.3|11856.3|11840.8|11839.8|11863.8|11862.8|11836.7|11835.7|4282
1602777000000|2020-10-15 15:50:00|11840.7|11839.7|11840.6|11839.6|11860.1|11859.1|11825.6|11824.6|7368
1602777300000|2020-10-15 15:55:00|11840.5|11839.5|11829.6|11828.6|11851.6|11850.6|11826.3|11825.3|5043
1602777600000|2020-10-15 16:00:00|11829.3|11828.3|11835|11834|11842.3|11841.3|11820.3|11819.3|5453
1602777900000|2020-10-15 16:05:00|11834.3|11833.3|11826.6|11825.6|11849.8|11848.8|11825.2|11824.2|4381
1602778200000|2020-10-15 16:10:00|11826.3|11825.3|11815.3|11814.3|11829.6|11828.6|11812.6|11811.6|5335
1602778500000|2020-10-15 16:15:00|11815.6|11814.6|11820.6|11819.6|11830.3|11829.3|11812|11811|3980
1602778800000|2020-10-15 16:20:00|11821.1|11820.1|11806.1|11805.1|11825.6|11824.6|11800.3|11799.3|4886
1602779100000|2020-10-15 16:25:00|11805.8|11804.8|11800.3|11799.3|11815.5|11814.5|11795.5|11794.5|4305
1602779400000|2020-10-15 16:30:00|11800.6|11799.6|11800.2|11799.2|11812.8|11811.8|11795.8|11794.8|3938
1602779700000|2020-10-15 16:35:00|11800.1|11799.1|11804.1|11803.1|11809.6|11808.6|11789.5|11788.5|5007
1602780000000|2020-10-15 16:40:00|11803.1|11802.1|11792.8|11791.8|11815.1|11814.1|11792.6|11791.6|3245
1602780300000|2020-10-15 16:45:00|11791.6|11790.6|11792.6|11791.6|11801.8|11800.8|11782.5|11781.5|5842
1602780600000|2020-10-15 16:50:00|11792.1|11791.1|11814.8|11813.8|11818.2|11817.2|11788.8|11787.8|4145
1602780900000|2020-10-15 16:55:00|11814.2|11813.2|11817.6|11816.6|11825.6|11824.6|11812.1|11811.1|3679
1602781200000|2020-10-15 17:00:00|11817.8|11816.8|11816.3|11815.3|11825.2|11824.2|11814.2|11813.2|2422
1602781500000|2020-10-15 17:05:00|11816.2|11815.2|11817.6|11816.6|11823.3|11822.3|11814.7|11813.7|2497
1602781800000|2020-10-15 17:10:00|11817.5|11816.5|11823.1|11822.1|11828.6|11827.6|11814.8|11813.8|3016
1602782100000|2020-10-15 17:15:00|11822.8|11821.8|11804.3|11803.3|11830.5|11829.5|11792.8|11791.8|5734
1602782400000|2020-10-15 17:20:00|11804.8|11803.8|11799.8|11798.8|11807|11806|11796.6|11795.6|3507
1602782700000|2020-10-15 17:25:00|11800|11799|11799.1|11798.1|11817.7|11816.7|11796.3|11795.3|3460
1602783000000|2020-10-15 17:30:00|11798.8|11797.8|11814.3|11813.3|11814.8|11813.8|11793.8|11792.8|2765
1602783300000|2020-10-15 17:35:00|11815.6|11814.6|11832.7|11831.7|11833.5|11832.5|11815.6|11814.6|3456
1602783600000|2020-10-15 17:40:00|11832.6|11831.6|11846.1|11845.1|11849.1|11848.1|11830.3|11829.3|4912
1602783900000|2020-10-15 17:45:00|11846.6|11845.6|11838.1|11837.1|11851.1|11850.1|11835.3|11834.3|4572
1602784200000|2020-10-15 17:50:00|11838|11837|11840.6|11839.6|11850.6|11849.6|11836.8|11835.8|2373
1602784500000|2020-10-15 17:55:00|11840.7|11839.7|11844.6|11843.6|11847.1|11846.1|11836.3|11835.3|2057
1602784800000|2020-10-15 18:00:00|11845.1|11844.1|11856.6|11855.6|11858|11857|11844.6|11843.6|3459
1602785100000|2020-10-15 18:05:00|11856.3|11855.3|11861.8|11860.8|11864.6|11863.6|11852.8|11851.8|2876
1602785400000|2020-10-15 18:10:00|11862.1|11861.1|11861.8|11860.8|11868.1|11867.1|11845.7|11844.7|4524
1602785700000|2020-10-15 18:15:00|11862.6|11861.6|11854.6|11853.6|11864.8|11863.8|11849.8|11848.8|3907
1602786000000|2020-10-15 18:20:00|11854.7|11853.7|11849.6|11848.6|11861.3|11860.3|11848.8|11847.8|2326
1602786300000|2020-10-15 18:25:00|11849.8|11848.8|11860.1|11859.1|11862.8|11861.8|11846.8|11845.8|2378
1602786600000|2020-10-15 18:30:00|11860.3|11859.3|11867.6|11866.6|11870.8|11869.8|11852.2|11851.2|3070
1602786900000|2020-10-15 18:35:00|11867.3|11866.3|11846.8|11845.8|11867.3|11866.3|11840.6|11839.6|3639
1602787200000|2020-10-15 18:40:00|11846.7|11845.7|11832.1|11831.1|11850.1|11849.1|11831.8|11830.8|2954
1602787500000|2020-10-15 18:45:00|11832.3|11831.3|11835.3|11834.3|11837.3|11836.3|11828.3|11827.3|2858
1602787800000|2020-10-15 18:50:00|11835.7|11834.7|11841.6|11840.6|11848.8|11847.8|11834.8|11833.8|3220
1602788100000|2020-10-15 18:55:00|11841.5|11840.5|11860.8|11859.8|11862.1|11861.1|11839.1|11838.1|2957
1602788400000|2020-10-15 19:00:00|11861|11860|11867.3|11866.3|11873.8|11872.8|11856.1|11855.1|3462
1602788700000|2020-10-15 19:05:00|11866.8|11865.8|11879.1|11878.1|11879.3|11878.3|11863.1|11862.1|3319
1602789000000|2020-10-15 19:10:00|11879.2|11878.2|11875.8|11874.8|11883.5|11882.5|11866.8|11865.8|3710
1602789300000|2020-10-15 19:15:00|11875|11874|11908.1|11907.1|11909.7|11908.7|11872.8|11871.8|5950
1602789600000|2020-10-15 19:20:00|11908.5|11907.5|11904.8|11903.8|11908.5|11907.5|11899.6|11898.6|3636
1602789900000|2020-10-15 19:25:00|11905.8|11904.8|11913.8|11912.8|11920.3|11919.3|11904.8|11903.8|4892
1602790200000|2020-10-15 19:30:00|11913.7|11912.7|11917.3|11916.3|11921.8|11920.8|11902.1|11901.1|5851
1602790500000|2020-10-15 19:35:00|11916.8|11915.8|11913.8|11912.8|11920.8|11919.8|11907.6|11906.6|4193
1602790800000|2020-10-15 19:40:00|11914.1|11913.1|11919.6|11918.6|11928.1|11927.1|11909.1|11908.1|5734
1602791100000|2020-10-15 19:45:00|11919.7|11918.7|11895.8|11894.8|11921.6|11920.6|11894.6|11893.6|5940
1602791400000|2020-10-15 19:50:00|11896.7|11895.7|11895.3|11894.3|11918.8|11917.8|11893.3|11892.3|6270
1602791700000|2020-10-15 19:55:00|11895.6|11894.6|11901|11900|11902.7|11901.7|11889|11888|9305
1602792000000|2020-10-15 20:00:00|11901.5|11899.5|11894.5|11892.5|11914|11912|11893.8|11891.8|4631
1602792300000|2020-10-15 20:05:00|11895|11893|11887.1|11885.1|11898|11896|11886.8|11884.8|3071
1602792600000|2020-10-15 20:10:00|11889.3|11887.3|11886.8|11881.8|11895.2|11893.2|11883.8|11881.8|2015
1602792900000|2020-10-15 20:15:00|11886.6|11881.6|11888.2|11883.2|11888.6|11883.6|11886.6|11881.6|0
1602793200000|2020-10-15 20:20:00|11888.1|11883.1|11889.1|11884.1|11889.1|11884.1|11888.1|11883.1|0
1602793500000|2020-10-15 20:25:00|11888.7|11883.7|11890.2|11885.2|11890.7|11885.7|11888.4|11883.4|0
1602793800000|2020-10-15 20:30:00|11890.6|11885.6|11887.8|11885.8|11894.8|11892.8|11886.1|11884.1|321
1602794100000|2020-10-15 20:35:00|11888.6|11886.6|11888.3|11886.3|11893.3|11891.3|11887.3|11885.3|226
1602794400000|2020-10-15 20:40:00|11888.6|11886.6|11895.1|11893.1|11895.8|11893.8|11885.8|11883.8|277
1602794700000|2020-10-15 20:45:00|11894.3|11892.3|11896.8|11894.8|11899.3|11897.3|11894.3|11892.3|225
1602795000000|2020-10-15 20:50:00|11897.1|11895.1|11899.8|11897.8|11900.1|11898.1|11894.8|11892.8|197
1602795300000|2020-10-15 20:55:00|11899.3|11897.3|11895.7|11890.7|11899.8|11897.8|11890.8|11888.8|194
1602795600000|2020-10-15 21:00:00|11895.8|11890.8|11894.2|11889.2|11896.6|11891.6|11893.4|11888.4|1
1602795900000|2020-10-15 21:05:00|11893.9|11888.9|11894.5|11889.5|11895|11890|11892.6|11887.6|0
1602796200000|2020-10-15 21:10:00|11894.6|11889.6|11894.6|11889.6|11895.7|11890.7|11894.3|11889.3|0
1602796500000|2020-10-15 21:15:00|11894.5|11889.5|11895.2|11890.2|11895.2|11890.2|11894.2|11889.2|0
1602796800000|2020-10-15 21:20:00|11895.5|11890.5|11896.4|11891.4|11896.4|11891.4|11895.2|11890.2|0
1602797100000|2020-10-15 21:25:00|11896.5|11891.5|11899.2|11894.2|11900.5|11895.5|11896.5|11891.5|0
1602797400000|2020-10-15 21:30:00|11899.3|11894.3|11898.3|11893.3|11899.4|11894.4|11897.8|11892.8|0
1602797700000|2020-10-15 21:35:00|11898.1|11893.1|11897.6|11892.6|11898.7|11893.7|11897.6|11892.6|0
1602798000000|2020-10-15 21:40:00|11897.5|11892.5|11900.4|11895.4|11901.1|11896.1|11897.5|11892.5|0
1602798300000|2020-10-15 21:45:00|11900.5|11895.5|11902.6|11897.6|11902.7|11897.7|11899.9|11894.9|0
1602798600000|2020-10-15 21:50:00|11902.5|11897.5|11904|11899|11904|11899|11901.8|11896.8|0
1602798900000|2020-10-15 21:55:00|11904.5|11899.5|11906.1|11901.1|11907.2|11902.2|11904.4|11899.4|0
1602799200000|2020-10-15 22:00:00|11901.8|11899.8|11911.3|11909.3|11917|11915|11901.8|11899.8|768
1602799500000|2020-10-15 22:05:00|11912|11910|11907.8|11905.8|11913.2|11911.2|11905.2|11903.2|277
1602799800000|2020-10-15 22:10:00|11908.1|11906.1|11908.8|11906.8|11911.3|11909.3|11907.7|11905.7|166
1602800100000|2020-10-15 22:15:00|11909|11907|11909.3|11907.3|11911.8|11909.8|11908.8|11906.8|127
1602800400000|2020-10-15 22:20:00|11910.8|11908.8|11908.5|11906.5|11910.8|11908.8|11907.1|11905.1|112
1602800700000|2020-10-15 22:25:00|11908.6|11906.6|11907.5|11905.5|11910.2|11908.2|11907.3|11905.3|56
1602801000000|2020-10-15 22:30:00|11907.3|11905.3|11902.6|11900.6|11908.6|11906.6|11901.3|11899.3|284
1602801300000|2020-10-15 22:35:00|11902.7|11900.7|11903.3|11901.3|11904.5|11902.5|11901.6|11899.6|94
1602801600000|2020-10-15 22:40:00|11903.2|11901.2|11903.3|11901.3|11905.6|11903.6|11902.3|11900.3|150
1602801900000|2020-10-15 22:45:00|11903.2|11901.2|11907|11905|11908.5|11906.5|11903.1|11901.1|104
1602802200000|2020-10-15 22:50:00|11906.8|11904.8|11902.6|11900.6|11907.2|11905.2|11902.5|11900.5|87
1602802500000|2020-10-15 22:55:00|11902.7|11900.7|11899.6|11897.6|11905.8|11903.8|11899.2|11897.2|220
1602802800000|2020-10-15 23:00:00|11899.5|11897.5|11902.2|11900.2|11902.5|11900.5|11899.5|11897.5|177
1602803100000|2020-10-15 23:05:00|11902.1|11900.1|11910.2|11908.2|11910.5|11908.5|11902|11900|232
1602803400000|2020-10-15 23:10:00|11910.5|11908.5|11922.1|11920.1|11923.7|11921.7|11910.3|11908.3|470
1602803700000|2020-10-15 23:15:00|11922|11920|11919.7|11917.7|11923.8|11921.8|11919.5|11917.5|168
1602804000000|2020-10-15 23:20:00|11920.1|11918.1|11931.5|11929.5|11938.1|11936.1|11919.3|11917.3|820
1602804300000|2020-10-15 23:25:00|11931.3|11929.3|11936.7|11934.7|11939.2|11937.2|11930.7|11928.7|512
1602804600000|2020-10-15 23:30:00|11936.5|11934.5|11934.1|11932.1|11938.3|11936.3|11932.3|11930.3|318
1602804900000|2020-10-15 23:35:00|11933.6|11931.6|11945|11943|11945.3|11943.3|11933.3|11931.3|540
1602805200000|2020-10-15 23:40:00|11945.3|11943.3|11936.8|11934.8|11945.8|11943.8|11934.8|11932.8|685
1602805500000|2020-10-15 23:45:00|11936.6|11934.6|11933.5|11931.5|11938.5|11936.5|11929.3|11927.3|289
1602805800000|2020-10-15 23:50:00|11933.2|11931.2|11930.2|11928.2|11933.3|11931.3|11925.6|11923.6|430
1602806100000|2020-10-15 23:55:00|11930.5|11928.5|11929.1|11927.1|11934.5|11932.5|11927|11925|307
1602806400000|2020-10-16 00:00:00|11928.7|11926.7|11923.6|11921.6|11934.6|11932.6|11913.8|11911.8|851
1602806700000|2020-10-16 00:05:00|11924.1|11922.1|11931|11929|11933.5|11931.5|11923.6|11921.6|368
1602807000000|2020-10-16 00:10:00|11930|11928|11922.1|11920.1|11934.3|11932.3|11917.7|11915.7|441
1602807300000|2020-10-16 00:15:00|11922.2|11920.2|11917.8|11915.8|11923.3|11921.3|11910.8|11908.8|667
1602807600000|2020-10-16 00:20:00|11917.7|11915.7|11916.5|11914.5|11921.5|11919.5|11909.5|11907.5|505
1602807900000|2020-10-16 00:25:00|11916.6|11914.6|11922|11920|11926.5|11924.5|11914.8|11912.8|365
1602808200000|2020-10-16 00:30:00|11921.8|11919.8|11919.2|11917.2|11922.5|11920.5|11917.2|11915.2|204
1602808500000|2020-10-16 00:35:00|11919.3|11917.3|11929.6|11927.6|11930.7|11928.7|11918.8|11916.8|373
1602808800000|2020-10-16 00:40:00|11929.1|11927.1|11926.2|11924.2|11929.7|11927.7|11925.6|11923.6|129
1602809100000|2020-10-16 00:45:00|11926.3|11924.3|11928.7|11926.7|11931|11929|11925.3|11923.3|150
1602809400000|2020-10-16 00:50:00|11928.5|11926.5|11926.7|11924.7|11936.7|11934.7|11924.7|11922.7|352
1602809700000|2020-10-16 00:55:00|11926.6|11924.6|11926.7|11924.7|11928.8|11926.8|11924.1|11922.1|163
1602810000000|2020-10-16 01:00:00|11926.6|11924.6|11947.1|11945.1|11953.5|11951.5|11924.8|11922.8|1065
1602810300000|2020-10-16 01:05:00|11947|11945|11936.7|11934.7|11947|11945|11933.1|11931.1|621
1602810600000|2020-10-16 01:10:00|11938.6|11936.6|11927.8|11925.8|11938.6|11936.6|11927.3|11925.3|444
1602810900000|2020-10-16 01:15:00|11928|11926|11926.8|11924.8|11929.6|11927.6|11923.5|11921.5|424
1602811200000|2020-10-16 01:20:00|11927|11925|11926.2|11924.2|11928.6|11926.6|11923.6|11921.6|360
1602811500000|2020-10-16 01:25:00|11926.3|11924.3|11925|11923|11928.2|11926.2|11919.2|11917.2|458
1602811800000|2020-10-16 01:30:00|11926.5|11924.5|11929.7|11927.7|11931.7|11929.7|11922.1|11920.1|411
1602812100000|2020-10-16 01:35:00|11929.8|11927.8|11933.1|11931.1|11936|11934|11928.5|11926.5|501
1602812400000|2020-10-16 01:40:00|11933|11931|11931.6|11929.6|11935.6|11933.6|11931.1|11929.1|186
1602812700000|2020-10-16 01:45:00|11931.8|11929.8|11927|11925|11933.1|11931.1|11925.2|11923.2|420
1602813000000|2020-10-16 01:50:00|11927.1|11925.1|11924.8|11922.8|11929|11927|11922.6|11920.6|295
1602813300000|2020-10-16 01:55:00|11924.7|11922.7|11928.8|11926.8|11930.5|11928.5|11923.5|11921.5|264
1602813600000|2020-10-16 02:00:00|11928.7|11926.7|11927.3|11925.3|11930.5|11928.5|11924.3|11922.3|169
1602813900000|2020-10-16 02:05:00|11927.8|11925.8|11929.1|11927.1|11929.3|11927.3|11924.7|11922.7|104
1602814200000|2020-10-16 02:10:00|11929|11927|11931.3|11929.3|11932.3|11930.3|11926.8|11924.8|212
1602814500000|2020-10-16 02:15:00|11931.5|11929.5|11929|11927|11932.2|11930.2|11928.6|11926.6|126
1602814800000|2020-10-16 02:20:00|11928.7|11926.7|11929.3|11927.3|11929.6|11927.6|11926.5|11924.5|118
1602815100000|2020-10-16 02:25:00|11929.5|11927.5|11927.8|11925.8|11932.1|11930.1|11925.7|11923.7|156
1602815400000|2020-10-16 02:30:00|11927.6|11925.6|11926.5|11924.5|11930.7|11928.7|11924.8|11922.8|170
1602815700000|2020-10-16 02:35:00|11926.2|11924.2|11929.3|11927.3|11929.6|11927.6|11924.7|11922.7|126
1602816000000|2020-10-16 02:40:00|11929.6|11927.6|11929.8|11927.8|11932|11930|11928.1|11926.1|128
1602816300000|2020-10-16 02:45:00|11929.7|11927.7|11928.7|11926.7|11931.1|11929.1|11926|11924|272
1602816600000|2020-10-16 02:50:00|11928.8|11926.8|11927.2|11925.2|11929.8|11927.8|11926.3|11924.3|85
1602816900000|2020-10-16 02:55:00|11927.7|11925.7|11925.2|11923.2|11927.7|11925.7|11924.1|11922.1|115
1602817200000|2020-10-16 03:00:00|11925.3|11923.3|11924.3|11922.3|11927.8|11925.8|11923.5|11921.5|154
1602817500000|2020-10-16 03:05:00|11925|11923|11904.6|11902.6|11925.3|11923.3|11901.8|11899.8|870
1602817800000|2020-10-16 03:10:00|11904.7|11902.7|11903.5|11901.5|11906.8|11904.8|11901.5|11899.5|352
1602818100000|2020-10-16 03:15:00|11903|11901|11892.3|11890.3|11904.7|11902.7|11888.6|11886.6|831
1602818400000|2020-10-16 03:20:00|11892.6|11890.6|11881|11879|11892.6|11890.6|11874.6|11872.6|1062
1602818700000|2020-10-16 03:25:00|11880.7|11878.7|11847.6|11845.6|11882.8|11880.8|11843.7|11841.7|2077
1602819000000|2020-10-16 03:30:00|11847.7|11845.7|11851.5|11849.5|11855.8|11853.8|11839.3|11837.3|1244
1602819300000|2020-10-16 03:35:00|11851.6|11849.6|11862.3|11860.3|11863|11861|11850.3|11848.3|775
1602819600000|2020-10-16 03:40:00|11862.2|11860.2|11861|11859|11864.1|11862.1|11857.7|11855.7|542
1602819900000|2020-10-16 03:45:00|11861.1|11859.1|11870.3|11868.3|11873|11871|11860.8|11858.8|680
1602820200000|2020-10-16 03:50:00|11870.6|11868.6|11871.3|11869.3|11872|11870|11866.1|11864.1|309
1602820500000|2020-10-16 03:55:00|11871.2|11869.2|11871.3|11869.3|11872.6|11870.6|11866.6|11864.6|436
1602820800000|2020-10-16 04:00:00|11871.5|11869.5|11869.3|11867.3|11875.7|11873.7|11866.8|11864.8|356
1602821100000|2020-10-16 04:05:00|11869.1|11867.1|11867|11865|11869.8|11867.8|11864.6|11862.6|284
1602821400000|2020-10-16 04:10:00|11867.1|11865.1|11865.3|11863.3|11869.1|11867.1|11860.1|11858.1|623
1602821700000|2020-10-16 04:15:00|11865.5|11863.5|11864.8|11862.8|11867.1|11865.1|11864.1|11862.1|133
1602822000000|2020-10-16 04:20:00|11864.7|11862.7|11866.1|11864.1|11871|11869|11863.8|11861.8|255
1602822300000|2020-10-16 04:25:00|11866|11864|11852.6|11850.6|11866|11864|11851.8|11849.8|417
1602822600000|2020-10-16 04:30:00|11852.7|11850.7|11858.3|11856.3|11862.6|11860.6|11851.6|11849.6|513
1602822900000|2020-10-16 04:35:00|11858.2|11856.2|11857.6|11855.6|11861.8|11859.8|11855.8|11853.8|154
1602823200000|2020-10-16 04:40:00|11858.1|11856.1|11860.7|11858.7|11861.8|11859.8|11856.6|11854.6|125
1602823500000|2020-10-16 04:45:00|11860.8|11858.8|11861.8|11859.8|11862.6|11860.6|11857.8|11855.8|140
1602823800000|2020-10-16 04:50:00|11862|11860|11859.6|11857.6|11865.1|11863.1|11859.6|11857.6|195
1602824100000|2020-10-16 04:55:00|11859.7|11857.7|11856|11854|11866.3|11864.3|11850.1|11848.1|665
1602824400000|2020-10-16 05:00:00|11856.8|11854.8|11872.7|11870.7|11874.8|11872.8|11856.2|11854.2|750
1602824700000|2020-10-16 05:05:00|11872.8|11870.8|11878.7|11876.7|11883.3|11881.3|11872.7|11870.7|744
1602825000000|2020-10-16 05:10:00|11878.6|11876.6|11880|11878|11886.6|11884.6|11877.1|11875.1|356
1602825300000|2020-10-16 05:15:00|11880.2|11878.2|11881.8|11879.8|11885.3|11883.3|11880.1|11878.1|276
1602825600000|2020-10-16 05:20:00|11881.7|11879.7|11877.1|11875.1|11885.1|11883.1|11876.3|11874.3|350
1602825900000|2020-10-16 05:25:00|11877.3|11875.3|11880.8|11878.8|11881|11879|11873.6|11871.6|275
1602826200000|2020-10-16 05:30:00|11882.5|11880.5|11880.6|11878.6|11883.8|11881.8|11877.2|11875.2|264
1602826500000|2020-10-16 05:35:00|11880.7|11878.7|11894.2|11892.2|11897.7|11895.7|11876|11874|963
1602826800000|2020-10-16 05:40:00|11894.3|11892.3|11898.8|11896.8|11898.8|11896.8|11891.7|11889.7|519
1602827100000|2020-10-16 05:45:00|11899.7|11897.7|11891.3|11889.3|11900|11898|11887.6|11885.6|376
1602827400000|2020-10-16 05:50:00|11891.2|11889.2|11894|11892|11896|11894|11888.5|11886.5|306
1602827700000|2020-10-16 05:55:00|11893.8|11891.8|11890.1|11888.1|11895|11893|11890.1|11888.1|192
1602828000000|2020-10-16 06:00:00|11888.7|11886.7|11882.6|11880.6|11894.7|11892.7|11880.3|11878.3|633
1602828300000|2020-10-16 06:05:00|11882.2|11880.2|11876.6|11874.6|11885|11883|11876.1|11874.1|350
1602828600000|2020-10-16 06:10:00|11876.7|11874.7|11872.2|11870.2|11879.1|11877.1|11871.6|11869.6|557
1602828900000|2020-10-16 06:15:00|11872|11870|11873.5|11871.5|11877.6|11875.6|11871.3|11869.3|333
1602829200000|2020-10-16 06:20:00|11873.6|11871.6|11874.7|11872.7|11877.1|11875.1|11872.3|11870.3|260
1602829500000|2020-10-16 06:25:00|11874.3|11872.3|11878.3|11876.3|11879|11877|11872.7|11870.7|210
1602829800000|2020-10-16 06:30:00|11878.1|11876.1|11883.7|11881.7|11883.8|11881.8|11876.8|11874.8|283
1602830100000|2020-10-16 06:35:00|11883.5|11881.5|11880.6|11878.6|11883.8|11881.8|11879.3|11877.3|186
1602830400000|2020-10-16 06:40:00|11881|11879|11881.3|11879.3|11884.3|11882.3|11878.5|11876.5|166
1602830700000|2020-10-16 06:45:00|11881.5|11879.5|11875.3|11873.3|11883|11881|11871.5|11869.5|352
1602831000000|2020-10-16 06:50:00|11874.7|11872.7|11894.1|11892.1|11896.6|11894.6|11874.6|11872.6|725
1602831300000|2020-10-16 06:55:00|11894.2|11892.2|11909.8|11907.8|11911.6|11909.6|11891|11889|635
1602831600000|2020-10-16 07:00:00|11909.3|11907.3|11900.7|11898.7|11912.1|11910.1|11895.1|11893.1|1521
1602831900000|2020-10-16 07:05:00|11900.3|11898.3|11902|11900|11911.7|11909.7|11896.1|11894.1|863
1602832200000|2020-10-16 07:10:00|11901.8|11899.8|11901.6|11899.6|11904.5|11902.5|11896.2|11894.2|468
1602832500000|2020-10-16 07:15:00|11902|11900|11897.3|11895.3|11906.7|11904.7|11891.8|11889.8|650
1602832800000|2020-10-16 07:20:00|11897|11895|11894.5|11892.5|11903.6|11901.6|11892.5|11890.5|452
1602833100000|2020-10-16 07:25:00|11894.6|11892.6|11893.1|11891.1|11898.5|11896.5|11888.7|11886.7|786
1602833400000|2020-10-16 07:30:00|11893.5|11891.5|11876|11874|11896|11894|11875.6|11873.6|635
1602833700000|2020-10-16 07:35:00|11875.8|11873.8|11898.6|11896.6|11899.7|11897.7|11875.5|11873.5|733
1602834000000|2020-10-16 07:40:00|11898.2|11896.2|11899.8|11897.8|11905.6|11903.6|11897|11895|709
1602834300000|2020-10-16 07:45:00|11900|11898|11900.1|11898.1|11900.7|11898.7|11893.8|11891.8|439
1602834600000|2020-10-16 07:50:00|11899.7|11897.7|11902|11900|11909.3|11907.3|11896.8|11894.8|683
1602834900000|2020-10-16 07:55:00|11901.5|11899.5|11908.6|11906.6|11910|11908|11901.5|11899.5|438
1602835200000|2020-10-16 08:00:00|11907.8|11905.8|11913.6|11911.6|11918.2|11916.2|11906.1|11904.1|641
1602835500000|2020-10-16 08:05:00|11914.1|11912.1|11930.1|11928.1|11942.1|11940.1|11914.1|11912.1|1403
1602835800000|2020-10-16 08:10:00|11930.6|11928.6|11922.2|11920.2|11931.5|11929.5|11918|11916|548
1602836100000|2020-10-16 08:15:00|11922.5|11920.5|11913.8|11911.8|11923.3|11921.3|11910.5|11908.5|554
1602836400000|2020-10-16 08:20:00|11914.1|11912.1|11912.7|11910.7|11915|11913|11908.6|11906.6|371
1602836700000|2020-10-16 08:25:00|11912.6|11910.6|11917.7|11915.7|11919.8|11917.8|11908.3|11906.3|485
1602837000000|2020-10-16 08:30:00|11917.8|11915.8|11925.7|11923.7|11928|11926|11913.8|11911.8|460
1602837300000|2020-10-16 08:35:00|11925.3|11923.3|11927.5|11925.5|11930.6|11928.6|11920.7|11918.7|557
1602837600000|2020-10-16 08:40:00|11927.2|11925.2|11915.8|11913.8|11929.1|11927.1|11913.7|11911.7|462
1602837900000|2020-10-16 08:45:00|11916|11914|11917.6|11915.6|11922|11920|11916|11914|247
1602838200000|2020-10-16 08:50:00|11918|11916|11915|11913|11918.3|11916.3|11909.7|11907.7|374
1602838500000|2020-10-16 08:55:00|11915.2|11913.2|11923|11921|11925|11923|11915|11913|273
1602838800000|2020-10-16 09:00:00|11922.8|11920.8|11920.5|11918.5|11924.3|11922.3|11919.5|11917.5|189
1602839100000|2020-10-16 09:05:00|11920.3|11918.3|11921.6|11919.6|11928|11926|11916.8|11914.8|446
1602839400000|2020-10-16 09:10:00|11920.6|11918.6|11915.5|11913.5|11923.7|11921.7|11914.1|11912.1|273
1602839700000|2020-10-16 09:15:00|11915.2|11913.2|11920.7|11918.7|11921.1|11919.1|11913.8|11911.8|181
1602840000000|2020-10-16 09:20:00|11921|11919|11902.5|11900.5|11922.6|11920.6|11902|11900|498
1602840300000|2020-10-16 09:25:00|11904|11902|11893.7|11891.7|11909.7|11907.7|11893.6|11891.6|659
1602840600000|2020-10-16 09:30:00|11894.1|11892.1|11899|11897|11901.3|11899.3|11888.2|11886.2|693
1602840900000|2020-10-16 09:35:00|11898.7|11896.7|11888.7|11886.7|11898.7|11896.7|11884.5|11882.5|499
1602841200000|2020-10-16 09:40:00|11888.6|11886.6|11902.3|11900.3|11905.5|11903.5|11887|11885|774
1602841500000|2020-10-16 09:45:00|11903|11901|11890.8|11888.8|11905.7|11903.7|11889.2|11887.2|504
1602841800000|2020-10-16 09:50:00|11890.7|11888.7|11899.8|11897.8|11902.2|11900.2|11889.3|11887.3|536
1602842100000|2020-10-16 09:55:00|11900.2|11898.2|11908.8|11906.8|11909.8|11907.8|11897.8|11895.8|498
1602842400000|2020-10-16 10:00:00|11908.7|11906.7|11902.2|11900.2|11909.2|11907.2|11897.7|11895.7|552
1602842700000|2020-10-16 10:05:00|11902.3|11900.3|11898.3|11896.3|11904.6|11902.6|11893.3|11891.3|446
1602843000000|2020-10-16 10:10:00|11898.5|11896.5|11903.5|11901.5|11905.1|11903.1|11897.7|11895.7|365
1602843300000|2020-10-16 10:15:00|11903.3|11901.3|11910.8|11908.8|11916.2|11914.2|11901.8|11899.8|567
1602843600000|2020-10-16 10:20:00|11910.7|11908.7|11918.6|11916.6|11922|11920|11910.3|11908.3|637
1602843900000|2020-10-16 10:25:00|11918.1|11916.1|11927.5|11925.5|11930|11928|11917.6|11915.6|647
1602844200000|2020-10-16 10:30:00|11927.3|11925.3|11921.7|11919.7|11928.3|11926.3|11917.1|11915.1|508
1602844500000|2020-10-16 10:35:00|11921.8|11919.8|11925.7|11923.7|11927.2|11925.2|11919.8|11917.8|424
1602844800000|2020-10-16 10:40:00|11925.6|11923.6|11931.2|11929.2|11932.6|11930.6|11923.7|11921.7|341
1602845100000|2020-10-16 10:45:00|11931.3|11929.3|11916.1|11914.1|11938.8|11936.8|11912.8|11910.8|1214
1602845400000|2020-10-16 10:50:00|11915.2|11913.2|11895.6|11893.6|11919.5|11917.5|11887.1|11885.1|1504
1602845700000|2020-10-16 10:55:00|11895.1|11893.1|11906.7|11904.7|11910.2|11908.2|11889.1|11887.1|1132
1602846000000|2020-10-16 11:00:00|11907|11905|11905.6|11903.6|11911.8|11909.8|11899.2|11897.2|779
1602846300000|2020-10-16 11:05:00|11905.7|11903.7|11914.2|11912.2|11917.6|11915.6|11905.5|11903.5|644
1602846600000|2020-10-16 11:10:00|11914.5|11912.5|11907.6|11905.6|11921.6|11919.6|11899.5|11897.5|1260
1602846900000|2020-10-16 11:15:00|11907.7|11905.7|11919.7|11917.7|11922.2|11920.2|11906.5|11904.5|561
1602847200000|2020-10-16 11:20:00|11919.6|11917.6|11925.1|11923.1|11926.1|11924.1|11917.8|11915.8|423
1602847500000|2020-10-16 11:25:00|11925.3|11923.3|11927.5|11925.5|11935.1|11933.1|11925|11923|734
1602847800000|2020-10-16 11:30:00|11927.2|11925.2|11941.7|11939.7|11949.7|11947.7|11926.5|11924.5|1419
1602848100000|2020-10-16 11:35:00|11941.3|11939.3|11940.6|11938.6|11945.5|11943.5|11938.5|11936.5|541
1602848400000|2020-10-16 11:40:00|11940.5|11938.5|11944.5|11942.5|11945.1|11943.1|11935.7|11933.7|426
1602848700000|2020-10-16 11:45:00|11944.7|11942.7|11954.8|11952.8|11958.6|11956.6|11944.5|11942.5|1078
1602849000000|2020-10-16 11:50:00|11957.7|11955.7|11949.8|11947.8|11957.7|11955.7|11945.8|11943.8|608
1602849300000|2020-10-16 11:55:00|11949.6|11947.6|11940.7|11938.7|11949.6|11947.6|11940.6|11938.6|508
1602849600000|2020-10-16 12:00:00|11940.6|11938.6|11942|11940|11946.3|11944.3|11937.1|11935.1|1202
1602849900000|2020-10-16 12:05:00|11942.1|11940.1|11947.5|11945.5|11949.6|11947.6|11941.5|11939.5|690
1602850200000|2020-10-16 12:10:00|11947.2|11945.2|11947.5|11945.5|11948.5|11946.5|11943|11941|528
1602850500000|2020-10-16 12:15:00|11948|11946|11951.2|11949.2|11952.2|11950.2|11943|11941|931
1602850800000|2020-10-16 12:20:00|11951.5|11949.5|11952.7|11950.7|11955.7|11953.7|11946.8|11944.8|2072
1602851100000|2020-10-16 12:25:00|11953|11951|11954.5|11952.5|11957|11955|11949.7|11947.7|3044
1602851400000|2020-10-16 12:30:00|11957.8|11955.8|11973.1|11971.1|11976.7|11974.7|11955.8|11953.8|3320
1602851700000|2020-10-16 12:35:00|11972.6|11970.6|11972.2|11970.2|11973.8|11971.8|11968.7|11966.7|2197
1602852000000|2020-10-16 12:40:00|11972|11970|11972.8|11970.8|11973.6|11971.6|11967.5|11965.5|1325
1602852300000|2020-10-16 12:45:00|11972.7|11970.7|11972.1|11970.1|11974.7|11972.7|11969.3|11967.3|1223
1602852600000|2020-10-16 12:50:00|11971|11969|11982.7|11980.7|11983.5|11981.5|11971|11969|2092
1602852900000|2020-10-16 12:55:00|11982|11980|11981.7|11979.7|11983.1|11981.1|11977.7|11975.7|1204
1602853200000|2020-10-16 13:00:00|11981.1|11979.1|11973.2|11971.2|11984.5|11982.5|11972.2|11970.2|2009
1602853500000|2020-10-16 13:05:00|11972.7|11970.7|11970.2|11968.2|11973.2|11971.2|11965.3|11963.3|2423
1602853800000|2020-10-16 13:10:00|11969.2|11967.2|11967.6|11965.6|11975.6|11973.6|11966.7|11964.7|1848
1602854100000|2020-10-16 13:15:00|11968.2|11966.2|11971.5|11969.5|11971.7|11969.7|11957.7|11955.7|2999
1602854400000|2020-10-16 13:20:00|11971.6|11969.6|11974.7|11972.7|11976.2|11974.2|11970.2|11968.2|1889
1602854700000|2020-10-16 13:25:00|11974.5|11972.5|11976.5|11974.5|11988.1|11986.1|11972.8|11970.8|4418
1602855000000|2020-10-16 13:30:00|11976|11975|11960.7|11959.7|11976|11975|11939.7|11938.7|13916
1602855300000|2020-10-16 13:35:00|11961|11960|11953.7|11952.7|11970|11969|11946.5|11945.5|8297
1602855600000|2020-10-16 13:40:00|11953.2|11952.2|11969.7|11968.7|11981.7|11980.7|11948.7|11947.7|7248
1602855900000|2020-10-16 13:45:00|11970.2|11969.2|11965.2|11964.2|11980.8|11979.8|11958.2|11957.2|6852
1602856200000|2020-10-16 13:50:00|11965|11964|11950|11949|11967.5|11966.5|11942.1|11941.1|6025
1602856500000|2020-10-16 13:55:00|11950.1|11949.1|11974.3|11973.3|11979.2|11978.2|11950.1|11949.1|5013
1602856800000|2020-10-16 14:00:00|11974.5|11973.5|12001.6|12000.6|12008.6|12007.6|11973.1|11972.1|10559
1602857100000|2020-10-16 14:05:00|12001.3|12000.3|12001.7|12000.7|12006.5|12005.5|11998.5|11997.5|4779
1602857400000|2020-10-16 14:10:00|12002.2|12001.2|11997.2|11996.2|12005.6|12004.6|11996.9|11995.9|3156
1602857700000|2020-10-16 14:15:00|11997|11996|12021.6|12020.6|12026.7|12025.7|11994.9|11993.9|7369
1602858000000|2020-10-16 14:20:00|12022|12021|12032|12031|12035|12034|12022|12021|6092
1602858300000|2020-10-16 14:25:00|12031.7|12030.7|12028|12027|12034|12033|12025.7|12024.7|4327
1602858600000|2020-10-16 14:30:00|12029|12028|12021.6|12020.6|12034|12033|12019.4|12018.4|4019
1602858900000|2020-10-16 14:35:00|12021.7|12020.7|12023.7|12022.7|12024.5|12023.5|12009.2|12008.2|4865
1602859200000|2020-10-16 14:40:00|12023.5|12022.5|12007.2|12006.2|12028|12027|12005.1|12004.1|4164
1602859500000|2020-10-16 14:45:00|12007.4|12006.4|11977|11976|12011.9|12010.9|11976.2|11975.2|6750
1602859800000|2020-10-16 14:50:00|11977.2|11976.2|11988.5|11987.5|11988.7|11987.7|11968.7|11967.7|7389
1602860100000|2020-10-16 14:55:00|11988.6|11987.6|11981.7|11980.7|11990.5|11989.5|11975.7|11974.7|4505
1602860400000|2020-10-16 15:00:00|11981.2|11980.2|11974.7|11973.7|11981.2|11980.2|11968.2|11967.2|5039
1602860700000|2020-10-16 15:05:00|11974.9|11973.9|11953.7|11952.7|11974.9|11973.9|11945.7|11944.7|6872
1602861000000|2020-10-16 15:10:00|11953.6|11952.6|11946.4|11945.4|11956|11955|11935.2|11934.2|7365
1602861300000|2020-10-16 15:15:00|11946|11945|11930.1|11929.1|11947.7|11946.7|11914.9|11913.9|7158
1602861600000|2020-10-16 15:20:00|11929.7|11928.7|11896.7|11895.7|11930|11929|11891.7|11890.7|10963
1602861900000|2020-10-16 15:25:00|11896.5|11895.5|11918.6|11917.6|11922.9|11921.9|11888.5|11887.5|8496
1602862200000|2020-10-16 15:30:00|11918.2|11917.2|11932.1|11931.1|11932.6|11931.6|11911.7|11910.7|6617
1602862500000|2020-10-16 15:35:00|11932.5|11931.5|11913.2|11912.2|11932.7|11931.7|11911|11910|5116
1602862800000|2020-10-16 15:40:00|11912.7|11911.7|11923.2|11922.2|11931.7|11930.7|11905.7|11904.7|5491
1602863100000|2020-10-16 15:45:00|11923|11922|11940.1|11939.1|11940.1|11939.1|11919.1|11918.1|5095
1602863400000|2020-10-16 15:50:00|11939.5|11938.5|11942.6|11941.6|11944|11943|11935|11934|3432
1602863700000|2020-10-16 15:55:00|11942.5|11941.5|11941.9|11940.9|11945.4|11944.4|11933.5|11932.5|3273
1602864000000|2020-10-16 16:00:00|11941.5|11940.5|11941|11940|11949.5|11948.5|11938.6|11937.6|3384
1602864300000|2020-10-16 16:05:00|11940.9|11939.9|11920.1|11919.1|11941.2|11940.2|11907.7|11906.7|7123
1602864600000|2020-10-16 16:10:00|11920|11919|11925|11924|11925.2|11924.2|11909.2|11908.2|4592
1602864900000|2020-10-16 16:15:00|11926.9|11925.9|11934|11933|11937.5|11936.5|11920.2|11919.2|4141
1602865200000|2020-10-16 16:20:00|11933.6|11932.6|11924.7|11923.7|11935.6|11934.6|11918.4|11917.4|3361
1602865500000|2020-10-16 16:25:00|11925|11924|11936.5|11935.5|11942.7|11941.7|11920.7|11919.7|3374
1602865800000|2020-10-16 16:30:00|11936|11935|11918.2|11917.2|11940|11939|11907.9|11906.9|4441
1602866100000|2020-10-16 16:35:00|11918.4|11917.4|11913|11912|11920.7|11919.7|11902|11901|5366
1602866400000|2020-10-16 16:40:00|11912.8|11911.8|11900.1|11899.1|11913.6|11912.6|11892.3|11891.3|4654
1602866700000|2020-10-16 16:45:00|11899.5|11898.5|11919.5|11918.5|11922.1|11921.1|11898.3|11897.3|3516
1602867000000|2020-10-16 16:50:00|11919.3|11918.3|11919.6|11918.6|11923.3|11922.3|11901.3|11900.3|3730
1602867300000|2020-10-16 16:55:00|11920|11919|11932.7|11931.7|11937.2|11936.2|11911.3|11910.3|3858
1602867600000|2020-10-16 17:00:00|11932.5|11931.5|11930.8|11929.8|11940|11939|11928.6|11927.6|2985
1602867900000|2020-10-16 17:05:00|11931|11930|11940.7|11939.7|11942.2|11941.2|11927.3|11926.3|2296
1602868200000|2020-10-16 17:10:00|11940.8|11939.8|11947.3|11946.3|11951.1|11950.1|11939|11938|3703
1602868500000|2020-10-16 17:15:00|11947.6|11946.6|11954.6|11953.6|11959.7|11958.7|11947.6|11946.6|3653
1602868800000|2020-10-16 17:20:00|11954.7|11953.7|11952.8|11951.8|11960.7|11959.7|11950.2|11949.2|3094
1602869100000|2020-10-16 17:25:00|11953.1|11952.1|11948.8|11947.8|11954.1|11953.1|11943.5|11942.5|2791
1602869400000|2020-10-16 17:30:00|11949.1|11948.1|11946.6|11945.6|11949.8|11948.8|11936.6|11935.6|2743
1602869700000|2020-10-16 17:35:00|11946.7|11945.7|11948.1|11947.1|11955.8|11954.8|11942.1|11941.1|2328
1602870000000|2020-10-16 17:40:00|11948.3|11947.3|11946.2|11945.2|11956.8|11955.8|11943.5|11942.5|2227
1602870300000|2020-10-16 17:45:00|11946.8|11945.8|11955.5|11954.5|11956.7|11955.7|11937.6|11936.6|2944
1602870600000|2020-10-16 17:50:00|11955.3|11954.3|11954.1|11953.1|11959.3|11958.3|11951.8|11950.8|2246
1602870900000|2020-10-16 17:55:00|11954|11953|11941.1|11940.1|11954.8|11953.8|11938.8|11937.8|2339
1602871200000|2020-10-16 18:00:00|11941.3|11940.3|11929.3|11928.3|11951.6|11950.6|11925.6|11924.6|6000
1602871500000|2020-10-16 18:05:00|11929.2|11928.2|11945.1|11944.1|11951.1|11950.1|11929.2|11928.2|3891
1602871800000|2020-10-16 18:10:00|11946|11945|11946.2|11945.2|11955.7|11954.7|11939.3|11938.3|3062
1602872100000|2020-10-16 18:15:00|11946.6|11945.6|11945.3|11944.3|11950.8|11949.8|11939.8|11938.8|2586
1602872400000|2020-10-16 18:20:00|11945.6|11944.6|11943.6|11942.6|11949.3|11948.3|11940.8|11939.8|1757
1602872700000|2020-10-16 18:25:00|11943.3|11942.3|11950.1|11949.1|11952.1|11951.1|11939.2|11938.2|1917
1602873000000|2020-10-16 18:30:00|11949.8|11948.8|11952.7|11951.7|11956.3|11955.3|11944.6|11943.6|2163
1602873300000|2020-10-16 18:35:00|11952.3|11951.3|11960.3|11959.3|11961|11960|11948.8|11947.8|2118
1602873600000|2020-10-16 18:40:00|11960.5|11959.5|11954.8|11953.8|11960.8|11959.8|11949.3|11948.3|2453
1602873900000|2020-10-16 18:45:00|11954.6|11953.6|11948.8|11947.8|11955.8|11954.8|11945.3|11944.3|2089
1602874200000|2020-10-16 18:50:00|11948.6|11947.6|11970|11969|11970.1|11969.1|11948.6|11947.6|4278
1602874500000|2020-10-16 18:55:00|11969.8|11968.8|11968.8|11967.8|11975|11974|11967.8|11966.8|2758
1602874800000|2020-10-16 19:00:00|11968.7|11967.7|11944.8|11943.8|11972.5|11971.5|11939.8|11938.8|5202
1602875100000|2020-10-16 19:05:00|11944.6|11943.6|11940.1|11939.1|11948.1|11947.1|11931.8|11930.8|4050
1602875400000|2020-10-16 19:10:00|11939.8|11938.8|11919.1|11918.1|11941.6|11940.6|11917.8|11916.8|4083
1602875700000|2020-10-16 19:15:00|11919.3|11918.3|11924.8|11923.8|11932.8|11931.8|11917.1|11916.1|3770
1602876000000|2020-10-16 19:20:00|11924.4|11923.4|11917.4|11916.4|11925.2|11924.2|11907.7|11906.7|4503
1602876300000|2020-10-16 19:25:00|11917.3|11916.3|11916.9|11915.9|11923.7|11922.7|11911.4|11910.4|5806
1602876600000|2020-10-16 19:30:00|11917.1|11916.1|11900.7|11899.7|11920.2|11919.2|11894.1|11893.1|5857
1602876900000|2020-10-16 19:35:00|11901.8|11900.8|11899.2|11898.2|11912.4|11911.4|11897.7|11896.7|7367
1602877200000|2020-10-16 19:40:00|11898.8|11897.8|11891.4|11890.4|11898.8|11897.8|11882.6|11881.6|6378
1602877500000|2020-10-16 19:45:00|11891.9|11890.9|11890.1|11889.1|11897.9|11896.9|11886.6|11885.6|5205
1602877800000|2020-10-16 19:50:00|11889.9|11888.9|11858.7|11857.7|11889.9|11888.9|11856.9|11855.9|9140
1602878100000|2020-10-16 19:55:00|11859.2|11858.2|11837.2|11836.2|11865.8|11864.8|11827.9|11826.9|11636
1602878400000|2020-10-16 20:00:00|11837.7|11835.7|11830.7|11828.7|11847.2|11845.2|11825.2|11823.2|8235
1602878700000|2020-10-16 20:05:00|11830.1|11828.1|11813.4|11811.4|11830.7|11828.7|11809.3|11807.3|5279
1602879000000|2020-10-16 20:10:00|11814.2|11812.2|11811.6|11806.6|11821.1|11819.1|11805.9|11803.9|4189
1602879300000|2020-10-16 20:15:00|11812|11807|11818.4|11813.4|11820.8|11815.8|11811.6|11806.6|3
1602879600000|2020-10-16 20:20:00|11818.3|11813.3|11814.8|11809.8|11818.8|11813.8|11813.9|11808.9|0
1602879900000|2020-10-16 20:25:00|11814.9|11809.9|11815.2|11810.2|11815.8|11810.8|11814.3|11809.3|0
1602880200000|2020-10-16 20:30:00|11815.3|11810.3|11811.2|11809.2|11820.7|11818.7|11808.4|11806.4|1267
1602880500000|2020-10-16 20:35:00|11810.9|11808.9|11814.4|11812.4|11818.9|11816.9|11810.2|11808.2|563
1602880800000|2020-10-16 20:40:00|11814.7|11812.7|11816.7|11814.7|11818.7|11816.7|11813.2|11811.2|537
1602881100000|2020-10-16 20:45:00|11816.9|11814.9|11811.9|11809.9|11818.2|11816.2|11811.2|11809.2|410
1602881400000|2020-10-16 20:50:00|11811.4|11809.4|11807.4|11805.4|11813.7|11811.7|11806.7|11804.7|552
1602881700000|2020-10-16 20:55:00|11807.7|11805.7|11809.6|11804.6|11811.7|11809.7|11806.2|11804.2|489
1603058400000|2020-10-18 22:00:00|11849.9|11847.9|11859.9|11857.9|11864.3|11862.3|11834.4|11832.4|1515
1603058700000|2020-10-18 22:05:00|11861.8|11859.8|11879.3|11877.3|11885.1|11883.1|11861.4|11859.4|1551
1603059000000|2020-10-18 22:10:00|11879.1|11877.1|11874.8|11872.8|11883.6|11881.6|11873.1|11871.1|561
1603059300000|2020-10-18 22:15:00|11874.2|11872.2|11877.9|11875.9|11888.2|11886.2|11874.1|11872.1|768
1603059600000|2020-10-18 22:20:00|11878.2|11876.2|11882.1|11880.1|11882.9|11880.9|11876.3|11874.3|272
1603059900000|2020-10-18 22:25:00|11881.9|11879.9|11882.1|11880.1|11886.1|11884.1|11881.8|11879.8|253
1603060200000|2020-10-18 22:30:00|11809.4|11804.4|11893.1|11891.1|11898.3|11896.3|11809.4|11804.4|401
1603060500000|2020-10-18 22:35:00|11892.9|11890.9|11897.3|11895.3|11897.3|11895.3|11890.4|11888.4|353
1603060800000|2020-10-18 22:40:00|11896.9|11894.9|11891.8|11889.8|11901.8|11899.8|11891.3|11889.3|511
1603061100000|2020-10-18 22:45:00|11892.4|11890.4|11891.2|11889.2|11892.9|11890.9|11890.1|11888.1|164
1603061400000|2020-10-18 22:50:00|11890.8|11888.8|11885.9|11883.9|11896.6|11894.6|11884.8|11882.8|407
1603061700000|2020-10-18 22:55:00|11885.7|11883.7|11885.7|11883.7|11888.7|11886.7|11880.7|11878.7|298
1603062000000|2020-10-18 23:00:00|11885.1|11883.1|11884.8|11882.8|11888.7|11886.7|11882.2|11880.2|286
1603062300000|2020-10-18 23:05:00|11885.1|11883.1|11886.2|11884.2|11889.7|11887.7|11884.6|11882.6|237
1603062600000|2020-10-18 23:10:00|11886.1|11884.1|11887.1|11885.1|11891.4|11889.4|11885.8|11883.8|279
1603062900000|2020-10-18 23:15:00|11887.3|11885.3|11888.6|11886.6|11892.8|11890.8|11887.3|11885.3|230
1603063200000|2020-10-18 23:20:00|11888.4|11886.4|11884.7|11882.7|11890.3|11888.3|11881.6|11879.6|275
1603063500000|2020-10-18 23:25:00|11885.4|11883.4|11888.7|11886.7|11890.4|11888.4|11884.4|11882.4|196
1603063800000|2020-10-18 23:30:00|11888.8|11886.8|11886.2|11884.2|11888.8|11886.8|11881.7|11879.7|248
1603064100000|2020-10-18 23:35:00|11887.6|11885.6|11896.7|11894.7|11898.8|11896.8|11885.7|11883.7|441
1603064400000|2020-10-18 23:40:00|11896.4|11894.4|11892.6|11890.6|11898.4|11896.4|11890.6|11888.6|215
1603064700000|2020-10-18 23:45:00|11892.7|11890.7|11890.8|11888.8|11892.8|11890.8|11888.3|11886.3|189
1603065000000|2020-10-18 23:50:00|11890.7|11888.7|11887.2|11885.2|11891.8|11889.8|11886.2|11884.2|261
1603065300000|2020-10-18 23:55:00|11887.7|11885.7|11886.6|11884.6|11890.2|11888.2|11884.3|11882.3|185
1603065600000|2020-10-19 00:00:00|11886.8|11884.8|11896.8|11894.8|11900.3|11898.3|11886.6|11884.6|778
1603065900000|2020-10-19 00:05:00|11896.7|11894.7|11892.4|11890.4|11898.3|11896.3|11890.8|11888.8|253
1603066200000|2020-10-19 00:10:00|11892.1|11890.1|11891.4|11889.4|11894.3|11892.3|11890.1|11888.1|192
1603066500000|2020-10-19 00:15:00|11891.7|11889.7|11896.7|11894.7|11897.3|11895.3|11891.7|11889.7|192
1603066800000|2020-10-19 00:20:00|11896.2|11894.2|11894.4|11892.4|11898.9|11896.9|11893.6|11891.6|178
1603067100000|2020-10-19 00:25:00|11894.6|11892.6|11891.9|11889.9|11894.9|11892.9|11890.4|11888.4|215
1603067400000|2020-10-19 00:30:00|11891.3|11889.3|11893.1|11891.1|11893.6|11891.6|11889.6|11887.6|177
1603067700000|2020-10-19 00:35:00|11893.4|11891.4|11888.7|11886.7|11896.6|11894.6|11888.2|11886.2|241
1603068000000|2020-10-19 00:40:00|11888.8|11886.8|11887.6|11885.6|11891.3|11889.3|11887.2|11885.2|175
1603068300000|2020-10-19 00:45:00|11888.1|11886.1|11888.6|11886.6|11892.2|11890.2|11887.6|11885.6|123
1603068600000|2020-10-19 00:50:00|11887.7|11885.7|11890.9|11888.9|11892.8|11890.8|11887.7|11885.7|93
1603068900000|2020-10-19 00:55:00|11891.1|11889.1|11895.2|11893.2|11896.9|11894.9|11889.1|11887.1|278
1603069200000|2020-10-19 01:00:00|11895.3|11893.3|11896.6|11894.6|11900.3|11898.3|11890.4|11888.4|487
1603069500000|2020-10-19 01:05:00|11897.4|11895.4|11896.2|11894.2|11897.6|11895.6|11893.4|11891.4|187
1603069800000|2020-10-19 01:10:00|11895.6|11893.6|11903.8|11901.8|11907.2|11905.2|11893.1|11891.1|422
1603070100000|2020-10-19 01:15:00|11904.6|11902.6|11910.9|11908.9|11913.1|11911.1|11900.8|11898.8|716
1603070400000|2020-10-19 01:20:00|11910.6|11908.6|11909.8|11907.8|11912.2|11910.2|11907.7|11905.7|247
1603070700000|2020-10-19 01:25:00|11909.7|11907.7|11909.3|11907.3|11910.9|11908.9|11908.2|11906.2|197
1603071000000|2020-10-19 01:30:00|11909.4|11907.4|11912.7|11910.7|11915.3|11913.3|11907.8|11905.8|564
1603071300000|2020-10-19 01:35:00|11912.9|11910.9|11917.3|11915.3|11917.3|11915.3|11909.7|11907.7|481
1603071600000|2020-10-19 01:40:00|11916.7|11914.7|11915.3|11913.3|11922.1|11920.1|11914.6|11912.6|515
1603071900000|2020-10-19 01:45:00|11916.2|11914.2|11912.6|11910.6|11917.8|11915.8|11911.8|11909.8|335
1603072200000|2020-10-19 01:50:00|11912.8|11910.8|11915.8|11913.8|11916.3|11914.3|11911.6|11909.6|238
1603072500000|2020-10-19 01:55:00|11917.3|11915.3|11913.6|11911.6|11920.1|11918.1|11888.8|11886.8|1226
1603072800000|2020-10-19 02:00:00|11913.2|11911.2|11923.2|11921.2|11933.7|11931.7|11912.1|11910.1|1531
1603073100000|2020-10-19 02:05:00|11923.8|11921.8|11921.2|11919.2|11925.4|11923.4|11914.6|11912.6|445
1603073400000|2020-10-19 02:10:00|11919.8|11917.8|11922.9|11920.9|11925.3|11923.3|11919.4|11917.4|276
1603073700000|2020-10-19 02:15:00|11923.4|11921.4|11915.6|11913.6|11923.8|11921.8|11915.6|11913.6|321
1603074000000|2020-10-19 02:20:00|11915.7|11913.7|11918.6|11916.6|11920.2|11918.2|11914.6|11912.6|303
1603074300000|2020-10-19 02:25:00|11918.8|11916.8|11919.2|11917.2|11921.8|11919.8|11917.1|11915.1|212
1603074600000|2020-10-19 02:30:00|11919.1|11917.1|11906.4|11904.4|11920.6|11918.6|11906.4|11904.4|532
1603074900000|2020-10-19 02:35:00|11906.3|11904.3|11910.8|11908.8|11912.8|11910.8|11900.9|11898.9|486
1603075200000|2020-10-19 02:40:00|11910.6|11908.6|11907.9|11905.9|11910.6|11908.6|11904.1|11902.1|224
1603075500000|2020-10-19 02:45:00|11908.1|11906.1|11910.3|11908.3|11912.8|11910.8|11907.9|11905.9|259
1603075800000|2020-10-19 02:50:00|11909.3|11907.3|11911.7|11909.7|11912.3|11910.3|11906.6|11904.6|237
1603076100000|2020-10-19 02:55:00|11911.6|11909.6|11913.8|11911.8|11913.8|11911.8|11908.6|11906.6|176
1603076400000|2020-10-19 03:00:00|11913.7|11911.7|11914.3|11912.3|11916.1|11914.1|11911.6|11909.6|204
1603076700000|2020-10-19 03:05:00|11914.9|11912.9|11913.3|11911.3|11915.1|11913.1|11910.1|11908.1|149
1603077000000|2020-10-19 03:10:00|11912.8|11910.8|11905.6|11903.6|11913.7|11911.7|11900.8|11898.8|366
1603077300000|2020-10-19 03:15:00|11906.1|11904.1|11892.3|11890.3|11906.7|11904.7|11890.3|11888.3|758
1603077600000|2020-10-19 03:20:00|11892.1|11890.1|11889.9|11887.9|11892.1|11890.1|11884.9|11882.9|703
1603077900000|2020-10-19 03:25:00|11890.1|11888.1|11885.9|11883.9|11890.7|11888.7|11884.2|11882.2|488
1603078200000|2020-10-19 03:30:00|11885.2|11883.2|11882.3|11880.3|11888.9|11886.9|11877.6|11875.6|592
1603078500000|2020-10-19 03:35:00|11880.4|11878.4|11880.9|11878.9|11883.1|11881.1|11877.9|11875.9|341
1603078800000|2020-10-19 03:40:00|11880.8|11878.8|11895.8|11893.8|11897.7|11895.7|11880.8|11878.8|683
1603079100000|2020-10-19 03:45:00|11895.4|11893.4|11901.1|11899.1|11906.8|11904.8|11894.6|11892.6|539
1603079400000|2020-10-19 03:50:00|11901.6|11899.6|11900.4|11898.4|11903.8|11901.8|11898.1|11896.1|283
1603079700000|2020-10-19 03:55:00|11899.8|11897.8|11899.8|11897.8|11901.3|11899.3|11899.3|11897.3|129
1603080000000|2020-10-19 04:00:00|11900.2|11898.2|11899.6|11897.6|11903.8|11901.8|11898.1|11896.1|255
1603080300000|2020-10-19 04:05:00|11899.4|11897.4|11908.7|11906.7|11912.1|11910.1|11898.6|11896.6|406
1603080600000|2020-10-19 04:10:00|11909.4|11907.4|11910.7|11908.7|11912.2|11910.2|11909.2|11907.2|143
1603080900000|2020-10-19 04:15:00|11910.3|11908.3|11908.8|11906.8|11910.7|11908.7|11904.7|11902.7|258
1603081200000|2020-10-19 04:20:00|11909.1|11907.1|11906.3|11904.3|11909.1|11907.1|11904.9|11902.9|115
1603081500000|2020-10-19 04:25:00|11906.4|11904.4|11905.6|11903.6|11908.1|11906.1|11904.8|11902.8|86
1603081800000|2020-10-19 04:30:00|11905.4|11903.4|11899.9|11897.9|11905.8|11903.8|11894.6|11892.6|478
1603082100000|2020-10-19 04:35:00|11899.6|11897.6|11901.9|11899.9|11902.9|11900.9|11898.6|11896.6|199
1603082400000|2020-10-19 04:40:00|11901.8|11899.8|11906.3|11904.3|11909.8|11907.8|11899.3|11897.3|399
1603082700000|2020-10-19 04:45:00|11906.8|11904.8|11905.6|11903.6|11908.6|11906.6|11902.6|11900.6|277
1603083000000|2020-10-19 04:50:00|11905.7|11903.7|11902.2|11900.2|11906.6|11904.6|11898.3|11896.3|349
1603083300000|2020-10-19 04:55:00|11902.3|11900.3|11904.6|11902.6|11905.8|11903.8|11900.8|11898.8|128
1603083600000|2020-10-19 05:00:00|11904.4|11902.4|11907.7|11905.7|11908.4|11906.4|11900.9|11898.9|256
1603083900000|2020-10-19 05:05:00|11907.8|11905.8|11911.2|11909.2|11911.8|11909.8|11906.9|11904.9|253
1603084200000|2020-10-19 05:10:00|11911.3|11909.3|11911.9|11909.9|11913.4|11911.4|11909.6|11907.6|295
1603084500000|2020-10-19 05:15:00|11912.3|11910.3|11911.9|11909.9|11913.1|11911.1|11908.2|11906.2|224
1603084800000|2020-10-19 05:20:00|11911.6|11909.6|11912.4|11910.4|11912.8|11910.8|11908.8|11906.8|127
1603085100000|2020-10-19 05:25:00|11912.6|11910.6|11910.6|11908.6|11914.1|11912.1|11910.1|11908.1|202
1603085400000|2020-10-19 05:30:00|11910.4|11908.4|11908.4|11906.4|11914.1|11912.1|11904.3|11902.3|480
1603085700000|2020-10-19 05:35:00|11907.9|11905.9|11903.2|11901.2|11910.1|11908.1|11901.9|11899.9|314
1603086000000|2020-10-19 05:40:00|11903.1|11901.1|11905.4|11903.4|11905.9|11903.9|11902.1|11900.1|218
1603086300000|2020-10-19 05:45:00|11904.6|11902.6|11903.9|11901.9|11905.2|11903.2|11902.4|11900.4|105
1603086600000|2020-10-19 05:50:00|11904.1|11902.1|11910.8|11908.8|11912.1|11910.1|11900.8|11898.8|305
1603086900000|2020-10-19 05:55:00|11910.9|11908.9|11913.6|11911.6|11920.7|11918.7|11910.2|11908.2|641
1603087200000|2020-10-19 06:00:00|11913.4|11911.4|11904.7|11902.7|11914.2|11912.2|11903.8|11901.8|327
1603087500000|2020-10-19 06:05:00|11904.8|11902.8|11907.7|11905.7|11912.4|11910.4|11904.7|11902.7|218
1603087800000|2020-10-19 06:10:00|11907.2|11905.2|11905.1|11903.1|11911.4|11909.4|11903.6|11901.6|168
1603088100000|2020-10-19 06:15:00|11904.9|11902.9|11909.2|11907.2|11909.4|11907.4|11903.6|11901.6|120
1603088400000|2020-10-19 06:20:00|11909.6|11907.6|11906.4|11904.4|11909.6|11907.6|11904.7|11902.7|102
1603088700000|2020-10-19 06:25:00|11906.2|11904.2|11901.7|11899.7|11908.4|11906.4|11898.7|11896.7|256
1603089000000|2020-10-19 06:30:00|11901.6|11899.6|11892.1|11890.1|11903.3|11901.3|11890.4|11888.4|665
1603089300000|2020-10-19 06:35:00|11892.2|11890.2|11895.7|11893.7|11896.1|11894.1|11890.8|11888.8|253
1603089600000|2020-10-19 06:40:00|11895.8|11893.8|11901.1|11899.1|11901.6|11899.6|11891.7|11889.7|303
1603089900000|2020-10-19 06:45:00|11901.2|11899.2|11905.8|11903.8|11906.7|11904.7|11900.6|11898.6|290
1603090200000|2020-10-19 06:50:00|11905.7|11903.7|11904.7|11902.7|11907.6|11905.6|11902.8|11900.8|182
1603090500000|2020-10-19 06:55:00|11904.8|11902.8|11905.7|11903.7|11908.6|11906.6|11903.7|11901.7|209
1603090800000|2020-10-19 07:00:00|11904.6|11902.6|11934.9|11932.9|11942.1|11940.1|11904.6|11902.6|1915
1603091100000|2020-10-19 07:05:00|11934.6|11932.6|11947.2|11945.2|11951.8|11949.8|11933.7|11931.7|1468
1603091400000|2020-10-19 07:10:00|11947.3|11945.3|11948.4|11946.4|11950.7|11948.7|11943.4|11941.4|662
1603091700000|2020-10-19 07:15:00|11948.7|11946.7|11942.7|11940.7|11952.6|11950.6|11941.8|11939.8|666
1603092000000|2020-10-19 07:20:00|11942.8|11940.8|11945.9|11943.9|11947.3|11945.3|11942.3|11940.3|352
1603092300000|2020-10-19 07:25:00|11946.1|11944.1|11939.8|11937.8|11948.2|11946.2|11939.8|11937.8|478
1603092600000|2020-10-19 07:30:00|11939.7|11937.7|11930.7|11928.7|11943.7|11941.7|11929.9|11927.9|788
1603092900000|2020-10-19 07:35:00|11930.3|11928.3|11939.3|11937.3|11939.3|11937.3|11930.2|11928.2|425
1603093200000|2020-10-19 07:40:00|11938.9|11936.9|11935.3|11933.3|11939.6|11937.6|11931.7|11929.7|471
1603093500000|2020-10-19 07:45:00|11935.2|11933.2|11936.9|11934.9|11941.6|11939.6|11932.4|11930.4|423
1603093800000|2020-10-19 07:50:00|11936.8|11934.8|11933.4|11931.4|11938.6|11936.6|11932.8|11930.8|252
1603094100000|2020-10-19 07:55:00|11933.6|11931.6|11925.2|11923.2|11934.6|11932.6|11924.8|11922.8|439
1603094400000|2020-10-19 08:00:00|11925.7|11923.7|11925.7|11923.7|11936.1|11934.1|11924.8|11922.8|804
1603094700000|2020-10-19 08:05:00|11925.8|11923.8|11916.7|11914.7|11925.8|11923.8|11906.3|11904.3|1309
1603095000000|2020-10-19 08:10:00|11916.8|11914.8|11923.6|11921.6|11928.3|11926.3|11915.7|11913.7|549
1603095300000|2020-10-19 08:15:00|11923.7|11921.7|11931.1|11929.1|11931.1|11929.1|11922.7|11920.7|334
1603095600000|2020-10-19 08:20:00|11930.7|11928.7|11938.1|11936.1|11939.1|11937.1|11928.7|11926.7|491
1603095900000|2020-10-19 08:25:00|11937.8|11935.8|11933.4|11931.4|11938.9|11936.9|11933.1|11931.1|377
1603096200000|2020-10-19 08:30:00|11932.6|11930.6|11941.8|11939.8|11944.2|11942.2|11932.1|11930.1|436
1603096500000|2020-10-19 08:35:00|11941.9|11939.9|11939.6|11937.6|11946.4|11944.4|11938.1|11936.1|426
1603096800000|2020-10-19 08:40:00|11939.8|11937.8|11944.6|11942.6|11945.1|11943.1|11937.1|11935.1|222
1603097100000|2020-10-19 08:45:00|11944.7|11942.7|11945.8|11943.8|11946.1|11944.1|11941.9|11939.9|211
1603097400000|2020-10-19 08:50:00|11946.1|11944.1|11939.7|11937.7|11951.7|11949.7|11938.9|11936.9|642
1603097700000|2020-10-19 08:55:00|11939.6|11937.6|11943.9|11941.9|11944.8|11942.8|11935.8|11933.8|381
1603098000000|2020-10-19 09:00:00|11944.3|11942.3|11942.3|11940.3|11944.3|11942.3|11940.6|11938.6|245
1603098300000|2020-10-19 09:05:00|11942.4|11940.4|11947.8|11945.8|11950.6|11948.6|11942.3|11940.3|319
1603098600000|2020-10-19 09:10:00|11947.1|11945.1|11946.4|11944.4|11951.4|11949.4|11943.6|11941.6|378
1603098900000|2020-10-19 09:15:00|11946.6|11944.6|11953.9|11951.9|11961.7|11959.7|11946.6|11944.6|1315
1603099200000|2020-10-19 09:20:00|11953.8|11951.8|11946.9|11944.9|11957.1|11955.1|11946.9|11944.9|465
1603099500000|2020-10-19 09:25:00|11946.7|11944.7|11945.8|11943.8|11953.4|11951.4|11944.3|11942.3|466
1603099800000|2020-10-19 09:30:00|11945.1|11943.1|11940.2|11938.2|11945.2|11943.2|11938.8|11936.8|324
1603100100000|2020-10-19 09:35:00|11940.6|11938.6|11946.2|11944.2|11946.2|11944.2|11940.2|11938.2|222
1603100400000|2020-10-19 09:40:00|11946.3|11944.3|11943.8|11941.8|11947.7|11945.7|11942.4|11940.4|248
1603100700000|2020-10-19 09:45:00|11944.1|11942.1|11938.2|11936.2|11944.1|11942.1|11937.6|11935.6|421
1603101000000|2020-10-19 09:50:00|11938.4|11936.4|11938.4|11936.4|11939.9|11937.9|11931.4|11929.4|517
1603101300000|2020-10-19 09:55:00|11938.2|11936.2|11940.7|11938.7|11944.3|11942.3|11937.4|11935.4|303
1603101600000|2020-10-19 10:00:00|11940.8|11938.8|11939.7|11937.7|11944.3|11942.3|11935.4|11933.4|384
1603101900000|2020-10-19 10:05:00|11939.8|11937.8|11937.1|11935.1|11941.9|11939.9|11935.8|11933.8|245
1603102200000|2020-10-19 10:10:00|11936.9|11934.9|11936.9|11934.9|11936.9|11934.9|11927.7|11925.7|608
1603102500000|2020-10-19 10:15:00|11937.6|11935.6|11931.1|11929.1|11939.8|11937.8|11928.7|11926.7|390
1603102800000|2020-10-19 10:20:00|11931.3|11929.3|11925.1|11923.1|11933.6|11931.6|11918.8|11916.8|603
1603103100000|2020-10-19 10:25:00|11925.2|11923.2|11931.4|11929.4|11934.9|11932.9|11925.2|11923.2|533
1603103400000|2020-10-19 10:30:00|11931.3|11929.3|11924.6|11922.6|11931.3|11929.3|11923.6|11921.6|444
1603103700000|2020-10-19 10:35:00|11924.8|11922.8|11937.1|11935.1|11937.9|11935.9|11924.8|11922.8|584
1603104000000|2020-10-19 10:40:00|11937.4|11935.4|11934.3|11932.3|11939.6|11937.6|11932.8|11930.8|332
1603104300000|2020-10-19 10:45:00|11934.6|11932.6|11934.7|11932.7|11936.9|11934.9|11932.7|11930.7|180
1603104600000|2020-10-19 10:50:00|11934.8|11932.8|11939.9|11937.9|11943.1|11941.1|11934.2|11932.2|385
1603104900000|2020-10-19 10:55:00|11940.1|11938.1|11941.4|11939.4|11945.7|11943.7|11940.1|11938.1|455
1603105200000|2020-10-19 11:00:00|11943.3|11941.3|11937.2|11935.2|11943.3|11941.3|11934.2|11932.2|477
1603105500000|2020-10-19 11:05:00|11937.3|11935.3|11935.6|11933.6|11938.8|11936.8|11928.9|11926.9|404
1603105800000|2020-10-19 11:10:00|11935.7|11933.7|11930.4|11928.4|11943.1|11941.1|11928.7|11926.7|630
1603106100000|2020-10-19 11:15:00|11929.8|11927.8|11926.1|11924.1|11931.6|11929.6|11925.1|11923.1|305
1603106400000|2020-10-19 11:20:00|11926.4|11924.4|11923.9|11921.9|11929.7|11927.7|11921.3|11919.3|570
1603106700000|2020-10-19 11:25:00|11924.1|11922.1|11929.4|11927.4|11931.4|11929.4|11924.1|11922.1|346
1603107000000|2020-10-19 11:30:00|11929.8|11927.8|11930.3|11928.3|11932.3|11930.3|11928.3|11926.3|251
1603107300000|2020-10-19 11:35:00|11930.6|11928.6|11927.2|11925.2|11936.6|11934.6|11926.1|11924.1|430
1603107600000|2020-10-19 11:40:00|11927.7|11925.7|11932.3|11930.3|11934.4|11932.4|11925.3|11923.3|357
1603107900000|2020-10-19 11:45:00|11931.8|11929.8|11929.4|11927.4|11939.1|11937.1|11928.4|11926.4|591
1603108200000|2020-10-19 11:50:00|11929.7|11927.7|11928.6|11926.6|11933.8|11931.8|11928.6|11926.6|196
1603108500000|2020-10-19 11:55:00|11928.7|11926.7|11932.6|11930.6|11935.7|11933.7|11928.7|11926.7|433
1603108800000|2020-10-19 12:00:00|11932.7|11930.7|11919.2|11917.2|11934.8|11932.8|11916.1|11914.1|1501
1603109100000|2020-10-19 12:05:00|11919.3|11917.3|11923.7|11921.7|11927.3|11925.3|11918.3|11916.3|841
1603109400000|2020-10-19 12:10:00|11923.6|11921.6|11927.7|11925.7|11935.9|11933.9|11922.9|11920.9|1119
1603109700000|2020-10-19 12:15:00|11927.9|11925.9|11922.1|11920.1|11928.4|11926.4|11920.2|11918.2|597
1603110000000|2020-10-19 12:20:00|11921.3|11919.3|11921.9|11919.9|11925.3|11923.3|11918.8|11916.8|674
1603110300000|2020-10-19 12:25:00|11921.8|11919.8|11923.9|11921.9|11925.1|11923.1|11916.9|11914.9|451
1603110600000|2020-10-19 12:30:00|11923.8|11921.8|11921.9|11919.9|11929.3|11927.3|11921.2|11919.2|1409
1603110900000|2020-10-19 12:35:00|11921.6|11919.6|11924.7|11922.7|11927.4|11925.4|11919.4|11917.4|371
1603111200000|2020-10-19 12:40:00|11924.8|11922.8|11910.6|11908.6|11925.2|11923.2|11909.6|11907.6|1291
1603111500000|2020-10-19 12:45:00|11911.1|11909.1|11913.7|11911.7|11917.6|11915.6|11909.7|11907.7|916
1603111800000|2020-10-19 12:50:00|11914.1|11912.1|11909.8|11907.8|11915.3|11913.3|11907.2|11905.2|1743
1603112100000|2020-10-19 12:55:00|11909.9|11907.9|11912.1|11910.1|11913.9|11911.9|11907.3|11905.3|1560
1603112400000|2020-10-19 13:00:00|11912.2|11910.2|11919.8|11917.8|11920.2|11918.2|11911.7|11909.7|919
1603112700000|2020-10-19 13:05:00|11919.9|11917.9|11919.2|11917.2|11924.3|11922.3|11918.1|11916.1|733
1603113000000|2020-10-19 13:10:00|11918.9|11916.9|11922.8|11920.8|11925.6|11923.6|11918.7|11916.7|718
1603113300000|2020-10-19 13:15:00|11923.2|11921.2|11928.4|11926.4|11930.2|11928.2|11921.6|11919.6|2394
1603113600000|2020-10-19 13:20:00|11928.3|11926.3|11925.7|11923.7|11935.2|11933.2|11924.6|11922.6|1890
1603113900000|2020-10-19 13:25:00|11925.6|11923.6|11923.8|11921.8|11932.2|11930.2|11921.4|11919.4|3479
1603114200000|2020-10-19 13:30:00|11923.3|11922.3|11930.2|11929.2|11932.4|11931.4|11909.2|11908.2|11480
1603114500000|2020-10-19 13:35:00|11932.3|11931.3|11947.9|11946.9|11952.8|11951.8|11932.3|11931.3|8535
1603114800000|2020-10-19 13:40:00|11948.2|11947.2|11954.1|11953.1|11957.9|11956.9|11939.8|11938.8|7575
1603115100000|2020-10-19 13:45:00|11954.4|11953.4|11937.8|11936.8|11962.4|11961.4|11933.1|11932.1|7804
1603115400000|2020-10-19 13:50:00|11937.9|11936.9|11910.7|11909.7|11940.2|11939.2|11903.6|11902.6|9565
1603115700000|2020-10-19 13:55:00|11909.7|11908.7|11886.4|11885.4|11913.8|11912.8|11884.7|11883.7|8208
1603116000000|2020-10-19 14:00:00|11886.7|11885.7|11881.7|11880.7|11888.9|11887.9|11861.4|11860.4|10146
1603116300000|2020-10-19 14:05:00|11881.4|11880.4|11839.1|11838.1|11882.4|11881.4|11834.7|11833.7|11214
1603116600000|2020-10-19 14:10:00|11838.9|11837.9|11846.5|11845.5|11849.7|11848.7|11823.7|11822.7|12092
1603116900000|2020-10-19 14:15:00|11846.2|11845.2|11856.2|11855.2|11867.5|11866.5|11838.7|11837.7|7653
1603117200000|2020-10-19 14:20:00|11856.7|11855.7|11859.7|11858.7|11861|11860|11845.7|11844.7|6032
1603117500000|2020-10-19 14:25:00|11859.4|11858.4|11878.5|11877.5|11883|11882|11856.7|11855.7|6105
1603117800000|2020-10-19 14:30:00|11879.1|11878.1|11839|11838|11880.5|11879.5|11836.7|11835.7|6883
1603118100000|2020-10-19 14:35:00|11839.5|11838.5|11798.5|11797.5|11839.5|11838.5|11783.5|11782.5|14962
1603118400000|2020-10-19 14:40:00|11798.2|11797.2|11786|11785|11818|11817|11784.5|11783.5|8998
1603118700000|2020-10-19 14:45:00|11785.7|11784.7|11796.7|11795.7|11804.6|11803.6|11768.7|11767.7|12583
1603119000000|2020-10-19 14:50:00|11797.7|11796.7|11794|11793|11810.5|11809.5|11786|11785|7879
1603119300000|2020-10-19 14:55:00|11794.7|11793.7|11813|11812|11818|11817|11783.1|11782.1|7569
1603119600000|2020-10-19 15:00:00|11813.2|11812.2|11828|11827|11832.5|11831.5|11808.2|11807.2|5788
1603119900000|2020-10-19 15:05:00|11828.2|11827.2|11827.5|11826.5|11842|11841|11817.7|11816.7|6577
1603120200000|2020-10-19 15:10:00|11827.2|11826.2|11839.5|11838.5|11840.7|11839.7|11822.5|11821.5|4609
1603120500000|2020-10-19 15:15:00|11840|11839|11827.4|11826.4|11852.7|11851.7|11822.7|11821.7|6702
1603120800000|2020-10-19 15:20:00|11827.5|11826.5|11793.4|11792.4|11831.2|11830.2|11781.2|11780.2|10022
1603121100000|2020-10-19 15:25:00|11793.6|11792.6|11814.5|11813.5|11817.5|11816.5|11786.7|11785.7|5096
1603121400000|2020-10-19 15:30:00|11813.5|11812.5|11813.7|11812.7|11824.5|11823.5|11802.5|11801.5|6435
1603121700000|2020-10-19 15:35:00|11814|11813|11834|11833|11837.2|11836.2|11812|11811|5262
1603122000000|2020-10-19 15:40:00|11833|11832|11828.2|11827.2|11846.1|11845.1|11823.7|11822.7|4249
1603122300000|2020-10-19 15:45:00|11827.7|11826.7|11810.7|11809.7|11833.2|11832.2|11807.5|11806.5|4778
1603122600000|2020-10-19 15:50:00|11811.2|11810.2|11803.5|11802.5|11818.2|11817.2|11800.7|11799.7|4516
1603122900000|2020-10-19 15:55:00|11803.6|11802.6|11796.7|11795.7|11814.5|11813.5|11792.7|11791.7|4530
1603123200000|2020-10-19 16:00:00|11797|11796|11808.2|11807.2|11820.7|11819.7|11784.5|11783.5|6470
1603123500000|2020-10-19 16:05:00|11807.5|11806.5|11800.7|11799.7|11815|11814|11776.2|11775.2|7171
1603123800000|2020-10-19 16:10:00|11801|11800|11784.2|11783.2|11811|11810|11773.5|11772.5|6403
1603124100000|2020-10-19 16:15:00|11783.9|11782.9|11777.7|11776.7|11797|11796|11773.7|11772.7|5503
1603124400000|2020-10-19 16:20:00|11779.1|11778.1|11777.4|11776.4|11788|11787|11758.6|11757.6|7052
1603124700000|2020-10-19 16:25:00|11777.2|11776.2|11781|11780|11785.2|11784.2|11761.7|11760.7|3719
1603125000000|2020-10-19 16:30:00|11778.2|11777.2|11789.2|11788.2|11800|11799|11778.2|11777.2|4429
1603125300000|2020-10-19 16:35:00|11789.4|11788.4|11794.4|11793.4|11808|11807|11787.5|11786.5|4090
1603125600000|2020-10-19 16:40:00|11794.1|11793.1|11806.5|11805.5|11811.2|11810.2|11792.5|11791.5|3090
1603125900000|2020-10-19 16:45:00|11806.6|11805.6|11807|11806|11811|11810|11799.5|11798.5|2306
1603126200000|2020-10-19 16:50:00|11807.1|11806.1|11798.5|11797.5|11817.7|11816.7|11796.3|11795.3|3617
1603126500000|2020-10-19 16:55:00|11798.2|11797.2|11802.2|11801.2|11817|11816|11797.2|11796.2|3344
1603126800000|2020-10-19 17:00:00|11802|11801|11787.2|11786.2|11812.7|11811.7|11786.5|11785.5|3722
1603127100000|2020-10-19 17:05:00|11786.6|11785.6|11793.7|11792.7|11800.2|11799.2|11782|11781|2768
1603127400000|2020-10-19 17:10:00|11794|11793|11807.2|11806.2|11808|11807|11791.3|11790.3|2224
1603127700000|2020-10-19 17:15:00|11807.5|11806.5|11807.2|11806.2|11810.8|11809.8|11801.2|11800.2|2174
1603128000000|2020-10-19 17:20:00|11807.5|11806.5|11804.2|11803.2|11817|11816|11798.7|11797.7|2482
1603128300000|2020-10-19 17:25:00|11804.5|11803.5|11794.5|11793.5|11805.5|11804.5|11790.2|11789.2|2476
1603128600000|2020-10-19 17:30:00|11794.7|11793.7|11782.8|11781.8|11798.7|11797.7|11776.8|11775.8|3809
1603128900000|2020-10-19 17:35:00|11782.5|11781.5|11778|11777|11786|11785|11774.2|11773.2|2255
1603129200000|2020-10-19 17:40:00|11778.2|11777.2|11773|11772|11782.2|11781.2|11765.1|11764.1|4873
1603129500000|2020-10-19 17:45:00|11773.5|11772.5|11747.5|11746.5|11775|11774|11733|11732|8325
1603129800000|2020-10-19 17:50:00|11746.7|11745.7|11742|11741|11754|11753|11731.2|11730.2|5521
1603130100000|2020-10-19 17:55:00|11742.2|11741.2|11757.2|11756.2|11760.7|11759.7|11733.3|11732.3|4619
1603130400000|2020-10-19 18:00:00|11756.2|11755.2|11736|11735|11758.2|11757.2|11733.7|11732.7|5273
1603130700000|2020-10-19 18:05:00|11736.5|11735.5|11743.7|11742.7|11756.2|11755.2|11732|11731|4488
1603131000000|2020-10-19 18:10:00|11744|11743|11759.5|11758.5|11760.7|11759.7|11735.7|11734.7|3604
1603131300000|2020-10-19 18:15:00|11759.2|11758.2|11765.5|11764.5|11776|11775|11758|11757|4128
1603131600000|2020-10-19 18:20:00|11765.3|11764.3|11763.6|11762.6|11768.2|11767.2|11756|11755|3284
1603131900000|2020-10-19 18:25:00|11763.7|11762.7|11760.2|11759.2|11768.7|11767.7|11756.7|11755.7|3956
1603132200000|2020-10-19 18:30:00|11760.1|11759.1|11723.7|11722.7|11760.2|11759.2|11718|11717|7523
1603132500000|2020-10-19 18:35:00|11724|11723|11705.7|11704.7|11726.1|11725.1|11703|11702|6678
1603132800000|2020-10-19 18:40:00|11705.6|11704.6|11698.7|11697.7|11715.7|11714.7|11696.7|11695.7|6602
1603133100000|2020-10-19 18:45:00|11699|11698|11684.2|11683.2|11699|11698|11681.8|11680.8|7117
1603133400000|2020-10-19 18:50:00|11684|11683|11686.7|11685.7|11693.7|11692.7|11674.2|11673.2|6983
1603133700000|2020-10-19 18:55:00|11686.6|11685.6|11665.2|11664.2|11702.5|11701.5|11665.1|11664.1|10306
1603134000000|2020-10-19 19:00:00|11665.7|11664.7|11641.7|11640.7|11667.2|11666.2|11622.5|11621.5|11041
1603134300000|2020-10-19 19:05:00|11641.8|11640.8|11645.2|11644.2|11645.2|11644.2|11623.8|11622.8|8341
1603134600000|2020-10-19 19:10:00|11644.7|11643.7|11660.7|11659.7|11667|11666|11629|11628|9245
1603134900000|2020-10-19 19:15:00|11659.8|11658.8|11632.3|11631.3|11659.8|11658.8|11630.8|11629.8|10546
1603135200000|2020-10-19 19:20:00|11632.8|11631.8|11609.8|11608.8|11645.4|11644.4|11608.4|11607.4|7046
1603135500000|2020-10-19 19:25:00|11608.9|11607.9|11634.9|11633.9|11639.9|11638.9|11608.4|11607.4|7193
1603135800000|2020-10-19 19:30:00|11635.2|11634.2|11652.2|11651.2|11659.2|11658.2|11632.9|11631.9|7663
1603136100000|2020-10-19 19:35:00|11649.9|11648.9|11669.2|11668.2|11669.7|11668.7|11649.9|11648.9|6406
1603136400000|2020-10-19 19:40:00|11667.4|11666.4|11644.8|11643.8|11671.1|11670.1|11643.4|11642.4|5945
1603136700000|2020-10-19 19:45:00|11645.3|11644.3|11646.3|11645.3|11657.7|11656.7|11637.9|11636.9|6400
1603137000000|2020-10-19 19:50:00|11643.6|11642.6|11609.4|11608.4|11645.2|11644.2|11607.7|11606.7|9216
1603137300000|2020-10-19 19:55:00|11610.9|11609.9|11644.6|11643.6|11647.6|11646.6|11610.4|11609.4|16392
1603137600000|2020-10-19 20:00:00|11643.3|11642.3|11654.7|11652.7|11662.4|11660.4|11643.3|11641.8|6202
1603137900000|2020-10-19 20:05:00|11654.9|11652.9|11654.2|11652.2|11657.6|11655.6|11649.2|11647.2|1949
1603138200000|2020-10-19 20:10:00|11655.9|11653.9|11665.3|11660.3|11666.9|11664.9|11655.9|11653.9|2796
1603138500000|2020-10-19 20:15:00|11665.8|11660.8|11668.9|11663.9|11670.2|11665.2|11663|11658|1
1603138800000|2020-10-19 20:20:00|11669.1|11664.1|11667.5|11662.5|11669.3|11664.3|11666|11661|0
1603139100000|2020-10-19 20:25:00|11667.6|11662.6|11675.2|11670.2|11675.2|11670.2|11667.6|11662.6|0
1603139400000|2020-10-19 20:30:00|11671.2|11669.2|11692.9|11690.9|11702.2|11700.2|11671.2|11669.2|2213
1603139700000|2020-10-19 20:35:00|11693.2|11691.2|11695.4|11693.4|11699.4|11697.4|11692.7|11690.7|607
1603140000000|2020-10-19 20:40:00|11695.7|11693.7|11700.4|11698.4|11701.9|11699.9|11691.9|11689.9|441
1603140300000|2020-10-19 20:45:00|11700.7|11698.7|11697.7|11695.7|11701.9|11699.9|11696.2|11694.2|383
1603140600000|2020-10-19 20:50:00|11698.7|11696.7|11709.2|11707.2|11710.9|11708.9|11698.4|11696.4|515
1603140900000|2020-10-19 20:55:00|11708.2|11706.2|11709.4|11704.4|11712.7|11710.7|11703.9|11701.9|517
1603141200000|2020-10-19 21:00:00|11709.5|11704.5|11706.4|11701.4|11711.2|11706.2|11706.4|11701.4|0
1603141500000|2020-10-19 21:05:00|11707.9|11702.9|11704.2|11699.2|11708.5|11703.5|11703.9|11698.9|0
1603141800000|2020-10-19 21:10:00|11704.1|11699.1|11702.5|11697.5|11704.5|11699.5|11701.6|11696.6|0
1603142100000|2020-10-19 21:15:00|11702.6|11697.6|11702.8|11697.8|11703.2|11698.2|11701.8|11696.8|0
1603142400000|2020-10-19 21:20:00|11702.9|11697.9|11702.7|11697.7|11703.4|11698.4|11702.6|11697.6|0
1603142700000|2020-10-19 21:25:00|11702.6|11697.6|11708.3|11703.3|11708.4|11703.4|11702.2|11697.2|0
1603143000000|2020-10-19 21:30:00|11708.4|11703.4|11708.3|11703.3|11708.6|11703.6|11708.1|11703.1|0
1603143300000|2020-10-19 21:35:00|11708.1|11703.1|11707.9|11702.9|11708.4|11703.4|11707.6|11702.6|0
1603143600000|2020-10-19 21:40:00|11707.7|11702.7|11708.8|11703.8|11709.7|11704.7|11707.7|11702.7|0
1603143900000|2020-10-19 21:45:00|11708.9|11703.9|11706.4|11701.4|11708.9|11703.9|11706.4|11701.4|0
1603144200000|2020-10-19 21:50:00|11708.2|11703.2|11708.4|11703.4|11708.7|11703.7|11707.9|11702.9|0
1603144500000|2020-10-19 21:55:00|11708.5|11703.5|11710.5|11705.5|11710.5|11705.5|11708.3|11703.3|0
1603144800000|2020-10-19 22:00:00|11710.3|11705.3|11721.1|11719.1|11724.9|11722.9|11710.3|11705.3|1767
1603145100000|2020-10-19 22:05:00|11721.4|11719.4|11720.1|11718.1|11721.9|11719.9|11708.2|11706.2|749
1603145400000|2020-10-19 22:10:00|11719.9|11717.9|11728.2|11726.2|11732.3|11730.3|11717.6|11715.6|1490
1603145700000|2020-10-19 22:15:00|11728.4|11726.4|11726.9|11724.9|11731.4|11729.4|11725.9|11723.9|637
1603146000000|2020-10-19 22:20:00|11726.8|11724.8|11720.3|11718.3|11728.8|11726.8|11719.7|11717.7|638
1603146300000|2020-10-19 22:25:00|11720.6|11718.6|11725.1|11723.1|11725.9|11723.9|11719.4|11717.4|190
1603146600000|2020-10-19 22:30:00|11725.2|11723.2|11724.3|11722.3|11727.7|11725.7|11721.1|11719.1|247
1603146900000|2020-10-19 22:35:00|11724.2|11722.2|11720.4|11718.4|11724.3|11722.3|11718.8|11716.8|185
1603147200000|2020-10-19 22:40:00|11721.8|11719.8|11721.4|11719.4|11722.3|11720.3|11717.6|11715.6|198
1603147500000|2020-10-19 22:45:00|11721.2|11719.2|11714.9|11712.9|11721.8|11719.8|11714.6|11712.6|211
1603147800000|2020-10-19 22:50:00|11715.1|11713.1|11717.1|11715.1|11720.6|11718.6|11714.9|11712.9|275
1603148100000|2020-10-19 22:55:00|11716.9|11714.9|11722.9|11720.9|11724.9|11722.9|11715.3|11713.3|313
1603148400000|2020-10-19 23:00:00|11723.3|11721.3|11725.3|11723.3|11726.6|11724.6|11722.7|11720.7|223
1603148700000|2020-10-19 23:05:00|11725.4|11723.4|11722.4|11720.4|11726.1|11724.1|11720.6|11718.6|141
1603149000000|2020-10-19 23:10:00|11722.3|11720.3|11720.4|11718.4|11722.3|11720.3|11718.6|11716.6|249
1603149300000|2020-10-19 23:15:00|11720.7|11718.7|11725.4|11723.4|11726.4|11724.4|11719.6|11717.6|200
1603149600000|2020-10-19 23:20:00|11725.3|11723.3|11724.3|11722.3|11725.6|11723.6|11721.8|11719.8|115
1603149900000|2020-10-19 23:25:00|11724.4|11722.4|11725.1|11723.1|11726.1|11724.1|11721.1|11719.1|150
1603150200000|2020-10-19 23:30:00|11725.2|11723.2|11724.7|11722.7|11729.2|11727.2|11722.4|11720.4|353
1603150500000|2020-10-19 23:35:00|11724.8|11722.8|11729.7|11727.7|11731.2|11729.2|11724.3|11722.3|282
1603150800000|2020-10-19 23:40:00|11730.3|11728.3|11733.8|11731.8|11736.1|11734.1|11730.3|11728.3|419
1603151100000|2020-10-19 23:45:00|11733.9|11731.9|11731.9|11729.9|11735.1|11733.1|11731.4|11729.4|201
1603151400000|2020-10-19 23:50:00|11732.1|11730.1|11729.2|11727.2|11735.1|11733.1|11727.8|11725.8|756
1603151700000|2020-10-19 23:55:00|11729.1|11727.1|11729.2|11727.2|11732.8|11730.8|11727.8|11725.8|334
1603152000000|2020-10-20 00:00:00|11729.1|11727.1|11741.8|11739.8|11746.6|11744.6|11728.8|11726.8|969
1603152300000|2020-10-20 00:05:00|11741.6|11739.6|11746.6|11744.6|11751.1|11749.1|11738.6|11736.6|599
1603152600000|2020-10-20 00:10:00|11746.7|11744.7|11747.6|11745.6|11750.2|11748.2|11744.3|11742.3|381
1603152900000|2020-10-20 00:15:00|11747.3|11745.3|11753.6|11751.6|11755.7|11753.7|11747.3|11745.3|505
1603153200000|2020-10-20 00:20:00|11753.3|11751.3|11750.7|11748.7|11760.8|11758.8|11749.6|11747.6|791
1603153500000|2020-10-20 00:25:00|11749.8|11747.8|11743.7|11741.7|11752.2|11750.2|11743.7|11741.7|612
1603153800000|2020-10-20 00:30:00|11741.3|11739.3|11746.1|11744.1|11748.3|11746.3|11741.3|11739.3|308
1603154100000|2020-10-20 00:35:00|11746.2|11744.2|11745.9|11743.9|11747.4|11745.4|11743.8|11741.8|163
1603154400000|2020-10-20 00:40:00|11746.1|11744.1|11746.1|11744.1|11747.4|11745.4|11742.4|11740.4|215
1603154700000|2020-10-20 00:45:00|11745.2|11743.2|11741.6|11739.6|11747.4|11745.4|11739.4|11737.4|434
1603155000000|2020-10-20 00:50:00|11741.7|11739.7|11741.4|11739.4|11745.9|11743.9|11739.3|11737.3|312
1603155300000|2020-10-20 00:55:00|11741.6|11739.6|11737.8|11735.8|11741.6|11739.6|11736.9|11734.9|359
1603155600000|2020-10-20 01:00:00|11737.9|11735.9|11723.1|11721.1|11739.7|11737.7|11717.7|11715.7|1302
1603155900000|2020-10-20 01:05:00|11721.4|11719.4|11731.2|11729.2|11733.8|11731.8|11720.8|11718.8|434
1603156200000|2020-10-20 01:10:00|11730.8|11728.8|11733.7|11731.7|11735.8|11733.8|11726.7|11724.7|382
1603156500000|2020-10-20 01:15:00|11733.6|11731.6|11732.4|11730.4|11737.7|11735.7|11730.2|11728.2|406
1603156800000|2020-10-20 01:20:00|11732.6|11730.6|11732.3|11730.3|11737.2|11735.2|11728.6|11726.6|331
1603157100000|2020-10-20 01:25:00|11733.8|11731.8|11708.6|11706.6|11733.8|11731.8|11699.1|11697.1|1493
1603157400000|2020-10-20 01:30:00|11708.7|11706.7|11699.4|11697.4|11712.4|11710.4|11686.1|11684.1|1558
1603157700000|2020-10-20 01:35:00|11699.6|11697.6|11684.6|11682.6|11701.8|11699.8|11682.7|11680.7|881
1603158000000|2020-10-20 01:40:00|11685.6|11683.6|11697.3|11695.3|11697.3|11695.3|11684.8|11682.8|652
1603158300000|2020-10-20 01:45:00|11697.2|11695.2|11698.9|11696.9|11705.2|11703.2|11693.2|11691.2|928
1603158600000|2020-10-20 01:50:00|11699.4|11697.4|11701.6|11699.6|11702.3|11700.3|11695.6|11693.6|430
1603158900000|2020-10-20 01:55:00|11701.8|11699.8|11700.8|11698.8|11701.8|11699.8|11691.9|11689.9|440
1603159200000|2020-10-20 02:00:00|11699.8|11697.8|11699.9|11697.9|11702.4|11700.4|11694.1|11692.1|327
1603159500000|2020-10-20 02:05:00|11699.6|11697.6|11717.7|11715.7|11718.7|11716.7|11696.4|11694.4|798
1603159800000|2020-10-20 02:10:00|11717.8|11715.8|11714.3|11712.3|11720.7|11718.7|11714.1|11712.1|461
1603160100000|2020-10-20 02:15:00|11714.4|11712.4|11716.9|11714.9|11719.7|11717.7|11713.4|11711.4|302
1603160400000|2020-10-20 02:20:00|11716.8|11714.8|11714.2|11712.2|11719.1|11717.1|11710.1|11708.1|362
1603160700000|2020-10-20 02:25:00|11714.1|11712.1|11709.1|11707.1|11714.6|11712.6|11704.7|11702.7|488
1603161000000|2020-10-20 02:30:00|11708.9|11706.9|11701.8|11699.8|11709.4|11707.4|11694.7|11692.7|487
1603161300000|2020-10-20 02:35:00|11701.7|11699.7|11705.1|11703.1|11706.9|11704.9|11701.4|11699.4|241
1603161600000|2020-10-20 02:40:00|11704.8|11702.8|11703.8|11701.8|11706.6|11704.6|11701.2|11699.2|282
1603161900000|2020-10-20 02:45:00|11704.1|11702.1|11698.9|11696.9|11705.2|11703.2|11695.7|11693.7|322
1603162200000|2020-10-20 02:50:00|11699.3|11697.3|11691.7|11689.7|11701.2|11699.2|11689.6|11687.6|626
1603162500000|2020-10-20 02:55:00|11692.1|11690.1|11701.8|11699.8|11703.9|11701.9|11692.1|11690.1|553
1603162800000|2020-10-20 03:00:00|11702.2|11700.2|11713.6|11711.6|11716.9|11714.9|11697.9|11695.9|821
1603163100000|2020-10-20 03:05:00|11713.7|11711.7|11712.6|11710.6|11715.8|11713.8|11709.6|11707.6|212
1603163400000|2020-10-20 03:10:00|11712.7|11710.7|11714.1|11712.1|11719.4|11717.4|11710.6|11708.6|408
1603163700000|2020-10-20 03:15:00|11714.6|11712.6|11712.6|11710.6|11714.7|11712.7|11711.6|11709.6|221
1603164000000|2020-10-20 03:20:00|11712.9|11710.9|11706.7|11704.7|11717.4|11715.4|11700.6|11698.6|656
1603164300000|2020-10-20 03:25:00|11706.6|11704.6|11704.9|11702.9|11707.4|11705.4|11698.2|11696.2|411
1603164600000|2020-10-20 03:30:00|11705.2|11703.2|11728.6|11726.6|11732.4|11730.4|11704.4|11702.4|893
1603164900000|2020-10-20 03:35:00|11728.7|11726.7|11739.1|11737.1|11745.9|11743.9|11728.7|11726.7|836
1603165200000|2020-10-20 03:40:00|11739.3|11737.3|11736.7|11734.7|11741.6|11739.6|11735.8|11733.8|335
1603165500000|2020-10-20 03:45:00|11736.6|11734.6|11741.7|11739.7|11742.2|11740.2|11735.4|11733.4|360
1603165800000|2020-10-20 03:50:00|11741.6|11739.6|11731.2|11729.2|11742.2|11740.2|11729.4|11727.4|370
1603166100000|2020-10-20 03:55:00|11731.1|11729.1|11730.1|11728.1|11733.8|11731.8|11728.6|11726.6|130
1603166400000|2020-10-20 04:00:00|11729.9|11727.9|11723.9|11721.9|11730.7|11728.7|11721.4|11719.4|303
1603166700000|2020-10-20 04:05:00|11723.4|11721.4|11716.7|11714.7|11723.4|11721.4|11711.7|11709.7|492
1603167000000|2020-10-20 04:10:00|11716.6|11714.6|11713.8|11711.8|11717.4|11715.4|11707.7|11705.7|306
1603167300000|2020-10-20 04:15:00|11714.3|11712.3|11715.6|11713.6|11716.1|11714.1|11711.4|11709.4|346
1603167600000|2020-10-20 04:20:00|11715.2|11713.2|11722.6|11720.6|11729.3|11727.3|11715.1|11713.1|714
1603167900000|2020-10-20 04:25:00|11722.4|11720.4|11728.6|11726.6|11729.8|11727.8|11722.1|11720.1|440
1603168200000|2020-10-20 04:30:00|11728.7|11726.7|11713.7|11711.7|11729.1|11727.1|11710.7|11708.7|726
1603168500000|2020-10-20 04:35:00|11713.6|11711.6|11714.8|11712.8|11717.4|11715.4|11708.8|11706.8|352
1603168800000|2020-10-20 04:40:00|11713.9|11711.9|11719.6|11717.6|11719.9|11717.9|11713.2|11711.2|284
1603169100000|2020-10-20 04:45:00|11719.4|11717.4|11721.6|11719.6|11723.3|11721.3|11719.4|11717.4|353
1603169400000|2020-10-20 04:50:00|11721.4|11719.4|11720.7|11718.7|11722.8|11720.8|11719.3|11717.3|171
1603169700000|2020-10-20 04:55:00|11720.6|11718.6|11716.4|11714.4|11721.1|11719.1|11711.3|11709.3|366
1603170000000|2020-10-20 05:00:00|11715.9|11713.9|11720.9|11718.9|11720.9|11718.9|11712.2|11710.2|513
1603170300000|2020-10-20 05:05:00|11720.8|11718.8|11726.8|11724.8|11729.7|11727.7|11720.8|11718.8|491
1603170600000|2020-10-20 05:10:00|11726.6|11724.6|11727.7|11725.7|11729.7|11727.7|11725.3|11723.3|491
1603170900000|2020-10-20 05:15:00|11726.9|11724.9|11714.6|11712.6|11728.6|11726.6|11714.4|11712.4|875
1603171200000|2020-10-20 05:20:00|11714.7|11712.7|11699.4|11697.4|11715.1|11713.1|11699.4|11697.4|1078
1603171500000|2020-10-20 05:25:00|11699.7|11697.7|11705.9|11703.9|11708.3|11706.3|11696.8|11694.8|710
1603171800000|2020-10-20 05:30:00|11705.8|11703.8|11706.1|11704.1|11708.4|11706.4|11699.6|11697.6|287
1603172100000|2020-10-20 05:35:00|11706.2|11704.2|11706.3|11704.3|11707.8|11705.8|11701.7|11699.7|380
1603172400000|2020-10-20 05:40:00|11706.2|11704.2|11720.2|11718.2|11733.1|11731.1|11705.8|11703.8|1080
1603172700000|2020-10-20 05:45:00|11720.4|11718.4|11716.6|11714.6|11720.8|11718.8|11711.8|11709.8|509
1603173000000|2020-10-20 05:50:00|11717.4|11715.4|11729.9|11727.9|11734.1|11732.1|11716.6|11714.6|827
1603173300000|2020-10-20 05:55:00|11730.4|11728.4|11735.4|11733.4|11743.4|11741.4|11725.8|11723.8|795
1603173600000|2020-10-20 06:00:00|11735.7|11733.7|11715.9|11713.9|11735.7|11733.7|11715.8|11713.8|635
1603173900000|2020-10-20 06:05:00|11716.1|11714.1|11721.4|11719.4|11722.1|11720.1|11711.1|11709.1|311
1603174200000|2020-10-20 06:10:00|11721.6|11719.6|11721.4|11719.4|11725.9|11723.9|11718.1|11716.1|244
1603174500000|2020-10-20 06:15:00|11721.7|11719.7|11718.8|11716.8|11728.8|11726.8|11717.4|11715.4|376
1603174800000|2020-10-20 06:20:00|11719.1|11717.1|11724.4|11722.4|11725.8|11723.8|11715.1|11713.1|245
1603175100000|2020-10-20 06:25:00|11724.8|11722.8|11727.8|11725.8|11733.2|11731.2|11724.6|11722.6|458
1603175400000|2020-10-20 06:30:00|11727.9|11725.9|11731.7|11729.7|11738.2|11736.2|11727.7|11725.7|364
1603175700000|2020-10-20 06:35:00|11731.4|11729.4|11727.7|11725.7|11731.6|11729.6|11724.4|11722.4|231
1603176000000|2020-10-20 06:40:00|11728.1|11726.1|11724.6|11722.6|11729.3|11727.3|11716.7|11714.7|440
1603176300000|2020-10-20 06:45:00|11724.7|11722.7|11718.3|11716.3|11726.8|11724.8|11714.6|11712.6|297
1603176600000|2020-10-20 06:50:00|11718.6|11716.6|11725.6|11723.6|11726.3|11724.3|11717.6|11715.6|187
1603176900000|2020-10-20 06:55:00|11724.9|11722.9|11730.1|11728.1|11733.8|11731.8|11724.6|11722.6|442
1603177200000|2020-10-20 07:00:00|11729.9|11727.9|11727.9|11725.9|11741.9|11739.9|11727.6|11725.6|903
1603177500000|2020-10-20 07:05:00|11727.8|11725.8|11744.1|11742.1|11752.2|11750.2|11725.1|11723.1|1068
1603177800000|2020-10-20 07:10:00|11744.3|11742.3|11738.9|11736.9|11744.3|11742.3|11736.8|11734.8|406
1603178100000|2020-10-20 07:15:00|11739.1|11737.1|11738.2|11736.2|11741.8|11739.8|11727.6|11725.6|582
1603178400000|2020-10-20 07:20:00|11738.1|11736.1|11731.8|11729.8|11738.9|11736.9|11726.4|11724.4|596
1603178700000|2020-10-20 07:25:00|11732.2|11730.2|11731.2|11729.2|11737.3|11735.3|11725.4|11723.4|402
1603179000000|2020-10-20 07:30:00|11732.9|11730.9|11736.1|11734.1|11737.9|11735.9|11728.7|11726.7|417
1603179300000|2020-10-20 07:35:00|11736.4|11734.4|11741.1|11739.1|11743.7|11741.7|11733.1|11731.1|293
1603179600000|2020-10-20 07:40:00|11740.9|11738.9|11748.1|11746.1|11750.8|11748.8|11739.8|11737.8|542
1603179900000|2020-10-20 07:45:00|11748.4|11746.4|11745.9|11743.9|11749.3|11747.3|11743.8|11741.8|291
1603180200000|2020-10-20 07:50:00|11746.2|11744.2|11745.2|11743.2|11756.4|11754.4|11745.1|11743.1|623
1603180500000|2020-10-20 07:55:00|11745.1|11743.1|11745.1|11743.1|11749.7|11747.7|11742.7|11740.7|461
1603180800000|2020-10-20 08:00:00|11745.2|11743.2|11754.3|11752.3|11756.9|11754.9|11742.4|11740.4|741
1603181100000|2020-10-20 08:05:00|11754.6|11752.6|11736.9|11734.9|11754.6|11752.6|11735.3|11733.3|758
1603181400000|2020-10-20 08:10:00|11736.6|11734.6|11738.7|11736.7|11742.3|11740.3|11734.6|11732.6|717
1603181700000|2020-10-20 08:15:00|11738.4|11736.4|11743.2|11741.2|11745.7|11743.7|11738.2|11736.2|351
1603182000000|2020-10-20 08:20:00|11743.1|11741.1|11747.7|11745.7|11750.4|11748.4|11742.3|11740.3|339
1603182300000|2020-10-20 08:25:00|11747.9|11745.9|11741.6|11739.6|11749.3|11747.3|11738.6|11736.6|731
1603182600000|2020-10-20 08:30:00|11741.4|11739.4|11737.7|11735.7|11743.2|11741.2|11736.2|11734.2|426
1603182900000|2020-10-20 08:35:00|11737.6|11735.6|11735.6|11733.6|11742.6|11740.6|11730.1|11728.1|670
1603183200000|2020-10-20 08:40:00|11735.2|11733.2|11735.2|11733.2|11739.2|11737.2|11730.4|11728.4|547
1603183500000|2020-10-20 08:45:00|11734.6|11732.6|11737.2|11735.2|11742.2|11740.2|11733.2|11731.2|333
1603183800000|2020-10-20 08:50:00|11737.4|11735.4|11733.8|11731.8|11740.7|11738.7|11730.9|11728.9|395
1603184100000|2020-10-20 08:55:00|11733.9|11731.9|11734.4|11732.4|11737.9|11735.9|11730.8|11728.8|398
1603184400000|2020-10-20 09:00:00|11734.3|11732.3|11743.6|11741.6|11744.9|11742.9|11732.9|11730.9|344
1603184700000|2020-10-20 09:05:00|11743.4|11741.4|11742.7|11740.7|11747.1|11745.1|11741.2|11739.2|255
1603185000000|2020-10-20 09:10:00|11742.2|11740.2|11734.3|11732.3|11744.9|11742.9|11733.6|11731.6|303
1603185300000|2020-10-20 09:15:00|11734.4|11732.4|11734.2|11732.2|11741.1|11739.1|11731.8|11729.8|535
1603185600000|2020-10-20 09:20:00|11733.7|11731.7|11729.1|11727.1|11735.6|11733.6|11725.9|11723.9|605
1603185900000|2020-10-20 09:25:00|11729.7|11727.7|11730.6|11728.6|11732.6|11730.6|11725.9|11723.9|375
1603186200000|2020-10-20 09:30:00|11730.9|11728.9|11739.9|11737.9|11740.8|11738.8|11730.9|11728.9|370
1603186500000|2020-10-20 09:35:00|11740.1|11738.1|11737.3|11735.3|11740.1|11738.1|11735.3|11733.3|190
1603186800000|2020-10-20 09:40:00|11736.8|11734.8|11737.3|11735.3|11742.7|11740.7|11736.8|11734.8|300
1603187100000|2020-10-20 09:45:00|11737.2|11735.2|11731.2|11729.2|11740.2|11738.2|11730.4|11728.4|304
1603187400000|2020-10-20 09:50:00|11731.6|11729.6|11738.6|11736.6|11739.3|11737.3|11731.6|11729.6|165
1603187700000|2020-10-20 09:55:00|11738.7|11736.7|11738.8|11736.8|11742.6|11740.6|11736.9|11734.9|203
1603188000000|2020-10-20 10:00:00|11738.9|11736.9|11734.1|11732.1|11742.4|11740.4|11733.7|11731.7|255
1603188300000|2020-10-20 10:05:00|11734.2|11732.2|11741.7|11739.7|11743.1|11741.1|11734.2|11732.2|253
1603188600000|2020-10-20 10:10:00|11741.6|11739.6|11738.6|11736.6|11742.8|11740.8|11735.8|11733.8|197
1603188900000|2020-10-20 10:15:00|11738.7|11736.7|11736.6|11734.6|11740.7|11738.7|11735.6|11733.6|172
1603189200000|2020-10-20 10:20:00|11736.4|11734.4|11741.1|11739.1|11742.4|11740.4|11736.3|11734.3|173
1603189500000|2020-10-20 10:25:00|11740.8|11738.8|11761.2|11759.2|11765.3|11763.3|11739.6|11737.6|1094
1603189800000|2020-10-20 10:30:00|11762.3|11760.3|11758.8|11756.8|11766.7|11764.7|11754.8|11752.8|671
1603190100000|2020-10-20 10:35:00|11758.7|11756.7|11756.7|11754.7|11763.8|11761.8|11753.1|11751.1|386
1603190400000|2020-10-20 10:40:00|11756.9|11754.9|11756.8|11754.8|11759.7|11757.7|11755.2|11753.2|174
1603190700000|2020-10-20 10:45:00|11757.6|11755.6|11758.3|11756.3|11761.6|11759.6|11756.9|11754.9|211
1603191000000|2020-10-20 10:50:00|11758.2|11756.2|11755.7|11753.7|11758.3|11756.3|11754.1|11752.1|210
1603191300000|2020-10-20 10:55:00|11756.3|11754.3|11757.9|11755.9|11758.9|11756.9|11751.3|11749.3|285
1603191600000|2020-10-20 11:00:00|11759.3|11757.3|11756.6|11754.6|11759.3|11757.3|11753.8|11751.8|313
1603191900000|2020-10-20 11:05:00|11756.4|11754.4|11752.7|11750.7|11756.4|11754.4|11747.8|11745.8|424
1603192200000|2020-10-20 11:10:00|11752.8|11750.8|11746.8|11744.8|11753.3|11751.3|11745.9|11743.9|470
1603192500000|2020-10-20 11:15:00|11746.7|11744.7|11746.3|11744.3|11751.8|11749.8|11741.8|11739.8|574
1603192800000|2020-10-20 11:20:00|11745.9|11743.9|11739.4|11737.4|11747.1|11745.1|11737.4|11735.4|545
1603193100000|2020-10-20 11:25:00|11739.6|11737.6|11740.8|11738.8|11742.8|11740.8|11734.6|11732.6|520
1603193400000|2020-10-20 11:30:00|11740.2|11738.2|11742.8|11740.8|11743.6|11741.6|11738.6|11736.6|376
1603193700000|2020-10-20 11:35:00|11742.7|11740.7|11737.7|11735.7|11742.8|11740.8|11733.1|11731.1|484
1603194000000|2020-10-20 11:40:00|11737.9|11735.9|11738.9|11736.9|11742.1|11740.1|11736.7|11734.7|375
1603194300000|2020-10-20 11:45:00|11738.4|11736.4|11730.7|11728.7|11738.4|11736.4|11728.6|11726.6|668
1603194600000|2020-10-20 11:50:00|11731.2|11729.2|11735.7|11733.7|11736.1|11734.1|11731.2|11729.2|243
1603194900000|2020-10-20 11:55:00|11735.6|11733.6|11737.1|11735.1|11740.9|11738.9|11733.9|11731.9|456
1603195200000|2020-10-20 12:00:00|11736.6|11734.6|11703.3|11701.3|11737.1|11735.1|11693.7|11691.7|4084
1603195500000|2020-10-20 12:05:00|11703.2|11701.2|11701.9|11699.9|11710.1|11708.1|11696.3|11694.3|1453
1603195800000|2020-10-20 12:10:00|11701.3|11699.3|11693.1|11691.1|11701.9|11699.9|11690.3|11688.3|1872
1603196100000|2020-10-20 12:15:00|11692.1|11690.1|11681.9|11679.9|11694.6|11692.6|11681.4|11679.4|1841
1603196400000|2020-10-20 12:20:00|11682.2|11680.2|11667.3|11665.3|11686.6|11684.6|11661.6|11659.6|4917
1603196700000|2020-10-20 12:25:00|11667.2|11665.2|11685.8|11683.8|11688.9|11686.9|11661.6|11659.6|2682
1603197000000|2020-10-20 12:30:00|11685.6|11683.6|11687.4|11685.4|11691.9|11689.9|11684.6|11682.6|2863
1603197300000|2020-10-20 12:35:00|11687.2|11685.2|11693.4|11691.4|11704.2|11702.2|11686.9|11684.9|2519
1603197600000|2020-10-20 12:40:00|11693.3|11691.3|11694.7|11692.7|11697.8|11695.8|11688.8|11686.8|2414
1603197900000|2020-10-20 12:45:00|11694.8|11692.8|11697.7|11695.7|11702.4|11700.4|11689.9|11687.9|1965
1603198200000|2020-10-20 12:50:00|11697.6|11695.6|11699.9|11697.9|11704.8|11702.8|11695.8|11693.8|1024
1603198500000|2020-10-20 12:55:00|11699.8|11697.8|11689.7|11687.7|11700.9|11698.9|11687.6|11685.6|1398
1603198800000|2020-10-20 13:00:00|11689.8|11687.8|11684.7|11682.7|11692.1|11690.1|11679.4|11677.4|2612
1603199100000|2020-10-20 13:05:00|11684.9|11682.9|11702.7|11700.7|11702.9|11700.9|11682.8|11680.8|1322
1603199400000|2020-10-20 13:10:00|11702.9|11700.9|11693.3|11691.3|11703.1|11701.1|11692.9|11690.9|937
1603199700000|2020-10-20 13:15:00|11692.8|11690.8|11692.2|11690.2|11699.4|11697.4|11691.2|11689.2|1416
1603200000000|2020-10-20 13:20:00|11692.7|11690.7|11691.7|11689.7|11697.2|11695.2|11689.4|11687.4|1031
1603200300000|2020-10-20 13:25:00|11691.6|11689.6|11681.2|11679.2|11692.7|11690.7|11681.2|11679.2|1657
1603200600000|2020-10-20 13:30:00|11680.7|11678.7|11684.6|11683.6|11715.6|11714.6|11668.6|11667.6|14546
1603200900000|2020-10-20 13:35:00|11685.6|11684.6|11662.9|11661.9|11702.3|11701.3|11646.4|11645.4|15376
1603201200000|2020-10-20 13:40:00|11663.3|11662.3|11687.2|11686.2|11701.8|11700.8|11650.9|11649.9|11940
1603201500000|2020-10-20 13:45:00|11687.7|11686.7|11684.4|11683.4|11703.2|11702.2|11678.7|11677.7|8753
1603201800000|2020-10-20 13:50:00|11683.9|11682.9|11661.4|11660.4|11688.9|11687.9|11652.9|11651.9|9804
1603202100000|2020-10-20 13:55:00|11660.7|11659.7|11718.1|11717.1|11720.4|11719.4|11658.6|11657.6|8805
1603202400000|2020-10-20 14:00:00|11716.9|11715.9|11718.2|11717.2|11721.4|11720.4|11699.2|11698.2|9314
1603202700000|2020-10-20 14:05:00|11718.4|11717.4|11732.9|11731.9|11744.6|11743.6|11714.7|11713.7|8905
1603203000000|2020-10-20 14:10:00|11732.4|11731.4|11736.6|11735.6|11749.9|11748.9|11732.4|11731.4|6310
1603203300000|2020-10-20 14:15:00|11737.1|11736.1|11723.1|11722.1|11747|11746|11718.6|11717.6|7950
1603203600000|2020-10-20 14:20:00|11724|11723|11711.9|11710.9|11728.4|11727.4|11711.1|11710.1|6316
1603203900000|2020-10-20 14:25:00|11714.6|11713.6|11693.1|11692.1|11715.6|11714.6|11684.1|11683.1|6037
1603204200000|2020-10-20 14:30:00|11693.8|11692.8|11705.1|11704.1|11721.1|11720.1|11691.1|11690.1|6033
1603204500000|2020-10-20 14:35:00|11705.6|11704.6|11699|11698|11714.6|11713.6|11687.6|11686.6|5543
1603204800000|2020-10-20 14:40:00|11699.6|11698.6|11683.4|11682.4|11705.4|11704.4|11669.1|11668.1|7297
1603205100000|2020-10-20 14:45:00|11684.4|11683.4|11661.9|11660.9|11694.4|11693.4|11655.4|11654.4|7729
1603205400000|2020-10-20 14:50:00|11661.6|11660.6|11663.6|11662.6|11677.9|11676.9|11656.6|11655.6|5538
1603205700000|2020-10-20 14:55:00|11663.9|11662.9|11649.9|11648.9|11671.6|11670.6|11649|11648|7022
1603206000000|2020-10-20 15:00:00|11648.8|11647.8|11626.9|11625.9|11653.6|11652.6|11612.1|11611.1|11431
1603206300000|2020-10-20 15:05:00|11626|11625|11644.9|11643.9|11645.4|11644.4|11617.1|11616.1|6095
1603206600000|2020-10-20 15:10:00|11644.6|11643.6|11657.9|11656.9|11664.5|11663.5|11639.1|11638.1|6842
1603206900000|2020-10-20 15:15:00|11657.4|11656.4|11665.9|11664.9|11670.9|11669.9|11655.1|11654.1|4657
1603207200000|2020-10-20 15:20:00|11665.6|11664.6|11674.6|11673.6|11684.9|11683.9|11646.9|11645.9|7593
1603207500000|2020-10-20 15:25:00|11674.9|11673.9|11662.6|11661.6|11682.1|11681.1|11661|11660|4840
1603207800000|2020-10-20 15:30:00|11663.1|11662.1|11645.6|11644.6|11672|11671|11644.9|11643.9|5160
1603208100000|2020-10-20 15:35:00|11645.1|11644.1|11656.5|11655.5|11661.3|11660.3|11641.8|11640.8|6998
1603208400000|2020-10-20 15:40:00|11656.6|11655.6|11662.4|11661.4|11666.3|11665.3|11637.8|11636.8|6715
1603208700000|2020-10-20 15:45:00|11662|11661|11674.1|11673.1|11678.9|11677.9|11661.9|11660.9|5642
1603209000000|2020-10-20 15:50:00|11674|11673|11680.1|11679.1|11688.6|11687.6|11670.4|11669.4|4752
1603209300000|2020-10-20 15:55:00|11680.3|11679.3|11695.5|11694.5|11696.9|11695.9|11674.4|11673.4|4449
1603209600000|2020-10-20 16:00:00|11695.6|11694.6|11703.6|11702.6|11706.9|11705.9|11687.9|11686.9|3791
1603209900000|2020-10-20 16:05:00|11703.4|11702.4|11692.5|11691.5|11708|11707|11688.6|11687.6|5891
1603210200000|2020-10-20 16:10:00|11692.8|11691.8|11700.1|11699.1|11707.1|11706.1|11691.5|11690.5|2518
1603210500000|2020-10-20 16:15:00|11700.9|11699.9|11704.4|11703.4|11715.6|11714.6|11700.9|11699.9|3269
1603210800000|2020-10-20 16:20:00|11704.9|11703.9|11707.1|11706.1|11714.6|11713.6|11701.6|11700.6|3093
1603211100000|2020-10-20 16:25:00|11707.5|11706.5|11704.1|11703.1|11714.4|11713.4|11702.9|11701.9|2640
1603211400000|2020-10-20 16:30:00|11704|11703|11747.1|11746.1|11747.9|11746.9|11692.9|11691.9|10397
1603211700000|2020-10-20 16:35:00|11746.9|11745.9|11728.9|11727.9|11752.6|11751.6|11721.1|11720.1|7686
1603212000000|2020-10-20 16:40:00|11727.6|11726.6|11740.6|11739.6|11745.1|11744.1|11727.6|11726.6|3947
1603212300000|2020-10-20 16:45:00|11741|11740|11729.4|11728.4|11746.4|11745.4|11724.8|11723.8|3894
1603212600000|2020-10-20 16:50:00|11729.6|11728.6|11714.8|11713.8|11730.3|11729.3|11712.5|11711.5|6039
1603212900000|2020-10-20 16:55:00|11714.4|11713.4|11724.4|11723.4|11724.6|11723.6|11703.6|11702.6|4467
1603213200000|2020-10-20 17:00:00|11724.8|11723.8|11734.1|11733.1|11739.8|11738.8|11719.1|11718.1|4674
1603213500000|2020-10-20 17:05:00|11733.6|11732.6|11737.9|11736.9|11748.1|11747.1|11731.9|11730.9|3480
1603213800000|2020-10-20 17:10:00|11737.8|11736.8|11763.4|11762.4|11769.3|11768.3|11734.1|11733.1|6659
1603214100000|2020-10-20 17:15:00|11763.3|11762.3|11770.6|11769.6|11776.6|11775.6|11763.3|11762.3|4068
1603214400000|2020-10-20 17:20:00|11770.1|11769.1|11777.8|11776.8|11778.3|11777.3|11762.1|11761.1|3594
1603214700000|2020-10-20 17:25:00|11777.9|11776.9|11775.6|11774.6|11781.8|11780.8|11772.6|11771.6|3348
1603215000000|2020-10-20 17:30:00|11777.4|11776.4|11781.6|11780.6|11787.3|11786.3|11776.1|11775.1|3487
1603215300000|2020-10-20 17:35:00|11781.5|11780.5|11795.6|11794.6|11798.4|11797.4|11778.1|11777.1|4577
1603215600000|2020-10-20 17:40:00|11795.8|11794.8|11785.4|11784.4|11799.4|11798.4|11783.6|11782.6|3957
1603215900000|2020-10-20 17:45:00|11786|11785|11797.6|11796.6|11803.4|11802.4|11781.9|11780.9|3365
1603216200000|2020-10-20 17:50:00|11797.9|11796.9|11779.9|11778.9|11797.9|11796.9|11779.6|11778.6|2919
1603216500000|2020-10-20 17:55:00|11779.6|11778.6|11761.9|11760.9|11783.9|11782.9|11746.9|11745.9|6009
1603216800000|2020-10-20 18:00:00|11763.6|11762.6|11761.1|11760.1|11773.4|11772.4|11760.1|11759.1|3314
1603217100000|2020-10-20 18:05:00|11761.4|11760.4|11762.4|11761.4|11766.4|11765.4|11733.4|11732.4|5727
1603217400000|2020-10-20 18:10:00|11762.5|11761.5|11781.4|11780.4|11783.6|11782.6|11759.1|11758.1|4066
1603217700000|2020-10-20 18:15:00|11781.6|11780.6|11784.4|11783.4|11792.6|11791.6|11777.3|11776.3|3729
1603218000000|2020-10-20 18:20:00|11784.1|11783.1|11764.4|11763.4|11786.4|11785.4|11757.9|11756.9|5459
1603218300000|2020-10-20 18:25:00|11764.1|11763.1|11759.6|11758.6|11778.1|11777.1|11757.6|11756.6|3611
1603218600000|2020-10-20 18:30:00|11760|11759|11767.9|11766.9|11772.4|11771.4|11760|11759|2918
1603218900000|2020-10-20 18:35:00|11767.4|11766.4|11764|11763|11769.6|11768.6|11749.6|11748.6|4671
1603219200000|2020-10-20 18:40:00|11764.1|11763.1|11769.1|11768.1|11779.9|11778.9|11757.6|11756.6|7244
1603219500000|2020-10-20 18:45:00|11769.3|11768.3|11749.1|11748.1|11770.6|11769.6|11737.9|11736.9|6423
1603219800000|2020-10-20 18:50:00|11749|11748|11738.6|11737.6|11749.5|11748.5|11732.9|11731.9|4110
1603220100000|2020-10-20 18:55:00|11738.3|11737.3|11741.4|11740.4|11751.6|11750.6|11734.9|11733.9|4365
1603220400000|2020-10-20 19:00:00|11742.6|11741.6|11766.1|11765.1|11767.6|11766.6|11739.4|11738.4|4430
1603220700000|2020-10-20 19:05:00|11766.4|11765.4|11694.9|11693.9|11768.3|11767.3|11689.6|11688.6|10345
1603221000000|2020-10-20 19:10:00|11695.1|11694.1|11678|11677|11696.8|11695.8|11663|11662|10092
1603221300000|2020-10-20 19:15:00|11677.6|11676.6|11687.9|11686.9|11696.1|11695.1|11649.5|11648.5|10640
1603221600000|2020-10-20 19:20:00|11688.2|11687.2|11696.2|11695.2|11704.6|11703.6|11674.2|11673.2|5777
1603221900000|2020-10-20 19:25:00|11695.1|11694.1|11699.4|11698.4|11704.7|11703.7|11683.2|11682.2|3932
1603222200000|2020-10-20 19:30:00|11699.7|11698.7|11690.7|11689.7|11700.7|11699.7|11680.2|11679.2|8127
1603222500000|2020-10-20 19:35:00|11690.2|11689.2|11688.3|11687.3|11695.3|11694.3|11664.6|11663.6|9688
1603222800000|2020-10-20 19:40:00|11688.4|11687.4|11725.4|11724.4|11731.2|11730.2|11688.2|11687.2|8309
1603223100000|2020-10-20 19:45:00|11724.2|11723.2|11693.9|11692.9|11724.2|11723.2|11692.7|11691.7|5408
1603223400000|2020-10-20 19:50:00|11688.8|11687.8|11701.4|11700.4|11717.1|11716.1|11679.4|11678.4|7503
1603223700000|2020-10-20 19:55:00|11699.9|11698.9|11676.3|11675.3|11704.8|11703.8|11675.4|11674.4|8442
1603224000000|2020-10-20 20:00:00|11676.8|11674.8|11653.3|11651.3|11676.8|11674.8|11635.3|11633.3|8429
1603224300000|2020-10-20 20:05:00|11653.2|11651.2|11660.3|11658.3|11664.3|11662.3|11642.7|11640.7|2399
1603224600000|2020-10-20 20:10:00|11660.8|11658.8|11674.2|11669.2|11682.9|11680.9|11660.4|11658.4|2300
1603224900000|2020-10-20 20:15:00|11673.2|11668.2|11678.1|11673.1|11679.1|11674.1|11673.1|11668.1|0
1603225200000|2020-10-20 20:20:00|11678.2|11673.2|11678.1|11673.1|11679.9|11674.9|11676.6|11671.6|0
1603225500000|2020-10-20 20:25:00|11678.2|11673.2|11678.8|11673.8|11679.8|11674.8|11678.1|11673.1|0
1603225800000|2020-10-20 20:30:00|11674.9|11672.9|11678.4|11676.4|11689.9|11687.9|11662.4|11660.4|1552
1603226100000|2020-10-20 20:35:00|11678.2|11676.2|11641.2|11639.2|11679.2|11677.2|11638.2|11636.2|1437
1603226400000|2020-10-20 20:40:00|11639.7|11637.7|11654.7|11652.7|11654.9|11652.9|11637.7|11635.7|774
1603226700000|2020-10-20 20:45:00|11655.7|11653.7|11668.2|11666.2|11675.4|11673.4|11653.7|11651.7|511
1603227000000|2020-10-20 20:50:00|11668.4|11666.4|11672.9|11670.9|11675.9|11673.9|11667.7|11665.7|239
1603227300000|2020-10-20 20:55:00|11672.4|11670.4|11664.8|11659.8|11673.7|11671.7|11656.9|11654.9|481
1603227600000|2020-10-20 21:00:00|11664.9|11659.9|11668.2|11663.2|11668.9|11663.9|11664.9|11659.9|0
1603227900000|2020-10-20 21:05:00|11668.6|11663.6|11671|11666|11673.3|11668.3|11668.3|11663.3|0
1603228200000|2020-10-20 21:10:00|11669.8|11664.8|11671.1|11666.1|11671.1|11666.1|11668.8|11663.8|0
1603228500000|2020-10-20 21:15:00|11671|11666|11670.5|11665.5|11671.2|11666.2|11668.3|11663.3|0
1603228800000|2020-10-20 21:20:00|11670.6|11665.6|11674.4|11669.4|11675.5|11670.5|11670.6|11665.6|0
1603229100000|2020-10-20 21:25:00|11674.3|11669.3|11675|11670|11675.6|11670.6|11672.8|11667.8|0
1603229400000|2020-10-20 21:30:00|11674.8|11669.8|11677.7|11672.7|11679.3|11674.3|11674.1|11669.1|0
1603229700000|2020-10-20 21:35:00|11677.6|11672.6|11678.2|11673.2|11680.2|11675.2|11677.5|11672.5|0
1603230000000|2020-10-20 21:40:00|11678.3|11673.3|11677.2|11672.2|11678.5|11673.5|11677|11672|0
1603230300000|2020-10-20 21:45:00|11677.3|11672.3|11676.1|11671.1|11677.3|11672.3|11675.6|11670.6|0
1603230600000|2020-10-20 21:50:00|11676.2|11671.2|11677.7|11672.7|11677.7|11672.7|11674.9|11669.9|0
1603230900000|2020-10-20 21:55:00|11677.5|11672.5|11679.4|11674.4|11681.3|11676.3|11677.3|11672.3|0
1603231200000|2020-10-20 22:00:00|11692.7|11690.7|11704.8|11702.8|11709.2|11707.2|11684.9|11682.9|797
1603231500000|2020-10-20 22:05:00|11706.6|11704.6|11705.4|11703.4|11709.8|11707.8|11701.9|11699.9|305
1603231800000|2020-10-20 22:10:00|11706.8|11704.8|11710.1|11708.1|11711.8|11709.8|11706.8|11704.8|185
1603232100000|2020-10-20 22:15:00|11710.2|11708.2|11704.3|11702.3|11713.1|11711.1|11700.1|11698.1|312
1603232400000|2020-10-20 22:20:00|11705.6|11703.6|11696.9|11694.9|11705.7|11703.7|11694.1|11692.1|344
1603232700000|2020-10-20 22:25:00|11696.7|11694.7|11682.2|11680.2|11697.1|11695.1|11679.6|11677.6|503
1603233000000|2020-10-20 22:30:00|11682.3|11680.3|11686.1|11684.1|11689.7|11687.7|11681.7|11679.7|174
1603233300000|2020-10-20 22:35:00|11686.2|11684.2|11693.9|11691.9|11695.4|11693.4|11685.8|11683.8|216
1603233600000|2020-10-20 22:40:00|11693.6|11691.6|11696.7|11694.7|11697.4|11695.4|11690.4|11688.4|250
1603233900000|2020-10-20 22:45:00|11696.6|11694.6|11699.3|11697.3|11699.8|11697.8|11694.2|11692.2|225
1603234200000|2020-10-20 22:50:00|11699.4|11697.4|11681.1|11679.1|11699.4|11697.4|11677.9|11675.9|861
1603234500000|2020-10-20 22:55:00|11680.3|11678.3|11706.6|11704.6|11711.3|11709.3|11679.3|11677.3|977
1603234800000|2020-10-20 23:00:00|11706.7|11704.7|11719.4|11717.4|11723.3|11721.3|11703.4|11701.4|1286
1603235100000|2020-10-20 23:05:00|11719.1|11717.1|11721.6|11719.6|11726.3|11724.3|11717.3|11715.3|923
1603235400000|2020-10-20 23:10:00|11721.7|11719.7|11718.4|11716.4|11724.2|11722.2|11716.2|11714.2|656
1603235700000|2020-10-20 23:15:00|11718.6|11716.6|11724.9|11722.9|11729.9|11727.9|11715.2|11713.2|624
1603236000000|2020-10-20 23:20:00|11724.6|11722.6|11717.2|11715.2|11724.9|11722.9|11712.2|11710.2|1089
1603236300000|2020-10-20 23:25:00|11717.1|11715.1|11716.2|11714.2|11720.4|11718.4|11714.8|11712.8|288
1603236600000|2020-10-20 23:30:00|11716.1|11714.1|11717.4|11715.4|11718.3|11716.3|11710.9|11708.9|460
1603236900000|2020-10-20 23:35:00|11717.3|11715.3|11709.8|11707.8|11722.8|11720.8|11708.7|11706.7|380
1603237200000|2020-10-20 23:40:00|11710.3|11708.3|11716.4|11714.4|11718.2|11716.2|11710.3|11708.3|362
1603237500000|2020-10-20 23:45:00|11716.3|11714.3|11710.8|11708.8|11716.6|11714.6|11708.6|11706.6|492
1603237800000|2020-10-20 23:50:00|11710.9|11708.9|11715.1|11713.1|11715.8|11713.8|11709.3|11707.3|123
1603238100000|2020-10-20 23:55:00|11715.2|11713.2|11717.2|11715.2|11718.4|11716.4|11710.1|11708.1|161
1603238400000|2020-10-21 00:00:00|11716.8|11714.8|11715.2|11713.2|11719.3|11717.3|11711.2|11709.2|261
1603238700000|2020-10-21 00:05:00|11715.1|11713.1|11715.4|11713.4|11717.2|11715.2|11709.4|11707.4|182
1603239000000|2020-10-21 00:10:00|11715.7|11713.7|11717.8|11715.8|11722.1|11720.1|11714.3|11712.3|335
1603239300000|2020-10-21 00:15:00|11717.9|11715.9|11732.7|11730.7|11734.4|11732.4|11714.1|11712.1|841
1603239600000|2020-10-21 00:20:00|11732.9|11730.9|11740.6|11738.6|11744.9|11742.9|11732.9|11730.9|1131
1603239900000|2020-10-21 00:25:00|11740.4|11738.4|11739.8|11737.8|11743.7|11741.7|11737.4|11735.4|535
1603240200000|2020-10-21 00:30:00|11739.9|11737.9|11742.8|11740.8|11745.6|11743.6|11739.4|11737.4|691
1603240500000|2020-10-21 00:35:00|11742.9|11740.9|11741.1|11739.1|11743.2|11741.2|11738.4|11736.4|397
1603240800000|2020-10-21 00:40:00|11741.2|11739.2|11743.1|11741.1|11744.2|11742.2|11737.9|11735.9|243
1603241100000|2020-10-21 00:45:00|11743.2|11741.2|11731.3|11729.3|11743.3|11741.3|11726.8|11724.8|927
1603241400000|2020-10-21 00:50:00|11731.4|11729.4|11737.7|11735.7|11739.1|11737.1|11730.3|11728.3|356
1603241700000|2020-10-21 00:55:00|11737.8|11735.8|11733.4|11731.4|11743.2|11741.2|11731.7|11729.7|367
1603242000000|2020-10-21 01:00:00|11733.6|11731.6|11730.1|11728.1|11740.2|11738.2|11728.3|11726.3|519
1603242300000|2020-10-21 01:05:00|11729.7|11727.7|11732.6|11730.6|11737.3|11735.3|11729.4|11727.4|307
1603242600000|2020-10-21 01:10:00|11733.1|11731.1|11734.8|11732.8|11735.2|11733.2|11729.7|11727.7|169
1603242900000|2020-10-21 01:15:00|11734.7|11732.7|11734.2|11732.2|11741.1|11739.1|11733.6|11731.6|627
1603243200000|2020-10-21 01:20:00|11734.3|11732.3|11731.3|11729.3|11736.3|11734.3|11728.1|11726.1|309
1603243500000|2020-10-21 01:25:00|11731.6|11729.6|11736.7|11734.7|11737.6|11735.6|11729.8|11727.8|226
1603243800000|2020-10-21 01:30:00|11736.8|11734.8|11728.8|11726.8|11739.1|11737.1|11719.9|11717.9|618
1603244100000|2020-10-21 01:35:00|11728.7|11726.7|11733.3|11731.3|11734.7|11732.7|11727.2|11725.2|255
1603244400000|2020-10-21 01:40:00|11733.6|11731.6|11735.2|11733.2|11737.1|11735.1|11732.7|11730.7|206
1603244700000|2020-10-21 01:45:00|11735.6|11733.6|11741.3|11739.3|11747.7|11745.7|11735.4|11733.4|640
1603245000000|2020-10-21 01:50:00|11741.4|11739.4|11737.3|11735.3|11743.7|11741.7|11737.3|11735.3|193
1603245300000|2020-10-21 01:55:00|11737.2|11735.2|11737.6|11735.6|11739.2|11737.2|11735.9|11733.9|299
1603245600000|2020-10-21 02:00:00|11738.6|11736.6|11741.1|11739.1|11743.7|11741.7|11737.3|11735.3|450
1603245900000|2020-10-21 02:05:00|11741.2|11739.2|11742.3|11740.3|11743.3|11741.3|11737.7|11735.7|292
1603246200000|2020-10-21 02:10:00|11742.1|11740.1|11745.8|11743.8|11752.2|11750.2|11740.3|11738.3|824
1603246500000|2020-10-21 02:15:00|11745.7|11743.7|11741.6|11739.6|11748.1|11746.1|11740.8|11738.8|528
1603246800000|2020-10-21 02:20:00|11741.3|11739.3|11741.7|11739.7|11743.2|11741.2|11737.2|11735.2|392
1603247100000|2020-10-21 02:25:00|11741.8|11739.8|11736.3|11734.3|11745.8|11743.8|11736.1|11734.1|817
1603247400000|2020-10-21 02:30:00|11736.2|11734.2|11734.1|11732.1|11739.2|11737.2|11733.3|11731.3|478
1603247700000|2020-10-21 02:35:00|11734.2|11732.2|11729.1|11727.1|11735.6|11733.6|11729.1|11727.1|457
1603248000000|2020-10-21 02:40:00|11728.9|11726.9|11734.2|11732.2|11738.9|11736.9|11727.6|11725.6|757
1603248300000|2020-10-21 02:45:00|11734.3|11732.3|11745.3|11743.3|11750.8|11748.8|11732.9|11730.9|1068
1603248600000|2020-10-21 02:50:00|11745.4|11743.4|11746.2|11744.2|11747.4|11745.4|11739.8|11737.8|509
1603248900000|2020-10-21 02:55:00|11746.1|11744.1|11735.1|11733.1|11746.6|11744.6|11735.1|11733.1|643
1603249200000|2020-10-21 03:00:00|11734.2|11732.2|11733.9|11731.9|11738.3|11736.3|11732.9|11730.9|596
1603249500000|2020-10-21 03:05:00|11733.6|11731.6|11737.4|11735.4|11739.1|11737.1|11729.9|11727.9|472
1603249800000|2020-10-21 03:10:00|11737.6|11735.6|11737.1|11735.1|11740.8|11738.8|11734.6|11732.6|338
1603250100000|2020-10-21 03:15:00|11737.2|11735.2|11732.6|11730.6|11737.7|11735.7|11730.6|11728.6|381
1603250400000|2020-10-21 03:20:00|11732.4|11730.4|11735.6|11733.6|11738.1|11736.1|11731.3|11729.3|213
1603250700000|2020-10-21 03:25:00|11735.7|11733.7|11735.2|11733.2|11738.8|11736.8|11734.4|11732.4|129
1603251000000|2020-10-21 03:30:00|11735.1|11733.1|11735.3|11733.3|11738.4|11736.4|11734.4|11732.4|140
1603251300000|2020-10-21 03:35:00|11735.4|11733.4|11733.2|11731.2|11736.4|11734.4|11732.6|11730.6|90
1603251600000|2020-10-21 03:40:00|11732.9|11730.9|11736.1|11734.1|11738.6|11736.6|11731.4|11729.4|393
1603251900000|2020-10-21 03:45:00|11735.8|11733.8|11753.1|11751.1|11756.6|11754.6|11734.2|11732.2|1389
1603252200000|2020-10-21 03:50:00|11753.2|11751.2|11747.1|11745.1|11753.2|11751.2|11746.8|11744.8|917
1603252500000|2020-10-21 03:55:00|11747.3|11745.3|11742.2|11740.2|11748.7|11746.7|11741.3|11739.3|315
1603252800000|2020-10-21 04:00:00|11742.3|11740.3|11744.6|11742.6|11745.8|11743.8|11741.2|11739.2|190
1603253100000|2020-10-21 04:05:00|11744.4|11742.4|11741.4|11739.4|11744.6|11742.6|11740.7|11738.7|78
1603253400000|2020-10-21 04:10:00|11741.3|11739.3|11742.6|11740.6|11743.8|11741.8|11739.6|11737.6|76
1603253700000|2020-10-21 04:15:00|11742.4|11740.4|11744.4|11742.4|11744.6|11742.6|11740.2|11738.2|118
1603254000000|2020-10-21 04:20:00|11744.3|11742.3|11745.2|11743.2|11746.8|11744.8|11741.4|11739.4|102
1603254300000|2020-10-21 04:25:00|11745.1|11743.1|11747.1|11745.1|11750.4|11748.4|11743.6|11741.6|386
1603254600000|2020-10-21 04:30:00|11746.9|11744.9|11748.6|11746.6|11748.6|11746.6|11743.2|11741.2|262
1603254900000|2020-10-21 04:35:00|11748.4|11746.4|11748.7|11746.7|11752.1|11750.1|11745.9|11743.9|343
1603255200000|2020-10-21 04:40:00|11749.1|11747.1|11747.4|11745.4|11749.8|11747.8|11746.9|11744.9|56
1603255500000|2020-10-21 04:45:00|11747.6|11745.6|11746.7|11744.7|11748.8|11746.8|11746.1|11744.1|64
1603255800000|2020-10-21 04:50:00|11746.6|11744.6|11748.2|11746.2|11748.3|11746.3|11743.7|11741.7|228
1603256100000|2020-10-21 04:55:00|11748.3|11746.3|11746.2|11744.2|11748.8|11746.8|11744.3|11742.3|432
1603256400000|2020-10-21 05:00:00|11746.3|11744.3|11748.1|11746.1|11751.3|11749.3|11746.3|11744.3|241
1603256700000|2020-10-21 05:05:00|11747.8|11745.8|11739.2|11737.2|11750.8|11748.8|11739.1|11737.1|399
1603257000000|2020-10-21 05:10:00|11739.1|11737.1|11742.2|11740.2|11742.8|11740.8|11736.8|11734.8|263
1603257300000|2020-10-21 05:15:00|11742.3|11740.3|11733.9|11731.9|11743.1|11741.1|11731.3|11729.3|410
1603257600000|2020-10-21 05:20:00|11734.3|11732.3|11727.1|11725.1|11734.6|11732.6|11719.3|11717.3|838
1603257900000|2020-10-21 05:25:00|11727.2|11725.2|11720.8|11718.8|11727.3|11725.3|11719.1|11717.1|353
1603258200000|2020-10-21 05:30:00|11720.7|11718.7|11721.9|11719.9|11724.3|11722.3|11715.2|11713.2|665
1603258500000|2020-10-21 05:35:00|11721.1|11719.1|11709.6|11707.6|11721.1|11719.1|11698.2|11696.2|1007
1603258800000|2020-10-21 05:40:00|11710.1|11708.1|11717.6|11715.6|11718.3|11716.3|11709.8|11707.8|315
1603259100000|2020-10-21 05:45:00|11717.8|11715.8|11713.1|11711.1|11718.1|11716.1|11712.9|11710.9|211
1603259400000|2020-10-21 05:50:00|11712.3|11710.3|11716.7|11714.7|11716.8|11714.8|11708.6|11706.6|260
1603259700000|2020-10-21 05:55:00|11716.8|11714.8|11717.3|11715.3|11721.9|11719.9|11716.4|11714.4|251
1603260000000|2020-10-21 06:00:00|11718.3|11716.3|11720.2|11718.2|11721.8|11719.8|11711.6|11709.6|443
1603260300000|2020-10-21 06:05:00|11720.3|11718.3|11721.1|11719.1|11721.9|11719.9|11714.9|11712.9|209
1603260600000|2020-10-21 06:10:00|11720.8|11718.8|11734.3|11732.3|11734.3|11732.3|11719.8|11717.8|677
1603260900000|2020-10-21 06:15:00|11733.9|11731.9|11736.3|11734.3|11736.4|11734.4|11730.3|11728.3|424
1603261200000|2020-10-21 06:20:00|11736.9|11734.9|11738.9|11736.9|11739.8|11737.8|11735.9|11733.9|400
1603261500000|2020-10-21 06:25:00|11739.1|11737.1|11740.6|11738.6|11741.7|11739.7|11735.7|11733.7|301
1603261800000|2020-10-21 06:30:00|11740.3|11738.3|11741.3|11739.3|11741.3|11739.3|11738.1|11736.1|254
1603262100000|2020-10-21 06:35:00|11742.1|11740.1|11742.8|11740.8|11745.4|11743.4|11738.3|11736.3|319
1603262400000|2020-10-21 06:40:00|11742.4|11740.4|11751.1|11749.1|11754.4|11752.4|11741.9|11739.9|510
1603262700000|2020-10-21 06:45:00|11751.3|11749.3|11749.6|11747.6|11751.3|11749.3|11747.1|11745.1|280
1603263000000|2020-10-21 06:50:00|11749.4|11747.4|11745.4|11743.4|11751.4|11749.4|11741.9|11739.9|409
1603263300000|2020-10-21 06:55:00|11745.2|11743.2|11736.2|11734.2|11749.6|11747.6|11733.1|11731.1|899
1603263600000|2020-10-21 07:00:00|11735.2|11733.2|11717.3|11715.3|11735.3|11733.3|11716.6|11714.6|1021
1603263900000|2020-10-21 07:05:00|11716.9|11714.9|11709.1|11707.1|11717.1|11715.1|11700.8|11698.8|1526
1603264200000|2020-10-21 07:10:00|11708.9|11706.9|11701.8|11699.8|11709.4|11707.4|11688.3|11686.3|1868
1603264500000|2020-10-21 07:15:00|11702.2|11700.2|11708.4|11706.4|11708.4|11706.4|11689.8|11687.8|1036
1603264800000|2020-10-21 07:20:00|11708.6|11706.6|11701.4|11699.4|11708.9|11706.9|11699.2|11697.2|789
1603265100000|2020-10-21 07:25:00|11701.3|11699.3|11702.6|11700.6|11705.6|11703.6|11691.3|11689.3|659
1603265400000|2020-10-21 07:30:00|11702.7|11700.7|11706.9|11704.9|11709.4|11707.4|11694.1|11692.1|567
1603265700000|2020-10-21 07:35:00|11706.8|11704.8|11707.2|11705.2|11708.2|11706.2|11698.3|11696.3|497
1603266000000|2020-10-21 07:40:00|11706.1|11704.1|11676.9|11674.9|11706.1|11704.1|11675.1|11673.1|1372
1603266300000|2020-10-21 07:45:00|11676.8|11674.8|11672.4|11670.4|11677.4|11675.4|11658.4|11656.4|1628
1603266600000|2020-10-21 07:50:00|11673.1|11671.1|11679.2|11677.2|11680.1|11678.1|11664.3|11662.3|720
1603266900000|2020-10-21 07:55:00|11679.7|11677.7|11681.9|11679.9|11685.2|11683.2|11676.1|11674.1|551
1603267200000|2020-10-21 08:00:00|11681.7|11679.7|11685.6|11683.6|11695.2|11693.2|11679.2|11677.2|1171
1603267500000|2020-10-21 08:05:00|11685.3|11683.3|11678.7|11676.7|11685.3|11683.3|11668.1|11666.1|860
1603267800000|2020-10-21 08:10:00|11676.9|11674.9|11685.9|11683.9|11687.4|11685.4|11670.2|11668.2|685
1603268100000|2020-10-21 08:15:00|11685.4|11683.4|11667.8|11665.8|11686.2|11684.2|11667.8|11665.8|525
1603268400000|2020-10-21 08:20:00|11667.9|11665.9|11639.6|11637.6|11672.1|11670.1|11629.3|11627.3|2087
1603268700000|2020-10-21 08:25:00|11640.1|11638.1|11643.8|11641.8|11646.3|11644.3|11634.3|11632.3|853
1603269000000|2020-10-21 08:30:00|11644.4|11642.4|11655.4|11653.4|11655.7|11653.7|11637.1|11635.1|979
1603269300000|2020-10-21 08:35:00|11655.8|11653.8|11663.1|11661.1|11664.3|11662.3|11650.6|11648.6|670
1603269600000|2020-10-21 08:40:00|11663.3|11661.3|11655.6|11653.6|11664.6|11662.6|11654.6|11652.6|804
1603269900000|2020-10-21 08:45:00|11655.4|11653.4|11656.2|11654.2|11658.1|11656.1|11644.4|11642.4|831
1603270200000|2020-10-21 08:50:00|11656.4|11654.4|11639.2|11637.2|11656.4|11654.4|11639.1|11637.1|688
1603270500000|2020-10-21 08:55:00|11639.6|11637.6|11619.7|11617.7|11639.7|11637.7|11618.1|11616.1|1535
1603270800000|2020-10-21 09:00:00|11619.8|11617.8|11614.7|11612.7|11624.2|11622.2|11598.2|11596.2|2666
1603271100000|2020-10-21 09:05:00|11614.4|11612.4|11629.9|11627.9|11630.3|11628.3|11613.1|11611.1|778
1603271400000|2020-10-21 09:10:00|11629.8|11627.8|11632.6|11630.6|11638.3|11636.3|11629.6|11627.6|821
1603271700000|2020-10-21 09:15:00|11631.4|11629.4|11656.2|11654.2|11660.8|11658.8|11630.3|11628.3|1252
1603272000000|2020-10-21 09:20:00|11656.4|11654.4|11661.9|11659.9|11664.3|11662.3|11651.8|11649.8|742
1603272300000|2020-10-21 09:25:00|11662.2|11660.2|11668.6|11666.6|11671.4|11669.4|11660.8|11658.8|662
1603272600000|2020-10-21 09:30:00|11668.3|11666.3|11662.1|11660.1|11675.4|11673.4|11661.9|11659.9|758
1603272900000|2020-10-21 09:35:00|11661.9|11659.9|11682.7|11680.7|11684.9|11682.9|11661.8|11659.8|1049
1603273200000|2020-10-21 09:40:00|11682.8|11680.8|11687.9|11685.9|11690.8|11688.8|11681.6|11679.6|823
1603273500000|2020-10-21 09:45:00|11687.6|11685.6|11685.4|11683.4|11688.7|11686.7|11684.3|11682.3|432
1603273800000|2020-10-21 09:50:00|11685.2|11683.2|11686.1|11684.1|11698.4|11696.4|11685.2|11683.2|1043
1603274100000|2020-10-21 09:55:00|11686.7|11684.7|11689.4|11687.4|11690.1|11688.1|11679.8|11677.8|639
1603274400000|2020-10-21 10:00:00|11689.7|11687.7|11685.2|11683.2|11694.8|11692.8|11682.9|11680.9|578
1603274700000|2020-10-21 10:05:00|11685.1|11683.1|11680.6|11678.6|11685.2|11683.2|11677.4|11675.4|448
1603275000000|2020-10-21 10:10:00|11680.9|11678.9|11681.3|11679.3|11688.4|11686.4|11679.4|11677.4|361
1603275300000|2020-10-21 10:15:00|11681.7|11679.7|11666.9|11664.9|11683.7|11681.7|11665.7|11663.7|750
1603275600000|2020-10-21 10:20:00|11666.7|11664.7|11688.2|11686.2|11698.8|11696.8|11666.7|11664.7|941
1603275900000|2020-10-21 10:25:00|11688.4|11686.4|11694.9|11692.9|11697.2|11695.2|11686.3|11684.3|303
1603276200000|2020-10-21 10:30:00|11694.3|11692.3|11690.8|11688.8|11696.3|11694.3|11687.1|11685.1|317
1603276500000|2020-10-21 10:35:00|11691.6|11689.6|11699.4|11697.4|11704.8|11702.8|11689.4|11687.4|611
1603276800000|2020-10-21 10:40:00|11698.8|11696.8|11687.2|11685.2|11701.1|11699.1|11686.2|11684.2|481
1603277100000|2020-10-21 10:45:00|11687.1|11685.1|11700.2|11698.2|11702.3|11700.3|11686.8|11684.8|516
1603277400000|2020-10-21 10:50:00|11700.3|11698.3|11692.8|11690.8|11702.6|11700.6|11689.8|11687.8|354
1603277700000|2020-10-21 10:55:00|11693.3|11691.3|11687.6|11685.6|11699.1|11697.1|11687.2|11685.2|257
1603278000000|2020-10-21 11:00:00|11688.4|11686.4|11668.2|11666.2|11688.6|11686.6|11667.8|11665.8|921
1603278300000|2020-10-21 11:05:00|11667.8|11665.8|11656.6|11654.6|11669.1|11667.1|11653.2|11651.2|1346
1603278600000|2020-10-21 11:10:00|11656.1|11654.1|11654.1|11652.1|11666.1|11664.1|11651.6|11649.6|738
1603278900000|2020-10-21 11:15:00|11654.2|11652.2|11657.3|11655.3|11660.7|11658.7|11645.9|11643.9|825
1603279200000|2020-10-21 11:20:00|11656.2|11654.2|11658.7|11656.7|11660.7|11658.7|11654.4|11652.4|314
1603279500000|2020-10-21 11:25:00|11658.6|11656.6|11646.2|11644.2|11659.3|11657.3|11639.3|11637.3|1065
1603279800000|2020-10-21 11:30:00|11645.8|11643.8|11637.8|11635.8|11650.1|11648.1|11630.2|11628.2|1347
1603280100000|2020-10-21 11:35:00|11637.9|11635.9|11639.7|11637.7|11642.2|11640.2|11631.1|11629.1|902
1603280400000|2020-10-21 11:40:00|11640.1|11638.1|11645.2|11643.2|11652.3|11650.3|11637.9|11635.9|674
1603280700000|2020-10-21 11:45:00|11643.6|11641.6|11645.1|11643.1|11648.9|11646.9|11637.9|11635.9|531
1603281000000|2020-10-21 11:50:00|11644.9|11642.9|11647.3|11645.3|11650.8|11648.8|11639.7|11637.7|534
1603281300000|2020-10-21 11:55:00|11647.1|11645.1|11642.8|11640.8|11651.6|11649.6|11637.2|11635.2|744
1603281600000|2020-10-21 12:00:00|11643.8|11641.8|11652.2|11650.2|11655.7|11653.7|11639.3|11637.3|991
1603281900000|2020-10-21 12:05:00|11652.3|11650.3|11653.4|11651.4|11653.9|11651.9|11642.4|11640.4|655
1603282200000|2020-10-21 12:10:00|11653.6|11651.6|11653.7|11651.7|11657.1|11655.1|11646.6|11644.6|702
1603282500000|2020-10-21 12:15:00|11653.9|11651.9|11662.8|11660.8|11663.8|11661.8|11653.9|11651.9|787
1603282800000|2020-10-21 12:20:00|11662.9|11660.9|11673.3|11671.3|11674.2|11672.2|11660.9|11658.9|1321
1603283100000|2020-10-21 12:25:00|11673.1|11671.1|11674.1|11672.1|11677.4|11675.4|11666.3|11664.3|911
1603283400000|2020-10-21 12:30:00|11673.6|11671.6|11674.4|11672.4|11681.3|11679.3|11671.4|11669.4|889
1603283700000|2020-10-21 12:35:00|11673.2|11671.2|11689.2|11687.2|11691.4|11689.4|11671.8|11669.8|1150
1603284000000|2020-10-21 12:40:00|11689.1|11687.1|11682.7|11680.7|11689.2|11687.2|11681.2|11679.2|691
1603284300000|2020-10-21 12:45:00|11682.8|11680.8|11683.6|11681.6|11688.3|11686.3|11681.3|11679.3|538
1603284600000|2020-10-21 12:50:00|11682.3|11680.3|11687.3|11685.3|11691.1|11689.1|11681.9|11679.9|614
1603284900000|2020-10-21 12:55:00|11686.9|11684.9|11686.8|11684.8|11693.8|11691.8|11683.6|11681.6|964
1603285200000|2020-10-21 13:00:00|11686.9|11684.9|11678.2|11676.2|11687.8|11685.8|11671.1|11669.1|1330
1603285500000|2020-10-21 13:05:00|11678.1|11676.1|11678.8|11676.8|11680.3|11678.3|11675.3|11673.3|468
1603285800000|2020-10-21 13:10:00|11679.3|11677.3|11687.1|11685.1|11690.1|11688.1|11679.3|11677.3|966
1603286100000|2020-10-21 13:15:00|11686.9|11684.9|11685.3|11683.3|11690.2|11688.2|11684.7|11682.7|488
1603286400000|2020-10-21 13:20:00|11685.2|11683.2|11688.1|11686.1|11691.9|11689.9|11680.8|11678.8|944
1603286700000|2020-10-21 13:25:00|11688.2|11686.2|11682.2|11680.2|11689.1|11687.1|11674.4|11672.4|2805
1603287000000|2020-10-21 13:30:00|11681.7|11680.7|11704.7|11703.7|11709.9|11708.9|11669.3|11668.3|10683
1603287300000|2020-10-21 13:35:00|11705.7|11704.7|11729.4|11728.4|11731.4|11730.4|11700.2|11699.2|9356
1603287600000|2020-10-21 13:40:00|11730.9|11729.9|11745.9|11744.9|11751.7|11750.7|11727.2|11726.2|9142
1603287900000|2020-10-21 13:45:00|11746.2|11745.2|11759.9|11758.9|11771.4|11770.4|11740.4|11739.4|10777
1603288200000|2020-10-21 13:50:00|11760.1|11759.1|11765.8|11764.8|11770.7|11769.7|11750.7|11749.7|6567
1603288500000|2020-10-21 13:55:00|11766.2|11765.2|11785.8|11784.8|11790.9|11789.9|11757.4|11756.4|7529
1603288800000|2020-10-21 14:00:00|11785.7|11784.7|11762.4|11761.4|11790.7|11789.7|11760.4|11759.4|6498
1603289100000|2020-10-21 14:05:00|11762.7|11761.7|11765.2|11764.2|11776.2|11775.2|11750.2|11749.2|6784
1603289400000|2020-10-21 14:10:00|11766.6|11765.6|11780.7|11779.7|11785.1|11784.1|11762.1|11761.1|5148
1603289700000|2020-10-21 14:15:00|11780.6|11779.6|11773.1|11772.1|11788.9|11787.9|11763.8|11762.8|4921
1603290000000|2020-10-21 14:20:00|11772.8|11771.8|11757.3|11756.3|11782.9|11781.9|11755.8|11754.8|5155
1603290300000|2020-10-21 14:25:00|11758.1|11757.1|11757.8|11756.8|11761.8|11760.8|11745.6|11744.6|5749
1603290600000|2020-10-21 14:30:00|11757.6|11756.6|11747.3|11746.3|11765.9|11764.9|11740.8|11739.8|6041
1603290900000|2020-10-21 14:35:00|11747.7|11746.7|11743.1|11742.1|11750.3|11749.3|11732.1|11731.1|5590
1603291200000|2020-10-21 14:40:00|11742.8|11741.8|11748.6|11747.6|11754.8|11753.8|11736.1|11735.1|5794
1603291500000|2020-10-21 14:45:00|11747.8|11746.8|11723.3|11722.3|11757.1|11756.1|11722.9|11721.9|6847
1603291800000|2020-10-21 14:50:00|11723.6|11722.6|11726.9|11725.9|11732.1|11731.1|11715.3|11714.3|5017
1603292100000|2020-10-21 14:55:00|11728.1|11727.1|11715.8|11714.8|11734.7|11733.7|11706.1|11705.1|5561
1603292400000|2020-10-21 15:00:00|11715.6|11714.6|11706.6|11705.6|11724.6|11723.6|11702.8|11701.8|5808
1603292700000|2020-10-21 15:05:00|11706.3|11705.3|11701.3|11700.3|11713.8|11712.8|11696.3|11695.3|8472
1603293000000|2020-10-21 15:10:00|11701.4|11700.4|11678.8|11677.8|11701.6|11700.6|11670.9|11669.9|8270
1603293300000|2020-10-21 15:15:00|11678.3|11677.3|11659.8|11658.8|11678.6|11677.6|11648.1|11647.1|9334
1603293600000|2020-10-21 15:20:00|11659.6|11658.6|11658.6|11657.6|11665.6|11664.6|11644.3|11643.3|7454
1603293900000|2020-10-21 15:25:00|11659.1|11658.1|11681.8|11680.8|11684.8|11683.8|11652.6|11651.6|9484
1603294200000|2020-10-21 15:30:00|11682.1|11681.1|11688.3|11687.3|11695.1|11694.1|11679.8|11678.8|5490
1603294500000|2020-10-21 15:35:00|11688.8|11687.8|11707.8|11706.8|11711.2|11710.2|11687.8|11686.8|5634
1603294800000|2020-10-21 15:40:00|11708.1|11707.1|11706.3|11705.3|11714.9|11713.9|11700.3|11699.3|4019
1603295100000|2020-10-21 15:45:00|11706.4|11705.4|11716.3|11715.3|11720.1|11719.1|11701.1|11700.1|7985
1603295400000|2020-10-21 15:50:00|11716.1|11715.1|11714.1|11713.1|11722.2|11721.2|11709.3|11708.3|2984
1603295700000|2020-10-21 15:55:00|11714.6|11713.6|11676.1|11675.1|11715.1|11714.1|11665.2|11664.2|7855
1603296000000|2020-10-21 16:00:00|11676.2|11675.2|11679.2|11678.2|11684.6|11683.6|11662.3|11661.3|5374
1603296300000|2020-10-21 16:05:00|11678.6|11677.6|11685.3|11684.3|11693.1|11692.1|11670.3|11669.3|6389
1603296600000|2020-10-21 16:10:00|11685.1|11684.1|11679.2|11678.2|11685.1|11684.1|11656.2|11655.2|7830
1603296900000|2020-10-21 16:15:00|11678.9|11677.9|11669.1|11668.1|11684.8|11683.8|11666.9|11665.9|4499
1603297200000|2020-10-21 16:20:00|11667.3|11666.3|11727.6|11726.6|11751.1|11750.1|11665.1|11664.1|14406
1603297500000|2020-10-21 16:25:00|11728.1|11727.1|11709.8|11708.8|11737.3|11736.3|11699.6|11698.6|9353
1603297800000|2020-10-21 16:30:00|11709.2|11708.2|11670.6|11669.6|11715.1|11714.1|11662.1|11661.1|11137
1603298100000|2020-10-21 16:35:00|11670.1|11669.1|11675.6|11674.6|11678.6|11677.6|11659.4|11658.4|5280
1603298400000|2020-10-21 16:40:00|11675.1|11674.1|11666.6|11665.6|11679.8|11678.8|11652.1|11651.1|5724
1603298700000|2020-10-21 16:45:00|11666.8|11665.8|11654.6|11653.6|11675.8|11674.8|11646.1|11645.1|5327
1603299000000|2020-10-21 16:50:00|11654.7|11653.7|11658.8|11657.8|11669.2|11668.2|11649.8|11648.8|5916
1603299300000|2020-10-21 16:55:00|11658.6|11657.6|11656.1|11655.1|11672.8|11671.8|11650.3|11649.3|4924
1603299600000|2020-10-21 17:00:00|11655.9|11654.9|11676.8|11675.8|11679.3|11678.3|11648.3|11647.3|4399
1603299900000|2020-10-21 17:05:00|11677.6|11676.6|11676.9|11675.9|11682.3|11681.3|11666.6|11665.6|4664
1603300200000|2020-10-21 17:10:00|11676.6|11675.6|11688.6|11687.6|11691.8|11690.8|11668.1|11667.1|3778
1603300500000|2020-10-21 17:15:00|11688.3|11687.3|11697.8|11696.8|11702.2|11701.2|11687.6|11686.6|3459
1603300800000|2020-10-21 17:20:00|11697.3|11696.3|11704.3|11703.3|11705.3|11704.3|11688.1|11687.1|3092
1603301100000|2020-10-21 17:25:00|11703.8|11702.8|11698.6|11697.6|11706.8|11705.8|11694.6|11693.6|2382
1603301400000|2020-10-21 17:30:00|11698.8|11697.8|11710.3|11709.3|11715.1|11714.1|11696.6|11695.6|3546
1603301700000|2020-10-21 17:35:00|11710.6|11709.6|11683.1|11682.1|11712.1|11711.1|11681.3|11680.3|3334
1603302000000|2020-10-21 17:40:00|11683.3|11682.3|11694.6|11693.6|11697.3|11696.3|11681.6|11680.6|2750
1603302300000|2020-10-21 17:45:00|11694.8|11693.8|11706.1|11705.1|11707.1|11706.1|11691.3|11690.3|2536
1603302600000|2020-10-21 17:50:00|11705.8|11704.8|11704.6|11703.6|11727.7|11726.7|11703.3|11702.3|4210
1603302900000|2020-10-21 17:55:00|11704.3|11703.3|11699.8|11698.8|11708.8|11707.8|11692.6|11691.6|3647
1603303200000|2020-10-21 18:00:00|11700.6|11699.6|11703.8|11702.8|11722.8|11721.8|11688.6|11687.6|5186
1603303500000|2020-10-21 18:05:00|11703.3|11702.3|11711.6|11710.6|11714.4|11713.4|11696.6|11695.6|4180
1603303800000|2020-10-21 18:10:00|11711.1|11710.1|11713.3|11712.3|11721.8|11720.8|11704.3|11703.3|4233
1603304100000|2020-10-21 18:15:00|11713.4|11712.4|11707.6|11706.6|11721.3|11720.3|11701.4|11700.4|3079
1603304400000|2020-10-21 18:20:00|11708.3|11707.3|11704.4|11703.4|11710.3|11709.3|11693.1|11692.1|2871
1603304700000|2020-10-21 18:25:00|11704.6|11703.6|11731.8|11730.8|11738.3|11737.3|11702.8|11701.8|7797
1603305000000|2020-10-21 18:30:00|11733.2|11732.2|11739.7|11738.7|11745.1|11744.1|11724.8|11723.8|4954
1603305300000|2020-10-21 18:35:00|11739.8|11738.8|11733.6|11732.6|11747.3|11746.3|11730.7|11729.7|7007
1603305600000|2020-10-21 18:40:00|11733.1|11732.1|11746.4|11745.4|11750.8|11749.8|11732.4|11731.4|3315
1603305900000|2020-10-21 18:45:00|11747.1|11746.1|11747.3|11746.3|11756.1|11755.1|11744.1|11743.1|3721
1603306200000|2020-10-21 18:50:00|11747.1|11746.1|11748.9|11747.9|11757.3|11756.3|11739.8|11738.8|4914
1603306500000|2020-10-21 18:55:00|11748.8|11747.8|11763.3|11762.3|11764.3|11763.3|11744.6|11743.6|7667
1603306800000|2020-10-21 19:00:00|11763.7|11762.7|11736.6|11735.6|11765.3|11764.3|11732.6|11731.6|6512
1603307100000|2020-10-21 19:05:00|11736.8|11735.8|11728.6|11727.6|11742.9|11741.9|11719.3|11718.3|4417
1603307400000|2020-10-21 19:10:00|11728.8|11727.8|11731.3|11730.3|11740.2|11739.2|11721.3|11720.3|3843
1603307700000|2020-10-21 19:15:00|11731.1|11730.1|11730.7|11729.7|11737.1|11736.1|11717.7|11716.7|5146
1603308000000|2020-10-21 19:20:00|11729.4|11728.4|11740.8|11739.8|11741.8|11740.8|11726.3|11725.3|5806
1603308300000|2020-10-21 19:25:00|11740.4|11739.4|11747.3|11746.3|11754.3|11753.3|11734|11733|7084
1603308600000|2020-10-21 19:30:00|11747|11746|11730|11729|11756|11755|11723|11722|7666
1603308900000|2020-10-21 19:35:00|11731.3|11730.3|11723.3|11722.3|11739.5|11738.5|11718.8|11717.8|7108
1603309200000|2020-10-21 19:40:00|11723.4|11722.4|11699|11698|11726.8|11725.8|11699|11698|6071
1603309500000|2020-10-21 19:45:00|11698.3|11697.3|11676.9|11675.9|11698.3|11697.3|11671|11670|7269
1603309800000|2020-10-21 19:50:00|11674.2|11673.2|11682.9|11681.9|11694|11693|11672.3|11671.3|6511
1603310100000|2020-10-21 19:55:00|11684|11683|11664|11663|11694|11693|11662.4|11661.4|8408
1603310400000|2020-10-21 20:00:00|11664.5|11662.5|11684|11682|11690.5|11688.5|11661.8|11659.8|4870
1603310700000|2020-10-21 20:05:00|11684.5|11682.5|11709.9|11707.9|11711.9|11709.9|11674|11672|4699
1603311000000|2020-10-21 20:10:00|11712|11710|11706.3|11701.3|11718.7|11716.7|11696.9|11694.9|2476
1603311300000|2020-10-21 20:15:00|11706.2|11701.2|11704.1|11699.1|11706.4|11701.4|11701.8|11696.8|1
1603311600000|2020-10-21 20:20:00|11704|11699|11700.8|11695.8|11704|11699|11699.8|11694.8|0
1603311900000|2020-10-21 20:25:00|11700.7|11695.7|11699.6|11694.6|11701.7|11696.7|11698.5|11693.5|0
1603312200000|2020-10-21 20:30:00|11700.2|11695.2|11705.8|11703.8|11707.3|11705.3|11693|11691|564
1603312500000|2020-10-21 20:35:00|11706.3|11704.3|11705.8|11703.8|11707.3|11705.3|11700.5|11698.5|209
1603312800000|2020-10-21 20:40:00|11705|11703|11700|11698|11705|11703|11697.3|11695.3|177
1603313100000|2020-10-21 20:45:00|11699.8|11697.8|11694.5|11692.5|11701.8|11699.8|11692|11690|279
1603313400000|2020-10-21 20:50:00|11694|11692|11695.8|11693.8|11701|11699|11693.5|11691.5|152
1603313700000|2020-10-21 20:55:00|11695|11693|11701|11696|11701.1|11699|11693.8|11691.8|168
1603314000000|2020-10-21 21:00:00|11699.9|11694.9|11701.8|11696.8|11701.8|11696.8|11699.9|11694.9|0
1603314300000|2020-10-21 21:05:00|11701.9|11696.9|11702.4|11697.4|11703.3|11698.3|11701.7|11696.7|0
1603314600000|2020-10-21 21:10:00|11702.9|11697.9|11704|11699|11704|11699|11702.4|11697.4|0
1603314900000|2020-10-21 21:15:00|11704.2|11699.2|11703.9|11698.9|11704.5|11699.5|11703.6|11698.6|0
1603315200000|2020-10-21 21:20:00|11703.8|11698.8|11702.1|11697.1|11703.8|11698.8|11701.5|11696.5|0
1603315500000|2020-10-21 21:25:00|11702.9|11697.9|11703.5|11698.5|11703.5|11698.5|11702.1|11697.1|0
1603315800000|2020-10-21 21:30:00|11703.4|11698.4|11697.9|11692.9|11703.7|11698.7|11697.5|11692.5|0
1603316100000|2020-10-21 21:35:00|11698|11693|11699.3|11694.3|11701|11696|11697.5|11692.5|0
1603316400000|2020-10-21 21:40:00|11699.4|11694.4|11698.1|11693.1|11700.1|11695.1|11697.7|11692.7|0
1603316700000|2020-10-21 21:45:00|11698|11693|11694.4|11689.4|11698.1|11693.1|11693.8|11688.8|0
1603317000000|2020-10-21 21:50:00|11694.5|11689.5|11694.9|11689.9|11694.9|11689.9|11694.1|11689.1|0
1603317300000|2020-10-21 21:55:00|11694.8|11689.8|11696.5|11691.5|11697.5|11692.5|11694.7|11689.7|0
1603317600000|2020-10-21 22:00:00|11696.6|11691.6|11689.2|11687.2|11699.3|11697.3|11687.7|11685.7|495
1603317900000|2020-10-21 22:05:00|11688.8|11686.8|11676.5|11674.5|11689.5|11687.5|11675.7|11673.7|368
1603318200000|2020-10-21 22:10:00|11676.9|11674.9|11679.5|11677.5|11684|11682|11676.7|11674.7|187
1603318500000|2020-10-21 22:15:00|11680|11678|11688.7|11686.7|11690.2|11688.2|11680|11678|150
1603318800000|2020-10-21 22:20:00|11688.8|11686.8|11695.8|11693.8|11698.2|11696.2|11688.8|11686.8|407
1603319100000|2020-10-21 22:25:00|11696|11694|11709|11707|11709.8|11707.8|11696|11694|804
1603319400000|2020-10-21 22:30:00|11710.2|11708.2|11709.9|11707.9|11711.3|11709.3|11706.2|11704.2|346
1603319700000|2020-10-21 22:35:00|11709.8|11707.8|11707|11705|11710|11708|11702.5|11700.5|314
1603320000000|2020-10-21 22:40:00|11706.9|11704.9|11711.4|11709.4|11712.2|11710.2|11706.2|11704.2|191
1603320300000|2020-10-21 22:45:00|11711.2|11709.2|11712.4|11710.4|11714.2|11712.2|11708|11706|575
1603320600000|2020-10-21 22:50:00|11712.7|11710.7|11702.3|11700.3|11712.7|11710.7|11701|11699|539
1603320900000|2020-10-21 22:55:00|11702.5|11700.5|11695|11693|11704.9|11702.9|11693.5|11691.5|545
1603321200000|2020-10-21 23:00:00|11694.4|11692.4|11691.5|11689.5|11700.3|11698.3|11686|11684|487
1603321500000|2020-10-21 23:05:00|11691.7|11689.7|11695.9|11693.9|11699.8|11697.8|11691.7|11689.7|668
1603321800000|2020-10-21 23:10:00|11695.3|11693.3|11703.7|11701.7|11704.2|11702.2|11695.3|11693.3|211
1603322100000|2020-10-21 23:15:00|11703.3|11701.3|11697.4|11695.4|11704.8|11702.8|11697.4|11695.4|127
1603322400000|2020-10-21 23:20:00|11697.3|11695.3|11677.4|11675.4|11698|11696|11667.8|11665.8|1252
1603322700000|2020-10-21 23:25:00|11677.7|11675.7|11677.7|11675.7|11684.8|11682.8|11675.8|11673.8|447
1603323000000|2020-10-21 23:30:00|11677.9|11675.9|11674.9|11672.9|11681.7|11679.7|11671.7|11669.7|455
1603323300000|2020-10-21 23:35:00|11674.4|11672.4|11628.7|11626.7|11677.2|11675.2|11606|11604|3142
1603323600000|2020-10-21 23:40:00|11627.7|11625.7|11630.5|11628.5|11646.2|11644.2|11626.7|11624.7|1485
1603323900000|2020-10-21 23:45:00|11630.4|11628.4|11629.4|11627.4|11638.2|11636.2|11605.8|11603.8|2363
1603324200000|2020-10-21 23:50:00|11627.8|11625.8|11635.2|11633.2|11638.8|11636.8|11626.3|11624.3|783
1603324500000|2020-10-21 23:55:00|11636|11634|11638.5|11636.5|11643.2|11641.2|11634.3|11632.3|570
1603324800000|2020-10-22 00:00:00|11638.4|11636.4|11643.4|11641.4|11651|11649|11630.9|11628.9|868
1603325100000|2020-10-22 00:05:00|11641.7|11639.7|11634.4|11632.4|11645.2|11643.2|11624|11622|658
1603325400000|2020-10-22 00:10:00|11635.3|11633.3|11614|11612|11637.7|11635.7|11609|11607|877
1603325700000|2020-10-22 00:15:00|11614.7|11612.7|11635|11633|11639|11637|11612.8|11610.8|1157
1603326000000|2020-10-22 00:20:00|11634.4|11632.4|11637|11635|11642.4|11640.4|11630.8|11628.8|1169
1603326300000|2020-10-22 00:25:00|11636.7|11634.7|11639.4|11637.4|11644|11642|11633.2|11631.2|505
1603326600000|2020-10-22 00:30:00|11640.2|11638.2|11638.2|11636.2|11644|11642|11629.9|11627.9|494
1603326900000|2020-10-22 00:35:00|11638|11636|11636.2|11634.2|11641|11639|11632.4|11630.4|244
1603327200000|2020-10-22 00:40:00|11636.3|11634.3|11635.5|11633.5|11640.4|11638.4|11634.3|11632.3|181
1603327500000|2020-10-22 00:45:00|11635.7|11633.7|11641.7|11639.7|11642.8|11640.8|11633.5|11631.5|222
1603327800000|2020-10-22 00:50:00|11641.8|11639.8|11643.7|11641.7|11648.5|11646.5|11641.8|11639.8|388
1603328100000|2020-10-22 00:55:00|11643.9|11641.9|11646.7|11644.7|11649.2|11647.2|11641.5|11639.5|212
1603328400000|2020-10-22 01:00:00|11647.9|11645.9|11646.8|11644.8|11648|11646|11644|11642|123
1603328700000|2020-10-22 01:05:00|11647|11645|11644.2|11642.2|11647.7|11645.7|11642.2|11640.2|128
1603329000000|2020-10-22 01:10:00|11641.5|11639.5|11645.7|11643.7|11648.3|11646.3|11641.2|11639.2|345
1603329300000|2020-10-22 01:15:00|11645.8|11643.8|11646.4|11644.4|11647.3|11645.3|11642.4|11640.4|225
1603329600000|2020-10-22 01:20:00|11646.8|11644.8|11644|11642|11648.4|11646.4|11643.8|11641.8|125
1603329900000|2020-10-22 01:25:00|11644.2|11642.2|11628.3|11626.3|11645.9|11643.9|11622.3|11620.3|641
1603330200000|2020-10-22 01:30:00|11628.5|11626.5|11639.4|11637.4|11646.7|11644.7|11626.8|11624.8|483
1603330500000|2020-10-22 01:35:00|11639.3|11637.3|11638.8|11636.8|11641.4|11639.4|11632.5|11630.5|232
1603330800000|2020-10-22 01:40:00|11638.7|11636.7|11634.9|11632.9|11639.7|11637.7|11628.4|11626.4|248
1603331100000|2020-10-22 01:45:00|11635|11633|11627.8|11625.8|11635.9|11633.9|11624.4|11622.4|317
1603331400000|2020-10-22 01:50:00|11627.3|11625.3|11636.9|11634.9|11641.3|11639.3|11627.3|11625.3|326
1603331700000|2020-10-22 01:55:00|11637|11635|11639.5|11637.5|11639.9|11637.9|11630.8|11628.8|265
1603332000000|2020-10-22 02:00:00|11638.9|11636.9|11630.9|11628.9|11640.4|11638.4|11628.8|11626.8|281
1603332300000|2020-10-22 02:05:00|11631.2|11629.2|11632.4|11630.4|11637|11635|11629|11627|242
1603332600000|2020-10-22 02:10:00|11632.3|11630.3|11632.4|11630.4|11633.8|11631.8|11629.7|11627.7|102
1603332900000|2020-10-22 02:15:00|11631.8|11629.8|11629.9|11627.9|11636.5|11634.5|11624.2|11622.2|247
1603333200000|2020-10-22 02:20:00|11629|11627|11622.2|11620.2|11633.7|11631.7|11616.7|11614.7|520
1603333500000|2020-10-22 02:25:00|11622.5|11620.5|11619.7|11617.7|11624.9|11622.9|11619.5|11617.5|300
1603333800000|2020-10-22 02:30:00|11619.5|11617.5|11625.7|11623.7|11626.4|11624.4|11613|11611|725
1603334100000|2020-10-22 02:35:00|11625.3|11623.3|11623.3|11621.3|11627.4|11625.4|11620.7|11618.7|231
1603334400000|2020-10-22 02:40:00|11623.2|11621.2|11634.7|11632.7|11635|11633|11621|11619|266
1603334700000|2020-10-22 02:45:00|11635|11633|11635.9|11633.9|11640.2|11638.2|11632.3|11630.3|974
1603335000000|2020-10-22 02:50:00|11636|11634|11633.5|11631.5|11636.3|11634.3|11631.5|11629.5|91
1603335300000|2020-10-22 02:55:00|11633.4|11631.4|11634.3|11632.3|11635.7|11633.7|11629.7|11627.7|123
1603335600000|2020-10-22 03:00:00|11634.5|11632.5|11637.3|11635.3|11644.3|11642.3|11632.9|11630.9|368
1603335900000|2020-10-22 03:05:00|11637.4|11635.4|11638.3|11636.3|11638.9|11636.9|11634.5|11632.5|84
1603336200000|2020-10-22 03:10:00|11638.2|11636.2|11632.8|11630.8|11638.9|11636.9|11627.5|11625.5|290
1603336500000|2020-10-22 03:15:00|11633|11631|11637.4|11635.4|11642|11640|11633|11631|192
1603336800000|2020-10-22 03:20:00|11637.2|11635.2|11633.2|11631.2|11637.4|11635.4|11631.3|11629.3|82
1603337100000|2020-10-22 03:25:00|11633.3|11631.3|11627.5|11625.5|11633.9|11631.9|11627.5|11625.5|123
1603337400000|2020-10-22 03:30:00|11627.7|11625.7|11631.2|11629.2|11632.9|11630.9|11625.4|11623.4|146
1603337700000|2020-10-22 03:35:00|11631.3|11629.3|11630.3|11628.3|11633|11631|11628.9|11626.9|125
1603338000000|2020-10-22 03:40:00|11630.4|11628.4|11638.2|11636.2|11638.2|11636.2|11630.4|11628.4|110
1603338300000|2020-10-22 03:45:00|11638.3|11636.3|11631.4|11629.4|11639.4|11637.4|11630.9|11628.9|160
1603338600000|2020-10-22 03:50:00|11631.3|11629.3|11632.2|11630.2|11638|11636|11628.7|11626.7|292
1603338900000|2020-10-22 03:55:00|11631.7|11629.7|11622.9|11620.9|11632.4|11630.4|11619.9|11617.9|426
1603339200000|2020-10-22 04:00:00|11622.7|11620.7|11626.5|11624.5|11626.5|11624.5|11622.2|11620.2|200
1603339500000|2020-10-22 04:05:00|11626.4|11624.4|11626.8|11624.8|11628.8|11626.8|11619.7|11617.7|567
1603339800000|2020-10-22 04:10:00|11626.9|11624.9|11631.5|11629.5|11633.2|11631.2|11625.4|11623.4|257
1603340100000|2020-10-22 04:15:00|11631.9|11629.9|11630.5|11628.5|11632.8|11630.8|11628.9|11626.9|251
1603340400000|2020-10-22 04:20:00|11630.7|11628.7|11629|11627|11634.8|11632.8|11628.5|11626.5|143
1603340700000|2020-10-22 04:25:00|11629.7|11627.7|11629.2|11627.2|11630.8|11628.8|11626.5|11624.5|135
1603341000000|2020-10-22 04:30:00|11629|11627|11623.8|11621.8|11629.2|11627.2|11622.7|11620.7|140
1603341300000|2020-10-22 04:35:00|11623.3|11621.3|11624.9|11622.9|11625.8|11623.8|11622.3|11620.3|163
1603341600000|2020-10-22 04:40:00|11624.8|11622.8|11627|11625|11627|11625|11623.8|11621.8|75
1603341900000|2020-10-22 04:45:00|11627.2|11625.2|11626.4|11624.4|11627.9|11625.9|11625.3|11623.3|102
1603342200000|2020-10-22 04:50:00|11625.7|11623.7|11624.2|11622.2|11626.2|11624.2|11621.8|11619.8|156
1603342500000|2020-10-22 04:55:00|11624.3|11622.3|11622|11620|11624.3|11622.3|11616.5|11614.5|301
1603342800000|2020-10-22 05:00:00|11621.4|11619.4|11627.7|11625.7|11628.9|11626.9|11616.9|11614.9|392
1603343100000|2020-10-22 05:05:00|11627.9|11625.9|11636.8|11634.8|11638|11636|11626.9|11624.9|486
1603343400000|2020-10-22 05:10:00|11636.7|11634.7|11639.2|11637.2|11644.3|11642.3|11633.7|11631.7|479
1603343700000|2020-10-22 05:15:00|11639|11637|11639.7|11637.7|11643.3|11641.3|11635.5|11633.5|235
1603344000000|2020-10-22 05:20:00|11639.5|11637.5|11638.9|11636.9|11642.4|11640.4|11637.8|11635.8|146
1603344300000|2020-10-22 05:25:00|11639|11637|11659.8|11657.8|11664.4|11662.4|11638.9|11636.9|1196
1603344600000|2020-10-22 05:30:00|11659.7|11657.7|11653.8|11651.8|11662.7|11660.7|11653.4|11651.4|717
1603344900000|2020-10-22 05:35:00|11654|11652|11652.9|11650.9|11656.2|11654.2|11648.3|11646.3|509
1603345200000|2020-10-22 05:40:00|11653|11651|11652.7|11650.7|11655.9|11653.9|11648.5|11646.5|437
1603345500000|2020-10-22 05:45:00|11653.2|11651.2|11645|11643|11653.8|11651.8|11643.7|11641.7|341
1603345800000|2020-10-22 05:50:00|11644.9|11642.9|11632.3|11630.3|11647.8|11645.8|11630.3|11628.3|724
1603346100000|2020-10-22 05:55:00|11632.8|11630.8|11633.7|11631.7|11637|11635|11628.5|11626.5|356
1603346400000|2020-10-22 06:00:00|11633.5|11631.5|11646.9|11644.9|11650.3|11648.3|11633.5|11631.5|861
1603346700000|2020-10-22 06:05:00|11647.3|11645.3|11653.7|11651.7|11655.3|11653.3|11643.8|11641.8|533
1603347000000|2020-10-22 06:10:00|11653.8|11651.8|11653.2|11651.2|11658.8|11656.8|11649.2|11647.2|406
1603347300000|2020-10-22 06:15:00|11653|11651|11655.8|11653.8|11659.7|11657.7|11651.8|11649.8|425
1603347600000|2020-10-22 06:20:00|11655.2|11653.2|11652.2|11650.2|11659.7|11657.7|11650.4|11648.4|406
1603347900000|2020-10-22 06:25:00|11652|11650|11643.9|11641.9|11652.4|11650.4|11641.8|11639.8|450
1603348200000|2020-10-22 06:30:00|11643.4|11641.4|11647.7|11645.7|11656|11654|11643.4|11641.4|409
1603348500000|2020-10-22 06:35:00|11647.8|11645.8|11644.3|11642.3|11650.3|11648.3|11642.9|11640.9|389
1603348800000|2020-10-22 06:40:00|11644.5|11642.5|11651|11649|11657.8|11655.8|11642.8|11640.8|560
1603349100000|2020-10-22 06:45:00|11651.2|11649.2|11650.7|11648.7|11655.3|11653.3|11646.7|11644.7|355
1603349400000|2020-10-22 06:50:00|11649.8|11647.8|11642.3|11640.3|11651.2|11649.2|11641.5|11639.5|459
1603349700000|2020-10-22 06:55:00|11641.8|11639.8|11640|11638|11645|11643|11636.2|11634.2|468
1603350000000|2020-10-22 07:00:00|11639.7|11637.7|11632.5|11630.5|11644.2|11642.2|11630.4|11628.4|1084
1603350300000|2020-10-22 07:05:00|11633.2|11631.2|11632.9|11630.9|11638.7|11636.7|11631.7|11629.7|662
1603350600000|2020-10-22 07:10:00|11633|11631|11628|11626|11633.5|11631.5|11623.2|11621.2|1049
1603350900000|2020-10-22 07:15:00|11627.5|11625.5|11631.5|11629.5|11639|11637|11624.9|11622.9|765
1603351200000|2020-10-22 07:20:00|11631.4|11629.4|11631|11629|11633.2|11631.2|11618.4|11616.4|854
1603351500000|2020-10-22 07:25:00|11630.9|11628.9|11636.9|11634.9|11638.4|11636.4|11625.9|11623.9|444
1603351800000|2020-10-22 07:30:00|11637.3|11635.3|11641.7|11639.7|11642.4|11640.4|11629.7|11627.7|480
1603352100000|2020-10-22 07:35:00|11640.8|11638.8|11647.4|11645.4|11651|11649|11640.3|11638.3|553
1603352400000|2020-10-22 07:40:00|11648.2|11646.2|11643.8|11641.8|11653.4|11651.4|11642.9|11640.9|517
1603352700000|2020-10-22 07:45:00|11643.5|11641.5|11640.7|11638.7|11643.8|11641.8|11631|11629|708
1603353000000|2020-10-22 07:50:00|11638.5|11636.5|11641.7|11639.7|11644.9|11642.9|11633.2|11631.2|491
1603353300000|2020-10-22 07:55:00|11642.9|11640.9|11655.2|11653.2|11656.5|11654.5|11641.7|11639.7|606
1603353600000|2020-10-22 08:00:00|11655|11653|11653.4|11651.4|11655.8|11653.8|11649.3|11647.3|699
1603353900000|2020-10-22 08:05:00|11653.5|11651.5|11654.5|11652.5|11659.2|11657.2|11647.5|11645.5|471
1603354200000|2020-10-22 08:10:00|11653.7|11651.7|11650.3|11648.3|11659.4|11657.4|11647.4|11645.4|555
1603354500000|2020-10-22 08:15:00|11650.5|11648.5|11655.3|11653.3|11657.7|11655.7|11649.3|11647.3|277
1603354800000|2020-10-22 08:20:00|11655.5|11653.5|11660.2|11658.2|11664.2|11662.2|11654.5|11652.5|526
1603355100000|2020-10-22 08:25:00|11660.4|11658.4|11680.5|11678.5|11682.9|11680.9|11660.3|11658.3|1150
1603355400000|2020-10-22 08:30:00|11681|11679|11671.8|11669.8|11684.8|11682.8|11671.5|11669.5|825
1603355700000|2020-10-22 08:35:00|11672|11670|11673.7|11671.7|11676.3|11674.3|11670.7|11668.7|382
1603356000000|2020-10-22 08:40:00|11673.9|11671.9|11666.7|11664.7|11673.9|11671.9|11665.7|11663.7|382
1603356300000|2020-10-22 08:45:00|11667.3|11665.3|11667.4|11665.4|11669.7|11667.7|11664.9|11662.9|299
1603356600000|2020-10-22 08:50:00|11667.7|11665.7|11669.7|11667.7|11671.9|11669.9|11666.2|11664.2|309
1603356900000|2020-10-22 08:55:00|11669.5|11667.5|11664.4|11662.4|11671.9|11669.9|11663.7|11661.7|379
1603357200000|2020-10-22 09:00:00|11664.5|11662.5|11665.8|11663.8|11671.4|11669.4|11663.4|11661.4|339
1603357500000|2020-10-22 09:05:00|11666.4|11664.4|11669.3|11667.3|11669.8|11667.8|11665|11663|210
1603357800000|2020-10-22 09:10:00|11670|11668|11659.9|11657.9|11670.3|11668.3|11659.7|11657.7|386
1603358100000|2020-10-22 09:15:00|11659.8|11657.8|11666.4|11664.4|11666.5|11664.5|11658.9|11656.9|287
1603358400000|2020-10-22 09:20:00|11666.2|11664.2|11663.4|11661.4|11667.2|11665.2|11661|11659|186
1603358700000|2020-10-22 09:25:00|11663.3|11661.3|11667|11665|11669.8|11667.8|11660.7|11658.7|236
1603359000000|2020-10-22 09:30:00|11666.9|11664.9|11660.8|11658.8|11669.5|11667.5|11659.2|11657.2|343
1603359300000|2020-10-22 09:35:00|11660.9|11658.9|11663|11661|11665.4|11663.4|11656.3|11654.3|368
1603359600000|2020-10-22 09:40:00|11661.9|11659.9|11664.5|11662.5|11666.8|11664.8|11661.7|11659.7|151
1603359900000|2020-10-22 09:45:00|11664.3|11662.3|11662|11660|11666.3|11664.3|11661|11659|240
1603360200000|2020-10-22 09:50:00|11662.3|11660.3|11671.3|11669.3|11673.9|11671.9|11662.3|11660.3|384
1603360500000|2020-10-22 09:55:00|11673.4|11671.4|11670|11668|11676.4|11674.4|11668.4|11666.4|381
1603360800000|2020-10-22 10:00:00|11670.4|11668.4|11655.8|11653.8|11671.3|11669.3|11649.8|11647.8|899
1603361100000|2020-10-22 10:05:00|11656|11654|11652.8|11650.8|11657.9|11655.9|11650.4|11648.4|325
1603361400000|2020-10-22 10:10:00|11652.4|11650.4|11661.3|11659.3|11661.3|11659.3|11652.2|11650.2|324
1603361700000|2020-10-22 10:15:00|11661.7|11659.7|11681.2|11679.2|11684|11682|11660.8|11658.8|961
1603362000000|2020-10-22 10:20:00|11681.3|11679.3|11682.3|11680.3|11691.2|11689.2|11679.4|11677.4|950
1603362300000|2020-10-22 10:25:00|11682.4|11680.4|11685.3|11683.3|11691.2|11689.2|11679.4|11677.4|559
1603362600000|2020-10-22 10:30:00|11685.4|11683.4|11686.9|11684.9|11690.3|11688.3|11683|11681|484
1603362900000|2020-10-22 10:35:00|11686.8|11684.8|11677.7|11675.7|11692.7|11690.7|11677.2|11675.2|671
1603363200000|2020-10-22 10:40:00|11677.8|11675.8|11685.8|11683.8|11690.8|11688.8|11677|11675|500
1603363500000|2020-10-22 10:45:00|11685.4|11683.4|11688.9|11686.9|11699|11697|11680|11678|860
1603363800000|2020-10-22 10:50:00|11688.2|11686.2|11691.5|11689.5|11697|11695|11687.2|11685.2|389
1603364100000|2020-10-22 10:55:00|11691.8|11689.8|11689|11687|11695.8|11693.8|11684.3|11682.3|370
1603364400000|2020-10-22 11:00:00|11689.3|11687.3|11683.5|11681.5|11692.3|11690.3|11681.5|11679.5|377
1603364700000|2020-10-22 11:05:00|11683.7|11681.7|11686.7|11684.7|11695|11693|11683.4|11681.4|510
1603365000000|2020-10-22 11:10:00|11686.5|11684.5|11685|11683|11689.9|11687.9|11683.3|11681.3|278
1603365300000|2020-10-22 11:15:00|11685.5|11683.5|11688.4|11686.4|11692|11690|11681.7|11679.7|399
1603365600000|2020-10-22 11:20:00|11688.5|11686.5|11689.3|11687.3|11695.4|11693.4|11686.8|11684.8|488
1603365900000|2020-10-22 11:25:00|11689.4|11687.4|11685.5|11683.5|11690|11688|11682|11680|512
1603366200000|2020-10-22 11:30:00|11685.8|11683.8|11683.8|11681.8|11689.7|11687.7|11682.2|11680.2|292
1603366500000|2020-10-22 11:35:00|11683.7|11681.7|11685.3|11683.3|11686.3|11684.3|11675.7|11673.7|551
1603366800000|2020-10-22 11:40:00|11685.2|11683.2|11688.4|11686.4|11689.4|11687.4|11683.5|11681.5|240
1603367100000|2020-10-22 11:45:00|11688.7|11686.7|11692.7|11690.7|11694.4|11692.4|11688|11686|446
1603367400000|2020-10-22 11:50:00|11691.4|11689.4|11690.7|11688.7|11693.4|11691.4|11689.3|11687.3|195
1603367700000|2020-10-22 11:55:00|11690.8|11688.8|11690.4|11688.4|11692.2|11690.2|11685.2|11683.2|333
1603368000000|2020-10-22 12:00:00|11690.3|11688.3|11706.9|11704.9|11708.7|11706.7|11690.3|11688.3|1714
1603368300000|2020-10-22 12:05:00|11706.7|11704.7|11702.7|11700.7|11706.7|11704.7|11693.7|11691.7|1042
1603368600000|2020-10-22 12:10:00|11702.9|11700.9|11687.5|11685.5|11704.8|11702.8|11684.3|11682.3|1127
1603368900000|2020-10-22 12:15:00|11687.4|11685.4|11686.7|11684.7|11688.4|11686.4|11679.2|11677.2|895
1603369200000|2020-10-22 12:20:00|11687.2|11685.2|11687.7|11685.7|11689.2|11687.2|11679.8|11677.8|734
1603369500000|2020-10-22 12:25:00|11687.5|11685.5|11684|11682|11689.7|11687.7|11681.7|11679.7|461
1603369800000|2020-10-22 12:30:00|11694.8|11692.8|11682.3|11680.3|11703.9|11701.9|11675.2|11673.2|2307
1603370100000|2020-10-22 12:35:00|11681.9|11679.9|11686.3|11684.3|11688|11686|11677.9|11675.9|2654
1603370400000|2020-10-22 12:40:00|11686.2|11684.2|11686.5|11684.5|11695.3|11693.3|11680.4|11678.4|1941
1603370700000|2020-10-22 12:45:00|11686.4|11684.4|11684.2|11682.2|11687.7|11685.7|11681.9|11679.9|657
1603371000000|2020-10-22 12:50:00|11683.8|11681.8|11683.3|11681.3|11692|11690|11681.3|11679.3|1967
1603371300000|2020-10-22 12:55:00|11683.5|11681.5|11679.5|11677.5|11688.2|11686.2|11675.2|11673.2|1991
1603371600000|2020-10-22 13:00:00|11680.5|11678.5|11681|11679|11683|11681|11677.9|11675.9|869
1603371900000|2020-10-22 13:05:00|11681.2|11679.2|11680.4|11678.4|11688|11686|11679.2|11677.2|2146
1603372200000|2020-10-22 13:10:00|11680.5|11678.5|11683.3|11681.3|11684.3|11682.3|11680.5|11678.5|477
1603372500000|2020-10-22 13:15:00|11683.2|11681.2|11683.9|11681.9|11685.3|11683.3|11678.8|11676.8|2476
1603372800000|2020-10-22 13:20:00|11684.2|11682.2|11694.5|11692.5|11695.3|11693.3|11684|11682|887
1603373100000|2020-10-22 13:25:00|11694.4|11692.4|11700|11698|11701.4|11699.4|11691.2|11689.2|2334
1603373400000|2020-10-22 13:30:00|11699.5|11698.5|11719|11718|11735.9|11734.9|11698.5|11697.5|11402
1603373700000|2020-10-22 13:35:00|11719.2|11718.2|11696.5|11695.5|11727.8|11726.8|11691.4|11690.4|9026
1603374000000|2020-10-22 13:40:00|11696.3|11695.3|11715.9|11714.9|11716.3|11715.3|11685.3|11684.3|7648
1603374300000|2020-10-22 13:45:00|11716.5|11715.5|11688.5|11687.5|11718.7|11717.7|11686.5|11685.5|7705
1603374600000|2020-10-22 13:50:00|11688.8|11687.8|11695.8|11694.8|11707.2|11706.2|11680.8|11679.8|8903
1603374900000|2020-10-22 13:55:00|11692|11691|11687.9|11686.9|11701|11700|11677.5|11676.5|5938
1603375200000|2020-10-22 14:00:00|11687.5|11686.5|11663|11662|11693.8|11692.8|11658.3|11657.3|8372
1603375500000|2020-10-22 14:05:00|11662.8|11661.8|11650.5|11649.5|11670.7|11669.7|11649.7|11648.7|6823
1603375800000|2020-10-22 14:10:00|11650.9|11649.9|11667.2|11666.2|11671.8|11670.8|11647.7|11646.7|7232
1603376100000|2020-10-22 14:15:00|11667.1|11666.1|11640.6|11639.6|11667.5|11666.5|11640.1|11639.1|8184
1603376400000|2020-10-22 14:20:00|11640.3|11639.3|11605.8|11604.8|11640.8|11639.8|11603.8|11602.8|10545
1603376700000|2020-10-22 14:25:00|11606.3|11605.3|11605.6|11604.6|11613.8|11612.8|11589.3|11588.3|9900
1603377000000|2020-10-22 14:30:00|11605.3|11604.3|11571.2|11570.2|11610.1|11609.1|11558.8|11557.8|11601
1603377300000|2020-10-22 14:35:00|11571.6|11570.6|11575.8|11574.8|11592.8|11591.8|11568.8|11567.8|9114
1603377600000|2020-10-22 14:40:00|11576.1|11575.1|11533.8|11532.8|11576.1|11575.1|11531.8|11530.8|13325
1603377900000|2020-10-22 14:45:00|11535.8|11534.8|11549.8|11548.8|11565.1|11564.1|11535.3|11534.3|11200
1603378200000|2020-10-22 14:50:00|11550.6|11549.6|11568.7|11567.7|11594.5|11593.5|11527.1|11526.1|17641
1603378500000|2020-10-22 14:55:00|11569.1|11568.1|11581.1|11580.1|11590.6|11589.6|11562.7|11561.7|10385
1603378800000|2020-10-22 15:00:00|11580.6|11579.6|11601.7|11600.7|11602.6|11601.6|11575.5|11574.5|8698
1603379100000|2020-10-22 15:05:00|11601.6|11600.6|11565.1|11564.1|11602.6|11601.6|11563.3|11562.3|7649
1603379400000|2020-10-22 15:10:00|11564.6|11563.6|11618.6|11617.6|11619.8|11618.8|11563.6|11562.6|8774
1603379700000|2020-10-22 15:15:00|11618.5|11617.5|11608.6|11607.6|11622|11621|11602.1|11601.1|7605
1603380000000|2020-10-22 15:20:00|11608.3|11607.3|11621.2|11620.2|11628.8|11627.8|11605.2|11604.2|6742
1603380300000|2020-10-22 15:25:00|11620.8|11619.8|11620.3|11619.3|11623.7|11622.7|11610.6|11609.6|5868
1603380600000|2020-10-22 15:30:00|11620|11619|11598.6|11597.6|11628.6|11627.6|11598.3|11597.3|6933
1603380900000|2020-10-22 15:35:00|11598.2|11597.2|11599.8|11598.8|11611.6|11610.6|11590.8|11589.8|5822
1603381200000|2020-10-22 15:40:00|11600|11599|11606.6|11605.6|11619.1|11618.1|11592.2|11591.2|4768
1603381500000|2020-10-22 15:45:00|11606.7|11605.7|11615.8|11614.8|11620.1|11619.1|11598.1|11597.1|4503
1603381800000|2020-10-22 15:50:00|11615.6|11614.6|11602.3|11601.3|11632.1|11631.1|11602.3|11601.3|5729
1603382100000|2020-10-22 15:55:00|11602.8|11601.8|11596.3|11595.3|11609.8|11608.8|11591.6|11590.6|6222
1603382400000|2020-10-22 16:00:00|11597.1|11596.1|11582.1|11581.1|11602.7|11601.7|11577.1|11576.1|5300
1603382700000|2020-10-22 16:05:00|11581.8|11580.8|11603.7|11602.7|11604.6|11603.6|11581.5|11580.5|6334
1603383000000|2020-10-22 16:10:00|11603.1|11602.1|11593.8|11592.8|11604.6|11603.6|11588.6|11587.6|4001
1603383300000|2020-10-22 16:15:00|11594.6|11593.6|11601.8|11600.8|11612.8|11611.8|11594.6|11593.6|3537
1603383600000|2020-10-22 16:20:00|11602.1|11601.1|11590.2|11589.2|11606.3|11605.3|11586.6|11585.6|2980
1603383900000|2020-10-22 16:25:00|11589.8|11588.8|11595.8|11594.8|11598.6|11597.6|11584.6|11583.6|2710
1603384200000|2020-10-22 16:30:00|11595.6|11594.6|11578|11577|11597.8|11596.8|11574.5|11573.5|3257
1603384500000|2020-10-22 16:35:00|11577.8|11576.8|11577.8|11576.8|11580.6|11579.6|11566.3|11565.3|3807
1603384800000|2020-10-22 16:40:00|11576.7|11575.7|11583|11582|11585.7|11584.7|11559.9|11558.9|5181
1603385100000|2020-10-22 16:45:00|11582.7|11581.7|11600.2|11599.2|11601.7|11600.7|11574.7|11573.7|5740
1603385400000|2020-10-22 16:50:00|11599.4|11598.4|11601.5|11600.5|11609.9|11608.9|11595.4|11594.4|7903
1603385700000|2020-10-22 16:55:00|11601.7|11600.7|11619.2|11618.2|11624.4|11623.4|11601.5|11600.5|6244
1603386000000|2020-10-22 17:00:00|11619.4|11618.4|11618.7|11617.7|11624.7|11623.7|11615.7|11614.7|2383
1603386300000|2020-10-22 17:05:00|11618.8|11617.8|11638.4|11637.4|11640.5|11639.5|11611.5|11610.5|4733
1603386600000|2020-10-22 17:10:00|11637.9|11636.9|11660.7|11659.7|11667.5|11666.5|11635.4|11634.4|7438
1603386900000|2020-10-22 17:15:00|11661.4|11660.4|11649|11648|11665.5|11664.5|11644.5|11643.5|7290
1603387200000|2020-10-22 17:20:00|11648.9|11647.9|11650.4|11649.4|11656.3|11655.3|11642.7|11641.7|4785
1603387500000|2020-10-22 17:25:00|11650.3|11649.3|11656.7|11655.7|11657.5|11656.5|11645.4|11644.4|2355
1603387800000|2020-10-22 17:30:00|11656.4|11655.4|11645.7|11644.7|11661.5|11660.5|11641.7|11640.7|6459
1603388100000|2020-10-22 17:35:00|11645.4|11644.4|11648.2|11647.2|11652.2|11651.2|11638.5|11637.5|2351
1603388400000|2020-10-22 17:40:00|11648|11647|11660.4|11659.4|11670.9|11669.9|11638.2|11637.2|6443
1603388700000|2020-10-22 17:45:00|11660.2|11659.2|11652.9|11651.9|11663.9|11662.9|11648.3|11647.3|5404
1603389000000|2020-10-22 17:50:00|11652.7|11651.7|11671.7|11670.7|11681.8|11680.8|11645.3|11644.3|9936
1603389300000|2020-10-22 17:55:00|11671.8|11670.8|11667.7|11666.7|11677.5|11676.5|11664|11663|4600
1603389600000|2020-10-22 18:00:00|11667.9|11666.9|11672.4|11671.4|11678.7|11677.7|11665.9|11664.9|3626
1603389900000|2020-10-22 18:05:00|11672.7|11671.7|11665.7|11664.7|11676.9|11675.9|11661.5|11660.5|2533
1603390200000|2020-10-22 18:10:00|11665.8|11664.8|11668.4|11667.4|11671.2|11670.2|11660.7|11659.7|2970
1603390500000|2020-10-22 18:15:00|11668.9|11667.9|11677.7|11676.7|11687.9|11686.9|11667.7|11666.7|4276
1603390800000|2020-10-22 18:20:00|11677.9|11676.9|11680.4|11679.4|11681.4|11680.4|11668.7|11667.7|2663
1603391100000|2020-10-22 18:25:00|11679.7|11678.7|11664.7|11663.7|11679.9|11678.9|11663.5|11662.5|2078
1603391400000|2020-10-22 18:30:00|11664.4|11663.4|11669.2|11668.2|11670.7|11669.7|11655|11654|2954
1603391700000|2020-10-22 18:35:00|11669.9|11668.9|11669|11668|11677.4|11676.4|11659.8|11658.8|5108
1603392000000|2020-10-22 18:40:00|11668.9|11667.9|11662.7|11661.7|11670.4|11669.4|11661.7|11660.7|2135
1603392300000|2020-10-22 18:45:00|11662.4|11661.4|11662.3|11661.3|11668.7|11667.7|11658.2|11657.2|3715
1603392600000|2020-10-22 18:50:00|11662.4|11661.4|11668.9|11667.9|11677.3|11676.3|11652.7|11651.7|3025
1603392900000|2020-10-22 18:55:00|11668.4|11667.4|11666.2|11665.2|11673.9|11672.9|11665|11664|3443
1603393200000|2020-10-22 19:00:00|11666.4|11665.4|11663.4|11662.4|11669.2|11668.2|11657.2|11656.2|2635
1603393500000|2020-10-22 19:05:00|11663|11662|11646.2|11645.2|11663.5|11662.5|11639.7|11638.7|8475
1603393800000|2020-10-22 19:10:00|11645.8|11644.8|11648.9|11647.9|11649.7|11648.7|11637.4|11636.4|2588
1603394100000|2020-10-22 19:15:00|11648.4|11647.4|11654.7|11653.7|11655.4|11654.4|11644.7|11643.7|1954
1603394400000|2020-10-22 19:20:00|11653.5|11652.5|11661.7|11660.7|11667.2|11666.2|11651.3|11650.3|2212
1603394700000|2020-10-22 19:25:00|11661.8|11660.8|11676.5|11675.5|11680.9|11679.9|11659.4|11658.4|3373
1603395000000|2020-10-22 19:30:00|11677.3|11676.3|11687.3|11686.3|11689.9|11688.9|11675.5|11674.5|3292
1603395300000|2020-10-22 19:35:00|11687|11686|11680.3|11679.3|11697.5|11696.5|11677.8|11676.8|5139
1603395600000|2020-10-22 19:40:00|11680.9|11679.9|11678.5|11677.5|11691.3|11690.3|11672.8|11671.8|3670
1603395900000|2020-10-22 19:45:00|11678.4|11677.4|11672.9|11671.9|11679.3|11678.3|11667.9|11666.9|2818
1603396200000|2020-10-22 19:50:00|11677.9|11676.9|11668.5|11667.5|11679.9|11678.9|11658.8|11657.8|6144
1603396500000|2020-10-22 19:55:00|11667.4|11666.4|11666.9|11665.9|11670.5|11669.5|11647.3|11646.3|8484
1603396800000|2020-10-22 20:00:00|11666.7|11665.7|11649.5|11647.5|11683.2|11681.2|11644.9|11642.9|4722
1603397100000|2020-10-22 20:05:00|11649.4|11647.4|11651.2|11649.2|11655.4|11653.4|11647|11645|1298
1603397400000|2020-10-22 20:10:00|11651.3|11649.3|11662.1|11657.1|11667.5|11665.5|11651.3|11649.3|1797
1603397700000|2020-10-22 20:15:00|11662.2|11657.2|11659.5|11654.5|11663.6|11658.6|11658.8|11653.8|2
1603398000000|2020-10-22 20:20:00|11659.6|11654.6|11660.1|11655.1|11660.6|11655.6|11659.6|11654.6|0
1603398300000|2020-10-22 20:25:00|11660|11655|11657.6|11652.6|11660.9|11655.9|11657.1|11652.1|0
1603398600000|2020-10-22 20:30:00|11657|11655|11664|11662|11665.8|11663.8|11654.8|11652.8|376
1603398900000|2020-10-22 20:35:00|11664.5|11662.5|11664|11662|11665|11663|11662|11660|145
1603399200000|2020-10-22 20:40:00|11664.5|11662.5|11661.8|11659.8|11665|11663|11661.3|11659.3|127
1603399500000|2020-10-22 20:45:00|11662|11660|11664.8|11662.8|11666|11664|11661.8|11659.8|164
1603399800000|2020-10-22 20:50:00|11665.3|11663.3|11663.3|11661.3|11670.5|11668.5|11662.3|11660.3|249
1603400100000|2020-10-22 20:55:00|11663|11661|11670.8|11665.8|11671.6|11669.3|11659|11657|247
1603400400000|2020-10-22 21:00:00|11670.5|11665.5|11671.6|11666.6|11672.2|11667.2|11669.2|11664.2|12
1603400700000|2020-10-22 21:05:00|11672.1|11667.1|11669.6|11664.6|11673.4|11668.4|11669.5|11664.5|0
1603401000000|2020-10-22 21:10:00|11669.5|11664.5|11670.3|11665.3|11671.5|11666.5|11669|11664|0
1603401300000|2020-10-22 21:15:00|11670.5|11665.5|11672.3|11667.3|11672.4|11667.4|11670.3|11665.3|0
1603401600000|2020-10-22 21:20:00|11672.2|11667.2|11673.3|11668.3|11673.9|11668.9|11672|11667|0
1603401900000|2020-10-22 21:25:00|11673.2|11668.2|11672.7|11667.7|11674.8|11669.8|11672.7|11667.7|0
1603402200000|2020-10-22 21:30:00|11673.3|11668.3|11669.9|11664.9|11673.9|11668.9|11668.5|11663.5|0
1603402500000|2020-10-22 21:35:00|11670.5|11665.5|11668.7|11663.7|11671.4|11666.4|11668.7|11663.7|0
1603402800000|2020-10-22 21:40:00|11668.5|11663.5|11672.5|11667.5|11672.8|11667.8|11667.7|11662.7|0
1603403100000|2020-10-22 21:45:00|11672.7|11667.7|11674.4|11669.4|11674.4|11669.4|11672|11667|0
1603403400000|2020-10-22 21:50:00|11674|11669|11673.3|11668.3|11674.4|11669.4|11672.4|11667.4|0
1603403700000|2020-10-22 21:55:00|11673.4|11668.4|11674.8|11669.8|11677.1|11672.1|11673.4|11668.4|0
1603404000000|2020-10-22 22:00:00|11686.8|11684.8|11680.7|11678.7|11692.5|11690.5|11675.8|11673.8|555
1603404300000|2020-10-22 22:05:00|11683|11681|11689.3|11687.3|11690|11688|11682.9|11680.9|254
1603404600000|2020-10-22 22:10:00|11689.7|11687.7|11687.9|11685.9|11691|11689|11686|11684|302
1603404900000|2020-10-22 22:15:00|11687.8|11685.8|11689.7|11687.7|11691.7|11689.7|11686.7|11684.7|213
1603405200000|2020-10-22 22:20:00|11690|11688|11694.3|11692.3|11695.4|11693.4|11686.4|11684.4|348
1603405500000|2020-10-22 22:25:00|11694.2|11692.2|11687.9|11685.9|11694.3|11692.3|11687.5|11685.5|272
1603405800000|2020-10-22 22:30:00|11688|11686|11687.5|11685.5|11689|11687|11685.5|11683.5|183
1603406100000|2020-10-22 22:35:00|11687.2|11685.2|11686.7|11684.7|11688|11686|11682.8|11680.8|142
1603406400000|2020-10-22 22:40:00|11686.5|11684.5|11683.7|11681.7|11687.5|11685.5|11683.2|11681.2|167
1603406700000|2020-10-22 22:45:00|11683.9|11681.9|11686.9|11684.9|11687.8|11685.8|11683.3|11681.3|120
1603407000000|2020-10-22 22:50:00|11687|11685|11689.4|11687.4|11691.8|11689.8|11686.8|11684.8|119
1603407300000|2020-10-22 22:55:00|11689.5|11687.5|11683.4|11681.4|11689.8|11687.8|11683|11681|138
1603407600000|2020-10-22 23:00:00|11685.2|11683.2|11684|11682|11686.8|11684.8|11683.7|11681.7|107
1603407900000|2020-10-22 23:05:00|11683.9|11681.9|11677.3|11675.3|11685.5|11683.5|11676.8|11674.8|212
1603408200000|2020-10-22 23:10:00|11677.4|11675.4|11669.2|11667.2|11680.7|11678.7|11657.5|11655.5|891
1603408500000|2020-10-22 23:15:00|11669|11667|11674|11672|11677.9|11675.9|11667.3|11665.3|385
1603408800000|2020-10-22 23:20:00|11674.5|11672.5|11676.7|11674.7|11678|11676|11672.7|11670.7|97
1603409100000|2020-10-22 23:25:00|11676.5|11674.5|11679.4|11677.4|11682.4|11680.4|11674.8|11672.8|187
1603409400000|2020-10-22 23:30:00|11679.5|11677.5|11683.5|11681.5|11684.5|11682.5|11676.4|11674.4|230
1603409700000|2020-10-22 23:35:00|11683.2|11681.2|11684.2|11682.2|11687.5|11685.5|11681.5|11679.5|285
1603410000000|2020-10-22 23:40:00|11684.3|11682.3|11681.5|11679.5|11685.3|11683.3|11680.7|11678.7|109
1603410300000|2020-10-22 23:45:00|11681.3|11679.3|11680.2|11678.2|11682|11680|11675.9|11673.9|287
1603410600000|2020-10-22 23:50:00|11680|11678|11678.8|11676.8|11682|11680|11676.5|11674.5|131
1603410900000|2020-10-22 23:55:00|11679.3|11677.3|11677.9|11675.9|11680.2|11678.2|11673|11671|150
1603411200000|2020-10-23 00:00:00|11677.5|11675.5|11665.2|11663.2|11679.9|11677.9|11661.5|11659.5|440
1603411500000|2020-10-23 00:05:00|11665.3|11663.3|11667.4|11665.4|11672|11670|11665.3|11663.3|186
1603411800000|2020-10-23 00:10:00|11667.3|11665.3|11665.9|11663.9|11669.2|11667.2|11663|11661|196
1603412100000|2020-10-23 00:15:00|11665.7|11663.7|11661.3|11659.3|11667.2|11665.2|11655.7|11653.7|466
1603412400000|2020-10-23 00:20:00|11661|11659|11659.2|11657.2|11665.8|11663.8|11658.2|11656.2|295
1603412700000|2020-10-23 00:25:00|11659|11657|11668.4|11666.4|11670.8|11668.8|11659|11657|230
1603413000000|2020-10-23 00:30:00|11668.5|11666.5|11667.8|11665.8|11669.9|11667.9|11665|11663|165
1603413300000|2020-10-23 00:35:00|11668|11666|11664.4|11662.4|11668.3|11666.3|11664.4|11662.4|135
1603413600000|2020-10-23 00:40:00|11663.9|11661.9|11656.8|11654.8|11666.8|11664.8|11655.4|11653.4|459
1603413900000|2020-10-23 00:45:00|11657.3|11655.3|11661.2|11659.2|11662.3|11660.3|11655.7|11653.7|142
1603414200000|2020-10-23 00:50:00|11661.3|11659.3|11668.4|11666.4|11668.7|11666.7|11657.9|11655.9|238
1603414500000|2020-10-23 00:55:00|11668.2|11666.2|11667.7|11665.7|11673|11671|11666.5|11664.5|249
1603414800000|2020-10-23 01:00:00|11667.8|11665.8|11648.2|11646.2|11670.2|11668.2|11640.2|11638.2|910
1603415100000|2020-10-23 01:05:00|11648.3|11646.3|11653.9|11651.9|11655.7|11653.7|11639.8|11637.8|567
1603415400000|2020-10-23 01:10:00|11653.4|11651.4|11655|11653|11659.8|11657.8|11652.2|11650.2|316
1603415700000|2020-10-23 01:15:00|11655.3|11653.3|11659.4|11657.4|11661.4|11659.4|11651.7|11649.7|334
1603416000000|2020-10-23 01:20:00|11659.3|11657.3|11650.9|11648.9|11660.2|11658.2|11649.5|11647.5|273
1603416300000|2020-10-23 01:25:00|11651|11649|11655.3|11653.3|11658|11656|11651|11649|177
1603416600000|2020-10-23 01:30:00|11655.2|11653.2|11648|11646|11655.5|11653.5|11646.8|11644.8|289
1603416900000|2020-10-23 01:35:00|11647.9|11645.9|11652.8|11650.8|11655.9|11653.9|11644.3|11642.3|338
1603417200000|2020-10-23 01:40:00|11652.9|11650.9|11655.3|11653.3|11656|11654|11652.4|11650.4|103
1603417500000|2020-10-23 01:45:00|11655.2|11653.2|11653.4|11651.4|11657|11655|11650.9|11648.9|299
1603417800000|2020-10-23 01:50:00|11653.5|11651.5|11651.2|11649.2|11656.4|11654.4|11648.2|11646.2|179
1603418100000|2020-10-23 01:55:00|11650|11648|11652|11650|11652.7|11650.7|11647.5|11645.5|125
1603418400000|2020-10-23 02:00:00|11652.2|11650.2|11649.3|11647.3|11652.8|11650.8|11647.5|11645.5|160
1603418700000|2020-10-23 02:05:00|11649.2|11647.2|11647.9|11645.9|11651.9|11649.9|11644.7|11642.7|168
1603419000000|2020-10-23 02:10:00|11647.8|11645.8|11640.9|11638.9|11648.9|11646.9|11637|11635|437
1603419300000|2020-10-23 02:15:00|11641|11639|11647.5|11645.5|11650|11648|11641|11639|336
1603419600000|2020-10-23 02:20:00|11648|11646|11654.3|11652.3|11654.3|11652.3|11648|11646|199
1603419900000|2020-10-23 02:25:00|11655|11653|11653.4|11651.4|11656.4|11654.4|11649.5|11647.5|253
1603420200000|2020-10-23 02:30:00|11653.2|11651.2|11658.4|11656.4|11659.5|11657.5|11652.2|11650.2|259
1603420500000|2020-10-23 02:35:00|11658.7|11656.7|11662.5|11660.5|11663.8|11661.8|11658.3|11656.3|348
1603420800000|2020-10-23 02:40:00|11662.9|11660.9|11668.7|11666.7|11669.2|11667.2|11662.4|11660.4|330
1603421100000|2020-10-23 02:45:00|11668.9|11666.9|11673.9|11671.9|11675.8|11673.8|11661.8|11659.8|522
1603421400000|2020-10-23 02:50:00|11674|11672|11669.9|11667.9|11675.3|11673.3|11669.9|11667.9|218
1603421700000|2020-10-23 02:55:00|11669.7|11667.7|11681.9|11679.9|11681.9|11679.9|11669.4|11667.4|384
1603422000000|2020-10-23 03:00:00|11681|11679|11686.3|11684.3|11690.7|11688.7|11680.4|11678.4|621
1603422300000|2020-10-23 03:05:00|11686.5|11684.5|11689.2|11687.2|11691.8|11689.8|11685.9|11683.9|297
1603422600000|2020-10-23 03:10:00|11689.4|11687.4|11687.2|11685.2|11691|11689|11686|11684|195
1603422900000|2020-10-23 03:15:00|11687|11685|11683.5|11681.5|11688.9|11686.9|11680.2|11678.2|400
1603423200000|2020-10-23 03:20:00|11683.4|11681.4|11687|11685|11690.3|11688.3|11681.3|11679.3|251
1603423500000|2020-10-23 03:25:00|11686.8|11684.8|11679.2|11677.2|11687.9|11685.9|11679|11677|212
1603423800000|2020-10-23 03:30:00|11679.3|11677.3|11684.3|11682.3|11685|11683|11679.3|11677.3|157
1603424100000|2020-10-23 03:35:00|11684.4|11682.4|11684.7|11682.7|11687.7|11685.7|11684.4|11682.4|98
1603424400000|2020-10-23 03:40:00|11684.8|11682.8|11683.7|11681.7|11686.9|11684.9|11683.4|11681.4|46
1603424700000|2020-10-23 03:45:00|11683.8|11681.8|11680|11678|11684|11682|11678.8|11676.8|175
1603425000000|2020-10-23 03:50:00|11679.9|11677.9|11683.2|11681.2|11684|11682|11678.9|11676.9|104
1603425300000|2020-10-23 03:55:00|11683.3|11681.3|11683.9|11681.9|11685.7|11683.7|11682.9|11680.9|83
1603425600000|2020-10-23 04:00:00|11684.4|11682.4|11684.4|11682.4|11690.3|11688.3|11683.9|11681.9|177
1603425900000|2020-10-23 04:05:00|11684.5|11682.5|11683.2|11681.2|11685|11683|11681.3|11679.3|153
1603426200000|2020-10-23 04:10:00|11682.9|11680.9|11681.9|11679.9|11684.4|11682.4|11681|11679|74
1603426500000|2020-10-23 04:15:00|11682.8|11680.8|11680.5|11678.5|11684|11682|11680.5|11678.5|87
1603426800000|2020-10-23 04:20:00|11680.8|11678.8|11681.2|11679.2|11682.9|11680.9|11680.8|11678.8|61
1603427100000|2020-10-23 04:25:00|11681.3|11679.3|11679.5|11677.5|11683.5|11681.5|11678.7|11676.7|153
1603427400000|2020-10-23 04:30:00|11679.7|11677.7|11680.8|11678.8|11684.8|11682.8|11679.7|11677.7|136
1603427700000|2020-10-23 04:35:00|11681.2|11679.2|11679.9|11677.9|11681.4|11679.4|11675.4|11673.4|181
1603428000000|2020-10-23 04:40:00|11679.8|11677.8|11673.3|11671.3|11680.5|11678.5|11668.2|11666.2|322
1603428300000|2020-10-23 04:45:00|11673.4|11671.4|11674.5|11672.5|11674.5|11672.5|11671.2|11669.2|182
1603428600000|2020-10-23 04:50:00|11674.4|11672.4|11677.5|11675.5|11678.7|11676.7|11674.2|11672.2|136
1603428900000|2020-10-23 04:55:00|11677.7|11675.7|11681.2|11679.2|11682.2|11680.2|11676.2|11674.2|370
1603429200000|2020-10-23 05:00:00|11681|11679|11676.9|11674.9|11684.9|11682.9|11676.8|11674.8|367
1603429500000|2020-10-23 05:05:00|11677|11675|11677.2|11675.2|11680.4|11678.4|11675.4|11673.4|215
1603429800000|2020-10-23 05:10:00|11676.2|11674.2|11678.9|11676.9|11680.3|11678.3|11674.2|11672.2|421
1603430100000|2020-10-23 05:15:00|11678.5|11676.5|11671.7|11669.7|11679.7|11677.7|11671.5|11669.5|209
1603430400000|2020-10-23 05:20:00|11671.3|11669.3|11669.7|11667.7|11674.7|11672.7|11666.9|11664.9|367
1603430700000|2020-10-23 05:25:00|11669.5|11667.5|11670.8|11668.8|11671.3|11669.3|11665.5|11663.5|407
1603431000000|2020-10-23 05:30:00|11670.7|11668.7|11668.4|11666.4|11671|11669|11667.9|11665.9|158
1603431300000|2020-10-23 05:35:00|11667.3|11665.3|11669.9|11667.9|11670.8|11668.8|11667.3|11665.3|163
1603431600000|2020-10-23 05:40:00|11669.4|11667.4|11673.8|11671.8|11675.3|11673.3|11668.2|11666.2|252
1603431900000|2020-10-23 05:45:00|11673.9|11671.9|11667.2|11665.2|11673.9|11671.9|11667.2|11665.2|141
1603432200000|2020-10-23 05:50:00|11667|11665|11658.8|11656.8|11668.9|11666.9|11655.7|11653.7|538
1603432500000|2020-10-23 05:55:00|11658.5|11656.5|11656.4|11654.4|11660.5|11658.5|11653|11651|379
1603432800000|2020-10-23 06:00:00|11656.5|11654.5|11657.2|11655.2|11660.2|11658.2|11653.5|11651.5|339
1603433100000|2020-10-23 06:05:00|11656.2|11654.2|11647.2|11645.2|11657.3|11655.3|11644.3|11642.3|602
1603433400000|2020-10-23 06:10:00|11647|11645|11642.3|11640.3|11650|11648|11639.2|11637.2|982
1603433700000|2020-10-23 06:15:00|11642.2|11640.2|11636|11634|11643.2|11641.2|11615.8|11613.8|1672
1603434000000|2020-10-23 06:20:00|11636.2|11634.2|11642.2|11640.2|11644.2|11642.2|11635.9|11633.9|560
1603434300000|2020-10-23 06:25:00|11641.4|11639.4|11644.8|11642.8|11646|11644|11639.8|11637.8|334
1603434600000|2020-10-23 06:30:00|11644.9|11642.9|11643.5|11641.5|11646|11644|11638.2|11636.2|349
1603434900000|2020-10-23 06:35:00|11643.3|11641.3|11642.5|11640.5|11649.4|11647.4|11641.5|11639.5|467
1603435200000|2020-10-23 06:40:00|11642.7|11640.7|11643.5|11641.5|11645.2|11643.2|11635.2|11633.2|403
1603435500000|2020-10-23 06:45:00|11643.4|11641.4|11640.4|11638.4|11647.2|11645.2|11640.4|11638.4|244
1603435800000|2020-10-23 06:50:00|11640.2|11638.2|11641.4|11639.4|11643.4|11641.4|11640.2|11638.2|133
1603436100000|2020-10-23 06:55:00|11640.7|11638.7|11638.7|11636.7|11641.3|11639.3|11637.4|11635.4|222
1603436400000|2020-10-23 07:00:00|11638.5|11636.5|11640.5|11638.5|11647.2|11645.2|11632.7|11630.7|915
1603436700000|2020-10-23 07:05:00|11640.8|11638.8|11643.5|11641.5|11646.9|11644.9|11640.3|11638.3|613
1603437000000|2020-10-23 07:10:00|11643.7|11641.7|11643|11641|11651.3|11649.3|11642.9|11640.9|427
1603437300000|2020-10-23 07:15:00|11642|11640|11645.9|11643.9|11649.3|11647.3|11639.7|11637.7|377
1603437600000|2020-10-23 07:20:00|11646|11644|11644.8|11642.8|11651.8|11649.8|11642.2|11640.2|512
1603437900000|2020-10-23 07:25:00|11644.9|11642.9|11645.2|11643.2|11647.8|11645.8|11643.3|11641.3|391
1603438200000|2020-10-23 07:30:00|11645.3|11643.3|11675|11673|11684.9|11682.9|11645.3|11643.3|2427
1603438500000|2020-10-23 07:35:00|11675.2|11673.2|11678.7|11676.7|11686|11684|11674.8|11672.8|703
1603438800000|2020-10-23 07:40:00|11678.8|11676.8|11676.4|11674.4|11682.2|11680.2|11675|11673|341
1603439100000|2020-10-23 07:45:00|11676.3|11674.3|11678.4|11676.4|11683.2|11681.2|11676|11674|383
1603439400000|2020-10-23 07:50:00|11678.8|11676.8|11680.7|11678.7|11688.2|11686.2|11676.9|11674.9|572
1603439700000|2020-10-23 07:55:00|11680.8|11678.8|11681.8|11679.8|11687.4|11685.4|11678.8|11676.8|490
1603440000000|2020-10-23 08:00:00|11681.7|11679.7|11685.3|11683.3|11686.9|11684.9|11675.8|11673.8|693
1603440300000|2020-10-23 08:05:00|11685.4|11683.4|11679|11677|11695.2|11693.2|11679|11677|869
1603440600000|2020-10-23 08:10:00|11678.3|11676.3|11687|11685|11690.7|11688.7|11677.9|11675.9|681
1603440900000|2020-10-23 08:15:00|11686.7|11684.7|11684.3|11682.3|11689.8|11687.8|11684.3|11682.3|357
1603441200000|2020-10-23 08:20:00|11684.4|11682.4|11684.3|11682.3|11692.4|11690.4|11682.8|11680.8|469
1603441500000|2020-10-23 08:25:00|11684.2|11682.2|11682.8|11680.8|11688.3|11686.3|11681.5|11679.5|352
1603441800000|2020-10-23 08:30:00|11682.7|11680.7|11680.2|11678.2|11686.5|11684.5|11679.3|11677.3|427
1603442100000|2020-10-23 08:35:00|11680.3|11678.3|11675|11673|11681.3|11679.3|11672.3|11670.3|443
1603442400000|2020-10-23 08:40:00|11674.7|11672.7|11678.9|11676.9|11682.2|11680.2|11674.5|11672.5|232
1603442700000|2020-10-23 08:45:00|11679|11677|11678.9|11676.9|11681.9|11679.9|11674.7|11672.7|234
1603443000000|2020-10-23 08:50:00|11678.7|11676.7|11676.4|11674.4|11680.2|11678.2|11670.5|11668.5|296
1603443300000|2020-10-23 08:55:00|11676.3|11674.3|11663|11661|11677|11675|11661.2|11659.2|678
1603443600000|2020-10-23 09:00:00|11663.3|11661.3|11660.8|11658.8|11666.7|11664.7|11656|11654|501
1603443900000|2020-10-23 09:05:00|11661.8|11659.8|11667.3|11665.3|11667.3|11665.3|11659.9|11657.9|283
1603444200000|2020-10-23 09:10:00|11667|11665|11672.3|11670.3|11672.8|11670.8|11666.3|11664.3|456
1603444500000|2020-10-23 09:15:00|11672.4|11670.4|11680.8|11678.8|11681.5|11679.5|11669.4|11667.4|525
1603444800000|2020-10-23 09:20:00|11680.7|11678.7|11678.2|11676.2|11680.9|11678.9|11676.9|11674.9|236
1603445100000|2020-10-23 09:25:00|11678.4|11676.4|11675.5|11673.5|11681.4|11679.4|11674.8|11672.8|288
1603445400000|2020-10-23 09:30:00|11675.3|11673.3|11680|11678|11683.4|11681.4|11675|11673|319
1603445700000|2020-10-23 09:35:00|11680.8|11678.8|11679|11677|11682|11680|11677.8|11675.8|120
1603446000000|2020-10-23 09:40:00|11678.8|11676.8|11669|11667|11679.3|11677.3|11668.2|11666.2|306
1603446300000|2020-10-23 09:45:00|11669.2|11667.2|11670.9|11668.9|11671.4|11669.4|11666.7|11664.7|232
1603446600000|2020-10-23 09:50:00|11670.8|11668.8|11672.9|11670.9|11673.3|11671.3|11670.4|11668.4|193
1603446900000|2020-10-23 09:55:00|11673.2|11671.2|11667.8|11665.8|11673.4|11671.4|11667.2|11665.2|265
1603447200000|2020-10-23 10:00:00|11668|11666|11663.4|11661.4|11672.9|11670.9|11663|11661|388
1603447500000|2020-10-23 10:05:00|11663.5|11661.5|11671.7|11669.7|11672|11670|11658|11656|472
1603447800000|2020-10-23 10:10:00|11671.3|11669.3|11666|11664|11674.2|11672.2|11664.4|11662.4|369
1603448100000|2020-10-23 10:15:00|11665.9|11663.9|11661.7|11659.7|11665.9|11663.9|11658.9|11656.9|291
1603448400000|2020-10-23 10:20:00|11661.4|11659.4|11657.2|11655.2|11665.8|11663.8|11652.9|11650.9|520
1603448700000|2020-10-23 10:25:00|11656.7|11654.7|11647.9|11645.9|11658.7|11656.7|11647.9|11645.9|503
1603449000000|2020-10-23 10:30:00|11647.8|11645.8|11659.8|11657.8|11660.4|11658.4|11647.3|11645.3|518
1603449300000|2020-10-23 10:35:00|11659.7|11657.7|11669.2|11667.2|11669.3|11667.3|11658.8|11656.8|401
1603449600000|2020-10-23 10:40:00|11669.3|11667.3|11678.3|11676.3|11681.7|11679.7|11666.9|11664.9|699
1603449900000|2020-10-23 10:45:00|11678.2|11676.2|11680.2|11678.2|11686|11684|11677.5|11675.5|484
1603450200000|2020-10-23 10:50:00|11679.7|11677.7|11676.9|11674.9|11680.7|11678.7|11675.3|11673.3|247
1603450500000|2020-10-23 10:55:00|11677|11675|11675.2|11673.2|11679.8|11677.8|11674.9|11672.9|428
1603450800000|2020-10-23 11:00:00|11675.3|11673.3|11672.8|11670.8|11680.8|11678.8|11668.4|11666.4|682
1603451100000|2020-10-23 11:05:00|11672.9|11670.9|11683.2|11681.2|11686.9|11684.9|11672.8|11670.8|663
1603451400000|2020-10-23 11:10:00|11682.9|11680.9|11686|11684|11686.7|11684.7|11680.7|11678.7|270
1603451700000|2020-10-23 11:15:00|11686.4|11684.4|11682.5|11680.5|11687.2|11685.2|11679.8|11677.8|358
1603452000000|2020-10-23 11:20:00|11682.9|11680.9|11675.9|11673.9|11683.7|11681.7|11675|11673|455
1603452300000|2020-10-23 11:25:00|11675.8|11673.8|11679|11677|11682.4|11680.4|11674.4|11672.4|258
1603452600000|2020-10-23 11:30:00|11679.4|11677.4|11682.4|11680.4|11687.4|11685.4|11678.7|11676.7|392
1603452900000|2020-10-23 11:35:00|11683|11681|11686.8|11684.8|11687.3|11685.3|11681|11679|412
1603453200000|2020-10-23 11:40:00|11686.9|11684.9|11690|11688|11694.8|11692.8|11684.4|11682.4|838
1603453500000|2020-10-23 11:45:00|11689.8|11687.8|11680.5|11678.5|11691.2|11689.2|11680.2|11678.2|624
1603453800000|2020-10-23 11:50:00|11680.4|11678.4|11685.4|11683.4|11686.8|11684.8|11678|11676|476
1603454100000|2020-10-23 11:55:00|11685.9|11683.9|11684.7|11682.7|11690.2|11688.2|11683.5|11681.5|269
1603454400000|2020-10-23 12:00:00|11684.9|11682.9|11685|11683|11686.2|11684.2|11678.4|11676.4|546
1603454700000|2020-10-23 12:05:00|11684.9|11682.9|11686.4|11684.4|11687.5|11685.5|11682.2|11680.2|209
1603455000000|2020-10-23 12:10:00|11685.2|11683.2|11689.5|11687.5|11693.3|11691.3|11682.9|11680.9|430
1603455300000|2020-10-23 12:15:00|11690.3|11688.3|11702.8|11700.8|11704.9|11702.9|11688.5|11686.5|1406
1603455600000|2020-10-23 12:20:00|11702.9|11700.9|11697.2|11695.2|11704.4|11702.4|11694.7|11692.7|755
1603455900000|2020-10-23 12:25:00|11697.3|11695.3|11699.5|11697.5|11702|11700|11696.8|11694.8|648
1603456200000|2020-10-23 12:30:00|11699.8|11697.8|11701.3|11699.3|11704.7|11702.7|11698.2|11696.2|602
1603456500000|2020-10-23 12:35:00|11701.4|11699.4|11696.9|11694.9|11701.4|11699.4|11696.4|11694.4|1470
1603456800000|2020-10-23 12:40:00|11696.8|11694.8|11695.4|11693.4|11699|11697|11693.2|11691.2|781
1603457100000|2020-10-23 12:45:00|11695.8|11693.8|11697.4|11695.4|11698.8|11696.8|11695|11693|1284
1603457400000|2020-10-23 12:50:00|11696.5|11694.5|11695.2|11693.2|11697.3|11695.3|11692|11690|1639
1603457700000|2020-10-23 12:55:00|11695|11693|11696.9|11694.9|11698.5|11696.5|11693.4|11691.4|369
1603458000000|2020-10-23 13:00:00|11696.8|11694.8|11691.3|11689.3|11698|11696|11686.2|11684.2|2452
1603458300000|2020-10-23 13:05:00|11690.8|11688.8|11686.8|11684.8|11690.8|11688.8|11684.4|11682.4|1211
1603458600000|2020-10-23 13:10:00|11686.9|11684.9|11687.8|11685.8|11689|11687|11686|11684|538
1603458900000|2020-10-23 13:15:00|11687.9|11685.9|11690.5|11688.5|11692|11690|11686.8|11684.8|1691
1603459200000|2020-10-23 13:20:00|11690.3|11688.3|11693.8|11691.8|11696|11694|11689.9|11687.9|1667
1603459500000|2020-10-23 13:25:00|11693.5|11691.5|11691.5|11689.5|11695.8|11693.8|11688.3|11686.3|1183
1603459800000|2020-10-23 13:30:00|11691.3|11689.3|11641|11640|11691.3|11689.8|11641|11640|13310
1603460100000|2020-10-23 13:35:00|11640.5|11639.5|11639.5|11638.5|11641.3|11640.3|11625.3|11624.3|12600
1603460400000|2020-10-23 13:40:00|11640.9|11639.9|11626.8|11625.8|11642|11641|11610.7|11609.7|9652
1603460700000|2020-10-23 13:45:00|11627|11626|11616.5|11615.5|11638.5|11637.5|11611|11610|10024
1603461000000|2020-10-23 13:50:00|11616.7|11615.7|11627.8|11626.8|11632.8|11631.8|11603.8|11602.8|9583
1603461300000|2020-10-23 13:55:00|11627.5|11626.5|11627.3|11626.3|11641.3|11640.3|11619|11618|8510
1603461600000|2020-10-23 14:00:00|11627|11626|11590.8|11589.8|11627.3|11626.3|11585|11584|11452
1603461900000|2020-10-23 14:05:00|11591|11590|11604|11603|11609|11608|11582.7|11581.7|7652
1603462200000|2020-10-23 14:10:00|11605.9|11604.9|11623.4|11622.4|11626.1|11625.1|11590.6|11589.6|8118
1603462500000|2020-10-23 14:15:00|11623.9|11622.9|11632.6|11631.6|11638.4|11637.4|11615.4|11614.4|5930
1603462800000|2020-10-23 14:20:00|11633.5|11632.5|11608.6|11607.6|11636.6|11635.6|11601.4|11600.4|6985
1603463100000|2020-10-23 14:25:00|11608.7|11607.7|11623.5|11622.5|11632.1|11631.1|11608.7|11607.7|5076
1603463400000|2020-10-23 14:30:00|11623.6|11622.6|11634.6|11633.6|11642.7|11641.7|11616.1|11615.1|5227
1603463700000|2020-10-23 14:35:00|11634.4|11633.4|11617.1|11616.1|11639.1|11638.1|11609.6|11608.6|5733
1603464000000|2020-10-23 14:40:00|11616.9|11615.9|11610|11609|11632.1|11631.1|11595.9|11594.9|6317
1603464300000|2020-10-23 14:45:00|11609.9|11608.9|11610|11609|11619.6|11618.6|11598.6|11597.6|7792
1603464600000|2020-10-23 14:50:00|11610.6|11609.6|11595.4|11594.4|11614.4|11613.4|11593.9|11592.9|6741
1603464900000|2020-10-23 14:55:00|11595.6|11594.6|11617.6|11616.6|11621.9|11620.9|11586.7|11585.7|6231
1603465200000|2020-10-23 15:00:00|11617|11616|11628.6|11627.6|11635|11634|11607.4|11606.4|5829
1603465500000|2020-10-23 15:05:00|11629.1|11628.1|11638.9|11637.9|11640.6|11639.6|11623.4|11622.4|4798
1603465800000|2020-10-23 15:10:00|11639|11638|11646.6|11645.6|11652.7|11651.7|11625.4|11624.4|6597
1603466100000|2020-10-23 15:15:00|11646.7|11645.7|11632.7|11631.7|11649.6|11648.6|11627.9|11626.9|4897
1603466400000|2020-10-23 15:20:00|11632.9|11631.9|11597.9|11596.9|11638.6|11637.6|11594.2|11593.2|8204
1603466700000|2020-10-23 15:25:00|11598.1|11597.1|11609.4|11608.4|11610.4|11609.4|11591|11590|6930
1603467000000|2020-10-23 15:30:00|11609.1|11608.1|11602.6|11601.6|11617.1|11616.1|11594.6|11593.6|4814
1603467300000|2020-10-23 15:35:00|11602.4|11601.4|11587.9|11586.9|11605.9|11604.9|11578.4|11577.4|6927
1603467600000|2020-10-23 15:40:00|11588.1|11587.1|11593.6|11592.6|11607.9|11606.9|11579.6|11578.6|5904
1603467900000|2020-10-23 15:45:00|11593.7|11592.7|11571.1|11570.1|11601.4|11600.4|11566.1|11565.1|6814
1603468200000|2020-10-23 15:50:00|11571.4|11570.4|11578.9|11577.9|11583.9|11582.9|11567.4|11566.4|4471
1603468500000|2020-10-23 15:55:00|11578.4|11577.4|11599|11598|11599|11598|11578.1|11577.1|8990
1603468800000|2020-10-23 16:00:00|11598.6|11597.6|11605.9|11604.9|11608.6|11607.6|11584.9|11583.9|6357
1603469100000|2020-10-23 16:05:00|11605.6|11604.6|11611|11610|11614.1|11613.1|11601.6|11600.6|5245
1603469400000|2020-10-23 16:10:00|11610.9|11609.9|11610.4|11609.4|11618.6|11617.6|11606.1|11605.1|10038
1603469700000|2020-10-23 16:15:00|11610.9|11609.9|11604.4|11603.4|11622.9|11621.9|11577.6|11576.6|10352
1603470000000|2020-10-23 16:20:00|11604.9|11603.9|11586.2|11585.2|11607.9|11606.9|11579.9|11578.9|9044
1603470300000|2020-10-23 16:25:00|11586.1|11585.1|11598.1|11597.1|11599.9|11598.9|11581.9|11580.9|4419
1603470600000|2020-10-23 16:30:00|11598.6|11597.6|11605.1|11604.1|11612.1|11611.1|11590.4|11589.4|4450
1603470900000|2020-10-23 16:35:00|11604.9|11603.9|11615.4|11614.4|11620|11619|11603.4|11602.4|3284
1603471200000|2020-10-23 16:40:00|11613.4|11612.4|11623.9|11622.9|11625.2|11624.2|11607.7|11606.7|3445
1603471500000|2020-10-23 16:45:00|11623.8|11622.8|11619.2|11618.2|11625.9|11624.9|11611.4|11610.4|3001
1603471800000|2020-10-23 16:50:00|11618.9|11617.9|11619.8|11618.8|11628.7|11627.7|11613.6|11612.6|4344
1603472100000|2020-10-23 16:55:00|11620.2|11619.2|11606.7|11605.7|11626.2|11625.2|11595.9|11594.9|5206
1603472400000|2020-10-23 17:00:00|11607.2|11606.2|11629.7|11628.7|11631.4|11630.4|11603.9|11602.9|5597
1603472700000|2020-10-23 17:05:00|11629.9|11628.9|11636.2|11635.2|11638.1|11637.1|11628.1|11627.1|3051
1603473000000|2020-10-23 17:10:00|11636.4|11635.4|11629.4|11628.4|11637.8|11636.8|11626.4|11625.4|2742
1603473300000|2020-10-23 17:15:00|11629.7|11628.7|11629.2|11628.2|11642.7|11641.7|11621.9|11620.9|4206
1603473600000|2020-10-23 17:20:00|11629.1|11628.1|11642.7|11641.7|11646.7|11645.7|11625.1|11624.1|4312
1603473900000|2020-10-23 17:25:00|11643.3|11642.3|11638.9|11637.9|11644.7|11643.7|11635.2|11634.2|2548
1603474200000|2020-10-23 17:30:00|11637.7|11636.7|11636.2|11635.2|11646.8|11645.8|11630.4|11629.4|2831
1603474500000|2020-10-23 17:35:00|11636.4|11635.4|11634.8|11633.8|11638.7|11637.7|11627.3|11626.3|2238
1603474800000|2020-10-23 17:40:00|11634.9|11633.9|11630.4|11629.4|11638.2|11637.2|11628.9|11627.9|3845
1603475100000|2020-10-23 17:45:00|11630.7|11629.7|11636.9|11635.9|11638.2|11637.2|11624.3|11623.3|2878
1603475400000|2020-10-23 17:50:00|11637.1|11636.1|11637.9|11636.9|11643.8|11642.8|11635.2|11634.2|4174
1603475700000|2020-10-23 17:55:00|11636.9|11635.9|11636.9|11635.9|11645.7|11644.7|11633.6|11632.6|1784
1603476000000|2020-10-23 18:00:00|11636.4|11635.4|11648.8|11647.8|11648.9|11647.9|11632.9|11631.9|4765
1603476300000|2020-10-23 18:05:00|11648.7|11647.7|11650.9|11649.9|11653.7|11652.7|11647.4|11646.4|3211
1603476600000|2020-10-23 18:10:00|11650.4|11649.4|11647.4|11646.4|11652.6|11651.6|11640.4|11639.4|2123
1603476900000|2020-10-23 18:15:00|11647.2|11646.2|11651.9|11650.9|11657.1|11656.1|11645.7|11644.7|3034
1603477200000|2020-10-23 18:20:00|11652.1|11651.1|11651.1|11650.1|11652.7|11651.7|11645.7|11644.7|3035
1603477500000|2020-10-23 18:25:00|11651.2|11650.2|11656.7|11655.7|11658.7|11657.7|11647.6|11646.6|2931
1603477800000|2020-10-23 18:30:00|11656.8|11655.8|11656.2|11655.2|11660.4|11659.4|11653.4|11652.4|2412
1603478100000|2020-10-23 18:35:00|11656.3|11655.3|11650.9|11649.9|11657.2|11656.2|11646.2|11645.2|2694
1603478400000|2020-10-23 18:40:00|11651.1|11650.1|11644.4|11643.4|11653.3|11652.3|11642.8|11641.8|2470
1603478700000|2020-10-23 18:45:00|11644.6|11643.6|11652.6|11651.6|11652.6|11651.6|11641.6|11640.6|3142
1603479000000|2020-10-23 18:50:00|11652.3|11651.3|11640.9|11639.9|11656.2|11655.2|11639.7|11638.7|2464
1603479300000|2020-10-23 18:55:00|11641.2|11640.2|11634.9|11633.9|11644.1|11643.1|11630.8|11629.8|3051
1603479600000|2020-10-23 19:00:00|11634.7|11633.7|11638.4|11637.4|11641.9|11640.9|11633.1|11632.1|2780
1603479900000|2020-10-23 19:05:00|11638.6|11637.6|11647.7|11646.7|11649.2|11648.2|11636.3|11635.3|1936
1603480200000|2020-10-23 19:10:00|11647.4|11646.4|11658.8|11657.8|11661.6|11660.6|11644.2|11643.2|3700
1603480500000|2020-10-23 19:15:00|11658.9|11657.9|11658.9|11657.9|11661.2|11660.2|11654.4|11653.4|1460
1603480800000|2020-10-23 19:20:00|11659.5|11658.5|11658|11657|11663.4|11662.4|11653.2|11652.2|2698
1603481100000|2020-10-23 19:25:00|11657.7|11656.7|11656.5|11655.5|11658.9|11657.9|11653|11652|1672
1603481400000|2020-10-23 19:30:00|11656.2|11655.2|11650|11649|11657.9|11656.9|11645|11644|2758
1603481700000|2020-10-23 19:35:00|11649.7|11648.7|11655.1|11654.1|11658|11657|11645.7|11644.7|1962
1603482000000|2020-10-23 19:40:00|11655.2|11654.2|11672|11671|11673.1|11672.1|11654.1|11653.1|4024
1603482300000|2020-10-23 19:45:00|11671.9|11670.9|11676.4|11675.4|11681|11680|11667.5|11666.5|4130
1603482600000|2020-10-23 19:50:00|11677|11676|11684.9|11683.9|11684.9|11683.9|11671|11670|5519
1603482900000|2020-10-23 19:55:00|11683.5|11682.5|11693.2|11692.2|11693.4|11692.4|11680.7|11679.7|8360
1603483200000|2020-10-23 20:00:00|11693.7|11691.7|11675.9|11673.9|11693.7|11691.7|11673.6|11671.6|5155
1603483500000|2020-10-23 20:05:00|11675.2|11673.2|11681.2|11679.2|11683.1|11681.1|11674.9|11672.9|1336
1603483800000|2020-10-23 20:10:00|11681.1|11679.1|11677.5|11672.5|11685.4|11683.4|11675.4|11672.5|1582
1603484100000|2020-10-23 20:15:00|11677.6|11672.6|11679.5|11674.5|11682.5|11677.5|11675.9|11670.9|2
1603484400000|2020-10-23 20:20:00|11679.6|11674.6|11679.4|11674.4|11680.7|11675.7|11678.7|11673.7|0
1603484700000|2020-10-23 20:25:00|11679.5|11674.5|11680.9|11675.9|11681|11676|11679.1|11674.1|0
1603485000000|2020-10-23 20:30:00|11676.1|11674.1|11684.6|11682.6|11685.4|11683.4|11676.1|11674.1|350
1603485300000|2020-10-23 20:35:00|11684.9|11682.9|11687.9|11685.9|11689.9|11687.9|11684.6|11682.6|383
1603485600000|2020-10-23 20:40:00|11689.1|11687.1|11682.4|11680.4|11689.4|11687.4|11681.9|11679.9|233
1603485900000|2020-10-23 20:45:00|11681.9|11679.9|11681.1|11679.1|11683.1|11681.1|11675.9|11673.9|256
1603486200000|2020-10-23 20:50:00|11680.9|11678.9|11685.4|11683.4|11688.1|11686.1|11679.9|11677.9|231
1603486500000|2020-10-23 20:55:00|11685.1|11683.1|11684.3|11679.3|11685.9|11683.9|11682.9|11679.3|187
1603486800000|2020-10-23 21:00:00|11684.2|11679.2|11684.2|11679.2|11684.2|11679.2|11684.2|11679.2|0
1603663200000|2020-10-25 22:00:00|11648.1|11646.1|11648.9|11646.9|11652.7|11650.7|11642.9|11640.9|1750
1603663500000|2020-10-25 22:05:00|11648.7|11646.7|11615.9|11613.9|11649.2|11647.2|11609.6|11607.6|1528
1603663800000|2020-10-25 22:10:00|11616|11614|11617.9|11615.9|11625.6|11623.6|11612.2|11610.2|642
1603664100000|2020-10-25 22:15:00|11618|11616|11607.4|11605.4|11618.4|11616.4|11599|11597|946
1603664400000|2020-10-25 22:20:00|11606.5|11604.5|11601.2|11599.2|11607|11605|11587.1|11585.1|1206
1603664700000|2020-10-25 22:25:00|11601.5|11599.5|11619.4|11617.4|11620.7|11618.7|11597.1|11595.1|881
1603665000000|2020-10-25 22:30:00|11619.5|11617.5|11630|11628|11630.5|11628.5|11619.2|11617.2|670
1603665300000|2020-10-25 22:35:00|11629.7|11627.7|11625|11623|11630.7|11628.7|11620.9|11618.9|310
1603665600000|2020-10-25 22:40:00|11624.7|11622.7|11613|11611|11625.4|11623.4|11610.2|11608.2|390
1603665900000|2020-10-25 22:45:00|11613.1|11611.1|11618.5|11616.5|11624.6|11622.6|11613.1|11611.1|241
1603666200000|2020-10-25 22:50:00|11618.9|11616.9|11614.9|11612.9|11620.7|11618.7|11614.9|11612.9|273
1603666500000|2020-10-25 22:55:00|11614.6|11612.6|11612.9|11610.9|11616.2|11614.2|11607|11605|494
1603666800000|2020-10-25 23:00:00|11612.7|11610.7|11625|11623|11627|11625|11612.1|11610.1|526
1603667100000|2020-10-25 23:05:00|11624.9|11622.9|11626.9|11624.9|11628.9|11626.9|11622.1|11620.1|207
1603667400000|2020-10-25 23:10:00|11626.4|11624.4|11631.4|11629.4|11635.9|11633.9|11624.4|11622.4|432
1603667700000|2020-10-25 23:15:00|11631.9|11629.9|11632|11630|11634.5|11632.5|11628.7|11626.7|163
1603668000000|2020-10-25 23:20:00|11632.1|11630.1|11635.1|11633.1|11640.2|11638.2|11631.9|11629.9|401
1603668300000|2020-10-25 23:25:00|11635|11633|11635.5|11633.5|11637.1|11635.1|11632.6|11630.6|169
1603668600000|2020-10-25 23:30:00|11636|11634|11634.2|11632.2|11637.7|11635.7|11630.6|11628.6|330
1603668900000|2020-10-25 23:35:00|11635.4|11633.4|11636.5|11634.5|11637.5|11635.5|11631|11629|160
1603669200000|2020-10-25 23:40:00|11636.1|11634.1|11638|11636|11638.4|11636.4|11634|11632|191
1603669500000|2020-10-25 23:45:00|11637.9|11635.9|11642.2|11640.2|11646.5|11644.5|11637.9|11635.9|524
1603669800000|2020-10-25 23:50:00|11642.4|11640.4|11642.4|11640.4|11648|11646|11642.4|11640.4|384
1603670100000|2020-10-25 23:55:00|11642.6|11640.6|11640.5|11638.5|11645|11643|11633.1|11631.1|1015
1603670400000|2020-10-26 00:00:00|11641|11639|11645|11643|11647.9|11645.9|11635.4|11633.4|424
1603670700000|2020-10-26 00:05:00|11644.7|11642.7|11647.2|11645.2|11649.6|11647.6|11644.6|11642.6|541
1603671000000|2020-10-26 00:10:00|11648.2|11646.2|11646.7|11644.7|11648.2|11646.2|11643.4|11641.4|184
1603671300000|2020-10-26 00:15:00|11647.2|11645.2|11642.5|11640.5|11652.4|11650.4|11640.6|11638.6|654
1603671600000|2020-10-26 00:20:00|11642.4|11640.4|11642.2|11640.2|11644.6|11642.6|11631.6|11629.6|732
1603671900000|2020-10-26 00:25:00|11642.4|11640.4|11637.2|11635.2|11642.5|11640.5|11635.9|11633.9|223
1603672200000|2020-10-26 00:30:00|11637.1|11635.1|11639.7|11637.7|11640.4|11638.4|11637.1|11635.1|120
1603672500000|2020-10-26 00:35:00|11639.4|11637.4|11641.1|11639.1|11641.7|11639.7|11635.9|11633.9|255
1603672800000|2020-10-26 00:40:00|11640.9|11638.9|11641|11639|11643.7|11641.7|11636.1|11634.1|577
1603673100000|2020-10-26 00:45:00|11640.7|11638.7|11642.4|11640.4|11644.4|11642.4|11638.2|11636.2|1472
1603673400000|2020-10-26 00:50:00|11642.2|11640.2|11644.4|11642.4|11647.5|11645.5|11638.6|11636.6|589
1603673700000|2020-10-26 00:55:00|11644.2|11642.2|11640|11638|11646.5|11644.5|11636.4|11634.4|633
1603674000000|2020-10-26 01:00:00|11640.1|11638.1|11644|11642|11646.6|11644.6|11637.2|11635.2|1112
1603674300000|2020-10-26 01:05:00|11643.9|11641.9|11645.2|11643.2|11647.6|11645.6|11640.2|11638.2|928
1603674600000|2020-10-26 01:10:00|11645.1|11643.1|11648.5|11646.5|11650.2|11648.2|11645|11643|372
1603674900000|2020-10-26 01:15:00|11648.7|11646.7|11644.1|11642.1|11648.9|11646.9|11643.7|11641.7|452
1603675200000|2020-10-26 01:20:00|11644|11642|11641.2|11639.2|11645|11643|11638.4|11636.4|592
1603675500000|2020-10-26 01:25:00|11641.1|11639.1|11640.2|11638.2|11644.1|11642.1|11639|11637|182
1603675800000|2020-10-26 01:30:00|11640|11638|11624.9|11622.9|11640|11638|11619.5|11617.5|1397
1603676100000|2020-10-26 01:35:00|11624.6|11622.6|11623.5|11621.5|11627.7|11625.7|11619.1|11617.1|774
1603676400000|2020-10-26 01:40:00|11622.2|11620.2|11621.5|11619.5|11627.5|11625.5|11620.4|11618.4|354
1603676700000|2020-10-26 01:45:00|11621.4|11619.4|11625.7|11623.7|11630|11628|11620.2|11618.2|469
1603677000000|2020-10-26 01:50:00|11625.9|11623.9|11627.4|11625.4|11628.1|11626.1|11624|11622|205
1603677300000|2020-10-26 01:55:00|11627.5|11625.5|11629.2|11627.2|11634.2|11632.2|11627.5|11625.5|485
1603677600000|2020-10-26 02:00:00|11629.5|11627.5|11632.1|11630.1|11632.5|11630.5|11626.6|11624.6|287
1603677900000|2020-10-26 02:05:00|11631.7|11629.7|11632.4|11630.4|11633|11631|11630.5|11628.5|201
1603678200000|2020-10-26 02:10:00|11632.2|11630.2|11627.4|11625.4|11634.4|11632.4|11626.5|11624.5|288
1603678500000|2020-10-26 02:15:00|11627|11625|11633.2|11631.2|11634.2|11632.2|11625.2|11623.2|388
1603678800000|2020-10-26 02:20:00|11633.1|11631.1|11636.6|11634.6|11637.7|11635.7|11632.2|11630.2|378
1603679100000|2020-10-26 02:25:00|11636.5|11634.5|11634.5|11632.5|11637|11635|11633.7|11631.7|189
1603679400000|2020-10-26 02:30:00|11634.4|11632.4|11637.4|11635.4|11639.2|11637.2|11634|11632|191
1603679700000|2020-10-26 02:35:00|11637.5|11635.5|11635.5|11633.5|11641.4|11639.4|11635.5|11633.5|269
1603680000000|2020-10-26 02:40:00|11635.6|11633.6|11634.9|11632.9|11637.7|11635.7|11634.4|11632.4|180
1603680300000|2020-10-26 02:45:00|11634.7|11632.7|11634.5|11632.5|11635.7|11633.7|11632.7|11630.7|159
1603680600000|2020-10-26 02:50:00|11634.2|11632.2|11633.6|11631.6|11635.2|11633.2|11629.6|11627.6|295
1603680900000|2020-10-26 02:55:00|11633.7|11631.7|11630.9|11628.9|11634.7|11632.7|11627.5|11625.5|253
1603681200000|2020-10-26 03:00:00|11631|11629|11633.7|11631.7|11634.4|11632.4|11629.5|11627.5|162
1603681500000|2020-10-26 03:05:00|11633.9|11631.9|11636.5|11634.5|11637.6|11635.6|11631|11629|258
1603681800000|2020-10-26 03:10:00|11636.4|11634.4|11635.2|11633.2|11636.5|11634.5|11632.5|11630.5|194
1603682100000|2020-10-26 03:15:00|11635|11633|11632|11630|11642.6|11640.6|11629.7|11627.7|875
1603682400000|2020-10-26 03:20:00|11631.9|11629.9|11627.5|11625.5|11633.2|11631.2|11622.5|11620.5|718
1603682700000|2020-10-26 03:25:00|11627.1|11625.1|11631.5|11629.5|11635.2|11633.2|11626.1|11624.1|585
1603683000000|2020-10-26 03:30:00|11630.9|11628.9|11631.4|11629.4|11634.2|11632.2|11627|11625|773
1603683300000|2020-10-26 03:35:00|11631.2|11629.2|11631.6|11629.6|11632.9|11630.9|11629|11627|310
1603683600000|2020-10-26 03:40:00|11631.5|11629.5|11628.2|11626.2|11632|11630|11628.1|11626.1|483
1603683900000|2020-10-26 03:45:00|11628.1|11626.1|11630.6|11628.6|11632.5|11630.5|11627.5|11625.5|103
1603684200000|2020-10-26 03:50:00|11629.7|11627.7|11631.5|11629.5|11631.7|11629.7|11628.4|11626.4|65
1603684500000|2020-10-26 03:55:00|11631.7|11629.7|11633.6|11631.6|11635.6|11633.6|11630.4|11628.4|182
1603684800000|2020-10-26 04:00:00|11633.4|11631.4|11631.2|11629.2|11634|11632|11630.4|11628.4|79
1603685100000|2020-10-26 04:05:00|11631.1|11629.1|11627.7|11625.7|11634.7|11632.7|11623|11621|374
1603685400000|2020-10-26 04:10:00|11627.4|11625.4|11627|11625|11627.7|11625.7|11622.7|11620.7|221
1603685700000|2020-10-26 04:15:00|11626.9|11624.9|11626.9|11624.9|11628.5|11626.5|11626.1|11624.1|103
1603686000000|2020-10-26 04:20:00|11626.7|11624.7|11627.7|11625.7|11629.4|11627.4|11625.1|11623.1|143
1603686300000|2020-10-26 04:25:00|11627.9|11625.9|11627.6|11625.6|11628.5|11626.5|11625.5|11623.5|105
1603686600000|2020-10-26 04:30:00|11627.7|11625.7|11627|11625|11628.2|11626.2|11624.5|11622.5|126
1603686900000|2020-10-26 04:35:00|11626.9|11624.9|11631.2|11629.2|11631.5|11629.5|11626.5|11624.5|129
1603687200000|2020-10-26 04:40:00|11631.1|11629.1|11628.2|11626.2|11631.5|11629.5|11628.2|11626.2|99
1603687500000|2020-10-26 04:45:00|11628.1|11626.1|11630.5|11628.5|11632.2|11630.2|11627.7|11625.7|129
1603687800000|2020-10-26 04:50:00|11630.6|11628.6|11631.2|11629.2|11631.6|11629.6|11627.1|11625.1|145
1603688100000|2020-10-26 04:55:00|11631.4|11629.4|11627.4|11625.4|11632|11630|11621.6|11619.6|451
1603688400000|2020-10-26 05:00:00|11627.5|11625.5|11632.7|11630.7|11634.7|11632.7|11624.6|11622.6|602
1603688700000|2020-10-26 05:05:00|11632.6|11630.6|11632.4|11630.4|11633.7|11631.7|11630.2|11628.2|190
1603689000000|2020-10-26 05:10:00|11632.7|11630.7|11631.7|11629.7|11637.1|11635.1|11631.1|11629.1|507
1603689300000|2020-10-26 05:15:00|11631.6|11629.6|11632.7|11630.7|11635|11633|11631|11629|373
1603689600000|2020-10-26 05:20:00|11632.6|11630.6|11635.1|11633.1|11635.6|11633.6|11630.6|11628.6|198
1603689900000|2020-10-26 05:25:00|11635.2|11633.2|11633.1|11631.1|11636.4|11634.4|11632.6|11630.6|97
1603690200000|2020-10-26 05:30:00|11633.2|11631.2|11628.7|11626.7|11635|11633|11628.1|11626.1|198
1603690500000|2020-10-26 05:35:00|11628.9|11626.9|11628.5|11626.5|11631.2|11629.2|11626.7|11624.7|409
1603690800000|2020-10-26 05:40:00|11628.2|11626.2|11625.5|11623.5|11629|11627|11625|11623|185
1603691100000|2020-10-26 05:45:00|11625.4|11623.4|11624.2|11622.2|11626.6|11624.6|11622.5|11620.5|568
1603691400000|2020-10-26 05:50:00|11624.1|11622.1|11625.7|11623.7|11628.2|11626.2|11623.6|11621.6|283
1603691700000|2020-10-26 05:55:00|11625.6|11623.6|11617|11615|11626|11624|11615.9|11613.9|742
1603692000000|2020-10-26 06:00:00|11618.2|11616.2|11621.4|11619.4|11623.2|11621.2|11618.2|11616.2|517
1603692300000|2020-10-26 06:05:00|11621.5|11619.5|11620.5|11618.5|11624.2|11622.2|11619.6|11617.6|282
1603692600000|2020-10-26 06:10:00|11620.4|11618.4|11622.7|11620.7|11623.9|11621.9|11620.1|11618.1|150
1603692900000|2020-10-26 06:15:00|11622.6|11620.6|11621.9|11619.9|11623.7|11621.7|11619.4|11617.4|127
1603693200000|2020-10-26 06:20:00|11622|11620|11622.2|11620.2|11622.9|11620.9|11619.2|11617.2|86
1603693500000|2020-10-26 06:25:00|11622.1|11620.1|11621.7|11619.7|11622.6|11620.6|11620.7|11618.7|82
1603693800000|2020-10-26 06:30:00|11621.6|11619.6|11623.7|11621.7|11625.2|11623.2|11620.4|11618.4|165
1603694100000|2020-10-26 06:35:00|11624|11622|11617.6|11615.6|11625|11623|11617.2|11615.2|312
1603694400000|2020-10-26 06:40:00|11617.9|11615.9|11620.4|11618.4|11624.4|11622.4|11617.7|11615.7|318
1603694700000|2020-10-26 06:45:00|11621.5|11619.5|11614.2|11612.2|11621.6|11619.6|11601.9|11599.9|999
1603695000000|2020-10-26 06:50:00|11614.5|11612.5|11612.6|11610.6|11614.7|11612.7|11608.6|11606.6|698
1603695300000|2020-10-26 06:55:00|11612.5|11610.5|11613.1|11611.1|11614|11612|11610.7|11608.7|160
1603695600000|2020-10-26 07:00:00|11612.5|11610.5|11610.2|11608.2|11613.6|11611.6|11606.2|11604.2|717
1603695900000|2020-10-26 07:05:00|11610.5|11608.5|11599.4|11597.4|11611.9|11609.9|11588.7|11586.7|1183
1603696200000|2020-10-26 07:10:00|11599|11597|11595.7|11593.7|11599|11597|11594|11592|298
1603696500000|2020-10-26 07:15:00|11595.6|11593.6|11574.4|11572.4|11595.6|11593.6|11572.9|11570.9|1364
1603696800000|2020-10-26 07:20:00|11574.6|11572.6|11565.7|11563.7|11575.9|11573.9|11561.9|11559.9|1334
1603697100000|2020-10-26 07:25:00|11566|11564|11573.7|11571.7|11574.6|11572.6|11557.4|11555.4|1009
1603697400000|2020-10-26 07:30:00|11574|11572|11579.2|11577.2|11581.4|11579.4|11571.1|11569.1|833
1603697700000|2020-10-26 07:35:00|11579.5|11577.5|11582.4|11580.4|11587.6|11585.6|11578.7|11576.7|684
1603698000000|2020-10-26 07:40:00|11582.2|11580.2|11585.1|11583.1|11589.7|11587.7|11579.9|11577.9|598
1603698300000|2020-10-26 07:45:00|11584.1|11582.1|11585.5|11583.5|11586.4|11584.4|11577.9|11575.9|415
1603698600000|2020-10-26 07:50:00|11585.9|11583.9|11585.2|11583.2|11589|11587|11584.1|11582.1|466
1603698900000|2020-10-26 07:55:00|11585.1|11583.1|11573.2|11571.2|11585.2|11583.2|11572.6|11570.6|955
1603699200000|2020-10-26 08:00:00|11571|11569|11575.4|11573.4|11582|11580|11565.5|11563.5|1913
1603699500000|2020-10-26 08:05:00|11575.1|11573.1|11579|11577|11579.1|11577.1|11569.1|11567.1|1578
1603699800000|2020-10-26 08:10:00|11579.1|11577.1|11586.6|11584.6|11587.4|11585.4|11574.5|11572.5|788
1603700100000|2020-10-26 08:15:00|11586.4|11584.4|11588.2|11586.2|11588.4|11586.4|11580|11578|624
1603700400000|2020-10-26 08:20:00|11588.1|11586.1|11578.5|11576.5|11588.4|11586.4|11577.2|11575.2|679
1603700700000|2020-10-26 08:25:00|11578.7|11576.7|11576.7|11574.7|11582.1|11580.1|11573.1|11571.1|985
1603701000000|2020-10-26 08:30:00|11576.6|11574.6|11572.4|11570.4|11578.6|11576.6|11569.9|11567.9|642
1603701300000|2020-10-26 08:35:00|11572.5|11570.5|11575.6|11573.6|11578.1|11576.1|11566.5|11564.5|567
1603701600000|2020-10-26 08:40:00|11575.5|11573.5|11578.1|11576.1|11578.7|11576.7|11569.2|11567.2|498
1603701900000|2020-10-26 08:45:00|11578.5|11576.5|11578.6|11576.6|11584.1|11582.1|11577.4|11575.4|374
1603702200000|2020-10-26 08:50:00|11578.9|11576.9|11578.4|11576.4|11579.7|11577.7|11574.2|11572.2|352
1603702500000|2020-10-26 08:55:00|11578.6|11576.6|11574.9|11572.9|11584.4|11582.4|11573|11571|730
1603702800000|2020-10-26 09:00:00|11574.7|11572.7|11577.1|11575.1|11578.6|11576.6|11570.5|11568.5|466
1603703100000|2020-10-26 09:05:00|11577.2|11575.2|11579.5|11577.5|11582|11580|11574.2|11572.2|617
1603703400000|2020-10-26 09:10:00|11578.6|11576.6|11582.9|11580.9|11583.6|11581.6|11577.7|11575.7|417
1603703700000|2020-10-26 09:15:00|11583|11581|11586.6|11584.6|11588|11586|11581.6|11579.6|472
1603704000000|2020-10-26 09:20:00|11586.9|11584.9|11580.1|11578.1|11587.4|11585.4|11580|11578|321
1603704300000|2020-10-26 09:25:00|11579.9|11577.9|11584.4|11582.4|11585.2|11583.2|11577.2|11575.2|300
1603704600000|2020-10-26 09:30:00|11584.2|11582.2|11581.9|11579.9|11585.5|11583.5|11580.1|11578.1|381
1603704900000|2020-10-26 09:35:00|11581.7|11579.7|11581.5|11579.5|11586.1|11584.1|11578.7|11576.7|306
1603705200000|2020-10-26 09:40:00|11581.6|11579.6|11576.6|11574.6|11584.4|11582.4|11575.1|11573.1|257
1603705500000|2020-10-26 09:45:00|11576.4|11574.4|11574.5|11572.5|11579|11577|11573.1|11571.1|367
1603705800000|2020-10-26 09:50:00|11574.4|11572.4|11574.1|11572.1|11574.5|11572.5|11566.5|11564.5|605
1603706100000|2020-10-26 09:55:00|11574.4|11572.4|11577.1|11575.1|11579.5|11577.5|11573|11571|405
1603706400000|2020-10-26 10:00:00|11577|11575|11570.7|11568.7|11579.5|11577.5|11570.1|11568.1|303
1603706700000|2020-10-26 10:05:00|11571|11569|11574.4|11572.4|11575.2|11573.2|11569.7|11567.7|211
1603707000000|2020-10-26 10:10:00|11573.7|11571.7|11581.6|11579.6|11582.1|11580.1|11570|11568|531
1603707300000|2020-10-26 10:15:00|11581.5|11579.5|11584.2|11582.2|11588.6|11586.6|11579.6|11577.6|826
1603707600000|2020-10-26 10:20:00|11584.1|11582.1|11585.7|11583.7|11588|11586|11583.5|11581.5|301
1603707900000|2020-10-26 10:25:00|11585.9|11583.9|11584.9|11582.9|11587.1|11585.1|11583.9|11581.9|406
1603708200000|2020-10-26 10:30:00|11584.7|11582.7|11586|11584|11591.1|11589.1|11583.7|11581.7|414
1603708500000|2020-10-26 10:35:00|11586.9|11584.9|11585.6|11583.6|11588.7|11586.7|11584.6|11582.6|236
1603708800000|2020-10-26 10:40:00|11585.5|11583.5|11579.4|11577.4|11585.5|11583.5|11579.4|11577.4|512
1603709100000|2020-10-26 10:45:00|11579.2|11577.2|11584.6|11582.6|11585.7|11583.7|11579|11577|357
1603709400000|2020-10-26 10:50:00|11584.5|11582.5|11582.7|11580.7|11588.7|11586.7|11581.6|11579.6|387
1603709700000|2020-10-26 10:55:00|11583|11581|11585.1|11583.1|11585.6|11583.6|11580.6|11578.6|153
1603710000000|2020-10-26 11:00:00|11586.2|11584.2|11600.7|11598.7|11603.2|11601.2|11586.2|11584.2|1136
1603710300000|2020-10-26 11:05:00|11600.9|11598.9|11601.9|11599.9|11606.2|11604.2|11599.5|11597.5|822
1603710600000|2020-10-26 11:10:00|11602|11600|11603.6|11601.6|11605.2|11603.2|11600.5|11598.5|501
1603710900000|2020-10-26 11:15:00|11603.2|11601.2|11600.2|11598.2|11604.7|11602.7|11598.2|11596.2|489
1603711200000|2020-10-26 11:20:00|11600.4|11598.4|11596.5|11594.5|11602.7|11600.7|11594.1|11592.1|525
1603711500000|2020-10-26 11:25:00|11596.4|11594.4|11595.2|11593.2|11596.9|11594.9|11594.5|11592.5|215
1603711800000|2020-10-26 11:30:00|11595.4|11593.4|11596.5|11594.5|11597.4|11595.4|11594.4|11592.4|249
1603712100000|2020-10-26 11:35:00|11596.4|11594.4|11600.6|11598.6|11601.6|11599.6|11595.9|11593.9|248
1603712400000|2020-10-26 11:40:00|11600.7|11598.7|11598|11596|11601.7|11599.7|11595.7|11593.7|307
1603712700000|2020-10-26 11:45:00|11598.1|11596.1|11589.5|11587.5|11600.4|11598.4|11586.2|11584.2|763
1603713000000|2020-10-26 11:50:00|11589.4|11587.4|11583.1|11581.1|11590.2|11588.2|11580.2|11578.2|1061
1603713300000|2020-10-26 11:55:00|11583|11581|11585.4|11583.4|11589.5|11587.5|11578.6|11576.6|661
1603713600000|2020-10-26 12:00:00|11585.7|11583.7|11577.7|11575.7|11589.7|11587.7|11574.9|11572.9|725
1603713900000|2020-10-26 12:05:00|11578|11576|11578.9|11576.9|11584|11582|11576.5|11574.5|596
1603714200000|2020-10-26 12:10:00|11578.5|11576.5|11572.4|11570.4|11578.5|11576.5|11569.5|11567.5|938
1603714500000|2020-10-26 12:15:00|11572.2|11570.2|11577.2|11575.2|11577.7|11575.7|11568|11566|742
1603714800000|2020-10-26 12:20:00|11577.4|11575.4|11572.6|11570.6|11577.5|11575.5|11571.5|11569.5|397
1603715100000|2020-10-26 12:25:00|11572.4|11570.4|11575.7|11573.7|11576|11574|11569.4|11567.4|861
1603715400000|2020-10-26 12:30:00|11575.5|11573.5|11574.2|11572.2|11576.4|11574.4|11573.1|11571.1|609
1603715700000|2020-10-26 12:35:00|11574.4|11572.4|11576.7|11574.7|11576.7|11574.7|11572.2|11570.2|431
1603716000000|2020-10-26 12:40:00|11576.6|11574.6|11574.6|11572.6|11582|11580|11568.7|11566.7|2499
1603716300000|2020-10-26 12:45:00|11574.5|11572.5|11571.6|11569.6|11576.9|11574.9|11571|11569|1500
1603716600000|2020-10-26 12:50:00|11571.7|11569.7|11573.5|11571.5|11574.5|11572.5|11569.4|11567.4|3101
1603716900000|2020-10-26 12:55:00|11574|11572|11575.2|11573.2|11578.9|11576.9|11573.6|11571.6|805
1603717200000|2020-10-26 13:00:00|11574.7|11572.7|11575.5|11573.5|11578.1|11576.1|11573.7|11571.7|1123
1603717500000|2020-10-26 13:05:00|11575.6|11573.6|11579|11577|11579.7|11577.7|11574.7|11572.7|518
1603717800000|2020-10-26 13:10:00|11579.1|11577.1|11585|11583|11587.6|11585.6|11578.4|11576.4|1029
1603718100000|2020-10-26 13:15:00|11585.1|11583.1|11588.5|11586.5|11589.7|11587.7|11583.7|11581.7|1726
1603718400000|2020-10-26 13:20:00|11588.2|11586.2|11589.7|11587.7|11590.5|11588.5|11585.9|11583.9|765
1603718700000|2020-10-26 13:25:00|11589.6|11587.6|11590|11588|11593.4|11591.4|11586.4|11584.4|1810
1603719000000|2020-10-26 13:30:00|11589.5|11588.5|11626.9|11625.9|11634.1|11633.1|11580.1|11579.1|11773
1603719300000|2020-10-26 13:35:00|11631.5|11630.5|11658.1|11657.1|11661.9|11660.9|11623|11622|10678
1603719600000|2020-10-26 13:40:00|11660.6|11659.6|11651.6|11650.6|11673.6|11672.6|11638.2|11637.2|10534
1603719900000|2020-10-26 13:45:00|11652.4|11651.4|11653.9|11652.9|11662.9|11661.9|11634.7|11633.7|6471
1603720200000|2020-10-26 13:50:00|11654|11653|11682.6|11681.6|11684.6|11683.6|11653.5|11652.5|8369
1603720500000|2020-10-26 13:55:00|11682.4|11681.4|11680.9|11679.9|11692|11691|11673.9|11672.9|6623
1603720800000|2020-10-26 14:00:00|11682.7|11681.7|11701.5|11700.5|11708.7|11707.7|11668.1|11667.1|9035
1603721100000|2020-10-26 14:05:00|11702.5|11701.5|11688.4|11687.4|11707.2|11706.2|11674.6|11673.6|8096
1603721400000|2020-10-26 14:10:00|11688.5|11687.5|11673.9|11672.9|11692.7|11691.7|11668.5|11667.5|5928
1603721700000|2020-10-26 14:15:00|11673.7|11672.7|11685.4|11684.4|11695.6|11694.6|11670.4|11669.4|6071
1603722000000|2020-10-26 14:20:00|11686|11685|11668.6|11667.6|11697.5|11696.5|11665|11664|6316
1603722300000|2020-10-26 14:25:00|11669.2|11668.2|11635.6|11634.6|11672.7|11671.7|11633.6|11632.6|9258
1603722600000|2020-10-26 14:30:00|11636.1|11635.1|11614.9|11613.9|11636.7|11635.7|11602.4|11601.4|11300
1603722900000|2020-10-26 14:35:00|11614.6|11613.6|11617.1|11616.1|11621.1|11620.1|11597.2|11596.2|8307
1603723200000|2020-10-26 14:40:00|11617.2|11616.2|11618.7|11617.7|11623.9|11622.9|11605.6|11604.6|7942
1603723500000|2020-10-26 14:45:00|11619.6|11618.6|11587.1|11586.1|11621.2|11620.2|11576.2|11575.2|8897
1603723800000|2020-10-26 14:50:00|11586.9|11585.9|11569|11568|11587.4|11586.4|11566.7|11565.7|8078
1603724100000|2020-10-26 14:55:00|11569.4|11568.4|11549.9|11548.9|11575.9|11574.9|11543.1|11542.1|8633
1603724400000|2020-10-26 15:00:00|11549.7|11548.7|11519.6|11518.6|11550.6|11549.6|11502.5|11501.5|12939
1603724700000|2020-10-26 15:05:00|11519.1|11518.1|11524.1|11523.1|11529.1|11528.1|11507.9|11506.9|9636
1603725000000|2020-10-26 15:10:00|11525.2|11524.2|11530.6|11529.6|11534.4|11533.4|11519.4|11518.4|8079
1603725300000|2020-10-26 15:15:00|11530.5|11529.5|11496.4|11495.4|11530.5|11529.5|11489.5|11488.5|9662
1603725600000|2020-10-26 15:20:00|11497.4|11496.4|11514.9|11513.9|11520.6|11519.6|11491.6|11490.6|9720
1603725900000|2020-10-26 15:25:00|11514.7|11513.7|11503.1|11502.1|11521.5|11520.5|11498.6|11497.6|5299
1603726200000|2020-10-26 15:30:00|11504.1|11503.1|11472.2|11471.2|11511.1|11510.1|11471.7|11470.7|9561
1603726500000|2020-10-26 15:35:00|11471.1|11470.1|11495|11494|11501.1|11500.1|11470.1|11469.1|8140
1603726800000|2020-10-26 15:40:00|11494.9|11493.9|11482.9|11481.9|11500.4|11499.4|11464.9|11463.9|8903
1603727100000|2020-10-26 15:45:00|11483|11482|11493.1|11492.1|11501.9|11500.9|11483|11482|7197
1603727400000|2020-10-26 15:50:00|11492.9|11491.9|11520.7|11519.7|11521.1|11520.1|11480.6|11479.6|10023
1603727700000|2020-10-26 15:55:00|11520.6|11519.6|11493|11492|11523.4|11522.4|11486|11485|10374
1603728000000|2020-10-26 16:00:00|11493.6|11492.6|11494.8|11493.8|11500.9|11499.9|11477.6|11476.6|7240
1603728300000|2020-10-26 16:05:00|11495|11494|11491.3|11490.3|11501.5|11500.5|11482|11481|4815
1603728600000|2020-10-26 16:10:00|11490.6|11489.6|11496.3|11495.3|11512.3|11511.3|11488.6|11487.6|4620
1603728900000|2020-10-26 16:15:00|11495.3|11494.3|11507.5|11506.5|11511.8|11510.8|11490.8|11489.8|7885
1603729200000|2020-10-26 16:20:00|11507.9|11506.9|11501.4|11500.4|11512|11511|11486.3|11485.3|4669
1603729500000|2020-10-26 16:25:00|11501.5|11500.5|11498.5|11497.5|11514|11513|11489.1|11488.1|5026
1603729800000|2020-10-26 16:30:00|11497.3|11496.3|11466.3|11465.3|11497.3|11496.3|11461.3|11460.3|8515
1603730100000|2020-10-26 16:35:00|11468|11467|11460.3|11459.3|11473|11472|11456.3|11455.3|9538
1603730400000|2020-10-26 16:40:00|11460.1|11459.1|11459.5|11458.5|11471.5|11470.5|11455.3|11454.3|4088
1603730700000|2020-10-26 16:45:00|11459.4|11458.4|11433|11432|11459.4|11458.4|11432.5|11431.5|6522
1603731000000|2020-10-26 16:50:00|11432.8|11431.8|11431.3|11430.3|11445.8|11444.8|11428.3|11427.3|6916
1603731300000|2020-10-26 16:55:00|11431.1|11430.1|11430.8|11429.8|11435.1|11434.1|11422.8|11421.8|4545
1603731600000|2020-10-26 17:00:00|11430|11429|11427|11426|11437.3|11436.3|11417|11416|12205
1603731900000|2020-10-26 17:05:00|11427.5|11426.5|11426|11425|11430.5|11429.5|11409.8|11408.8|6325
1603732200000|2020-10-26 17:10:00|11425.4|11424.4|11427.8|11426.8|11438.3|11437.3|11418.8|11417.8|4980
1603732500000|2020-10-26 17:15:00|11427.5|11426.5|11405|11404|11429.4|11428.4|11402.4|11401.4|5493
1603732800000|2020-10-26 17:20:00|11404.8|11403.8|11400.8|11399.8|11418|11417|11395|11394|5045
1603733100000|2020-10-26 17:25:00|11400.6|11399.6|11381.8|11380.8|11405|11404|11380.3|11379.3|7902
1603733400000|2020-10-26 17:30:00|11381.5|11380.5|11363|11362|11381.5|11380.5|11359|11358|8031
1603733700000|2020-10-26 17:35:00|11363.8|11362.8|11385.9|11384.9|11389.1|11388.1|11358.3|11357.3|10465
1603734000000|2020-10-26 17:40:00|11386.9|11385.9|11386.2|11385.2|11392.1|11391.1|11379.6|11378.6|3412
1603734300000|2020-10-26 17:45:00|11386.1|11385.1|11401.8|11400.8|11403.6|11402.6|11381.6|11380.6|9937
1603734600000|2020-10-26 17:50:00|11401.6|11400.6|11415.3|11414.3|11417.1|11416.1|11395.8|11394.8|6693
1603734900000|2020-10-26 17:55:00|11415.4|11414.4|11425.3|11424.3|11429.7|11428.7|11406.9|11405.9|5884
1603735200000|2020-10-26 18:00:00|11425.6|11424.6|11427.1|11426.1|11429.8|11428.8|11418.3|11417.3|3207
1603735500000|2020-10-26 18:05:00|11426.6|11425.6|11431.3|11430.3|11445.6|11444.6|11426.6|11425.6|4856
1603735800000|2020-10-26 18:10:00|11431.6|11430.6|11427.1|11426.1|11443.8|11442.8|11420.1|11419.1|4797
1603736100000|2020-10-26 18:15:00|11426.6|11425.6|11437.8|11436.8|11446.6|11445.6|11426.1|11425.1|4455
1603736400000|2020-10-26 18:20:00|11437.6|11436.6|11435.2|11434.2|11438.4|11437.4|11428.1|11427.1|2444
1603736700000|2020-10-26 18:25:00|11435.3|11434.3|11459.8|11458.8|11461.8|11460.8|11427.1|11426.1|5808
1603737000000|2020-10-26 18:30:00|11460.2|11459.2|11455.1|11454.1|11466.1|11465.1|11452.6|11451.6|4069
1603737300000|2020-10-26 18:35:00|11455.3|11454.3|11453.6|11452.6|11458.1|11457.1|11445.8|11444.8|3650
1603737600000|2020-10-26 18:40:00|11453.7|11452.7|11455.3|11454.3|11474.6|11473.6|11448.6|11447.6|4672
1603737900000|2020-10-26 18:45:00|11455.4|11454.4|11434.8|11433.8|11456.9|11455.9|11430.6|11429.6|4224
1603738200000|2020-10-26 18:50:00|11434.9|11433.9|11454.6|11453.6|11463.3|11462.3|11434.1|11433.1|6007
1603738500000|2020-10-26 18:55:00|11455.1|11454.1|11461.1|11460.1|11471.8|11470.8|11451.2|11450.2|4387
1603738800000|2020-10-26 19:00:00|11461.3|11460.3|11462.3|11461.3|11480.6|11479.6|11458.8|11457.8|4783
1603739100000|2020-10-26 19:05:00|11462.1|11461.1|11445.1|11444.1|11468.2|11467.2|11436.7|11435.7|3870
1603739400000|2020-10-26 19:10:00|11444.8|11443.8|11438.3|11437.3|11458.3|11457.3|11432.6|11431.6|10902
1603739700000|2020-10-26 19:15:00|11438.4|11437.4|11444.7|11443.7|11464.3|11463.3|11437.1|11436.1|8621
1603740000000|2020-10-26 19:20:00|11444.6|11443.6|11458.3|11457.3|11470.9|11469.9|11443.7|11442.7|5418
1603740300000|2020-10-26 19:25:00|11458.7|11457.7|11473.6|11472.6|11473.8|11472.8|11456.9|11455.9|3473
1603740600000|2020-10-26 19:30:00|11473.1|11472.1|11481.3|11480.3|11491.8|11490.8|11458.2|11457.2|6828
1603740900000|2020-10-26 19:35:00|11481.6|11480.6|11477.6|11476.6|11487.2|11486.2|11459.6|11458.6|5346
1603741200000|2020-10-26 19:40:00|11477.1|11476.1|11477.3|11476.3|11489.8|11488.8|11472.6|11471.6|5015
1603741500000|2020-10-26 19:45:00|11475.7|11474.7|11445.6|11444.6|11482.3|11481.3|11444.3|11443.3|5345
1603741800000|2020-10-26 19:50:00|11447.8|11446.8|11466.1|11465.1|11468.3|11467.3|11440.8|11439.8|5825
1603742100000|2020-10-26 19:55:00|11466.2|11465.2|11510.3|11509.3|11513.2|11512.2|11466.2|11465.2|12791
1603742400000|2020-10-26 20:00:00|11510.8|11508.8|11523.1|11521.1|11528.9|11526.9|11507.6|11505.6|7161
1603742700000|2020-10-26 20:05:00|11522.9|11520.9|11526.8|11524.8|11527.8|11525.8|11518.8|11516.8|1982
1603743000000|2020-10-26 20:10:00|11526.6|11524.6|11516.3|11511.3|11527.8|11525.8|11510.8|11508.8|2208
1603743300000|2020-10-26 20:15:00|11516.1|11511.1|11515.6|11510.6|11517.1|11512.1|11515|11510|0
1603743600000|2020-10-26 20:20:00|11515.4|11510.4|11516.3|11511.3|11516.4|11511.4|11515|11510|0
1603743900000|2020-10-26 20:25:00|11516.4|11511.4|11518.2|11513.2|11518.6|11513.6|11516.2|11511.2|0
1603744200000|2020-10-26 20:30:00|11518.3|11513.3|11510.3|11508.3|11518.3|11515.1|11508.3|11506.3|480
1603744500000|2020-10-26 20:35:00|11510.1|11508.1|11512.1|11510.1|11512.8|11510.8|11508.6|11506.6|258
1603744800000|2020-10-26 20:40:00|11511.8|11509.8|11517.3|11515.3|11518.1|11516.1|11511.8|11509.8|215
1603745100000|2020-10-26 20:45:00|11516.6|11514.6|11510.6|11508.6|11518.1|11516.1|11509.8|11507.8|347
1603745400000|2020-10-26 20:50:00|11511.6|11509.6|11512.3|11510.3|11514.3|11512.3|11510.1|11508.1|205
1603745700000|2020-10-26 20:55:00|11511.8|11509.8|11515.3|11510.3|11515.3|11512.1|11510.1|11508.1|194
1603746000000|2020-10-26 21:00:00|11515|11510|11514.3|11509.3|11515.5|11510.5|11513.4|11508.4|0
1603746300000|2020-10-26 21:05:00|11514.2|11509.2|11514|11509|11515|11510|11512.7|11507.7|0
1603746600000|2020-10-26 21:10:00|11513.7|11508.7|11513.1|11508.1|11514.1|11509.1|11513.1|11508.1|0
1603746900000|2020-10-26 21:15:00|11513.2|11508.2|11513.5|11508.5|11513.5|11508.5|11512.8|11507.8|0
1603747200000|2020-10-26 21:20:00|11513.6|11508.6|11512.8|11507.8|11513.8|11508.8|11512.6|11507.6|0
1603747500000|2020-10-26 21:25:00|11512.9|11507.9|11507.6|11502.6|11513.3|11508.3|11507.6|11502.6|0
1603747800000|2020-10-26 21:30:00|11507.7|11502.7|11502|11497|11507.7|11502.7|11501.4|11496.4|0
1603748100000|2020-10-26 21:35:00|11501.7|11496.7|11503.7|11498.7|11504.9|11499.9|11501.7|11496.7|0
1603748400000|2020-10-26 21:40:00|11503.3|11498.3|11505.4|11500.4|11505.4|11500.4|11503.3|11498.3|0
1603748700000|2020-10-26 21:45:00|11505.7|11500.7|11506.3|11501.3|11507.1|11502.1|11505.6|11500.6|0
1603749000000|2020-10-26 21:50:00|11506.4|11501.4|11504.9|11499.9|11506.6|11501.6|11504.9|11499.9|0
1603749300000|2020-10-26 21:55:00|11505|11500|11505.9|11500.9|11505.9|11500.9|11504.7|11499.7|0
1603749600000|2020-10-26 22:00:00|11515.6|11513.6|11521.7|11519.7|11523.9|11521.9|11513.1|11511.1|513
1603749900000|2020-10-26 22:05:00|11522.3|11520.3|11516.7|11514.7|11523.4|11521.4|11516.4|11514.4|162
1603750200000|2020-10-26 22:10:00|11517.1|11515.1|11517.2|11515.2|11518.8|11516.8|11516.4|11514.4|78
1603750500000|2020-10-26 22:15:00|11517.1|11515.1|11519.1|11517.1|11520.1|11518.1|11516.1|11514.1|78
1603750800000|2020-10-26 22:20:00|11519.4|11517.4|11520.8|11518.8|11522.1|11520.1|11519.4|11517.4|57
1603751100000|2020-10-26 22:25:00|11520.9|11518.9|11520.9|11518.9|11521.8|11519.8|11518.4|11516.4|59
1603751400000|2020-10-26 22:30:00|11521.2|11519.2|11521.4|11519.4|11523.6|11521.6|11519.6|11517.6|109
1603751700000|2020-10-26 22:35:00|11521.8|11519.8|11522.8|11520.8|11524.1|11522.1|11521.2|11519.2|88
1603752000000|2020-10-26 22:40:00|11522.7|11520.7|11523.6|11521.6|11524.1|11522.1|11521.1|11519.1|74
1603752300000|2020-10-26 22:45:00|11523.7|11521.7|11521.7|11519.7|11524.7|11522.7|11519.6|11517.6|148
1603752600000|2020-10-26 22:50:00|11521.9|11519.9|11517.9|11515.9|11522.2|11520.2|11514.4|11512.4|169
1603752900000|2020-10-26 22:55:00|11517.8|11515.8|11514.1|11512.1|11518.6|11516.6|11513.2|11511.2|235
1603753200000|2020-10-26 23:00:00|11513.8|11511.8|11514.7|11512.7|11515.8|11513.8|11513.7|11511.7|145
1603753500000|2020-10-26 23:05:00|11514.6|11512.6|11516.4|11514.4|11522.2|11520.2|11514.3|11512.3|427
1603753800000|2020-10-26 23:10:00|11517.1|11515.1|11532.4|11530.4|11536.8|11534.8|11515.1|11513.1|787
1603754100000|2020-10-26 23:15:00|11532.7|11530.7|11529.7|11527.7|11534.1|11532.1|11526.8|11524.8|315
1603754400000|2020-10-26 23:20:00|11529.6|11527.6|11530.2|11528.2|11530.7|11528.7|11526.2|11524.2|163
1603754700000|2020-10-26 23:25:00|11529.9|11527.9|11528.6|11526.6|11530.2|11528.2|11525.7|11523.7|265
1603755000000|2020-10-26 23:30:00|11528.7|11526.7|11528.8|11526.8|11529.7|11527.7|11526.7|11524.7|64
1603755300000|2020-10-26 23:35:00|11528.7|11526.7|11526.6|11524.6|11529.8|11527.8|11525.8|11523.8|75
1603755600000|2020-10-26 23:40:00|11526.7|11524.7|11517.8|11515.8|11527.7|11525.7|11517.4|11515.4|249
1603755900000|2020-10-26 23:45:00|11517.3|11515.3|11509.8|11507.8|11517.4|11515.4|11494.8|11492.8|1115
1603756200000|2020-10-26 23:50:00|11509.7|11507.7|11507.7|11505.7|11509.7|11507.7|11505.9|11503.9|172
1603756500000|2020-10-26 23:55:00|11507.8|11505.8|11505.7|11503.7|11508.7|11506.7|11500.7|11498.7|507
1603756800000|2020-10-27 00:00:00|11505.8|11503.8|11511.2|11509.2|11513.3|11511.3|11499.4|11497.4|656
1603757100000|2020-10-27 00:05:00|11510.9|11508.9|11510.2|11508.2|11511.9|11509.9|11505.8|11503.8|299
1603757400000|2020-10-27 00:10:00|11510.3|11508.3|11523.1|11521.1|11525.4|11523.4|11510.3|11508.3|622
1603757700000|2020-10-27 00:15:00|11523.2|11521.2|11518.8|11516.8|11524.2|11522.2|11515.8|11513.8|455
1603758000000|2020-10-27 00:20:00|11518.6|11516.6|11522.9|11520.9|11523.4|11521.4|11518.3|11516.3|207
1603758300000|2020-10-27 00:25:00|11523.1|11521.1|11530.7|11528.7|11538.9|11536.9|11518.4|11516.4|965
1603758600000|2020-10-27 00:30:00|11530.1|11528.1|11541.7|11539.7|11543.6|11541.6|11528.4|11526.4|829
1603758900000|2020-10-27 00:35:00|11541.8|11539.8|11540.1|11538.1|11543.3|11541.3|11538.6|11536.6|380
1603759200000|2020-10-27 00:40:00|11540.2|11538.2|11541.3|11539.3|11541.9|11539.9|11535.3|11533.3|390
1603759500000|2020-10-27 00:45:00|11541.1|11539.1|11538.3|11536.3|11546.8|11544.8|11537.6|11535.6|629
1603759800000|2020-10-27 00:50:00|11538.8|11536.8|11537.1|11535.1|11538.9|11536.9|11536.3|11534.3|143
1603760100000|2020-10-27 00:55:00|11537.2|11535.2|11540.9|11538.9|11541.2|11539.2|11536.4|11534.4|167
1603760400000|2020-10-27 01:00:00|11541.2|11539.2|11534.1|11532.1|11542.6|11540.6|11530.1|11528.1|499
1603760700000|2020-10-27 01:05:00|11534.4|11532.4|11534.4|11532.4|11537.7|11535.7|11532.6|11530.6|224
1603761000000|2020-10-27 01:10:00|11534.3|11532.3|11533.8|11531.8|11538.9|11536.9|11532.7|11530.7|272
1603761300000|2020-10-27 01:15:00|11533.9|11531.9|11525.6|11523.6|11536.2|11534.2|11523.8|11521.8|560
1603761600000|2020-10-27 01:20:00|11525.7|11523.7|11529.7|11527.7|11532.4|11530.4|11522.9|11520.9|262
1603761900000|2020-10-27 01:25:00|11529.3|11527.3|11526.2|11524.2|11530.9|11528.9|11525.8|11523.8|167
1603762200000|2020-10-27 01:30:00|11526.3|11524.3|11503.8|11501.8|11526.4|11524.4|11502.4|11500.4|1219
1603762500000|2020-10-27 01:35:00|11503.9|11501.9|11510.6|11508.6|11514.6|11512.6|11503.6|11501.6|860
1603762800000|2020-10-27 01:40:00|11510.9|11508.9|11511.1|11509.1|11512.9|11510.9|11507.3|11505.3|233
1603763100000|2020-10-27 01:45:00|11510.9|11508.9|11515.8|11513.8|11517.4|11515.4|11508.6|11506.6|420
1603763400000|2020-10-27 01:50:00|11515.9|11513.9|11512.9|11510.9|11516.7|11514.7|11507.7|11505.7|363
1603763700000|2020-10-27 01:55:00|11512.8|11510.8|11507.7|11505.7|11514.1|11512.1|11503.1|11501.1|371
1603764000000|2020-10-27 02:00:00|11507.3|11505.3|11509.6|11507.6|11513.7|11511.7|11507.3|11505.3|201
1603764300000|2020-10-27 02:05:00|11509.1|11507.1|11511.8|11509.8|11512.2|11510.2|11504.4|11502.4|251
1603764600000|2020-10-27 02:10:00|11511.7|11509.7|11519.6|11517.6|11521.1|11519.1|11509.7|11507.7|348
1603764900000|2020-10-27 02:15:00|11519.4|11517.4|11511.7|11509.7|11519.9|11517.9|11510.6|11508.6|251
1603765200000|2020-10-27 02:20:00|11511.3|11509.3|11513.1|11511.1|11513.7|11511.7|11508.8|11506.8|166
1603765500000|2020-10-27 02:25:00|11513.7|11511.7|11508.2|11506.2|11517.4|11515.4|11508.1|11506.1|239
1603765800000|2020-10-27 02:30:00|11508.6|11506.6|11508.9|11506.9|11511.8|11509.8|11506.9|11504.9|157
1603766100000|2020-10-27 02:35:00|11509.1|11507.1|11513.9|11511.9|11517.4|11515.4|11503.1|11501.1|447
1603766400000|2020-10-27 02:40:00|11513.8|11511.8|11512.7|11510.7|11517.7|11515.7|11512.7|11510.7|180
1603766700000|2020-10-27 02:45:00|11512.6|11510.6|11514.1|11512.1|11517.2|11515.2|11512.4|11510.4|134
1603767000000|2020-10-27 02:50:00|11514.6|11512.6|11514.2|11512.2|11517.7|11515.7|11513.2|11511.2|235
1603767300000|2020-10-27 02:55:00|11514.6|11512.6|11514.4|11512.4|11516.3|11514.3|11510.9|11508.9|126
1603767600000|2020-10-27 03:00:00|11514.7|11512.7|11508.7|11506.7|11516.9|11514.9|11507.6|11505.6|235
1603767900000|2020-10-27 03:05:00|11508.9|11506.9|11511.6|11509.6|11511.8|11509.8|11507.7|11505.7|101
1603768200000|2020-10-27 03:10:00|11511.7|11509.7|11509.8|11507.8|11513.3|11511.3|11507.9|11505.9|106
1603768500000|2020-10-27 03:15:00|11509.7|11507.7|11509.4|11507.4|11511.2|11509.2|11508.4|11506.4|91
1603768800000|2020-10-27 03:20:00|11509.6|11507.6|11518.3|11516.3|11518.6|11516.6|11509.4|11507.4|315
1603769100000|2020-10-27 03:25:00|11518.6|11516.6|11520.7|11518.7|11527.4|11525.4|11516.4|11514.4|494
1603769400000|2020-10-27 03:30:00|11520.9|11518.9|11521.1|11519.1|11523.3|11521.3|11519.6|11517.6|134
1603769700000|2020-10-27 03:35:00|11521.6|11519.6|11520.1|11518.1|11523.6|11521.6|11518.7|11516.7|191
1603770000000|2020-10-27 03:40:00|11520.2|11518.2|11518.3|11516.3|11520.2|11518.2|11517.4|11515.4|92
1603770300000|2020-10-27 03:45:00|11518.8|11516.8|11518.4|11516.4|11521.6|11519.6|11517.8|11515.8|102
1603770600000|2020-10-27 03:50:00|11518.7|11516.7|11516.2|11514.2|11520.2|11518.2|11515.4|11513.4|140
1603770900000|2020-10-27 03:55:00|11516.1|11514.1|11509.1|11507.1|11516.1|11514.1|11507.3|11505.3|310
1603771200000|2020-10-27 04:00:00|11509.6|11507.6|11514.4|11512.4|11514.8|11512.8|11508.4|11506.4|293
1603771500000|2020-10-27 04:05:00|11514.1|11512.1|11513.4|11511.4|11514.4|11512.4|11511.8|11509.8|109
1603771800000|2020-10-27 04:10:00|11513.6|11511.6|11512.4|11510.4|11516.7|11514.7|11511.1|11509.1|152
1603772100000|2020-10-27 04:15:00|11512.3|11510.3|11516.3|11514.3|11518.2|11516.2|11512.3|11510.3|128
1603772400000|2020-10-27 04:20:00|11516.4|11514.4|11517.6|11515.6|11517.6|11515.6|11515.2|11513.2|59
1603772700000|2020-10-27 04:25:00|11517.4|11515.4|11519.6|11517.6|11520.8|11518.8|11516.3|11514.3|132
1603773000000|2020-10-27 04:30:00|11519.9|11517.9|11522.4|11520.4|11522.4|11520.4|11518.2|11516.2|171
1603773300000|2020-10-27 04:35:00|11522.1|11520.1|11520.9|11518.9|11523.4|11521.4|11520.7|11518.7|166
1603773600000|2020-10-27 04:40:00|11521.2|11519.2|11519.8|11517.8|11522.2|11520.2|11519.7|11517.7|160
1603773900000|2020-10-27 04:45:00|11520.3|11518.3|11523.2|11521.2|11525.1|11523.1|11519.7|11517.7|210
1603774200000|2020-10-27 04:50:00|11523.3|11521.3|11524.2|11522.2|11525.7|11523.7|11523.1|11521.1|133
1603774500000|2020-10-27 04:55:00|11524.1|11522.1|11530.2|11528.2|11534.9|11532.9|11521.9|11519.9|536
1603774800000|2020-10-27 05:00:00|11530.3|11528.3|11531.8|11529.8|11534.9|11532.9|11529.1|11527.1|242
1603775100000|2020-10-27 05:05:00|11531.7|11529.7|11527.7|11525.7|11532.3|11530.3|11522.9|11520.9|503
1603775400000|2020-10-27 05:10:00|11527.6|11525.6|11524.8|11522.8|11529.9|11527.9|11523.4|11521.4|444
1603775700000|2020-10-27 05:15:00|11524.9|11522.9|11524.8|11522.8|11527.8|11525.8|11523.8|11521.8|109
1603776000000|2020-10-27 05:20:00|11524.9|11522.9|11531.1|11529.1|11534.6|11532.6|11524.9|11522.9|206
1603776300000|2020-10-27 05:25:00|11531.2|11529.2|11527.4|11525.4|11533.1|11531.1|11526.1|11524.1|246
1603776600000|2020-10-27 05:30:00|11527.6|11525.6|11528.4|11526.4|11531.6|11529.6|11527.3|11525.3|166
1603776900000|2020-10-27 05:35:00|11528.6|11526.6|11528.8|11526.8|11529.4|11527.4|11527.3|11525.3|66
1603777200000|2020-10-27 05:40:00|11528.7|11526.7|11528.3|11526.3|11533.6|11531.6|11526.9|11524.9|124
1603777500000|2020-10-27 05:45:00|11528.4|11526.4|11531.4|11529.4|11533.7|11531.7|11527.9|11525.9|175
1603777800000|2020-10-27 05:50:00|11531.7|11529.7|11526.2|11524.2|11531.8|11529.8|11525.9|11523.9|152
1603778100000|2020-10-27 05:55:00|11526.3|11524.3|11530.9|11528.9|11533.3|11531.3|11525.6|11523.6|236
1603778400000|2020-10-27 06:00:00|11531.6|11529.6|11527.1|11525.1|11533.3|11531.3|11526.8|11524.8|240
1603778700000|2020-10-27 06:05:00|11527.2|11525.2|11531.3|11529.3|11531.8|11529.8|11526.3|11524.3|110
1603779000000|2020-10-27 06:10:00|11531.4|11529.4|11554.7|11552.7|11554.7|11552.7|11530.7|11528.7|1234
1603779300000|2020-10-27 06:15:00|11554.6|11552.6|11553.2|11551.2|11558.1|11556.1|11551.2|11549.2|563
1603779600000|2020-10-27 06:20:00|11553.1|11551.1|11549.4|11547.4|11555.2|11553.2|11548.7|11546.7|519
1603779900000|2020-10-27 06:25:00|11549.3|11547.3|11541.2|11539.2|11549.6|11547.6|11541.2|11539.2|528
1603780200000|2020-10-27 06:30:00|11540.9|11538.9|11540.6|11538.6|11544.2|11542.2|11538.8|11536.8|551
1603780500000|2020-10-27 06:35:00|11540.9|11538.9|11542.4|11540.4|11544.6|11542.6|11540.6|11538.6|329
1603780800000|2020-10-27 06:40:00|11542.7|11540.7|11539.4|11537.4|11543.7|11541.7|11539.3|11537.3|300
1603781100000|2020-10-27 06:45:00|11539.3|11537.3|11538.6|11536.6|11541.7|11539.7|11537.7|11535.7|297
1603781400000|2020-10-27 06:50:00|11538.8|11536.8|11540.9|11538.9|11543.2|11541.2|11537.4|11535.4|278
1603781700000|2020-10-27 06:55:00|11540.6|11538.6|11549.4|11547.4|11550.3|11548.3|11540.6|11538.6|410
1603782000000|2020-10-27 07:00:00|11550.1|11548.1|11548.2|11546.2|11552.8|11550.8|11539.7|11537.7|407
1603782300000|2020-10-27 07:05:00|11548.1|11546.1|11537.4|11535.4|11548.1|11546.1|11534.7|11532.7|832
1603782600000|2020-10-27 07:10:00|11538.3|11536.3|11542.2|11540.2|11545.4|11543.4|11538.3|11536.3|275
1603782900000|2020-10-27 07:15:00|11541.7|11539.7|11547.7|11545.7|11551.2|11549.2|11538.2|11536.2|652
1603783200000|2020-10-27 07:20:00|11547.9|11545.9|11550.2|11548.2|11554.3|11552.3|11546.8|11544.8|596
1603783500000|2020-10-27 07:25:00|11550.1|11548.1|11543.7|11541.7|11554.4|11552.4|11542.4|11540.4|449
1603783800000|2020-10-27 07:30:00|11543.8|11541.8|11545.1|11543.1|11546.7|11544.7|11541.2|11539.2|252
1603784100000|2020-10-27 07:35:00|11545.3|11543.3|11549.2|11547.2|11550.3|11548.3|11542.4|11540.4|195
1603784400000|2020-10-27 07:40:00|11549.3|11547.3|11550.6|11548.6|11553.3|11551.3|11547.9|11545.9|491
1603784700000|2020-10-27 07:45:00|11550.7|11548.7|11561.9|11559.9|11563.2|11561.2|11550.4|11548.4|745
1603785000000|2020-10-27 07:50:00|11561.7|11559.7|11555.8|11553.8|11561.7|11559.7|11554.4|11552.4|549
1603785300000|2020-10-27 07:55:00|11555.4|11553.4|11556.4|11554.4|11559.4|11557.4|11550.6|11548.6|548
1603785600000|2020-10-27 08:00:00|11556.3|11554.3|11544.1|11542.1|11556.3|11554.3|11541.2|11539.2|1296
1603785900000|2020-10-27 08:05:00|11544.2|11542.2|11539.7|11537.7|11550.7|11548.7|11538.8|11536.8|1275
1603786200000|2020-10-27 08:10:00|11539.8|11537.8|11520.6|11518.6|11541.7|11539.7|11517.9|11515.9|1474
1603786500000|2020-10-27 08:15:00|11521.1|11519.1|11528.1|11526.1|11531.3|11529.3|11520.2|11518.2|779
1603786800000|2020-10-27 08:20:00|11527.7|11525.7|11528.3|11526.3|11531.7|11529.7|11522.9|11520.9|557
1603787100000|2020-10-27 08:25:00|11528.4|11526.4|11528.1|11526.1|11531.4|11529.4|11523.8|11521.8|433
1603787400000|2020-10-27 08:30:00|11527.3|11525.3|11539.3|11537.3|11544.4|11542.4|11526.1|11524.1|1020
1603787700000|2020-10-27 08:35:00|11539.1|11537.1|11529.7|11527.7|11539.1|11537.1|11526.9|11524.9|468
1603788000000|2020-10-27 08:40:00|11529.4|11527.4|11535.3|11533.3|11538.6|11536.6|11528.6|11526.6|377
1603788300000|2020-10-27 08:45:00|11535.6|11533.6|11545.6|11543.6|11547.6|11545.6|11532.1|11530.1|613
1603788600000|2020-10-27 08:50:00|11545.8|11543.8|11542.8|11540.8|11548.6|11546.6|11541.4|11539.4|332
1603788900000|2020-10-27 08:55:00|11543.1|11541.1|11543.8|11541.8|11547.3|11545.3|11541.1|11539.1|412
1603789200000|2020-10-27 09:00:00|11544.4|11542.4|11542.8|11540.8|11546.3|11544.3|11538.6|11536.6|451
1603789500000|2020-10-27 09:05:00|11543.2|11541.2|11529.4|11527.4|11543.2|11541.2|11528.9|11526.9|682
1603789800000|2020-10-27 09:10:00|11529.7|11527.7|11531.2|11529.2|11533.3|11531.3|11524.3|11522.3|812
1603790100000|2020-10-27 09:15:00|11531.4|11529.4|11531.3|11529.3|11533.3|11531.3|11523.6|11521.6|718
1603790400000|2020-10-27 09:20:00|11531.2|11529.2|11535.4|11533.4|11536.8|11534.8|11527.6|11525.6|406
1603790700000|2020-10-27 09:25:00|11535.3|11533.3|11541.1|11539.1|11543.8|11541.8|11534.9|11532.9|447
1603791000000|2020-10-27 09:30:00|11540.9|11538.9|11548.2|11546.2|11548.4|11546.4|11539.1|11537.1|482
1603791300000|2020-10-27 09:35:00|11549.2|11547.2|11549.4|11547.4|11557.6|11555.6|11544.6|11542.6|811
1603791600000|2020-10-27 09:40:00|11549.6|11547.6|11539.9|11537.9|11549.6|11547.6|11539.6|11537.6|384
1603791900000|2020-10-27 09:45:00|11540.1|11538.1|11540.3|11538.3|11546.4|11544.4|11539.6|11537.6|304
1603792200000|2020-10-27 09:50:00|11540.2|11538.2|11540.2|11538.2|11543.6|11541.6|11538.7|11536.7|253
1603792500000|2020-10-27 09:55:00|11540.3|11538.3|11543.1|11541.1|11544.3|11542.3|11534.2|11532.2|561
1603792800000|2020-10-27 10:00:00|11542.8|11540.8|11542.8|11540.8|11547.8|11545.8|11541.6|11539.6|302
1603793100000|2020-10-27 10:05:00|11542.7|11540.7|11546.2|11544.2|11548.4|11546.4|11542.4|11540.4|181
1603793400000|2020-10-27 10:10:00|11546.6|11544.6|11552.7|11550.7|11553.2|11551.2|11546.6|11544.6|421
1603793700000|2020-10-27 10:15:00|11552.6|11550.6|11555.8|11553.8|11557.6|11555.6|11551.7|11549.7|476
1603794000000|2020-10-27 10:20:00|11555.7|11553.7|11553.6|11551.6|11558.1|11556.1|11552.3|11550.3|388
1603794300000|2020-10-27 10:25:00|11553.1|11551.1|11550.7|11548.7|11553.7|11551.7|11549.6|11547.6|260
1603794600000|2020-10-27 10:30:00|11550.4|11548.4|11552.9|11550.9|11561.8|11559.8|11550.4|11548.4|1418
1603794900000|2020-10-27 10:35:00|11553.1|11551.1|11550.2|11548.2|11554.9|11552.9|11548.4|11546.4|528
1603795200000|2020-10-27 10:40:00|11550.1|11548.1|11578.3|11576.3|11579.8|11577.8|11550.1|11548.1|1446
1603795500000|2020-10-27 10:45:00|11577.7|11575.7|11561.9|11559.9|11577.7|11575.7|11561.6|11559.6|967
1603795800000|2020-10-27 10:50:00|11561.7|11559.7|11561.6|11559.6|11564.4|11562.4|11556.6|11554.6|660
1603796100000|2020-10-27 10:55:00|11561.4|11559.4|11565.3|11563.3|11568.9|11566.9|11559.2|11557.2|656
1603796400000|2020-10-27 11:00:00|11564.3|11562.3|11565.9|11563.9|11574.4|11572.4|11562.1|11560.1|846
1603796700000|2020-10-27 11:05:00|11565.8|11563.8|11564.2|11562.2|11567.3|11565.3|11559.3|11557.3|377
1603797000000|2020-10-27 11:10:00|11564.3|11562.3|11568.4|11566.4|11571.9|11569.9|11564.3|11562.3|398
1603797300000|2020-10-27 11:15:00|11568.2|11566.2|11569.7|11567.7|11571.3|11569.3|11564.7|11562.7|266
1603797600000|2020-10-27 11:20:00|11569.6|11567.6|11562.7|11560.7|11572.4|11570.4|11562.4|11560.4|361
1603797900000|2020-10-27 11:25:00|11563.2|11561.2|11562.8|11560.8|11564.8|11562.8|11556.7|11554.7|569
1603798200000|2020-10-27 11:30:00|11562.7|11560.7|11565.2|11563.2|11565.6|11563.6|11558.6|11556.6|424
1603798500000|2020-10-27 11:35:00|11564.9|11562.9|11562.2|11560.2|11567.4|11565.4|11560.8|11558.8|391
1603798800000|2020-10-27 11:40:00|11562.3|11560.3|11568.9|11566.9|11570.6|11568.6|11561.6|11559.6|390
1603799100000|2020-10-27 11:45:00|11568.8|11566.8|11566.9|11564.9|11570.3|11568.3|11565.1|11563.1|251
1603799400000|2020-10-27 11:50:00|11566.8|11564.8|11572.8|11570.8|11572.9|11570.9|11565.2|11563.2|408
1603799700000|2020-10-27 11:55:00|11572.6|11570.6|11578.3|11576.3|11578.3|11576.3|11572.4|11570.4|685
1603800000000|2020-10-27 12:00:00|11577.6|11575.6|11574.7|11572.7|11578.1|11576.1|11572.3|11570.3|782
1603800300000|2020-10-27 12:05:00|11574.8|11572.8|11577.4|11575.4|11581.2|11579.2|11573.9|11571.9|666
1603800600000|2020-10-27 12:10:00|11577.3|11575.3|11573.8|11571.8|11581.3|11579.3|11572.2|11570.2|1067
1603800900000|2020-10-27 12:15:00|11573.7|11571.7|11572.2|11570.2|11577.3|11575.3|11569.6|11567.6|816
1603801200000|2020-10-27 12:20:00|11572.3|11570.3|11570.3|11568.3|11574.4|11572.4|11569.4|11567.4|430
1603801500000|2020-10-27 12:25:00|11570.2|11568.2|11558.8|11556.8|11573.2|11571.2|11558.8|11556.8|873
1603801800000|2020-10-27 12:30:00|11559.2|11557.2|11556.1|11554.1|11560.4|11558.4|11549.7|11547.7|1710
1603802100000|2020-10-27 12:35:00|11555.7|11553.7|11561.9|11559.9|11562.6|11560.6|11555.3|11553.3|742
1603802400000|2020-10-27 12:40:00|11562.2|11560.2|11560.1|11558.1|11563.8|11561.8|11555.9|11553.9|1582
1603802700000|2020-10-27 12:45:00|11559.9|11557.9|11564.1|11562.1|11564.6|11562.6|11558.6|11556.6|3458
1603803000000|2020-10-27 12:50:00|11563.2|11561.2|11553.6|11551.6|11564.8|11562.8|11552.6|11550.6|1419
1603803300000|2020-10-27 12:55:00|11553.7|11551.7|11552.1|11550.1|11557.3|11555.3|11550.7|11548.7|719
1603803600000|2020-10-27 13:00:00|11552.8|11550.8|11545.2|11543.2|11552.8|11550.8|11542.4|11540.4|1461
1603803900000|2020-10-27 13:05:00|11545.3|11543.3|11559.3|11557.3|11560.1|11558.1|11544.8|11542.8|1620
1603804200000|2020-10-27 13:10:00|11559.1|11557.1|11563.3|11561.3|11565.8|11563.8|11558.6|11556.6|1777
1603804500000|2020-10-27 13:15:00|11563.8|11561.8|11554.8|11552.8|11566.7|11564.7|11549.7|11547.7|3927
1603804800000|2020-10-27 13:20:00|11555.1|11553.1|11550.3|11548.3|11555.1|11553.1|11542.9|11540.9|1736
1603805100000|2020-10-27 13:25:00|11550.4|11548.4|11550.8|11548.8|11554.4|11552.4|11543.9|11541.9|1327
1603805400000|2020-10-27 13:30:00|11550.3|11549.3|11527.8|11526.8|11569.3|11568.3|11514.3|11513.3|15083
1603805700000|2020-10-27 13:35:00|11528.3|11527.3|11560.1|11559.1|11571.7|11570.7|11519.3|11518.3|12474
1603806000000|2020-10-27 13:40:00|11561.3|11560.3|11574.3|11573.3|11574.3|11573.3|11539.8|11538.8|10085
1603806300000|2020-10-27 13:45:00|11574.9|11573.9|11545.3|11544.3|11592.8|11591.8|11533.1|11532.1|13741
1603806600000|2020-10-27 13:50:00|11546.6|11545.6|11566.6|11565.6|11571.7|11570.7|11540.3|11539.3|9373
1603806900000|2020-10-27 13:55:00|11566.7|11565.7|11566.4|11565.4|11574.3|11573.3|11549.6|11548.6|5888
1603807200000|2020-10-27 14:00:00|11566.6|11565.6|11544.6|11543.6|11574.9|11573.9|11543.8|11542.8|7908
1603807500000|2020-10-27 14:05:00|11543.1|11542.1|11564.3|11563.3|11571.6|11570.6|11535.3|11534.3|8635
1603807800000|2020-10-27 14:10:00|11564.4|11563.4|11548.3|11547.3|11570.1|11569.1|11546.4|11545.4|5977
1603808100000|2020-10-27 14:15:00|11547.8|11546.8|11516.1|11515.1|11553.7|11552.7|11515.6|11514.6|8984
1603808400000|2020-10-27 14:20:00|11515.9|11514.9|11511.1|11510.1|11528.1|11527.1|11502.4|11501.4|8075
1603808700000|2020-10-27 14:25:00|11510.8|11509.8|11515.7|11514.7|11532.3|11531.3|11505.3|11504.3|8041
1603809000000|2020-10-27 14:30:00|11516.4|11515.4|11543.1|11542.1|11546.9|11545.9|11510.1|11509.1|7202
1603809300000|2020-10-27 14:35:00|11542.6|11541.6|11553.8|11552.8|11560.3|11559.3|11535.8|11534.8|6230
1603809600000|2020-10-27 14:40:00|11554.6|11553.6|11549.4|11548.4|11558.8|11557.8|11533.3|11532.3|7430
1603809900000|2020-10-27 14:45:00|11549.7|11548.7|11580.6|11579.6|11587.1|11586.1|11544.3|11543.3|7374
1603810200000|2020-10-27 14:50:00|11581.1|11580.1|11583.1|11582.1|11589.6|11588.6|11568.3|11567.3|6004
1603810500000|2020-10-27 14:55:00|11582.8|11581.8|11568.6|11567.6|11590.1|11589.1|11567.2|11566.2|5059
1603810800000|2020-10-27 15:00:00|11568.8|11567.8|11576.1|11575.1|11584.1|11583.1|11558.4|11557.4|6081
1603811100000|2020-10-27 15:05:00|11576.3|11575.3|11580.1|11579.1|11581.9|11580.9|11566.8|11565.8|3577
1603811400000|2020-10-27 15:10:00|11580.6|11579.6|11602.8|11601.8|11602.8|11601.8|11577.1|11576.1|5860
1603811700000|2020-10-27 15:15:00|11603.3|11602.3|11593|11592|11606.6|11605.6|11587.4|11586.4|5891
1603812000000|2020-10-27 15:20:00|11593.8|11592.8|11594.2|11593.2|11596.9|11595.9|11582.3|11581.3|3625
1603812300000|2020-10-27 15:25:00|11594|11593|11571.8|11570.8|11599.2|11598.2|11566.7|11565.7|5022
1603812600000|2020-10-27 15:30:00|11571.5|11570.5|11566.3|11565.3|11574.3|11573.3|11551.2|11550.2|6832
1603812900000|2020-10-27 15:35:00|11566.5|11565.5|11585.5|11584.5|11585.8|11584.8|11558.5|11557.5|4267
1603813200000|2020-10-27 15:40:00|11585.8|11584.8|11581|11580|11595.8|11594.8|11577.8|11576.8|3554
1603813500000|2020-10-27 15:45:00|11581.2|11580.2|11589|11588|11595.5|11594.5|11581.2|11580.2|3266
1603813800000|2020-10-27 15:50:00|11588.9|11587.9|11599.5|11598.5|11601|11600|11587|11586|4060
1603814100000|2020-10-27 15:55:00|11599.4|11598.4|11614.4|11613.4|11619.3|11618.3|11592.5|11591.5|7057
1603814400000|2020-10-27 16:00:00|11614.9|11613.9|11614.2|11613.2|11621.8|11620.8|11604.9|11603.9|6654
1603814700000|2020-10-27 16:05:00|11614|11613|11606.7|11605.7|11618.2|11617.2|11604.3|11603.3|3521
1603815000000|2020-10-27 16:10:00|11608.3|11607.3|11587.3|11586.3|11610.5|11609.5|11586.3|11585.3|4850
1603815300000|2020-10-27 16:15:00|11587.9|11586.9|11593.3|11592.3|11594|11593|11581.5|11580.5|3968
1603815600000|2020-10-27 16:20:00|11593.5|11592.5|11585.4|11584.4|11606|11605|11582.3|11581.3|3726
1603815900000|2020-10-27 16:25:00|11586|11585|11575.8|11574.8|11593.8|11592.8|11574.5|11573.5|3405
1603816200000|2020-10-27 16:30:00|11576.2|11575.2|11568.4|11567.4|11577.9|11576.9|11562.3|11561.3|5866
1603816500000|2020-10-27 16:35:00|11568.3|11567.3|11580.5|11579.5|11582|11581|11561.4|11560.4|4261
1603816800000|2020-10-27 16:40:00|11580.8|11579.8|11569.3|11568.3|11590.8|11589.8|11564.3|11563.3|3694
1603817100000|2020-10-27 16:45:00|11569.4|11568.4|11570.8|11569.8|11580.3|11579.3|11565.5|11564.5|5907
1603817400000|2020-10-27 16:50:00|11570.3|11569.3|11581.4|11580.4|11584.7|11583.7|11567.4|11566.4|4561
1603817700000|2020-10-27 16:55:00|11580.3|11579.3|11587.5|11586.5|11588.8|11587.8|11566.5|11565.5|3252
1603818000000|2020-10-27 17:00:00|11588|11587|11592.5|11591.5|11594.3|11593.3|11581.4|11580.4|3886
1603818300000|2020-10-27 17:05:00|11592.4|11591.4|11587.7|11586.7|11597.3|11596.3|11583.3|11582.3|3765
1603818600000|2020-10-27 17:10:00|11588|11587|11580.8|11579.8|11592.4|11591.4|11569.2|11568.2|3658
1603818900000|2020-10-27 17:15:00|11580.9|11579.9|11571.3|11570.3|11585.5|11584.5|11571.3|11570.3|2199
1603819200000|2020-10-27 17:20:00|11571.5|11570.5|11594|11593|11594.8|11593.8|11571.5|11570.5|7978
1603819500000|2020-10-27 17:25:00|11594.2|11593.2|11592|11591|11597.7|11596.7|11577.5|11576.5|4079
1603819800000|2020-10-27 17:30:00|11592.2|11591.2|11607.4|11606.4|11616.3|11615.3|11590|11589|4825
1603820100000|2020-10-27 17:35:00|11607.8|11606.8|11610.8|11609.8|11615.5|11614.5|11602.5|11601.5|1854
1603820400000|2020-10-27 17:40:00|11610.7|11609.7|11611.2|11610.2|11612.7|11611.7|11604.6|11603.6|1640
1603820700000|2020-10-27 17:45:00|11610.7|11609.7|11615.7|11614.7|11620.6|11619.6|11607.2|11606.2|8764
1603821000000|2020-10-27 17:50:00|11615.4|11614.4|11608.9|11607.9|11621.3|11620.3|11601.6|11600.6|5731
1603821300000|2020-10-27 17:55:00|11609.2|11608.2|11603.8|11602.8|11610.8|11609.8|11595.9|11594.9|4615
1603821600000|2020-10-27 18:00:00|11603.4|11602.4|11595.3|11594.3|11610.9|11609.9|11595.1|11594.1|6948
1603821900000|2020-10-27 18:05:00|11595.4|11594.4|11593.7|11592.7|11600.2|11599.2|11587.2|11586.2|5916
1603822200000|2020-10-27 18:10:00|11593.8|11592.8|11590.4|11589.4|11594.7|11593.7|11580.4|11579.4|5603
1603822500000|2020-10-27 18:15:00|11590.6|11589.6|11569.2|11568.2|11592.3|11591.3|11567.7|11566.7|4185
1603822800000|2020-10-27 18:20:00|11569.3|11568.3|11581.7|11580.7|11583.6|11582.6|11565.9|11564.9|5208
1603823100000|2020-10-27 18:25:00|11581.8|11580.8|11589.4|11588.4|11596.9|11595.9|11579.7|11578.7|3149
1603823400000|2020-10-27 18:30:00|11589.9|11588.9|11578.9|11577.9|11593.7|11592.7|11571.2|11570.2|3927
1603823700000|2020-10-27 18:35:00|11579.2|11578.2|11575.9|11574.9|11585.7|11584.7|11575.7|11574.7|2072
1603824000000|2020-10-27 18:40:00|11576.1|11575.1|11572.4|11571.4|11587.3|11586.3|11568.4|11567.4|2922
1603824300000|2020-10-27 18:45:00|11571.9|11570.9|11580.1|11579.1|11588.8|11587.8|11553.6|11552.6|5743
1603824600000|2020-10-27 18:50:00|11580.2|11579.2|11582.4|11581.4|11585.7|11584.7|11569.9|11568.9|7447
1603824900000|2020-10-27 18:55:00|11582.7|11581.7|11573.9|11572.9|11582.7|11581.7|11568.4|11567.4|10767
1603825200000|2020-10-27 19:00:00|11573.8|11572.8|11578.2|11577.2|11584.7|11583.7|11564.3|11563.3|4583
1603825500000|2020-10-27 19:05:00|11577.9|11576.9|11561.7|11560.7|11582.9|11581.9|11554.2|11553.2|5331
1603825800000|2020-10-27 19:10:00|11561.9|11560.9|11570.8|11569.8|11573.7|11572.7|11561.1|11560.1|7147
1603826100000|2020-10-27 19:15:00|11571.2|11570.2|11577.1|11576.1|11577.2|11576.2|11561.7|11560.7|2264
1603826400000|2020-10-27 19:20:00|11578.8|11577.8|11593.9|11592.9|11595.2|11594.2|11572.2|11571.2|3275
1603826700000|2020-10-27 19:25:00|11594.4|11593.4|11602.6|11601.6|11604.7|11603.7|11587.4|11586.4|3136
1603827000000|2020-10-27 19:30:00|11602.4|11601.4|11606.7|11605.7|11608.4|11607.4|11599.4|11598.4|3334
1603827300000|2020-10-27 19:35:00|11606.9|11605.9|11619.7|11618.7|11620.2|11619.2|11602.9|11601.9|3671
1603827600000|2020-10-27 19:40:00|11619.4|11618.4|11631.7|11630.7|11634.3|11633.3|11618.1|11617.1|5633
1603827900000|2020-10-27 19:45:00|11631.3|11630.3|11611.8|11610.8|11635.9|11634.9|11607.2|11606.2|4877
1603828200000|2020-10-27 19:50:00|11607.9|11606.9|11617.6|11616.6|11619.2|11618.2|11598.3|11597.3|4943
1603828500000|2020-10-27 19:55:00|11617.7|11616.7|11598.4|11597.4|11618.7|11617.7|11597.4|11596.4|8655
1603828800000|2020-10-27 20:00:00|11598.9|11596.9|11609.1|11607.1|11631.2|11629.2|11598.7|11596.7|5286
1603829100000|2020-10-27 20:05:00|11608.7|11606.7|11585.7|11583.7|11610.2|11608.2|11583.7|11581.7|2996
1603829400000|2020-10-27 20:10:00|11584.3|11582.3|11611.6|11606.6|11617.3|11615.3|11571.6|11569.6|3707
1603829700000|2020-10-27 20:15:00|11611.2|11606.2|11611.2|11606.2|11614.5|11609.5|11611|11606|0
1603830000000|2020-10-27 20:20:00|11610.9|11605.9|11607.6|11602.6|11611.6|11606.6|11607.1|11602.1|0
1603830300000|2020-10-27 20:25:00|11607.7|11602.7|11607.4|11602.4|11609.8|11604.8|11606.1|11601.1|0
1603830600000|2020-10-27 20:30:00|11607.1|11602.1|11590.7|11588.7|11607.1|11603.2|11588.7|11586.7|915
1603830900000|2020-10-27 20:35:00|11590.4|11588.4|11584.7|11582.7|11595.2|11593.2|11582.7|11580.7|500
1603831200000|2020-10-27 20:40:00|11583.7|11581.7|11575.4|11573.4|11584.7|11582.7|11574.7|11572.7|645
1603831500000|2020-10-27 20:45:00|11574.9|11572.9|11568.9|11566.9|11576.2|11574.2|11568.4|11566.4|708
1603831800000|2020-10-27 20:50:00|11569.2|11567.2|11577.2|11575.2|11577.7|11575.7|11567.7|11565.7|549
1603832100000|2020-10-27 20:55:00|11576.9|11574.9|11571.1|11566.1|11577.9|11575.9|11567.2|11565.2|467
1603832400000|2020-10-27 21:00:00|11571.2|11566.2|11569.6|11564.6|11574.2|11569.2|11569.5|11564.5|0
1603832700000|2020-10-27 21:05:00|11569.7|11564.7|11568.8|11563.8|11570.9|11565.9|11568.8|11563.8|0
1603833000000|2020-10-27 21:10:00|11568.7|11563.7|11558.1|11553.1|11568.7|11563.7|11557.8|11552.8|0
1603833300000|2020-10-27 21:15:00|11558.2|11553.2|11554.6|11549.6|11560.8|11555.8|11552.6|11547.6|0
1603833600000|2020-10-27 21:20:00|11554.8|11549.8|11552.8|11547.8|11554.8|11549.8|11551|11546|0
1603833900000|2020-10-27 21:25:00|11552.9|11547.9|11553.2|11548.2|11554.7|11549.7|11551.3|11546.3|0
1603834200000|2020-10-27 21:30:00|11553.9|11548.9|11552.1|11547.1|11554|11549|11551.9|11546.9|0
1603834500000|2020-10-27 21:35:00|11552.2|11547.2|11552|11547|11552.4|11547.4|11550.9|11545.9|0
1603834800000|2020-10-27 21:40:00|11551.9|11546.9|11555.1|11550.1|11555.5|11550.5|11551.9|11546.9|0
1603835100000|2020-10-27 21:45:00|11555.2|11550.2|11560.3|11555.3|11562.4|11557.4|11555.1|11550.1|0
1603835400000|2020-10-27 21:50:00|11560.6|11555.6|11569.1|11564.1|11569.1|11564.1|11560.6|11555.6|0
1603835700000|2020-10-27 21:55:00|11569.2|11564.2|11576.1|11571.1|11579.5|11574.5|11569.1|11564.1|0
1603836000000|2020-10-27 22:00:00|11566.9|11564.9|11559.7|11557.7|11572.8|11570.8|11557.7|11555.7|1024
1603836300000|2020-10-27 22:05:00|11560.1|11558.1|11550.1|11548.1|11560.6|11558.6|11544.7|11542.7|1080
1603836600000|2020-10-27 22:10:00|11551.3|11549.3|11533.6|11531.6|11551.6|11549.6|11531.8|11529.8|1015
1603836900000|2020-10-27 22:15:00|11532.9|11530.9|11528.6|11526.6|11540.9|11538.9|11523.9|11521.9|798
1603837200000|2020-10-27 22:20:00|11528.7|11526.7|11526.9|11524.9|11531.7|11529.7|11521.3|11519.3|771
1603837500000|2020-10-27 22:25:00|11525.6|11523.6|11526.3|11524.3|11533.2|11531.2|11523.8|11521.8|402
1603837800000|2020-10-27 22:30:00|11526.4|11524.4|11535.1|11533.1|11535.3|11533.3|11526.4|11524.4|393
1603838100000|2020-10-27 22:35:00|11534.9|11532.9|11540.2|11538.2|11541.7|11539.7|11533.8|11531.8|400
1603838400000|2020-10-27 22:40:00|11539.8|11537.8|11540.8|11538.8|11543.6|11541.6|11537.9|11535.9|331
1603838700000|2020-10-27 22:45:00|11540.9|11538.9|11537.9|11535.9|11541.7|11539.7|11537.9|11535.9|173
1603839000000|2020-10-27 22:50:00|11538.8|11536.8|11536.4|11534.4|11538.8|11536.8|11532.8|11530.8|302
1603839300000|2020-10-27 22:55:00|11536.6|11534.6|11535.2|11533.2|11538.4|11536.4|11534.3|11532.3|288
1603839600000|2020-10-27 23:00:00|11535.3|11533.3|11541.6|11539.6|11542.4|11540.4|11534.3|11532.3|341
1603839900000|2020-10-27 23:05:00|11541.4|11539.4|11540.3|11538.3|11543.7|11541.7|11540.3|11538.3|316
1603840200000|2020-10-27 23:10:00|11540.4|11538.4|11541.8|11539.8|11542.9|11540.9|11539.6|11537.6|251
1603840500000|2020-10-27 23:15:00|11542.1|11540.1|11541.6|11539.6|11543.6|11541.6|11541.2|11539.2|245
1603840800000|2020-10-27 23:20:00|11541.7|11539.7|11541.9|11539.9|11546.2|11544.2|11541.1|11539.1|434
1603841100000|2020-10-27 23:25:00|11542.1|11540.1|11544.3|11542.3|11545.2|11543.2|11541.3|11539.3|250
1603841400000|2020-10-27 23:30:00|11544.4|11542.4|11544.6|11542.6|11547.4|11545.4|11543.2|11541.2|313
1603841700000|2020-10-27 23:35:00|11544.3|11542.3|11548.7|11546.7|11548.9|11546.9|11544.1|11542.1|183
1603842000000|2020-10-27 23:40:00|11548.8|11546.8|11546.6|11544.6|11549.4|11547.4|11546.6|11544.6|294
1603842300000|2020-10-27 23:45:00|11546.4|11544.4|11546.9|11544.9|11547.4|11545.4|11544.8|11542.8|187
1603842600000|2020-10-27 23:50:00|11547.1|11545.1|11549.6|11547.6|11549.6|11547.6|11545.3|11543.3|198
1603842900000|2020-10-27 23:55:00|11549.4|11547.4|11551.9|11549.9|11554.2|11552.2|11548.3|11546.3|454
1603843200000|2020-10-28 00:00:00|11552.7|11550.7|11549.3|11547.3|11554.1|11552.1|11548.4|11546.4|434
1603843500000|2020-10-28 00:05:00|11549.2|11547.2|11539.4|11537.4|11550.9|11548.9|11529.4|11527.4|836
1603843800000|2020-10-28 00:10:00|11540.3|11538.3|11544.8|11542.8|11547.6|11545.6|11539.9|11537.9|317
1603844100000|2020-10-28 00:15:00|11545.1|11543.1|11548.1|11546.1|11550.6|11548.6|11544.2|11542.2|309
1603844400000|2020-10-28 00:20:00|11547.9|11545.9|11550.1|11548.1|11550.7|11548.7|11545.1|11543.1|245
1603844700000|2020-10-28 00:25:00|11550.3|11548.3|11550.7|11548.7|11551.2|11549.2|11547.6|11545.6|132
1603845000000|2020-10-28 00:30:00|11551.1|11549.1|11548.1|11546.1|11552.2|11550.2|11547.7|11545.7|169
1603845300000|2020-10-28 00:35:00|11547.9|11545.9|11545.4|11543.4|11548.1|11546.1|11542.6|11540.6|355
1603845600000|2020-10-28 00:40:00|11545.8|11543.8|11545.8|11543.8|11546.2|11544.2|11544.8|11542.8|105
1603845900000|2020-10-28 00:45:00|11545.7|11543.7|11547.3|11545.3|11547.7|11545.7|11542.1|11540.1|215
1603846200000|2020-10-28 00:50:00|11547.2|11545.2|11543.6|11541.6|11548.9|11546.9|11541.7|11539.7|182
1603846500000|2020-10-28 00:55:00|11543.4|11541.4|11541.9|11539.9|11545.9|11543.9|11539.2|11537.2|264
1603846800000|2020-10-28 01:00:00|11542.2|11540.2|11549.3|11547.3|11550.3|11548.3|11542.2|11540.2|242
1603847100000|2020-10-28 01:05:00|11549.1|11547.1|11548.9|11546.9|11549.8|11547.8|11547.2|11545.2|72
1603847400000|2020-10-28 01:10:00|11548.8|11546.8|11553.7|11551.7|11555.8|11553.8|11548.3|11546.3|274
1603847700000|2020-10-28 01:15:00|11553.6|11551.6|11555.9|11553.9|11557.1|11555.1|11552.2|11550.2|389
1603848000000|2020-10-28 01:20:00|11556.1|11554.1|11553.2|11551.2|11557.1|11555.1|11552.3|11550.3|230
1603848300000|2020-10-28 01:25:00|11553.1|11551.1|11554.8|11552.8|11555.7|11553.7|11551.1|11549.1|137
1603848600000|2020-10-28 01:30:00|11554.3|11552.3|11555.1|11553.1|11558.4|11556.4|11551.4|11549.4|278
1603848900000|2020-10-28 01:35:00|11555.2|11553.2|11553.1|11551.1|11561.8|11559.8|11552.8|11550.8|454
1603849200000|2020-10-28 01:40:00|11553.2|11551.2|11553.7|11551.7|11558.6|11556.6|11550.6|11548.6|259
1603849500000|2020-10-28 01:45:00|11553.6|11551.6|11549.9|11547.9|11556.1|11554.1|11548.9|11546.9|270
1603849800000|2020-10-28 01:50:00|11550.1|11548.1|11547.8|11545.8|11551.8|11549.8|11546.8|11544.8|324
1603850100000|2020-10-28 01:55:00|11547.6|11545.6|11545.6|11543.6|11550.8|11548.8|11545.6|11543.6|272
1603850400000|2020-10-28 02:00:00|11545.3|11543.3|11542.2|11540.2|11546.8|11544.8|11540.6|11538.6|410
1603850700000|2020-10-28 02:05:00|11542.1|11540.1|11542.3|11540.3|11543.8|11541.8|11540.7|11538.7|308
1603851000000|2020-10-28 02:10:00|11541.8|11539.8|11543.7|11541.7|11544.4|11542.4|11538.6|11536.6|368
1603851300000|2020-10-28 02:15:00|11543.3|11541.3|11540.8|11538.8|11543.8|11541.8|11538.7|11536.7|303
1603851600000|2020-10-28 02:20:00|11540.9|11538.9|11541.6|11539.6|11542.4|11540.4|11540.3|11538.3|258
1603851900000|2020-10-28 02:25:00|11541.4|11539.4|11541.2|11539.2|11542.4|11540.4|11539.3|11537.3|198
1603852200000|2020-10-28 02:30:00|11540.9|11538.9|11540.9|11538.9|11543.1|11541.1|11539.6|11537.6|233
1603852500000|2020-10-28 02:35:00|11540.3|11538.3|11546.1|11544.1|11548.3|11546.3|11540.3|11538.3|353
1603852800000|2020-10-28 02:40:00|11546.2|11544.2|11546.4|11544.4|11547.8|11545.8|11544.3|11542.3|215
1603853100000|2020-10-28 02:45:00|11546.6|11544.6|11545.9|11543.9|11547.9|11545.9|11544.6|11542.6|224
1603853400000|2020-10-28 02:50:00|11546.1|11544.1|11548.1|11546.1|11548.1|11546.1|11543.3|11541.3|150
1603853700000|2020-10-28 02:55:00|11548.2|11546.2|11552.3|11550.3|11554.6|11552.6|11547.6|11545.6|416
1603854000000|2020-10-28 03:00:00|11552.4|11550.4|11552.6|11550.6|11555.6|11553.6|11551.8|11549.8|325
1603854300000|2020-10-28 03:05:00|11552.4|11550.4|11554.6|11552.6|11555.6|11553.6|11551.6|11549.6|134
1603854600000|2020-10-28 03:10:00|11554.7|11552.7|11552.3|11550.3|11555.2|11553.2|11550.9|11548.9|187
1603854900000|2020-10-28 03:15:00|11552.4|11550.4|11555.7|11553.7|11557.9|11555.9|11551.7|11549.7|329
1603855200000|2020-10-28 03:20:00|11555.6|11553.6|11551.2|11549.2|11556.2|11554.2|11550.9|11548.9|150
1603855500000|2020-10-28 03:25:00|11551.1|11549.1|11551.7|11549.7|11552.8|11550.8|11549.8|11547.8|106
1603855800000|2020-10-28 03:30:00|11551.6|11549.6|11549.7|11547.7|11551.6|11549.6|11549.3|11547.3|110
1603856100000|2020-10-28 03:35:00|11549.8|11547.8|11549.3|11547.3|11551.3|11549.3|11549.1|11547.1|112
1603856400000|2020-10-28 03:40:00|11549.2|11547.2|11548.4|11546.4|11549.2|11547.2|11546.6|11544.6|154
1603856700000|2020-10-28 03:45:00|11548.6|11546.6|11548.6|11546.6|11548.8|11546.8|11547.2|11545.2|68
1603857000000|2020-10-28 03:50:00|11548.4|11546.4|11549.7|11547.7|11551.1|11549.1|11548.3|11546.3|95
1603857300000|2020-10-28 03:55:00|11549.8|11547.8|11550.3|11548.3|11553.7|11551.7|11549.8|11547.8|182
1603857600000|2020-10-28 04:00:00|11550.1|11548.1|11551.7|11549.7|11552.7|11550.7|11549.8|11547.8|114
1603857900000|2020-10-28 04:05:00|11551.8|11549.8|11550.6|11548.6|11551.8|11549.8|11550.2|11548.2|33
1603858200000|2020-10-28 04:10:00|11550.8|11548.8|11547.8|11545.8|11550.9|11548.9|11546.6|11544.6|184
1603858500000|2020-10-28 04:15:00|11547.9|11545.9|11546.7|11544.7|11548.2|11546.2|11544.3|11542.3|265
1603858800000|2020-10-28 04:20:00|11546.8|11544.8|11551.9|11549.9|11552.1|11550.1|11546.8|11544.8|200
1603859100000|2020-10-28 04:25:00|11551.8|11549.8|11550.9|11548.9|11551.9|11549.9|11549.2|11547.2|135
1603859400000|2020-10-28 04:30:00|11550.7|11548.7|11551.3|11549.3|11551.8|11549.8|11549.6|11547.6|131
1603859700000|2020-10-28 04:35:00|11551.4|11549.4|11553.8|11551.8|11554.8|11552.8|11551.4|11549.4|205
1603860000000|2020-10-28 04:40:00|11553.7|11551.7|11552.4|11550.4|11554.6|11552.6|11552.2|11550.2|96
1603860300000|2020-10-28 04:45:00|11552.2|11550.2|11552.9|11550.9|11554.1|11552.1|11552.2|11550.2|39
1603860600000|2020-10-28 04:50:00|11553.2|11551.2|11551.3|11549.3|11553.3|11551.3|11550.7|11548.7|106
1603860900000|2020-10-28 04:55:00|11551.4|11549.4|11554.3|11552.3|11554.3|11552.3|11549.3|11547.3|229
1603861200000|2020-10-28 05:00:00|11554.8|11552.8|11553.6|11551.6|11555.1|11553.1|11551.2|11549.2|136
1603861500000|2020-10-28 05:05:00|11553.9|11551.9|11551.6|11549.6|11554.1|11552.1|11550.4|11548.4|147
1603861800000|2020-10-28 05:10:00|11551.8|11549.8|11552.8|11550.8|11553.8|11551.8|11550.9|11548.9|76
1603862100000|2020-10-28 05:15:00|11552.9|11550.9|11554.1|11552.1|11555.9|11553.9|11552.9|11550.9|301
1603862400000|2020-10-28 05:20:00|11554.2|11552.2|11560.1|11558.1|11560.8|11558.8|11554.2|11552.2|477
1603862700000|2020-10-28 05:25:00|11560.3|11558.3|11558.8|11556.8|11561.1|11559.1|11558.3|11556.3|182
1603863000000|2020-10-28 05:30:00|11558.7|11556.7|11559.1|11557.1|11560.7|11558.7|11557.2|11555.2|174
1603863300000|2020-10-28 05:35:00|11559.2|11557.2|11560.2|11558.2|11560.4|11558.4|11558.2|11556.2|110
1603863600000|2020-10-28 05:40:00|11560.1|11558.1|11568.9|11566.9|11570.2|11568.2|11558.8|11556.8|614
1603863900000|2020-10-28 05:45:00|11569.1|11567.1|11571.6|11569.6|11572.7|11570.7|11568.8|11566.8|459
1603864200000|2020-10-28 05:50:00|11571.3|11569.3|11573.6|11571.6|11577.6|11575.6|11570.1|11568.1|875
1603864500000|2020-10-28 05:55:00|11573.4|11571.4|11572.4|11570.4|11575.7|11573.7|11571.3|11569.3|728
1603864800000|2020-10-28 06:00:00|11572.7|11570.7|11575.2|11573.2|11575.6|11573.6|11571.6|11569.6|393
1603865100000|2020-10-28 06:05:00|11575.1|11573.1|11576.2|11574.2|11580.4|11578.4|11573.3|11571.3|678
1603865400000|2020-10-28 06:10:00|11576.3|11574.3|11570.8|11568.8|11578.1|11576.1|11569.6|11567.6|588
1603865700000|2020-10-28 06:15:00|11570.9|11568.9|11572.7|11570.7|11572.7|11570.7|11569.9|11567.9|215
1603866000000|2020-10-28 06:20:00|11572.8|11570.8|11569.6|11567.6|11572.9|11570.9|11567.8|11565.8|207
1603866300000|2020-10-28 06:25:00|11569.4|11567.4|11570.1|11568.1|11571.7|11569.7|11568.2|11566.2|287
1603866600000|2020-10-28 06:30:00|11569.9|11567.9|11568.6|11566.6|11571.6|11569.6|11568.2|11566.2|225
1603866900000|2020-10-28 06:35:00|11568.4|11566.4|11572.9|11570.9|11575.2|11573.2|11568.1|11566.1|299
1603867200000|2020-10-28 06:40:00|11572.6|11570.6|11573.1|11571.1|11575.7|11573.7|11569.7|11567.7|253
1603867500000|2020-10-28 06:45:00|11572.9|11570.9|11572.9|11570.9|11574.6|11572.6|11571.4|11569.4|146
1603867800000|2020-10-28 06:50:00|11572.8|11570.8|11555.9|11553.9|11573.3|11571.3|11552.1|11550.1|1393
1603868100000|2020-10-28 06:55:00|11555.7|11553.7|11552.2|11550.2|11558.4|11556.4|11547.6|11545.6|913
1603868400000|2020-10-28 07:00:00|11551.4|11549.4|11550.8|11548.8|11557.3|11555.3|11548.3|11546.3|753
1603868700000|2020-10-28 07:05:00|11550.7|11548.7|11533.9|11531.9|11552.7|11550.7|11533.1|11531.1|1113
1603869000000|2020-10-28 07:10:00|11533.7|11531.7|11537.6|11535.6|11539.6|11537.6|11525.9|11523.9|1314
1603869300000|2020-10-28 07:15:00|11537.2|11535.2|11533.8|11531.8|11540.8|11538.8|11527.2|11525.2|1136
1603869600000|2020-10-28 07:20:00|11534.4|11532.4|11518.4|11516.4|11534.4|11532.4|11515.7|11513.7|1742
1603869900000|2020-10-28 07:25:00|11517.4|11515.4|11523.3|11521.3|11528.6|11526.6|11517.2|11515.2|983
1603870200000|2020-10-28 07:30:00|11523.1|11521.1|11515.1|11513.1|11523.3|11521.3|11510.9|11508.9|1331
1603870500000|2020-10-28 07:35:00|11514.8|11512.8|11497.2|11495.2|11522.2|11520.2|11497.2|11495.2|1722
1603870800000|2020-10-28 07:40:00|11497.8|11495.8|11513.2|11511.2|11518.9|11516.9|11496.7|11494.7|991
1603871100000|2020-10-28 07:45:00|11513.6|11511.6|11519.9|11517.9|11521.3|11519.3|11513.1|11511.1|766
1603871400000|2020-10-28 07:50:00|11520.1|11518.1|11522.8|11520.8|11524.9|11522.9|11517.2|11515.2|667
1603871700000|2020-10-28 07:55:00|11522.7|11520.7|11531.6|11529.6|11531.7|11529.7|11520.1|11518.1|1119
1603872000000|2020-10-28 08:00:00|11531.1|11529.1|11535.3|11533.3|11541.2|11539.2|11527.3|11525.3|1808
1603872300000|2020-10-28 08:05:00|11535.2|11533.2|11527.2|11525.2|11538.7|11536.7|11526.4|11524.4|1323
1603872600000|2020-10-28 08:10:00|11527.3|11525.3|11510.8|11508.8|11529.2|11527.2|11503.8|11501.8|2546
1603872900000|2020-10-28 08:15:00|11510.2|11508.2|11461.9|11459.9|11510.7|11508.7|11461.9|11459.9|3343
1603873200000|2020-10-28 08:20:00|11461.6|11459.6|11476.6|11474.6|11479.9|11477.9|11453.2|11451.2|3439
1603873500000|2020-10-28 08:25:00|11475.3|11473.3|11478.8|11476.8|11484.8|11482.8|11469.8|11467.8|1294
1603873800000|2020-10-28 08:30:00|11478.7|11476.7|11473.7|11471.7|11482.4|11480.4|11466.2|11464.2|1451
1603874100000|2020-10-28 08:35:00|11473.3|11471.3|11476.3|11474.3|11483.8|11481.8|11467.6|11465.6|1657
1603874400000|2020-10-28 08:40:00|11476.4|11474.4|11488.8|11486.8|11490.6|11488.6|11476.4|11474.4|886
1603874700000|2020-10-28 08:45:00|11488.4|11486.4|11495.3|11493.3|11496.2|11494.2|11480.6|11478.6|1009
1603875000000|2020-10-28 08:50:00|11495.1|11493.1|11499.7|11497.7|11509.1|11507.1|11494.2|11492.2|1014
1603875300000|2020-10-28 08:55:00|11499.3|11497.3|11497.2|11495.2|11501.4|11499.4|11493.4|11491.4|841
1603875600000|2020-10-28 09:00:00|11496.9|11494.9|11486.7|11484.7|11497.2|11495.2|11482.1|11480.1|1066
1603875900000|2020-10-28 09:05:00|11486.8|11484.8|11493.7|11491.7|11495.9|11493.9|11486.6|11484.6|843
1603876200000|2020-10-28 09:10:00|11493.8|11491.8|11502.2|11500.2|11503.3|11501.3|11488.1|11486.1|646
1603876500000|2020-10-28 09:15:00|11502.6|11500.6|11491.6|11489.6|11502.6|11500.6|11490.8|11488.8|629
1603876800000|2020-10-28 09:20:00|11491.3|11489.3|11497.1|11495.1|11498.3|11496.3|11490.6|11488.6|449
1603877100000|2020-10-28 09:25:00|11496.9|11494.9|11490.3|11488.3|11502.1|11500.1|11489.1|11487.1|488
1603877400000|2020-10-28 09:30:00|11490.6|11488.6|11480.3|11478.3|11491.3|11489.3|11474.7|11472.7|981
1603877700000|2020-10-28 09:35:00|11479.9|11477.9|11475.9|11473.9|11482.2|11480.2|11470.9|11468.9|816
1603878000000|2020-10-28 09:40:00|11475.8|11473.8|11480.1|11478.1|11481.8|11479.8|11470.1|11468.1|788
1603878300000|2020-10-28 09:45:00|11480.3|11478.3|11478.8|11476.8|11482.1|11480.1|11475.6|11473.6|350
1603878600000|2020-10-28 09:50:00|11478.7|11476.7|11481.8|11479.8|11482.7|11480.7|11476.9|11474.9|335
1603878900000|2020-10-28 09:55:00|11481.3|11479.3|11485.6|11483.6|11487.7|11485.7|11477.7|11475.7|457
1603879200000|2020-10-28 10:00:00|11485.8|11483.8|11490.8|11488.8|11493.7|11491.7|11484.9|11482.9|512
1603879500000|2020-10-28 10:05:00|11490.6|11488.6|11495.1|11493.1|11496.1|11494.1|11486.6|11484.6|452
1603879800000|2020-10-28 10:10:00|11494.9|11492.9|11491.3|11489.3|11495.1|11493.1|11485.8|11483.8|407
1603880100000|2020-10-28 10:15:00|11491.4|11489.4|11487.4|11485.4|11492.6|11490.6|11483.1|11481.1|489
1603880400000|2020-10-28 10:20:00|11487.1|11485.1|11487.6|11485.6|11494.1|11492.1|11486.4|11484.4|445
1603880700000|2020-10-28 10:25:00|11487.4|11485.4|11479.4|11477.4|11487.4|11485.4|11477.3|11475.3|590
1603881000000|2020-10-28 10:30:00|11479.3|11477.3|11481.3|11479.3|11486.1|11484.1|11477.7|11475.7|317
1603881300000|2020-10-28 10:35:00|11481.4|11479.4|11484.1|11482.1|11486.6|11484.6|11478.1|11476.1|347
1603881600000|2020-10-28 10:40:00|11483.9|11481.9|11485.9|11483.9|11488.4|11486.4|11479.3|11477.3|376
1603881900000|2020-10-28 10:45:00|11486.3|11484.3|11479.8|11477.8|11487.6|11485.6|11479.8|11477.8|292
1603882200000|2020-10-28 10:50:00|11479.3|11477.3|11472.4|11470.4|11479.7|11477.7|11467.4|11465.4|968
1603882500000|2020-10-28 10:55:00|11472.1|11470.1|11452.8|11450.8|11474.1|11472.1|11449.1|11447.1|1284
1603882800000|2020-10-28 11:00:00|11454.2|11452.2|11466.6|11464.6|11469.1|11467.1|11453.7|11451.7|1044
1603883100000|2020-10-28 11:05:00|11465.2|11463.2|11462.8|11460.8|11465.3|11463.3|11455.4|11453.4|1051
1603883400000|2020-10-28 11:10:00|11463.1|11461.1|11468.3|11466.3|11468.7|11466.7|11457.3|11455.3|854
1603883700000|2020-10-28 11:15:00|11468.1|11466.1|11482.6|11480.6|11484.6|11482.6|11467.1|11465.1|1004
1603884000000|2020-10-28 11:20:00|11482.7|11480.7|11485.7|11483.7|11488.2|11486.2|11481.2|11479.2|651
1603884300000|2020-10-28 11:25:00|11485.6|11483.6|11480.3|11478.3|11486.4|11484.4|11477.9|11475.9|595
1603884600000|2020-10-28 11:30:00|11480.6|11478.6|11473.3|11471.3|11483.3|11481.3|11472.1|11470.1|933
1603884900000|2020-10-28 11:35:00|11473.1|11471.1|11466.6|11464.6|11473.3|11471.3|11462.1|11460.1|758
1603885200000|2020-10-28 11:40:00|11466.3|11464.3|11471.8|11469.8|11472.1|11470.1|11460.6|11458.6|752
1603885500000|2020-10-28 11:45:00|11471.9|11469.9|11472.8|11470.8|11478.1|11476.1|11469.2|11467.2|808
1603885800000|2020-10-28 11:50:00|11472.7|11470.7|11474.3|11472.3|11476.4|11474.4|11470.4|11468.4|459
1603886100000|2020-10-28 11:55:00|11474.2|11472.2|11454.2|11452.2|11474.8|11472.8|11454.1|11452.1|1335
1603886400000|2020-10-28 12:00:00|11454.4|11452.4|11461.3|11459.3|11463.6|11461.6|11452.3|11450.3|1310
1603886700000|2020-10-28 12:05:00|11461.6|11459.6|11457.4|11455.4|11464.2|11462.2|11449.7|11447.7|806
1603887000000|2020-10-28 12:10:00|11456.9|11454.9|11452.4|11450.4|11457.9|11455.9|11450.9|11448.9|761
1603887300000|2020-10-28 12:15:00|11452.7|11450.7|11450.3|11448.3|11454.7|11452.7|11441.2|11439.2|1466
1603887600000|2020-10-28 12:20:00|11450.2|11448.2|11451.2|11449.2|11452.3|11450.3|11442.7|11440.7|770
1603887900000|2020-10-28 12:25:00|11451.3|11449.3|11446.4|11444.4|11452.7|11450.7|11445.9|11443.9|913
1603888200000|2020-10-28 12:30:00|11446.7|11444.7|11434.8|11432.8|11448.2|11446.2|11433.2|11431.2|2743
1603888500000|2020-10-28 12:35:00|11434.6|11432.6|11428.2|11426.2|11436.2|11434.2|11422.3|11420.3|1727
1603888800000|2020-10-28 12:40:00|11428.1|11426.1|11417.4|11415.4|11429.4|11427.4|11416.2|11414.2|2040
1603889100000|2020-10-28 12:45:00|11417.1|11415.1|11409.8|11407.8|11419.4|11417.4|11405.3|11403.3|3154
1603889400000|2020-10-28 12:50:00|11409.3|11407.3|11418.4|11416.4|11424.6|11422.6|11408.2|11406.2|3649
1603889700000|2020-10-28 12:55:00|11418.6|11416.6|11410.3|11408.3|11419.4|11417.4|11396.3|11394.3|4194
1603890000000|2020-10-28 13:00:00|11409.7|11407.7|11418.6|11416.6|11425.7|11423.7|11403.6|11401.6|3049
1603890300000|2020-10-28 13:05:00|11418.7|11416.7|11417.2|11415.2|11423.7|11421.7|11416.6|11414.6|1050
1603890600000|2020-10-28 13:10:00|11417.6|11415.6|11417.6|11415.6|11419.1|11417.1|11411.9|11409.9|1134
1603890900000|2020-10-28 13:15:00|11417.7|11415.7|11407.9|11405.9|11418.6|11416.6|11403.7|11401.7|3452
1603891200000|2020-10-28 13:20:00|11407.8|11405.8|11415.7|11413.7|11417.3|11415.3|11403.9|11401.9|1440
1603891500000|2020-10-28 13:25:00|11415.3|11413.3|11413.4|11411.4|11420.2|11418.2|11412.3|11410.3|2811
1603891800000|2020-10-28 13:30:00|11412.9|11411.9|11375.4|11374.4|11435.9|11434.9|11374.1|11373.1|17060
1603892100000|2020-10-28 13:35:00|11375.7|11374.7|11380.6|11379.6|11392.2|11391.2|11358.4|11357.4|14091
1603892400000|2020-10-28 13:40:00|11381.2|11380.2|11352.4|11351.4|11389.6|11388.6|11343.2|11342.2|15784
1603892700000|2020-10-28 13:45:00|11353.2|11352.2|11346.7|11345.7|11368.9|11367.9|11346.4|11345.4|11712
1603893000000|2020-10-28 13:50:00|11347.3|11346.3|11285.9|11284.9|11349.8|11348.8|11279.9|11278.9|14429
1603893300000|2020-10-28 13:55:00|11285.4|11284.4|11316.2|11315.2|11319.8|11318.8|11281.4|11280.4|10511
1603893600000|2020-10-28 14:00:00|11316.4|11315.4|11287.4|11286.4|11321.6|11320.6|11284.2|11283.2|11398
1603893900000|2020-10-28 14:05:00|11287.2|11286.2|11302.4|11301.4|11313.4|11312.4|11272.9|11271.9|9456
1603894200000|2020-10-28 14:10:00|11302.6|11301.6|11289.9|11288.9|11311.7|11310.7|11282.6|11281.6|8994
1603894500000|2020-10-28 14:15:00|11288.7|11287.7|11246.4|11245.4|11288.7|11287.7|11245.7|11244.7|13124
1603894800000|2020-10-28 14:20:00|11245.9|11244.9|11245.4|11244.4|11267.9|11266.9|11242.7|11241.7|9141
1603895100000|2020-10-28 14:25:00|11245.6|11244.6|11244.3|11243.3|11260.9|11259.9|11222.1|11221.1|9852
1603895400000|2020-10-28 14:30:00|11244.2|11243.2|11271.4|11270.4|11276.2|11275.2|11226.9|11225.9|10722
1603895700000|2020-10-28 14:35:00|11270.4|11269.4|11258.4|11257.4|11280.7|11279.7|11252.7|11251.7|8254
1603896000000|2020-10-28 14:40:00|11257.9|11256.9|11264.8|11263.8|11271.2|11270.2|11249.9|11248.9|7598
1603896300000|2020-10-28 14:45:00|11265.2|11264.2|11232.2|11231.2|11270.7|11269.7|11229.2|11228.2|7639
1603896600000|2020-10-28 14:50:00|11232.4|11231.4|11238.2|11237.2|11245.7|11244.7|11218.2|11217.2|10491
1603896900000|2020-10-28 14:55:00|11237.9|11236.9|11252.7|11251.7|11255.7|11254.7|11216.4|11215.4|8626
1603897200000|2020-10-28 15:00:00|11251.1|11250.1|11223.4|11222.4|11257.8|11256.8|11217.9|11216.9|8062
1603897500000|2020-10-28 15:05:00|11223.7|11222.7|11259.1|11258.1|11272.9|11271.9|11223.7|11222.7|8924
1603897800000|2020-10-28 15:10:00|11259.2|11258.2|11269.2|11268.2|11276|11275|11249.3|11248.3|8876
1603898100000|2020-10-28 15:15:00|11268|11267|11244.7|11243.7|11268|11267|11242.7|11241.7|8451
1603898400000|2020-10-28 15:20:00|11245.2|11244.2|11232.7|11231.7|11259.3|11258.3|11228.5|11227.5|6146
1603898700000|2020-10-28 15:25:00|11232|11231|11234.2|11233.2|11239.2|11238.2|11224.5|11223.5|7448
1603899000000|2020-10-28 15:30:00|11232.3|11231.3|11218|11217|11232.3|11231.3|11211.2|11210.2|7349
1603899300000|2020-10-28 15:35:00|11218.6|11217.6|11225.5|11224.5|11236.5|11235.5|11213.7|11212.7|7371
1603899600000|2020-10-28 15:40:00|11224.3|11223.3|11249|11248|11252.6|11251.6|11215.7|11214.7|8189
1603899900000|2020-10-28 15:45:00|11248.3|11247.3|11252.2|11251.2|11260.6|11259.6|11246.5|11245.5|4982
1603900200000|2020-10-28 15:50:00|11252.1|11251.1|11267.2|11266.2|11274|11273|11239.5|11238.5|8374
1603900500000|2020-10-28 15:55:00|11267|11266|11258|11257|11277.1|11276.1|11253|11252|10708
1603900800000|2020-10-28 16:00:00|11257|11256|11256.5|11255.5|11266.5|11265.5|11251.2|11250.2|6132
1603901100000|2020-10-28 16:05:00|11256.7|11255.7|11269.2|11268.2|11277.7|11276.7|11252|11251|6391
1603901400000|2020-10-28 16:10:00|11268.8|11267.8|11272|11271|11281.2|11280.2|11261.7|11260.7|4204
1603901700000|2020-10-28 16:15:00|11272.7|11271.7|11271.2|11270.2|11279|11278|11266.2|11265.2|3401
1603902000000|2020-10-28 16:20:00|11271.1|11270.1|11262.5|11261.5|11276|11275|11254.7|11253.7|5452
1603902300000|2020-10-28 16:25:00|11263|11262|11246|11245|11269.1|11268.1|11239.3|11238.3|6256
1603902600000|2020-10-28 16:30:00|11247|11246|11252.5|11251.5|11257|11256|11236.5|11235.5|10039
1603902900000|2020-10-28 16:35:00|11252.8|11251.8|11241.2|11240.2|11259|11258|11237.7|11236.7|4499
1603903200000|2020-10-28 16:40:00|11241|11240|11236.2|11235.2|11243.5|11242.5|11228|11227|5321
1603903500000|2020-10-28 16:45:00|11235.7|11234.7|11215.8|11214.8|11235.7|11234.7|11214.6|11213.6|7912
1603903800000|2020-10-28 16:50:00|11215.3|11214.3|11226|11225|11227.7|11226.7|11206.2|11205.2|5351
1603904100000|2020-10-28 16:55:00|11225.7|11224.7|11218.3|11217.3|11232.5|11231.5|11216.5|11215.5|5564
1603904400000|2020-10-28 17:00:00|11216.7|11215.7|11212.7|11211.7|11225.5|11224.5|11202.7|11201.7|6248
1603904700000|2020-10-28 17:05:00|11213|11212|11202|11201|11219.5|11218.5|11198.2|11197.2|6223
1603905000000|2020-10-28 17:10:00|11202.2|11201.2|11194.7|11193.7|11205.2|11204.2|11187.5|11186.5|6029
1603905300000|2020-10-28 17:15:00|11193.5|11192.5|11192.2|11191.2|11197.2|11196.2|11177.1|11176.1|6020
1603905600000|2020-10-28 17:20:00|11192.1|11191.1|11190.5|11189.5|11192.6|11191.6|11180.6|11179.6|4353
1603905900000|2020-10-28 17:25:00|11190.7|11189.7|11215.2|11214.2|11215.2|11214.2|11188.2|11187.2|5362
1603906200000|2020-10-28 17:30:00|11215|11214|11225.2|11224.2|11227|11226|11208.7|11207.7|4223
1603906500000|2020-10-28 17:35:00|11225.3|11224.3|11236.7|11235.7|11245.2|11244.2|11224.1|11223.1|4878
1603906800000|2020-10-28 17:40:00|11236.8|11235.8|11229.5|11228.5|11239.5|11238.5|11222.5|11221.5|3183
1603907100000|2020-10-28 17:45:00|11228.8|11227.8|11235.3|11234.3|11242.7|11241.7|11223.3|11222.3|3959
1603907400000|2020-10-28 17:50:00|11235.5|11234.5|11249|11248|11251.5|11250.5|11229|11228|8589
1603907700000|2020-10-28 17:55:00|11249.5|11248.5|11253.9|11252.9|11256.5|11255.5|11241.8|11240.8|5725
1603908000000|2020-10-28 18:00:00|11253.8|11252.8|11242.3|11241.3|11253.8|11252.8|11229.5|11228.5|5185
1603908300000|2020-10-28 18:05:00|11241.8|11240.8|11238.5|11237.5|11254.3|11253.3|11236.8|11235.8|3462
1603908600000|2020-10-28 18:10:00|11238|11237|11218.5|11217.5|11240.8|11239.8|11217.3|11216.3|3697
1603908900000|2020-10-28 18:15:00|11218.3|11217.3|11215.5|11214.5|11221.7|11220.7|11205.5|11204.5|4729
1603909200000|2020-10-28 18:20:00|11215.3|11214.3|11244.8|11243.8|11244.8|11243.8|11212|11211|4024
1603909500000|2020-10-28 18:25:00|11244.9|11243.9|11253.8|11252.8|11254|11253|11236.5|11235.5|4321
1603909800000|2020-10-28 18:30:00|11254|11253|11239.3|11238.3|11261.8|11260.8|11231.5|11230.5|4958
1603910100000|2020-10-28 18:35:00|11239|11238|11223.5|11222.5|11241.5|11240.5|11219.5|11218.5|4207
1603910400000|2020-10-28 18:40:00|11223.3|11222.3|11227.3|11226.3|11236.5|11235.5|11218.5|11217.5|3370
1603910700000|2020-10-28 18:45:00|11226|11225|11219.9|11218.9|11231.8|11230.8|11218.3|11217.3|3485
1603911000000|2020-10-28 18:50:00|11219.8|11218.8|11204.3|11203.3|11230.8|11229.8|11202.3|11201.3|4954
1603911300000|2020-10-28 18:55:00|11203.8|11202.8|11248.5|11247.5|11254.3|11253.3|11202.7|11201.7|7782
1603911600000|2020-10-28 19:00:00|11248.3|11247.3|11228.8|11227.8|11252.4|11251.4|11224.5|11223.5|6846
1603911900000|2020-10-28 19:05:00|11229|11228|11235.5|11234.5|11242.5|11241.5|11223|11222|8113
1603912200000|2020-10-28 19:10:00|11235|11234|11241.3|11240.3|11246.3|11245.3|11219|11218|5235
1603912500000|2020-10-28 19:15:00|11240.5|11239.5|11228.8|11227.8|11240.5|11239.5|11223|11222|4576
1603912800000|2020-10-28 19:20:00|11229|11228|11264.8|11263.8|11269.8|11268.8|11221.8|11220.8|7867
1603913100000|2020-10-28 19:25:00|11264.5|11263.5|11255.3|11254.3|11272.5|11271.5|11254|11253|9617
1603913400000|2020-10-28 19:30:00|11254.9|11253.9|11283|11282|11287.8|11286.8|11254.4|11253.4|9302
1603913700000|2020-10-28 19:35:00|11283.3|11282.3|11229.5|11228.5|11285.3|11284.3|11227.3|11226.3|12150
1603914000000|2020-10-28 19:40:00|11230|11229|11224.7|11223.7|11246.8|11245.8|11224.7|11223.7|6939
1603914300000|2020-10-28 19:45:00|11226.7|11225.7|11209.8|11208.8|11231|11230|11204.2|11203.2|5963
1603914600000|2020-10-28 19:50:00|11202.8|11201.8|11170.7|11169.7|11214.5|11213.5|11169.5|11168.5|10491
1603914900000|2020-10-28 19:55:00|11171.7|11170.7|11153.5|11152.5|11176|11175|11139.3|11138.3|21436
1603915200000|2020-10-28 20:00:00|11152.3|11151.3|11147.3|11145.3|11166.3|11164.3|11145.2|11143.2|8877
1603915500000|2020-10-28 20:05:00|11146.8|11144.8|11169.3|11167.3|11171.6|11169.6|11146.4|11144.4|4352
1603915800000|2020-10-28 20:10:00|11169.4|11167.4|11180.9|11175.9|11183.8|11181.8|11168.1|11166.1|3220
1603916100000|2020-10-28 20:15:00|11181.2|11176.2|11178.7|11173.7|11188.4|11183.4|11178|11173|1
1603916400000|2020-10-28 20:20:00|11179|11174|11183.3|11178.3|11184.3|11179.3|11175.1|11170.1|0
1603916700000|2020-10-28 20:25:00|11183.2|11178.2|11182.2|11177.2|11185.4|11180.4|11181.4|11176.4|0
1603917000000|2020-10-28 20:30:00|11176.8|11174.8|11204.6|11202.6|11208.3|11206.3|11176.8|11174.8|1568
1603917300000|2020-10-28 20:35:00|11205.6|11203.6|11194.6|11192.6|11206.6|11204.6|11190.8|11188.8|797
1603917600000|2020-10-28 20:40:00|11194.1|11192.1|11196.8|11194.8|11200.8|11198.8|11193.3|11191.3|425
1603917900000|2020-10-28 20:45:00|11197.1|11195.1|11183.8|11181.8|11201.8|11199.8|11179.1|11177.1|796
1603918200000|2020-10-28 20:50:00|11183.1|11181.1|11197.6|11195.6|11199.1|11197.1|11178.3|11176.3|551
1603918500000|2020-10-28 20:55:00|11198.1|11196.1|11191.6|11186.6|11202.1|11200.1|11188.3|11186.3|524
1603918800000|2020-10-28 21:00:00|11191.7|11186.7|11191.9|11186.9|11192.9|11187.9|11190.3|11185.3|1
1603919100000|2020-10-28 21:05:00|11191.8|11186.8|11193.8|11188.8|11194.3|11189.3|11191.8|11186.8|0
1603919400000|2020-10-28 21:10:00|11193.7|11188.7|11196.5|11191.5|11198|11193|11193.7|11188.7|0
1603919700000|2020-10-28 21:15:00|11195.5|11190.5|11193.9|11188.9|11195.6|11190.6|11192.8|11187.8|0
1603920000000|2020-10-28 21:20:00|11193.8|11188.8|11195.6|11190.6|11195.6|11190.6|11193.5|11188.5|0
1603920300000|2020-10-28 21:25:00|11195.5|11190.5|11198|11193|11199.4|11194.4|11195.5|11190.5|0
1603920600000|2020-10-28 21:30:00|11198.1|11193.1|11201|11196|11202.2|11197.2|11198.1|11193.1|0
1603920900000|2020-10-28 21:35:00|11200.6|11195.6|11200.4|11195.4|11202.7|11197.7|11199|11194|0
1603921200000|2020-10-28 21:40:00|11200.5|11195.5|11197.9|11192.9|11200.5|11195.5|11197.4|11192.4|0
1603921500000|2020-10-28 21:45:00|11198.1|11193.1|11200|11195|11200.6|11195.6|11198|11193|0
1603921800000|2020-10-28 21:50:00|11199.9|11194.9|11199.7|11194.7|11200.3|11195.3|11198.8|11193.8|0
1603922100000|2020-10-28 21:55:00|11199.3|11194.3|11199.3|11194.3|11199.7|11194.7|11195.6|11190.6|0
1603922400000|2020-10-28 22:00:00|11204.6|11202.6|11194.4|11192.4|11204.6|11202.6|11181.2|11179.2|1132
1603922700000|2020-10-28 22:05:00|11195.3|11193.3|11203.9|11201.9|11207.7|11205.7|11194.8|11192.8|525
1603923000000|2020-10-28 22:10:00|11205.1|11203.1|11197.4|11195.4|11205.1|11203.1|11193.1|11191.1|382
1603923300000|2020-10-28 22:15:00|11197.3|11195.3|11200.6|11198.6|11202.6|11200.6|11192.9|11190.9|257
1603923600000|2020-10-28 22:20:00|11201.1|11199.1|11197.6|11195.6|11201.1|11199.1|11194.1|11192.1|230
1603923900000|2020-10-28 22:25:00|11197.2|11195.2|11204.3|11202.3|11206.1|11204.1|11196.8|11194.8|281
1603924200000|2020-10-28 22:30:00|11205.3|11203.3|11210.9|11208.9|11212.2|11210.2|11205.1|11203.1|409
1603924500000|2020-10-28 22:35:00|11211.1|11209.1|11213.6|11211.6|11214.4|11212.4|11210.7|11208.7|285
1603924800000|2020-10-28 22:40:00|11213.8|11211.8|11210.3|11208.3|11214.1|11212.1|11208.1|11206.1|375
1603925100000|2020-10-28 22:45:00|11210.1|11208.1|11200.9|11198.9|11211.8|11209.8|11200.2|11198.2|505
1603925400000|2020-10-28 22:50:00|11201.1|11199.1|11204.9|11202.9|11206.9|11204.9|11201.1|11199.1|268
1603925700000|2020-10-28 22:55:00|11205.2|11203.2|11209.3|11207.3|11212.3|11210.3|11204.7|11202.7|223
1603926000000|2020-10-28 23:00:00|11208.8|11206.8|11212.3|11210.3|11213.7|11211.7|11207.1|11205.1|323
1603926300000|2020-10-28 23:05:00|11212.4|11210.4|11207.6|11205.6|11215.6|11213.6|11207.1|11205.1|349
1603926600000|2020-10-28 23:10:00|11207.7|11205.7|11204.7|11202.7|11210.2|11208.2|11201.6|11199.6|293
1603926900000|2020-10-28 23:15:00|11204.6|11202.6|11197.3|11195.3|11205.4|11203.4|11197.3|11195.3|310
1603927200000|2020-10-28 23:20:00|11197.2|11195.2|11193.6|11191.6|11198.2|11196.2|11181.9|11179.9|784
1603927500000|2020-10-28 23:25:00|11193.4|11191.4|11186.7|11184.7|11194.1|11192.1|11181.7|11179.7|441
1603927800000|2020-10-28 23:30:00|11187.2|11185.2|11193.4|11191.4|11194.9|11192.9|11185.7|11183.7|392
1603928100000|2020-10-28 23:35:00|11193.6|11191.6|11197.8|11195.8|11198.1|11196.1|11191.2|11189.2|336
1603928400000|2020-10-28 23:40:00|11197.7|11195.7|11196.2|11194.2|11198.2|11196.2|11193.8|11191.8|166
1603928700000|2020-10-28 23:45:00|11196.1|11194.1|11200.2|11198.2|11203.2|11201.2|11196.1|11194.1|330
1603929000000|2020-10-28 23:50:00|11200.6|11198.6|11199.9|11197.9|11202.6|11200.6|11199.1|11197.1|240
1603929300000|2020-10-28 23:55:00|11200.1|11198.1|11204.4|11202.4|11205.8|11203.8|11200.1|11198.1|408
1603929600000|2020-10-29 00:00:00|11203.9|11201.9|11207.4|11205.4|11216.6|11214.6|11194.3|11192.3|1184
1603929900000|2020-10-29 00:05:00|11207.3|11205.3|11219.4|11217.4|11219.9|11217.9|11205.3|11203.3|1015
1603930200000|2020-10-29 00:10:00|11218.9|11216.9|11217.2|11215.2|11218.9|11216.9|11212.7|11210.7|626
1603930500000|2020-10-29 00:15:00|11217.1|11215.1|11215.3|11213.3|11217.6|11215.6|11208.3|11206.3|647
1603930800000|2020-10-29 00:20:00|11215.7|11213.7|11221.2|11219.2|11221.9|11219.9|11214.3|11212.3|552
1603931100000|2020-10-29 00:25:00|11221.4|11219.4|11221.2|11219.2|11229.2|11227.2|11220.1|11218.1|908
1603931400000|2020-10-29 00:30:00|11221.4|11219.4|11219.4|11217.4|11223.6|11221.6|11217.3|11215.3|557
1603931700000|2020-10-29 00:35:00|11219.3|11217.3|11222.2|11220.2|11227.2|11225.2|11217.8|11215.8|647
1603932000000|2020-10-29 00:40:00|11222.3|11220.3|11227.6|11225.6|11229.7|11227.7|11219.7|11217.7|560
1603932300000|2020-10-29 00:45:00|11227.7|11225.7|11229.8|11227.8|11232.1|11230.1|11226.1|11224.1|398
1603932600000|2020-10-29 00:50:00|11229.4|11227.4|11228.9|11226.9|11232.9|11230.9|11226.6|11224.6|335
1603932900000|2020-10-29 00:55:00|11229.1|11227.1|11226.8|11224.8|11232.2|11230.2|11225.6|11223.6|321
1603933200000|2020-10-29 01:00:00|11226.4|11224.4|11236.7|11234.7|11241.3|11239.3|11225.3|11223.3|902
1603933500000|2020-10-29 01:05:00|11236.9|11234.9|11237.3|11235.3|11237.8|11235.8|11231.4|11229.4|576
1603933800000|2020-10-29 01:10:00|11237.4|11235.4|11237.4|11235.4|11241.8|11239.8|11231.9|11229.9|522
1603934100000|2020-10-29 01:15:00|11236.9|11234.9|11233.1|11231.1|11238.9|11236.9|11230.2|11228.2|451
1603934400000|2020-10-29 01:20:00|11232.7|11230.7|11232.7|11230.7|11235.6|11233.6|11227.6|11225.6|496
1603934700000|2020-10-29 01:25:00|11232.6|11230.6|11236.4|11234.4|11238.1|11236.1|11232.2|11230.2|366
1603935000000|2020-10-29 01:30:00|11237.1|11235.1|11243.2|11241.2|11246.7|11244.7|11237.1|11235.1|812
1603935300000|2020-10-29 01:35:00|11243.7|11241.7|11243.2|11241.2|11245.4|11243.4|11239.8|11237.8|546
1603935600000|2020-10-29 01:40:00|11243.1|11241.1|11245.6|11243.6|11249.4|11247.4|11242.6|11240.6|534
1603935900000|2020-10-29 01:45:00|11245.8|11243.8|11251.9|11249.9|11252.3|11250.3|11244.4|11242.4|445
1603936200000|2020-10-29 01:50:00|11251.8|11249.8|11251.6|11249.6|11256.3|11254.3|11250.3|11248.3|587
1603936500000|2020-10-29 01:55:00|11251.7|11249.7|11246.9|11244.9|11254.2|11252.2|11246.2|11244.2|782
1603936800000|2020-10-29 02:00:00|11246.7|11244.7|11249.1|11247.1|11249.7|11247.7|11242.1|11240.1|563
1603937100000|2020-10-29 02:05:00|11249.3|11247.3|11249.2|11247.2|11252.4|11250.4|11244.4|11242.4|458
1603937400000|2020-10-29 02:10:00|11248.8|11246.8|11247.7|11245.7|11250.4|11248.4|11244.8|11242.8|272
1603937700000|2020-10-29 02:15:00|11247.6|11245.6|11241.1|11239.1|11247.6|11245.6|11238.9|11236.9|709
1603938000000|2020-10-29 02:20:00|11240.9|11238.9|11240.4|11238.4|11244.1|11242.1|11239.7|11237.7|312
1603938300000|2020-10-29 02:25:00|11240.3|11238.3|11245.7|11243.7|11246.8|11244.8|11240.1|11238.1|329
1603938600000|2020-10-29 02:30:00|11245.9|11243.9|11246.7|11244.7|11249.1|11247.1|11245.3|11243.3|221
1603938900000|2020-10-29 02:35:00|11247.1|11245.1|11249.7|11247.7|11253.7|11251.7|11247.1|11245.1|389
1603939200000|2020-10-29 02:40:00|11249.8|11247.8|11249.3|11247.3|11252.2|11250.2|11248.2|11246.2|181
1603939500000|2020-10-29 02:45:00|11248.9|11246.9|11246.2|11244.2|11249.4|11247.4|11244.1|11242.1|329
1603939800000|2020-10-29 02:50:00|11246.3|11244.3|11243.3|11241.3|11248.8|11246.8|11242.3|11240.3|367
1603940100000|2020-10-29 02:55:00|11243.7|11241.7|11248.7|11246.7|11248.7|11246.7|11243.7|11241.7|153
1603940400000|2020-10-29 03:00:00|11248.8|11246.8|11242.6|11240.6|11250.4|11248.4|11241.4|11239.4|287
1603940700000|2020-10-29 03:05:00|11242.8|11240.8|11248.8|11246.8|11249.1|11247.1|11242.7|11240.7|220
1603941000000|2020-10-29 03:10:00|11248.4|11246.4|11249.8|11247.8|11251.4|11249.4|11247.8|11245.8|360
1603941300000|2020-10-29 03:15:00|11249.7|11247.7|11248.6|11246.6|11252.4|11250.4|11247.1|11245.1|309
1603941600000|2020-10-29 03:20:00|11248.7|11246.7|11243.3|11241.3|11249.3|11247.3|11241.9|11239.9|281
1603941900000|2020-10-29 03:25:00|11243.6|11241.6|11251.9|11249.9|11253.8|11251.8|11243.4|11241.4|388
1603942200000|2020-10-29 03:30:00|11251.4|11249.4|11255.9|11253.9|11258.4|11256.4|11251.4|11249.4|528
1603942500000|2020-10-29 03:35:00|11256.4|11254.4|11252.9|11250.9|11256.4|11254.4|11251.3|11249.3|242
1603942800000|2020-10-29 03:40:00|11253.1|11251.1|11251.9|11249.9|11255.1|11253.1|11251.4|11249.4|166
1603943100000|2020-10-29 03:45:00|11252.4|11250.4|11258.6|11256.6|11258.7|11256.7|11252.4|11250.4|237
1603943400000|2020-10-29 03:50:00|11258.4|11256.4|11258.6|11256.6|11260.6|11258.6|11257.6|11255.6|358
1603943700000|2020-10-29 03:55:00|11258.7|11256.7|11259.4|11257.4|11259.8|11257.8|11256.8|11254.8|198
1603944000000|2020-10-29 04:00:00|11258.8|11256.8|11255.9|11253.9|11259.2|11257.2|11255.7|11253.7|175
1603944300000|2020-10-29 04:05:00|11256.3|11254.3|11257.2|11255.2|11257.8|11255.8|11255.1|11253.1|228
1603944600000|2020-10-29 04:10:00|11257.1|11255.1|11255.7|11253.7|11257.6|11255.6|11255.6|11253.6|155
1603944900000|2020-10-29 04:15:00|11255.6|11253.6|11258.8|11256.8|11258.8|11256.8|11255.6|11253.6|169
1603945200000|2020-10-29 04:20:00|11258.9|11256.9|11262.3|11260.3|11262.4|11260.4|11257.9|11255.9|295
1603945500000|2020-10-29 04:25:00|11262.1|11260.1|11262.3|11260.3|11263.9|11261.9|11261.2|11259.2|219
1603945800000|2020-10-29 04:30:00|11262.2|11260.2|11255.9|11253.9|11263.1|11261.1|11255.6|11253.6|331
1603946100000|2020-10-29 04:35:00|11255.8|11253.8|11257.8|11255.8|11257.9|11255.9|11255.4|11253.4|209
1603946400000|2020-10-29 04:40:00|11257.9|11255.9|11260.3|11258.3|11262.3|11260.3|11257.1|11255.1|224
1603946700000|2020-10-29 04:45:00|11260.4|11258.4|11258.6|11256.6|11261.3|11259.3|11258.4|11256.4|242
1603947000000|2020-10-29 04:50:00|11258.4|11256.4|11263.1|11261.1|11263.1|11261.1|11258.3|11256.3|206
1603947300000|2020-10-29 04:55:00|11263.3|11261.3|11262.8|11260.8|11267.8|11265.8|11262.7|11260.7|366
1603947600000|2020-10-29 05:00:00|11264.1|11262.1|11259.2|11257.2|11265.9|11263.9|11256.1|11254.1|475
1603947900000|2020-10-29 05:05:00|11259.3|11257.3|11258.9|11256.9|11261.7|11259.7|11258.2|11256.2|162
1603948200000|2020-10-29 05:10:00|11258.8|11256.8|11266.7|11264.7|11269.3|11267.3|11258.6|11256.6|643
1603948500000|2020-10-29 05:15:00|11266.9|11264.9|11263.9|11261.9|11268.4|11266.4|11261.4|11259.4|426
1603948800000|2020-10-29 05:20:00|11264.1|11262.1|11260.3|11258.3|11265.1|11263.1|11259.9|11257.9|241
1603949100000|2020-10-29 05:25:00|11259.9|11257.9|11261.8|11259.8|11261.8|11259.8|11258.3|11256.3|186
1603949400000|2020-10-29 05:30:00|11261.7|11259.7|11263.2|11261.2|11266.7|11264.7|11258.6|11256.6|398
1603949700000|2020-10-29 05:35:00|11263.1|11261.1|11264.2|11262.2|11266.4|11264.4|11261.2|11259.2|264
1603950000000|2020-10-29 05:40:00|11264.3|11262.3|11260.3|11258.3|11265.1|11263.1|11257.8|11255.8|225
1603950300000|2020-10-29 05:45:00|11260.8|11258.8|11261.4|11259.4|11263.2|11261.2|11258.8|11256.8|181
1603950600000|2020-10-29 05:50:00|11260.9|11258.9|11262.6|11260.6|11266.4|11264.4|11260.3|11258.3|255
1603950900000|2020-10-29 05:55:00|11262.7|11260.7|11267.7|11265.7|11267.7|11265.7|11262.2|11260.2|276
1603951200000|2020-10-29 06:00:00|11266.4|11264.4|11274.3|11272.3|11274.7|11272.7|11261.4|11259.4|714
1603951500000|2020-10-29 06:05:00|11273.6|11271.6|11273.6|11271.6|11274.4|11272.4|11270.2|11268.2|296
1603951800000|2020-10-29 06:10:00|11273.4|11271.4|11279.4|11277.4|11280.3|11278.3|11273.3|11271.3|369
1603952100000|2020-10-29 06:15:00|11279.3|11277.3|11286.2|11284.2|11286.9|11284.9|11278.4|11276.4|622
1603952400000|2020-10-29 06:20:00|11286.4|11284.4|11303.6|11301.6|11306.7|11304.7|11284.8|11282.8|1717
1603952700000|2020-10-29 06:25:00|11303.7|11301.7|11306.3|11304.3|11310.4|11308.4|11302.4|11300.4|765
1603953000000|2020-10-29 06:30:00|11306.2|11304.2|11299.9|11297.9|11309.3|11307.3|11299.2|11297.2|825
1603953300000|2020-10-29 06:35:00|11300.6|11298.6|11297.2|11295.2|11303.1|11301.1|11296.2|11294.2|440
1603953600000|2020-10-29 06:40:00|11298.2|11296.2|11293.2|11291.2|11299.7|11297.7|11291.8|11289.8|466
1603953900000|2020-10-29 06:45:00|11293.3|11291.3|11294.8|11292.8|11297.3|11295.3|11292.6|11290.6|275
1603954200000|2020-10-29 06:50:00|11294.6|11292.6|11282.9|11280.9|11296.2|11294.2|11282.9|11280.9|534
1603954500000|2020-10-29 06:55:00|11282.8|11280.8|11287.3|11285.3|11288.1|11286.1|11282.2|11280.2|370
1603954800000|2020-10-29 07:00:00|11286.9|11284.9|11272.9|11270.9|11288.7|11286.7|11271.2|11269.2|1189
1603955100000|2020-10-29 07:05:00|11273.2|11271.2|11269.3|11267.3|11273.2|11271.2|11260.9|11258.9|1194
1603955400000|2020-10-29 07:10:00|11268.7|11266.7|11273.2|11271.2|11275.2|11273.2|11268.2|11266.2|816
1603955700000|2020-10-29 07:15:00|11273.1|11271.1|11268.2|11266.2|11273.9|11271.9|11263.6|11261.6|560
1603956000000|2020-10-29 07:20:00|11268.4|11266.4|11266.8|11264.8|11270.3|11268.3|11264.6|11262.6|388
1603956300000|2020-10-29 07:25:00|11264.7|11262.7|11265.1|11263.1|11267.2|11265.2|11260.8|11258.8|656
1603956600000|2020-10-29 07:30:00|11264.4|11262.4|11227.2|11225.2|11270.2|11268.2|11227.2|11225.2|2086
1603956900000|2020-10-29 07:35:00|11227.7|11225.7|11242.8|11240.8|11244.3|11242.3|11227.7|11225.7|1020
1603957200000|2020-10-29 07:40:00|11242.9|11240.9|11239.8|11237.8|11247.9|11245.9|11239.4|11237.4|577
1603957500000|2020-10-29 07:45:00|11239.3|11237.3|11244.3|11242.3|11247.2|11245.2|11233.6|11231.6|671
1603957800000|2020-10-29 07:50:00|11244.6|11242.6|11255.4|11253.4|11255.7|11253.7|11240.7|11238.7|701
1603958100000|2020-10-29 07:55:00|11255.3|11253.3|11260.8|11258.8|11264.9|11262.9|11255.2|11253.2|673
1603958400000|2020-10-29 08:00:00|11261.3|11259.3|11289.6|11287.6|11291.9|11289.9|11258.2|11256.2|2524
1603958700000|2020-10-29 08:05:00|11290.3|11288.3|11276.3|11274.3|11291.1|11289.1|11271.9|11269.9|1332
1603959000000|2020-10-29 08:10:00|11275.9|11273.9|11256.2|11254.2|11279.4|11277.4|11251.7|11249.7|1870
1603959300000|2020-10-29 08:15:00|11256.3|11254.3|11248.2|11246.2|11260.4|11258.4|11244.9|11242.9|1983
1603959600000|2020-10-29 08:20:00|11249.2|11247.2|11277.8|11275.8|11280.4|11278.4|11248.1|11246.1|1248
1603959900000|2020-10-29 08:25:00|11278.3|11276.3|11266.3|11264.3|11280.2|11278.2|11262.8|11260.8|1215
1603960200000|2020-10-29 08:30:00|11265.8|11263.8|11272.6|11270.6|11275.9|11273.9|11261.9|11259.9|1005
1603960500000|2020-10-29 08:35:00|11272.4|11270.4|11272.8|11270.8|11277.7|11275.7|11265.3|11263.3|544
1603960800000|2020-10-29 08:40:00|11272.6|11270.6|11267.7|11265.7|11276.9|11274.9|11267.2|11265.2|724
1603961100000|2020-10-29 08:45:00|11267.2|11265.2|11260.6|11258.6|11275.9|11273.9|11256.3|11254.3|766
1603961400000|2020-10-29 08:50:00|11260.4|11258.4|11259.9|11257.9|11262.6|11260.6|11250.8|11248.8|648
1603961700000|2020-10-29 08:55:00|11260.3|11258.3|11264.6|11262.6|11270.8|11268.8|11250.1|11248.1|818
1603962000000|2020-10-29 09:00:00|11264.3|11262.3|11273.6|11271.6|11275.7|11273.7|11262.8|11260.8|497
1603962300000|2020-10-29 09:05:00|11273.9|11271.9|11284.9|11282.9|11285.2|11283.2|11268.3|11266.3|652
1603962600000|2020-10-29 09:10:00|11284.4|11282.4|11278.7|11276.7|11285.6|11283.6|11276.1|11274.1|437
1603962900000|2020-10-29 09:15:00|11278.8|11276.8|11275.2|11273.2|11282.9|11280.9|11272.3|11270.3|361
1603963200000|2020-10-29 09:20:00|11274.9|11272.9|11290.1|11288.1|11291.1|11289.1|11274.1|11272.1|761
1603963500000|2020-10-29 09:25:00|11289.6|11287.6|11294.1|11292.1|11301.1|11299.1|11289.2|11287.2|1049
1603963800000|2020-10-29 09:30:00|11293.7|11291.7|11280.1|11278.1|11299.8|11297.8|11277.3|11275.3|925
1603964100000|2020-10-29 09:35:00|11280.2|11278.2|11276.3|11274.3|11282.1|11280.1|11271.8|11269.8|715
1603964400000|2020-10-29 09:40:00|11276.9|11274.9|11280.9|11278.9|11287.1|11285.1|11272.8|11270.8|596
1603964700000|2020-10-29 09:45:00|11280.8|11278.8|11272.3|11270.3|11283.1|11281.1|11270.6|11268.6|464
1603965000000|2020-10-29 09:50:00|11272.2|11270.2|11266.9|11264.9|11275.1|11273.1|11262.2|11260.2|542
1603965300000|2020-10-29 09:55:00|11267.3|11265.3|11275.2|11273.2|11276.1|11274.1|11265.1|11263.1|507
1603965600000|2020-10-29 10:00:00|11275.3|11273.3|11258.7|11256.7|11275.6|11273.6|11257.9|11255.9|622
1603965900000|2020-10-29 10:05:00|11259.1|11257.1|11258.7|11256.7|11266.7|11264.7|11256.7|11254.7|539
1603966200000|2020-10-29 10:10:00|11258.8|11256.8|11248.1|11246.1|11263.8|11261.8|11239.4|11237.4|1839
1603966500000|2020-10-29 10:15:00|11248.3|11246.3|11250.9|11248.9|11250.9|11248.9|11237.2|11235.2|814
1603966800000|2020-10-29 10:20:00|11251.2|11249.2|11251.7|11249.7|11261.6|11259.6|11247.9|11245.9|646
1603967100000|2020-10-29 10:25:00|11252.3|11250.3|11247.8|11245.8|11257.3|11255.3|11247.1|11245.1|400
1603967400000|2020-10-29 10:30:00|11248.2|11246.2|11244.1|11242.1|11258.6|11256.6|11242.1|11240.1|487
1603967700000|2020-10-29 10:35:00|11243.9|11241.9|11246.6|11244.6|11247.7|11245.7|11240.9|11238.9|360
1603968000000|2020-10-29 10:40:00|11246.8|11244.8|11255.7|11253.7|11258.7|11256.7|11241.6|11239.6|567
1603968300000|2020-10-29 10:45:00|11255.4|11253.4|11258.1|11256.1|11258.7|11256.7|11252.9|11250.9|331
1603968600000|2020-10-29 10:50:00|11257.4|11255.4|11252.3|11250.3|11260.2|11258.2|11248.2|11246.2|493
1603968900000|2020-10-29 10:55:00|11252.2|11250.2|11261.7|11259.7|11271.2|11269.2|11252.2|11250.2|1023
1603969200000|2020-10-29 11:00:00|11261.9|11259.9|11249.9|11247.9|11262.8|11260.8|11247.3|11245.3|818
1603969500000|2020-10-29 11:05:00|11249.8|11247.8|11243.9|11241.9|11251.3|11249.3|11242.2|11240.2|733
1603969800000|2020-10-29 11:10:00|11243.8|11241.8|11234.6|11232.6|11244.1|11242.1|11231.3|11229.3|1362
1603970100000|2020-10-29 11:15:00|11234.4|11232.4|11233.1|11231.1|11236.9|11234.9|11228.7|11226.7|785
1603970400000|2020-10-29 11:20:00|11232.9|11230.9|11231.4|11229.4|11235.1|11233.1|11226.7|11224.7|591
1603970700000|2020-10-29 11:25:00|11231.1|11229.1|11216.6|11214.6|11231.1|11229.1|11216.4|11214.4|960
1603971000000|2020-10-29 11:30:00|11216.4|11214.4|11229.9|11227.9|11231.4|11229.4|11216.4|11214.4|1068
1603971300000|2020-10-29 11:35:00|11230.3|11228.3|11209.6|11207.6|11233.1|11231.1|11208.4|11206.4|1772
1603971600000|2020-10-29 11:40:00|11210.1|11208.1|11206.3|11204.3|11216.9|11214.9|11192.9|11190.9|2062
1603971900000|2020-10-29 11:45:00|11206.1|11204.1|11198.1|11196.1|11211.1|11209.1|11197.2|11195.2|1136
1603972200000|2020-10-29 11:50:00|11198.2|11196.2|11195.1|11193.1|11199.9|11197.9|11185.6|11183.6|1465
1603972500000|2020-10-29 11:55:00|11195.2|11193.2|11164.8|11162.8|11197.4|11195.4|11159.9|11157.9|2456
1603972800000|2020-10-29 12:00:00|11165.6|11163.6|11179.8|11177.8|11183.6|11181.6|11165.6|11163.6|1648
1603973100000|2020-10-29 12:05:00|11180.3|11178.3|11188.3|11186.3|11190.7|11188.7|11170.9|11168.9|1464
1603973400000|2020-10-29 12:10:00|11188.6|11186.6|11185.2|11183.2|11191.2|11189.2|11182.2|11180.2|1380
1603973700000|2020-10-29 12:15:00|11184.8|11182.8|11178.2|11176.2|11185.1|11183.1|11176.2|11174.2|1007
1603974000000|2020-10-29 12:20:00|11177.9|11175.9|11187.8|11185.8|11189.2|11187.2|11175.3|11173.3|1074
1603974300000|2020-10-29 12:25:00|11188.2|11186.2|11184.1|11182.1|11189.4|11187.4|11173.9|11171.9|1203
1603974600000|2020-10-29 12:30:00|11184.2|11182.2|11204.7|11202.7|11207.1|11205.1|11177.8|11175.8|2406
1603974900000|2020-10-29 12:35:00|11205.2|11203.2|11220.7|11218.7|11234.2|11232.2|11202.8|11200.8|3796
1603975200000|2020-10-29 12:40:00|11220.2|11218.2|11206.9|11204.9|11221.6|11219.6|11193.8|11191.8|2877
1603975500000|2020-10-29 12:45:00|11207.2|11205.2|11210.1|11208.1|11215.3|11213.3|11200.2|11198.2|2885
1603975800000|2020-10-29 12:50:00|11210.2|11208.2|11206.6|11204.6|11217.9|11215.9|11205.6|11203.6|3385
1603976100000|2020-10-29 12:55:00|11206.9|11204.9|11215.2|11213.2|11217.6|11215.6|11202.1|11200.1|2758
1603976400000|2020-10-29 13:00:00|11212.9|11210.9|11221.4|11219.4|11224.9|11222.9|11208.9|11206.9|1440
1603976700000|2020-10-29 13:05:00|11221.6|11219.6|11205.6|11203.6|11222.8|11220.8|11198.2|11196.2|2160
1603977000000|2020-10-29 13:10:00|11205.9|11203.9|11215.3|11213.3|11217.3|11215.3|11201.2|11199.2|1139
1603977300000|2020-10-29 13:15:00|11215.4|11213.4|11214.9|11212.9|11220.1|11218.1|11211.9|11209.9|2790
1603977600000|2020-10-29 13:20:00|11215.3|11213.3|11223.7|11221.7|11223.7|11221.7|11214.7|11212.7|1062
1603977900000|2020-10-29 13:25:00|11222.8|11220.8|11204.9|11202.9|11223.8|11221.8|11203.4|11201.4|2333
1603978200000|2020-10-29 13:30:00|11204.4|11203.4|11239.9|11238.9|11254.4|11253.4|11204.4|11203.4|11711
1603978500000|2020-10-29 13:35:00|11238.9|11237.9|11210.1|11209.1|11258.3|11257.3|11194.6|11193.6|11217
1603978800000|2020-10-29 13:40:00|11211.1|11210.1|11205.2|11204.2|11214.3|11213.3|11184.6|11183.6|10063
1603979100000|2020-10-29 13:45:00|11205.1|11204.1|11220.8|11219.8|11241.1|11240.1|11190.3|11189.3|11332
1603979400000|2020-10-29 13:50:00|11223.9|11222.9|11259.9|11258.9|11261.1|11260.1|11212.6|11211.6|7774
1603979700000|2020-10-29 13:55:00|11260.1|11259.1|11274.1|11273.1|11285.9|11284.9|11254.7|11253.7|10097
1603980000000|2020-10-29 14:00:00|11275.7|11274.7|11298.6|11297.6|11303.9|11302.9|11264.3|11263.3|9691
1603980300000|2020-10-29 14:05:00|11298.8|11297.8|11287.3|11286.3|11302.1|11301.1|11280.8|11279.8|8353
1603980600000|2020-10-29 14:10:00|11287.6|11286.6|11268.6|11267.6|11302.8|11301.8|11261.9|11260.9|8495
1603980900000|2020-10-29 14:15:00|11268.8|11267.8|11290.3|11289.3|11296.3|11295.3|11261.4|11260.4|6837
1603981200000|2020-10-29 14:20:00|11290.1|11289.1|11305.3|11304.3|11316.1|11315.1|11283.1|11282.1|8412
1603981500000|2020-10-29 14:25:00|11305.6|11304.6|11310.3|11309.3|11315.3|11314.3|11292.4|11291.4|5075
1603981800000|2020-10-29 14:30:00|11311.6|11310.6|11298.4|11297.4|11320.8|11319.8|11293.3|11292.3|6514
1603982100000|2020-10-29 14:35:00|11298.8|11297.8|11307.3|11306.3|11307.4|11306.4|11279.8|11278.8|5529
1603982400000|2020-10-29 14:40:00|11307.6|11306.6|11307.3|11306.3|11313.6|11312.6|11297.9|11296.9|4923
1603982700000|2020-10-29 14:45:00|11307.1|11306.1|11291.8|11290.8|11318.3|11317.3|11286.2|11285.2|5259
1603983000000|2020-10-29 14:50:00|11291.9|11290.9|11289.2|11288.2|11296.3|11295.3|11274.9|11273.9|5289
1603983300000|2020-10-29 14:55:00|11288.6|11287.6|11299.8|11298.8|11309.3|11308.3|11285.3|11284.3|6604
1603983600000|2020-10-29 15:00:00|11300.6|11299.6|11290.8|11289.8|11304.1|11303.1|11278.1|11277.1|6259
1603983900000|2020-10-29 15:05:00|11291.3|11290.3|11296.1|11295.1|11302.6|11301.6|11277.8|11276.8|3935
1603984200000|2020-10-29 15:10:00|11295.4|11294.4|11321.9|11320.9|11323.4|11322.4|11290.9|11289.9|5402
1603984500000|2020-10-29 15:15:00|11321.4|11320.4|11331.5|11330.5|11335.6|11334.6|11314.6|11313.6|6906
1603984800000|2020-10-29 15:20:00|11331.9|11330.9|11335.6|11334.6|11344.1|11343.1|11329.3|11328.3|4525
1603985100000|2020-10-29 15:25:00|11335.9|11334.9|11337.1|11336.1|11348.6|11347.6|11332.4|11331.4|4955
1603985400000|2020-10-29 15:30:00|11336.9|11335.9|11330.1|11329.1|11344.9|11343.9|11321.6|11320.6|5026
1603985700000|2020-10-29 15:35:00|11330.6|11329.6|11334.1|11333.1|11335.6|11334.6|11318.4|11317.4|3570
1603986000000|2020-10-29 15:40:00|11333.9|11332.9|11306.8|11305.8|11338.3|11337.3|11305.3|11304.3|4839
1603986300000|2020-10-29 15:45:00|11306.4|11305.4|11312.4|11311.4|11315.6|11314.6|11298.6|11297.6|4907
1603986600000|2020-10-29 15:50:00|11312.6|11311.6|11310.1|11309.1|11317.1|11316.1|11301.9|11300.9|3456
1603986900000|2020-10-29 15:55:00|11309.6|11308.6|11297.4|11296.4|11328.5|11327.5|11277.4|11276.4|10484
1603987200000|2020-10-29 16:00:00|11300.4|11299.4|11285.3|11284.3|11310.9|11309.9|11284.9|11283.9|4294
1603987500000|2020-10-29 16:05:00|11285.9|11284.9|11299.4|11298.4|11305.6|11304.6|11285.6|11284.6|3162
1603987800000|2020-10-29 16:10:00|11295.1|11294.1|11311.9|11310.9|11312.1|11311.1|11291.9|11290.9|4636
1603988100000|2020-10-29 16:15:00|11310.9|11309.9|11323.8|11322.8|11325.4|11324.4|11308.4|11307.4|2851
1603988400000|2020-10-29 16:20:00|11323.9|11322.9|11315.4|11314.4|11327.4|11326.4|11310.8|11309.8|2748
1603988700000|2020-10-29 16:25:00|11314.9|11313.9|11319.6|11318.6|11327|11326|11314.9|11313.9|3103
1603989000000|2020-10-29 16:30:00|11320.1|11319.1|11324|11323|11324.8|11323.8|11310.4|11309.4|3228
1603989300000|2020-10-29 16:35:00|11323.9|11322.9|11332.6|11331.6|11337.9|11336.9|11320.9|11319.9|7271
1603989600000|2020-10-29 16:40:00|11331.1|11330.1|11328.4|11327.4|11337.6|11336.6|11325.9|11324.9|2170
1603989900000|2020-10-29 16:45:00|11327.6|11326.6|11345.1|11344.1|11345.1|11344.1|11324.6|11323.6|5354
1603990200000|2020-10-29 16:50:00|11345.6|11344.6|11334.1|11333.1|11347.3|11346.3|11326.6|11325.6|4470
1603990500000|2020-10-29 16:55:00|11333.4|11332.4|11331.9|11330.9|11337.5|11336.5|11327|11326|2477
1603990800000|2020-10-29 17:00:00|11332.9|11331.9|11342.9|11341.9|11345.4|11344.4|11329.9|11328.9|2305
1603991100000|2020-10-29 17:05:00|11342.8|11341.8|11325.3|11324.3|11345.6|11344.6|11321.4|11320.4|3917
1603991400000|2020-10-29 17:10:00|11325.1|11324.1|11338.3|11337.3|11342.4|11341.4|11322.1|11321.1|2630
1603991700000|2020-10-29 17:15:00|11338.1|11337.1|11335.1|11334.1|11338.6|11337.6|11325.3|11324.3|1983
1603992000000|2020-10-29 17:20:00|11334.9|11333.9|11358.4|11357.4|11359.1|11358.1|11334.9|11333.9|3935
1603992300000|2020-10-29 17:25:00|11358.6|11357.6|11375.9|11374.9|11378.5|11377.5|11350.9|11349.9|5328
1603992600000|2020-10-29 17:30:00|11375.8|11374.8|11385.6|11384.6|11387.6|11386.6|11374.1|11373.1|4730
1603992900000|2020-10-29 17:35:00|11385.4|11384.4|11374.1|11373.1|11386.1|11385.1|11371|11370|3554
1603993200000|2020-10-29 17:40:00|11372.6|11371.6|11376.6|11375.6|11384.6|11383.6|11371.6|11370.6|5398
1603993500000|2020-10-29 17:45:00|11376.9|11375.9|11368.6|11367.6|11381.9|11380.9|11367.5|11366.5|6838
1603993800000|2020-10-29 17:50:00|11368.5|11367.5|11389.9|11388.9|11389.9|11388.9|11365.5|11364.5|3350
1603994100000|2020-10-29 17:55:00|11390.4|11389.4|11394.9|11393.9|11398.9|11397.9|11386.6|11385.6|4018
1603994400000|2020-10-29 18:00:00|11395|11394|11407.9|11406.9|11414.6|11413.6|11393.9|11392.9|5727
1603994700000|2020-10-29 18:05:00|11408.4|11407.4|11411.6|11410.6|11416.4|11415.4|11404.9|11403.9|3574
1603995000000|2020-10-29 18:10:00|11411.4|11410.4|11416.9|11415.9|11421.4|11420.4|11407.1|11406.1|3641
1603995300000|2020-10-29 18:15:00|11417.4|11416.4|11441|11440|11441.7|11440.7|11417.4|11416.4|4452
1603995600000|2020-10-29 18:20:00|11441.1|11440.1|11448.6|11447.6|11452.1|11451.1|11433.4|11432.4|5240
1603995900000|2020-10-29 18:25:00|11448.2|11447.2|11459.6|11458.6|11464.1|11463.1|11446.4|11445.4|4481
1603996200000|2020-10-29 18:30:00|11459.9|11458.9|11467.4|11466.4|11467.9|11466.9|11449.2|11448.2|4481
1603996500000|2020-10-29 18:35:00|11467.6|11466.6|11443|11442|11469.1|11468.1|11438.9|11437.9|6232
1603996800000|2020-10-29 18:40:00|11442.9|11441.9|11445.1|11444.1|11454.1|11453.1|11438.9|11437.9|3269
1603997100000|2020-10-29 18:45:00|11442.9|11441.9|11421.2|11420.2|11450.4|11449.4|11420.9|11419.9|4727
1603997400000|2020-10-29 18:50:00|11421|11420|11420.4|11419.4|11423.4|11422.4|11410.1|11409.1|3854
1603997700000|2020-10-29 18:55:00|11420.6|11419.6|11419.1|11418.1|11432.7|11431.7|11414.6|11413.6|3980
1603998000000|2020-10-29 19:00:00|11419.2|11418.2|11436.1|11435.1|11441.4|11440.4|11411.6|11410.6|4849
1603998300000|2020-10-29 19:05:00|11436|11435|11422.7|11421.7|11444.6|11443.6|11418.1|11417.1|3933
1603998600000|2020-10-29 19:10:00|11421.9|11420.9|11417.5|11416.5|11433.4|11432.4|11414.6|11413.6|3961
1603998900000|2020-10-29 19:15:00|11416.6|11415.6|11420.4|11419.4|11420.7|11419.7|11394.1|11393.1|6081
1603999200000|2020-10-29 19:20:00|11420.1|11419.1|11428.9|11427.9|11432.2|11431.2|11413.9|11412.9|3505
1603999500000|2020-10-29 19:25:00|11428.6|11427.6|11429.9|11428.9|11440.4|11439.4|11418.4|11417.4|4135
1603999800000|2020-10-29 19:30:00|11429.6|11428.6|11419.9|11418.9|11435.9|11434.9|11416.9|11415.9|4099
1604000100000|2020-10-29 19:35:00|11420.1|11419.1|11411.6|11410.6|11422.1|11421.1|11402.9|11401.9|4097
1604000400000|2020-10-29 19:40:00|11409.4|11408.4|11415.4|11414.4|11427.9|11426.9|11408.9|11407.9|4516
1604000700000|2020-10-29 19:45:00|11415.6|11414.6|11442.6|11441.6|11448.1|11447.1|11407.1|11406.1|5774
1604001000000|2020-10-29 19:50:00|11442.7|11441.7|11419.6|11418.6|11449.2|11448.2|11413.9|11412.9|6676
1604001300000|2020-10-29 19:55:00|11417.1|11416.1|11336.1|11335.1|11417.2|11416.2|11336.1|11335.1|15201
1604001600000|2020-10-29 20:00:00|11335.9|11334.9|11409.4|11407.4|11420.9|11418.9|11335.9|11334.4|12278
1604001900000|2020-10-29 20:05:00|11409.1|11407.1|11397.5|11395.5|11444|11442|11396.6|11394.6|7030
1604002200000|2020-10-29 20:10:00|11398|11396|11339.4|11334.4|11405.6|11403.6|11327.1|11325.1|5772
1604002500000|2020-10-29 20:15:00|11339.8|11334.8|11340|11335|11340.8|11335.8|11328.7|11323.7|6
1604002800000|2020-10-29 20:20:00|11340.1|11335.1|11343.5|11338.5|11345.5|11340.5|11338.4|11333.4|0
1604003100000|2020-10-29 20:25:00|11343.6|11338.6|11357.2|11352.2|11359.1|11354.1|11343.5|11338.5|0
1604003400000|2020-10-29 20:30:00|11351.1|11349.1|11261.1|11259.1|11351.1|11349.1|11233.4|11231.4|6831
1604003700000|2020-10-29 20:35:00|11258.9|11256.9|11246.9|11244.9|11261.1|11259.1|11232.6|11230.6|3060
1604004000000|2020-10-29 20:40:00|11245.1|11243.1|11269.4|11267.4|11274.1|11272.1|11242.4|11240.4|2363
1604004300000|2020-10-29 20:45:00|11269.6|11267.6|11278.9|11276.9|11291.1|11289.1|11268.4|11266.4|1508
1604004600000|2020-10-29 20:50:00|11279.6|11277.6|11263.1|11261.1|11282.1|11280.1|11263.1|11261.1|1071
1604004900000|2020-10-29 20:55:00|11264.6|11262.6|11257.8|11252.8|11271.6|11269.6|11255.1|11252.7|669
1604005200000|2020-10-29 21:00:00|11257.7|11252.7|11261.9|11256.9|11261.9|11256.9|11253.9|11248.9|1
1604005500000|2020-10-29 21:05:00|11262.8|11257.8|11259.4|11254.4|11264.6|11259.6|11254.2|11249.2|0
1604005800000|2020-10-29 21:10:00|11259.2|11254.2|11254.2|11249.2|11260.6|11255.6|11252.7|11247.7|0
1604006100000|2020-10-29 21:15:00|11253.6|11248.6|11245.2|11240.2|11255.8|11250.8|11245.2|11240.2|0
1604006400000|2020-10-29 21:20:00|11245.1|11240.1|11245.3|11240.3|11246|11241|11239.5|11234.5|0
1604006700000|2020-10-29 21:25:00|11245.7|11240.7|11254.6|11249.6|11254.6|11249.6|11244.5|11239.5|0
1604007000000|2020-10-29 21:30:00|11254.5|11249.5|11251.7|11246.7|11257.3|11252.3|11250.4|11245.4|0
1604007300000|2020-10-29 21:35:00|11250.8|11245.8|11246.8|11241.8|11251.3|11246.3|11243|11238|0
1604007600000|2020-10-29 21:40:00|11247|11242|11247.8|11242.8|11250|11245|11246.4|11241.4|0
1604007900000|2020-10-29 21:45:00|11247.7|11242.7|11241.2|11236.2|11247.9|11242.9|11241.2|11236.2|0
1604008200000|2020-10-29 21:50:00|11240.9|11235.9|11245.7|11240.7|11245.8|11240.8|11240.7|11235.7|0
1604008500000|2020-10-29 21:55:00|11246|11241|11244.6|11239.6|11246.9|11241.9|11244.6|11239.6|0
1604008800000|2020-10-29 22:00:00|11223.6|11221.6|11230.6|11228.6|11241.3|11239.3|11220.8|11218.8|1744
1604009100000|2020-10-29 22:05:00|11230.9|11228.9|11206.1|11204.1|11231.4|11229.4|11201.3|11199.3|1200
1604009400000|2020-10-29 22:10:00|11206.3|11204.3|11222|11220|11225.4|11223.4|11202.3|11200.3|860
1604009700000|2020-10-29 22:15:00|11222.9|11220.9|11218.4|11216.4|11226.6|11224.6|11216|11214|506
1604010000000|2020-10-29 22:20:00|11219.6|11217.6|11218.9|11216.9|11222|11220|11214.5|11212.5|552
1604010300000|2020-10-29 22:25:00|11219|11217|11201.3|11199.3|11219.3|11217.3|11189.9|11187.9|1059
1604010600000|2020-10-29 22:30:00|11201.1|11199.1|11202.9|11200.9|11205.8|11203.8|11190.5|11188.5|1045
1604010900000|2020-10-29 22:35:00|11202|11200|11192.9|11190.9|11202.9|11200.9|11192.9|11190.9|442
1604011200000|2020-10-29 22:40:00|11193.6|11191.6|11196.5|11194.5|11204.9|11202.9|11192.8|11190.8|359
1604011500000|2020-10-29 22:45:00|11196.6|11194.6|11210.3|11208.3|11210.9|11208.9|11196.6|11194.6|471
1604011800000|2020-10-29 22:50:00|11210|11208|11210.1|11208.1|11211|11209|11208.5|11206.5|298
1604012100000|2020-10-29 22:55:00|11210.3|11208.3|11207.8|11205.8|11211|11209|11207.3|11205.3|234
1604012400000|2020-10-29 23:00:00|11207.9|11205.9|11226.1|11224.1|11232.3|11230.3|11206.8|11204.8|1306
1604012700000|2020-10-29 23:05:00|11225.8|11223.8|11240.5|11238.5|11243.3|11241.3|11225.5|11223.5|826
1604013000000|2020-10-29 23:10:00|11240.4|11238.4|11239|11237|11241.5|11239.5|11231.8|11229.8|545
1604013300000|2020-10-29 23:15:00|11238.9|11236.9|11243.9|11241.9|11244.6|11242.6|11236.3|11234.3|275
1604013600000|2020-10-29 23:20:00|11244|11242|11237.9|11235.9|11245|11243|11237.9|11235.9|306
1604013900000|2020-10-29 23:25:00|11237.8|11235.8|11236.9|11234.9|11241.5|11239.5|11235.9|11233.9|169
1604014200000|2020-10-29 23:30:00|11237.6|11235.6|11244.6|11242.6|11249.6|11247.6|11237.6|11235.6|497
1604014500000|2020-10-29 23:35:00|11245|11243|11243|11241|11246|11244|11241.8|11239.8|210
1604014800000|2020-10-29 23:40:00|11243.1|11241.1|11240.8|11238.8|11248.3|11246.3|11239.6|11237.6|394
1604015100000|2020-10-29 23:45:00|11241|11239|11237|11235|11246.5|11244.5|11235.3|11233.3|461
1604015400000|2020-10-29 23:50:00|11236.8|11234.8|11228.5|11226.5|11238.8|11236.8|11227.8|11225.8|351
1604015700000|2020-10-29 23:55:00|11228.8|11226.8|11226.1|11224.1|11231.9|11229.9|11217.9|11215.9|843
1604016000000|2020-10-30 00:00:00|11226.8|11224.8|11212.6|11210.6|11229.8|11227.8|11198.9|11196.9|1299
1604016300000|2020-10-30 00:05:00|11213.1|11211.1|11211.8|11209.8|11219.6|11217.6|11207.5|11205.5|404
1604016600000|2020-10-30 00:10:00|11212.3|11210.3|11215.4|11213.4|11216.5|11214.5|11209.8|11207.8|298
1604016900000|2020-10-30 00:15:00|11215.8|11213.8|11199.6|11197.6|11218.6|11216.6|11199.3|11197.3|510
1604017200000|2020-10-30 00:20:00|11200.6|11198.6|11199.3|11197.3|11207.3|11205.3|11195.4|11193.4|559
1604017500000|2020-10-30 00:25:00|11199.1|11197.1|11199.6|11197.6|11205.8|11203.8|11198.1|11196.1|288
1604017800000|2020-10-30 00:30:00|11198.3|11196.3|11206.3|11204.3|11206.6|11204.6|11196.8|11194.8|402
1604018100000|2020-10-30 00:35:00|11206.5|11204.5|11204.1|11202.1|11207.9|11205.9|11197.9|11195.9|464
1604018400000|2020-10-30 00:40:00|11204.4|11202.4|11198.4|11196.4|11206.5|11204.5|11198.4|11196.4|245
1604018700000|2020-10-30 00:45:00|11198.6|11196.6|11186.6|11184.6|11201.8|11199.8|11185.3|11183.3|932
1604019000000|2020-10-30 00:50:00|11186.5|11184.5|11190.6|11188.6|11194.9|11192.9|11185.5|11183.5|345
1604019300000|2020-10-30 00:55:00|11190.3|11188.3|11175.8|11173.8|11191.3|11189.3|11170.6|11168.6|1186
1604019600000|2020-10-30 01:00:00|11175.3|11173.3|11190.5|11188.5|11194.6|11192.6|11173|11171|625
1604019900000|2020-10-30 01:05:00|11191.3|11189.3|11193.4|11191.4|11195|11193|11181.5|11179.5|535
1604020200000|2020-10-30 01:10:00|11193.3|11191.3|11194.5|11192.5|11197.8|11195.8|11190.8|11188.8|314
1604020500000|2020-10-30 01:15:00|11194.6|11192.6|11197.8|11195.8|11201.9|11199.9|11192.5|11190.5|473
1604020800000|2020-10-30 01:20:00|11198.4|11196.4|11183|11181|11198.8|11196.8|11182|11180|476
1604021100000|2020-10-30 01:25:00|11183.5|11181.5|11180.5|11178.5|11188|11186|11178.6|11176.6|415
1604021400000|2020-10-30 01:30:00|11180.6|11178.6|11193.3|11191.3|11195|11193|11180.6|11178.6|569
1604021700000|2020-10-30 01:35:00|11193.4|11191.4|11197.8|11195.8|11200.8|11198.8|11189.3|11187.3|401
1604022000000|2020-10-30 01:40:00|11197.6|11195.6|11197.1|11195.1|11199.4|11197.4|11191.6|11189.6|312
1604022300000|2020-10-30 01:45:00|11196.8|11194.8|11206.6|11204.6|11209.9|11207.9|11196.5|11194.5|666
1604022600000|2020-10-30 01:50:00|11207|11205|11206.4|11204.4|11209.8|11207.8|11201.6|11199.6|366
1604022900000|2020-10-30 01:55:00|11206.3|11204.3|11213.9|11211.9|11217|11215|11204.6|11202.6|588
1604023200000|2020-10-30 02:00:00|11212.9|11210.9|11209.9|11207.9|11214.6|11212.6|11204|11202|450
1604023500000|2020-10-30 02:05:00|11210|11208|11206.4|11204.4|11213.4|11211.4|11205.8|11203.8|345
1604023800000|2020-10-30 02:10:00|11206.3|11204.3|11220|11218|11220.8|11218.8|11205.8|11203.8|513
1604024100000|2020-10-30 02:15:00|11220.4|11218.4|11222.3|11220.3|11226.5|11224.5|11220|11218|727
1604024400000|2020-10-30 02:20:00|11222.5|11220.5|11215.3|11213.3|11225.1|11223.1|11210.9|11208.9|732
1604024700000|2020-10-30 02:25:00|11215.4|11213.4|11218.1|11216.1|11218.4|11216.4|11210.4|11208.4|408
1604025000000|2020-10-30 02:30:00|11218.3|11216.3|11217.8|11215.8|11220.6|11218.6|11214.5|11212.5|227
1604025300000|2020-10-30 02:35:00|11217.9|11215.9|11212|11210|11221.9|11219.9|11207.9|11205.9|276
1604025600000|2020-10-30 02:40:00|11211.9|11209.9|11211.3|11209.3|11213.1|11211.1|11209.9|11207.9|131
1604025900000|2020-10-30 02:45:00|11211.4|11209.4|11214.3|11212.3|11215.3|11213.3|11208.4|11206.4|185
1604026200000|2020-10-30 02:50:00|11214.4|11212.4|11204.1|11202.1|11216.5|11214.5|11202.8|11200.8|413
1604026500000|2020-10-30 02:55:00|11204.8|11202.8|11198.5|11196.5|11206.6|11204.6|11193.9|11191.9|565
1604026800000|2020-10-30 03:00:00|11198.6|11196.6|11204.8|11202.8|11206.5|11204.5|11197.9|11195.9|260
1604027100000|2020-10-30 03:05:00|11204.6|11202.6|11206.4|11204.4|11209|11207|11203.4|11201.4|215
1604027400000|2020-10-30 03:10:00|11206|11204|11204.4|11202.4|11209.8|11207.8|11202|11200|201
1604027700000|2020-10-30 03:15:00|11204.3|11202.3|11209.4|11207.4|11209.8|11207.8|11199.6|11197.6|163
1604028000000|2020-10-30 03:20:00|11209.5|11207.5|11210.9|11208.9|11211.8|11209.8|11208.5|11206.5|130
1604028300000|2020-10-30 03:25:00|11210.8|11208.8|11212.4|11210.4|11215.1|11213.1|11208.6|11206.6|222
1604028600000|2020-10-30 03:30:00|11213.1|11211.1|11221.8|11219.8|11222.5|11220.5|11212.5|11210.5|384
1604028900000|2020-10-30 03:35:00|11222|11220|11216.1|11214.1|11222|11220|11214.5|11212.5|164
1604029200000|2020-10-30 03:40:00|11216.3|11214.3|11214|11212|11218.8|11216.8|11213.4|11211.4|115
1604029500000|2020-10-30 03:45:00|11214.3|11212.3|11218.6|11216.6|11219.1|11217.1|11212.6|11210.6|161
1604029800000|2020-10-30 03:50:00|11218.5|11216.5|11221.3|11219.3|11223.4|11221.4|11216.4|11214.4|165
1604030100000|2020-10-30 03:55:00|11221.4|11219.4|11216.1|11214.1|11221.4|11219.4|11215.9|11213.9|96
1604030400000|2020-10-30 04:00:00|11216|11214|11221|11219|11223|11221|11216|11214|232
1604030700000|2020-10-30 04:05:00|11221.1|11219.1|11221.3|11219.3|11225.1|11223.1|11219|11217|296
1604031000000|2020-10-30 04:10:00|11221|11219|11219.1|11217.1|11223|11221|11218.4|11216.4|321
1604031300000|2020-10-30 04:15:00|11219.4|11217.4|11223.9|11221.9|11224.4|11222.4|11217.5|11215.5|273
1604031600000|2020-10-30 04:20:00|11224|11222|11216.8|11214.8|11225|11223|11214.9|11212.9|558
1604031900000|2020-10-30 04:25:00|11217|11215|11215.8|11213.8|11218.9|11216.9|11212.8|11210.8|249
1604032200000|2020-10-30 04:30:00|11215.6|11213.6|11217.5|11215.5|11221.5|11219.5|11214.9|11212.9|170
1604032500000|2020-10-30 04:35:00|11217.4|11215.4|11212.9|11210.9|11219.3|11217.3|11212.6|11210.6|345
1604032800000|2020-10-30 04:40:00|11212.8|11210.8|11214.5|11212.5|11218.1|11216.1|11209.8|11207.8|197
1604033100000|2020-10-30 04:45:00|11214.3|11212.3|11207.1|11205.1|11214.6|11212.6|11205|11203|508
1604033400000|2020-10-30 04:50:00|11207|11205|11201.5|11199.5|11208.3|11206.3|11200.4|11198.4|249
1604033700000|2020-10-30 04:55:00|11201.4|11199.4|11202.3|11200.3|11206.3|11204.3|11197.8|11195.8|257
1604034000000|2020-10-30 05:00:00|11201.8|11199.8|11207.3|11205.3|11208.3|11206.3|11199.5|11197.5|242
1604034300000|2020-10-30 05:05:00|11207.5|11205.5|11200.8|11198.8|11207.9|11205.9|11199.4|11197.4|154
1604034600000|2020-10-30 05:10:00|11200.9|11198.9|11182.3|11180.3|11202.4|11200.4|11180.3|11178.3|968
1604034900000|2020-10-30 05:15:00|11182.8|11180.8|11141.9|11139.9|11183.4|11181.4|11126.9|11124.9|2391
1604035200000|2020-10-30 05:20:00|11142.9|11140.9|11138.6|11136.6|11151|11149|11138.1|11136.1|904
1604035500000|2020-10-30 05:25:00|11138.8|11136.8|11139.6|11137.6|11141.8|11139.8|11123.8|11121.8|1236
1604035800000|2020-10-30 05:30:00|11139.9|11137.9|11136.6|11134.6|11141.9|11139.9|11134.6|11132.6|524
1604036100000|2020-10-30 05:35:00|11136.5|11134.5|11120.3|11118.3|11136.6|11134.6|11116.6|11114.6|1240
1604036400000|2020-10-30 05:40:00|11120.1|11118.1|11105.6|11103.6|11126.9|11124.9|11104.1|11102.1|1566
1604036700000|2020-10-30 05:45:00|11105|11103|11101.8|11099.8|11109.8|11107.8|11093.8|11091.8|1248
1604037000000|2020-10-30 05:50:00|11101.1|11099.1|11098|11096|11105.4|11103.4|11076|11074|1569
1604037300000|2020-10-30 05:55:00|11098.6|11096.6|11083.9|11081.9|11098.8|11096.8|11080|11078|1083
1604037600000|2020-10-30 06:00:00|11082.6|11080.6|11068.9|11066.9|11094|11092|11064.5|11062.5|2111
1604037900000|2020-10-30 06:05:00|11069|11067|11075.3|11073.3|11084.4|11082.4|11065.3|11063.3|1385
1604038200000|2020-10-30 06:10:00|11075.8|11073.8|11067.3|11065.3|11076.3|11074.3|11051.9|11049.9|1317
1604038500000|2020-10-30 06:15:00|11066.6|11064.6|11081|11079|11083.8|11081.8|11064.6|11062.6|670
1604038800000|2020-10-30 06:20:00|11081.1|11079.1|11091.1|11089.1|11091.6|11089.6|11078.8|11076.8|558
1604039100000|2020-10-30 06:25:00|11091|11089|11079.5|11077.5|11091|11089|11068|11066|602
1604039400000|2020-10-30 06:30:00|11079.3|11077.3|11077.6|11075.6|11087.5|11085.5|11073.9|11071.9|556
1604039700000|2020-10-30 06:35:00|11078.4|11076.4|11085.5|11083.5|11086.3|11084.3|11067.8|11065.8|454
1604040000000|2020-10-30 06:40:00|11085.9|11083.9|11090|11088|11101.5|11099.5|11085.8|11083.8|1001
1604040300000|2020-10-30 06:45:00|11089.8|11087.8|11076.5|11074.5|11097.4|11095.4|11066.1|11064.1|795
1604040600000|2020-10-30 06:50:00|11076.6|11074.6|11076.4|11074.4|11086.4|11084.4|11074.8|11072.8|504
1604040900000|2020-10-30 06:55:00|11076.1|11074.1|11072.6|11070.6|11082.4|11080.4|11071.5|11069.5|381
1604041200000|2020-10-30 07:00:00|11072.5|11070.5|11085.5|11083.5|11091|11089|11072.5|11070.5|901
1604041500000|2020-10-30 07:05:00|11085.1|11083.1|11084.1|11082.1|11088.3|11086.3|11078.9|11076.9|422
1604041800000|2020-10-30 07:10:00|11084|11082|11088|11086|11097.6|11095.6|11078.8|11076.8|785
1604042100000|2020-10-30 07:15:00|11088.4|11086.4|11086.8|11084.8|11095.4|11093.4|11085.3|11083.3|235
1604042400000|2020-10-30 07:20:00|11086.3|11084.3|11075|11073|11091.5|11089.5|11074.3|11072.3|661
1604042700000|2020-10-30 07:25:00|11075.1|11073.1|11086.5|11084.5|11094.8|11092.8|11068.3|11066.3|735
1604043000000|2020-10-30 07:30:00|11086.1|11084.1|11102.1|11100.1|11106.3|11104.3|11086.1|11084.1|859
1604043300000|2020-10-30 07:35:00|11102.4|11100.4|11118.6|11116.6|11124.9|11122.9|11099.9|11097.9|1325
1604043600000|2020-10-30 07:40:00|11119.1|11117.1|11111.6|11109.6|11119.1|11117.1|11105.5|11103.5|589
1604043900000|2020-10-30 07:45:00|11111.9|11109.9|11109.5|11107.5|11117.4|11115.4|11108.1|11106.1|584
1604044200000|2020-10-30 07:50:00|11109.1|11107.1|11098|11096|11109.5|11107.5|11097.3|11095.3|606
1604044500000|2020-10-30 07:55:00|11097.6|11095.6|11102.1|11100.1|11109.5|11107.5|11094.3|11092.3|508
1604044800000|2020-10-30 08:00:00|11103.6|11101.6|11123.9|11121.9|11131.5|11129.5|11103.4|11101.4|1816
1604045100000|2020-10-30 08:05:00|11124|11122|11134.5|11132.5|11136.8|11134.8|11120.9|11118.9|1278
1604045400000|2020-10-30 08:10:00|11134.3|11132.3|11141.4|11139.4|11142|11140|11124.3|11122.3|1166
1604045700000|2020-10-30 08:15:00|11140.9|11138.9|11146.5|11144.5|11150.4|11148.4|11138.1|11136.1|1310
1604046000000|2020-10-30 08:20:00|11146.9|11144.9|11145.1|11143.1|11149.5|11147.5|11141.5|11139.5|694
1604046300000|2020-10-30 08:25:00|11144.8|11142.8|11144.3|11142.3|11151.1|11149.1|11133.6|11131.6|925
1604046600000|2020-10-30 08:30:00|11144.1|11142.1|11145.8|11143.8|11148.8|11146.8|11136.4|11134.4|916
1604046900000|2020-10-30 08:35:00|11144.8|11142.8|11143.5|11141.5|11157.3|11155.3|11141.4|11139.4|1239
1604047200000|2020-10-30 08:40:00|11143.6|11141.6|11133.9|11131.9|11143.8|11141.8|11133.9|11131.9|686
1604047500000|2020-10-30 08:45:00|11134|11132|11125.1|11123.1|11134.3|11132.3|11124.9|11122.9|827
1604047800000|2020-10-30 08:50:00|11125.4|11123.4|11119.1|11117.1|11134.4|11132.4|11111.9|11109.9|839
1604048100000|2020-10-30 08:55:00|11118.9|11116.9|11126.5|11124.5|11136.1|11134.1|11113.1|11111.1|791
1604048400000|2020-10-30 09:00:00|11126.9|11124.9|11134.4|11132.4|11138.5|11136.5|11124.6|11122.6|625
1604048700000|2020-10-30 09:05:00|11134.6|11132.6|11138.4|11136.4|11140.1|11138.1|11118|11116|651
1604049000000|2020-10-30 09:10:00|11138.5|11136.5|11134.6|11132.6|11140.5|11138.5|11131.3|11129.3|495
1604049300000|2020-10-30 09:15:00|11134.8|11132.8|11161.9|11159.9|11161.9|11159.9|11129.3|11127.3|1077
1604049600000|2020-10-30 09:20:00|11161.5|11159.5|11174.3|11172.3|11174.6|11172.6|11157.5|11155.5|1660
1604049900000|2020-10-30 09:25:00|11173.9|11171.9|11177|11175|11177.8|11175.8|11168.9|11166.9|718
1604050200000|2020-10-30 09:30:00|11176.9|11174.9|11180.9|11178.9|11186.4|11184.4|11169.8|11167.8|1339
1604050500000|2020-10-30 09:35:00|11180.8|11178.8|11181.6|11179.6|11183.8|11181.8|11170.8|11168.8|751
1604050800000|2020-10-30 09:40:00|11181|11179|11197.1|11195.1|11202.4|11200.4|11179.8|11177.8|1437
1604051100000|2020-10-30 09:45:00|11197|11195|11201|11199|11201|11199|11188.5|11186.5|707
1604051400000|2020-10-30 09:50:00|11200.1|11198.1|11190.4|11188.4|11206.9|11204.9|11190|11188|888
1604051700000|2020-10-30 09:55:00|11190.1|11188.1|11191.3|11189.3|11193.5|11191.5|11178.5|11176.5|824
1604052000000|2020-10-30 10:00:00|11191.1|11189.1|11190.1|11188.1|11192.5|11190.5|11178.6|11176.6|713
1604052300000|2020-10-30 10:05:00|11190.3|11188.3|11211.8|11209.8|11215.9|11213.9|11184.6|11182.6|1529
1604052600000|2020-10-30 10:10:00|11212.1|11210.1|11221.5|11219.5|11221.8|11219.8|11211|11209|963
1604052900000|2020-10-30 10:15:00|11222.6|11220.6|11206.9|11204.9|11224.8|11222.8|11205.4|11203.4|1329
1604053200000|2020-10-30 10:20:00|11206.4|11204.4|11200|11198|11210|11208|11196.1|11194.1|781
1604053500000|2020-10-30 10:25:00|11200.9|11198.9|11218.3|11216.3|11219.3|11217.3|11200.9|11198.9|638
1604053800000|2020-10-30 10:30:00|11218.1|11216.1|11220|11218|11222.8|11220.8|11210.1|11208.1|686
1604054100000|2020-10-30 10:35:00|11220.5|11218.5|11215.9|11213.9|11222.8|11220.8|11215|11213|453
1604054400000|2020-10-30 10:40:00|11215.8|11213.8|11217.1|11215.1|11217.8|11215.8|11206|11204|768
1604054700000|2020-10-30 10:45:00|11217.4|11215.4|11208.6|11206.6|11230.3|11228.3|11208.6|11206.6|1158
1604055000000|2020-10-30 10:50:00|11209.3|11207.3|11230.9|11228.9|11230.9|11228.9|11204.4|11202.4|1106
1604055300000|2020-10-30 10:55:00|11230.6|11228.6|11237.9|11235.9|11248.9|11246.9|11230.3|11228.3|1637
1604055600000|2020-10-30 11:00:00|11237.8|11235.8|11242.5|11240.5|11256.4|11254.4|11237.5|11235.5|1633
1604055900000|2020-10-30 11:05:00|11243.4|11241.4|11252.6|11250.6|11255.6|11253.6|11239.1|11237.1|1046
1604056200000|2020-10-30 11:10:00|11250.9|11248.9|11246|11244|11257.6|11255.6|11243.5|11241.5|1038
1604056500000|2020-10-30 11:15:00|11245.8|11243.8|11243.6|11241.6|11247.4|11245.4|11235.3|11233.3|825
1604056800000|2020-10-30 11:20:00|11243.8|11241.8|11240.6|11238.6|11244.6|11242.6|11235.8|11233.8|489
1604057100000|2020-10-30 11:25:00|11240.8|11238.8|11239.1|11237.1|11245.8|11243.8|11237.5|11235.5|378
1604057400000|2020-10-30 11:30:00|11239.3|11237.3|11238|11236|11242.8|11240.8|11232.4|11230.4|580
1604057700000|2020-10-30 11:35:00|11238.1|11236.1|11230|11228|11238.1|11236.1|11226.3|11224.3|723
1604058000000|2020-10-30 11:40:00|11230.4|11228.4|11243.6|11241.6|11246.1|11244.1|11229.6|11227.6|576
1604058300000|2020-10-30 11:45:00|11243.3|11241.3|11233.1|11231.1|11243.3|11241.3|11230.6|11228.6|759
1604058600000|2020-10-30 11:50:00|11233.6|11231.6|11236.5|11234.5|11238.9|11236.9|11232.6|11230.6|550
1604058900000|2020-10-30 11:55:00|11236.3|11234.3|11241|11239|11246|11244|11229.5|11227.5|712
1604059200000|2020-10-30 12:00:00|11241.4|11239.4|11232.9|11230.9|11245.3|11243.3|11232.5|11230.5|797
1604059500000|2020-10-30 12:05:00|11232.8|11230.8|11220.4|11218.4|11233.9|11231.9|11219.9|11217.9|1093
1604059800000|2020-10-30 12:10:00|11220.5|11218.5|11209.8|11207.8|11223|11221|11208.1|11206.1|1686
1604060100000|2020-10-30 12:15:00|11209.5|11207.5|11198.8|11196.8|11213.3|11211.3|11192.9|11190.9|1480
1604060400000|2020-10-30 12:20:00|11197.9|11195.9|11209.3|11207.3|11209.8|11207.8|11193.3|11191.3|1342
1604060700000|2020-10-30 12:25:00|11209|11207|11217.9|11215.9|11221.1|11219.1|11208.8|11206.8|1119
1604061000000|2020-10-30 12:30:00|11218|11216|11215.3|11213.3|11220|11218|11208.8|11206.8|1467
1604061300000|2020-10-30 12:35:00|11215.1|11213.1|11234.5|11232.5|11239.9|11237.9|11213.8|11211.8|2211
1604061600000|2020-10-30 12:40:00|11234.6|11232.6|11251|11249|11251.5|11249.5|11230.9|11228.9|2348
1604061900000|2020-10-30 12:45:00|11252.9|11250.9|11254.1|11252.1|11257.6|11255.6|11249.4|11247.4|1882
1604062200000|2020-10-30 12:50:00|11254.6|11252.6|11264|11262|11265.9|11263.9|11253.4|11251.4|1788
1604062500000|2020-10-30 12:55:00|11264.3|11262.3|11253.9|11251.9|11269.6|11267.6|11253|11251|1631
1604062800000|2020-10-30 13:00:00|11254.1|11252.1|11251.4|11249.4|11255.6|11253.6|11247.5|11245.5|1341
1604063100000|2020-10-30 13:05:00|11251.5|11249.5|11245|11243|11259.1|11257.1|11243.1|11241.1|2072
1604063400000|2020-10-30 13:10:00|11244.5|11242.5|11247.8|11245.8|11252.6|11250.6|11240.8|11238.8|2789
1604063700000|2020-10-30 13:15:00|11247.6|11245.6|11237.4|11235.4|11249|11247|11231.5|11229.5|1870
1604064000000|2020-10-30 13:20:00|11237.1|11235.1|11247|11245|11247.5|11245.5|11234.5|11232.5|996
1604064300000|2020-10-30 13:25:00|11246.9|11244.9|11259.4|11257.4|11259.4|11257.4|11244.5|11242.5|2901
1604064600000|2020-10-30 13:30:00|11258.9|11257.9|11259.5|11258.5|11292.1|11291.1|11241.8|11240.8|13218
1604064900000|2020-10-30 13:35:00|11257.4|11256.4|11257.1|11256.1|11276.4|11275.4|11248.4|11247.4|11165
1604065200000|2020-10-30 13:40:00|11255.5|11254.5|11189.9|11188.9|11255.5|11254.5|11185.5|11184.5|13428
1604065500000|2020-10-30 13:45:00|11189.3|11188.3|11155.1|11154.1|11197.5|11196.5|11155.1|11154.1|14808
1604065800000|2020-10-30 13:50:00|11154.1|11153.1|11160.8|11159.8|11169.6|11168.6|11144.1|11143.1|10855
1604066100000|2020-10-30 13:55:00|11160.9|11159.9|11177.4|11176.4|11196.3|11195.3|11152.9|11151.9|8817
1604066400000|2020-10-30 14:00:00|11171.5|11170.5|11170.4|11169.4|11182.8|11181.8|11145.1|11144.1|9886
1604066700000|2020-10-30 14:05:00|11171.5|11170.5|11169.9|11168.9|11199.8|11198.8|11161.6|11160.6|9376
1604067000000|2020-10-30 14:10:00|11170.3|11169.3|11129.8|11128.8|11179.6|11178.6|11125.5|11124.5|11794
1604067300000|2020-10-30 14:15:00|11127.1|11126.1|11126.1|11125.1|11133.9|11132.9|11103.6|11102.6|10415
1604067600000|2020-10-30 14:20:00|11124.9|11123.9|11098.6|11097.6|11127.9|11126.9|11093.8|11092.8|8421
1604067900000|2020-10-30 14:25:00|11099.1|11098.1|11074.6|11073.6|11101.9|11100.9|11063.9|11062.9|10610
1604068200000|2020-10-30 14:30:00|11074.5|11073.5|11064.4|11063.4|11091.6|11090.6|11057.9|11056.9|10888
1604068500000|2020-10-30 14:35:00|11063.4|11062.4|11075.4|11074.4|11079.6|11078.6|11034.4|11033.4|12573
1604068800000|2020-10-30 14:40:00|11073.4|11072.4|11043.4|11042.4|11073.4|11072.4|11029.6|11028.6|13441
1604069100000|2020-10-30 14:45:00|11043.9|11042.9|11015.9|11014.9|11063.9|11062.9|11014|11013|11247
1604069400000|2020-10-30 14:50:00|11015.6|11014.6|11038.9|11037.9|11051.9|11050.9|11010.3|11009.3|10736
1604069700000|2020-10-30 14:55:00|11038.1|11037.1|11000.6|10999.6|11051.8|11050.8|11000.4|10999.4|9874
1604070000000|2020-10-30 15:00:00|11000.9|10999.9|11062.4|11061.4|11070.9|11069.9|11000.4|10999.4|13556
1604070300000|2020-10-30 15:05:00|11061.4|11060.4|11031|11030|11064.4|11063.4|11029.4|11028.4|9344
1604070600000|2020-10-30 15:10:00|11030.8|11029.8|11075.6|11074.6|11077.6|11076.6|11029.6|11028.6|9727
1604070900000|2020-10-30 15:15:00|11075|11074|11041.4|11040.4|11075.6|11074.6|11030.1|11029.1|8479
1604071200000|2020-10-30 15:20:00|11041.1|11040.1|11038.9|11037.9|11052.5|11051.5|11027.5|11026.5|6597
1604071500000|2020-10-30 15:25:00|11039.3|11038.3|11017.1|11016.1|11040.4|11039.4|11008.9|11007.9|7190
1604071800000|2020-10-30 15:30:00|11014.9|11013.9|11015.4|11014.4|11023.1|11022.1|11001.6|11000.6|6628
1604072100000|2020-10-30 15:35:00|11015.5|11014.5|11013.9|11012.9|11027.6|11026.6|10996.3|10995.3|8684
1604072400000|2020-10-30 15:40:00|11014.4|11013.4|11018.5|11017.5|11020.3|11019.3|10993.1|10992.1|11278
1604072700000|2020-10-30 15:45:00|11020.4|11019.4|11020.9|11019.9|11023.8|11022.8|10993.1|10992.1|7540
1604073000000|2020-10-30 15:50:00|11020.4|11019.4|11027.6|11026.6|11030.4|11029.4|11008.4|11007.4|6552
1604073300000|2020-10-30 15:55:00|11027.9|11026.9|11016.6|11015.6|11028.4|11027.4|11004.4|11003.4|5621
1604073600000|2020-10-30 16:00:00|11016.8|11015.8|11053.1|11052.1|11055.6|11054.6|11006.1|11005.1|7764
1604073900000|2020-10-30 16:05:00|11052.6|11051.6|11056.6|11055.6|11063.1|11062.1|11051.1|11050.1|4939
1604074200000|2020-10-30 16:10:00|11056.4|11055.4|11068.4|11067.4|11073.9|11072.9|11048.9|11047.9|4729
1604074500000|2020-10-30 16:15:00|11067.6|11066.6|11090.1|11089.1|11093.9|11092.9|11064.4|11063.4|5966
1604074800000|2020-10-30 16:20:00|11089.6|11088.6|11091.6|11090.6|11095.9|11094.9|11081.3|11080.3|7688
1604075100000|2020-10-30 16:25:00|11091.5|11090.5|11102.5|11101.5|11108.6|11107.6|11083.8|11082.8|5289
1604075400000|2020-10-30 16:30:00|11100.1|11099.1|11078.4|11077.4|11102.6|11101.6|11073.4|11072.4|7536
1604075700000|2020-10-30 16:35:00|11078.5|11077.5|11059.6|11058.6|11078.9|11077.9|11054.3|11053.3|5953
1604076000000|2020-10-30 16:40:00|11060.1|11059.1|11049.4|11048.4|11065.9|11064.9|11046.6|11045.6|4058
1604076300000|2020-10-30 16:45:00|11049.6|11048.6|11053.8|11052.8|11057.1|11056.1|11038.4|11037.4|4030
1604076600000|2020-10-30 16:50:00|11053.6|11052.6|11042.6|11041.6|11053.6|11052.6|11035.6|11034.6|9725
1604076900000|2020-10-30 16:55:00|11042.4|11041.4|11037|11036|11048.4|11047.4|11027.9|11026.9|3542
1604077200000|2020-10-30 17:00:00|11035.6|11034.6|11041.5|11040.5|11059.7|11058.7|11030|11029|4746
1604077500000|2020-10-30 17:05:00|11041.3|11040.3|11030.6|11029.6|11042.2|11041.2|11025.7|11024.7|3499
1604077800000|2020-10-30 17:10:00|11030.5|11029.5|11012.2|11011.2|11030.7|11029.7|11010.2|11009.2|3889
1604078100000|2020-10-30 17:15:00|11011.5|11010.5|11010.3|11009.3|11020|11019|11004.5|11003.5|4067
1604078400000|2020-10-30 17:20:00|11010.2|11009.2|11011.2|11010.2|11022.1|11021.1|11004.8|11003.8|3531
1604078700000|2020-10-30 17:25:00|11011.1|11010.1|11025.2|11024.2|11026.2|11025.2|10999.2|10998.2|5064
1604079000000|2020-10-30 17:30:00|11024.8|11023.8|10997.1|10996.1|11024.8|11023.8|10996.1|10995.1|6307
1604079300000|2020-10-30 17:35:00|10996.7|10995.7|10991|10990|11005.2|11004.2|10973.2|10972.2|8275
1604079600000|2020-10-30 17:40:00|10992.6|10991.6|10993.8|10992.8|11006.6|11005.6|10989.3|10988.3|4348
1604079900000|2020-10-30 17:45:00|10991.6|10990.6|11002.7|11001.7|11003.6|11002.6|10982.4|10981.4|8071
1604080200000|2020-10-30 17:50:00|11002.6|11001.6|10997.6|10996.6|11014.3|11013.3|10990.3|10989.3|6351
1604080500000|2020-10-30 17:55:00|10996.6|10995.6|11002.3|11001.3|11011.1|11010.1|10994.2|10993.2|3826
1604080800000|2020-10-30 18:00:00|11002.6|11001.6|11006.8|11005.8|11009.1|11008.1|10984.3|10983.3|5090
1604081100000|2020-10-30 18:05:00|11006.7|11005.7|11033.1|11032.1|11041.6|11040.6|11000.1|10999.1|7509
1604081400000|2020-10-30 18:10:00|11033.3|11032.3|11010.6|11009.6|11042.6|11041.6|11007.8|11006.8|4804
1604081700000|2020-10-30 18:15:00|11010.4|11009.4|11024.9|11023.9|11035.3|11034.3|11009.1|11008.1|4253
1604082000000|2020-10-30 18:20:00|11024.8|11023.8|11004.1|11003.1|11035.3|11034.3|11000.1|10999.1|4814
1604082300000|2020-10-30 18:25:00|11004.6|11003.6|10987.3|10986.3|11010.8|11009.8|10980.3|10979.3|5847
1604082600000|2020-10-30 18:30:00|10985.9|10984.9|10977.3|10976.3|10987.3|10986.3|10968.6|10967.6|6782
1604082900000|2020-10-30 18:35:00|10977.6|10976.6|10991.8|10990.8|11004.8|11003.8|10969.6|10968.6|5726
1604083200000|2020-10-30 18:40:00|10991.3|10990.3|10972.6|10971.6|10991.3|10990.3|10966.6|10965.6|5561
1604083500000|2020-10-30 18:45:00|10972.8|10971.8|11002.3|11001.3|11002.6|11001.6|10961.1|10960.1|10194
1604083800000|2020-10-30 18:50:00|11002.4|11001.4|10987.8|10986.8|11002.4|11001.4|10979.3|10978.3|4187
1604084100000|2020-10-30 18:55:00|10986.6|10985.6|10987.1|10986.1|11009.8|11008.8|10980.8|10979.8|6036
1604084400000|2020-10-30 19:00:00|10984.6|10983.6|10990.3|10989.3|11000.9|10999.9|10972.7|10971.7|9629
1604084700000|2020-10-30 19:05:00|10990.1|10989.1|10976.1|10975.1|10995.8|10994.8|10967.9|10966.9|7478
1604085000000|2020-10-30 19:10:00|10976.3|10975.3|11009.7|11008.7|11015.6|11014.6|10973.3|10972.3|8261
1604085300000|2020-10-30 19:15:00|11006.2|11005.2|11016.6|11015.6|11025.3|11024.3|11004.1|11003.1|8884
1604085600000|2020-10-30 19:20:00|11016.2|11015.2|11019.1|11018.1|11032.6|11031.6|11011.1|11010.1|8112
1604085900000|2020-10-30 19:25:00|11018.2|11017.2|10988.8|10987.8|11023.1|11022.1|10988.3|10987.3|6678
1604086200000|2020-10-30 19:30:00|10989.3|10988.3|10976.9|10975.9|10998.7|10997.7|10975.6|10974.6|7269
1604086500000|2020-10-30 19:35:00|10977.1|10976.1|10981.1|10980.1|10981.6|10980.6|10960.8|10959.8|6220
1604086800000|2020-10-30 19:40:00|10982.3|10981.3|11011.8|11010.8|11013.6|11012.6|10973.9|10972.9|7504
1604087100000|2020-10-30 19:45:00|11012.1|11011.1|10987.6|10986.6|11026.6|11025.6|10976.8|10975.8|8544
1604087400000|2020-10-30 19:50:00|10987.8|10986.8|10994.1|10993.1|11015.1|11014.1|10981.3|10980.3|9919
1604087700000|2020-10-30 19:55:00|10994.7|10993.7|11070.7|11069.7|11076.6|11075.6|10993.6|10992.6|23531
1604088000000|2020-10-30 20:00:00|11070.6|11069.6|11086.6|11084.6|11099.2|11097.2|11065.1|11063.1|14301
1604088300000|2020-10-30 20:05:00|11087.1|11085.1|11084|11082|11101.7|11099.7|11083.7|11081.7|5357
1604088600000|2020-10-30 20:10:00|11085.1|11083.1|11090.7|11085.7|11096|11094|11080.3|11078.3|4406
1604088900000|2020-10-30 20:15:00|11090.5|11085.5|11090.1|11085.1|11093.3|11088.3|11089.1|11084.1|21
1604089200000|2020-10-30 20:20:00|11090.2|11085.2|11094|11089|11094.2|11089.2|11090.2|11085.2|0
1604089500000|2020-10-30 20:25:00|11093.9|11088.9|11100.8|11095.8|11100.8|11095.8|11093.5|11088.5|0
1604089800000|2020-10-30 20:30:00|11100.4|11095.4|11092.5|11090.5|11100.4|11097.7|11086.5|11084.5|1296
1604090100000|2020-10-30 20:35:00|11092.2|11090.2|11110.5|11108.5|11111.2|11109.2|11091|11089|1104
1604090400000|2020-10-30 20:40:00|11111|11109|11101.5|11099.5|11112.2|11110.2|11096.7|11094.7|782
1604090700000|2020-10-30 20:45:00|11102|11100|11105.5|11103.5|11106.7|11104.7|11101|11099|348
1604091000000|2020-10-30 20:50:00|11105|11103|11104.2|11102.2|11108.2|11106.2|11101.2|11099.2|412
1604091300000|2020-10-30 20:55:00|11102.7|11100.7|11102.7|11097.7|11104.7|11102.7|11098.7|11096.7|341
1604091600000|2020-10-30 21:00:00|11102.6|11097.6|11102.6|11097.6|11102.6|11097.6|11102.6|11097.6|0
1604271600000|2020-11-01 23:00:00|11055.2|11053.2|11074.8|11072.8|11084.7|11082.7|11040.1|11038.1|1869
1604271900000|2020-11-01 23:05:00|11074.7|11072.7|11058.5|11056.5|11077.2|11075.2|11052.7|11050.7|771
1604272200000|2020-11-01 23:10:00|11058.8|11056.8|11051.2|11049.2|11060|11058|11049.3|11047.3|318
1604272500000|2020-11-01 23:15:00|11051.7|11049.7|11057.3|11055.3|11057.3|11055.3|11044|11042|547
1604272800000|2020-11-01 23:20:00|11057.2|11055.2|11068.7|11066.7|11069.1|11067.1|11057|11055|415
1604273100000|2020-11-01 23:25:00|11068.6|11066.6|11062.1|11060.1|11069.1|11067.1|11059.5|11057.5|150
1604273400000|2020-11-01 23:30:00|11044|11039|11047.8|11045.8|11054.1|11052.1|11044|11039|255
1604273700000|2020-11-01 23:35:00|11047.2|11045.2|11028.5|11026.5|11048|11046|11020|11018|1039
1604274000000|2020-11-01 23:40:00|11029.2|11027.2|11014.8|11012.8|11037.6|11035.6|11007.2|11005.2|984
1604274300000|2020-11-01 23:45:00|11015.6|11013.6|11020.1|11018.1|11020.1|11018.1|11000|10998|1001
1604274600000|2020-11-01 23:50:00|11020.2|11018.2|11013.5|11011.5|11022.3|11020.3|11004.3|11002.3|606
1604274900000|2020-11-01 23:55:00|11013.3|11011.3|11014.7|11012.7|11021.3|11019.3|11009.8|11007.8|461
1604275200000|2020-11-02 00:00:00|11014.8|11012.8|11032.7|11030.7|11032.7|11030.7|11003.2|11001.2|780
1604275500000|2020-11-02 00:05:00|11032.2|11030.2|11024.5|11022.5|11039.5|11037.5|11017.6|11015.6|840
1604275800000|2020-11-02 00:10:00|11025|11023|11005.6|11003.6|11025|11023|11001|10999|822
1604276100000|2020-11-02 00:15:00|11007.1|11005.1|11019.7|11017.7|11020.7|11018.7|11003.8|11001.8|381
1604276400000|2020-11-02 00:20:00|11019.8|11017.8|11020.1|11018.1|11032.2|11030.2|11014.3|11012.3|1051
1604276700000|2020-11-02 00:25:00|11021.5|11019.5|11022|11020|11025.2|11023.2|11009.1|11007.1|805
1604277000000|2020-11-02 00:30:00|11021.7|11019.7|11021.6|11019.6|11029.3|11027.3|11005.8|11003.8|647
1604277300000|2020-11-02 00:35:00|11021.7|11019.7|11018.1|11016.1|11027.8|11025.8|11011.7|11009.7|880
1604277600000|2020-11-02 00:40:00|11018|11016|11014.1|11012.1|11019.1|11017.1|11009.7|11007.7|597
1604277900000|2020-11-02 00:45:00|11013.8|11011.8|11017.7|11015.7|11019.8|11017.8|11008.7|11006.7|1072
1604278200000|2020-11-02 00:50:00|11018|11016|11015.7|11013.7|11025.3|11023.3|11012.2|11010.2|828
1604278500000|2020-11-02 00:55:00|11015.3|11013.3|11020|11018|11024.3|11022.3|11015.2|11013.2|373
1604278800000|2020-11-02 01:00:00|11019.8|11017.8|11014.5|11012.5|11022.3|11020.3|11011.3|11009.3|1250
1604279100000|2020-11-02 01:05:00|11014.3|11012.3|11025.7|11023.7|11032|11030|11013.2|11011.2|1479
1604279400000|2020-11-02 01:10:00|11026|11024|11053|11051|11054.6|11052.6|11026|11024|1539
1604279700000|2020-11-02 01:15:00|11053.2|11051.2|11048.8|11046.8|11059.8|11057.8|11046.5|11044.5|1007
1604280000000|2020-11-02 01:20:00|11049.1|11047.1|11056.8|11054.8|11059|11057|11047.3|11045.3|1004
1604280300000|2020-11-02 01:25:00|11057|11055|11050.3|11048.3|11058.6|11056.6|11048.3|11046.3|572
1604280600000|2020-11-02 01:30:00|11051.2|11049.2|11054|11052|11063.1|11061.1|11050.5|11048.5|529
1604280900000|2020-11-02 01:35:00|11054.1|11052.1|11081.1|11079.1|11083.8|11081.8|11054|11052|1083
1604281200000|2020-11-02 01:40:00|11080.6|11078.6|11078|11076|11084.8|11082.8|11076.7|11074.7|551
1604281500000|2020-11-02 01:45:00|11077.8|11075.8|11087.1|11085.1|11089.8|11087.8|11077.5|11075.5|999
1604281800000|2020-11-02 01:50:00|11087|11085|11085.6|11083.6|11087.7|11085.7|11081.5|11079.5|681
1604282100000|2020-11-02 01:55:00|11085.8|11083.8|11074.3|11072.3|11087.3|11085.3|11074.1|11072.1|770
1604282400000|2020-11-02 02:00:00|11074.6|11072.6|11073|11071|11076.7|11074.7|11069.1|11067.1|540
1604282700000|2020-11-02 02:05:00|11073.1|11071.1|11073.5|11071.5|11080.3|11078.3|11072.1|11070.1|761
1604283000000|2020-11-02 02:10:00|11073.3|11071.3|11059.2|11057.2|11075.3|11073.3|11058.1|11056.1|1029
1604283300000|2020-11-02 02:15:00|11059|11057|11057.8|11055.8|11064.3|11062.3|11057.8|11055.8|403
1604283600000|2020-11-02 02:20:00|11057.3|11055.3|11059.6|11057.6|11065.1|11063.1|11057.3|11055.3|366
1604283900000|2020-11-02 02:25:00|11059.5|11057.5|11067|11065|11069.2|11067.2|11057.3|11055.3|324
1604284200000|2020-11-02 02:30:00|11066.8|11064.8|11078.6|11076.6|11078.7|11076.7|11065.8|11063.8|430
1604284500000|2020-11-02 02:35:00|11078.3|11076.3|11081.7|11079.7|11084.6|11082.6|11076.3|11074.3|521
1604284800000|2020-11-02 02:40:00|11081.6|11079.6|11069|11067|11081.8|11079.8|11068.5|11066.5|542
1604285100000|2020-11-02 02:45:00|11068.7|11066.7|11074.7|11072.7|11075|11073|11064|11062|635
1604285400000|2020-11-02 02:50:00|11075.2|11073.2|11085.5|11083.5|11092|11090|11075.2|11073.2|959
1604285700000|2020-11-02 02:55:00|11085.8|11083.8|11080.5|11078.5|11086.6|11084.6|11079.7|11077.7|206
1604286000000|2020-11-02 03:00:00|11080.6|11078.6|11085.2|11083.2|11087.1|11085.1|11080.1|11078.1|227
1604286300000|2020-11-02 03:05:00|11085.6|11083.6|11073.8|11071.8|11085.6|11083.6|11069.1|11067.1|393
1604286600000|2020-11-02 03:10:00|11074.3|11072.3|11079.7|11077.7|11079.7|11077.7|11067|11065|416
1604286900000|2020-11-02 03:15:00|11079.6|11077.6|11077.2|11075.2|11083.8|11081.8|11076.2|11074.2|208
1604287200000|2020-11-02 03:20:00|11077.1|11075.1|11074|11072|11081|11079|11073.3|11071.3|187
1604287500000|2020-11-02 03:25:00|11074.1|11072.1|11074.1|11072.1|11077.6|11075.6|11071.8|11069.8|184
1604287800000|2020-11-02 03:30:00|11074.2|11072.2|11073.6|11071.6|11077.2|11075.2|11071.1|11069.1|197
1604288100000|2020-11-02 03:35:00|11073.2|11071.2|11066|11064|11074.8|11072.8|11063.7|11061.7|272
1604288400000|2020-11-02 03:40:00|11066.1|11064.1|11070.8|11068.8|11072.8|11070.8|11066.1|11064.1|132
1604288700000|2020-11-02 03:45:00|11070.7|11068.7|11069.5|11067.5|11073.1|11071.1|11064.6|11062.6|182
1604289000000|2020-11-02 03:50:00|11069.6|11067.6|11069.2|11067.2|11070.5|11068.5|11065.7|11063.7|244
1604289300000|2020-11-02 03:55:00|11069.3|11067.3|11057.5|11055.5|11069.5|11067.5|11057.2|11055.2|435
1604289600000|2020-11-02 04:00:00|11057.1|11055.1|11057.3|11055.3|11059.3|11057.3|11054.1|11052.1|402
1604289900000|2020-11-02 04:05:00|11057.1|11055.1|11068.3|11066.3|11073.5|11071.5|11055.6|11053.6|688
1604290200000|2020-11-02 04:10:00|11068.5|11066.5|11068.3|11066.3|11069.1|11067.1|11066.5|11064.5|116
1604290500000|2020-11-02 04:15:00|11068.2|11066.2|11064.5|11062.5|11068.7|11066.7|11061.2|11059.2|450
1604290800000|2020-11-02 04:20:00|11064.3|11062.3|11071.8|11069.8|11077.1|11075.1|11063.2|11061.2|293
1604291100000|2020-11-02 04:25:00|11073|11071|11074.3|11072.3|11078.5|11076.5|11069.7|11067.7|748
1604291400000|2020-11-02 04:30:00|11073.6|11071.6|11074.1|11072.1|11077.2|11075.2|11073.5|11071.5|264
1604291700000|2020-11-02 04:35:00|11074|11072|11069.7|11067.7|11075.3|11073.3|11067.2|11065.2|192
1604292000000|2020-11-02 04:40:00|11069.6|11067.6|11063.3|11061.3|11073.6|11071.6|11057.7|11055.7|622
1604292300000|2020-11-02 04:45:00|11063.5|11061.5|11067.7|11065.7|11072.2|11070.2|11063|11061|315
1604292600000|2020-11-02 04:50:00|11067.8|11065.8|11069.1|11067.1|11070.3|11068.3|11065.6|11063.6|185
1604292900000|2020-11-02 04:55:00|11068.8|11066.8|11069.3|11067.3|11079.6|11077.6|11065|11063|419
1604293200000|2020-11-02 05:00:00|11069.5|11067.5|11068.3|11066.3|11072.1|11070.1|11064.6|11062.6|222
1604293500000|2020-11-02 05:05:00|11068.5|11066.5|11072.2|11070.2|11073.3|11071.3|11066.7|11064.7|278
1604293800000|2020-11-02 05:10:00|11072.7|11070.7|11074.3|11072.3|11076.8|11074.8|11069.6|11067.6|359
1604294100000|2020-11-02 05:15:00|11074.1|11072.1|11079.3|11077.3|11086.6|11084.6|11074.1|11072.1|478
1604294400000|2020-11-02 05:20:00|11079.2|11077.2|11081.1|11079.1|11082.5|11080.5|11074.8|11072.8|736
1604294700000|2020-11-02 05:25:00|11080.7|11078.7|11083|11081|11086.2|11084.2|11079.2|11077.2|537
1604295000000|2020-11-02 05:30:00|11083.2|11081.2|11083.5|11081.5|11084.1|11082.1|11074.6|11072.6|792
1604295300000|2020-11-02 05:35:00|11083.6|11081.6|11085.5|11083.5|11085.5|11083.5|11079.7|11077.7|325
1604295600000|2020-11-02 05:40:00|11085.3|11083.3|11088.5|11086.5|11091.2|11089.2|11084.7|11082.7|407
1604295900000|2020-11-02 05:45:00|11088.2|11086.2|11097.8|11095.8|11102.2|11100.2|11087.8|11085.8|611
1604296200000|2020-11-02 05:50:00|11098|11096|11099.2|11097.2|11101.1|11099.1|11096|11094|233
1604296500000|2020-11-02 05:55:00|11099.1|11097.1|11096.1|11094.1|11102|11100|11096.1|11094.1|238
1604296800000|2020-11-02 06:00:00|11095.1|11093.1|11091.3|11089.3|11095.1|11093.1|11089.5|11087.5|338
1604297100000|2020-11-02 06:05:00|11091.2|11089.2|11083.8|11081.8|11091.8|11089.8|11082.3|11080.3|380
1604297400000|2020-11-02 06:10:00|11083.7|11081.7|11085.1|11083.1|11091.7|11089.7|11083.2|11081.2|326
1604297700000|2020-11-02 06:15:00|11085|11083|11087|11085|11088.6|11086.6|11084.6|11082.6|163
1604298000000|2020-11-02 06:20:00|11087.3|11085.3|11088.7|11086.7|11093.1|11091.1|11087|11085|220
1604298300000|2020-11-02 06:25:00|11088.8|11086.8|11085.1|11083.1|11090.1|11088.1|11084.1|11082.1|119
1604298600000|2020-11-02 06:30:00|11085|11083|11092.1|11090.1|11094.5|11092.5|11082.6|11080.6|376
1604298900000|2020-11-02 06:35:00|11092.5|11090.5|11102.2|11100.2|11108.3|11106.3|11092.2|11090.2|726
1604299200000|2020-11-02 06:40:00|11102|11100|11089.3|11087.3|11102.6|11100.6|11085.6|11083.6|506
1604299500000|2020-11-02 06:45:00|11089.5|11087.5|11083.5|11081.5|11089.5|11087.5|11082.6|11080.6|645
1604299800000|2020-11-02 06:50:00|11082.6|11080.6|11076.1|11074.1|11082.6|11080.6|11070.7|11068.7|995
1604300100000|2020-11-02 06:55:00|11076.2|11074.2|11072.3|11070.3|11078.8|11076.8|11060.2|11058.2|967
1604300400000|2020-11-02 07:00:00|11072.5|11070.5|11080.1|11078.1|11082.5|11080.5|11062.2|11060.2|792
1604300700000|2020-11-02 07:05:00|11080|11078|11068.2|11066.2|11084.1|11082.1|11066.5|11064.5|630
1604301000000|2020-11-02 07:10:00|11067.6|11065.6|11069.3|11067.3|11077.8|11075.8|11063.8|11061.8|395
1604301300000|2020-11-02 07:15:00|11067.6|11065.6|11082.7|11080.7|11083.6|11081.6|11065.1|11063.1|511
1604301600000|2020-11-02 07:20:00|11083|11081|11089.5|11087.5|11099.5|11097.5|11079.8|11077.8|769
1604301900000|2020-11-02 07:25:00|11089|11087|11090.3|11088.3|11094.2|11092.2|11083.7|11081.7|856
1604302200000|2020-11-02 07:30:00|11090.5|11088.5|11083.7|11081.7|11094|11092|11081.7|11079.7|689
1604302500000|2020-11-02 07:35:00|11083.6|11081.6|11092|11090|11096.5|11094.5|11079.3|11077.3|787
1604302800000|2020-11-02 07:40:00|11092.2|11090.2|11099.3|11097.3|11102.1|11100.1|11089|11087|693
1604303100000|2020-11-02 07:45:00|11099.2|11097.2|11107.7|11105.7|11110.3|11108.3|11092|11090|1233
1604303400000|2020-11-02 07:50:00|11107.8|11105.8|11109.8|11107.8|11111.7|11109.7|11103.5|11101.5|657
1604303700000|2020-11-02 07:55:00|11109.7|11107.7|11109.5|11107.5|11118.3|11116.3|11105|11103|999
1604304000000|2020-11-02 08:00:00|11108.5|11106.5|11085.1|11083.1|11110.6|11108.6|11080|11078|2255
1604304300000|2020-11-02 08:05:00|11085|11083|11107.2|11105.2|11116.7|11114.7|11083|11081|1693
1604304600000|2020-11-02 08:10:00|11108.2|11106.2|11098.1|11096.1|11112.2|11110.2|11093.3|11091.3|1032
1604304900000|2020-11-02 08:15:00|11099|11097|11097.2|11095.2|11109.5|11107.5|11091.6|11089.6|585
1604305200000|2020-11-02 08:20:00|11097|11095|11102|11100|11107.3|11105.3|11095.3|11093.3|404
1604305500000|2020-11-02 08:25:00|11103|11101|11090.1|11088.1|11103|11101|11089.2|11087.2|532
1604305800000|2020-11-02 08:30:00|11090.6|11088.6|11093.7|11091.7|11097.7|11095.7|11087|11085|965
1604306100000|2020-11-02 08:35:00|11094.7|11092.7|11097.2|11095.2|11105.6|11103.6|11093|11091|839
1604306400000|2020-11-02 08:40:00|11095.7|11093.7|11104.7|11102.7|11112.7|11110.7|11095.1|11093.1|915
1604306700000|2020-11-02 08:45:00|11104.2|11102.2|11117|11115|11117.7|11115.7|11102.5|11100.5|744
1604307000000|2020-11-02 08:50:00|11117.1|11115.1|11139.5|11137.5|11144.3|11142.3|11116.2|11114.2|1386
1604307300000|2020-11-02 08:55:00|11139.2|11137.2|11147.2|11145.2|11148.7|11146.7|11134.3|11132.3|698
1604307600000|2020-11-02 09:00:00|11146.8|11144.8|11161.1|11159.1|11163.7|11161.7|11137.1|11135.1|1346
1604307900000|2020-11-02 09:05:00|11161|11159|11148.3|11146.3|11162.1|11160.1|11143.7|11141.7|752
1604308200000|2020-11-02 09:10:00|11148.2|11146.2|11157.5|11155.5|11159|11157|11145.3|11143.3|639
1604308500000|2020-11-02 09:15:00|11157.8|11155.8|11152.3|11150.3|11157.8|11155.8|11145.3|11143.3|615
1604308800000|2020-11-02 09:20:00|11152.2|11150.2|11163.7|11161.7|11169.1|11167.1|11147|11145|973
1604309100000|2020-11-02 09:25:00|11163.6|11161.6|11174.2|11172.2|11179.7|11177.7|11163.1|11161.1|1082
1604309400000|2020-11-02 09:30:00|11174.3|11172.3|11183.2|11181.2|11198|11196|11170.6|11168.6|1658
1604309700000|2020-11-02 09:35:00|11183.7|11181.7|11176.1|11174.1|11186.7|11184.7|11175.1|11173.1|902
1604310000000|2020-11-02 09:40:00|11177.2|11175.2|11185.2|11183.2|11189.7|11187.7|11173.7|11171.7|659
1604310300000|2020-11-02 09:45:00|11185.1|11183.1|11174.7|11172.7|11185.5|11183.5|11171.8|11169.8|592
1604310600000|2020-11-02 09:50:00|11175.2|11173.2|11173.3|11171.3|11180.5|11178.5|11166.1|11164.1|657
1604310900000|2020-11-02 09:55:00|11174.1|11172.1|11173.2|11171.2|11181.3|11179.3|11170.6|11168.6|303
1604311200000|2020-11-02 10:00:00|11173.7|11171.7|11198.5|11196.5|11198.8|11196.8|11173.7|11171.7|911
1604311500000|2020-11-02 10:05:00|11198.6|11196.6|11178.3|11176.3|11199.3|11197.3|11176.8|11174.8|969
1604311800000|2020-11-02 10:10:00|11178.6|11176.6|11182.2|11180.2|11184.2|11182.2|11177.1|11175.1|995
1604312100000|2020-11-02 10:15:00|11182.3|11180.3|11190.8|11188.8|11194|11192|11178.7|11176.7|714
1604312400000|2020-11-02 10:20:00|11190.7|11188.7|11183.6|11181.6|11203.2|11201.2|11180.6|11178.6|842
1604312700000|2020-11-02 10:25:00|11183.5|11181.5|11186.8|11184.8|11190.2|11188.2|11180.7|11178.7|400
1604313000000|2020-11-02 10:30:00|11186.7|11184.7|11186.6|11184.6|11188.8|11186.8|11181.5|11179.5|355
1604313300000|2020-11-02 10:35:00|11186.2|11184.2|11187.2|11185.2|11192.6|11190.6|11182.5|11180.5|434
1604313600000|2020-11-02 10:40:00|11186.8|11184.8|11186|11184|11197.1|11195.1|11185.2|11183.2|429
1604313900000|2020-11-02 10:45:00|11186.1|11184.1|11189.5|11187.5|11189.6|11187.6|11182.5|11180.5|475
1604314200000|2020-11-02 10:50:00|11189|11187|11210.2|11208.2|11214.2|11212.2|11186.8|11184.8|1234
1604314500000|2020-11-02 10:55:00|11211.1|11209.1|11212.2|11210.2|11227|11225|11210.2|11208.2|1592
1604314800000|2020-11-02 11:00:00|11212.5|11210.5|11205.2|11203.2|11216.5|11214.5|11201.2|11199.2|888
1604315100000|2020-11-02 11:05:00|11205.6|11203.6|11208|11206|11209.5|11207.5|11201.3|11199.3|478
1604315400000|2020-11-02 11:10:00|11208.1|11206.1|11206.5|11204.5|11209.6|11207.6|11203.8|11201.8|410
1604315700000|2020-11-02 11:15:00|11206.3|11204.3|11203.5|11201.5|11208.3|11206.3|11197.2|11195.2|509
1604316000000|2020-11-02 11:20:00|11203.6|11201.6|11203.5|11201.5|11209.7|11207.7|11201.2|11199.2|463
1604316300000|2020-11-02 11:25:00|11203.2|11201.2|11192.8|11190.8|11205.3|11203.3|11184.7|11182.7|953
1604316600000|2020-11-02 11:30:00|11193|11191|11191.3|11189.3|11199.8|11197.8|11189.3|11187.3|494
1604316900000|2020-11-02 11:35:00|11191.5|11189.5|11198.1|11196.1|11207.7|11205.7|11188|11186|621
1604317200000|2020-11-02 11:40:00|11198|11196|11198.6|11196.6|11202.7|11200.7|11191.2|11189.2|420
1604317500000|2020-11-02 11:45:00|11198.5|11196.5|11187.8|11185.8|11199.2|11197.2|11186.7|11184.7|559
1604317800000|2020-11-02 11:50:00|11188|11186|11187.2|11185.2|11195.8|11193.8|11186.8|11184.8|378
1604318100000|2020-11-02 11:55:00|11187.3|11185.3|11190.5|11188.5|11192.3|11190.3|11187.3|11185.3|186
1604318400000|2020-11-02 12:00:00|11190|11188|11172.7|11170.7|11191.7|11189.7|11168.2|11166.2|1255
1604318700000|2020-11-02 12:05:00|11173|11171|11169.2|11167.2|11175|11173|11167.8|11165.8|490
1604319000000|2020-11-02 12:10:00|11169.1|11167.1|11183.3|11181.3|11183.8|11181.8|11168.1|11166.1|556
1604319300000|2020-11-02 12:15:00|11183.5|11181.5|11174.7|11172.7|11183.7|11181.7|11169.7|11167.7|506
1604319600000|2020-11-02 12:20:00|11175.1|11173.1|11173|11171|11175.6|11173.6|11170|11168|387
1604319900000|2020-11-02 12:25:00|11172.8|11170.8|11175.7|11173.7|11182.3|11180.3|11172.2|11170.2|636
1604320200000|2020-11-02 12:30:00|11175.2|11173.2|11175.1|11173.1|11185.8|11183.8|11174.5|11172.5|880
1604320500000|2020-11-02 12:35:00|11175|11173|11161.7|11159.7|11177.3|11175.3|11159|11157|1165
1604320800000|2020-11-02 12:40:00|11161.6|11159.6|11163.6|11161.6|11164.7|11162.7|11155.2|11153.2|906
1604321100000|2020-11-02 12:45:00|11163.5|11161.5|11159.6|11157.6|11164.1|11162.1|11158|11156|321
1604321400000|2020-11-02 12:50:00|11159.3|11157.3|11141.1|11139.1|11161.2|11159.2|11137.5|11135.5|1781
1604321700000|2020-11-02 12:55:00|11141.3|11139.3|11144.3|11142.3|11148.5|11146.5|11140.6|11138.6|929
1604322000000|2020-11-02 13:00:00|11144.5|11142.5|11146.6|11144.6|11154.2|11152.2|11144.3|11142.3|996
1604322300000|2020-11-02 13:05:00|11146.5|11144.5|11149.6|11147.6|11152.1|11150.1|11138.1|11136.1|951
1604322600000|2020-11-02 13:10:00|11149.5|11147.5|11158.6|11156.6|11161.3|11159.3|11147.6|11145.6|931
1604322900000|2020-11-02 13:15:00|11158.7|11156.7|11161.1|11159.1|11163|11161|11157.7|11155.7|627
1604323200000|2020-11-02 13:20:00|11160.7|11158.7|11153.5|11151.5|11163.6|11161.6|11147.6|11145.6|904
1604323500000|2020-11-02 13:25:00|11154|11152|11156.8|11154.8|11159.1|11157.1|11152.8|11150.8|656
1604323800000|2020-11-02 13:30:00|11157|11155|11151.1|11149.1|11163.1|11161.1|11149.3|11147.3|971
1604324100000|2020-11-02 13:35:00|11151.5|11149.5|11151.7|11149.7|11152.5|11150.5|11141.6|11139.6|1425
1604324400000|2020-11-02 13:40:00|11151.2|11149.2|11156|11154|11161.1|11159.1|11145.2|11143.2|2640
1604324700000|2020-11-02 13:45:00|11155.8|11153.8|11147|11145|11155.8|11153.8|11144.2|11142.2|2306
1604325000000|2020-11-02 13:50:00|11147.1|11145.1|11147.2|11145.2|11152|11150|11145.8|11143.8|1210
1604325300000|2020-11-02 13:55:00|11147.6|11145.6|11151.5|11149.5|11156.2|11154.2|11146.3|11144.3|2538
1604325600000|2020-11-02 14:00:00|11153.2|11151.2|11133.8|11131.8|11154|11152|11126|11124|2786
1604325900000|2020-11-02 14:05:00|11134|11132|11138.7|11136.7|11140.8|11138.8|11131.6|11129.6|1355
1604326200000|2020-11-02 14:10:00|11138.5|11136.5|11139.5|11137.5|11143.7|11141.7|11136.2|11134.2|1721
1604326500000|2020-11-02 14:15:00|11140.1|11138.1|11144.3|11142.3|11151.6|11149.6|11139.8|11137.8|1206
1604326800000|2020-11-02 14:20:00|11144.2|11142.2|11143.1|11141.1|11149|11147|11136.3|11134.3|1052
1604327100000|2020-11-02 14:25:00|11142.6|11140.6|11155.7|11153.7|11158.5|11156.5|11139.2|11137.2|2477
1604327400000|2020-11-02 14:30:00|11155.2|11154.2|11140.6|11139.6|11167.1|11166.1|11125.2|11124.2|15241
1604327700000|2020-11-02 14:35:00|11139.2|11138.2|11180|11179|11182.2|11181.2|11138.7|11137.7|9732
1604328000000|2020-11-02 14:40:00|11180.2|11179.2|11180.8|11179.8|11198.8|11197.8|11172.8|11171.8|10314
1604328300000|2020-11-02 14:45:00|11181.2|11180.2|11185.7|11184.7|11192.2|11191.2|11162|11161|9009
1604328600000|2020-11-02 14:50:00|11184.2|11183.2|11214|11213|11220.7|11219.7|11179.1|11178.1|7680
1604328900000|2020-11-02 14:55:00|11214.1|11213.1|11192|11191|11226.5|11225.5|11188.7|11187.7|7438
1604329200000|2020-11-02 15:00:00|11191.6|11190.6|11189.2|11188.2|11216.7|11215.7|11177.2|11176.2|9573
1604329500000|2020-11-02 15:05:00|11188.5|11187.5|11164|11163|11194.5|11193.5|11158.1|11157.1|7936
1604329800000|2020-11-02 15:10:00|11162.2|11161.2|11197.7|11196.7|11203.8|11202.8|11156.3|11155.3|7498
1604330100000|2020-11-02 15:15:00|11199|11198|11216.7|11215.7|11221.9|11220.9|11187.4|11186.4|7853
1604330400000|2020-11-02 15:20:00|11216.8|11215.8|11183.7|11182.7|11216.9|11215.9|11177.3|11176.3|9759
1604330700000|2020-11-02 15:25:00|11183.5|11182.5|11180.7|11179.7|11196.7|11195.7|11172.8|11171.8|6917
1604331000000|2020-11-02 15:30:00|11179.7|11178.7|11164.2|11163.2|11182.9|11181.9|11160.7|11159.7|7349
1604331300000|2020-11-02 15:35:00|11164.3|11163.3|11141.2|11140.2|11167.2|11166.2|11133|11132|6720
1604331600000|2020-11-02 15:40:00|11141.4|11140.4|11123.7|11122.7|11146.7|11145.7|11121.2|11120.2|6193
1604331900000|2020-11-02 15:45:00|11123.9|11122.9|11148.4|11147.4|11149.7|11148.7|11121.4|11120.4|5802
1604332200000|2020-11-02 15:50:00|11148.2|11147.2|11145.4|11144.4|11154.5|11153.5|11129.9|11128.9|4527
1604332500000|2020-11-02 15:55:00|11145.9|11144.9|11134.3|11133.3|11157.7|11156.7|11131|11130|5629
1604332800000|2020-11-02 16:00:00|11134|11133|11138.2|11137.2|11148.4|11147.4|11120.7|11119.7|10396
1604333100000|2020-11-02 16:05:00|11137.9|11136.9|11132|11131|11140.4|11139.4|11121.7|11120.7|6570
1604333400000|2020-11-02 16:10:00|11131.9|11130.9|11120.9|11119.9|11143.9|11142.9|11107.4|11106.4|7531
1604333700000|2020-11-02 16:15:00|11120.7|11119.7|11090.7|11089.7|11120.9|11119.9|11086.4|11085.4|5504
1604334000000|2020-11-02 16:20:00|11090.4|11089.4|11086.4|11085.4|11094.8|11093.8|11076.7|11075.7|5450
1604334300000|2020-11-02 16:25:00|11086.2|11085.2|11089.5|11088.5|11103.8|11102.8|11079.2|11078.2|5621
1604334600000|2020-11-02 16:30:00|11091.4|11090.4|11083.9|11082.9|11098.2|11097.2|11079.9|11078.9|3709
1604334900000|2020-11-02 16:35:00|11083.7|11082.7|11075.7|11074.7|11090.3|11089.3|11064.7|11063.7|5344
1604335200000|2020-11-02 16:40:00|11078.4|11077.4|11109.2|11108.2|11109.7|11108.7|11075.4|11074.4|6179
1604335500000|2020-11-02 16:45:00|11108.7|11107.7|11108.4|11107.4|11119.3|11118.3|11103.9|11102.9|6149
1604335800000|2020-11-02 16:50:00|11108.7|11107.7|11111.4|11110.4|11120.3|11119.3|11097.7|11096.7|3526
1604336100000|2020-11-02 16:55:00|11112|11111|11089.4|11088.4|11118.8|11117.8|11089.4|11088.4|3508
1604336400000|2020-11-02 17:00:00|11089.7|11088.7|11075.7|11074.7|11094|11093|11068.9|11067.9|5057
1604336700000|2020-11-02 17:05:00|11076.2|11075.2|11095.9|11094.9|11099.8|11098.8|11070.4|11069.4|4139
1604337000000|2020-11-02 17:10:00|11095.7|11094.7|11080.9|11079.9|11103.7|11102.7|11070.4|11069.4|3990
1604337300000|2020-11-02 17:15:00|11081.2|11080.2|11068.2|11067.2|11092.9|11091.9|11067.9|11066.9|7481
1604337600000|2020-11-02 17:20:00|11068.4|11067.4|11079.4|11078.4|11083.9|11082.9|11064.2|11063.2|4154
1604337900000|2020-11-02 17:25:00|11079.7|11078.7|11090.4|11089.4|11092.4|11091.4|11071.2|11070.2|4277
1604338200000|2020-11-02 17:30:00|11089.7|11088.7|11069|11068|11091.4|11090.4|11066.2|11065.2|3091
1604338500000|2020-11-02 17:35:00|11069.4|11068.4|11053.9|11052.9|11076.9|11075.9|11049.8|11048.8|4299
1604338800000|2020-11-02 17:40:00|11054.9|11053.9|11032.2|11031.2|11059.8|11058.8|11031.4|11030.4|5050
1604339100000|2020-11-02 17:45:00|11032.6|11031.6|11029.4|11028.4|11040.2|11039.2|11019.7|11018.7|4643
1604339400000|2020-11-02 17:50:00|11029.2|11028.2|11033.7|11032.7|11048.9|11047.9|11023.1|11022.1|3703
1604339700000|2020-11-02 17:55:00|11033.4|11032.4|11039.8|11038.8|11042.9|11041.9|11023.9|11022.9|3526
1604340000000|2020-11-02 18:00:00|11039.9|11038.9|11029.2|11028.2|11045.2|11044.2|11017.2|11016.2|4596
1604340300000|2020-11-02 18:05:00|11030.4|11029.4|11015.4|11014.4|11031.1|11030.1|11008.7|11007.7|4217
1604340600000|2020-11-02 18:10:00|11015.7|11014.7|11009.4|11008.4|11018.7|11017.7|11001.9|11000.9|3044
1604340900000|2020-11-02 18:15:00|11008.7|11007.7|10991.4|10990.4|11014.8|11013.8|10986.7|10985.7|4052
1604341200000|2020-11-02 18:20:00|10991.7|10990.7|10998.2|10997.2|11006.2|11005.2|10979.2|10978.2|5636
1604341500000|2020-11-02 18:25:00|10998.7|10997.7|11012.4|11011.4|11013.6|11012.6|10990.7|10989.7|3179
1604341800000|2020-11-02 18:30:00|11012.2|11011.2|11012.2|11011.2|11015.9|11014.9|10995.4|10994.4|4409
1604342100000|2020-11-02 18:35:00|11011.2|11010.2|11006.9|11005.9|11019.1|11018.1|10994.7|10993.7|6664
1604342400000|2020-11-02 18:40:00|11006.7|11005.7|11012.7|11011.7|11023.3|11022.3|11001.9|11000.9|4061
1604342700000|2020-11-02 18:45:00|11012.4|11011.4|10991.3|10990.3|11014.7|11013.7|10988.4|10987.4|3018
1604343000000|2020-11-02 18:50:00|10991.4|10990.4|10967.2|10966.2|10996.4|10995.4|10963.9|10962.9|5693
1604343300000|2020-11-02 18:55:00|10966.9|10965.9|10962.7|10961.7|10973.4|10972.4|10957.2|10956.2|4214
1604343600000|2020-11-02 19:00:00|10962.9|10961.9|10969.9|10968.9|10977.2|10976.2|10957.4|10956.4|4080
1604343900000|2020-11-02 19:05:00|10969.6|10968.6|10977.7|10976.7|10982.8|10981.8|10961.7|10960.7|3820
1604344200000|2020-11-02 19:10:00|10977.6|10976.6|10971.8|10970.8|10986.2|10985.2|10969.1|10968.1|4615
1604344500000|2020-11-02 19:15:00|10971.7|10970.7|10973.9|10972.9|10980.3|10979.3|10963.2|10962.2|5100
1604344800000|2020-11-02 19:20:00|10973.2|10972.2|11007.6|11006.6|11010.2|11009.2|10970.9|10969.9|6358
1604345100000|2020-11-02 19:25:00|11007.4|11006.4|11014.2|11013.2|11014.6|11013.6|10998.2|10997.2|3605
1604345400000|2020-11-02 19:30:00|11014.6|11013.6|11002.2|11001.2|11021.4|11020.4|10997.3|10996.3|3506
1604345700000|2020-11-02 19:35:00|11002.9|11001.9|11012.7|11011.7|11020.4|11019.4|11000.2|10999.2|4799
1604346000000|2020-11-02 19:40:00|11012.8|11011.8|11016.8|11015.8|11020.1|11019.1|11009.9|11008.9|6669
1604346300000|2020-11-02 19:45:00|11016.2|11015.2|11029.3|11028.3|11042.7|11041.7|11012.6|11011.6|5306
1604346600000|2020-11-02 19:50:00|11029.2|11028.2|11013.2|11012.2|11037.2|11036.2|11008.7|11007.7|3447
1604346900000|2020-11-02 19:55:00|11013.3|11012.3|11024.1|11023.1|11025.9|11024.9|11005.9|11004.9|4410
1604347200000|2020-11-02 20:00:00|11024.2|11023.2|11024.1|11023.1|11043.8|11042.8|11011.6|11010.6|4808
1604347500000|2020-11-02 20:05:00|11024.6|11023.6|11020.4|11019.4|11024.6|11023.6|11011.9|11010.9|5699
1604347800000|2020-11-02 20:10:00|11020.9|11019.9|11037.9|11036.9|11041.9|11040.9|11020.9|11019.9|4196
1604348100000|2020-11-02 20:15:00|11038.4|11037.4|11058.2|11057.2|11061.9|11060.9|11037.4|11036.4|4207
1604348400000|2020-11-02 20:20:00|11057.5|11056.5|11055.5|11054.5|11063.7|11062.7|11051.3|11050.3|6212
1604348700000|2020-11-02 20:25:00|11055.7|11054.7|11049.7|11048.7|11058.3|11057.3|11036.2|11035.2|3222
1604349000000|2020-11-02 20:30:00|11051.2|11050.2|11030|11029|11064.2|11063.2|11028.7|11027.7|5317
1604349300000|2020-11-02 20:35:00|11030.2|11029.2|11028.7|11027.7|11036.5|11035.5|11020.7|11019.7|5320
1604349600000|2020-11-02 20:40:00|11029|11028|11012.2|11011.2|11033.5|11032.5|11012.2|11011.2|9679
1604349900000|2020-11-02 20:45:00|11012|11011|11038|11037|11047.2|11046.2|11011.8|11010.8|4371
1604350200000|2020-11-02 20:50:00|11037.8|11036.8|11061.5|11060.5|11061.8|11060.8|11025.6|11024.6|7512
1604350500000|2020-11-02 20:55:00|11059|11058|11081|11080|11084|11083|11057.3|11056.3|11800
1604350800000|2020-11-02 21:00:00|11081.5|11079.5|11094.7|11092.7|11099.7|11097.7|11075.2|11073.2|5108
1604351100000|2020-11-02 21:05:00|11095|11093|11097.5|11095.5|11103.7|11101.7|11093.2|11091.2|2904
1604351400000|2020-11-02 21:10:00|11097.6|11095.6|11087.7|11082.7|11097.6|11095.6|11083|11081|1487
1604351700000|2020-11-02 21:15:00|11086.8|11081.8|11085.8|11080.8|11087.1|11082.1|11083.4|11078.4|2
1604352000000|2020-11-02 21:20:00|11085.7|11080.7|11087.9|11082.9|11087.9|11082.9|11084.5|11079.5|0
1604352300000|2020-11-02 21:25:00|11087.8|11082.8|11083.5|11078.5|11087.9|11082.9|11083.3|11078.3|0
1604352600000|2020-11-02 21:30:00|11077|11075|11084|11082|11085.5|11083.5|11073.5|11071.5|728
1604352900000|2020-11-02 21:35:00|11084.2|11082.2|11084|11082|11084.7|11082.7|11079.5|11077.5|305
1604353200000|2020-11-02 21:40:00|11083.5|11081.5|11082.2|11080.2|11085.2|11083.2|11080|11078|243
1604353500000|2020-11-02 21:45:00|11082|11080|11082.2|11080.2|11089.7|11087.7|11082|11080|368
1604353800000|2020-11-02 21:50:00|11082.5|11080.5|11079.5|11077.5|11083.2|11081.2|11076.7|11074.7|197
1604354100000|2020-11-02 21:55:00|11078.7|11076.7|11088.6|11083.6|11088.8|11086.7|11076.5|11074.5|296
1604354400000|2020-11-02 22:00:00|11086.3|11081.3|11084.9|11079.9|11087.3|11082.3|11084.9|11079.9|0
1604354700000|2020-11-02 22:05:00|11086|11081|11085.1|11080.1|11086|11081|11084.2|11079.2|0
1604355000000|2020-11-02 22:10:00|11085.3|11080.3|11083.8|11078.8|11085.7|11080.7|11083.2|11078.2|0
1604355300000|2020-11-02 22:15:00|11083.3|11078.3|11082.1|11077.1|11083.7|11078.7|11082|11077|0
1604355600000|2020-11-02 22:20:00|11082.2|11077.2|11082.3|11077.3|11082.3|11077.3|11079.9|11074.9|0
1604355900000|2020-11-02 22:25:00|11082.7|11077.7|11081.4|11076.4|11083.1|11078.1|11081.4|11076.4|0
1604356200000|2020-11-02 22:30:00|11080.7|11075.7|11079.3|11074.3|11080.7|11075.7|11079|11074|0
1604356500000|2020-11-02 22:35:00|11079.4|11074.4|11082.3|11077.3|11082.4|11077.4|11079.1|11074.1|0
1604356800000|2020-11-02 22:40:00|11082.4|11077.4|11081.9|11076.9|11084.3|11079.3|11081.9|11076.9|0
1604357100000|2020-11-02 22:45:00|11081.8|11076.8|11081.3|11076.3|11082.1|11077.1|11079.6|11074.6|0
1604357400000|2020-11-02 22:50:00|11081.4|11076.4|11083|11078|11083.8|11078.8|11081.1|11076.1|0
1604357700000|2020-11-02 22:55:00|11083.1|11078.1|11085.9|11080.9|11087.2|11082.2|11082.8|11077.8|0
1604358000000|2020-11-02 23:00:00|11086|11084|11096.3|11094.3|11099.1|11097.1|11079.5|11077.5|671
1604358300000|2020-11-02 23:05:00|11097.2|11095.2|11091.1|11089.1|11099.8|11097.8|11088.5|11086.5|271
1604358600000|2020-11-02 23:10:00|11091.2|11089.2|11090.3|11088.3|11094.2|11092.2|11089.2|11087.2|108
1604358900000|2020-11-02 23:15:00|11090.1|11088.1|11099.1|11097.1|11101|11099|11088.3|11086.3|377
1604359200000|2020-11-02 23:20:00|11101.3|11099.3|11099.6|11097.6|11101.7|11099.7|11091.7|11089.7|299
1604359500000|2020-11-02 23:25:00|11099.5|11097.5|11105.3|11103.3|11108.1|11106.1|11098|11096|419
1604359800000|2020-11-02 23:30:00|11105.2|11103.2|11105.1|11103.1|11110.6|11108.6|11098|11096|449
1604360100000|2020-11-02 23:35:00|11105.5|11103.5|11105.1|11103.1|11110.8|11108.8|11103.1|11101.1|316
1604360400000|2020-11-02 23:40:00|11105.2|11103.2|11104.1|11102.1|11106.1|11104.1|11101.8|11099.8|121
1604360700000|2020-11-02 23:45:00|11104.2|11102.2|11100.1|11098.1|11106|11104|11098.3|11096.3|152
1604361000000|2020-11-02 23:50:00|11099.8|11097.8|11102.7|11100.7|11104.1|11102.1|11099.6|11097.6|107
1604361300000|2020-11-02 23:55:00|11102.5|11100.5|11102.2|11100.2|11103.6|11101.6|11101.3|11099.3|42
1604361600000|2020-11-03 00:00:00|11102.5|11100.5|11105.8|11103.8|11110.5|11108.5|11101.3|11099.3|329
1604361900000|2020-11-03 00:05:00|11105.7|11103.7|11094.2|11092.2|11108.3|11106.3|11090.1|11088.1|407
1604362200000|2020-11-03 00:10:00|11095.3|11093.3|11096.5|11094.5|11099.6|11097.6|11086.2|11084.2|577
1604362500000|2020-11-03 00:15:00|11096.3|11094.3|11102.2|11100.2|11106.3|11104.3|11095.6|11093.6|356
1604362800000|2020-11-03 00:20:00|11102.5|11100.5|11104.3|11102.3|11105.3|11103.3|11099.8|11097.8|109
1604363100000|2020-11-03 00:25:00|11103.8|11101.8|11126|11124|11126.5|11124.5|11103.8|11101.8|894
1604363400000|2020-11-03 00:30:00|11125.8|11123.8|11119.2|11117.2|11128|11126|11117.7|11115.7|491
1604363700000|2020-11-03 00:35:00|11119.3|11117.3|11121.6|11119.6|11122.5|11120.5|11116|11114|183
1604364000000|2020-11-03 00:40:00|11121.2|11119.2|11124.8|11122.8|11125|11123|11118.5|11116.5|248
1604364300000|2020-11-03 00:45:00|11125|11123|11123.5|11121.5|11125|11123|11121.2|11119.2|206
1604364600000|2020-11-03 00:50:00|11123.6|11121.6|11124|11122|11125|11123|11120.1|11118.1|232
1604364900000|2020-11-03 00:55:00|11124.3|11122.3|11129.2|11127.2|11131.2|11129.2|11123.7|11121.7|702
1604365200000|2020-11-03 01:00:00|11128.6|11126.6|11123.8|11121.8|11129.6|11127.6|11123.1|11121.1|309
1604365500000|2020-11-03 01:05:00|11123.6|11121.6|11119|11117|11130.3|11128.3|11118.1|11116.1|436
1604365800000|2020-11-03 01:10:00|11118.8|11116.8|11113.8|11111.8|11121.3|11119.3|11109.8|11107.8|493
1604366100000|2020-11-03 01:15:00|11113.3|11111.3|11112.1|11110.1|11120.3|11118.3|11109.7|11107.7|347
1604366400000|2020-11-03 01:20:00|11111.8|11109.8|11103.3|11101.3|11115|11113|11101.1|11099.1|564
1604366700000|2020-11-03 01:25:00|11103.7|11101.7|11102.6|11100.6|11106.7|11104.7|11089|11087|829
1604367000000|2020-11-03 01:30:00|11103.1|11101.1|11109.3|11107.3|11111.7|11109.7|11099.3|11097.3|618
1604367300000|2020-11-03 01:35:00|11109.2|11107.2|11112|11110|11112.1|11110.1|11105.5|11103.5|159
1604367600000|2020-11-03 01:40:00|11112.2|11110.2|11104.2|11102.2|11112.2|11110.2|11101.6|11099.6|239
1604367900000|2020-11-03 01:45:00|11104.7|11102.7|11112.3|11110.3|11112.6|11110.6|11098.8|11096.8|272
1604368200000|2020-11-03 01:50:00|11112.2|11110.2|11122|11120|11126|11124|11110.6|11108.6|514
1604368500000|2020-11-03 01:55:00|11122.1|11120.1|11127.3|11125.3|11133.1|11131.1|11120.6|11118.6|653
1604368800000|2020-11-03 02:00:00|11127.5|11125.5|11122.7|11120.7|11132.6|11130.6|11122.5|11120.5|357
1604369100000|2020-11-03 02:05:00|11123.2|11121.2|11126.1|11124.1|11131.5|11129.5|11123.2|11121.2|331
1604369400000|2020-11-03 02:10:00|11126.3|11124.3|11120.1|11118.1|11126.8|11124.8|11116.5|11114.5|348
1604369700000|2020-11-03 02:15:00|11122.3|11120.3|11118.6|11116.6|11124.5|11122.5|11113|11111|413
1604370000000|2020-11-03 02:20:00|11119|11117|11119.2|11117.2|11123.2|11121.2|11116.6|11114.6|219
1604370300000|2020-11-03 02:25:00|11119.3|11117.3|11118.8|11116.8|11122.3|11120.3|11117.7|11115.7|102
1604370600000|2020-11-03 02:30:00|11118.5|11116.5|11118.1|11116.1|11121.7|11119.7|11113.5|11111.5|161
1604370900000|2020-11-03 02:35:00|11118.5|11116.5|11120.1|11118.1|11125|11123|11118.5|11116.5|228
1604371200000|2020-11-03 02:40:00|11120.5|11118.5|11121.8|11119.8|11123.3|11121.3|11118.8|11116.8|94
1604371500000|2020-11-03 02:45:00|11121.7|11119.7|11128.2|11126.2|11133.7|11131.7|11121|11119|466
1604371800000|2020-11-03 02:50:00|11128.1|11126.1|11129.2|11127.2|11129.5|11127.5|11125.7|11123.7|220
1604372100000|2020-11-03 02:55:00|11129.7|11127.7|11138.5|11136.5|11139.3|11137.3|11128.2|11126.2|652
1604372400000|2020-11-03 03:00:00|11138.6|11136.6|11131.8|11129.8|11139.7|11137.7|11131.7|11129.7|453
1604372700000|2020-11-03 03:05:00|11131.7|11129.7|11134.5|11132.5|11136.8|11134.8|11131.3|11129.3|299
1604373000000|2020-11-03 03:10:00|11135|11133|11127|11125|11136.3|11134.3|11127|11125|305
1604373300000|2020-11-03 03:15:00|11126.6|11124.6|11119.3|11117.3|11127.7|11125.7|11119.2|11117.2|492
1604373600000|2020-11-03 03:20:00|11119.5|11117.5|11117.6|11115.6|11121.5|11119.5|11116.1|11114.1|281
1604373900000|2020-11-03 03:25:00|11117.8|11115.8|11114.2|11112.2|11120.3|11118.3|11111.5|11109.5|399
1604374200000|2020-11-03 03:30:00|11114.1|11112.1|11109.8|11107.8|11118|11116|11103|11101|582
1604374500000|2020-11-03 03:35:00|11110|11108|11108|11106|11110.7|11108.7|11104.2|11102.2|318
1604374800000|2020-11-03 03:40:00|11107.8|11105.8|11108.6|11106.6|11110.3|11108.3|11103|11101|403
1604375100000|2020-11-03 03:45:00|11108.5|11106.5|11107.6|11105.6|11113.5|11111.5|11105.1|11103.1|335
1604375400000|2020-11-03 03:50:00|11106.8|11104.8|11109|11107|11111.6|11109.6|11106.5|11104.5|127
1604375700000|2020-11-03 03:55:00|11109.1|11107.1|11111.2|11109.2|11112|11110|11109.1|11107.1|64
1604376000000|2020-11-03 04:00:00|11110.7|11108.7|11109.1|11107.1|11111.2|11109.2|11108.5|11106.5|67
1604376300000|2020-11-03 04:05:00|11109.3|11107.3|11100.6|11098.6|11110.3|11108.3|11099|11097|290
1604376600000|2020-11-03 04:10:00|11100.5|11098.5|11103.8|11101.8|11105.6|11103.6|11099.2|11097.2|193
1604376900000|2020-11-03 04:15:00|11102.5|11100.5|11100|11098|11102.7|11100.7|11095.8|11093.8|278
1604377200000|2020-11-03 04:20:00|11100.1|11098.1|11089.1|11087.1|11100.1|11098.1|11083.2|11081.2|824
1604377500000|2020-11-03 04:25:00|11089|11087|11091.2|11089.2|11092.1|11090.1|11087.6|11085.6|176
1604377800000|2020-11-03 04:30:00|11091.3|11089.3|11094|11092|11096.3|11094.3|11084.7|11082.7|360
1604378100000|2020-11-03 04:35:00|11094.1|11092.1|11096.1|11094.1|11097.6|11095.6|11092.6|11090.6|194
1604378400000|2020-11-03 04:40:00|11096.5|11094.5|11093|11091|11098.7|11096.7|11091.1|11089.1|181
1604378700000|2020-11-03 04:45:00|11092.6|11090.6|11091.1|11089.1|11092.6|11090.6|11084.8|11082.8|248
1604379000000|2020-11-03 04:50:00|11091.6|11089.6|11089.2|11087.2|11094.8|11092.8|11089.1|11087.1|171
1604379300000|2020-11-03 04:55:00|11089.1|11087.1|11083.8|11081.8|11090.6|11088.6|11080.8|11078.8|316
1604379600000|2020-11-03 05:00:00|11084|11082|11088.8|11086.8|11089.2|11087.2|11084|11082|270
1604379900000|2020-11-03 05:05:00|11088.7|11086.7|11091.1|11089.1|11093|11091|11088.5|11086.5|189
1604380200000|2020-11-03 05:10:00|11091.2|11089.2|11094.3|11092.3|11095.5|11093.5|11089.8|11087.8|198
1604380500000|2020-11-03 05:15:00|11094.5|11092.5|11095.7|11093.7|11100.1|11098.1|11090.8|11088.8|276
1604380800000|2020-11-03 05:20:00|11095.8|11093.8|11099.1|11097.1|11101|11099|11093.5|11091.5|176
1604381100000|2020-11-03 05:25:00|11099.2|11097.2|11107.2|11105.2|11108.8|11106.8|11098.7|11096.7|406
1604381400000|2020-11-03 05:30:00|11107.3|11105.3|11103.3|11101.3|11107.8|11105.8|11102.7|11100.7|215
1604381700000|2020-11-03 05:35:00|11103.6|11101.6|11097.7|11095.7|11103.6|11101.6|11095.5|11093.5|259
1604382000000|2020-11-03 05:40:00|11097.1|11095.1|11092.8|11090.8|11097.6|11095.6|11090|11088|225
1604382300000|2020-11-03 05:45:00|11092.7|11090.7|11092.8|11090.8|11094.3|11092.3|11088.6|11086.6|177
1604382600000|2020-11-03 05:50:00|11093.1|11091.1|11093.1|11091.1|11098.5|11096.5|11090.8|11088.8|213
1604382900000|2020-11-03 05:55:00|11093.5|11091.5|11097.5|11095.5|11098.3|11096.3|11092.5|11090.5|189
1604383200000|2020-11-03 06:00:00|11097.8|11095.8|11095.8|11093.8|11104.3|11102.3|11093.3|11091.3|387
1604383500000|2020-11-03 06:05:00|11096.2|11094.2|11091.1|11089.1|11096.2|11094.2|11085.1|11083.1|362
1604383800000|2020-11-03 06:10:00|11091.5|11089.5|11098.8|11096.8|11101.7|11099.7|11087.2|11085.2|322
1604384100000|2020-11-03 06:15:00|11099.3|11097.3|11101.3|11099.3|11101.5|11099.5|11095.6|11093.6|176
1604384400000|2020-11-03 06:20:00|11101|11099|11101.1|11099.1|11106.7|11104.7|11098.5|11096.5|293
1604384700000|2020-11-03 06:25:00|11101|11099|11112.8|11110.8|11113.6|11111.6|11099.6|11097.6|397
1604385000000|2020-11-03 06:30:00|11113|11111|11107.6|11105.6|11114.3|11112.3|11107.2|11105.2|334
1604385300000|2020-11-03 06:35:00|11107.1|11105.1|11114.2|11112.2|11114.6|11112.6|11105.6|11103.6|310
1604385600000|2020-11-03 06:40:00|11114.3|11112.3|11115.3|11113.3|11119.1|11117.1|11111.8|11109.8|292
1604385900000|2020-11-03 06:45:00|11115.5|11113.5|11115.1|11113.1|11118.2|11116.2|11112.8|11110.8|246
1604386200000|2020-11-03 06:50:00|11115.2|11113.2|11119|11117|11122|11120|11115.2|11113.2|246
1604386500000|2020-11-03 06:55:00|11118.8|11116.8|11110.7|11108.7|11118.8|11116.8|11107.6|11105.6|352
1604386800000|2020-11-03 07:00:00|11110.5|11108.5|11103.7|11101.7|11118.2|11116.2|11101|11099|631
1604387100000|2020-11-03 07:05:00|11105|11103|11105.2|11103.2|11107.3|11105.3|11101.5|11099.5|326
1604387400000|2020-11-03 07:10:00|11105.5|11103.5|11116|11114|11117.8|11115.8|11105.5|11103.5|303
1604387700000|2020-11-03 07:15:00|11116.1|11114.1|11119.3|11117.3|11123.5|11121.5|11112.8|11110.8|307
1604388000000|2020-11-03 07:20:00|11120.3|11118.3|11115.8|11113.8|11120.8|11118.8|11112.8|11110.8|211
1604388300000|2020-11-03 07:25:00|11115.7|11113.7|11120.5|11118.5|11120.5|11118.5|11111.3|11109.3|220
1604388600000|2020-11-03 07:30:00|11120.3|11118.3|11120.1|11118.1|11122.3|11120.3|11116.1|11114.1|210
1604388900000|2020-11-03 07:35:00|11120.5|11118.5|11110.1|11108.1|11124.3|11122.3|11107.3|11105.3|376
1604389200000|2020-11-03 07:40:00|11110|11108|11125.8|11123.8|11131.2|11129.2|11107.8|11105.8|809
1604389500000|2020-11-03 07:45:00|11125.7|11123.7|11115.8|11113.8|11125.7|11123.7|11113.3|11111.3|358
1604389800000|2020-11-03 07:50:00|11115.7|11113.7|11111.3|11109.3|11119.7|11117.7|11109.3|11107.3|284
1604390100000|2020-11-03 07:55:00|11111.2|11109.2|11115.2|11113.2|11115.5|11113.5|11104.8|11102.8|268
1604390400000|2020-11-03 08:00:00|11112.5|11110.5|11109.7|11107.7|11114.6|11112.6|11101.1|11099.1|703
1604390700000|2020-11-03 08:05:00|11110.2|11108.2|11108.5|11106.5|11112.6|11110.6|11103.1|11101.1|448
1604391000000|2020-11-03 08:10:00|11108.2|11106.2|11108.6|11106.6|11120|11118|11103.2|11101.2|648
1604391300000|2020-11-03 08:15:00|11108.3|11106.3|11111.8|11109.8|11117.1|11115.1|11106.1|11104.1|778
1604391600000|2020-11-03 08:20:00|11111.5|11109.5|11119.2|11117.2|11119.5|11117.5|11108.6|11106.6|648
1604391900000|2020-11-03 08:25:00|11118.7|11116.7|11118.1|11116.1|11122.3|11120.3|11115.2|11113.2|568
1604392200000|2020-11-03 08:30:00|11118.3|11116.3|11120.6|11118.6|11122.1|11120.1|11112.5|11110.5|786
1604392500000|2020-11-03 08:35:00|11120.7|11118.7|11159.8|11157.8|11159.8|11157.8|11117.8|11115.8|1507
1604392800000|2020-11-03 08:40:00|11159.6|11157.6|11150.6|11148.6|11163.6|11161.6|11149.8|11147.8|1536
1604393100000|2020-11-03 08:45:00|11150.5|11148.5|11159.5|11157.5|11159.8|11157.8|11148.8|11146.8|740
1604393400000|2020-11-03 08:50:00|11159.3|11157.3|11176.1|11174.1|11177.1|11175.1|11158.8|11156.8|1092
1604393700000|2020-11-03 08:55:00|11176.2|11174.2|11171.3|11169.3|11180.3|11178.3|11168.6|11166.6|855
1604394000000|2020-11-03 09:00:00|11172|11170|11169.2|11167.2|11175.1|11173.1|11169|11167|646
1604394300000|2020-11-03 09:05:00|11169.1|11167.1|11161.2|11159.2|11170.3|11168.3|11160.6|11158.6|650
1604394600000|2020-11-03 09:10:00|11161.8|11159.8|11167.3|11165.3|11168.5|11166.5|11156.1|11154.1|614
1604394900000|2020-11-03 09:15:00|11167.5|11165.5|11172.7|11170.7|11174.8|11172.8|11166|11164|670
1604395200000|2020-11-03 09:20:00|11172.8|11170.8|11165.2|11163.2|11176.2|11174.2|11164.5|11162.5|438
1604395500000|2020-11-03 09:25:00|11164.8|11162.8|11166.6|11164.6|11171.7|11169.7|11164.8|11162.8|357
1604395800000|2020-11-03 09:30:00|11166.2|11164.2|11170.8|11168.8|11172.7|11170.7|11164.7|11162.7|317
1604396100000|2020-11-03 09:35:00|11170.7|11168.7|11189|11187|11189.3|11187.3|11169.7|11167.7|1050
1604396400000|2020-11-03 09:40:00|11189.1|11187.1|11178.7|11176.7|11189.5|11187.5|11178.2|11176.2|684
1604396700000|2020-11-03 09:45:00|11178.8|11176.8|11185|11183|11186.5|11184.5|11177.5|11175.5|641
1604397000000|2020-11-03 09:50:00|11184.7|11182.7|11185.3|11183.3|11186.5|11184.5|11180.6|11178.6|281
1604397300000|2020-11-03 09:55:00|11186|11184|11178.2|11176.2|11186|11184|11172.2|11170.2|644
1604397600000|2020-11-03 10:00:00|11178.6|11176.6|11171.6|11169.6|11182.3|11180.3|11169.2|11167.2|532
1604397900000|2020-11-03 10:05:00|11171.2|11169.2|11176.3|11174.3|11178.7|11176.7|11171.2|11169.2|495
1604398200000|2020-11-03 10:10:00|11176.2|11174.2|11181.5|11179.5|11187.8|11185.8|11175|11173|361
1604398500000|2020-11-03 10:15:00|11182|11180|11186.7|11184.7|11187|11185|11181|11179|170
1604398800000|2020-11-03 10:20:00|11187.8|11185.8|11182.8|11180.8|11188.1|11186.1|11181.2|11179.2|254
1604399100000|2020-11-03 10:25:00|11182.7|11180.7|11191.5|11189.5|11192.6|11190.6|11182.6|11180.6|534
1604399400000|2020-11-03 10:30:00|11191.2|11189.2|11188.1|11186.1|11195.3|11193.3|11186.8|11184.8|387
1604399700000|2020-11-03 10:35:00|11188.5|11186.5|11185.2|11183.2|11189.8|11187.8|11183.1|11181.1|339
1604400000000|2020-11-03 10:40:00|11185.6|11183.6|11179.8|11177.8|11188.1|11186.1|11179.2|11177.2|375
1604400300000|2020-11-03 10:45:00|11180.1|11178.1|11162.6|11160.6|11182.1|11180.1|11162.3|11160.3|845
1604400600000|2020-11-03 10:50:00|11163.2|11161.2|11160.8|11158.8|11167.1|11165.1|11155|11153|763
1604400900000|2020-11-03 10:55:00|11161|11159|11156.8|11154.8|11162.6|11160.6|11156|11154|371
1604401200000|2020-11-03 11:00:00|11156.7|11154.7|11161.1|11159.1|11163.1|11161.1|11156.1|11154.1|378
1604401500000|2020-11-03 11:05:00|11161.5|11159.5|11161.7|11159.7|11170.8|11168.8|11159.6|11157.6|635
1604401800000|2020-11-03 11:10:00|11161.8|11159.8|11155.6|11153.6|11166.5|11164.5|11140.6|11138.6|1352
1604402100000|2020-11-03 11:15:00|11155.2|11153.2|11151|11149|11159.8|11157.8|11149.2|11147.2|568
1604402400000|2020-11-03 11:20:00|11150.6|11148.6|11146.2|11144.2|11153.1|11151.1|11144.6|11142.6|489
1604402700000|2020-11-03 11:25:00|11146.3|11144.3|11145.6|11143.6|11151.8|11149.8|11145.6|11143.6|388
1604403000000|2020-11-03 11:30:00|11145.5|11143.5|11139.3|11137.3|11151.3|11149.3|11137.8|11135.8|791
1604403300000|2020-11-03 11:35:00|11139.6|11137.6|11129.6|11127.6|11139.6|11137.6|11125.2|11123.2|1341
1604403600000|2020-11-03 11:40:00|11129.5|11127.5|11123.6|11121.6|11133.7|11131.7|11121.6|11119.6|882
1604403900000|2020-11-03 11:45:00|11124.5|11122.5|11139.8|11137.8|11140.3|11138.3|11123.3|11121.3|569
1604404200000|2020-11-03 11:50:00|11140.1|11138.1|11135.5|11133.5|11140.8|11138.8|11129.7|11127.7|613
1604404500000|2020-11-03 11:55:00|11135.2|11133.2|11145|11143|11148.6|11146.6|11133.1|11131.1|888
1604404800000|2020-11-03 12:00:00|11144.8|11142.8|11150|11148|11151.7|11149.7|11144.8|11142.8|705
1604405100000|2020-11-03 12:05:00|11150.1|11148.1|11151.3|11149.3|11152.3|11150.3|11148.1|11146.1|372
1604405400000|2020-11-03 12:10:00|11151.5|11149.5|11154.5|11152.5|11161.5|11159.5|11151.5|11149.5|869
1604405700000|2020-11-03 12:15:00|11154.3|11152.3|11150.2|11148.2|11155.3|11153.3|11147.2|11145.2|377
1604406000000|2020-11-03 12:20:00|11150.5|11148.5|11153.2|11151.2|11158.3|11156.3|11147.8|11145.8|417
1604406300000|2020-11-03 12:25:00|11153.1|11151.1|11150.8|11148.8|11155.2|11153.2|11148.6|11146.6|287
1604406600000|2020-11-03 12:30:00|11150.3|11148.3|11153|11151|11154.2|11152.2|11148.8|11146.8|304
1604406900000|2020-11-03 12:35:00|11152.6|11150.6|11156.8|11154.8|11156.8|11154.8|11150.1|11148.1|288
1604407200000|2020-11-03 12:40:00|11157|11155|11146|11144|11161.3|11159.3|11142.7|11140.7|747
1604407500000|2020-11-03 12:45:00|11146.1|11144.1|11141.1|11139.1|11146.5|11144.5|11135|11133|810
1604407800000|2020-11-03 12:50:00|11141.3|11139.3|11142.2|11140.2|11148|11146|11139.6|11137.6|517
1604408100000|2020-11-03 12:55:00|11141.7|11139.7|11141|11139|11145.6|11143.6|11138.6|11136.6|487
1604408400000|2020-11-03 13:00:00|11141.6|11139.6|11137.1|11135.1|11141.6|11139.6|11132.5|11130.5|1120
1604408700000|2020-11-03 13:05:00|11136.8|11134.8|11137.6|11135.6|11142|11140|11126.6|11124.6|1148
1604409000000|2020-11-03 13:10:00|11137.8|11135.8|11147.1|11145.1|11149.8|11147.8|11136.5|11134.5|806
1604409300000|2020-11-03 13:15:00|11146.7|11144.7|11146.5|11144.5|11149.5|11147.5|11142.6|11140.6|700
1604409600000|2020-11-03 13:20:00|11147.5|11145.5|11154.6|11152.6|11156.8|11154.8|11144.6|11142.6|977
1604409900000|2020-11-03 13:25:00|11154.5|11152.5|11157|11155|11159.8|11157.8|11150.2|11148.2|756
1604410200000|2020-11-03 13:30:00|11157.8|11155.8|11169.3|11167.3|11173.2|11171.2|11155.2|11153.2|1564
1604410500000|2020-11-03 13:35:00|11169.1|11167.1|11163|11161|11169.1|11167.1|11160.6|11158.6|679
1604410800000|2020-11-03 13:40:00|11162.2|11160.2|11152.6|11150.6|11162.3|11160.3|11152.1|11150.1|833
1604411100000|2020-11-03 13:45:00|11152.8|11150.8|11153.5|11151.5|11157.5|11155.5|11150.7|11148.7|2447
1604411400000|2020-11-03 13:50:00|11153.3|11151.3|11149|11147|11154|11152|11140.1|11138.1|1549
1604411700000|2020-11-03 13:55:00|11149.2|11147.2|11146.8|11144.8|11156.3|11154.3|11144.5|11142.5|1472
1604412000000|2020-11-03 14:00:00|11146.2|11144.2|11151.8|11149.8|11151.8|11149.8|11146.2|11144.2|632
1604412300000|2020-11-03 14:05:00|11152.2|11150.2|11153.7|11151.7|11157.5|11155.5|11150.3|11148.3|2189
1604412600000|2020-11-03 14:10:00|11153.2|11151.2|11148.1|11146.1|11156.1|11154.1|11145.6|11143.6|1339
1604412900000|2020-11-03 14:15:00|11147.7|11145.7|11151.8|11149.8|11153|11151|11145|11143|1661
1604413200000|2020-11-03 14:20:00|11151.7|11149.7|11153.1|11151.1|11155.5|11153.5|11148.1|11146.1|1087
1604413500000|2020-11-03 14:25:00|11153.6|11151.6|11156.3|11154.3|11160|11158|11148.6|11146.6|1655
1604413800000|2020-11-03 14:30:00|11155.8|11154.8|11123.8|11122.8|11165.6|11164.6|11117.8|11116.8|10940
1604414100000|2020-11-03 14:35:00|11123.3|11122.3|11134.8|11133.8|11147.3|11146.3|11116.5|11115.5|7540
1604414400000|2020-11-03 14:40:00|11136.1|11135.1|11152.3|11151.3|11160.5|11159.5|11129.1|11128.1|6324
1604414700000|2020-11-03 14:45:00|11152.8|11151.8|11178.1|11177.1|11178.5|11177.5|11143.8|11142.8|7729
1604415000000|2020-11-03 14:50:00|11178|11177|11207.3|11206.3|11209.7|11208.7|11178|11177|8442
1604415300000|2020-11-03 14:55:00|11207.7|11206.7|11212.5|11211.5|11213.7|11212.7|11197.1|11196.1|6253
1604415600000|2020-11-03 15:00:00|11214.1|11213.1|11247|11246|11249.7|11248.7|11210|11209|9766
1604415900000|2020-11-03 15:05:00|11246.5|11245.5|11253.5|11252.5|11259.6|11258.6|11239.5|11238.5|7639
1604416200000|2020-11-03 15:10:00|11253.1|11252.1|11274.6|11273.6|11276.1|11275.1|11247.9|11246.9|7333
1604416500000|2020-11-03 15:15:00|11274.9|11273.9|11311.9|11310.9|11314.4|11313.4|11274.7|11273.7|11510
1604416800000|2020-11-03 15:20:00|11312.4|11311.4|11332.4|11331.4|11341.9|11340.9|11310.7|11309.7|9915
1604417100000|2020-11-03 15:25:00|11332.6|11331.6|11314.7|11313.7|11335.6|11334.6|11311.4|11310.4|7053
1604417400000|2020-11-03 15:30:00|11315.1|11314.1|11305.4|11304.4|11330.4|11329.4|11304.1|11303.1|5144
1604417700000|2020-11-03 15:35:00|11305|11304|11293.6|11292.6|11310|11309|11291.4|11290.4|5928
1604418000000|2020-11-03 15:40:00|11294.6|11293.6|11300.6|11299.6|11308.1|11307.1|11284.1|11283.1|5544
1604418300000|2020-11-03 15:45:00|11300.9|11299.9|11326.1|11325.1|11326.1|11325.1|11295.4|11294.4|5749
1604418600000|2020-11-03 15:50:00|11325.9|11324.9|11311.6|11310.6|11328.6|11327.6|11299.4|11298.4|5840
1604418900000|2020-11-03 15:55:00|11312.1|11311.1|11347.1|11346.1|11348.6|11347.6|11310.1|11309.1|6134
1604419200000|2020-11-03 16:00:00|11346.1|11345.1|11340.6|11339.6|11360.2|11359.2|11325.1|11324.1|7030
1604419500000|2020-11-03 16:05:00|11341.4|11340.4|11335.9|11334.9|11344.1|11343.1|11331.1|11330.1|3205
1604419800000|2020-11-03 16:10:00|11336|11335|11317.4|11316.4|11340.9|11339.9|11314.4|11313.4|7076
1604420100000|2020-11-03 16:15:00|11317.1|11316.1|11326.4|11325.4|11329.9|11328.9|11307.1|11306.1|4460
1604420400000|2020-11-03 16:20:00|11326.5|11325.5|11336.4|11335.4|11341.5|11340.5|11326.5|11325.5|4059
1604420700000|2020-11-03 16:25:00|11337.4|11336.4|11321.6|11320.6|11343.4|11342.4|11317.9|11316.9|4688
1604421000000|2020-11-03 16:30:00|11322.1|11321.1|11337.1|11336.1|11341.2|11340.2|11316.7|11315.7|2996
1604421300000|2020-11-03 16:35:00|11337|11336|11353.1|11352.1|11354.7|11353.7|11331.4|11330.4|3306
1604421600000|2020-11-03 16:40:00|11352.6|11351.6|11338.6|11337.6|11355.1|11354.1|11331.9|11330.9|3305
1604421900000|2020-11-03 16:45:00|11338.7|11337.7|11333.5|11332.5|11342.4|11341.4|11329.6|11328.6|4062
1604422200000|2020-11-03 16:50:00|11332.4|11331.4|11317.1|11316.1|11339.7|11338.7|11316.5|11315.5|2937
1604422500000|2020-11-03 16:55:00|11316.9|11315.9|11308.9|11307.9|11318.2|11317.2|11299.9|11298.9|6027
1604422800000|2020-11-03 17:00:00|11309.5|11308.5|11299.9|11298.9|11318.9|11317.9|11294.9|11293.9|4689
1604423100000|2020-11-03 17:05:00|11299.6|11298.6|11297.1|11296.1|11302.1|11301.1|11288.4|11287.4|3234
1604423400000|2020-11-03 17:10:00|11297.2|11296.2|11305.2|11304.2|11307.6|11306.6|11289.9|11288.9|5127
1604423700000|2020-11-03 17:15:00|11304.9|11303.9|11313|11312|11319.9|11318.9|11304.2|11303.2|7579
1604424000000|2020-11-03 17:20:00|11314|11313|11324.1|11323.1|11329.6|11328.6|11313.7|11312.7|2480
1604424300000|2020-11-03 17:25:00|11324|11323|11336.9|11335.9|11339.5|11338.5|11319.4|11318.4|2647
1604424600000|2020-11-03 17:30:00|11337.2|11336.2|11331.5|11330.5|11339.6|11338.6|11331.1|11330.1|1633
1604424900000|2020-11-03 17:35:00|11331.6|11330.6|11325.4|11324.4|11334.9|11333.9|11318.4|11317.4|2830
1604425200000|2020-11-03 17:40:00|11325.2|11324.2|11320.7|11319.7|11332.1|11331.1|11318.1|11317.1|1809
1604425500000|2020-11-03 17:45:00|11321.1|11320.1|11329|11328|11332.5|11331.5|11312.4|11311.4|2084
1604425800000|2020-11-03 17:50:00|11329.1|11328.1|11309.9|11308.9|11330.6|11329.6|11304.6|11303.6|1974
1604426100000|2020-11-03 17:55:00|11310.4|11309.4|11309.6|11308.6|11313.7|11312.7|11300.6|11299.6|2313
1604426400000|2020-11-03 18:00:00|11310.9|11309.9|11320.6|11319.6|11329.4|11328.4|11308.1|11307.1|3136
1604426700000|2020-11-03 18:05:00|11320.7|11319.7|11316.9|11315.9|11324.5|11323.5|11313.2|11312.2|2027
1604427000000|2020-11-03 18:10:00|11317.4|11316.4|11304.1|11303.1|11323.4|11322.4|11301.6|11300.6|2387
1604427300000|2020-11-03 18:15:00|11306.6|11305.6|11303.4|11302.4|11307.1|11306.1|11297.6|11296.6|1899
1604427600000|2020-11-03 18:20:00|11302.9|11301.9|11302.9|11301.9|11306.5|11305.5|11293.6|11292.6|2651
1604427900000|2020-11-03 18:25:00|11302.7|11301.7|11297.3|11296.3|11305.1|11304.1|11288.8|11287.8|2160
1604428200000|2020-11-03 18:30:00|11298.5|11297.5|11300.6|11299.6|11308.5|11307.5|11295.4|11294.4|7279
1604428500000|2020-11-03 18:35:00|11301.5|11300.5|11288.5|11287.5|11306.5|11305.5|11277|11276|5809
1604428800000|2020-11-03 18:40:00|11287.8|11286.8|11299.1|11298.1|11302|11301|11277.8|11276.8|3460
1604429100000|2020-11-03 18:45:00|11298.5|11297.5|11268.5|11267.5|11300.3|11299.3|11267|11266|4997
1604429400000|2020-11-03 18:50:00|11269|11268|11247.8|11246.8|11274.8|11273.8|11244|11243|5423
1604429700000|2020-11-03 18:55:00|11247.5|11246.5|11236.5|11235.5|11251.8|11250.8|11228.5|11227.5|5520
1604430000000|2020-11-03 19:00:00|11236.8|11235.8|11247.5|11246.5|11253.3|11252.3|11232.5|11231.5|5113
1604430300000|2020-11-03 19:05:00|11248.8|11247.8|11238.3|11237.3|11252.3|11251.3|11234.5|11233.5|3203
1604430600000|2020-11-03 19:10:00|11239.5|11238.5|11271.9|11270.9|11277.8|11276.8|11238.8|11237.8|6926
1604430900000|2020-11-03 19:15:00|11271.6|11270.6|11271.5|11270.5|11275.8|11274.8|11259|11258|3577
1604431200000|2020-11-03 19:20:00|11272|11271|11272.8|11271.8|11284.4|11283.4|11265.9|11264.9|7309
1604431500000|2020-11-03 19:25:00|11272.9|11271.9|11262|11261|11282.1|11281.1|11257.8|11256.8|3096
1604431800000|2020-11-03 19:30:00|11263.8|11262.8|11285.1|11284.1|11289.6|11288.6|11253|11252|5290
1604432100000|2020-11-03 19:35:00|11285|11284|11277.9|11276.9|11289.5|11288.5|11277.3|11276.3|2352
1604432400000|2020-11-03 19:40:00|11278|11277|11289.3|11288.3|11293.8|11292.8|11276.5|11275.5|6216
1604432700000|2020-11-03 19:45:00|11289.1|11288.1|11294.5|11293.5|11296|11295|11280.6|11279.6|7970
1604433000000|2020-11-03 19:50:00|11294.8|11293.8|11288.3|11287.3|11294.8|11293.8|11284.6|11283.6|1783
1604433300000|2020-11-03 19:55:00|11289|11288|11285.5|11284.5|11290|11289|11278.8|11277.8|1918
1604433600000|2020-11-03 20:00:00|11285.6|11284.6|11259.3|11258.3|11288.1|11287.1|11257.3|11256.3|4875
1604433900000|2020-11-03 20:05:00|11259.8|11258.8|11255.3|11254.3|11265.6|11264.6|11247.5|11246.5|3379
1604434200000|2020-11-03 20:10:00|11255|11254|11265.3|11264.3|11272.5|11271.5|11253.3|11252.3|3313
1604434500000|2020-11-03 20:15:00|11265|11264|11270.6|11269.6|11272.8|11271.8|11260|11259|1961
1604434800000|2020-11-03 20:20:00|11272|11271|11276.3|11275.3|11289.8|11288.8|11264.2|11263.2|5502
1604435100000|2020-11-03 20:25:00|11277.1|11276.1|11307|11306|11307|11306|11275.5|11274.5|3876
1604435400000|2020-11-03 20:30:00|11307.8|11306.8|11324.1|11323.1|11325|11324|11297.6|11296.6|5666
1604435700000|2020-11-03 20:35:00|11323.8|11322.8|11324.3|11323.3|11329.6|11328.6|11311.3|11310.3|5635
1604436000000|2020-11-03 20:40:00|11323.8|11322.8|11315.6|11314.6|11348.1|11347.1|11313.5|11312.5|6753
1604436300000|2020-11-03 20:45:00|11315.3|11314.3|11323|11322|11328.7|11327.7|11313.6|11312.6|4151
1604436600000|2020-11-03 20:50:00|11322.8|11321.8|11334.3|11333.3|11340.3|11339.3|11302.8|11301.8|6072
1604436900000|2020-11-03 20:55:00|11334.6|11333.6|11270.8|11269.8|11335.1|11334.1|11269.7|11268.7|13215
1604437200000|2020-11-03 21:00:00|11271.3|11269.3|11255.3|11253.3|11271.3|11269.3|11227.7|11225.7|8959
1604437500000|2020-11-03 21:05:00|11253|11251|11253.6|11251.6|11266.6|11264.6|11244.3|11242.3|2905
1604437800000|2020-11-03 21:10:00|11252.3|11250.3|11248.4|11243.4|11257.8|11255.8|11238.3|11236.3|1788
1604438100000|2020-11-03 21:15:00|11247.2|11242.2|11248.5|11243.5|11248.8|11243.8|11246.1|11241.1|0
1604438400000|2020-11-03 21:20:00|11248.6|11243.6|11249.1|11244.1|11250.4|11245.4|11247.7|11242.7|0
1604438700000|2020-11-03 21:25:00|11249|11244|11249.4|11244.4|11250.1|11245.1|11247.6|11242.6|0
1604439000000|2020-11-03 21:30:00|11249.9|11244.9|11256.6|11254.6|11260.1|11258.1|11241.8|11239.8|591
1604439300000|2020-11-03 21:35:00|11255.8|11253.8|11246.8|11244.8|11255.8|11253.8|11238.8|11236.8|643
1604439600000|2020-11-03 21:40:00|11246.3|11244.3|11253.3|11251.3|11255.6|11253.6|11245.6|11243.6|285
1604439900000|2020-11-03 21:45:00|11252.6|11250.6|11248.6|11246.6|11253.3|11251.3|11246.8|11244.8|316
1604440200000|2020-11-03 21:50:00|11248.1|11246.1|11262.8|11260.8|11263.1|11261.1|11244.3|11242.3|440
1604440500000|2020-11-03 21:55:00|11261.8|11259.8|11262|11257|11265.3|11263.3|11257.1|11255.1|419
1604440800000|2020-11-03 22:00:00|11262.2|11257.2|11260.5|11255.5|11264|11259|11257.1|11252.1|0
1604441100000|2020-11-03 22:05:00|11260.8|11255.8|11260|11255|11262.1|11257.1|11258.2|11253.2|0
1604441400000|2020-11-03 22:10:00|11260.1|11255.1|11258.3|11253.3|11262.8|11257.8|11258.3|11253.3|0
1604441700000|2020-11-03 22:15:00|11258.4|11253.4|11261.7|11256.7|11261.7|11256.7|11258.4|11253.4|0
1604442000000|2020-11-03 22:20:00|11261.8|11256.8|11261.9|11256.9|11263.2|11258.2|11261.2|11256.2|0
1604442300000|2020-11-03 22:25:00|11261.8|11256.8|11264.2|11259.2|11264.4|11259.4|11261.4|11256.4|0
1604442600000|2020-11-03 22:30:00|11264.1|11259.1|11263.9|11258.9|11264.8|11259.8|11263.4|11258.4|0
1604442900000|2020-11-03 22:35:00|11264.3|11259.3|11265.4|11260.4|11265.4|11260.4|11263.1|11258.1|0
1604443200000|2020-11-03 22:40:00|11265.3|11260.3|11270.4|11265.4|11270.4|11265.4|11264.8|11259.8|0
1604443500000|2020-11-03 22:45:00|11271.1|11266.1|11273.7|11268.7|11275.8|11270.8|11270.3|11265.3|0
1604443800000|2020-11-03 22:50:00|11273.9|11268.9|11274.6|11269.6|11275.7|11270.7|11271.2|11266.2|0
1604444100000|2020-11-03 22:55:00|11274.7|11269.7|11276.2|11271.2|11276.7|11271.7|11274.3|11269.3|0
1604444400000|2020-11-03 23:00:00|11279.1|11277.1|11292.8|11290.8|11297.3|11295.3|11258.6|11256.6|1013
1604444700000|2020-11-03 23:05:00|11293|11291|11305.8|11303.8|11314.6|11312.6|11290.2|11288.2|917
1604445000000|2020-11-03 23:10:00|11307|11305|11318|11316|11322.3|11320.3|11305.2|11303.2|713
1604445300000|2020-11-03 23:15:00|11317.5|11315.5|11335|11333|11346.7|11344.7|11316.5|11314.5|1130
1604445600000|2020-11-03 23:20:00|11336.8|11334.8|11319.6|11317.6|11337.1|11335.1|11311.2|11309.2|1035
1604445900000|2020-11-03 23:25:00|11320|11318|11332|11330|11335.1|11333.1|11319.6|11317.6|662
1604446200000|2020-11-03 23:30:00|11332.1|11330.1|11332.1|11330.1|11338.5|11336.5|11330.2|11328.2|749
1604446500000|2020-11-03 23:35:00|11332.2|11330.2|11356.1|11354.1|11358.8|11356.8|11331.2|11329.2|1221
1604446800000|2020-11-03 23:40:00|11355.8|11353.8|11344.6|11342.6|11357.2|11355.2|11336.5|11334.5|808
1604447100000|2020-11-03 23:45:00|11344.5|11342.5|11341.1|11339.1|11351.5|11349.5|11338.5|11336.5|915
1604447400000|2020-11-03 23:50:00|11341.7|11339.7|11337.3|11335.3|11353.7|11351.7|11331.6|11329.6|825
1604447700000|2020-11-03 23:55:00|11338.1|11336.1|11331.1|11329.1|11340.7|11338.7|11326.8|11324.8|2161
1604448000000|2020-11-04 00:00:00|11330.6|11328.6|11316|11314|11336.1|11334.1|11308.7|11306.7|1692
1604448300000|2020-11-04 00:05:00|11315.8|11313.8|11334.5|11332.5|11346.6|11344.6|11314.3|11312.3|1446
1604448600000|2020-11-04 00:10:00|11334.6|11332.6|11347.1|11345.1|11353.6|11351.6|11331.6|11329.6|2374
1604448900000|2020-11-04 00:15:00|11347.6|11345.6|11343.3|11341.3|11356.3|11354.3|11336.1|11334.1|3693
1604449200000|2020-11-04 00:20:00|11343.6|11341.6|11327.3|11325.3|11346.3|11344.3|11324|11322|1053
1604449500000|2020-11-04 00:25:00|11327.1|11325.1|11342.6|11340.6|11345.1|11343.1|11320.6|11318.6|1853
1604449800000|2020-11-04 00:30:00|11342.2|11340.2|11338.1|11336.1|11345.7|11343.7|11330.8|11328.8|498
1604450100000|2020-11-04 00:35:00|11338.2|11336.2|11333.6|11331.6|11347.3|11345.3|11325.8|11323.8|1232
1604450400000|2020-11-04 00:40:00|11333.7|11331.7|11308.1|11306.1|11343.2|11341.2|11306.1|11304.1|2478
1604450700000|2020-11-04 00:45:00|11308.6|11306.6|11307.3|11305.3|11325.8|11323.8|11264.2|11262.2|3939
1604451000000|2020-11-04 00:50:00|11307.5|11305.5|11303|11301|11318.5|11316.5|11291.7|11289.7|1243
1604451300000|2020-11-04 00:55:00|11303.6|11301.6|11251.6|11249.6|11306|11304|11244.3|11242.3|3810
1604451600000|2020-11-04 01:00:00|11251.7|11249.7|11283|11281|11295.2|11293.2|11249.3|11247.3|2087
1604451900000|2020-11-04 01:05:00|11283.1|11281.1|11284.3|11282.3|11294.3|11292.3|11270.5|11268.5|1302
1604452200000|2020-11-04 01:10:00|11284.1|11282.1|11308.7|11306.7|11311.3|11309.3|11276.1|11274.1|1724
1604452500000|2020-11-04 01:15:00|11309.7|11307.7|11316.2|11314.2|11320.7|11318.7|11297.8|11295.8|1388
1604452800000|2020-11-04 01:20:00|11316|11314|11329.5|11327.5|11336.5|11334.5|11309.1|11307.1|2060
1604453100000|2020-11-04 01:25:00|11329.2|11327.2|11308.7|11306.7|11330.1|11328.1|11306.1|11304.1|2481
1604453400000|2020-11-04 01:30:00|11309.8|11307.8|11313.1|11311.1|11326.5|11324.5|11307.5|11305.5|1440
1604453700000|2020-11-04 01:35:00|11313.2|11311.2|11316.8|11314.8|11329.6|11327.6|11309.1|11307.1|1194
1604454000000|2020-11-04 01:40:00|11316.6|11314.6|11350.2|11348.2|11352.7|11350.7|11313.5|11311.5|1613
1604454300000|2020-11-04 01:45:00|11349.8|11347.8|11345.1|11343.1|11350.1|11348.1|11342.8|11340.8|1188
1604454600000|2020-11-04 01:50:00|11344.7|11342.7|11421|11419|11434|11432|11344.7|11342.7|4199
1604454900000|2020-11-04 01:55:00|11420.8|11418.8|11403.7|11401.7|11435.2|11433.2|11396.6|11394.6|2978
1604455200000|2020-11-04 02:00:00|11404.7|11402.7|11393.8|11391.8|11409.7|11407.7|11385.1|11383.1|1511
1604455500000|2020-11-04 02:05:00|11393.7|11391.7|11379.2|11377.2|11397.2|11395.2|11374.1|11372.1|1792
1604455800000|2020-11-04 02:10:00|11379|11377|11402.2|11400.2|11408.8|11406.8|11374.7|11372.7|1562
1604456100000|2020-11-04 02:15:00|11402|11400|11381.6|11379.6|11407.7|11405.7|11375.1|11373.1|1695
1604456400000|2020-11-04 02:20:00|11382.2|11380.2|11335.2|11333.2|11388|11386|11335|11333|2552
1604456700000|2020-11-04 02:25:00|11335.7|11333.7|11370.1|11368.1|11386.6|11384.6|11327.3|11325.3|2203
1604457000000|2020-11-04 02:30:00|11370|11368|11390|11388|11392.1|11390.1|11365.6|11363.6|1283
1604457300000|2020-11-04 02:35:00|11390.5|11388.5|11373.8|11371.8|11411.7|11409.7|11371.6|11369.6|2263
1604457600000|2020-11-04 02:40:00|11374.7|11372.7|11398.6|11396.6|11407.8|11405.8|11363.8|11361.8|2081
1604457900000|2020-11-04 02:45:00|11399.2|11397.2|11446|11444|11456.3|11454.3|11392.7|11390.7|3237
1604458200000|2020-11-04 02:50:00|11446.1|11444.1|11473.7|11471.7|11487.8|11485.8|11443.5|11441.5|3187
1604458500000|2020-11-04 02:55:00|11473.2|11471.2|11497.7|11495.7|11501.7|11499.7|11469.1|11467.1|2577
1604458800000|2020-11-04 03:00:00|11497.3|11495.3|11571.1|11569.1|11578.8|11576.8|11496.6|11494.6|5570
1604459100000|2020-11-04 03:05:00|11570.5|11568.5|11663.7|11661.7|11664.8|11662.8|11570.5|11568.5|5704
1604459400000|2020-11-04 03:10:00|11662.8|11660.8|11670.8|11668.8|11721.3|11719.3|11662.5|11660.5|4847
1604459700000|2020-11-04 03:15:00|11671.1|11669.1|11701.2|11699.2|11779.7|11777.7|11671.1|11669.1|7079
1604460000000|2020-11-04 03:20:00|11701.8|11699.8|11667.8|11665.8|11727.3|11725.3|11660.6|11658.6|3042
1604460300000|2020-11-04 03:25:00|11667.5|11665.5|11682.6|11680.6|11683.5|11681.5|11649.3|11647.3|2602
1604460600000|2020-11-04 03:30:00|11683|11681|11650.6|11648.6|11706.8|11704.8|11639.7|11637.7|3117
1604460900000|2020-11-04 03:35:00|11650.3|11648.3|11677|11675|11692.6|11690.6|11644.7|11642.7|2537
1604461200000|2020-11-04 03:40:00|11676.8|11674.8|11686|11684|11710.3|11708.3|11676.5|11674.5|1811
1604461500000|2020-11-04 03:45:00|11685|11683|11653.5|11651.5|11686.3|11684.3|11646.8|11644.8|1535
1604461800000|2020-11-04 03:50:00|11654.2|11652.2|11618.6|11616.6|11661.5|11659.5|11614|11612|2727
1604462100000|2020-11-04 03:55:00|11618.7|11616.7|11647.6|11645.6|11686.2|11684.2|11613.5|11611.5|2897
1604462400000|2020-11-04 04:00:00|11647.5|11645.5|11630.1|11628.1|11673.1|11671.1|11608.7|11606.7|2337
1604462700000|2020-11-04 04:05:00|11630.2|11628.2|11653.7|11651.7|11673.1|11671.1|11628|11626|1712
1604463000000|2020-11-04 04:10:00|11654|11652|11650.3|11648.3|11668.1|11666.1|11634.6|11632.6|828
1604463300000|2020-11-04 04:15:00|11651.5|11649.5|11632.1|11630.1|11656.8|11654.8|11628.7|11626.7|874
1604463600000|2020-11-04 04:20:00|11631.2|11629.2|11605.7|11603.7|11638.3|11636.3|11581.7|11579.7|3512
1604463900000|2020-11-04 04:25:00|11605.1|11603.1|11602.5|11600.5|11633.1|11631.1|11602.3|11600.3|1206
1604464200000|2020-11-04 04:30:00|11603.2|11601.2|11593.1|11591.1|11609.2|11607.2|11565.5|11563.5|2469
1604464500000|2020-11-04 04:35:00|11592.7|11590.7|11568.7|11566.7|11592.7|11590.7|11563.8|11561.8|1356
1604464800000|2020-11-04 04:40:00|11568.6|11566.6|11525.6|11523.6|11593.7|11591.7|11521.1|11519.1|2677
1604465100000|2020-11-04 04:45:00|11525.3|11523.3|11527.2|11525.2|11538.8|11536.8|11489.7|11487.7|3734
1604465400000|2020-11-04 04:50:00|11526.8|11524.8|11541.1|11539.1|11567.7|11565.7|11516.6|11514.6|2178
1604465700000|2020-11-04 04:55:00|11541.5|11539.5|11556.8|11554.8|11574.5|11572.5|11540.6|11538.6|1087
1604466000000|2020-11-04 05:00:00|11555.7|11553.7|11556.3|11554.3|11571.8|11569.8|11516|11514|1472
1604466300000|2020-11-04 05:05:00|11551.2|11549.2|11571.8|11569.8|11588.5|11586.5|11537|11535|1517
1604466600000|2020-11-04 05:10:00|11573.8|11571.8|11603.5|11601.5|11624.2|11622.2|11568.3|11566.3|2375
1604466900000|2020-11-04 05:15:00|11603.3|11601.3|11588.2|11586.2|11609.5|11607.5|11564.3|11562.3|1423
1604467200000|2020-11-04 05:20:00|11588.3|11586.3|11561.1|11559.1|11588.8|11586.8|11548.7|11546.7|1112
1604467500000|2020-11-04 05:25:00|11561.6|11559.6|11568.7|11566.7|11581.6|11579.6|11561.1|11559.1|799
1604467800000|2020-11-04 05:30:00|11569|11567|11560.5|11558.5|11577.6|11575.6|11551.7|11549.7|629
1604468100000|2020-11-04 05:35:00|11560.3|11558.3|11567.6|11565.6|11572|11570|11538.3|11536.3|1073
1604468400000|2020-11-04 05:40:00|11567|11565|11546.5|11544.5|11570.8|11568.8|11541.6|11539.6|854
1604468700000|2020-11-04 05:45:00|11546.8|11544.8|11528.7|11526.7|11561.7|11559.7|11524.5|11522.5|1846
1604469000000|2020-11-04 05:50:00|11529.8|11527.8|11548.5|11546.5|11556|11554|11522.3|11520.3|1101
1604469300000|2020-11-04 05:55:00|11549|11547|11538|11536|11550.5|11548.5|11527.1|11525.1|579
1604469600000|2020-11-04 06:00:00|11536.7|11534.7|11516.5|11514.5|11546.5|11544.5|11516.5|11514.5|1000
1604469900000|2020-11-04 06:05:00|11518.2|11516.2|11529.7|11527.7|11539.2|11537.2|11502.8|11500.8|1373
1604470200000|2020-11-04 06:10:00|11529.8|11527.8|11540.8|11538.8|11554.2|11552.2|11520.3|11518.3|1339
1604470500000|2020-11-04 06:15:00|11541.8|11539.8|11526.6|11524.6|11549.1|11547.1|11516.2|11514.2|1140
1604470800000|2020-11-04 06:20:00|11526.3|11524.3|11533.5|11531.5|11536.7|11534.7|11523.7|11521.7|512
1604471100000|2020-11-04 06:25:00|11534.1|11532.1|11529.8|11527.8|11536|11534|11525|11523|363
1604471400000|2020-11-04 06:30:00|11531.8|11529.8|11538.6|11536.6|11543.7|11541.7|11528.5|11526.5|596
1604471700000|2020-11-04 06:35:00|11537.2|11535.2|11551.1|11549.1|11567.6|11565.6|11536.8|11534.8|903
1604472000000|2020-11-04 06:40:00|11551.2|11549.2|11510.5|11508.5|11551.3|11549.3|11508.2|11506.2|975
1604472300000|2020-11-04 06:45:00|11510|11508|11495.7|11493.7|11512|11510|11476.5|11474.5|1574
1604472600000|2020-11-04 06:50:00|11495.3|11493.3|11490.3|11488.3|11507.2|11505.2|11483.5|11481.5|1019
1604472900000|2020-11-04 06:55:00|11491|11489|11511.3|11509.3|11511.8|11509.8|11490.1|11488.1|781
1604473200000|2020-11-04 07:00:00|11511.6|11509.6|11505.7|11503.7|11531.7|11529.7|11498.6|11496.6|1117
1604473500000|2020-11-04 07:05:00|11504.6|11502.6|11515.5|11513.5|11523|11521|11493.1|11491.1|689
1604473800000|2020-11-04 07:10:00|11515.6|11513.6|11522.5|11520.5|11527.3|11525.3|11509.5|11507.5|794
1604474100000|2020-11-04 07:15:00|11523.5|11521.5|11515.3|11513.3|11530.6|11528.6|11504.8|11502.8|1297
1604474400000|2020-11-04 07:20:00|11515.5|11513.5|11505.5|11503.5|11518.5|11516.5|11468.8|11466.8|2294
1604474700000|2020-11-04 07:25:00|11505.3|11503.3|11493.8|11491.8|11526.1|11524.1|11479.2|11477.2|1934
1604475000000|2020-11-04 07:30:00|11494.1|11492.1|11469.8|11467.8|11511.1|11509.1|11466.2|11464.2|1752
1604475300000|2020-11-04 07:35:00|11470.1|11468.1|11402.6|11400.6|11470.1|11468.1|11367|11365|4802
1604475600000|2020-11-04 07:40:00|11403.8|11401.8|11378.8|11376.8|11403.8|11401.8|11330.8|11328.8|3737
1604475900000|2020-11-04 07:45:00|11379.6|11377.6|11339.6|11337.6|11387.7|11385.7|11317.8|11315.8|2915
1604476200000|2020-11-04 07:50:00|11337.5|11335.5|11390.2|11388.2|11397.6|11395.6|11330|11328|2765
1604476500000|2020-11-04 07:55:00|11390.3|11388.3|11419.3|11417.3|11427.7|11425.7|11359.6|11357.6|2369
1604476800000|2020-11-04 08:00:00|11415.6|11413.6|11402.8|11400.8|11425.3|11423.3|11391.8|11389.8|2051
1604477100000|2020-11-04 08:05:00|11402.6|11400.6|11418|11416|11420.1|11418.1|11382.2|11380.2|1308
1604477400000|2020-11-04 08:10:00|11418.8|11416.8|11431.8|11429.8|11451.7|11449.7|11409.6|11407.6|2125
1604477700000|2020-11-04 08:15:00|11431.3|11429.3|11488.7|11486.7|11491.2|11489.2|11427.3|11425.3|2409
1604478000000|2020-11-04 08:20:00|11489|11487|11505.5|11503.5|11512.6|11510.6|11471.5|11469.5|2195
1604478300000|2020-11-04 08:25:00|11505.6|11503.6|11559|11557|11583.3|11581.3|11477.5|11475.5|3250
1604478600000|2020-11-04 08:30:00|11560.1|11558.1|11565.5|11563.5|11574.5|11572.5|11537|11535|2126
1604478900000|2020-11-04 08:35:00|11566.1|11564.1|11554.8|11552.8|11584.7|11582.7|11543.1|11541.1|1854
1604479200000|2020-11-04 08:40:00|11556.2|11554.2|11536.2|11534.2|11563.5|11561.5|11530.1|11528.1|1272
1604479500000|2020-11-04 08:45:00|11536.3|11534.3|11542.6|11540.6|11571.1|11569.1|11536.3|11534.3|1453
1604479800000|2020-11-04 08:50:00|11542.8|11540.8|11550.5|11548.5|11563.5|11561.5|11537.6|11535.6|889
1604480100000|2020-11-04 08:55:00|11551.1|11549.1|11559.2|11557.2|11591.6|11589.6|11550|11548|1402
1604480400000|2020-11-04 09:00:00|11559.1|11557.1|11550.7|11548.7|11567.3|11565.3|11540.2|11538.2|1224
1604480700000|2020-11-04 09:05:00|11550.8|11548.8|11552|11550|11557.8|11555.8|11545.8|11543.8|495
1604481000000|2020-11-04 09:10:00|11551.8|11549.8|11533.6|11531.6|11552.2|11550.2|11527.1|11525.1|966
1604481300000|2020-11-04 09:15:00|11532.1|11530.1|11566.5|11564.5|11578.6|11576.6|11531.7|11529.7|1247
1604481600000|2020-11-04 09:20:00|11566|11564|11566.6|11564.6|11576.7|11574.7|11546.3|11544.3|1046
1604481900000|2020-11-04 09:25:00|11566.2|11564.2|11614.2|11612.2|11616.3|11614.3|11557.2|11555.2|2210
1604482200000|2020-11-04 09:30:00|11614.3|11612.3|11612.1|11610.1|11626.3|11624.3|11596.5|11594.5|2053
1604482500000|2020-11-04 09:35:00|11607.5|11605.5|11615.3|11613.3|11645.2|11643.2|11599.5|11597.5|2028
1604482800000|2020-11-04 09:40:00|11614.1|11612.1|11602.3|11600.3|11625.3|11623.3|11579.7|11577.7|2467
1604483100000|2020-11-04 09:45:00|11602|11600|11595.8|11593.8|11610.8|11608.8|11576.5|11574.5|1465
1604483400000|2020-11-04 09:50:00|11595.7|11593.7|11602.6|11600.6|11620.3|11618.3|11593.8|11591.8|1213
1604483700000|2020-11-04 09:55:00|11604.6|11602.6|11583.8|11581.8|11613.1|11611.1|11581.8|11579.8|1017
1604484000000|2020-11-04 10:00:00|11584.3|11582.3|11556.5|11554.5|11587.5|11585.5|11550.8|11548.8|1628
1604484300000|2020-11-04 10:05:00|11557.2|11555.2|11550.6|11548.6|11564.6|11562.6|11542.1|11540.1|932
1604484600000|2020-11-04 10:10:00|11549.2|11547.2|11542.1|11540.1|11559.3|11557.3|11537.3|11535.3|718
1604484900000|2020-11-04 10:15:00|11542|11540|11537.2|11535.2|11560.1|11558.1|11516.1|11514.1|1728
1604485200000|2020-11-04 10:20:00|11536.8|11534.8|11526.7|11524.7|11536.8|11534.8|11511.3|11509.3|956
1604485500000|2020-11-04 10:25:00|11526.3|11524.3|11511.3|11509.3|11529.7|11527.7|11511.3|11509.3|558
1604485800000|2020-11-04 10:30:00|11509.8|11507.8|11468.7|11466.7|11510|11508|11467.2|11465.2|2146
1604486100000|2020-11-04 10:35:00|11467.7|11465.7|11492.7|11490.7|11498.1|11496.1|11464.5|11462.5|1510
1604486400000|2020-11-04 10:40:00|11493|11491|11484.3|11482.3|11499.7|11497.7|11482.1|11480.1|989
1604486700000|2020-11-04 10:45:00|11483.8|11481.8|11531.7|11529.7|11531.8|11529.8|11483.8|11481.8|1468
1604487000000|2020-11-04 10:50:00|11532.3|11530.3|11553.5|11551.5|11558.7|11556.7|11527.3|11525.3|1479
1604487300000|2020-11-04 10:55:00|11551.5|11549.5|11537.5|11535.5|11569.1|11567.1|11531.7|11529.7|1615
1604487600000|2020-11-04 11:00:00|11536.3|11534.3|11527.3|11525.3|11556.1|11554.1|11526.7|11524.7|738
1604487900000|2020-11-04 11:05:00|11526.3|11524.3|11519.3|11517.3|11542.5|11540.5|11518.8|11516.8|517
1604488200000|2020-11-04 11:10:00|11519.5|11517.5|11531.3|11529.3|11546.1|11544.1|11511.3|11509.3|903
1604488500000|2020-11-04 11:15:00|11532.1|11530.1|11496.3|11494.3|11532.8|11530.8|11492.3|11490.3|825
1604488800000|2020-11-04 11:20:00|11496.7|11494.7|11490.6|11488.6|11505.8|11503.8|11486|11484|890
1604489100000|2020-11-04 11:25:00|11490.7|11488.7|11484|11482|11499.7|11497.7|11473.2|11471.2|1005
1604489400000|2020-11-04 11:30:00|11482.7|11480.7|11512.1|11510.1|11516.8|11514.8|11480.2|11478.2|986
1604489700000|2020-11-04 11:35:00|11512.2|11510.2|11521.3|11519.3|11526.7|11524.7|11510.3|11508.3|758
1604490000000|2020-11-04 11:40:00|11521.6|11519.6|11568.7|11566.7|11572.5|11570.5|11519.7|11517.7|1541
1604490300000|2020-11-04 11:45:00|11568.6|11566.6|11570.7|11568.7|11585.1|11583.1|11562.8|11560.8|1539
1604490600000|2020-11-04 11:50:00|11570.8|11568.8|11552|11550|11580.1|11578.1|11547.6|11545.6|1112
1604490900000|2020-11-04 11:55:00|11552.1|11550.1|11546.7|11544.7|11561.7|11559.7|11542|11540|944
1604491200000|2020-11-04 12:00:00|11545.7|11543.7|11519.7|11517.7|11552|11550|11512.2|11510.2|1780
1604491500000|2020-11-04 12:05:00|11519.8|11517.8|11542.6|11540.6|11549.1|11547.1|11519.3|11517.3|1233
1604491800000|2020-11-04 12:10:00|11542.7|11540.7|11584.3|11582.3|11584.5|11582.5|11540.8|11538.8|1839
1604492100000|2020-11-04 12:15:00|11584.5|11582.5|11588.3|11586.3|11589.3|11587.3|11557.6|11555.6|2234
1604492400000|2020-11-04 12:20:00|11588.5|11586.5|11602.2|11600.2|11605|11603|11575.8|11573.8|2068
1604492700000|2020-11-04 12:25:00|11602.3|11600.3|11602.6|11600.6|11607.2|11605.2|11589.6|11587.6|1241
1604493000000|2020-11-04 12:30:00|11602.8|11600.8|11601.1|11599.1|11611.6|11609.6|11575.3|11573.3|1734
1604493300000|2020-11-04 12:35:00|11600.8|11598.8|11642.6|11640.6|11653.6|11651.6|11600.1|11598.1|2880
1604493600000|2020-11-04 12:40:00|11641.5|11639.5|11634|11632|11662.7|11660.7|11614.1|11612.1|3083
1604493900000|2020-11-04 12:45:00|11633.6|11631.6|11627.8|11625.8|11641.5|11639.5|11621.2|11619.2|1083
1604494200000|2020-11-04 12:50:00|11627.6|11625.6|11657.7|11655.7|11659|11657|11623.5|11621.5|1899
1604494500000|2020-11-04 12:55:00|11658.2|11656.2|11663.6|11661.6|11666.8|11664.8|11642.2|11640.2|1990
1604494800000|2020-11-04 13:00:00|11662.6|11660.6|11681|11679|11684|11682|11646.6|11644.6|3016
1604495100000|2020-11-04 13:05:00|11681.6|11679.6|11705.2|11703.2|11716.2|11714.2|11676.6|11674.6|4628
1604495400000|2020-11-04 13:10:00|11705|11703|11682.3|11680.3|11707.8|11705.8|11677.5|11675.5|2187
1604495700000|2020-11-04 13:15:00|11681.7|11679.7|11675.7|11673.7|11701.6|11699.6|11675.1|11673.1|2154
1604496000000|2020-11-04 13:20:00|11676.1|11674.1|11705.1|11703.1|11707.2|11705.2|11674.2|11672.2|2300
1604496300000|2020-11-04 13:25:00|11705.2|11703.2|11734.3|11732.3|11745.3|11743.3|11701|11699|4118
1604496600000|2020-11-04 13:30:00|11733.7|11731.7|11719.5|11717.5|11733.7|11731.7|11704|11702|3055
1604496900000|2020-11-04 13:35:00|11718.8|11716.8|11695.5|11693.5|11727.1|11725.1|11690.3|11688.3|3576
1604497200000|2020-11-04 13:40:00|11695.3|11693.3|11681.8|11679.8|11710.1|11708.1|11681.7|11679.7|2503
1604497500000|2020-11-04 13:45:00|11681|11679|11683.5|11681.5|11697.3|11695.3|11679.2|11677.2|3360
1604497800000|2020-11-04 13:50:00|11683.1|11681.1|11699.1|11697.1|11703.7|11701.7|11680|11678|1735
1604498100000|2020-11-04 13:55:00|11699.2|11697.2|11677|11675|11702.7|11700.7|11670|11668|1864
1604498400000|2020-11-04 14:00:00|11676.8|11674.8|11688.7|11686.7|11698|11696|11675.5|11673.5|1875
1604498700000|2020-11-04 14:05:00|11688.8|11686.8|11655.3|11653.3|11689.2|11687.2|11654.7|11652.7|2943
1604499000000|2020-11-04 14:10:00|11655.1|11653.1|11658.3|11656.3|11658.3|11656.3|11632.5|11630.5|4075
1604499300000|2020-11-04 14:15:00|11658.5|11656.5|11668.7|11666.7|11674|11672|11655.6|11653.6|2566
1604499600000|2020-11-04 14:20:00|11667.8|11665.8|11646.1|11644.1|11670.3|11668.3|11645.2|11643.2|2438
1604499900000|2020-11-04 14:25:00|11645.5|11643.5|11640.1|11638.1|11651.3|11649.3|11622.6|11620.6|4517
1604500200000|2020-11-04 14:30:00|11639.6|11638.6|11670.2|11669.2|11682.5|11681.5|11620.6|11619.6|18386
1604500500000|2020-11-04 14:35:00|11674.6|11673.6|11593.6|11592.6|11679.6|11678.6|11580|11579|18692
1604500800000|2020-11-04 14:40:00|11592.7|11591.7|11626.2|11625.2|11636|11635|11570.2|11569.2|14352
1604501100000|2020-11-04 14:45:00|11625.7|11624.7|11607|11606|11633.1|11632.1|11589.3|11588.3|11767
1604501400000|2020-11-04 14:50:00|11608|11607|11603.7|11602.7|11618.7|11617.7|11578.8|11577.8|9164
1604501700000|2020-11-04 14:55:00|11603.5|11602.5|11657.5|11656.5|11657.5|11656.5|11599.5|11598.5|8440
1604502000000|2020-11-04 15:00:00|11657.6|11656.6|11701.7|11700.7|11703.8|11702.8|11646.5|11645.5|11438
1604502300000|2020-11-04 15:05:00|11701.5|11700.5|11717.8|11716.8|11735.1|11734.1|11696.6|11695.6|12511
1604502600000|2020-11-04 15:10:00|11716.8|11715.8|11742.6|11741.6|11756.1|11755.1|11712.2|11711.2|9312
1604502900000|2020-11-04 15:15:00|11744.2|11743.2|11765.1|11764.1|11773.8|11772.8|11731.1|11730.1|9188
1604503200000|2020-11-04 15:20:00|11765.7|11764.7|11796.6|11795.6|11808.6|11807.6|11763.7|11762.7|9544
1604503500000|2020-11-04 15:25:00|11795.5|11794.5|11771.7|11770.7|11807.1|11806.1|11766.7|11765.7|8673
1604503800000|2020-11-04 15:30:00|11771.4|11770.4|11777.4|11776.4|11786.9|11785.9|11757.5|11756.5|7708
1604504100000|2020-11-04 15:35:00|11777.6|11776.6|11734.1|11733.1|11783.9|11782.9|11724.4|11723.4|8072
1604504400000|2020-11-04 15:40:00|11733.9|11732.9|11734.6|11733.6|11749.4|11748.4|11730.4|11729.4|5261
1604504700000|2020-11-04 15:45:00|11734.4|11733.4|11757.6|11756.6|11765|11764|11732.1|11731.1|5918
1604505000000|2020-11-04 15:50:00|11758.1|11757.1|11781.4|11780.4|11783.6|11782.6|11739.9|11738.9|5850
1604505300000|2020-11-04 15:55:00|11781.6|11780.6|11788.9|11787.9|11793.1|11792.1|11767.4|11766.4|4927
1604505600000|2020-11-04 16:00:00|11790.1|11789.1|11772.6|11771.6|11799.6|11798.6|11770.4|11769.4|5671
1604505900000|2020-11-04 16:05:00|11773.1|11772.1|11741.6|11740.6|11779.7|11778.7|11741.1|11740.1|4963
1604506200000|2020-11-04 16:10:00|11741.7|11740.7|11739.7|11738.7|11751.9|11750.9|11731.6|11730.6|4346
1604506500000|2020-11-04 16:15:00|11739.6|11738.6|11748.4|11747.4|11750.9|11749.9|11719.9|11718.9|9162
1604506800000|2020-11-04 16:20:00|11748.5|11747.5|11763.9|11762.9|11770.6|11769.6|11741.4|11740.4|4897
1604507100000|2020-11-04 16:25:00|11763.4|11762.4|11760.2|11759.2|11775.2|11774.2|11750.9|11749.9|3543
1604507400000|2020-11-04 16:30:00|11760.5|11759.5|11773.6|11772.6|11788.6|11787.6|11760.5|11759.5|4152
1604507700000|2020-11-04 16:35:00|11774.4|11773.4|11783.4|11782.4|11792.1|11791.1|11773.1|11772.1|3491
1604508000000|2020-11-04 16:40:00|11784.1|11783.1|11780.4|11779.4|11789.1|11788.1|11769.7|11768.7|3404
1604508300000|2020-11-04 16:45:00|11780.9|11779.9|11784.4|11783.4|11797.4|11796.4|11774.4|11773.4|4194
1604508600000|2020-11-04 16:50:00|11784.6|11783.6|11789.1|11788.1|11798.9|11797.9|11781|11780|4062
1604508900000|2020-11-04 16:55:00|11789.4|11788.4|11808.4|11807.4|11819.4|11818.4|11786.1|11785.1|6522
1604509200000|2020-11-04 17:00:00|11808.2|11807.2|11814.6|11813.6|11824|11823|11805.4|11804.4|5004
1604509500000|2020-11-04 17:05:00|11814|11813|11798.1|11797.1|11816.6|11815.6|11791.6|11790.6|5276
1604509800000|2020-11-04 17:10:00|11797.9|11796.9|11808.4|11807.4|11810.6|11809.6|11780.1|11779.1|4120
1604510100000|2020-11-04 17:15:00|11808.9|11807.9|11815|11814|11827.4|11826.4|11800.4|11799.4|4933
1604510400000|2020-11-04 17:20:00|11815.1|11814.1|11836.9|11835.9|11842.2|11841.2|11811.4|11810.4|4737
1604510700000|2020-11-04 17:25:00|11836.4|11835.4|11826.1|11825.1|11838.4|11837.4|11817.2|11816.2|5086
1604511000000|2020-11-04 17:30:00|11826.9|11825.9|11839.6|11838.6|11844.7|11843.7|11826.9|11825.9|3641
1604511300000|2020-11-04 17:35:00|11839.4|11838.4|11831.1|11830.1|11841.9|11840.9|11825.1|11824.1|2993
1604511600000|2020-11-04 17:40:00|11831.7|11830.7|11844.8|11843.8|11848.7|11847.7|11831.7|11830.7|3262
1604511900000|2020-11-04 17:45:00|11844.9|11843.9|11832.1|11831.1|11847.7|11846.7|11828.8|11827.8|8059
1604512200000|2020-11-04 17:50:00|11832.6|11831.6|11818.4|11817.4|11837.9|11836.9|11816.9|11815.9|3223
1604512500000|2020-11-04 17:55:00|11818.9|11817.9|11811.7|11810.7|11826.2|11825.2|11808.9|11807.9|3001
1604512800000|2020-11-04 18:00:00|11812.1|11811.1|11801.2|11800.2|11821.2|11820.2|11795.3|11794.3|3126
1604513100000|2020-11-04 18:05:00|11801.3|11800.3|11785.2|11784.2|11804.2|11803.2|11771.9|11770.9|4514
1604513400000|2020-11-04 18:10:00|11786.2|11785.2|11786.3|11785.3|11791.4|11790.4|11769.2|11768.2|5196
1604513700000|2020-11-04 18:15:00|11786.4|11785.4|11787.9|11786.9|11802.8|11801.8|11781.2|11780.2|5119
1604514000000|2020-11-04 18:20:00|11787.7|11786.7|11792.4|11791.4|11795.2|11794.2|11778.4|11777.4|3447
1604514300000|2020-11-04 18:25:00|11791.4|11790.4|11798.1|11797.1|11799.2|11798.2|11779.4|11778.4|4718
1604514600000|2020-11-04 18:30:00|11797.6|11796.6|11819.6|11818.6|11824.9|11823.9|11783.9|11782.9|4900
1604514900000|2020-11-04 18:35:00|11819.4|11818.4|11824.3|11823.3|11830.9|11829.9|11814.4|11813.4|4843
1604515200000|2020-11-04 18:40:00|11824.7|11823.7|11766.1|11765.1|11826.7|11825.7|11756.9|11755.9|6876
1604515500000|2020-11-04 18:45:00|11765.9|11764.9|11769.4|11768.4|11789.2|11788.2|11762.4|11761.4|3485
1604515800000|2020-11-04 18:50:00|11769.7|11768.7|11783.1|11782.1|11785.9|11784.9|11761.4|11760.4|4271
1604516100000|2020-11-04 18:55:00|11783.2|11782.2|11791.7|11790.7|11802.7|11801.7|11774.9|11773.9|4361
1604516400000|2020-11-04 19:00:00|11791.4|11790.4|11785.7|11784.7|11813.2|11812.2|11782.6|11781.6|5122
1604516700000|2020-11-04 19:05:00|11785.3|11784.3|11799.2|11798.2|11809.3|11808.3|11775.7|11774.7|3820
1604517000000|2020-11-04 19:10:00|11801.7|11800.7|11802.7|11801.7|11812.7|11811.7|11798.2|11797.2|2927
1604517300000|2020-11-04 19:15:00|11802.9|11801.9|11787.3|11786.3|11806.9|11805.9|11776.9|11775.9|3777
1604517600000|2020-11-04 19:20:00|11787.2|11786.2|11809.6|11808.6|11815.9|11814.9|11784.9|11783.9|3471
1604517900000|2020-11-04 19:25:00|11809.7|11808.7|11799.2|11798.2|11811.7|11810.7|11793.9|11792.9|2756
1604518200000|2020-11-04 19:30:00|11799.3|11798.3|11791.7|11790.7|11808.1|11807.1|11781.8|11780.8|3329
1604518500000|2020-11-04 19:35:00|11791.6|11790.6|11789.9|11788.9|11803.9|11802.9|11785.7|11784.7|3076
1604518800000|2020-11-04 19:40:00|11790.2|11789.2|11759.4|11758.4|11792.4|11791.4|11748.3|11747.3|5909
1604519100000|2020-11-04 19:45:00|11759.3|11758.3|11780.8|11779.8|11793.9|11792.9|11756.7|11755.7|3716
1604519400000|2020-11-04 19:50:00|11780.6|11779.6|11795.9|11794.9|11801.9|11800.9|11779.2|11778.2|2869
1604519700000|2020-11-04 19:55:00|11795.8|11794.8|11791.1|11790.1|11802.6|11801.6|11781.8|11780.8|3378
1604520000000|2020-11-04 20:00:00|11791.7|11790.7|11771.4|11770.4|11811.4|11810.4|11767.1|11766.1|4402
1604520300000|2020-11-04 20:05:00|11771.2|11770.2|11781.2|11780.2|11784.9|11783.9|11756.2|11755.2|3732
1604520600000|2020-11-04 20:10:00|11781.3|11780.3|11774.4|11773.4|11782.2|11781.2|11761.1|11760.1|3573
1604520900000|2020-11-04 20:15:00|11773.9|11772.9|11739.9|11738.9|11773.9|11772.9|11737.9|11736.9|4489
1604521200000|2020-11-04 20:20:00|11741.2|11740.2|11769.5|11768.5|11770.2|11769.2|11738.3|11737.3|5596
1604521500000|2020-11-04 20:25:00|11769.6|11768.6|11752|11751|11777|11776|11749.5|11748.5|3719
1604521800000|2020-11-04 20:30:00|11753.2|11752.2|11761.2|11760.2|11769.5|11768.5|11740.8|11739.8|5246
1604522100000|2020-11-04 20:35:00|11761.1|11760.1|11763.6|11762.6|11775.2|11774.2|11752.2|11751.2|5171
1604522400000|2020-11-04 20:40:00|11763.1|11762.1|11750.3|11749.3|11765.3|11764.3|11745.7|11744.7|3914
1604522700000|2020-11-04 20:45:00|11750.1|11749.1|11757.5|11756.5|11779|11778|11739.3|11738.3|6617
1604523000000|2020-11-04 20:50:00|11750.3|11749.3|11807.2|11806.2|11807.7|11806.7|11750.3|11749.3|6130
1604523300000|2020-11-04 20:55:00|11806.5|11805.5|11770.6|11769.6|11806.5|11805.5|11761|11760|14685
1604523600000|2020-11-04 21:00:00|11768.8|11767.8|11781.8|11779.8|11786.2|11784.2|11762.2|11760.2|5352
1604523900000|2020-11-04 21:05:00|11782.7|11780.7|11796.5|11794.5|11807.3|11805.3|11781.9|11779.9|2498
1604524200000|2020-11-04 21:10:00|11796.4|11794.4|11800.7|11795.7|11801.9|11799.9|11784.5|11782.5|2165
1604524500000|2020-11-04 21:15:00|11801|11796|11798.8|11793.8|11801.6|11796.6|11797.2|11792.2|3
1604524800000|2020-11-04 21:20:00|11798.9|11793.9|11801.3|11796.3|11801.3|11796.3|11798.9|11793.9|0
1604525100000|2020-11-04 21:25:00|11801.2|11796.2|11801.6|11796.6|11802.2|11797.2|11799.2|11794.2|0
1604525400000|2020-11-04 21:30:00|11807.7|11805.7|11821.7|11819.7|11823.9|11821.9|11804.9|11802.9|1072
1604525700000|2020-11-04 21:35:00|11822.2|11820.2|11844.4|11842.4|11846.4|11844.4|11821.9|11819.9|1022
1604526000000|2020-11-04 21:40:00|11843.9|11841.9|11846.7|11844.7|11852.9|11850.9|11842.7|11840.7|797
1604526300000|2020-11-04 21:45:00|11847.2|11845.2|11850.2|11848.2|11850.2|11848.2|11843.7|11841.7|442
1604526600000|2020-11-04 21:50:00|11849.7|11847.7|11836.2|11834.2|11850.9|11848.9|11833.9|11831.9|597
1604526900000|2020-11-04 21:55:00|11835.9|11833.9|11824.3|11819.3|11838.4|11836.4|11821.2|11819|534
1604527200000|2020-11-04 22:00:00|11824.6|11819.6|11831.5|11826.5|11833.7|11828.7|11822.6|11817.6|0
1604527500000|2020-11-04 22:05:00|11831.4|11826.4|11833.6|11828.6|11834.8|11829.8|11828.7|11823.7|0
1604527800000|2020-11-04 22:10:00|11833.4|11828.4|11830.8|11825.8|11834.2|11829.2|11829.3|11824.3|0
1604528100000|2020-11-04 22:15:00|11831.1|11826.1|11834.1|11829.1|11836.7|11831.7|11831.1|11826.1|0
1604528400000|2020-11-04 22:20:00|11834|11829|11832.7|11827.7|11836.1|11831.1|11832.6|11827.6|0
1604528700000|2020-11-04 22:25:00|11832.8|11827.8|11838.5|11833.5|11839|11834|11831.7|11826.7|0
1604529000000|2020-11-04 22:30:00|11838.6|11833.6|11833.2|11828.2|11838.6|11833.6|11830.7|11825.7|0
1604529300000|2020-11-04 22:35:00|11833.1|11828.1|11834.4|11829.4|11835|11830|11833.1|11828.1|0
1604529600000|2020-11-04 22:40:00|11834.6|11829.6|11838|11833|11841.8|11836.8|11834.4|11829.4|0
1604529900000|2020-11-04 22:45:00|11837.9|11832.9|11840.9|11835.9|11841|11836|11837.9|11832.9|0
1604530200000|2020-11-04 22:50:00|11841.5|11836.5|11838.8|11833.8|11841.5|11836.5|11838.8|11833.8|0
1604530500000|2020-11-04 22:55:00|11839.7|11834.7|11838.7|11833.7|11840.6|11835.6|11838.2|11833.2|0
1604530800000|2020-11-04 23:00:00|11842.9|11840.9|11818.4|11816.4|11844.7|11842.7|11810.9|11808.9|593
1604531100000|2020-11-04 23:05:00|11818.5|11816.5|11807.4|11805.4|11818.8|11816.8|11801.3|11799.3|433
1604531400000|2020-11-04 23:10:00|11807.5|11805.5|11813.2|11811.2|11817|11815|11805.7|11803.7|298
1604531700000|2020-11-04 23:15:00|11812.8|11810.8|11828.7|11826.7|11832.5|11830.5|11808.7|11806.7|387
1604532000000|2020-11-04 23:20:00|11829|11827|11840.3|11838.3|11842.3|11840.3|11829|11827|493
1604532300000|2020-11-04 23:25:00|11840|11838|11828.5|11826.5|11840|11838|11827.7|11825.7|298
1604532600000|2020-11-04 23:30:00|11830|11828|11818.3|11816.3|11831.4|11829.4|11815.8|11813.8|310
1604532900000|2020-11-04 23:35:00|11818.4|11816.4|11798.3|11796.3|11818.4|11816.4|11792|11790|611
1604533200000|2020-11-04 23:40:00|11798.2|11796.2|11789.9|11787.9|11805.2|11803.2|11789.2|11787.2|500
1604533500000|2020-11-04 23:45:00|11789.3|11787.3|11796.4|11794.4|11796.5|11794.5|11783.4|11781.4|698
1604533800000|2020-11-04 23:50:00|11796.2|11794.2|11808.3|11806.3|11810.9|11808.9|11792.4|11790.4|501
1604534100000|2020-11-04 23:55:00|11807.8|11805.8|11804.9|11802.9|11808.7|11806.7|11802.9|11800.9|155
1604534400000|2020-11-05 00:00:00|11805.7|11803.7|11815.7|11813.7|11817.8|11815.8|11800.8|11798.8|739
1604534700000|2020-11-05 00:05:00|11815.8|11813.8|11805.2|11803.2|11817.4|11815.4|11803.9|11801.9|455
1604535000000|2020-11-05 00:10:00|11805.5|11803.5|11804.9|11802.9|11814.5|11812.5|11799.8|11797.8|377
1604535300000|2020-11-05 00:15:00|11804.5|11802.5|11805.5|11803.5|11813.9|11811.9|11802.8|11800.8|335
1604535600000|2020-11-05 00:20:00|11805.2|11803.2|11813|11811|11813|11811|11800.8|11798.8|202
1604535900000|2020-11-05 00:25:00|11812.9|11810.9|11820.8|11818.8|11828.7|11826.7|11812.7|11810.7|691
1604536200000|2020-11-05 00:30:00|11821|11819|11825.3|11823.3|11832.2|11830.2|11817.2|11815.2|421
1604536500000|2020-11-05 00:35:00|11825.4|11823.4|11829.9|11827.9|11835.3|11833.3|11824.3|11822.3|770
1604536800000|2020-11-05 00:40:00|11830.4|11828.4|11841|11839|11843.8|11841.8|11826.5|11824.5|612
1604537100000|2020-11-05 00:45:00|11841.2|11839.2|11843.8|11841.8|11844.9|11842.9|11834.7|11832.7|362
1604537400000|2020-11-05 00:50:00|11842.8|11840.8|11832.9|11830.9|11842.9|11840.9|11831.5|11829.5|472
1604537700000|2020-11-05 00:55:00|11833|11831|11844|11842|11844.9|11842.9|11832|11830|377
1604538000000|2020-11-05 01:00:00|11844.2|11842.2|11852.3|11850.3|11864.7|11862.7|11843.7|11841.7|1125
1604538300000|2020-11-05 01:05:00|11852|11850|11840.8|11838.8|11854.4|11852.4|11833.5|11831.5|629
1604538600000|2020-11-05 01:10:00|11840.7|11838.7|11835.3|11833.3|11844.8|11842.8|11833|11831|384
1604538900000|2020-11-05 01:15:00|11835.2|11833.2|11842.8|11840.8|11843.5|11841.5|11833.3|11831.3|373
1604539200000|2020-11-05 01:20:00|11842.9|11840.9|11840.3|11838.3|11851.7|11849.7|11836.8|11834.8|550
1604539500000|2020-11-05 01:25:00|11840.9|11838.9|11855.3|11853.3|11858.5|11856.5|11839.7|11837.7|440
1604539800000|2020-11-05 01:30:00|11854.8|11852.8|11838.7|11836.7|11856|11854|11830.8|11828.8|534
1604540100000|2020-11-05 01:35:00|11838.5|11836.5|11837|11835|11844|11842|11830.5|11828.5|498
1604540400000|2020-11-05 01:40:00|11838.5|11836.5|11838.9|11836.9|11843|11841|11834.4|11832.4|261
1604540700000|2020-11-05 01:45:00|11839|11837|11838.5|11836.5|11847.7|11845.7|11838.5|11836.5|292
1604541000000|2020-11-05 01:50:00|11839.4|11837.4|11830.7|11828.7|11841.4|11839.4|11830.4|11828.4|578
1604541300000|2020-11-05 01:55:00|11830.8|11828.8|11835.4|11833.4|11840|11838|11830.7|11828.7|356
1604541600000|2020-11-05 02:00:00|11837.4|11835.4|11844.9|11842.9|11845.9|11843.9|11837.3|11835.3|341
1604541900000|2020-11-05 02:05:00|11845.2|11843.2|11842.5|11840.5|11845.8|11843.8|11830.4|11828.4|396
1604542200000|2020-11-05 02:10:00|11842.4|11840.4|11823.9|11821.9|11842.4|11840.4|11819.8|11817.8|632
1604542500000|2020-11-05 02:15:00|11824|11822|11800.8|11798.8|11827.8|11825.8|11800.2|11798.2|1218
1604542800000|2020-11-05 02:20:00|11800.5|11798.5|11784.8|11782.8|11809.7|11807.7|11781|11779|995
1604543100000|2020-11-05 02:25:00|11784.9|11782.9|11797|11795|11797|11795|11782.8|11780.8|541
1604543400000|2020-11-05 02:30:00|11797.2|11795.2|11808.5|11806.5|11808.7|11806.7|11793.3|11791.3|616
1604543700000|2020-11-05 02:35:00|11809.3|11807.3|11813.2|11811.2|11818.7|11816.7|11808.2|11806.2|516
1604544000000|2020-11-05 02:40:00|11812.8|11810.8|11817.4|11815.4|11825.4|11823.4|11812.5|11810.5|315
1604544300000|2020-11-05 02:45:00|11817.3|11815.3|11827.8|11825.8|11828.8|11826.8|11817.2|11815.2|321
1604544600000|2020-11-05 02:50:00|11828.2|11826.2|11825.8|11823.8|11832.8|11830.8|11821.5|11819.5|323
1604544900000|2020-11-05 02:55:00|11825.7|11823.7|11826.7|11824.7|11829.4|11827.4|11821.7|11819.7|222
1604545200000|2020-11-05 03:00:00|11826.5|11824.5|11853.7|11851.7|11853.7|11851.7|11826.2|11824.2|919
1604545500000|2020-11-05 03:05:00|11854.3|11852.3|11846|11844|11854.3|11852.3|11840.9|11838.9|455
1604545800000|2020-11-05 03:10:00|11846.2|11844.2|11839|11837|11846.2|11844.2|11832.7|11830.7|237
1604546100000|2020-11-05 03:15:00|11839.4|11837.4|11857.2|11855.2|11858.8|11856.8|11836.7|11834.7|526
1604546400000|2020-11-05 03:20:00|11857.8|11855.8|11876.3|11874.3|11880|11878|11853.4|11851.4|1207
1604546700000|2020-11-05 03:25:00|11876.4|11874.4|11899.5|11897.5|11899.5|11897.5|11868.8|11866.8|1322
1604547000000|2020-11-05 03:30:00|11899.8|11897.8|11900.4|11898.4|11910.8|11908.8|11891.5|11889.5|1158
1604547300000|2020-11-05 03:35:00|11900.2|11898.2|11952.5|11950.5|11960.8|11958.8|11896.4|11894.4|2539
1604547600000|2020-11-05 03:40:00|11954.3|11952.3|11955|11953|11986.7|11984.7|11948.4|11946.4|2877
1604547900000|2020-11-05 03:45:00|11954.3|11952.3|11964.2|11962.2|11972.9|11970.9|11941.5|11939.5|1156
1604548200000|2020-11-05 03:50:00|11965.7|11963.7|11969.9|11967.9|11995.7|11993.7|11963.7|11961.7|1242
1604548500000|2020-11-05 03:55:00|11970.2|11968.2|11957.3|11955.3|11970.2|11968.2|11952.2|11950.2|831
1604548800000|2020-11-05 04:00:00|11957.2|11955.2|11954.3|11952.3|11958.9|11956.9|11948.5|11946.5|541
1604549100000|2020-11-05 04:05:00|11955.7|11953.7|11946.4|11944.4|11960|11958|11941.8|11939.8|692
1604549400000|2020-11-05 04:10:00|11946.5|11944.5|11956.7|11954.7|11975.7|11973.7|11935.9|11933.9|967
1604549700000|2020-11-05 04:15:00|11956.8|11954.8|11955.7|11953.7|11965.3|11963.3|11954.9|11952.9|459
1604550000000|2020-11-05 04:20:00|11955.8|11953.8|11937.5|11935.5|11957.4|11955.4|11931.7|11929.7|604
1604550300000|2020-11-05 04:25:00|11938|11936|11929.8|11927.8|11938.5|11936.5|11925.7|11923.7|631
1604550600000|2020-11-05 04:30:00|11929.9|11927.9|11939.9|11937.9|11953.4|11951.4|11929.9|11927.9|947
1604550900000|2020-11-05 04:35:00|11939.5|11937.5|11947.4|11945.4|11950.7|11948.7|11939|11937|264
1604551200000|2020-11-05 04:40:00|11947.3|11945.3|11940.2|11938.2|11959.7|11957.7|11939.2|11937.2|650
1604551500000|2020-11-05 04:45:00|11940.4|11938.4|11938.5|11936.5|11946.2|11944.2|11931.3|11929.3|517
1604551800000|2020-11-05 04:50:00|11938.2|11936.2|11946.4|11944.4|11953.3|11951.3|11937.8|11935.8|320
1604552100000|2020-11-05 04:55:00|11946.2|11944.2|11946|11944|11952.3|11950.3|11941.7|11939.7|361
1604552400000|2020-11-05 05:00:00|11945.4|11943.4|11931.9|11929.9|11947.7|11945.7|11926.2|11924.2|455
1604552700000|2020-11-05 05:05:00|11931.7|11929.7|11936.3|11934.3|11940.3|11938.3|11927.9|11925.9|318
1604553000000|2020-11-05 05:10:00|11936.2|11934.2|11942.2|11940.2|11944.4|11942.4|11932.8|11930.8|395
1604553300000|2020-11-05 05:15:00|11941.9|11939.9|11955.3|11953.3|11962.8|11960.8|11938.4|11936.4|741
1604553600000|2020-11-05 05:20:00|11955.4|11953.4|11941.5|11939.5|11958|11956|11937|11935|504
1604553900000|2020-11-05 05:25:00|11942.5|11940.5|11942.8|11940.8|11950.8|11948.8|11938.8|11936.8|337
1604554200000|2020-11-05 05:30:00|11943.2|11941.2|11941.4|11939.4|11945.9|11943.9|11935.8|11933.8|273
1604554500000|2020-11-05 05:35:00|11941.5|11939.5|11956.4|11954.4|11962.8|11960.8|11940.7|11938.7|457
1604554800000|2020-11-05 05:40:00|11956.8|11954.8|11955.3|11953.3|11957.9|11955.9|11947.7|11945.7|239
1604555100000|2020-11-05 05:45:00|11955.4|11953.4|11953.8|11951.8|11958.3|11956.3|11950|11948|215
1604555400000|2020-11-05 05:50:00|11953.7|11951.7|11960.9|11958.9|11960.9|11958.9|11951.7|11949.7|181
1604555700000|2020-11-05 05:55:00|11961.4|11959.4|11976.5|11974.5|11986.3|11984.3|11960|11958|858
1604556000000|2020-11-05 06:00:00|11976.4|11974.4|11963.3|11961.3|11983|11981|11961.5|11959.5|429
1604556300000|2020-11-05 06:05:00|11963.2|11961.2|11951.7|11949.7|11968.2|11966.2|11948.2|11946.2|290
1604556600000|2020-11-05 06:10:00|11951.8|11949.8|11950.8|11948.8|11961|11959|11945.2|11943.2|383
1604556900000|2020-11-05 06:15:00|11950.7|11948.7|11940.3|11938.3|11954.8|11952.8|11936.7|11934.7|383
1604557200000|2020-11-05 06:20:00|11940.2|11938.2|11937.5|11935.5|11945.3|11943.3|11933.3|11931.3|306
1604557500000|2020-11-05 06:25:00|11936.7|11934.7|11924.3|11922.3|11937|11935|11913.8|11911.8|653
1604557800000|2020-11-05 06:30:00|11922.3|11920.3|11931.5|11929.5|11932|11930|11919.2|11917.2|427
1604558100000|2020-11-05 06:35:00|11931.9|11929.9|11946.4|11944.4|11953.9|11951.9|11924.9|11922.9|598
1604558400000|2020-11-05 06:40:00|11946.3|11944.3|11956|11954|11957.2|11955.2|11941.5|11939.5|517
1604558700000|2020-11-05 06:45:00|11955.7|11953.7|11953|11951|11962.7|11960.7|11947.3|11945.3|448
1604559000000|2020-11-05 06:50:00|11951.5|11949.5|11939.4|11937.4|11951.9|11949.9|11938.2|11936.2|198
1604559300000|2020-11-05 06:55:00|11939.5|11937.5|11936.5|11934.5|11943.5|11941.5|11932|11930|274
1604559600000|2020-11-05 07:00:00|11937.8|11935.8|11951.8|11949.8|11962.3|11960.3|11929.3|11927.3|799
1604559900000|2020-11-05 07:05:00|11951.7|11949.7|11950.3|11948.3|11967.4|11965.4|11944.8|11942.8|629
1604560200000|2020-11-05 07:10:00|11950.2|11948.2|11962.9|11960.9|11966.9|11964.9|11946.5|11944.5|528
1604560500000|2020-11-05 07:15:00|11963.5|11961.5|11970.3|11968.3|11972.3|11970.3|11956.2|11954.2|464
1604560800000|2020-11-05 07:20:00|11970.2|11968.2|11997.4|11995.4|11998.7|11996.7|11968|11966|1036
1604561100000|2020-11-05 07:25:00|11997.3|11995.3|12014.5|12012.5|12020.2|12018.2|11993.3|11991.3|1520
1604561400000|2020-11-05 07:30:00|12014.7|12012.7|11998.7|11996.7|12016.4|12014.4|11993.4|11991.4|1015
1604561700000|2020-11-05 07:35:00|11998.8|11996.8|12010.9|12008.9|12013|12011|11997.3|11995.3|1045
1604562000000|2020-11-05 07:40:00|12011|12009|12011.4|12009.4|12026.2|12024.2|12006.5|12004.5|1008
1604562300000|2020-11-05 07:45:00|12014.9|12012.9|12012.3|12010.3|12025.5|12023.5|12003.5|12001.5|735
1604562600000|2020-11-05 07:50:00|12011.5|12009.5|12020.5|12018.5|12020.5|12018.5|12005.2|12003.2|588
1604562900000|2020-11-05 07:55:00|12020.3|12018.3|12009|12007|12024.5|12022.5|12007.7|12005.7|658
1604563200000|2020-11-05 08:00:00|12007.5|12005.5|11995.7|11993.7|12011.7|12009.7|11994|11992|1365
1604563500000|2020-11-05 08:05:00|11995.8|11993.8|12015.5|12013.5|12018.8|12016.8|11988.4|11986.4|1488
1604563800000|2020-11-05 08:10:00|12016.4|12014.4|12020.7|12018.7|12028.5|12026.5|12013.4|12011.4|1052
1604564100000|2020-11-05 08:15:00|12020.3|12018.3|12020.3|12018.3|12022|12020|12012.7|12010.7|489
1604564400000|2020-11-05 08:20:00|12020.8|12018.8|12041.4|12039.4|12045.5|12043.5|12017|12015|1645
1604564700000|2020-11-05 08:25:00|12041.8|12039.8|12026.8|12024.8|12048.4|12046.4|12023.3|12021.3|992
1604565000000|2020-11-05 08:30:00|12027.2|12025.2|12036.5|12034.5|12038|12036|12015.8|12013.8|860
1604565300000|2020-11-05 08:35:00|12036.4|12034.4|12051|12049|12051.2|12049.2|12029.7|12027.7|878
1604565600000|2020-11-05 08:40:00|12050.8|12048.8|12041.2|12039.2|12055|12053|12037.2|12035.2|928
1604565900000|2020-11-05 08:45:00|12041.4|12039.4|12053|12051|12056.3|12054.3|12040.2|12038.2|536
1604566200000|2020-11-05 08:50:00|12053.4|12051.4|12041.5|12039.5|12053.7|12051.7|12040|12038|469
1604566500000|2020-11-05 08:55:00|12041.4|12039.4|12039.4|12037.4|12045.3|12043.3|12028.8|12026.8|673
1604566800000|2020-11-05 09:00:00|12038|12036|12028.4|12026.4|12041.8|12039.8|12023.8|12021.8|1169
1604567100000|2020-11-05 09:05:00|12029.4|12027.4|12028.5|12026.5|12035.8|12033.8|12020.8|12018.8|554
1604567400000|2020-11-05 09:10:00|12028.3|12026.3|12029.4|12027.4|12033.4|12031.4|12024.4|12022.4|622
1604567700000|2020-11-05 09:15:00|12029.9|12027.9|12043.2|12041.2|12051.4|12049.4|12029.3|12027.3|1016
1604568000000|2020-11-05 09:20:00|12042.9|12040.9|12046.4|12044.4|12046.7|12044.7|12035.3|12033.3|566
1604568300000|2020-11-05 09:25:00|12046.7|12044.7|12040.8|12038.8|12047|12045|12034.7|12032.7|372
1604568600000|2020-11-05 09:30:00|12041.4|12039.4|12035.3|12033.3|12042|12040|12023.3|12021.3|683
1604568900000|2020-11-05 09:35:00|12036.9|12034.9|12046.5|12044.5|12048.5|12046.5|12036.2|12034.2|481
1604569200000|2020-11-05 09:40:00|12046.4|12044.4|12058.9|12056.9|12070.7|12068.7|12044.2|12042.2|1519
1604569500000|2020-11-05 09:45:00|12058.3|12056.3|12057.8|12055.8|12065.9|12063.9|12057.2|12055.2|471
1604569800000|2020-11-05 09:50:00|12058|12056|12079.7|12077.7|12082.5|12080.5|12057.3|12055.3|1194
1604570100000|2020-11-05 09:55:00|12079|12077|12078|12076|12081|12079|12065.7|12063.7|1146
1604570400000|2020-11-05 10:00:00|12078.2|12076.2|12097.9|12095.9|12099.4|12097.4|12076|12074|1953
1604570700000|2020-11-05 10:05:00|12098|12096|12093.2|12091.2|12098|12096|12087.7|12085.7|918
1604571000000|2020-11-05 10:10:00|12092.5|12090.5|12093.9|12091.9|12094|12092|12089.7|12087.7|422
1604571300000|2020-11-05 10:15:00|12094|12092|12099.7|12097.7|12105.7|12103.7|12090.3|12088.3|980
1604571600000|2020-11-05 10:20:00|12099.5|12097.5|12111.4|12109.4|12121.5|12119.5|12099.2|12097.2|1467
1604571900000|2020-11-05 10:25:00|12111.7|12109.7|12096.2|12094.2|12112.9|12110.9|12091|12089|1088
1604572200000|2020-11-05 10:30:00|12096.8|12094.8|12101.7|12099.7|12102.2|12100.2|12088.5|12086.5|765
1604572500000|2020-11-05 10:35:00|12101.3|12099.3|12097.3|12095.3|12107.2|12105.2|12093.8|12091.8|784
1604572800000|2020-11-05 10:40:00|12097.4|12095.4|12097.2|12095.2|12112|12110|12091.9|12089.9|986
1604573100000|2020-11-05 10:45:00|12098.4|12096.4|12101.8|12099.8|12104.9|12102.9|12092.7|12090.7|667
1604573400000|2020-11-05 10:50:00|12102|12100|12091|12089|12109.4|12107.4|12085.4|12083.4|1407
1604573700000|2020-11-05 10:55:00|12091.2|12089.2|12114.9|12112.9|12114.9|12112.9|12087.2|12085.2|1254
1604574000000|2020-11-05 11:00:00|12114.8|12112.8|12107.5|12105.5|12118.4|12116.4|12100.8|12098.8|882
1604574300000|2020-11-05 11:05:00|12107|12105|12096.7|12094.7|12112.2|12110.2|12096|12094|756
1604574600000|2020-11-05 11:10:00|12097.3|12095.3|12104.8|12102.8|12113.7|12111.7|12097.3|12095.3|680
1604574900000|2020-11-05 11:15:00|12104.2|12102.2|12110.7|12108.7|12127.4|12125.4|12104|12102|1248
1604575200000|2020-11-05 11:20:00|12110.8|12108.8|12109.9|12107.9|12113.8|12111.8|12101.8|12099.8|792
1604575500000|2020-11-05 11:25:00|12110.3|12108.3|12105.8|12103.8|12114.7|12112.7|12099.8|12097.8|649
1604575800000|2020-11-05 11:30:00|12105.7|12103.7|12095|12093|12111.2|12109.2|12095|12093|630
1604576100000|2020-11-05 11:35:00|12095.2|12093.2|12092.9|12090.9|12100.3|12098.3|12087.3|12085.3|534
1604576400000|2020-11-05 11:40:00|12092.8|12090.8|12098.5|12096.5|12107.3|12105.3|12089.9|12087.9|753
1604576700000|2020-11-05 11:45:00|12098.2|12096.2|12098.4|12096.4|12105.9|12103.9|12091.3|12089.3|469
1604577000000|2020-11-05 11:50:00|12099.7|12097.7|12085.2|12083.2|12101|12099|12081.9|12079.9|746
1604577300000|2020-11-05 11:55:00|12084.9|12082.9|12076.7|12074.7|12093.8|12091.8|12075.7|12073.7|808
1604577600000|2020-11-05 12:00:00|12076.2|12074.2|12067.3|12065.3|12077.5|12075.5|12060.5|12058.5|1849
1604577900000|2020-11-05 12:05:00|12067.7|12065.7|12070.8|12068.8|12075.8|12073.8|12058.2|12056.2|1116
1604578200000|2020-11-05 12:10:00|12070.2|12068.2|12066.4|12064.4|12070.5|12068.5|12059.8|12057.8|902
1604578500000|2020-11-05 12:15:00|12066.7|12064.7|12076|12074|12086.8|12084.8|12062|12060|1989
1604578800000|2020-11-05 12:20:00|12076.4|12074.4|12075.2|12073.2|12081.2|12079.2|12068.2|12066.2|748
1604579100000|2020-11-05 12:25:00|12075|12073|12072.3|12070.3|12075.3|12073.3|12065.2|12063.2|497
1604579400000|2020-11-05 12:30:00|12072|12070|12076.2|12074.2|12077.8|12075.8|12069.8|12067.8|534
1604579700000|2020-11-05 12:35:00|12075.9|12073.9|12072.5|12070.5|12078.4|12076.4|12070.9|12068.9|467
1604580000000|2020-11-05 12:40:00|12072.9|12070.9|12073.7|12071.7|12075.9|12073.9|12065.2|12063.2|559
1604580300000|2020-11-05 12:45:00|12073.8|12071.8|12063.2|12061.2|12075|12073|12054.8|12052.8|867
1604580600000|2020-11-05 12:50:00|12063|12061|12075.5|12073.5|12077.2|12075.2|12054.2|12052.2|1300
1604580900000|2020-11-05 12:55:00|12075|12073|12087.4|12085.4|12091.2|12089.2|12074.5|12072.5|1017
1604581200000|2020-11-05 13:00:00|12086.8|12084.8|12081.4|12079.4|12091.4|12089.4|12078.5|12076.5|1169
1604581500000|2020-11-05 13:05:00|12081.5|12079.5|12075.9|12073.9|12084.3|12082.3|12069|12067|1303
1604581800000|2020-11-05 13:10:00|12075.3|12073.3|12083.3|12081.3|12084.9|12082.9|12071.5|12069.5|849
1604582100000|2020-11-05 13:15:00|12083.2|12081.2|12074.8|12072.8|12086.7|12084.7|12072.4|12070.4|1009
1604582400000|2020-11-05 13:20:00|12074.9|12072.9|12081|12079|12081.3|12079.3|12067.9|12065.9|1016
1604582700000|2020-11-05 13:25:00|12080.2|12078.2|12072.9|12070.9|12080.9|12078.9|12071.2|12069.2|489
1604583000000|2020-11-05 13:30:00|12072.4|12070.4|12076.3|12074.3|12078|12076|12069.4|12067.4|640
1604583300000|2020-11-05 13:35:00|12076.8|12074.8|12075.3|12073.3|12082.7|12080.7|12073.8|12071.8|937
1604583600000|2020-11-05 13:40:00|12076.3|12074.3|12071.3|12069.3|12077.8|12075.8|12063.5|12061.5|2668
1604583900000|2020-11-05 13:45:00|12071.2|12069.2|12074.9|12072.9|12083.4|12081.4|12069|12067|3437
1604584200000|2020-11-05 13:50:00|12075.5|12073.5|12079.7|12077.7|12082.2|12080.2|12074.5|12072.5|910
1604584500000|2020-11-05 13:55:00|12079.8|12077.8|12065.3|12063.3|12081.3|12079.3|12065.2|12063.2|845
1604584800000|2020-11-05 14:00:00|12065|12063|12057.5|12055.5|12069.5|12067.5|12054.5|12052.5|1506
1604585100000|2020-11-05 14:05:00|12057.3|12055.3|12038.9|12036.9|12057.5|12055.5|12033.7|12031.7|4841
1604585400000|2020-11-05 14:10:00|12038.8|12036.8|12032.8|12030.8|12040|12038|12029.7|12027.7|1514
1604585700000|2020-11-05 14:15:00|12032.7|12030.7|12041.2|12039.2|12044.3|12042.3|12032.3|12030.3|2028
1604586000000|2020-11-05 14:20:00|12040.9|12038.9|12040.3|12038.3|12042.8|12040.8|12035.8|12033.8|1012
1604586300000|2020-11-05 14:25:00|12039.4|12037.4|12040|12038|12047.2|12045.2|12027.9|12025.9|3106
1604586600000|2020-11-05 14:30:00|12039.5|12038.5|12005|12004|12042.5|12041.5|11981.8|11980.8|14523
1604586900000|2020-11-05 14:35:00|12004.7|12003.7|12052.7|12051.7|12056.7|12055.7|11998.4|11997.4|13115
1604587200000|2020-11-05 14:40:00|12052.4|12051.4|12041.9|12040.9|12062.8|12061.8|12031.5|12030.5|10851
1604587500000|2020-11-05 14:45:00|12041.8|12040.8|12065.9|12064.9|12074.4|12073.4|12036.5|12035.5|9857
1604587800000|2020-11-05 14:50:00|12065.4|12064.4|12087.2|12086.2|12094|12093|12065.4|12064.4|7524
1604588100000|2020-11-05 14:55:00|12087.5|12086.5|12075.4|12074.4|12095.7|12094.7|12073.7|12072.7|7439
1604588400000|2020-11-05 15:00:00|12074.4|12073.4|12102.2|12101.2|12106.7|12105.7|12072.4|12071.4|7861
1604588700000|2020-11-05 15:05:00|12101.2|12100.2|12105.4|12104.4|12110|12109|12088|12087|6574
1604589000000|2020-11-05 15:10:00|12104.9|12103.9|12076.4|12075.4|12115.9|12114.9|12073.9|12072.9|7913
1604589300000|2020-11-05 15:15:00|12076.1|12075.1|12101.4|12100.4|12106.8|12105.8|12074.9|12073.9|6701
1604589600000|2020-11-05 15:20:00|12100.6|12099.6|12066|12065|12106.4|12105.4|12064.3|12063.3|7249
1604589900000|2020-11-05 15:25:00|12065.9|12064.9|12028.5|12027.5|12068.9|12067.9|12027|12026|10286
1604590200000|2020-11-05 15:30:00|12028.6|12027.6|12043.4|12042.4|12051.9|12050.9|12022.1|12021.1|8113
1604590500000|2020-11-05 15:35:00|12043|12042|12030.3|12029.3|12068.6|12067.6|12030.3|12029.3|10701
1604590800000|2020-11-05 15:40:00|12030.1|12029.1|12043.9|12042.9|12059.4|12058.4|12023.6|12022.6|12570
1604591100000|2020-11-05 15:45:00|12044.4|12043.4|12054.1|12053.1|12057.5|12056.5|12014.1|12013.1|7795
1604591400000|2020-11-05 15:50:00|12055.6|12054.6|12063.1|12062.1|12071.9|12070.9|12046.8|12045.8|5522
1604591700000|2020-11-05 15:55:00|12062.9|12061.9|12078.6|12077.6|12079.9|12078.9|12055.9|12054.9|4488
1604592000000|2020-11-05 16:00:00|12079|12078|12068.1|12067.1|12088.6|12087.6|12068|12067|4706
1604592300000|2020-11-05 16:05:00|12067.4|12066.4|12049.6|12048.6|12077.3|12076.3|12047.6|12046.6|4253
1604592600000|2020-11-05 16:10:00|12050.1|12049.1|12053.9|12052.9|12059.6|12058.6|12030.1|12029.1|6046
1604592900000|2020-11-05 16:15:00|12054.1|12053.1|12051.6|12050.6|12065.4|12064.4|12042.4|12041.4|4241
1604593200000|2020-11-05 16:20:00|12051.8|12050.8|12062.6|12061.6|12069.4|12068.4|12040.6|12039.6|3634
1604593500000|2020-11-05 16:25:00|12062.1|12061.1|12067|12066|12071|12070|12053.9|12052.9|3389
1604593800000|2020-11-05 16:30:00|12066.9|12065.9|12068.5|12067.5|12078.9|12077.9|12061.1|12060.1|3437
1604594100000|2020-11-05 16:35:00|12068.1|12067.1|12043|12042|12071.8|12070.8|12039.6|12038.6|3950
1604594400000|2020-11-05 16:40:00|12042.9|12041.9|12040.9|12039.9|12049.6|12048.6|12032.3|12031.3|5778
1604594700000|2020-11-05 16:45:00|12040.6|12039.6|12052.6|12051.6|12055.9|12054.9|12038.1|12037.1|3076
1604595000000|2020-11-05 16:50:00|12052.8|12051.8|12034.1|12033.1|12054.1|12053.1|12025.5|12024.5|3561
1604595300000|2020-11-05 16:55:00|12035.4|12034.4|12027.9|12026.9|12040|12039|12025.1|12024.1|3452
1604595600000|2020-11-05 17:00:00|12028.6|12027.6|12043.8|12042.8|12051.6|12050.6|12022.9|12021.9|7198
1604595900000|2020-11-05 17:05:00|12044.1|12043.1|12054.9|12053.9|12054.9|12053.9|12027.1|12026.1|4822
1604596200000|2020-11-05 17:10:00|12054.6|12053.6|12054.4|12053.4|12064.4|12063.4|12050.1|12049.1|4684
1604596500000|2020-11-05 17:15:00|12054.9|12053.9|12022.6|12021.6|12057.6|12056.6|12021.1|12020.1|4882
1604596800000|2020-11-05 17:20:00|12022.8|12021.8|12001|12000|12026|12025|11993.3|11992.3|6378
1604597100000|2020-11-05 17:25:00|12001.1|12000.1|12002.1|12001.1|12010.1|12009.1|11995.4|11994.4|3487
1604597400000|2020-11-05 17:30:00|12004.4|12003.4|11989.3|11988.3|12008.4|12007.4|11983.4|11982.4|4035
1604597700000|2020-11-05 17:35:00|11989|11988|12018.6|12017.6|12020.6|12019.6|11984.9|11983.9|4078
1604598000000|2020-11-05 17:40:00|12020|12019|12020.9|12019.9|12024.8|12023.8|12010.3|12009.3|2383
1604598300000|2020-11-05 17:45:00|12022|12021|12035.3|12034.3|12035.4|12034.4|12022|12021|2815
1604598600000|2020-11-05 17:50:00|12035.2|12034.2|12041|12040|12043.5|12042.5|12032.2|12031.2|5451
1604598900000|2020-11-05 17:55:00|12041.2|12040.2|12041.8|12040.8|12044.5|12043.5|12034.3|12033.3|4290
1604599200000|2020-11-05 18:00:00|12043.3|12042.3|12054|12053|12060.5|12059.5|12037.7|12036.7|4080
1604599500000|2020-11-05 18:05:00|12053.4|12052.4|12052.5|12051.5|12063.4|12062.4|12050.8|12049.8|2515
1604599800000|2020-11-05 18:10:00|12053.3|12052.3|12054.8|12053.8|12063.4|12062.4|12053.3|12052.3|3675
1604600100000|2020-11-05 18:15:00|12054.7|12053.7|12052|12051|12056.2|12055.2|12044.8|12043.8|1789
1604600400000|2020-11-05 18:20:00|12051.8|12050.8|12059.8|12058.8|12067.9|12066.9|12048.9|12047.9|2360
1604600700000|2020-11-05 18:25:00|12059.9|12058.9|12057|12056|12063.3|12062.3|12052.2|12051.2|1039
1604601000000|2020-11-05 18:30:00|12058.9|12057.9|12044|12043|12060.8|12059.8|12042.8|12041.8|2122
1604601300000|2020-11-05 18:35:00|12043.5|12042.5|12053|12052|12056|12055|12042.2|12041.2|1530
1604601600000|2020-11-05 18:40:00|12053.2|12052.2|12066.8|12065.8|12068.3|12067.3|12050|12049|2038
1604601900000|2020-11-05 18:45:00|12066.5|12065.5|12070.8|12069.8|12073.8|12072.8|12063.8|12062.8|1884
1604602200000|2020-11-05 18:50:00|12070.9|12069.9|12067.8|12066.8|12075.5|12074.5|12059|12058|2035
1604602500000|2020-11-05 18:55:00|12067.7|12066.7|12068.9|12067.9|12076.9|12075.9|12064|12063|1277
1604602800000|2020-11-05 19:00:00|12068.8|12067.8|12083.3|12082.3|12085.2|12084.2|12066.4|12065.4|4649
1604603100000|2020-11-05 19:05:00|12083.5|12082.5|12067.8|12066.8|12083.5|12082.5|12058|12057|8659
1604603400000|2020-11-05 19:10:00|12068.7|12067.7|12069.2|12068.2|12081.5|12080.5|12065|12064|3729
1604603700000|2020-11-05 19:15:00|12070.4|12069.4|12075.3|12074.3|12078.5|12077.5|12067.8|12066.8|2606
1604604000000|2020-11-05 19:20:00|12074.8|12073.8|12083|12082|12084.2|12083.2|12069.3|12068.3|2369
1604604300000|2020-11-05 19:25:00|12082.8|12081.8|12088.8|12087.8|12091.8|12090.8|12078.9|12077.9|2222
1604604600000|2020-11-05 19:30:00|12089.8|12088.8|12094.3|12093.3|12097.5|12096.5|12088.5|12087.5|3183
1604604900000|2020-11-05 19:35:00|12094.2|12093.2|12091.9|12090.9|12096|12095|12073.3|12072.3|4272
1604605200000|2020-11-05 19:40:00|12092.5|12091.5|12118|12117|12119.3|12118.3|12090|12089|6214
1604605500000|2020-11-05 19:45:00|12116.5|12115.5|12096.8|12095.8|12120.5|12119.5|12093.5|12092.5|4242
1604605800000|2020-11-05 19:50:00|12097|12096|12099.7|12098.7|12101.3|12100.3|12083.7|12082.7|3907
1604606100000|2020-11-05 19:55:00|12099.5|12098.5|12111.8|12110.8|12114|12113|12089.3|12088.3|3916
1604606400000|2020-11-05 20:00:00|12111.5|12110.5|12107.3|12106.3|12116|12115|12104|12103|3156
1604606700000|2020-11-05 20:05:00|12108.5|12107.5|12100.8|12099.8|12112|12111|12093|12092|3206
1604607000000|2020-11-05 20:10:00|12100.9|12099.9|12079.5|12078.5|12105.8|12104.8|12075.5|12074.5|5357
1604607300000|2020-11-05 20:15:00|12079.8|12078.8|12080.3|12079.3|12093.3|12092.3|12071.3|12070.3|6501
1604607600000|2020-11-05 20:20:00|12079.6|12078.6|12087.8|12086.8|12095.3|12094.3|12076.1|12075.1|2565
1604607900000|2020-11-05 20:25:00|12087.9|12086.9|12091.7|12090.7|12095.2|12094.2|12077.3|12076.3|4928
1604608200000|2020-11-05 20:30:00|12092.1|12091.1|12065.6|12064.6|12093.4|12092.4|12060.8|12059.8|6217
1604608500000|2020-11-05 20:35:00|12065.1|12064.1|12052.8|12051.8|12072.1|12071.1|12043.3|12042.3|5406
1604608800000|2020-11-05 20:40:00|12053.4|12052.4|12052.7|12051.7|12071.3|12070.3|12050.3|12049.3|6645
1604609100000|2020-11-05 20:45:00|12051.6|12050.6|12051.6|12050.6|12053.6|12052.6|12028.9|12027.9|6071
1604609400000|2020-11-05 20:50:00|12045.1|12044.1|12075.9|12074.9|12077.3|12076.3|12045.1|12044.1|6702
1604609700000|2020-11-05 20:55:00|12074.6|12073.6|12074.6|12073.6|12092.6|12091.6|12065.4|12064.4|13392
1604610000000|2020-11-05 21:00:00|12071.8|12070.8|12080.7|12078.7|12090.1|12088.1|12070.6|12068.6|4844
1604610300000|2020-11-05 21:05:00|12081.2|12079.2|12093.5|12091.5|12094|12092|12078.8|12076.8|1534
1604610600000|2020-11-05 21:10:00|12093|12091|12115.8|12110.8|12116.3|12114.3|12088.5|12086.5|2283
1604610900000|2020-11-05 21:15:00|12114.8|12109.8|12108.3|12103.3|12114.8|12109.8|12107.8|12102.8|3
1604611200000|2020-11-05 21:20:00|12108.2|12103.2|12101.6|12096.6|12109.2|12104.2|12101.2|12096.2|0
1604611500000|2020-11-05 21:25:00|12101.3|12096.3|12105.3|12100.3|12105.7|12100.7|12101.3|12096.3|0
1604611800000|2020-11-05 21:30:00|12105.6|12100.6|12101.3|12099.3|12115.6|12113.6|12099.1|12097.1|631
1604612100000|2020-11-05 21:35:00|12101.6|12099.6|12106.6|12104.6|12107.1|12105.1|12101.1|12099.1|230
1604612400000|2020-11-05 21:40:00|12105.6|12103.6|12101.1|12099.1|12108.1|12106.1|12101.1|12099.1|212
1604612700000|2020-11-05 21:45:00|12102.3|12100.3|12102.3|12100.3|12103.6|12101.6|12095.6|12093.6|459
1604613000000|2020-11-05 21:50:00|12103.3|12101.3|12107.8|12105.8|12107.8|12105.8|12101.6|12099.6|345
1604613300000|2020-11-05 21:55:00|12107.3|12105.3|12099|12094|12110.3|12108.3|12095.1|12093.1|345
1604613600000|2020-11-05 22:00:00|12099.7|12094.7|12098.9|12093.9|12100.4|12095.4|12098.9|12093.9|0
1604613900000|2020-11-05 22:05:00|12098.6|12093.6|12098.7|12093.7|12099.3|12094.3|12098.1|12093.1|0
1604614200000|2020-11-05 22:10:00|12098.8|12093.8|12097.9|12092.9|12099.1|12094.1|12097.3|12092.3|0
1604614500000|2020-11-05 22:15:00|12097.8|12092.8|12098|12093|12098.1|12093.1|12096.8|12091.8|0
1604614800000|2020-11-05 22:20:00|12097.9|12092.9|12096.8|12091.8|12097.9|12092.9|12096|12091|0
1604615100000|2020-11-05 22:25:00|12096.6|12091.6|12098.1|12093.1|12098.4|12093.4|12096.4|12091.4|0
1604615400000|2020-11-05 22:30:00|12098.2|12093.2|12096.2|12091.2|12098.6|12093.6|12096.2|12091.2|0
1604615700000|2020-11-05 22:35:00|12096.8|12091.8|12095.2|12090.2|12098|12093|12093.7|12088.7|0
1604616000000|2020-11-05 22:40:00|12095.4|12090.4|12093.5|12088.5|12097.9|12092.9|12093.5|12088.5|0
1604616300000|2020-11-05 22:45:00|12093.4|12088.4|12093.3|12088.3|12093.8|12088.8|12091.6|12086.6|0
1604616600000|2020-11-05 22:50:00|12093.5|12088.5|12087.8|12082.8|12093.5|12088.5|12087.8|12082.8|0
1604616900000|2020-11-05 22:55:00|12088.1|12083.1|12090.4|12085.4|12091.8|12086.8|12087.6|12082.6|0
1604617200000|2020-11-05 23:00:00|12095.1|12093.1|12076.3|12074.3|12095.7|12093.7|12075.1|12073.1|991
1604617500000|2020-11-05 23:05:00|12076.1|12074.1|12081|12079|12083.6|12081.6|12072.2|12070.2|313
1604617800000|2020-11-05 23:10:00|12080.8|12078.8|12074.2|12072.2|12088.3|12086.3|12071.1|12069.1|339
1604618100000|2020-11-05 23:15:00|12074|12072|12085|12083|12085.1|12083.1|12071.8|12069.8|820
1604618400000|2020-11-05 23:20:00|12084.7|12082.7|12081.6|12079.6|12085.2|12083.2|12078.6|12076.6|345
1604618700000|2020-11-05 23:25:00|12081.3|12079.3|12075.5|12073.5|12083.1|12081.1|12070.7|12068.7|559
1604619000000|2020-11-05 23:30:00|12075.7|12073.7|12065.1|12063.1|12077|12075|12059.6|12057.6|457
1604619300000|2020-11-05 23:35:00|12064.5|12062.5|12068.6|12066.6|12070.6|12068.6|12062.6|12060.6|250
1604619600000|2020-11-05 23:40:00|12068.8|12066.8|12062.5|12060.5|12072.7|12070.7|12049.1|12047.1|740
1604619900000|2020-11-05 23:45:00|12061.8|12059.8|12059.1|12057.1|12064|12062|12037.2|12035.2|1263
1604620200000|2020-11-05 23:50:00|12058.5|12056.5|12075.6|12073.6|12082.7|12080.7|12058.5|12056.5|1464
1604620500000|2020-11-05 23:55:00|12075.7|12073.7|12074.2|12072.2|12079.7|12077.7|12063.3|12061.3|708
1604620800000|2020-11-06 00:00:00|12074.3|12072.3|12065.5|12063.5|12077.7|12075.7|12052.5|12050.5|1207
1604621100000|2020-11-06 00:05:00|12064.7|12062.7|12080.1|12078.1|12082.7|12080.7|12060.2|12058.2|756
1604621400000|2020-11-06 00:10:00|12080.2|12078.2|12073.1|12071.1|12088|12086|12073|12071|575
1604621700000|2020-11-06 00:15:00|12073.3|12071.3|12067.1|12065.1|12074|12072|12062.3|12060.3|544
1604622000000|2020-11-06 00:20:00|12067.5|12065.5|12068.2|12066.2|12072.5|12070.5|12063.6|12061.6|312
1604622300000|2020-11-06 00:25:00|12068.1|12066.1|12054.3|12052.3|12069.1|12067.1|12051.1|12049.1|576
1604622600000|2020-11-06 00:30:00|12054.2|12052.2|12054.5|12052.5|12056.3|12054.3|12046.2|12044.2|526
1604622900000|2020-11-06 00:35:00|12054.7|12052.7|12055.2|12053.2|12060.3|12058.3|12052.3|12050.3|399
1604623200000|2020-11-06 00:40:00|12054.6|12052.6|12045.1|12043.1|12055.7|12053.7|12039.5|12037.5|511
1604623500000|2020-11-06 00:45:00|12044.5|12042.5|12049.2|12047.2|12052.6|12050.6|12037.1|12035.1|602
1604623800000|2020-11-06 00:50:00|12049|12047|12050.7|12048.7|12052|12050|12038.2|12036.2|414
1604624100000|2020-11-06 00:55:00|12050.6|12048.6|12028.1|12026.1|12050.6|12048.6|12027.1|12025.1|918
1604624400000|2020-11-06 01:00:00|12029.6|12027.6|12016|12014|12035.2|12033.2|12014.6|12012.6|1052
1604624700000|2020-11-06 01:05:00|12015.8|12013.8|11999.8|11997.8|12022.1|12020.1|11990.2|11988.2|1259
1604625000000|2020-11-06 01:10:00|12000.2|11998.2|12005.3|12003.3|12007.2|12005.2|11995|11993|1012
1604625300000|2020-11-06 01:15:00|12005.7|12003.7|12000.3|11998.3|12007.1|12005.1|11995.7|11993.7|836
1604625600000|2020-11-06 01:20:00|11999.7|11997.7|11995.1|11993.1|12006.3|12004.3|11985.6|11983.6|1225
1604625900000|2020-11-06 01:25:00|11995.8|11993.8|12018|12016|12019.1|12017.1|11993.1|11991.1|969
1604626200000|2020-11-06 01:30:00|12018.2|12016.2|12011.2|12009.2|12024.6|12022.6|12007.6|12005.6|770
1604626500000|2020-11-06 01:35:00|12010.7|12008.7|12018.8|12016.8|12022.5|12020.5|12002.1|12000.1|623
1604626800000|2020-11-06 01:40:00|12018.1|12016.1|12024.3|12022.3|12029.3|12027.3|12017|12015|639
1604627100000|2020-11-06 01:45:00|12025.1|12023.1|12022.8|12020.8|12030.5|12028.5|12019.8|12017.8|457
1604627400000|2020-11-06 01:50:00|12023|12021|12041.3|12039.3|12045|12043|12021.5|12019.5|783
1604627700000|2020-11-06 01:55:00|12041.6|12039.6|12040.6|12038.6|12048.1|12046.1|12040.1|12038.1|624
1604628000000|2020-11-06 02:00:00|12041.6|12039.6|12027.1|12025.1|12043.8|12041.8|12025.8|12023.8|743
1604628300000|2020-11-06 02:05:00|12027.7|12025.7|12031.2|12029.2|12036.8|12034.8|12027.3|12025.3|307
1604628600000|2020-11-06 02:10:00|12031.3|12029.3|12027.2|12025.2|12035.3|12033.3|12023.6|12021.6|424
1604628900000|2020-11-06 02:15:00|12027.1|12025.1|12035.3|12033.3|12043|12041|12025.2|12023.2|544
1604629200000|2020-11-06 02:20:00|12035.2|12033.2|12031.8|12029.8|12037.2|12035.2|12027.6|12025.6|248
1604629500000|2020-11-06 02:25:00|12032|12030|12033.1|12031.1|12038.8|12036.8|12028.7|12026.7|245
1604629800000|2020-11-06 02:30:00|12033.2|12031.2|12028.8|12026.8|12033.3|12031.3|12021.5|12019.5|445
1604630100000|2020-11-06 02:35:00|12028.7|12026.7|12026.3|12024.3|12032.1|12030.1|12024.7|12022.7|220
1604630400000|2020-11-06 02:40:00|12026.1|12024.1|12023.6|12021.6|12030.3|12028.3|12021.8|12019.8|228
1604630700000|2020-11-06 02:45:00|12023.7|12021.7|12022|12020|12027.7|12025.7|12014|12012|376
1604631000000|2020-11-06 02:50:00|12022.1|12020.1|12026.6|12024.6|12028.6|12026.6|12022|12020|165
1604631300000|2020-11-06 02:55:00|12026.5|12024.5|12028.7|12026.7|12031.8|12029.8|12025.8|12023.8|169
1604631600000|2020-11-06 03:00:00|12028.8|12026.8|12022.7|12020.7|12030.5|12028.5|12020.5|12018.5|173
1604631900000|2020-11-06 03:05:00|12022|12020|12021.7|12019.7|12025.1|12023.1|12017.3|12015.3|272
1604632200000|2020-11-06 03:10:00|12022.1|12020.1|12011.8|12009.8|12024.3|12022.3|12011.8|12009.8|169
1604632500000|2020-11-06 03:15:00|12012.5|12010.5|12014.1|12012.1|12018.1|12016.1|12011.1|12009.1|220
1604632800000|2020-11-06 03:20:00|12014|12012|12014.8|12012.8|12020.2|12018.2|12012.7|12010.7|166
1604633100000|2020-11-06 03:25:00|12015|12013|12013.6|12011.6|12017|12015|12010.5|12008.5|201
1604633400000|2020-11-06 03:30:00|12013.5|12011.5|12011.5|12009.5|12017.8|12015.8|12008.2|12006.2|334
1604633700000|2020-11-06 03:35:00|12010.7|12008.7|12011.2|12009.2|12017.7|12015.7|12010.3|12008.3|318
1604634000000|2020-11-06 03:40:00|12011.5|12009.5|12015.1|12013.1|12017.5|12015.5|12007.5|12005.5|347
1604634300000|2020-11-06 03:45:00|12014.6|12012.6|12010.7|12008.7|12018|12016|12007.6|12005.6|459
1604634600000|2020-11-06 03:50:00|12010.2|12008.2|11996.6|11994.6|12013.3|12011.3|11992.1|11990.1|649
1604634900000|2020-11-06 03:55:00|11996.8|11994.8|11962.2|11960.2|11998.6|11996.6|11954|11952|1983
1604635200000|2020-11-06 04:00:00|11962.1|11960.1|11926.5|11924.5|11974.8|11972.8|11926.2|11924.2|2084
1604635500000|2020-11-06 04:05:00|11924.2|11922.2|11924.1|11922.1|11948.7|11946.7|11918.3|11916.3|2094
1604635800000|2020-11-06 04:10:00|11925.7|11923.7|11944.1|11942.1|11947.1|11945.1|11924.3|11922.3|1089
1604636100000|2020-11-06 04:15:00|11943.3|11941.3|11955.3|11953.3|11955.8|11953.8|11940.1|11938.1|639
1604636400000|2020-11-06 04:20:00|11957|11955|11958.6|11956.6|11963.7|11961.7|11952.2|11950.2|781
1604636700000|2020-11-06 04:25:00|11959|11957|11949.7|11947.7|11959.6|11957.6|11942.7|11940.7|662
1604637000000|2020-11-06 04:30:00|11949.8|11947.8|11953.2|11951.2|11957.3|11955.3|11944.8|11942.8|389
1604637300000|2020-11-06 04:35:00|11953.3|11951.3|11950.7|11948.7|11958.3|11956.3|11949.3|11947.3|366
1604637600000|2020-11-06 04:40:00|11950.2|11948.2|11940|11938|11954|11952|11934|11932|614
1604637900000|2020-11-06 04:45:00|11939.7|11937.7|11933.7|11931.7|11941.6|11939.6|11933|11931|365
1604638200000|2020-11-06 04:50:00|11934.1|11932.1|11944.3|11942.3|11949.2|11947.2|11930.1|11928.1|649
1604638500000|2020-11-06 04:55:00|11944.7|11942.7|11933.5|11931.5|11945|11943|11929|11927|595
1604638800000|2020-11-06 05:00:00|11934.6|11932.6|11941.6|11939.6|11944.1|11942.1|11930.7|11928.7|603
1604639100000|2020-11-06 05:05:00|11942|11940|11950.1|11948.1|11952.2|11950.2|11939.1|11937.1|548
1604639400000|2020-11-06 05:10:00|11950|11948|11945.8|11943.8|11954.2|11952.2|11944.1|11942.1|343
1604639700000|2020-11-06 05:15:00|11945.7|11943.7|11944.3|11942.3|11952.7|11950.7|11943.5|11941.5|235
1604640000000|2020-11-06 05:20:00|11943.8|11941.8|11941.5|11939.5|11950.6|11948.6|11938.1|11936.1|460
1604640300000|2020-11-06 05:25:00|11941.3|11939.3|11950.2|11948.2|11950.7|11948.7|11936.7|11934.7|379
1604640600000|2020-11-06 05:30:00|11950.3|11948.3|11948.8|11946.8|11955.8|11953.8|11944.5|11942.5|643
1604640900000|2020-11-06 05:35:00|11949.3|11947.3|11947.3|11945.3|11954.2|11952.2|11946.6|11944.6|193
1604641200000|2020-11-06 05:40:00|11947.5|11945.5|11950.1|11948.1|11952|11950|11943.8|11941.8|260
1604641500000|2020-11-06 05:45:00|11950|11948|11939.1|11937.1|11950|11948|11932.7|11930.7|531
1604641800000|2020-11-06 05:50:00|11939|11937|11965.1|11963.1|11969.3|11967.3|11938.1|11936.1|769
1604642100000|2020-11-06 05:55:00|11965|11963|11973.2|11971.2|11980|11978|11964|11962|976
1604642400000|2020-11-06 06:00:00|11972.5|11970.5|11975.7|11973.7|11982.1|11980.1|11972|11970|701
1604642700000|2020-11-06 06:05:00|11976.5|11974.5|11972.8|11970.8|11978.3|11976.3|11970.8|11968.8|281
1604643000000|2020-11-06 06:10:00|11973.2|11971.2|11973.7|11971.7|11977.6|11975.6|11970.5|11968.5|249
1604643300000|2020-11-06 06:15:00|11974.5|11972.5|11971.7|11969.7|11981.2|11979.2|11971.7|11969.7|300
1604643600000|2020-11-06 06:20:00|11971.8|11969.8|11955.5|11953.5|11974.6|11972.6|11937.7|11935.7|1155
1604643900000|2020-11-06 06:25:00|11955.8|11953.8|11957.5|11955.5|11967.6|11965.6|11952.6|11950.6|505
1604644200000|2020-11-06 06:30:00|11957.3|11955.3|11972.3|11970.3|11974.2|11972.2|11956.1|11954.1|490
1604644500000|2020-11-06 06:35:00|11972.5|11970.5|11956.1|11954.1|11972.8|11970.8|11956.1|11954.1|323
1604644800000|2020-11-06 06:40:00|11955.6|11953.6|11970.1|11968.1|11971.3|11969.3|11955.6|11953.6|285
1604645100000|2020-11-06 06:45:00|11970|11968|11964.6|11962.6|11972.1|11970.1|11960.8|11958.8|315
1604645400000|2020-11-06 06:50:00|11963.8|11961.8|11967.5|11965.5|11969.6|11967.6|11962|11960|127
1604645700000|2020-11-06 06:55:00|11967.3|11965.3|11965.8|11963.8|11974.3|11972.3|11964.6|11962.6|194
1604646000000|2020-11-06 07:00:00|11966.2|11964.2|11972.7|11970.7|11973.6|11971.6|11964.8|11962.8|326
1604646300000|2020-11-06 07:05:00|11973|11971|11967.6|11965.6|11977.1|11975.1|11963.1|11961.1|395
1604646600000|2020-11-06 07:10:00|11967.5|11965.5|11956.3|11954.3|11975.2|11973.2|11951.8|11949.8|710
1604646900000|2020-11-06 07:15:00|11956.2|11954.2|11970.1|11968.1|11970.6|11968.6|11954.8|11952.8|570
1604647200000|2020-11-06 07:20:00|11970.2|11968.2|11987|11985|11994.7|11992.7|11970.2|11968.2|1383
1604647500000|2020-11-06 07:25:00|11987.1|11985.1|11999.5|11997.5|12004.8|12002.8|11985.2|11983.2|1114
1604647800000|2020-11-06 07:30:00|11999.6|11997.6|11995.6|11993.6|12004.8|12002.8|11994.5|11992.5|508
1604648100000|2020-11-06 07:35:00|11995.2|11993.2|12000.6|11998.6|12002.3|12000.3|11994.3|11992.3|366
1604648400000|2020-11-06 07:40:00|12000.2|11998.2|11984.8|11982.8|12000.5|11998.5|11983.7|11981.7|371
1604648700000|2020-11-06 07:45:00|11984.6|11982.6|11983.5|11981.5|11994|11992|11982.5|11980.5|489
1604649000000|2020-11-06 07:50:00|11984.5|11982.5|11976.6|11974.6|11984.6|11982.6|11971.5|11969.5|730
1604649300000|2020-11-06 07:55:00|11976.7|11974.7|11981.7|11979.7|11984.7|11982.7|11971.5|11969.5|641
1604649600000|2020-11-06 08:00:00|11983|11981|12003|12001|12003.5|12001.5|11979.3|11977.3|1177
1604649900000|2020-11-06 08:05:00|12003.3|12001.3|12022.1|12020.1|12022.6|12020.6|12000.3|11998.3|1643
1604650200000|2020-11-06 08:10:00|12022.2|12020.2|12015.7|12013.7|12034.5|12032.5|12009.8|12007.8|1691
1604650500000|2020-11-06 08:15:00|12015.1|12013.1|12014|12012|12022.5|12020.5|12009.1|12007.1|793
1604650800000|2020-11-06 08:20:00|12013.6|12011.6|12006.2|12004.2|12022.1|12020.1|12001.3|11999.3|661
1604651100000|2020-11-06 08:25:00|12005|12003|12009.7|12007.7|12015.5|12013.5|12001.5|11999.5|463
1604651400000|2020-11-06 08:30:00|12009.5|12007.5|12007.3|12005.3|12015.3|12013.3|12001.1|11999.1|438
1604651700000|2020-11-06 08:35:00|12007.2|12005.2|12004|12002|12010.7|12008.7|12001.7|11999.7|387
1604652000000|2020-11-06 08:40:00|12003.8|12001.8|11991.6|11989.6|12004.5|12002.5|11983.6|11981.6|909
1604652300000|2020-11-06 08:45:00|11992.1|11990.1|11988.5|11986.5|11995.3|11993.3|11973.3|11971.3|773
1604652600000|2020-11-06 08:50:00|11987.8|11985.8|11978.8|11976.8|11995.5|11993.5|11978.3|11976.3|619
1604652900000|2020-11-06 08:55:00|11979|11977|11960.8|11958.8|11986.3|11984.3|11956|11954|861
1604653200000|2020-11-06 09:00:00|11960.5|11958.5|11956.3|11954.3|11972.7|11970.7|11944|11942|1222
1604653500000|2020-11-06 09:05:00|11956.7|11954.7|11948.6|11946.6|11962|11960|11944.1|11942.1|652
1604653800000|2020-11-06 09:10:00|11948.5|11946.5|11943.6|11941.6|11949.2|11947.2|11932|11930|1128
1604654100000|2020-11-06 09:15:00|11943.8|11941.8|11956.3|11954.3|11958.1|11956.1|11938.1|11936.1|853
1604654400000|2020-11-06 09:20:00|11956.2|11954.2|11955.1|11953.1|11957.6|11955.6|11948.7|11946.7|677
1604654700000|2020-11-06 09:25:00|11955.8|11953.8|11955|11953|11960|11958|11946|11944|553
1604655000000|2020-11-06 09:30:00|11954.8|11952.8|11945.3|11943.3|11958.7|11956.7|11943.7|11941.7|700
1604655300000|2020-11-06 09:35:00|11945.5|11943.5|11933.6|11931.6|11946|11944|11930.1|11928.1|833
1604655600000|2020-11-06 09:40:00|11933.5|11931.5|11933.1|11931.1|11936.2|11934.2|11921.3|11919.3|1189
1604655900000|2020-11-06 09:45:00|11931.2|11929.2|11936.8|11934.8|11940.7|11938.7|11928.1|11926.1|838
1604656200000|2020-11-06 09:50:00|11937.3|11935.3|11921.6|11919.6|11940.1|11938.1|11914.5|11912.5|1054
1604656500000|2020-11-06 09:55:00|11921.3|11919.3|11912.5|11910.5|11921.6|11919.6|11908|11906|1061
1604656800000|2020-11-06 10:00:00|11912.2|11910.2|11893|11891|11917.8|11915.8|11876.3|11874.3|2454
1604657100000|2020-11-06 10:05:00|11892.8|11890.8|11895.5|11893.5|11910.2|11908.2|11886.7|11884.7|1355
1604657400000|2020-11-06 10:10:00|11896.3|11894.3|11915.3|11913.3|11916.1|11914.1|11887.6|11885.6|1106
1604657700000|2020-11-06 10:15:00|11915.6|11913.6|11906.5|11904.5|11915.6|11913.6|11900|11898|795
1604658000000|2020-11-06 10:20:00|11906.1|11904.1|11909|11907|11910.7|11908.7|11900.5|11898.5|668
1604658300000|2020-11-06 10:25:00|11909.1|11907.1|11929.8|11927.8|11935.8|11933.8|11907.5|11905.5|1298
1604658600000|2020-11-06 10:30:00|11929.7|11927.7|11940.6|11938.6|11943.2|11941.2|11920.3|11918.3|897
1604658900000|2020-11-06 10:35:00|11940.7|11938.7|11938.7|11936.7|11942.8|11940.8|11927.3|11925.3|910
1604659200000|2020-11-06 10:40:00|11938.8|11936.8|11938.6|11936.6|11941.2|11939.2|11931.1|11929.1|467
1604659500000|2020-11-06 10:45:00|11938.3|11936.3|11948.5|11946.5|11948.5|11946.5|11935|11933|693
1604659800000|2020-11-06 10:50:00|11949|11947|11948|11946|11954.8|11952.8|11941.3|11939.3|541
1604660100000|2020-11-06 10:55:00|11947.7|11945.7|11947.3|11945.3|11948.1|11946.1|11932.6|11930.6|869
1604660400000|2020-11-06 11:00:00|11946.8|11944.8|11965.2|11963.2|11969.2|11967.2|11943.2|11941.2|1047
1604660700000|2020-11-06 11:05:00|11965.1|11963.1|11975.5|11973.5|11976.1|11974.1|11959.5|11957.5|780
1604661000000|2020-11-06 11:10:00|11976.3|11974.3|11958.5|11956.5|11976.3|11974.3|11957.6|11955.6|614
1604661300000|2020-11-06 11:15:00|11958.6|11956.6|11963.6|11961.6|11968.6|11966.6|11956.7|11954.7|482
1604661600000|2020-11-06 11:20:00|11963.5|11961.5|11963.3|11961.3|11968.1|11966.1|11959.7|11957.7|536
1604661900000|2020-11-06 11:25:00|11963.8|11961.8|11963|11961|11967.7|11965.7|11959.1|11957.1|340
1604662200000|2020-11-06 11:30:00|11962.8|11960.8|11972.6|11970.6|11973.8|11971.8|11956.2|11954.2|646
1604662500000|2020-11-06 11:35:00|11972.3|11970.3|11968.1|11966.1|11973.7|11971.7|11966.3|11964.3|401
1604662800000|2020-11-06 11:40:00|11967.8|11965.8|11973.1|11971.1|11973.3|11971.3|11954.5|11952.5|559
1604663100000|2020-11-06 11:45:00|11973.2|11971.2|11950.7|11948.7|11984.1|11982.1|11949.2|11947.2|1481
1604663400000|2020-11-06 11:50:00|11950.6|11948.6|11950.5|11948.5|11959.6|11957.6|11947.6|11945.6|642
1604663700000|2020-11-06 11:55:00|11951.1|11949.1|11962|11960|11963.3|11961.3|11950.7|11948.7|521
1604664000000|2020-11-06 12:00:00|11959.7|11957.7|11982.1|11980.1|11985|11983|11959.7|11957.7|945
1604664300000|2020-11-06 12:05:00|11980.6|11978.6|11987.3|11985.3|11996.7|11994.7|11980.3|11978.3|1120
1604664600000|2020-11-06 12:10:00|11987.5|11985.5|11971.8|11969.8|11987.8|11985.8|11970.2|11968.2|986
1604664900000|2020-11-06 12:15:00|11972.2|11970.2|11968.3|11966.3|11974.7|11972.7|11963.5|11961.5|573
1604665200000|2020-11-06 12:20:00|11968.5|11966.5|11956.5|11954.5|11969.7|11967.7|11953.1|11951.1|696
1604665500000|2020-11-06 12:25:00|11956.8|11954.8|11963.2|11961.2|11965.1|11963.1|11949.5|11947.5|825
1604665800000|2020-11-06 12:30:00|11963.5|11961.5|11938.1|11936.1|11964.6|11962.6|11933|11931|1080
1604666100000|2020-11-06 12:35:00|11937.7|11935.7|11933.8|11931.8|11947.5|11945.5|11933.1|11931.1|749
1604666400000|2020-11-06 12:40:00|11932.5|11930.5|11951.8|11949.8|11953.8|11951.8|11930|11928|1016
1604666700000|2020-11-06 12:45:00|11951.3|11949.3|11949.3|11947.3|11956.8|11954.8|11947|11945|512
1604667000000|2020-11-06 12:50:00|11949.5|11947.5|11953.2|11951.2|11959.5|11957.5|11949.5|11947.5|580
1604667300000|2020-11-06 12:55:00|11953.3|11951.3|11945|11943|11958.8|11956.8|11943.8|11941.8|607
1604667600000|2020-11-06 13:00:00|11946|11944|11937.5|11935.5|11948.8|11946.8|11925.2|11923.2|2137
1604667900000|2020-11-06 13:05:00|11937.8|11935.8|11936.6|11934.6|11940.8|11938.8|11929.1|11927.1|853
1604668200000|2020-11-06 13:10:00|11936.7|11934.7|11950|11948|11954.6|11952.6|11935.6|11933.6|1278
1604668500000|2020-11-06 13:15:00|11950.2|11948.2|11967.5|11965.5|11972.3|11970.3|11949.8|11947.8|1873
1604668800000|2020-11-06 13:20:00|11967.6|11965.6|11973.3|11971.3|11975.3|11973.3|11960.1|11958.1|945
1604669100000|2020-11-06 13:25:00|11972.6|11970.6|11962.2|11960.2|11973.6|11971.6|11951.8|11949.8|1129
1604669400000|2020-11-06 13:30:00|11962.6|11960.6|11991.6|11989.6|11992.5|11990.5|11962|11960|3587
1604669700000|2020-11-06 13:35:00|11990.6|11988.6|11995|11993|12000.5|11998.5|11988.3|11986.3|2168
1604670000000|2020-11-06 13:40:00|11994.7|11992.7|12002.8|12000.8|12006.6|12004.6|11992.2|11990.2|3413
1604670300000|2020-11-06 13:45:00|12002.5|12000.5|12012.8|12010.8|12015.3|12013.3|12000.6|11998.6|2057
1604670600000|2020-11-06 13:50:00|12013|12011|12019.1|12017.1|12024.8|12022.8|12009.6|12007.6|3021
1604670900000|2020-11-06 13:55:00|12019.2|12017.2|12028.3|12026.3|12030.8|12028.8|12017.5|12015.5|3483
1604671200000|2020-11-06 14:00:00|12028.1|12026.1|12016.5|12014.5|12036.2|12034.2|12012.8|12010.8|3599
1604671500000|2020-11-06 14:05:00|12015.6|12013.6|12025.7|12023.7|12025.7|12023.7|12011.8|12009.8|2578
1604671800000|2020-11-06 14:10:00|12025.5|12023.5|12052.1|12050.1|12052.7|12050.7|12005.2|12003.2|3983
1604672100000|2020-11-06 14:15:00|12052.2|12050.2|12049.3|12047.3|12079.1|12077.1|12042|12040|7027
1604672400000|2020-11-06 14:20:00|12048.6|12046.6|12066.8|12064.8|12067.7|12065.7|12042.2|12040.2|3536
1604672700000|2020-11-06 14:25:00|12066|12064|12041.8|12039.8|12068.6|12066.6|12041|12039|4419
1604673000000|2020-11-06 14:30:00|12041.3|12040.3|11985.7|11984.7|12054.5|12053.5|11979.3|11978.3|14864
1604673300000|2020-11-06 14:35:00|11986.6|11985.6|11928.1|11927.1|11992.3|11991.3|11927.2|11926.2|11706
1604673600000|2020-11-06 14:40:00|11928.6|11927.6|11925.5|11924.5|11948.2|11947.2|11918.7|11917.7|8983
1604673900000|2020-11-06 14:45:00|11922.5|11921.5|11932.1|11931.1|11956.5|11955.5|11918.8|11917.8|9246
1604674200000|2020-11-06 14:50:00|11932.5|11931.5|11924|11923|11943.2|11942.2|11915.5|11914.5|7242
1604674500000|2020-11-06 14:55:00|11922.2|11921.2|11904.7|11903.7|11927.2|11926.2|11889.7|11888.7|8934
1604674800000|2020-11-06 15:00:00|11904.8|11903.8|11906|11905|11930.8|11929.8|11894.6|11893.6|6849
1604675100000|2020-11-06 15:05:00|11905.3|11904.3|11952.8|11951.8|11953.1|11952.1|11899.3|11898.3|7502
1604675400000|2020-11-06 15:10:00|11951.6|11950.6|11968.9|11967.9|11976.5|11975.5|11950.8|11949.8|6362
1604675700000|2020-11-06 15:15:00|11969|11968|11982.3|11981.3|11991|11990|11968.5|11967.5|5048
1604676000000|2020-11-06 15:20:00|11981.4|11980.4|11986.9|11985.9|11996|11995|11971.9|11970.9|5537
1604676300000|2020-11-06 15:25:00|11987.3|11986.3|12003|12002|12011|12010|11985.3|11984.3|5638
1604676600000|2020-11-06 15:30:00|12002.8|12001.8|12002.3|12001.3|12013.3|12012.3|11991.8|11990.8|4765
1604676900000|2020-11-06 15:35:00|12002.4|12001.4|11993.1|11992.1|12015.8|12014.8|11988|11987|5054
1604677200000|2020-11-06 15:40:00|11993|11992|12006.3|12005.3|12008.9|12007.9|11981|11980|4060
1604677500000|2020-11-06 15:45:00|12006.5|12005.5|12006.8|12005.8|12011.5|12010.5|11988.8|11987.8|3858
1604677800000|2020-11-06 15:50:00|12007|12006|12029.8|12028.8|12031.5|12030.5|11999.3|11998.3|4918
1604678100000|2020-11-06 15:55:00|12029.5|12028.5|11980.3|11979.3|12029.8|12028.8|11968.1|11967.1|7434
1604678400000|2020-11-06 16:00:00|11980.5|11979.5|12016.3|12015.3|12022.4|12021.4|11970.8|11969.8|7344
1604678700000|2020-11-06 16:05:00|12016|12015|12045|12044|12045.8|12044.8|12014.3|12013.3|5121
1604679000000|2020-11-06 16:10:00|12045.5|12044.5|12014.1|12013.1|12045.5|12044.5|12006.3|12005.3|5175
1604679300000|2020-11-06 16:15:00|12014.5|12013.5|12027.8|12026.8|12033|12032|11999.5|11998.5|5843
1604679600000|2020-11-06 16:20:00|12027.3|12026.3|12021.3|12020.3|12029.8|12028.8|12005.8|12004.8|3681
1604679900000|2020-11-06 16:25:00|12020.8|12019.8|12041|12040|12041|12040|12013.8|12012.8|4198
1604680200000|2020-11-06 16:30:00|12041.9|12040.9|12048.8|12047.8|12052.5|12051.5|12030.3|12029.3|4937
1604680500000|2020-11-06 16:35:00|12048.3|12047.3|12058.5|12057.5|12062|12061|12045|12044|4165
1604680800000|2020-11-06 16:40:00|12058.8|12057.8|12055.8|12054.8|12064.8|12063.8|12043.9|12042.9|3935
1604681100000|2020-11-06 16:45:00|12056|12055|12058|12057|12067.4|12066.4|12050.8|12049.8|3996
1604681400000|2020-11-06 16:50:00|12056.8|12055.8|12057.5|12056.5|12076.8|12075.8|12053|12052|6316
1604681700000|2020-11-06 16:55:00|12057.3|12056.3|12057.9|12056.9|12060.5|12059.5|12033|12032|5952
1604682000000|2020-11-06 17:00:00|12058|12057|12071.5|12070.5|12078.5|12077.5|12055.6|12054.6|8057
1604682300000|2020-11-06 17:05:00|12071|12070|12068.8|12067.8|12077.3|12076.3|12059.5|12058.5|8934
1604682600000|2020-11-06 17:10:00|12068.6|12067.6|12064.3|12063.3|12085.4|12084.4|12056.1|12055.1|5792
1604682900000|2020-11-06 17:15:00|12064.5|12063.5|12049.9|12048.9|12066.3|12065.3|12044.4|12043.4|3709
1604683200000|2020-11-06 17:20:00|12050|12049|12053.4|12052.4|12059.5|12058.5|12045.5|12044.5|2270
1604683500000|2020-11-06 17:25:00|12053.3|12052.3|12044.6|12043.6|12058.8|12057.8|12035.5|12034.5|3240
1604683800000|2020-11-06 17:30:00|12044.9|12043.9|12057.3|12056.3|12070.6|12069.6|12044.8|12043.8|4036
1604684100000|2020-11-06 17:35:00|12057.5|12056.5|12051.1|12050.1|12057.5|12056.5|12037.4|12036.4|3341
1604684400000|2020-11-06 17:40:00|12051.6|12050.6|12062.7|12061.7|12063.2|12062.2|12043|12042|2367
1604684700000|2020-11-06 17:45:00|12062.6|12061.6|12065.5|12064.5|12067.5|12066.5|12042.2|12041.2|2961
1604685000000|2020-11-06 17:50:00|12065.4|12064.4|12066.7|12065.7|12075.2|12074.2|12061.6|12060.6|2304
1604685300000|2020-11-06 17:55:00|12066.5|12065.5|12072.7|12071.7|12074.2|12073.2|12063|12062|1765
1604685600000|2020-11-06 18:00:00|12072.9|12071.9|12091.2|12090.2|12092.7|12091.7|12069.7|12068.7|3041
1604685900000|2020-11-06 18:05:00|12090.7|12089.7|12088|12087|12093.2|12092.2|12080.1|12079.1|4515
1604686200000|2020-11-06 18:10:00|12087.9|12086.9|12098.5|12097.5|12101.5|12100.5|12087.9|12086.9|3340
1604686500000|2020-11-06 18:15:00|12098.6|12097.6|12094.5|12093.5|12103.7|12102.7|12093.7|12092.7|2556
1604686800000|2020-11-06 18:20:00|12094.7|12093.7|12094.7|12093.7|12099.5|12098.5|12083.1|12082.1|3056
1604687100000|2020-11-06 18:25:00|12096.5|12095.5|12100.7|12099.7|12108.5|12107.5|12095|12094|2766
1604687400000|2020-11-06 18:30:00|12100.9|12099.9|12098.2|12097.2|12104.7|12103.7|12095.5|12094.5|2654
1604687700000|2020-11-06 18:35:00|12098|12097|12101.5|12100.5|12107.6|12106.6|12096.2|12095.2|1506
1604688000000|2020-11-06 18:40:00|12101.4|12100.4|12092.2|12091.2|12104.6|12103.6|12090.5|12089.5|2595
1604688300000|2020-11-06 18:45:00|12092.5|12091.5|12090.2|12089.2|12102.9|12101.9|12078|12077|2770
1604688600000|2020-11-06 18:50:00|12089.7|12088.7|12087.6|12086.6|12093.2|12092.2|12075.1|12074.1|10403
1604688900000|2020-11-06 18:55:00|12087.5|12086.5|12092.7|12091.7|12097.6|12096.6|12081.7|12080.7|2002
1604689200000|2020-11-06 19:00:00|12092.5|12091.5|12090.5|12089.5|12099|12098|12084.5|12083.5|3051
1604689500000|2020-11-06 19:05:00|12091.5|12090.5|12103.5|12102.5|12105.7|12104.7|12091|12090|2167
1604689800000|2020-11-06 19:10:00|12103|12102|12105.4|12104.4|12107.5|12106.5|12096.5|12095.5|2775
1604690100000|2020-11-06 19:15:00|12105.5|12104.5|12099.7|12098.7|12111.2|12110.2|12096.5|12095.5|4187
1604690400000|2020-11-06 19:20:00|12099|12098|12093.9|12092.9|12100.1|12099.1|12089.2|12088.2|1792
1604690700000|2020-11-06 19:25:00|12093.5|12092.5|12083.5|12082.5|12094.7|12093.7|12081|12080|3071
1604691000000|2020-11-06 19:30:00|12083.2|12082.2|12094|12093|12100.2|12099.2|12083.2|12082.2|2112
1604691300000|2020-11-06 19:35:00|12094.1|12093.1|12083.1|12082.1|12098.2|12097.2|12083.1|12082.1|1759
1604691600000|2020-11-06 19:40:00|12083.5|12082.5|12070.5|12069.5|12094.6|12093.6|12067.7|12066.7|5162
1604691900000|2020-11-06 19:45:00|12071|12070|12063.4|12062.4|12074.5|12073.5|12056|12055|5658
1604692200000|2020-11-06 19:50:00|12063.5|12062.5|12068.7|12067.7|12076.1|12075.1|12060.4|12059.4|6824
1604692500000|2020-11-06 19:55:00|12068.6|12067.6|12071.2|12070.2|12071.5|12070.5|12060.7|12059.7|2459
1604692800000|2020-11-06 20:00:00|12071|12070|12056.1|12055.1|12071|12070|12042.7|12041.7|3825
1604693100000|2020-11-06 20:05:00|12056|12055|12059.2|12058.2|12066.4|12065.4|12047.7|12046.7|3175
1604693400000|2020-11-06 20:10:00|12059.1|12058.1|12070.1|12069.1|12074.7|12073.7|12051.2|12050.2|2655
1604693700000|2020-11-06 20:15:00|12070|12069|12060.7|12059.7|12072.6|12071.6|12054.7|12053.7|2741
1604694000000|2020-11-06 20:20:00|12059.5|12058.5|12051.8|12050.8|12060.8|12059.8|12037.3|12036.3|4576
1604694300000|2020-11-06 20:25:00|12051.5|12050.5|12066.3|12065.3|12070.8|12069.8|12045.3|12044.3|3729
1604694600000|2020-11-06 20:30:00|12066.5|12065.5|12075.5|12074.5|12085.5|12084.5|12060.3|12059.3|3926
1604694900000|2020-11-06 20:35:00|12074.5|12073.5|12077.8|12076.8|12080.9|12079.9|12064.8|12063.8|2954
1604695200000|2020-11-06 20:40:00|12077.7|12076.7|12101.5|12100.5|12101.5|12100.5|12077|12076|4030
1604695500000|2020-11-06 20:45:00|12101.8|12100.8|12112.5|12111.5|12115|12114|12098.9|12097.9|4233
1604695800000|2020-11-06 20:50:00|12112.4|12111.4|12106.3|12105.3|12115.4|12114.4|12092|12091|5773
1604696100000|2020-11-06 20:55:00|12106.5|12105.5|12087.5|12086.5|12106.5|12105.5|12075.5|12074.5|9437
1604696400000|2020-11-06 21:00:00|12087.3|12086.3|12091.3|12089.3|12104.8|12102.8|12082.5|12080.5|4592
1604696700000|2020-11-06 21:05:00|12091.2|12089.2|12095.1|12093.1|12099.3|12097.3|12084.5|12082.5|1950
1604697000000|2020-11-06 21:10:00|12095.2|12093.2|12096.4|12091.4|12097.8|12095.8|12087|12085|1787
1604697300000|2020-11-06 21:15:00|12096.5|12091.5|12104.3|12099.3|12104.4|12099.4|12094.8|12089.8|0
1604697600000|2020-11-06 21:20:00|12106.9|12101.9|12102.4|12097.4|12106.9|12101.9|12102.2|12097.2|0
1604697900000|2020-11-06 21:25:00|12102.3|12097.3|12103|12098|12103.1|12098.1|12102.1|12097.1|0
1604698200000|2020-11-06 21:30:00|12092.1|12090.1|12098.3|12096.3|12102.3|12100.3|12090.6|12088.6|434
1604698500000|2020-11-06 21:35:00|12098.6|12096.6|12100.8|12098.8|12102.6|12100.6|12098.1|12096.1|177
1604698800000|2020-11-06 21:40:00|12101.1|12099.1|12101.3|12099.3|12103.8|12101.8|12099.3|12097.3|240
1604699100000|2020-11-06 21:45:00|12101.1|12099.1|12095.3|12093.3|12101.8|12099.8|12091.3|12089.3|409
1604699400000|2020-11-06 21:50:00|12094.3|12092.3|12098.3|12096.3|12102.3|12100.3|12093.6|12091.6|206
1604699700000|2020-11-06 21:55:00|12097.8|12095.8|12105.1|12100.1|12106.1|12104.1|12093.8|12091.8|358
1604876400000|2020-11-08 23:00:00|12164.1|12162.1|12155.5|12153.5|12167.5|12165.5|12130.3|12128.3|1867
1604876700000|2020-11-08 23:05:00|12155.7|12153.7|12159.1|12157.1|12159.5|12157.5|12149.5|12147.5|444
1604877000000|2020-11-08 23:10:00|12159.2|12157.2|12234.6|12232.6|12238.1|12236.1|12158.8|12156.8|2509
1604877300000|2020-11-08 23:15:00|12235.1|12233.1|12240.6|12238.6|12258.7|12256.7|12215.6|12213.6|2298
1604877600000|2020-11-08 23:20:00|12242.2|12240.2|12236.8|12234.8|12252.1|12250.1|12228.3|12226.3|967
1604877900000|2020-11-08 23:25:00|12237|12235|12233.6|12231.6|12238.5|12236.5|12229.2|12227.2|441
1604878200000|2020-11-08 23:30:00|12233.1|12231.1|12236.6|12234.6|12243.2|12241.2|12231.2|12229.2|554
1604878500000|2020-11-08 23:35:00|12236.7|12234.7|12242.6|12240.6|12253|12251|12233.3|12231.3|744
1604878800000|2020-11-08 23:40:00|12242.1|12240.1|12253.1|12251.1|12264.7|12262.7|12240.7|12238.7|1327
1604879100000|2020-11-08 23:45:00|12252.6|12250.6|12235|12233|12254.5|12252.5|12233.5|12231.5|879
1604879400000|2020-11-08 23:50:00|12235.1|12233.1|12241.3|12239.3|12243.2|12241.2|12232.7|12230.7|532
1604879700000|2020-11-08 23:55:00|12241.5|12239.5|12241.6|12239.6|12242.3|12240.3|12233|12231|312
1604880000000|2020-11-09 00:00:00|12241.2|12239.2|12235.1|12233.1|12243.7|12241.7|12234.8|12232.8|581
1604880300000|2020-11-09 00:05:00|12235.2|12233.2|12233.7|12231.7|12238.5|12236.5|12229.3|12227.3|698
1604880600000|2020-11-09 00:10:00|12233.6|12231.6|12238.2|12236.2|12240|12238|12228.7|12226.7|418
1604880900000|2020-11-09 00:15:00|12238.5|12236.5|12237.8|12235.8|12244.5|12242.5|12235.2|12233.2|493
1604881200000|2020-11-09 00:20:00|12238.1|12236.1|12241.3|12239.3|12243.6|12241.6|12236.6|12234.6|262
1604881500000|2020-11-09 00:25:00|12241|12239|12241.2|12239.2|12242.3|12240.3|12236.5|12234.5|207
1604881800000|2020-11-09 00:30:00|12241.3|12239.3|12241.1|12239.1|12247.2|12245.2|12238.1|12236.1|555
1604882100000|2020-11-09 00:35:00|12241.2|12239.2|12259|12257|12259|12257|12239.5|12237.5|782
1604882400000|2020-11-09 00:40:00|12260.1|12258.1|12270.5|12268.5|12275.8|12273.8|12259.7|12257.7|1274
1604882700000|2020-11-09 00:45:00|12270.3|12268.3|12277.8|12275.8|12282.1|12280.1|12267.6|12265.6|928
1604883000000|2020-11-09 00:50:00|12278.3|12276.3|12278|12276|12281.3|12279.3|12275.5|12273.5|510
1604883300000|2020-11-09 00:55:00|12277.8|12275.8|12298.5|12296.5|12319.8|12317.8|12274.8|12272.8|2150
1604883600000|2020-11-09 01:00:00|12297|12295|12320.2|12318.2|12325|12323|12297|12295|1866
1604883900000|2020-11-09 01:05:00|12320|12318|12351.7|12349.7|12363.8|12361.8|12314|12312|2502
1604884200000|2020-11-09 01:10:00|12351|12349|12335.7|12333.7|12353.1|12351.1|12334.3|12332.3|1212
1604884500000|2020-11-09 01:15:00|12335.6|12333.6|12336.5|12334.5|12345.7|12343.7|12333.3|12331.3|856
1604884800000|2020-11-09 01:20:00|12337.5|12335.5|12349.7|12347.7|12349.7|12347.7|12334.3|12332.3|612
1604885100000|2020-11-09 01:25:00|12350.2|12348.2|12340.7|12338.7|12351.3|12349.3|12337.8|12335.8|616
1604885400000|2020-11-09 01:30:00|12341|12339|12335.5|12333.5|12348.2|12346.2|12330.8|12328.8|892
1604885700000|2020-11-09 01:35:00|12336|12334|12318|12316|12338.7|12336.7|12312.2|12310.2|989
1604886000000|2020-11-09 01:40:00|12317.7|12315.7|12318.3|12316.3|12322.5|12320.5|12314.3|12312.3|408
1604886300000|2020-11-09 01:45:00|12318.5|12316.5|12317.6|12315.6|12322.8|12320.8|12314.7|12312.7|500
1604886600000|2020-11-09 01:50:00|12317.2|12315.2|12320.6|12318.6|12322.2|12320.2|12309.7|12307.7|507
1604886900000|2020-11-09 01:55:00|12320.5|12318.5|12330.6|12328.6|12330.6|12328.6|12317.5|12315.5|367
1604887200000|2020-11-09 02:00:00|12330.3|12328.3|12339|12337|12342.6|12340.6|12328.6|12326.6|736
1604887500000|2020-11-09 02:05:00|12338.8|12336.8|12341.8|12339.8|12345.3|12343.3|12338.3|12336.3|471
1604887800000|2020-11-09 02:10:00|12342|12340|12339|12337|12343.6|12341.6|12338.2|12336.2|530
1604888100000|2020-11-09 02:15:00|12339.1|12337.1|12322.5|12320.5|12339.1|12337.1|12322.5|12320.5|694
1604888400000|2020-11-09 02:20:00|12322.6|12320.6|12328.8|12326.8|12332.8|12330.8|12320.6|12318.6|611
1604888700000|2020-11-09 02:25:00|12328.6|12326.6|12331|12329|12334.1|12332.1|12326.8|12324.8|244
1604889000000|2020-11-09 02:30:00|12330.5|12328.5|12334.5|12332.5|12352.7|12350.7|12322.8|12320.8|1117
1604889300000|2020-11-09 02:35:00|12335|12333|12333.6|12331.6|12339.8|12337.8|12329.5|12327.5|375
1604889600000|2020-11-09 02:40:00|12333.8|12331.8|12331.7|12329.7|12336.5|12334.5|12326.8|12324.8|312
1604889900000|2020-11-09 02:45:00|12331.6|12329.6|12332.7|12330.7|12335.2|12333.2|12322.6|12320.6|342
1604890200000|2020-11-09 02:50:00|12333.3|12331.3|12329.7|12327.7|12333.3|12331.3|12327|12325|184
1604890500000|2020-11-09 02:55:00|12329.8|12327.8|12337|12335|12340.5|12338.5|12329.5|12327.5|428
1604890800000|2020-11-09 03:00:00|12336.8|12334.8|12329.7|12327.7|12338.7|12336.7|12329.7|12327.7|216
1604891100000|2020-11-09 03:05:00|12329.3|12327.3|12337.8|12335.8|12341.3|12339.3|12329.2|12327.2|269
1604891400000|2020-11-09 03:10:00|12337.7|12335.7|12335.5|12333.5|12337.7|12335.7|12329.8|12327.8|189
1604891700000|2020-11-09 03:15:00|12335.3|12333.3|12335.3|12333.3|12337.7|12335.7|12331.7|12329.7|189
1604892000000|2020-11-09 03:20:00|12335.2|12333.2|12333.2|12331.2|12339.6|12337.6|12329.6|12327.6|273
1604892300000|2020-11-09 03:25:00|12333.7|12331.7|12334.1|12332.1|12336.5|12334.5|12332|12330|133
1604892600000|2020-11-09 03:30:00|12334.3|12332.3|12332|12330|12335.1|12333.1|12327.8|12325.8|265
1604892900000|2020-11-09 03:35:00|12332.1|12330.1|12334.3|12332.3|12335.3|12333.3|12331|12329|174
1604893200000|2020-11-09 03:40:00|12334.5|12332.5|12338.1|12336.1|12338.1|12336.1|12334.5|12332.5|238
1604893500000|2020-11-09 03:45:00|12337.7|12335.7|12335.2|12333.2|12340.7|12338.7|12334|12332|246
1604893800000|2020-11-09 03:50:00|12335.3|12333.3|12364.6|12362.6|12380.6|12378.6|12335.2|12333.2|1493
1604894100000|2020-11-09 03:55:00|12364.8|12362.8|12369|12367|12376.1|12374.1|12355.6|12353.6|1033
1604894400000|2020-11-09 04:00:00|12368.8|12366.8|12373|12371|12379.3|12377.3|12367.5|12365.5|1086
1604894700000|2020-11-09 04:05:00|12372.8|12370.8|12390.7|12388.7|12390.7|12388.7|12372.5|12370.5|1792
1604895000000|2020-11-09 04:10:00|12390.8|12388.8|12391.2|12389.2|12398.2|12396.2|12387.6|12385.6|1022
1604895300000|2020-11-09 04:15:00|12392.1|12390.1|12388.6|12386.6|12393.5|12391.5|12383.1|12381.1|588
1604895600000|2020-11-09 04:20:00|12387.6|12385.6|12393.3|12391.3|12398.7|12396.7|12385.6|12383.6|429
1604895900000|2020-11-09 04:25:00|12393.5|12391.5|12391.1|12389.1|12394.8|12392.8|12386|12384|369
1604896200000|2020-11-09 04:30:00|12391.2|12389.2|12403.5|12401.5|12405.2|12403.2|12388.2|12386.2|682
1604896500000|2020-11-09 04:35:00|12403.3|12401.3|12409|12407|12416.1|12414.1|12400.1|12398.1|1078
1604896800000|2020-11-09 04:40:00|12408.8|12406.8|12407.5|12405.5|12415|12413|12405.5|12403.5|538
1604897100000|2020-11-09 04:45:00|12407.2|12405.2|12407.7|12405.7|12413.3|12411.3|12402.1|12400.1|429
1604897400000|2020-11-09 04:50:00|12406.8|12404.8|12399.5|12397.5|12406.8|12404.8|12395.5|12393.5|571
1604897700000|2020-11-09 04:55:00|12400|12398|12402.2|12400.2|12406.2|12404.2|12399.3|12397.3|337
1604898000000|2020-11-09 05:00:00|12402.3|12400.3|12403.5|12401.5|12407.8|12405.8|12402|12400|269
1604898300000|2020-11-09 05:05:00|12403.7|12401.7|12400.8|12398.8|12407|12405|12391.1|12389.1|583
1604898600000|2020-11-09 05:10:00|12401|12399|12396.6|12394.6|12401.5|12399.5|12392.8|12390.8|383
1604898900000|2020-11-09 05:15:00|12396.7|12394.7|12401.8|12399.8|12403.3|12401.3|12393.1|12391.1|270
1604899200000|2020-11-09 05:20:00|12402.3|12400.3|12410.2|12408.2|12411|12409|12400.6|12398.6|365
1604899500000|2020-11-09 05:25:00|12409.5|12407.5|12403.5|12401.5|12410|12408|12403|12401|228
1604899800000|2020-11-09 05:30:00|12403.6|12401.6|12399.8|12397.8|12405.8|12403.8|12394.8|12392.8|336
1604900100000|2020-11-09 05:35:00|12399.6|12397.6|12406.7|12404.7|12409.7|12407.7|12398|12396|343
1604900400000|2020-11-09 05:40:00|12406.8|12404.8|12408.2|12406.2|12411.8|12409.8|12405.6|12403.6|320
1604900700000|2020-11-09 05:45:00|12407.8|12405.8|12387.2|12385.2|12408.5|12406.5|12386.6|12384.6|979
1604901000000|2020-11-09 05:50:00|12387.1|12385.1|12383.6|12381.6|12387.1|12385.1|12377.1|12375.1|817
1604901300000|2020-11-09 05:55:00|12383.2|12381.2|12390.5|12388.5|12392.7|12390.7|12380.7|12378.7|595
1604901600000|2020-11-09 06:00:00|12389.3|12387.3|12385.2|12383.2|12391|12389|12374.2|12372.2|738
1604901900000|2020-11-09 06:05:00|12385.1|12383.1|12381.2|12379.2|12387|12385|12376|12374|372
1604902200000|2020-11-09 06:10:00|12381.6|12379.6|12359.1|12357.1|12382.5|12380.5|12355.5|12353.5|1383
1604902500000|2020-11-09 06:15:00|12358.6|12356.6|12351.6|12349.6|12363|12361|12346.8|12344.8|968
1604902800000|2020-11-09 06:20:00|12351.7|12349.7|12347.3|12345.3|12359.2|12357.2|12339.7|12337.7|981
1604903100000|2020-11-09 06:25:00|12347.2|12345.2|12353.7|12351.7|12355.6|12353.6|12346.5|12344.5|560
1604903400000|2020-11-09 06:30:00|12351|12349|12333.1|12331.1|12351|12349|12332.6|12330.6|1305
1604903700000|2020-11-09 06:35:00|12333.2|12331.2|12330.7|12328.7|12337.7|12335.7|12320.7|12318.7|929
1604904000000|2020-11-09 06:40:00|12330.6|12328.6|12347.8|12345.8|12355.6|12353.6|12317.8|12315.8|1261
1604904300000|2020-11-09 06:45:00|12346.8|12344.8|12360.6|12358.6|12360.6|12358.6|12346.8|12344.8|452
1604904600000|2020-11-09 06:50:00|12360.3|12358.3|12339.1|12337.1|12360.3|12358.3|12333.2|12331.2|792
1604904900000|2020-11-09 06:55:00|12339|12337|12346.6|12344.6|12351.1|12349.1|12334.7|12332.7|391
1604905200000|2020-11-09 07:00:00|12348.1|12346.1|12345.3|12343.3|12360.8|12358.8|12336|12334|992
1604905500000|2020-11-09 07:05:00|12345.2|12343.2|12346.5|12344.5|12355.2|12353.2|12344|12342|372
1604905800000|2020-11-09 07:10:00|12346.8|12344.8|12345.1|12343.1|12351.7|12349.7|12341|12339|349
1604906100000|2020-11-09 07:15:00|12346.1|12344.1|12343.8|12341.8|12352|12350|12341.5|12339.5|468
1604906400000|2020-11-09 07:20:00|12343.7|12341.7|12328.8|12326.8|12348|12346|12324.5|12322.5|938
1604906700000|2020-11-09 07:25:00|12328.7|12326.7|12329|12327|12338.8|12336.8|12325.6|12323.6|454
1604907000000|2020-11-09 07:30:00|12329.1|12327.1|12332.5|12330.5|12339.6|12337.6|12323.7|12321.7|453
1604907300000|2020-11-09 07:35:00|12332.7|12330.7|12330.8|12328.8|12336.2|12334.2|12320.7|12318.7|549
1604907600000|2020-11-09 07:40:00|12330.7|12328.7|12316.6|12314.6|12330.7|12328.7|12297.8|12295.8|1400
1604907900000|2020-11-09 07:45:00|12316.8|12314.8|12312.8|12310.8|12319.6|12317.6|12309.8|12307.8|577
1604908200000|2020-11-09 07:50:00|12312.6|12310.6|12311.7|12309.7|12319.2|12317.2|12303.7|12301.7|534
1604908500000|2020-11-09 07:55:00|12312.1|12310.1|12330.5|12328.5|12333.2|12331.2|12311.8|12309.8|685
1604908800000|2020-11-09 08:00:00|12330.3|12328.3|12305.8|12303.8|12337.5|12335.5|12304.7|12302.7|1102
1604909100000|2020-11-09 08:05:00|12306.1|12304.1|12326.6|12324.6|12332.3|12330.3|12306.1|12304.1|1456
1604909400000|2020-11-09 08:10:00|12326.7|12324.7|12316.3|12314.3|12328.2|12326.2|12305.2|12303.2|906
1604909700000|2020-11-09 08:15:00|12318.3|12316.3|12331.2|12329.2|12334.8|12332.8|12316.1|12314.1|683
1604910000000|2020-11-09 08:20:00|12331.3|12329.3|12333.8|12331.8|12343|12341|12328.7|12326.7|776
1604910300000|2020-11-09 08:25:00|12334.1|12332.1|12322|12320|12334.3|12332.3|12314|12312|709
1604910600000|2020-11-09 08:30:00|12322.5|12320.5|12329.5|12327.5|12333|12331|12319.6|12317.6|728
1604910900000|2020-11-09 08:35:00|12329.8|12327.8|12330.3|12328.3|12334.2|12332.2|12316.6|12314.6|732
1604911200000|2020-11-09 08:40:00|12330.6|12328.6|12335.2|12333.2|12338.1|12336.1|12322.5|12320.5|498
1604911500000|2020-11-09 08:45:00|12335.5|12333.5|12341.5|12339.5|12346.6|12344.6|12334.5|12332.5|780
1604911800000|2020-11-09 08:50:00|12341.3|12339.3|12346.7|12344.7|12354.5|12352.5|12340.6|12338.6|630
1604912100000|2020-11-09 08:55:00|12346.2|12344.2|12338.2|12336.2|12347.5|12345.5|12334.8|12332.8|579
1604912400000|2020-11-09 09:00:00|12338.3|12336.3|12322.1|12320.1|12339|12337|12319|12317|983
1604912700000|2020-11-09 09:05:00|12322.5|12320.5|12327.2|12325.2|12329.6|12327.6|12316.3|12314.3|775
1604913000000|2020-11-09 09:10:00|12326.7|12324.7|12333.1|12331.1|12340.3|12338.3|12325.5|12323.5|632
1604913300000|2020-11-09 09:15:00|12333.2|12331.2|12332.1|12330.1|12339.3|12337.3|12329.7|12327.7|516
1604913600000|2020-11-09 09:20:00|12331.8|12329.8|12319.3|12317.3|12333.5|12331.5|12318.6|12316.6|549
1604913900000|2020-11-09 09:25:00|12319.2|12317.2|12274.5|12272.5|12325|12323|12268.1|12266.1|2480
1604914200000|2020-11-09 09:30:00|12275.2|12273.2|12292.1|12290.1|12302.8|12300.8|12275.2|12273.2|1676
1604914500000|2020-11-09 09:35:00|12290.6|12288.6|12294.7|12292.7|12299.5|12297.5|12283.3|12281.3|726
1604914800000|2020-11-09 09:40:00|12295|12293|12300.6|12298.6|12301.2|12299.2|12289.2|12287.2|549
1604915100000|2020-11-09 09:45:00|12300.3|12298.3|12297|12295|12300.5|12298.5|12290.1|12288.1|344
1604915400000|2020-11-09 09:50:00|12297.7|12295.7|12290|12288|12301|12299|12287.2|12285.2|370
1604915700000|2020-11-09 09:55:00|12290.1|12288.1|12290.1|12288.1|12294.5|12292.5|12281|12279|615
1604916000000|2020-11-09 10:00:00|12290|12288|12293.6|12291.6|12294|12292|12284|12282|403
1604916300000|2020-11-09 10:05:00|12293.1|12291.1|12300|12298|12302.6|12300.6|12291.2|12289.2|452
1604916600000|2020-11-09 10:10:00|12300.1|12298.1|12298.1|12296.1|12301|12299|12292.3|12290.3|326
1604916900000|2020-11-09 10:15:00|12298.5|12296.5|12306.1|12304.1|12307.3|12305.3|12296.5|12294.5|573
1604917200000|2020-11-09 10:20:00|12306.2|12304.2|12302.8|12300.8|12307.7|12305.7|12297.6|12295.6|308
1604917500000|2020-11-09 10:25:00|12303|12301|12298.1|12296.1|12303|12301|12286.7|12284.7|566
1604917800000|2020-11-09 10:30:00|12298.5|12296.5|12301.6|12299.6|12307.1|12305.1|12294|12292|425
1604918100000|2020-11-09 10:35:00|12301.3|12299.3|12297.8|12295.8|12304.6|12302.6|12295.5|12293.5|230
1604918400000|2020-11-09 10:40:00|12297.7|12295.7|12321.2|12319.2|12323.7|12321.7|12292.1|12290.1|791
1604918700000|2020-11-09 10:45:00|12320.8|12318.8|12312.3|12310.3|12321.5|12319.5|12310.1|12308.1|672
1604919000000|2020-11-09 10:50:00|12312.6|12310.6|12321.1|12319.1|12322.7|12320.7|12307.6|12305.6|727
1604919300000|2020-11-09 10:55:00|12321|12319|12318.2|12316.2|12321|12319|12313.7|12311.7|264
1604919600000|2020-11-09 11:00:00|12318.3|12316.3|12311.7|12309.7|12319.2|12317.2|12305.8|12303.8|496
1604919900000|2020-11-09 11:05:00|12311.8|12309.8|12309.2|12307.2|12314.3|12312.3|12305|12303|345
1604920200000|2020-11-09 11:10:00|12309.7|12307.7|12310.5|12308.5|12313.2|12311.2|12304.1|12302.1|317
1604920500000|2020-11-09 11:15:00|12310.6|12308.6|12300.8|12298.8|12311|12309|12292|12290|644
1604920800000|2020-11-09 11:20:00|12301|12299|12296.3|12294.3|12302|12300|12288.6|12286.6|607
1604921100000|2020-11-09 11:25:00|12296.5|12294.5|12296.8|12294.8|12300.1|12298.1|12292.5|12290.5|321
1604921400000|2020-11-09 11:30:00|12297.2|12295.2|12295.1|12293.1|12304.6|12302.6|12291.1|12289.1|536
1604921700000|2020-11-09 11:35:00|12295|12293|12295.3|12293.3|12299.3|12297.3|12289.5|12287.5|306
1604922000000|2020-11-09 11:40:00|12295.5|12293.5|12299.1|12297.1|12301.8|12299.8|12293.2|12291.2|292
1604922300000|2020-11-09 11:45:00|12300|12298|12362.5|12360.5|12384.6|12382.6|12300|12298|7150
1604922600000|2020-11-09 11:50:00|12362.6|12360.6|12355|12353|12391.1|12389.1|12340.1|12338.1|5693
1604922900000|2020-11-09 11:55:00|12354.6|12352.6|12305.1|12303.1|12357.6|12355.6|12261.7|12259.7|6073
1604923200000|2020-11-09 12:00:00|12303.5|12301.5|12260.3|12258.3|12303.8|12301.8|12209.5|12207.5|7107
1604923500000|2020-11-09 12:05:00|12260.1|12258.1|12196.3|12194.3|12269.7|12267.7|12190.7|12188.7|5399
1604923800000|2020-11-09 12:10:00|12198.8|12196.8|12191.1|12189.1|12203.5|12201.5|12130.6|12128.6|6811
1604924100000|2020-11-09 12:15:00|12191.7|12189.7|12163.6|12161.6|12199.3|12197.3|12153.7|12151.7|4124
1604924400000|2020-11-09 12:20:00|12163.7|12161.7|12180|12178|12183.7|12181.7|12140.8|12138.8|3621
1604924700000|2020-11-09 12:25:00|12180.5|12178.5|12156.6|12154.6|12226.2|12224.2|12152|12150|4610
1604925000000|2020-11-09 12:30:00|12158.6|12156.6|12095.1|12093.1|12165.5|12163.5|12093.3|12091.3|4788
1604925300000|2020-11-09 12:35:00|12098.5|12096.5|12033.8|12031.8|12106.2|12104.2|11948.6|11946.6|6632
1604925600000|2020-11-09 12:40:00|12033.3|12031.3|11998.5|11996.5|12045.5|12043.5|11984.3|11982.3|5618
1604925900000|2020-11-09 12:45:00|11998.1|11996.1|12019.3|12017.3|12047.7|12045.7|11991.2|11989.2|4207
1604926200000|2020-11-09 12:50:00|12020|12018|12076.8|12074.8|12079.6|12077.6|12018.8|12016.8|4120
1604926500000|2020-11-09 12:55:00|12077.1|12075.1|12124.3|12122.3|12125.2|12123.2|12063.7|12061.7|5184
1604926800000|2020-11-09 13:00:00|12124.8|12122.8|12109.6|12107.6|12131.7|12129.7|12079.6|12077.6|5949
1604927100000|2020-11-09 13:05:00|12109.5|12107.5|12150.6|12148.6|12150.6|12148.6|12107.8|12105.8|4090
1604927400000|2020-11-09 13:10:00|12150.5|12148.5|12134.2|12132.2|12151.3|12149.3|12115.3|12113.3|2606
1604927700000|2020-11-09 13:15:00|12135.3|12133.3|12165.8|12163.8|12169.2|12167.2|12130.5|12128.5|2748
1604928000000|2020-11-09 13:20:00|12166.3|12164.3|12141.3|12139.3|12170.8|12168.8|12138.8|12136.8|2486
1604928300000|2020-11-09 13:25:00|12139.5|12137.5|12149.2|12147.2|12155.1|12153.1|12119|12117|2527
1604928600000|2020-11-09 13:30:00|12150.2|12148.2|12213|12211|12213|12211|12148.6|12146.6|4156
1604928900000|2020-11-09 13:35:00|12214|12212|12247.2|12245.2|12249.3|12247.3|12200.5|12198.5|5195
1604929200000|2020-11-09 13:40:00|12246.6|12244.6|12264.8|12262.8|12294.8|12292.8|12231.2|12229.2|6136
1604929500000|2020-11-09 13:45:00|12265|12263|12241.8|12239.8|12276|12274|12208.8|12206.8|4491
1604929800000|2020-11-09 13:50:00|12242.2|12240.2|12220.2|12218.2|12242.2|12240.2|12219.7|12217.7|2503
1604930100000|2020-11-09 13:55:00|12220.3|12218.3|12171.2|12169.2|12251.3|12249.3|12147.3|12145.3|4489
1604930400000|2020-11-09 14:00:00|12172.3|12170.3|12180.6|12178.6|12190.3|12188.3|12149.7|12147.7|4553
1604930700000|2020-11-09 14:05:00|12180.2|12178.2|12163.1|12161.1|12192.2|12190.2|12156.7|12154.7|3016
1604931000000|2020-11-09 14:10:00|12164|12162|12168|12166|12176.1|12174.1|12152.5|12150.5|3657
1604931300000|2020-11-09 14:15:00|12168.5|12166.5|12180.2|12178.2|12189.1|12187.1|12162.5|12160.5|1904
1604931600000|2020-11-09 14:20:00|12180.3|12178.3|12218.7|12216.7|12224.2|12222.2|12169.7|12167.7|2842
1604931900000|2020-11-09 14:25:00|12217.5|12215.5|12199.2|12197.2|12225.3|12223.3|12170.1|12168.1|4090
1604932200000|2020-11-09 14:30:00|12198.7|12197.7|12100.7|12099.7|12219.6|12218.6|12095.8|12094.8|17139
1604932500000|2020-11-09 14:35:00|12099|12098|12114.5|12113.5|12149.6|12148.6|12079.7|12078.7|12307
1604932800000|2020-11-09 14:40:00|12121.2|12120.2|12116|12115|12126.3|12125.3|12051|12050|11886
1604933100000|2020-11-09 14:45:00|12120|12119|12181|12180|12201.2|12200.2|12112.2|12111.2|10843
1604933400000|2020-11-09 14:50:00|12182.3|12181.3|12130|12129|12188.1|12187.1|12120.3|12119.3|8959
1604933700000|2020-11-09 14:55:00|12129.6|12128.6|12120.5|12119.5|12133.9|12132.9|12095.3|12094.3|9454
1604934000000|2020-11-09 15:00:00|12120.9|12119.9|12223.3|12222.3|12223.3|12222.3|12117.1|12116.1|11879
1604934300000|2020-11-09 15:05:00|12222.5|12221.5|12195.9|12194.9|12228.5|12227.5|12175.3|12174.3|9119
1604934600000|2020-11-09 15:10:00|12196.8|12195.8|12215.2|12214.2|12215.3|12214.3|12182.8|12181.8|6984
1604934900000|2020-11-09 15:15:00|12216.8|12215.8|12262.7|12261.7|12267.7|12266.7|12209.8|12208.8|8317
1604935200000|2020-11-09 15:20:00|12263.2|12262.2|12254.8|12253.8|12268.4|12267.4|12240.4|12239.4|5043
1604935500000|2020-11-09 15:25:00|12255.6|12254.6|12238.3|12237.3|12263.4|12262.4|12226.6|12225.6|5912
1604935800000|2020-11-09 15:30:00|12237.8|12236.8|12255.1|12254.1|12267.2|12266.2|12237.8|12236.8|6392
1604936100000|2020-11-09 15:35:00|12254.9|12253.9|12191.7|12190.7|12255.4|12254.4|12167.4|12166.4|9117
1604936400000|2020-11-09 15:40:00|12192.3|12191.3|12188.9|12187.9|12203.7|12202.7|12177.8|12176.8|5609
1604936700000|2020-11-09 15:45:00|12188.7|12187.7|12130.4|12129.4|12192.7|12191.7|12125.8|12124.8|7478
1604937000000|2020-11-09 15:50:00|12130.2|12129.2|12156.8|12155.8|12161.3|12160.3|12115.4|12114.4|6230
1604937300000|2020-11-09 15:55:00|12156.9|12155.9|12168.7|12167.7|12178.6|12177.6|12121.4|12120.4|6569
1604937600000|2020-11-09 16:00:00|12169.9|12168.9|12113.6|12112.6|12182.2|12181.2|12101.7|12100.7|7586
1604937900000|2020-11-09 16:05:00|12114.1|12113.1|12135.8|12134.8|12140.6|12139.6|12083.7|12082.7|8480
1604938200000|2020-11-09 16:10:00|12136.1|12135.1|12126.8|12125.8|12140.4|12139.4|12099.1|12098.1|4915
1604938500000|2020-11-09 16:15:00|12126.6|12125.6|12162.3|12161.3|12165.2|12164.2|12112.3|12111.3|6964
1604938800000|2020-11-09 16:20:00|12162.2|12161.2|12168.3|12167.3|12179.3|12178.3|12142.1|12141.1|5811
1604939100000|2020-11-09 16:25:00|12168.8|12167.8|12193.3|12192.3|12193.3|12192.3|12162.4|12161.4|5420
1604939400000|2020-11-09 16:30:00|12193.6|12192.6|12183.1|12182.1|12193.6|12192.6|12172.6|12171.6|3723
1604939700000|2020-11-09 16:35:00|12184.2|12183.2|12184.2|12183.2|12194.4|12193.4|12172.7|12171.7|3194
1604940000000|2020-11-09 16:40:00|12183.8|12182.8|12172.3|12171.3|12186.4|12185.4|12156.3|12155.3|5010
1604940300000|2020-11-09 16:45:00|12172.4|12171.4|12135.4|12134.4|12180.6|12179.6|12135.4|12134.4|4376
1604940600000|2020-11-09 16:50:00|12135.8|12134.8|12135.8|12134.8|12149.7|12148.7|12115.9|12114.9|5915
1604940900000|2020-11-09 16:55:00|12135.9|12134.9|12122.3|12121.3|12141.1|12140.1|12114.4|12113.4|4343
1604941200000|2020-11-09 17:00:00|12124.9|12123.9|12121.7|12120.7|12144.4|12143.4|12103.9|12102.9|6159
1604941500000|2020-11-09 17:05:00|12121.9|12120.9|12126.6|12125.6|12146.3|12145.3|12108.9|12107.9|4315
1604941800000|2020-11-09 17:10:00|12127.2|12126.2|12094.1|12093.1|12127.2|12126.2|12091.4|12090.4|5415
1604942100000|2020-11-09 17:15:00|12096.3|12095.3|12083.8|12082.8|12097.7|12096.7|12074.7|12073.7|5305
1604942400000|2020-11-09 17:20:00|12083.7|12082.7|12123.3|12122.3|12127.2|12126.2|12079.1|12078.1|4964
1604942700000|2020-11-09 17:25:00|12122.3|12121.3|12123.7|12122.7|12138.1|12137.1|12111.7|12110.7|4075
1604943000000|2020-11-09 17:30:00|12123.9|12122.9|12135.6|12134.6|12140.4|12139.4|12106.6|12105.6|4406
1604943300000|2020-11-09 17:35:00|12135.9|12134.9|12130.8|12129.8|12139.9|12138.9|12119.9|12118.9|2310
1604943600000|2020-11-09 17:40:00|12131.6|12130.6|12126.7|12125.7|12137.1|12136.1|12118.6|12117.6|3938
1604943900000|2020-11-09 17:45:00|12126.6|12125.6|12100.6|12099.6|12137.2|12136.2|12092.6|12091.6|8477
1604944200000|2020-11-09 17:50:00|12100.5|12099.5|12090.4|12089.4|12113.4|12112.4|12085.7|12084.7|3112
1604944500000|2020-11-09 17:55:00|12090.5|12089.5|12128.2|12127.2|12130.9|12129.9|12085.2|12084.2|3048
1604944800000|2020-11-09 18:00:00|12129.6|12128.6|12125.1|12124.1|12154|12153|12116.9|12115.9|3965
1604945100000|2020-11-09 18:05:00|12125|12124|12129.4|12128.4|12136.2|12135.2|12121.9|12120.9|1668
1604945400000|2020-11-09 18:10:00|12129.2|12128.2|12125.4|12124.4|12141.6|12140.6|12124.4|12123.4|1637
1604945700000|2020-11-09 18:15:00|12125.5|12124.5|12109.5|12108.5|12125.6|12124.6|12104.4|12103.4|2228
1604946000000|2020-11-09 18:20:00|12111.2|12110.2|12109|12108|12115.9|12114.9|12103.2|12102.2|1751
1604946300000|2020-11-09 18:25:00|12109.1|12108.1|12101.6|12100.6|12115.4|12114.4|12093.7|12092.7|1941
1604946600000|2020-11-09 18:30:00|12101.7|12100.7|12096.2|12095.2|12111.2|12110.2|12096.2|12095.2|1585
1604946900000|2020-11-09 18:35:00|12095.7|12094.7|12115|12114|12119|12118|12094.2|12093.2|1982
1604947200000|2020-11-09 18:40:00|12114|12113|12092.2|12091.2|12114|12113|12089|12088|2167
1604947500000|2020-11-09 18:45:00|12093.5|12092.5|12099.5|12098.5|12102.1|12101.1|12080.9|12079.9|5760
1604947800000|2020-11-09 18:50:00|12100.1|12099.1|12079|12078|12109.9|12108.9|12076.5|12075.5|4833
1604948100000|2020-11-09 18:55:00|12078.9|12077.9|12088|12087|12097.6|12096.6|12066.6|12065.6|3846
1604948400000|2020-11-09 19:00:00|12087.7|12086.7|12081.5|12080.5|12096.4|12095.4|12075.6|12074.6|1793
1604948700000|2020-11-09 19:05:00|12081|12080|12075.7|12074.7|12095.7|12094.7|12073.9|12072.9|3121
1604949000000|2020-11-09 19:10:00|12075.9|12074.9|12051.5|12050.5|12081.6|12080.6|12051.5|12050.5|4130
1604949300000|2020-11-09 19:15:00|12052.4|12051.4|12044.9|12043.9|12058.9|12057.9|12037.6|12036.6|3389
1604949600000|2020-11-09 19:20:00|12045.4|12044.4|12008.9|12007.9|12048.7|12047.7|12006.5|12005.5|5079
1604949900000|2020-11-09 19:25:00|12008.7|12007.7|12014.2|12013.2|12033.6|12032.6|11999.4|11998.4|4761
1604950200000|2020-11-09 19:30:00|12012.9|12011.9|11989.5|11988.5|12012.9|12011.9|11982.5|11981.5|5371
1604950500000|2020-11-09 19:35:00|11989.6|11988.6|12023.2|12022.2|12032.5|12031.5|11986.1|11985.1|6358
1604950800000|2020-11-09 19:40:00|12018.7|12017.7|12047.9|12046.9|12051.1|12050.1|12010.2|12009.2|5707
1604951100000|2020-11-09 19:45:00|12046.7|12045.7|12039.1|12038.1|12049.6|12048.6|12029.2|12028.2|2695
1604951400000|2020-11-09 19:50:00|12039.5|12038.5|12006|12005|12039.7|12038.7|11999.5|11998.5|4399
1604951700000|2020-11-09 19:55:00|12005.9|12004.9|12016.4|12015.4|12022.4|12021.4|12001.5|12000.5|4204
1604952000000|2020-11-09 20:00:00|12017.4|12016.4|12045.5|12044.5|12047|12046|12010|12009|9267
1604952300000|2020-11-09 20:05:00|12045.2|12044.2|12041.5|12040.5|12055|12054|12027|12026|4919
1604952600000|2020-11-09 20:10:00|12041.7|12040.7|12029.1|12028.1|12047.7|12046.7|12021.5|12020.5|3591
1604952900000|2020-11-09 20:15:00|12029.7|12028.7|12033.1|12032.1|12051.2|12050.2|12026|12025|4584
1604953200000|2020-11-09 20:20:00|12032.4|12031.4|12005.5|12004.5|12032.4|12031.4|11998.3|11997.3|4116
1604953500000|2020-11-09 20:25:00|12005.8|12004.8|11972.5|11971.5|12011.5|12010.5|11967|11966|3988
1604953800000|2020-11-09 20:30:00|11972.3|11971.3|11980|11979|12010.4|12009.4|11972.3|11971.3|4246
1604954100000|2020-11-09 20:35:00|11980.3|11979.3|11990.9|11989.9|11991|11990|11969.9|11968.9|3766
1604954400000|2020-11-09 20:40:00|11991.2|11990.2|11972.8|11971.8|11993.8|11992.8|11953|11952|3555
1604954700000|2020-11-09 20:45:00|11972.9|11971.9|11948.4|11947.4|11982.4|11981.4|11938.2|11937.2|4560
1604955000000|2020-11-09 20:50:00|11942.8|11941.8|11885.2|11884.2|11942.8|11941.8|11882.4|11881.4|9488
1604955300000|2020-11-09 20:55:00|11885.4|11884.4|11834|11833|11887.3|11886.3|11821.3|11820.3|17775
1604955600000|2020-11-09 21:00:00|11833.5|11832.5|11858.1|11856.1|11864.1|11862.1|11831.8|11829.8|8392
1604955900000|2020-11-09 21:05:00|11857.9|11855.9|11870.6|11868.6|11874.6|11872.6|11847|11845|3317
1604956200000|2020-11-09 21:10:00|11870.8|11868.8|11869.8|11864.8|11880.9|11878.9|11859.3|11857.3|3096
1604956500000|2020-11-09 21:15:00|11870.4|11865.4|11877.1|11872.1|11878.5|11873.5|11866.9|11861.9|0
1604956800000|2020-11-09 21:20:00|11877|11872|11879.6|11874.6|11879.6|11874.6|11875.7|11870.7|0
1604957100000|2020-11-09 21:25:00|11879.1|11874.1|11881.9|11876.9|11882.2|11877.2|11878.9|11873.9|0
1604957400000|2020-11-09 21:30:00|11871|11869|11874|11872|11877.8|11875.8|11864|11862|853
1604957700000|2020-11-09 21:35:00|11873.8|11871.8|11854.3|11852.3|11874.5|11872.5|11854.3|11852.3|611
1604958000000|2020-11-09 21:40:00|11855|11853|11847|11845|11857.3|11855.3|11837|11835|1444
1604958300000|2020-11-09 21:45:00|11844.3|11842.3|11843.8|11841.8|11846.8|11844.8|11829.8|11827.8|766
1604958600000|2020-11-09 21:50:00|11845|11843|11843.8|11841.8|11852.3|11850.3|11843.8|11841.8|396
1604958900000|2020-11-09 21:55:00|11844.8|11842.8|11856.4|11851.4|11856.5|11852.5|11835|11833|623
1604959200000|2020-11-09 22:00:00|11855.7|11850.7|11854.2|11849.2|11856.5|11851.5|11853.7|11848.7|0
1604959500000|2020-11-09 22:05:00|11854|11849|11855.6|11850.6|11856.8|11851.8|11853.5|11848.5|0
1604959800000|2020-11-09 22:10:00|11856.2|11851.2|11863.5|11858.5|11864.4|11859.4|11856.1|11851.1|0
1604960100000|2020-11-09 22:15:00|11863.7|11858.7|11867.7|11862.7|11867.7|11862.7|11863.4|11858.4|0
1604960400000|2020-11-09 22:20:00|11867.8|11862.8|11871.9|11866.9|11872|11867|11867.8|11862.8|0
1604960700000|2020-11-09 22:25:00|11872|11867|11882.7|11877.7|11883.1|11878.1|11870.9|11865.9|0
1604961000000|2020-11-09 22:30:00|11879.5|11874.5|11877.9|11872.9|11881.5|11876.5|11876.4|11871.4|0
1604961300000|2020-11-09 22:35:00|11876.8|11871.8|11878.2|11873.2|11878.2|11873.2|11873|11868|0
1604961600000|2020-11-09 22:40:00|11878.3|11873.3|11875.4|11870.4|11879.7|11874.7|11872.2|11867.2|0
1604961900000|2020-11-09 22:45:00|11873.4|11868.4|11869.6|11864.6|11874.7|11869.7|11868|11863|0
1604962200000|2020-11-09 22:50:00|11869.4|11864.4|11869.2|11864.2|11871.6|11866.6|11868.7|11863.7|0
1604962500000|2020-11-09 22:55:00|11869.3|11864.3|11870.6|11865.6|11872.6|11867.6|11866.9|11861.9|0
1604962800000|2020-11-09 23:00:00|11873|11871|11887.6|11885.6|11888.8|11886.8|11868.4|11866.4|1208
1604963100000|2020-11-09 23:05:00|11887.8|11885.8|11880.9|11878.9|11895.5|11893.5|11877.1|11875.1|638
1604963400000|2020-11-09 23:10:00|11881|11879|11893.9|11891.9|11894.8|11892.8|11878|11876|603
1604963700000|2020-11-09 23:15:00|11893.6|11891.6|11898.4|11896.4|11901.8|11899.8|11892.5|11890.5|768
1604964000000|2020-11-09 23:20:00|11900.1|11898.1|11904.6|11902.6|11909.5|11907.5|11899.8|11897.8|769
1604964300000|2020-11-09 23:25:00|11904.9|11902.9|11899.8|11897.8|11905.6|11903.6|11895|11893|331
1604964600000|2020-11-09 23:30:00|11899.9|11897.9|11900.4|11898.4|11907.1|11905.1|11895.8|11893.8|367
1604964900000|2020-11-09 23:35:00|11900.5|11898.5|11896.9|11894.9|11902.9|11900.9|11895.8|11893.8|199
1604965200000|2020-11-09 23:40:00|11897|11895|11892.1|11890.1|11897|11895|11886|11884|505
1604965500000|2020-11-09 23:45:00|11892.3|11890.3|11887.1|11885.1|11894.4|11892.4|11884.9|11882.9|395
1604965800000|2020-11-09 23:50:00|11887.9|11885.9|11866.4|11864.4|11889.9|11887.9|11864.5|11862.5|932
1604966100000|2020-11-09 23:55:00|11866.9|11864.9|11863.5|11861.5|11873.4|11871.4|11859|11857|766
1604966400000|2020-11-10 00:00:00|11865.3|11863.3|11867.3|11865.3|11869.6|11867.6|11848.9|11846.9|1575
1604966700000|2020-11-10 00:05:00|11867|11865|11867.5|11865.5|11872.3|11870.3|11856.5|11854.5|642
1604967000000|2020-11-10 00:10:00|11866.4|11864.4|11862.3|11860.3|11867.5|11865.5|11856.6|11854.6|587
1604967300000|2020-11-10 00:15:00|11862.4|11860.4|11818.6|11816.6|11862.4|11860.4|11811.5|11809.5|1775
1604967600000|2020-11-10 00:20:00|11819.4|11817.4|11801.3|11799.3|11833.6|11831.6|11799|11797|1930
1604967900000|2020-11-10 00:25:00|11801|11799|11813|11811|11816.5|11814.5|11800|11798|1172
1604968200000|2020-11-10 00:30:00|11812.1|11810.1|11820.9|11818.9|11826|11824|11809.6|11807.6|730
1604968500000|2020-11-10 00:35:00|11821.1|11819.1|11822|11820|11823.9|11821.9|11811.6|11809.6|616
1604968800000|2020-11-10 00:40:00|11822.6|11820.6|11816.9|11814.9|11824.9|11822.9|11815.4|11813.4|384
1604969100000|2020-11-10 00:45:00|11816.8|11814.8|11827.6|11825.6|11829.1|11827.1|11816.8|11814.8|611
1604969400000|2020-11-10 00:50:00|11828.1|11826.1|11836.9|11834.9|11840|11838|11824.8|11822.8|640
1604969700000|2020-11-10 00:55:00|11837.4|11835.4|11840|11838|11841.3|11839.3|11834.3|11832.3|433
1604970000000|2020-11-10 01:00:00|11840.3|11838.3|11841|11839|11851.9|11849.9|11838.9|11836.9|775
1604970300000|2020-11-10 01:05:00|11840.9|11838.9|11843.5|11841.5|11844.4|11842.4|11832.9|11830.9|357
1604970600000|2020-11-10 01:10:00|11844.3|11842.3|11845.4|11843.4|11850.5|11848.5|11843.1|11841.1|467
1604970900000|2020-11-10 01:15:00|11845.8|11843.8|11839.3|11837.3|11846.1|11844.1|11830.6|11828.6|560
1604971200000|2020-11-10 01:20:00|11839.4|11837.4|11842|11840|11847.3|11845.3|11833.9|11831.9|445
1604971500000|2020-11-10 01:25:00|11842.5|11840.5|11854.8|11852.8|11859.3|11857.3|11840.9|11838.9|558
1604971800000|2020-11-10 01:30:00|11854.9|11852.9|11864.4|11862.4|11869.5|11867.5|11854.9|11852.9|1068
1604972100000|2020-11-10 01:35:00|11864|11862|11872.1|11870.1|11878|11876|11855.6|11853.6|701
1604972400000|2020-11-10 01:40:00|11872.4|11870.4|11880|11878|11882.6|11880.6|11866.4|11864.4|720
1604972700000|2020-11-10 01:45:00|11879.4|11877.4|11895.6|11893.6|11900.9|11898.9|11875.5|11873.5|1295
1604973000000|2020-11-10 01:50:00|11895.8|11893.8|11884.3|11882.3|11900.3|11898.3|11883.3|11881.3|538
1604973300000|2020-11-10 01:55:00|11885|11883|11879|11877|11886.3|11884.3|11877.3|11875.3|394
1604973600000|2020-11-10 02:00:00|11879.3|11877.3|11895.5|11893.5|11897.6|11895.6|11878.9|11876.9|505
1604973900000|2020-11-10 02:05:00|11894|11892|11899.6|11897.6|11901.3|11899.3|11887.9|11885.9|514
1604974200000|2020-11-10 02:10:00|11899.8|11897.8|11882.5|11880.5|11901.3|11899.3|11881.1|11879.1|484
1604974500000|2020-11-10 02:15:00|11881.4|11879.4|11869.1|11867.1|11881.4|11879.4|11861.8|11859.8|733
1604974800000|2020-11-10 02:20:00|11869|11867|11858.3|11856.3|11871.5|11869.5|11847.6|11845.6|958
1604975100000|2020-11-10 02:25:00|11858.4|11856.4|11839.6|11837.6|11862|11860|11832|11830|1232
1604975400000|2020-11-10 02:30:00|11839.5|11837.5|11841.6|11839.6|11849.3|11847.3|11833|11831|532
1604975700000|2020-11-10 02:35:00|11842.1|11840.1|11820.1|11818.1|11844.4|11842.4|11806.4|11804.4|1305
1604976000000|2020-11-10 02:40:00|11820.4|11818.4|11821.6|11819.6|11827|11825|11817.1|11815.1|467
1604976300000|2020-11-10 02:45:00|11822.6|11820.6|11822|11820|11830.1|11828.1|11814.9|11812.9|459
1604976600000|2020-11-10 02:50:00|11821.6|11819.6|11797.9|11795.9|11826|11824|11789.5|11787.5|1046
1604976900000|2020-11-10 02:55:00|11798.1|11796.1|11776|11774|11798.1|11796.1|11762.3|11760.3|2265
1604977200000|2020-11-10 03:00:00|11775.8|11773.8|11788.6|11786.6|11799|11797|11770.6|11768.6|1600
1604977500000|2020-11-10 03:05:00|11789|11787|11783.8|11781.8|11795.8|11793.8|11780.5|11778.5|789
1604977800000|2020-11-10 03:10:00|11783.9|11781.9|11785.8|11783.8|11789.4|11787.4|11772.1|11770.1|1023
1604978100000|2020-11-10 03:15:00|11785.4|11783.4|11784.8|11782.8|11790.4|11788.4|11772.3|11770.3|775
1604978400000|2020-11-10 03:20:00|11784.9|11782.9|11784.6|11782.6|11796|11794|11783.4|11781.4|566
1604978700000|2020-11-10 03:25:00|11784.8|11782.8|11789.6|11787.6|11791.4|11789.4|11779.5|11777.5|287
1604979000000|2020-11-10 03:30:00|11789.5|11787.5|11779.8|11777.8|11792|11790|11779.1|11777.1|270
1604979300000|2020-11-10 03:35:00|11780.9|11778.9|11742.1|11740.1|11784.9|11782.9|11735.5|11733.5|1877
1604979600000|2020-11-10 03:40:00|11741.4|11739.4|11731.1|11729.1|11746|11744|11720.8|11718.8|1453
1604979900000|2020-11-10 03:45:00|11731.3|11729.3|11710|11708|11737.1|11735.1|11697.3|11695.3|1633
1604980200000|2020-11-10 03:50:00|11709.6|11707.6|11738.5|11736.5|11740.3|11738.3|11693.4|11691.4|1380
1604980500000|2020-11-10 03:55:00|11736.6|11734.6|11727.6|11725.6|11745.6|11743.6|11712.8|11710.8|1182
1604980800000|2020-11-10 04:00:00|11727.9|11725.9|11740.3|11738.3|11749|11747|11727.9|11725.9|658
1604981100000|2020-11-10 04:05:00|11740.1|11738.1|11732.5|11730.5|11742.3|11740.3|11720.6|11718.6|637
1604981400000|2020-11-10 04:10:00|11732.6|11730.6|11734.9|11732.9|11738.4|11736.4|11722.6|11720.6|645
1604981700000|2020-11-10 04:15:00|11735|11733|11745.6|11743.6|11745.6|11743.6|11726.3|11724.3|478
1604982000000|2020-11-10 04:20:00|11745.1|11743.1|11751.8|11749.8|11756.1|11754.1|11740.3|11738.3|1579
1604982300000|2020-11-10 04:25:00|11751.3|11749.3|11753.8|11751.8|11760.5|11758.5|11740.3|11738.3|691
1604982600000|2020-11-10 04:30:00|11753.9|11751.9|11761.4|11759.4|11765.4|11763.4|11746.9|11744.9|686
1604982900000|2020-11-10 04:35:00|11760.6|11758.6|11768.1|11766.1|11770.4|11768.4|11760.3|11758.3|741
1604983200000|2020-11-10 04:40:00|11768.8|11766.8|11749.4|11747.4|11774.1|11772.1|11749.4|11747.4|737
1604983500000|2020-11-10 04:45:00|11749.9|11747.9|11736|11734|11758.9|11756.9|11728|11726|1118
1604983800000|2020-11-10 04:50:00|11736.1|11734.1|11724|11722|11743|11741|11720|11718|1211
1604984100000|2020-11-10 04:55:00|11724.1|11722.1|11738.1|11736.1|11738.6|11736.6|11721.5|11719.5|492
1604984400000|2020-11-10 05:00:00|11738|11736|11741.9|11739.9|11745.3|11743.3|11731.9|11729.9|503
1604984700000|2020-11-10 05:05:00|11742.1|11740.1|11755.3|11753.3|11760.9|11758.9|11736.4|11734.4|771
1604985000000|2020-11-10 05:10:00|11755.1|11753.1|11759.8|11757.8|11762.1|11760.1|11747.1|11745.1|360
1604985300000|2020-11-10 05:15:00|11759|11757|11760.9|11758.9|11766.4|11764.4|11752.4|11750.4|423
1604985600000|2020-11-10 05:20:00|11760.5|11758.5|11762.9|11760.9|11771.5|11769.5|11757.5|11755.5|560
1604985900000|2020-11-10 05:25:00|11763.9|11761.9|11752.6|11750.6|11765.9|11763.9|11751|11749|485
1604986200000|2020-11-10 05:30:00|11752.8|11750.8|11764.9|11762.9|11764.9|11762.9|11747.4|11745.4|566
1604986500000|2020-11-10 05:35:00|11765.5|11763.5|11758.5|11756.5|11767.8|11765.8|11754.6|11752.6|346
1604986800000|2020-11-10 05:40:00|11758.8|11756.8|11738.1|11736.1|11759.1|11757.1|11735|11733|818
1604987100000|2020-11-10 05:45:00|11736.4|11734.4|11736.4|11734.4|11747.6|11745.6|11735.8|11733.8|268
1604987400000|2020-11-10 05:50:00|11736.3|11734.3|11737.3|11735.3|11742.8|11740.8|11735|11733|270
1604987700000|2020-11-10 05:55:00|11737.4|11735.4|11731.5|11729.5|11742.5|11740.5|11725.9|11723.9|450
1604988000000|2020-11-10 06:00:00|11731.8|11729.8|11747.4|11745.4|11752.4|11750.4|11726.3|11724.3|608
1604988300000|2020-11-10 06:05:00|11748|11746|11753.5|11751.5|11757.3|11755.3|11745.4|11743.4|340
1604988600000|2020-11-10 06:10:00|11752.5|11750.5|11749.3|11747.3|11755.8|11753.8|11747.3|11745.3|217
1604988900000|2020-11-10 06:15:00|11749.4|11747.4|11738.3|11736.3|11759.8|11757.8|11734.1|11732.1|466
1604989200000|2020-11-10 06:20:00|11739.5|11737.5|11739.1|11737.1|11743.3|11741.3|11734.5|11732.5|732
1604989500000|2020-11-10 06:25:00|11739.4|11737.4|11735.6|11733.6|11744.3|11742.3|11733|11731|250
1604989800000|2020-11-10 06:30:00|11736|11734|11749.8|11747.8|11750.4|11748.4|11735.3|11733.3|330
1604990100000|2020-11-10 06:35:00|11749.9|11747.9|11752.5|11750.5|11753.9|11751.9|11740.6|11738.6|353
1604990400000|2020-11-10 06:40:00|11753.4|11751.4|11766|11764|11771.6|11769.6|11750.1|11748.1|792
1604990700000|2020-11-10 06:45:00|11765.5|11763.5|11782.5|11780.5|11795.6|11793.6|11765|11763|1179
1604991000000|2020-11-10 06:50:00|11782.3|11780.3|11812|11810|11814|11812|11782.1|11780.1|1342
1604991300000|2020-11-10 06:55:00|11811|11809|11805.4|11803.4|11823.8|11821.8|11802.1|11800.1|938
1604991600000|2020-11-10 07:00:00|11806.5|11804.5|11807.4|11805.4|11824.6|11822.6|11806.5|11804.5|897
1604991900000|2020-11-10 07:05:00|11807.3|11805.3|11805.4|11803.4|11811.1|11809.1|11791|11789|1064
1604992200000|2020-11-10 07:10:00|11805.5|11803.5|11808.1|11806.1|11818.3|11816.3|11802.9|11800.9|590
1604992500000|2020-11-10 07:15:00|11808|11806|11807.8|11805.8|11815.3|11813.3|11795.5|11793.5|943
1604992800000|2020-11-10 07:20:00|11807.6|11805.6|11804.6|11802.6|11809.8|11807.8|11793|11791|964
1604993100000|2020-11-10 07:25:00|11804.8|11802.8|11797.3|11795.3|11807.1|11805.1|11787.1|11785.1|887
1604993400000|2020-11-10 07:30:00|11797.4|11795.4|11793.5|11791.5|11807.9|11805.9|11789|11787|872
1604993700000|2020-11-10 07:35:00|11792.9|11790.9|11804.1|11802.1|11806|11804|11790.4|11788.4|834
1604994000000|2020-11-10 07:40:00|11805.6|11803.6|11833.1|11831.1|11835.1|11833.1|11801.6|11799.6|1334
1604994300000|2020-11-10 07:45:00|11833.4|11831.4|11811.1|11809.1|11836.9|11834.9|11811.1|11809.1|912
1604994600000|2020-11-10 07:50:00|11811.3|11809.3|11788.6|11786.6|11812.1|11810.1|11775.4|11773.4|1661
1604994900000|2020-11-10 07:55:00|11788.3|11786.3|11792.9|11790.9|11805.5|11803.5|11779.8|11777.8|775
1604995200000|2020-11-10 08:00:00|11792|11790|11830.3|11828.3|11831|11829|11792|11790|1139
1604995500000|2020-11-10 08:05:00|11830.1|11828.1|11849.4|11847.4|11855|11853|11828.6|11826.6|2115
1604995800000|2020-11-10 08:10:00|11849.5|11847.5|11851.8|11849.8|11863.6|11861.6|11840.3|11838.3|1278
1604996100000|2020-11-10 08:15:00|11850.8|11848.8|11852.1|11850.1|11862.5|11860.5|11840.1|11838.1|1066
1604996400000|2020-11-10 08:20:00|11853.9|11851.9|11876.9|11874.9|11880|11878|11853.9|11851.9|1347
1604996700000|2020-11-10 08:25:00|11877|11875|11869.9|11867.9|11879.8|11877.8|11862.5|11860.5|1199
1604997000000|2020-11-10 08:30:00|11869.3|11867.3|11850|11848|11874.6|11872.6|11847.3|11845.3|1274
1604997300000|2020-11-10 08:35:00|11849.8|11847.8|11818.1|11816.1|11853|11851|11814.3|11812.3|1633
1604997600000|2020-11-10 08:40:00|11818.3|11816.3|11813.4|11811.4|11832.6|11830.6|11807.1|11805.1|1198
1604997900000|2020-11-10 08:45:00|11813.8|11811.8|11794.3|11792.3|11818|11816|11786.8|11784.8|1316
1604998200000|2020-11-10 08:50:00|11795.6|11793.6|11777.5|11775.5|11795.6|11793.6|11774.1|11772.1|1474
1604998500000|2020-11-10 08:55:00|11777.8|11775.8|11790|11788|11797.6|11795.6|11777.4|11775.4|853
1604998800000|2020-11-10 09:00:00|11789.8|11787.8|11787.3|11785.3|11797.9|11795.9|11786|11784|914
1604999100000|2020-11-10 09:05:00|11787.1|11785.1|11777.5|11775.5|11788.1|11786.1|11770.3|11768.3|1078
1604999400000|2020-11-10 09:10:00|11777|11775|11780.5|11778.5|11788.8|11786.8|11770.1|11768.1|808
1604999700000|2020-11-10 09:15:00|11780.4|11778.4|11770.4|11768.4|11791.6|11789.6|11770.4|11768.4|992
1605000000000|2020-11-10 09:20:00|11770.5|11768.5|11738.8|11736.8|11770.9|11768.9|11722.1|11720.1|2630
1605000300000|2020-11-10 09:25:00|11738.9|11736.9|11754.3|11752.3|11758.9|11756.9|11727.6|11725.6|1471
1605000600000|2020-11-10 09:30:00|11754.1|11752.1|11755.4|11753.4|11766.9|11764.9|11745.4|11743.4|1340
1605000900000|2020-11-10 09:35:00|11755.1|11753.1|11759|11757|11761.9|11759.9|11745.6|11743.6|731
1605001200000|2020-11-10 09:40:00|11758.9|11756.9|11746.5|11744.5|11766.5|11764.5|11736|11734|959
1605001500000|2020-11-10 09:45:00|11746.8|11744.8|11761.5|11759.5|11762.6|11760.6|11745.4|11743.4|1049
1605001800000|2020-11-10 09:50:00|11761.4|11759.4|11756.5|11754.5|11780.8|11778.8|11738.3|11736.3|1571
1605002100000|2020-11-10 09:55:00|11756.4|11754.4|11733.4|11731.4|11759.6|11757.6|11731.6|11729.6|949
1605002400000|2020-11-10 10:00:00|11733.3|11731.3|11742.6|11740.6|11753.5|11751.5|11725.1|11723.1|1149
1605002700000|2020-11-10 10:05:00|11743|11741|11707.9|11705.9|11744.9|11742.9|11706.8|11704.8|1520
1605003000000|2020-11-10 10:10:00|11707.5|11705.5|11682.9|11680.9|11716.9|11714.9|11679.9|11677.9|1737
1605003300000|2020-11-10 10:15:00|11682.4|11680.4|11685.4|11683.4|11701|11699|11681.1|11679.1|1336
1605003600000|2020-11-10 10:20:00|11685.3|11683.3|11682.5|11680.5|11688.9|11686.9|11676.5|11674.5|1401
1605003900000|2020-11-10 10:25:00|11683|11681|11685.1|11683.1|11694.5|11692.5|11678.9|11676.9|923
1605004200000|2020-11-10 10:30:00|11685.8|11683.8|11692|11690|11698.5|11696.5|11679|11677|1166
1605004500000|2020-11-10 10:35:00|11693.1|11691.1|11672.5|11670.5|11696.4|11694.4|11669.1|11667.1|996
1605004800000|2020-11-10 10:40:00|11672.4|11670.4|11653.4|11651.4|11680.6|11678.6|11650.8|11648.8|1546
1605005100000|2020-11-10 10:45:00|11653.1|11651.1|11650|11648|11665.9|11663.9|11643|11641|1309
1605005400000|2020-11-10 10:50:00|11649.3|11647.3|11616.9|11614.9|11651.8|11649.8|11616.9|11614.9|2037
1605005700000|2020-11-10 10:55:00|11616.6|11614.6|11578.6|11576.6|11626.4|11624.4|11574.5|11572.5|3946
1605006000000|2020-11-10 11:00:00|11579|11577|11602.1|11600.1|11602.5|11600.5|11562.3|11560.3|3237
1605006300000|2020-11-10 11:05:00|11602.3|11600.3|11605.5|11603.5|11606.5|11604.5|11592|11590|1371
1605006600000|2020-11-10 11:10:00|11605.4|11603.4|11602.6|11600.6|11610.6|11608.6|11592.8|11590.8|1591
1605006900000|2020-11-10 11:15:00|11602.5|11600.5|11593.4|11591.4|11608.3|11606.3|11591.8|11589.8|1130
1605007200000|2020-11-10 11:20:00|11593.5|11591.5|11600|11598|11604|11602|11591.3|11589.3|1085
1605007500000|2020-11-10 11:25:00|11599.5|11597.5|11603.3|11601.3|11608|11606|11594.1|11592.1|1001
1605007800000|2020-11-10 11:30:00|11603.6|11601.6|11607.5|11605.5|11611.5|11609.5|11598.6|11596.6|1476
1605008100000|2020-11-10 11:35:00|11607.1|11605.1|11650.1|11648.1|11655.6|11653.6|11606|11604|3027
1605008400000|2020-11-10 11:40:00|11654.6|11652.6|11638.9|11636.9|11658.5|11656.5|11629.8|11627.8|1969
1605008700000|2020-11-10 11:45:00|11637.9|11635.9|11639.4|11637.4|11648.4|11646.4|11633.1|11631.1|1996
1605009000000|2020-11-10 11:50:00|11639.9|11637.9|11648.4|11646.4|11648.9|11646.9|11630.1|11628.1|1418
1605009300000|2020-11-10 11:55:00|11648.5|11646.5|11660.4|11658.4|11669.5|11667.5|11640.9|11638.9|1838
1605009600000|2020-11-10 12:00:00|11661.1|11659.1|11682.6|11680.6|11685.4|11683.4|11660.8|11658.8|1735
1605009900000|2020-11-10 12:05:00|11682.8|11680.8|11673.4|11671.4|11687.3|11685.3|11666|11664|1623
1605010200000|2020-11-10 12:10:00|11673.6|11671.6|11639.9|11637.9|11676.1|11674.1|11636.5|11634.5|1897
1605010500000|2020-11-10 12:15:00|11640.3|11638.3|11634.5|11632.5|11653.6|11651.6|11634.5|11632.5|1568
1605010800000|2020-11-10 12:20:00|11634.1|11632.1|11629.1|11627.1|11640.1|11638.1|11618.9|11616.9|1897
1605011100000|2020-11-10 12:25:00|11629.8|11627.8|11643.3|11641.3|11657.4|11655.4|11629.6|11627.6|1552
1605011400000|2020-11-10 12:30:00|11643.1|11641.1|11645.1|11643.1|11658|11656|11642.5|11640.5|1276
1605011700000|2020-11-10 12:35:00|11646.4|11644.4|11651.1|11649.1|11651.1|11649.1|11632.6|11630.6|1152
1605012000000|2020-11-10 12:40:00|11650.9|11648.9|11669.5|11667.5|11670.4|11668.4|11641.3|11639.3|1745
1605012300000|2020-11-10 12:45:00|11669.3|11667.3|11656.3|11654.3|11677.4|11675.4|11644.5|11642.5|1286
1605012600000|2020-11-10 12:50:00|11656.1|11654.1|11660.9|11658.9|11673.6|11671.6|11646.1|11644.1|1390
1605012900000|2020-11-10 12:55:00|11661.8|11659.8|11628.1|11626.1|11662.1|11660.1|11626.6|11624.6|1679
1605013200000|2020-11-10 13:00:00|11628.3|11626.3|11637.6|11635.6|11644.4|11642.4|11626.4|11624.4|1287
1605013500000|2020-11-10 13:05:00|11637.5|11635.5|11613.5|11611.5|11640.6|11638.6|11613.1|11611.1|2413
1605013800000|2020-11-10 13:10:00|11613.4|11611.4|11635.9|11633.9|11645.4|11643.4|11612.5|11610.5|1469
1605014100000|2020-11-10 13:15:00|11636|11634|11641.8|11639.8|11647.5|11645.5|11626.1|11624.1|1390
1605014400000|2020-11-10 13:20:00|11640.8|11638.8|11654|11652|11664.9|11662.9|11638.9|11636.9|1415
1605014700000|2020-11-10 13:25:00|11654.1|11652.1|11662.4|11660.4|11666.8|11664.8|11653.9|11651.9|1034
1605015000000|2020-11-10 13:30:00|11662.6|11660.6|11631.3|11629.3|11666.9|11664.9|11625.6|11623.6|2377
1605015300000|2020-11-10 13:35:00|11630.9|11628.9|11641.3|11639.3|11643.6|11641.6|11625.1|11623.1|2766
1605015600000|2020-11-10 13:40:00|11642.1|11640.1|11644.1|11642.1|11649.5|11647.5|11633.9|11631.9|1404
1605015900000|2020-11-10 13:45:00|11644.4|11642.4|11645.1|11643.1|11648.3|11646.3|11634.4|11632.4|4463
1605016200000|2020-11-10 13:50:00|11645.8|11643.8|11661.4|11659.4|11665|11663|11645.5|11643.5|1757
1605016500000|2020-11-10 13:55:00|11660.9|11658.9|11676.1|11674.1|11678.4|11676.4|11656.5|11654.5|5511
1605016800000|2020-11-10 14:00:00|11674.3|11672.3|11675.5|11673.5|11678.1|11676.1|11664.3|11662.3|2925
1605017100000|2020-11-10 14:05:00|11675.6|11673.6|11692.5|11690.5|11704.3|11702.3|11675.6|11673.6|2865
1605017400000|2020-11-10 14:10:00|11692.3|11690.3|11696.5|11694.5|11705|11703|11691.9|11689.9|2715
1605017700000|2020-11-10 14:15:00|11696.8|11694.8|11688.9|11686.9|11701.9|11699.9|11682.9|11680.9|2812
1605018000000|2020-11-10 14:20:00|11690.4|11688.4|11686|11684|11693.9|11691.9|11681.3|11679.3|2347
1605018300000|2020-11-10 14:25:00|11685.9|11683.9|11701.4|11699.4|11703.1|11701.1|11685.3|11683.3|3775
1605018600000|2020-11-10 14:30:00|11700.9|11699.9|11734.8|11733.8|11757.3|11756.3|11698|11697|14974
1605018900000|2020-11-10 14:35:00|11733.5|11732.5|11664.5|11663.5|11745.1|11744.1|11660|11659|17741
1605019200000|2020-11-10 14:40:00|11667|11666|11659.4|11658.4|11691.9|11690.9|11639|11638|14401
1605019500000|2020-11-10 14:45:00|11660.4|11659.4|11662.5|11661.5|11664.5|11663.5|11621.3|11620.3|11448
1605019800000|2020-11-10 14:50:00|11662.3|11661.3|11652.5|11651.5|11685.5|11684.5|11649.5|11648.5|9351
1605020100000|2020-11-10 14:55:00|11652|11651|11658.3|11657.3|11682.6|11681.6|11643.8|11642.8|8888
1605020400000|2020-11-10 15:00:00|11658|11657|11694.8|11693.8|11697.1|11696.1|11629.8|11628.8|11588
1605020700000|2020-11-10 15:05:00|11695.1|11694.1|11677.5|11676.5|11697|11696|11653.9|11652.9|9248
1605021000000|2020-11-10 15:10:00|11678.3|11677.3|11645.3|11644.3|11690.1|11689.1|11642.3|11641.3|8536
1605021300000|2020-11-10 15:15:00|11645.1|11644.1|11644|11643|11664.6|11663.6|11625.1|11624.1|8741
1605021600000|2020-11-10 15:20:00|11644.5|11643.5|11593.3|11592.3|11652.6|11651.6|11590.1|11589.1|11632
1605021900000|2020-11-10 15:25:00|11593.1|11592.1|11571.8|11570.8|11600.8|11599.8|11571.8|11570.8|8160
1605022200000|2020-11-10 15:30:00|11571.7|11570.7|11567.6|11566.6|11595.5|11594.5|11563.1|11562.1|8724
1605022500000|2020-11-10 15:35:00|11568.1|11567.1|11530.1|11529.1|11583.6|11582.6|11517.7|11516.7|12715
1605022800000|2020-11-10 15:40:00|11530.5|11529.5|11525.3|11524.3|11544.6|11543.6|11512.3|11511.3|10477
1605023100000|2020-11-10 15:45:00|11524.8|11523.8|11557.8|11556.8|11558.6|11557.6|11522.6|11521.6|9817
1605023400000|2020-11-10 15:50:00|11558.1|11557.1|11577.6|11576.6|11581.6|11580.6|11547.1|11546.1|8508
1605023700000|2020-11-10 15:55:00|11576.6|11575.6|11577|11576|11589.1|11588.1|11565.1|11564.1|6063
1605024000000|2020-11-10 16:00:00|11577.3|11576.3|11614.1|11613.1|11614.7|11613.7|11571.1|11570.1|7326
1605024300000|2020-11-10 16:05:00|11614|11613|11622.6|11621.6|11627.1|11626.1|11601|11600|7957
1605024600000|2020-11-10 16:10:00|11622.3|11621.3|11617.5|11616.5|11636.3|11635.3|11614.1|11613.1|7396
1605024900000|2020-11-10 16:15:00|11617.8|11616.8|11586.8|11585.8|11618.8|11617.8|11574.3|11573.3|8486
1605025200000|2020-11-10 16:20:00|11586.6|11585.6|11601.6|11600.6|11602.8|11601.8|11573|11572|6430
1605025500000|2020-11-10 16:25:00|11601.3|11600.3|11663.8|11662.8|11665.8|11664.8|11601.3|11600.3|8423
1605025800000|2020-11-10 16:30:00|11662.5|11661.5|11655.3|11654.3|11677.1|11676.1|11655.3|11654.3|6640
1605026100000|2020-11-10 16:35:00|11653.6|11652.6|11656.6|11655.6|11666.1|11665.1|11642.8|11641.8|5214
1605026400000|2020-11-10 16:40:00|11657.1|11656.1|11712.1|11711.1|11716.8|11715.8|11657|11656|8139
1605026700000|2020-11-10 16:45:00|11712.5|11711.5|11715.3|11714.3|11731.6|11730.6|11704.5|11703.5|6714
1605027000000|2020-11-10 16:50:00|11713.5|11712.5|11689.1|11688.1|11719.2|11718.2|11681.6|11680.6|6316
1605027300000|2020-11-10 16:55:00|11689.6|11688.6|11668.1|11667.1|11700.6|11699.6|11667.5|11666.5|5149
1605027600000|2020-11-10 17:00:00|11668.3|11667.3|11717.6|11716.6|11727.2|11726.2|11666.6|11665.6|7189
1605027900000|2020-11-10 17:05:00|11718.1|11717.1|11731.3|11730.3|11742.3|11741.3|11695.3|11694.3|6184
1605028200000|2020-11-10 17:10:00|11731.2|11730.2|11735.3|11734.3|11752.8|11751.8|11724.6|11723.6|5162
1605028500000|2020-11-10 17:15:00|11736.8|11735.8|11742.6|11741.6|11747.6|11746.6|11719.1|11718.1|5416
1605028800000|2020-11-10 17:20:00|11742.7|11741.7|11732.5|11731.5|11748.8|11747.8|11721.6|11720.6|5262
1605029100000|2020-11-10 17:25:00|11732.8|11731.8|11697.6|11696.6|11734.3|11733.3|11691.3|11690.3|4846
1605029400000|2020-11-10 17:30:00|11696.6|11695.6|11701.1|11700.1|11717.5|11716.5|11694.3|11693.3|4144
1605029700000|2020-11-10 17:35:00|11700.8|11699.8|11675.3|11674.3|11701|11700|11670.1|11669.1|5972
1605030000000|2020-11-10 17:40:00|11674.8|11673.8|11690.8|11689.8|11705.6|11704.6|11674.8|11673.8|5561
1605030300000|2020-11-10 17:45:00|11691.3|11690.3|11715.3|11714.3|11729.3|11728.3|11682.3|11681.3|8943
1605030600000|2020-11-10 17:50:00|11715.2|11714.2|11708.9|11707.9|11724.8|11723.8|11694.3|11693.3|3501
1605030900000|2020-11-10 17:55:00|11709.1|11708.1|11704.8|11703.8|11721.8|11720.8|11699.1|11698.1|2862
1605031200000|2020-11-10 18:00:00|11704.7|11703.7|11737.3|11736.3|11738.1|11737.1|11704.7|11703.7|3970
1605031500000|2020-11-10 18:05:00|11737.8|11736.8|11721.4|11720.4|11742.1|11741.1|11713.8|11712.8|6465
1605031800000|2020-11-10 18:10:00|11721.3|11720.3|11683.4|11682.4|11724.8|11723.8|11679.8|11678.8|4864
1605032100000|2020-11-10 18:15:00|11683.1|11682.1|11661.2|11660.2|11684.6|11683.6|11660.1|11659.1|5515
1605032400000|2020-11-10 18:20:00|11661.1|11660.1|11627.1|11626.1|11663.6|11662.6|11624.8|11623.8|6867
1605032700000|2020-11-10 18:25:00|11626.8|11625.8|11630.8|11629.8|11639.1|11638.1|11620.8|11619.8|5856
1605033000000|2020-11-10 18:30:00|11630.7|11629.7|11592.1|11591.1|11630.7|11629.7|11584.7|11583.7|7652
1605033300000|2020-11-10 18:35:00|11592.4|11591.4|11631.6|11630.6|11640.3|11639.3|11586.2|11585.2|8531
1605033600000|2020-11-10 18:40:00|11631.3|11630.3|11654.6|11653.6|11659.8|11658.8|11629.4|11628.4|4292
1605033900000|2020-11-10 18:45:00|11655.3|11654.3|11643.6|11642.6|11656.3|11655.3|11635.8|11634.8|5535
1605034200000|2020-11-10 18:50:00|11643.4|11642.4|11669.6|11668.6|11677.8|11676.8|11643.4|11642.4|4006
1605034500000|2020-11-10 18:55:00|11669.3|11668.3|11663.8|11662.8|11674.6|11673.6|11654.1|11653.1|4402
1605034800000|2020-11-10 19:00:00|11662.8|11661.8|11680.1|11679.1|11684.3|11683.3|11659.6|11658.6|10277
1605035100000|2020-11-10 19:05:00|11679.7|11678.7|11684.2|11683.2|11698.6|11697.6|11675.1|11674.1|8690
1605035400000|2020-11-10 19:10:00|11683.8|11682.8|11631.1|11630.1|11689.1|11688.1|11617.1|11616.1|10792
1605035700000|2020-11-10 19:15:00|11631.3|11630.3|11620.8|11619.8|11634.6|11633.6|11605.6|11604.6|5645
1605036000000|2020-11-10 19:20:00|11621.1|11620.1|11634.2|11633.2|11640.2|11639.2|11587.9|11586.9|12576
1605036300000|2020-11-10 19:25:00|11637.1|11636.1|11601.8|11600.8|11656.4|11655.4|11583.6|11582.6|12729
1605036600000|2020-11-10 19:30:00|11601.9|11600.9|11634.8|11633.8|11648.6|11647.6|11598.1|11597.1|5585
1605036900000|2020-11-10 19:35:00|11634.7|11633.7|11653.8|11652.8|11661.2|11660.2|11610.1|11609.1|6500
1605037200000|2020-11-10 19:40:00|11653.6|11652.6|11632.4|11631.4|11672.6|11671.6|11618.7|11617.7|8496
1605037500000|2020-11-10 19:45:00|11632.3|11631.3|11625.3|11624.3|11648.7|11647.7|11614.3|11613.3|8343
1605037800000|2020-11-10 19:50:00|11625.1|11624.1|11642.3|11641.3|11654.9|11653.9|11618.1|11617.1|4816
1605038100000|2020-11-10 19:55:00|11641.9|11640.9|11634.7|11633.7|11652.4|11651.4|11629.6|11628.6|4637
1605038400000|2020-11-10 20:00:00|11631.6|11630.6|11615.2|11614.2|11654.7|11653.7|11614.1|11613.1|5648
1605038700000|2020-11-10 20:05:00|11614.9|11613.9|11606.8|11605.8|11628.2|11627.2|11598.1|11597.1|5489
1605039000000|2020-11-10 20:10:00|11607.3|11606.3|11600.6|11599.6|11629.6|11628.6|11594.6|11593.6|5110
1605039300000|2020-11-10 20:15:00|11600.7|11599.7|11641.9|11640.9|11648.4|11647.4|11598.8|11597.8|5186
1605039600000|2020-11-10 20:20:00|11643.5|11642.5|11648.8|11647.8|11658.3|11657.3|11639.1|11638.1|4646
1605039900000|2020-11-10 20:25:00|11649.1|11648.1|11658.8|11657.8|11666.1|11665.1|11627.1|11626.1|6649
1605040200000|2020-11-10 20:30:00|11659.1|11658.1|11653.1|11652.1|11671.2|11670.2|11643.7|11642.7|6085
1605040500000|2020-11-10 20:35:00|11652.8|11651.8|11628|11627|11660.2|11659.2|11621|11620|6568
1605040800000|2020-11-10 20:40:00|11628.1|11627.1|11659.6|11658.6|11671.6|11670.6|11628.1|11627.1|7085
1605041100000|2020-11-10 20:45:00|11659.1|11658.1|11643|11642|11666.7|11665.7|11629.5|11628.5|6001
1605041400000|2020-11-10 20:50:00|11646.3|11645.3|11612.6|11611.6|11652.6|11651.6|11602.6|11601.6|10372
1605041700000|2020-11-10 20:55:00|11615.6|11614.6|11633.6|11632.6|11643.5|11642.5|11604.8|11603.8|15080
1605042000000|2020-11-10 21:00:00|11630.3|11629.3|11641.2|11639.2|11649.6|11647.6|11627.5|11625.5|4618
1605042300000|2020-11-10 21:05:00|11640.8|11638.8|11643.6|11641.6|11655.6|11653.6|11640.8|11638.8|2015
1605042600000|2020-11-10 21:10:00|11643.7|11641.7|11636.8|11631.8|11645.2|11643.2|11630.5|11628.5|1462
1605042900000|2020-11-10 21:15:00|11636.5|11631.5|11631.7|11626.7|11636.5|11631.5|11630.9|11625.9|0
1605043200000|2020-11-10 21:20:00|11631.6|11626.6|11632.2|11627.2|11632.3|11627.3|11629.9|11624.9|0
1605043500000|2020-11-10 21:25:00|11632.1|11627.1|11631.4|11626.4|11633.3|11628.3|11631.3|11626.3|0
1605043800000|2020-11-10 21:30:00|11631.8|11629.8|11638.8|11636.8|11641.3|11639.3|11630.1|11628.1|417
1605044100000|2020-11-10 21:35:00|11639.3|11637.3|11639.1|11637.1|11640.6|11638.6|11634.1|11632.1|229
1605044400000|2020-11-10 21:40:00|11639.3|11637.3|11639.1|11637.1|11640.3|11638.3|11637.8|11635.8|153
1605044700000|2020-11-10 21:45:00|11639.8|11637.8|11633.3|11631.3|11640.3|11638.3|11632.1|11630.1|193
1605045000000|2020-11-10 21:50:00|11632.3|11630.3|11630.6|11628.6|11633.8|11631.8|11628.6|11626.6|175
1605045300000|2020-11-10 21:55:00|11630.8|11628.8|11635.6|11630.6|11635.8|11633.8|11624.6|11622.6|347
1605045600000|2020-11-10 22:00:00|11635.5|11630.5|11635.2|11630.2|11636.4|11631.4|11633.6|11628.6|1
1605045900000|2020-11-10 22:05:00|11635.1|11630.1|11633.8|11628.8|11635.1|11630.1|11631.2|11626.2|0
1605046200000|2020-11-10 22:10:00|11633.7|11628.7|11633|11628|11633.7|11628.7|11632.6|11627.6|0
1605046500000|2020-11-10 22:15:00|11633.9|11628.9|11633.2|11628.2|11633.9|11628.9|11632.3|11627.3|0
1605046800000|2020-11-10 22:20:00|11633.3|11628.3|11634.8|11629.8|11635|11630|11632.8|11627.8|0
1605047100000|2020-11-10 22:25:00|11634.9|11629.9|11634.5|11629.5|11635.7|11630.7|11633.3|11628.3|0
1605047400000|2020-11-10 22:30:00|11633.9|11628.9|11632.5|11627.5|11633.9|11628.9|11632.5|11627.5|0
1605047700000|2020-11-10 22:35:00|11633.4|11628.4|11633|11628|11633.5|11628.5|11632.9|11627.9|0
1605048000000|2020-11-10 22:40:00|11633.1|11628.1|11633.2|11628.2|11634|11629|11632.9|11627.9|0
1605048300000|2020-11-10 22:45:00|11633.6|11628.6|11632.7|11627.7|11633.6|11628.6|11632.7|11627.7|0
1605048600000|2020-11-10 22:50:00|11632.6|11627.6|11632.8|11627.8|11632.9|11627.9|11632.6|11627.6|0
1605048900000|2020-11-10 22:55:00|11633.1|11628.1|11635.4|11630.4|11637.1|11632.1|11631.5|11626.5|0
1605049200000|2020-11-10 23:00:00|11635.8|11630.8|11651|11649|11658.2|11656.2|11635.8|11630.8|797
1605049500000|2020-11-10 23:05:00|11653.2|11651.2|11660.2|11658.2|11664.2|11662.2|11648.2|11646.2|486
1605049800000|2020-11-10 23:10:00|11660.3|11658.3|11658.7|11656.7|11664.2|11662.2|11657.2|11655.2|249
1605050100000|2020-11-10 23:15:00|11660.1|11658.1|11654.7|11652.7|11663.6|11661.6|11652.6|11650.6|236
1605050400000|2020-11-10 23:20:00|11656.5|11654.5|11636.5|11634.5|11658.7|11656.7|11626.6|11624.6|680
1605050700000|2020-11-10 23:25:00|11635.2|11633.2|11645.2|11643.2|11652.1|11650.1|11635.2|11633.2|297
1605051000000|2020-11-10 23:30:00|11645.5|11643.5|11629.5|11627.5|11648.2|11646.2|11627.8|11625.8|557
1605051300000|2020-11-10 23:35:00|11629.6|11627.6|11637.2|11635.2|11640.8|11638.8|11629.6|11627.6|200
1605051600000|2020-11-10 23:40:00|11637.3|11635.3|11646|11644|11646.7|11644.7|11633.2|11631.2|226
1605051900000|2020-11-10 23:45:00|11646.3|11644.3|11645.6|11643.6|11652.1|11650.1|11642.5|11640.5|255
1605052200000|2020-11-10 23:50:00|11645.7|11643.7|11630|11628|11645.7|11643.7|11622.6|11620.6|912
1605052500000|2020-11-10 23:55:00|11629.3|11627.3|11609.2|11607.2|11633.7|11631.7|11596.1|11594.1|3047
1604966400000|2020-11-10 00:00:00|11865.3|11863.3|11867.3|11865.3|11869.6|11867.6|11848.9|11846.9|1575
1604966700000|2020-11-10 00:05:00|11867|11865|11867.5|11865.5|11872.3|11870.3|11856.5|11854.5|642
1604967000000|2020-11-10 00:10:00|11866.4|11864.4|11862.3|11860.3|11867.5|11865.5|11856.6|11854.6|587
1604967300000|2020-11-10 00:15:00|11862.4|11860.4|11818.6|11816.6|11862.4|11860.4|11811.5|11809.5|1775
1604967600000|2020-11-10 00:20:00|11819.4|11817.4|11801.3|11799.3|11833.6|11831.6|11799|11797|1930
1604967900000|2020-11-10 00:25:00|11801|11799|11813|11811|11816.5|11814.5|11800|11798|1172
1604968200000|2020-11-10 00:30:00|11812.1|11810.1|11820.9|11818.9|11826|11824|11809.6|11807.6|730
1604968500000|2020-11-10 00:35:00|11821.1|11819.1|11822|11820|11823.9|11821.9|11811.6|11809.6|616
1604968800000|2020-11-10 00:40:00|11822.6|11820.6|11816.9|11814.9|11824.9|11822.9|11815.4|11813.4|384
1604969100000|2020-11-10 00:45:00|11816.8|11814.8|11827.6|11825.6|11829.1|11827.1|11816.8|11814.8|611
1604969400000|2020-11-10 00:50:00|11828.1|11826.1|11836.9|11834.9|11840|11838|11824.8|11822.8|640
1604969700000|2020-11-10 00:55:00|11837.4|11835.4|11840|11838|11841.3|11839.3|11834.3|11832.3|433
1604970000000|2020-11-10 01:00:00|11840.3|11838.3|11841|11839|11851.9|11849.9|11838.9|11836.9|775
1604970300000|2020-11-10 01:05:00|11840.9|11838.9|11843.5|11841.5|11844.4|11842.4|11832.9|11830.9|357
1604970600000|2020-11-10 01:10:00|11844.3|11842.3|11845.4|11843.4|11850.5|11848.5|11843.1|11841.1|467
1604970900000|2020-11-10 01:15:00|11845.8|11843.8|11839.3|11837.3|11846.1|11844.1|11830.6|11828.6|560
1604971200000|2020-11-10 01:20:00|11839.4|11837.4|11842|11840|11847.3|11845.3|11833.9|11831.9|445
1604971500000|2020-11-10 01:25:00|11842.5|11840.5|11854.8|11852.8|11859.3|11857.3|11840.9|11838.9|558
1604971800000|2020-11-10 01:30:00|11854.9|11852.9|11864.4|11862.4|11869.5|11867.5|11854.9|11852.9|1068
1604972100000|2020-11-10 01:35:00|11864|11862|11872.1|11870.1|11878|11876|11855.6|11853.6|701
1604972400000|2020-11-10 01:40:00|11872.4|11870.4|11880|11878|11882.6|11880.6|11866.4|11864.4|720
1604972700000|2020-11-10 01:45:00|11879.4|11877.4|11895.6|11893.6|11900.9|11898.9|11875.5|11873.5|1295
1604973000000|2020-11-10 01:50:00|11895.8|11893.8|11884.3|11882.3|11900.3|11898.3|11883.3|11881.3|538
1604973300000|2020-11-10 01:55:00|11885|11883|11879|11877|11886.3|11884.3|11877.3|11875.3|394
1604973600000|2020-11-10 02:00:00|11879.3|11877.3|11895.5|11893.5|11897.6|11895.6|11878.9|11876.9|505
1604973900000|2020-11-10 02:05:00|11894|11892|11899.6|11897.6|11901.3|11899.3|11887.9|11885.9|514
1604974200000|2020-11-10 02:10:00|11899.8|11897.8|11882.5|11880.5|11901.3|11899.3|11881.1|11879.1|484
1604974500000|2020-11-10 02:15:00|11881.4|11879.4|11869.1|11867.1|11881.4|11879.4|11861.8|11859.8|733
1604974800000|2020-11-10 02:20:00|11869|11867|11858.3|11856.3|11871.5|11869.5|11847.6|11845.6|958
1604975100000|2020-11-10 02:25:00|11858.4|11856.4|11839.6|11837.6|11862|11860|11832|11830|1232
1604975400000|2020-11-10 02:30:00|11839.5|11837.5|11841.6|11839.6|11849.3|11847.3|11833|11831|532
1604975700000|2020-11-10 02:35:00|11842.1|11840.1|11820.1|11818.1|11844.4|11842.4|11806.4|11804.4|1305
1604976000000|2020-11-10 02:40:00|11820.4|11818.4|11821.6|11819.6|11827|11825|11817.1|11815.1|467
1604976300000|2020-11-10 02:45:00|11822.6|11820.6|11822|11820|11830.1|11828.1|11814.9|11812.9|459
1604976600000|2020-11-10 02:50:00|11821.6|11819.6|11797.9|11795.9|11826|11824|11789.5|11787.5|1046
1604976900000|2020-11-10 02:55:00|11798.1|11796.1|11776|11774|11798.1|11796.1|11762.3|11760.3|2265
1604977200000|2020-11-10 03:00:00|11775.8|11773.8|11788.6|11786.6|11799|11797|11770.6|11768.6|1600
1604977500000|2020-11-10 03:05:00|11789|11787|11783.8|11781.8|11795.8|11793.8|11780.5|11778.5|789
1604977800000|2020-11-10 03:10:00|11783.9|11781.9|11785.8|11783.8|11789.4|11787.4|11772.1|11770.1|1023
1604978100000|2020-11-10 03:15:00|11785.4|11783.4|11784.8|11782.8|11790.4|11788.4|11772.3|11770.3|775
1604978400000|2020-11-10 03:20:00|11784.9|11782.9|11784.6|11782.6|11796|11794|11783.4|11781.4|566
1604978700000|2020-11-10 03:25:00|11784.8|11782.8|11789.6|11787.6|11791.4|11789.4|11779.5|11777.5|287
1604979000000|2020-11-10 03:30:00|11789.5|11787.5|11779.8|11777.8|11792|11790|11779.1|11777.1|270
1604979300000|2020-11-10 03:35:00|11780.9|11778.9|11742.1|11740.1|11784.9|11782.9|11735.5|11733.5|1877
1604979600000|2020-11-10 03:40:00|11741.4|11739.4|11731.1|11729.1|11746|11744|11720.8|11718.8|1453
1604979900000|2020-11-10 03:45:00|11731.3|11729.3|11710|11708|11737.1|11735.1|11697.3|11695.3|1633
1604980200000|2020-11-10 03:50:00|11709.6|11707.6|11738.5|11736.5|11740.3|11738.3|11693.4|11691.4|1380
1604980500000|2020-11-10 03:55:00|11736.6|11734.6|11727.6|11725.6|11745.6|11743.6|11712.8|11710.8|1182
1604980800000|2020-11-10 04:00:00|11727.9|11725.9|11740.3|11738.3|11749|11747|11727.9|11725.9|658
1604981100000|2020-11-10 04:05:00|11740.1|11738.1|11732.5|11730.5|11742.3|11740.3|11720.6|11718.6|637
1604981400000|2020-11-10 04:10:00|11732.6|11730.6|11734.9|11732.9|11738.4|11736.4|11722.6|11720.6|645
1604981700000|2020-11-10 04:15:00|11735|11733|11745.6|11743.6|11745.6|11743.6|11726.3|11724.3|478
1604982000000|2020-11-10 04:20:00|11745.1|11743.1|11751.8|11749.8|11756.1|11754.1|11740.3|11738.3|1579
1604982300000|2020-11-10 04:25:00|11751.3|11749.3|11753.8|11751.8|11760.5|11758.5|11740.3|11738.3|691
1604982600000|2020-11-10 04:30:00|11753.9|11751.9|11761.4|11759.4|11765.4|11763.4|11746.9|11744.9|686
1604982900000|2020-11-10 04:35:00|11760.6|11758.6|11768.1|11766.1|11770.4|11768.4|11760.3|11758.3|741
1604983200000|2020-11-10 04:40:00|11768.8|11766.8|11749.4|11747.4|11774.1|11772.1|11749.4|11747.4|737
1604983500000|2020-11-10 04:45:00|11749.9|11747.9|11736|11734|11758.9|11756.9|11728|11726|1118
1604983800000|2020-11-10 04:50:00|11736.1|11734.1|11724|11722|11743|11741|11720|11718|1211
1604984100000|2020-11-10 04:55:00|11724.1|11722.1|11738.1|11736.1|11738.6|11736.6|11721.5|11719.5|492
1604984400000|2020-11-10 05:00:00|11738|11736|11741.9|11739.9|11745.3|11743.3|11731.9|11729.9|503
1604984700000|2020-11-10 05:05:00|11742.1|11740.1|11755.3|11753.3|11760.9|11758.9|11736.4|11734.4|771
1604985000000|2020-11-10 05:10:00|11755.1|11753.1|11759.8|11757.8|11762.1|11760.1|11747.1|11745.1|360
1604985300000|2020-11-10 05:15:00|11759|11757|11760.9|11758.9|11766.4|11764.4|11752.4|11750.4|423
1604985600000|2020-11-10 05:20:00|11760.5|11758.5|11762.9|11760.9|11771.5|11769.5|11757.5|11755.5|560
1604985900000|2020-11-10 05:25:00|11763.9|11761.9|11752.6|11750.6|11765.9|11763.9|11751|11749|485
1604986200000|2020-11-10 05:30:00|11752.8|11750.8|11764.9|11762.9|11764.9|11762.9|11747.4|11745.4|566
1604986500000|2020-11-10 05:35:00|11765.5|11763.5|11758.5|11756.5|11767.8|11765.8|11754.6|11752.6|346
1604986800000|2020-11-10 05:40:00|11758.8|11756.8|11738.1|11736.1|11759.1|11757.1|11735|11733|818
1604987100000|2020-11-10 05:45:00|11736.4|11734.4|11736.4|11734.4|11747.6|11745.6|11735.8|11733.8|268
1604987400000|2020-11-10 05:50:00|11736.3|11734.3|11737.3|11735.3|11742.8|11740.8|11735|11733|270
1604987700000|2020-11-10 05:55:00|11737.4|11735.4|11731.5|11729.5|11742.5|11740.5|11725.9|11723.9|450
1604988000000|2020-11-10 06:00:00|11731.8|11729.8|11747.4|11745.4|11752.4|11750.4|11726.3|11724.3|608
1604988300000|2020-11-10 06:05:00|11748|11746|11753.5|11751.5|11757.3|11755.3|11745.4|11743.4|340
1604988600000|2020-11-10 06:10:00|11752.5|11750.5|11749.3|11747.3|11755.8|11753.8|11747.3|11745.3|217
1604988900000|2020-11-10 06:15:00|11749.4|11747.4|11738.3|11736.3|11759.8|11757.8|11734.1|11732.1|466
1604989200000|2020-11-10 06:20:00|11739.5|11737.5|11739.1|11737.1|11743.3|11741.3|11734.5|11732.5|732
1604989500000|2020-11-10 06:25:00|11739.4|11737.4|11735.6|11733.6|11744.3|11742.3|11733|11731|250
1604989800000|2020-11-10 06:30:00|11736|11734|11749.8|11747.8|11750.4|11748.4|11735.3|11733.3|330
1604990100000|2020-11-10 06:35:00|11749.9|11747.9|11752.5|11750.5|11753.9|11751.9|11740.6|11738.6|353
1604990400000|2020-11-10 06:40:00|11753.4|11751.4|11766|11764|11771.6|11769.6|11750.1|11748.1|792
1604990700000|2020-11-10 06:45:00|11765.5|11763.5|11782.5|11780.5|11795.6|11793.6|11765|11763|1179
1604991000000|2020-11-10 06:50:00|11782.3|11780.3|11812|11810|11814|11812|11782.1|11780.1|1342
1604991300000|2020-11-10 06:55:00|11811|11809|11805.4|11803.4|11823.8|11821.8|11802.1|11800.1|938
1604991600000|2020-11-10 07:00:00|11806.5|11804.5|11807.4|11805.4|11824.6|11822.6|11806.5|11804.5|897
1604991900000|2020-11-10 07:05:00|11807.3|11805.3|11805.4|11803.4|11811.1|11809.1|11791|11789|1064
1604992200000|2020-11-10 07:10:00|11805.5|11803.5|11808.1|11806.1|11818.3|11816.3|11802.9|11800.9|590
1604992500000|2020-11-10 07:15:00|11808|11806|11807.8|11805.8|11815.3|11813.3|11795.5|11793.5|943
1604992800000|2020-11-10 07:20:00|11807.6|11805.6|11804.6|11802.6|11809.8|11807.8|11793|11791|964
1604993100000|2020-11-10 07:25:00|11804.8|11802.8|11797.3|11795.3|11807.1|11805.1|11787.1|11785.1|887
1604993400000|2020-11-10 07:30:00|11797.4|11795.4|11793.5|11791.5|11807.9|11805.9|11789|11787|872
1604993700000|2020-11-10 07:35:00|11792.9|11790.9|11804.1|11802.1|11806|11804|11790.4|11788.4|834
1604994000000|2020-11-10 07:40:00|11805.6|11803.6|11833.1|11831.1|11835.1|11833.1|11801.6|11799.6|1334
1604994300000|2020-11-10 07:45:00|11833.4|11831.4|11811.1|11809.1|11836.9|11834.9|11811.1|11809.1|912
1604994600000|2020-11-10 07:50:00|11811.3|11809.3|11788.6|11786.6|11812.1|11810.1|11775.4|11773.4|1661
1604994900000|2020-11-10 07:55:00|11788.3|11786.3|11792.9|11790.9|11805.5|11803.5|11779.8|11777.8|775
1604995200000|2020-11-10 08:00:00|11792|11790|11830.3|11828.3|11831|11829|11792|11790|1139
1604995500000|2020-11-10 08:05:00|11830.1|11828.1|11849.4|11847.4|11855|11853|11828.6|11826.6|2115
1604995800000|2020-11-10 08:10:00|11849.5|11847.5|11851.8|11849.8|11863.6|11861.6|11840.3|11838.3|1278
1604996100000|2020-11-10 08:15:00|11850.8|11848.8|11852.1|11850.1|11862.5|11860.5|11840.1|11838.1|1066
1604996400000|2020-11-10 08:20:00|11853.9|11851.9|11876.9|11874.9|11880|11878|11853.9|11851.9|1347
1604996700000|2020-11-10 08:25:00|11877|11875|11869.9|11867.9|11879.8|11877.8|11862.5|11860.5|1199
1604997000000|2020-11-10 08:30:00|11869.3|11867.3|11850|11848|11874.6|11872.6|11847.3|11845.3|1274
1604997300000|2020-11-10 08:35:00|11849.8|11847.8|11818.1|11816.1|11853|11851|11814.3|11812.3|1633
1604997600000|2020-11-10 08:40:00|11818.3|11816.3|11813.4|11811.4|11832.6|11830.6|11807.1|11805.1|1198
1604997900000|2020-11-10 08:45:00|11813.8|11811.8|11794.3|11792.3|11818|11816|11786.8|11784.8|1316
1604998200000|2020-11-10 08:50:00|11795.6|11793.6|11777.5|11775.5|11795.6|11793.6|11774.1|11772.1|1474
1604998500000|2020-11-10 08:55:00|11777.8|11775.8|11790|11788|11797.6|11795.6|11777.4|11775.4|853
1604998800000|2020-11-10 09:00:00|11789.8|11787.8|11787.3|11785.3|11797.9|11795.9|11786|11784|914
1604999100000|2020-11-10 09:05:00|11787.1|11785.1|11777.5|11775.5|11788.1|11786.1|11770.3|11768.3|1078
1604999400000|2020-11-10 09:10:00|11777|11775|11780.5|11778.5|11788.8|11786.8|11770.1|11768.1|808
1604999700000|2020-11-10 09:15:00|11780.4|11778.4|11770.4|11768.4|11791.6|11789.6|11770.4|11768.4|992
1605000000000|2020-11-10 09:20:00|11770.5|11768.5|11738.8|11736.8|11770.9|11768.9|11722.1|11720.1|2630
1605000300000|2020-11-10 09:25:00|11738.9|11736.9|11754.3|11752.3|11758.9|11756.9|11727.6|11725.6|1471
1605000600000|2020-11-10 09:30:00|11754.1|11752.1|11755.4|11753.4|11766.9|11764.9|11745.4|11743.4|1340
1605000900000|2020-11-10 09:35:00|11755.1|11753.1|11759|11757|11761.9|11759.9|11745.6|11743.6|731
1605001200000|2020-11-10 09:40:00|11758.9|11756.9|11746.5|11744.5|11766.5|11764.5|11736|11734|959
1605001500000|2020-11-10 09:45:00|11746.8|11744.8|11761.5|11759.5|11762.6|11760.6|11745.4|11743.4|1049
1605001800000|2020-11-10 09:50:00|11761.4|11759.4|11756.5|11754.5|11780.8|11778.8|11738.3|11736.3|1571
1605002100000|2020-11-10 09:55:00|11756.4|11754.4|11733.4|11731.4|11759.6|11757.6|11731.6|11729.6|949
1605002400000|2020-11-10 10:00:00|11733.3|11731.3|11742.6|11740.6|11753.5|11751.5|11725.1|11723.1|1149
1605002700000|2020-11-10 10:05:00|11743|11741|11707.9|11705.9|11744.9|11742.9|11706.8|11704.8|1520
1605003000000|2020-11-10 10:10:00|11707.5|11705.5|11682.9|11680.9|11716.9|11714.9|11679.9|11677.9|1737
1605003300000|2020-11-10 10:15:00|11682.4|11680.4|11685.4|11683.4|11701|11699|11681.1|11679.1|1336
1605003600000|2020-11-10 10:20:00|11685.3|11683.3|11682.5|11680.5|11688.9|11686.9|11676.5|11674.5|1401
1605003900000|2020-11-10 10:25:00|11683|11681|11685.1|11683.1|11694.5|11692.5|11678.9|11676.9|923
1605004200000|2020-11-10 10:30:00|11685.8|11683.8|11692|11690|11698.5|11696.5|11679|11677|1166
1605004500000|2020-11-10 10:35:00|11693.1|11691.1|11672.5|11670.5|11696.4|11694.4|11669.1|11667.1|996
1605004800000|2020-11-10 10:40:00|11672.4|11670.4|11653.4|11651.4|11680.6|11678.6|11650.8|11648.8|1546
1605005100000|2020-11-10 10:45:00|11653.1|11651.1|11650|11648|11665.9|11663.9|11643|11641|1309
1605005400000|2020-11-10 10:50:00|11649.3|11647.3|11616.9|11614.9|11651.8|11649.8|11616.9|11614.9|2037
1605005700000|2020-11-10 10:55:00|11616.6|11614.6|11578.6|11576.6|11626.4|11624.4|11574.5|11572.5|3946
1605006000000|2020-11-10 11:00:00|11579|11577|11602.1|11600.1|11602.5|11600.5|11562.3|11560.3|3237
1605006300000|2020-11-10 11:05:00|11602.3|11600.3|11605.5|11603.5|11606.5|11604.5|11592|11590|1371
1605006600000|2020-11-10 11:10:00|11605.4|11603.4|11602.6|11600.6|11610.6|11608.6|11592.8|11590.8|1591
1605006900000|2020-11-10 11:15:00|11602.5|11600.5|11593.4|11591.4|11608.3|11606.3|11591.8|11589.8|1130
1605007200000|2020-11-10 11:20:00|11593.5|11591.5|11600|11598|11604|11602|11591.3|11589.3|1085
1605007500000|2020-11-10 11:25:00|11599.5|11597.5|11603.3|11601.3|11608|11606|11594.1|11592.1|1001
1605007800000|2020-11-10 11:30:00|11603.6|11601.6|11607.5|11605.5|11611.5|11609.5|11598.6|11596.6|1476
1605008100000|2020-11-10 11:35:00|11607.1|11605.1|11650.1|11648.1|11655.6|11653.6|11606|11604|3027
1605008400000|2020-11-10 11:40:00|11654.6|11652.6|11638.9|11636.9|11658.5|11656.5|11629.8|11627.8|1969
1605008700000|2020-11-10 11:45:00|11637.9|11635.9|11639.4|11637.4|11648.4|11646.4|11633.1|11631.1|1996
1605009000000|2020-11-10 11:50:00|11639.9|11637.9|11648.4|11646.4|11648.9|11646.9|11630.1|11628.1|1418
1605009300000|2020-11-10 11:55:00|11648.5|11646.5|11660.4|11658.4|11669.5|11667.5|11640.9|11638.9|1838
1605009600000|2020-11-10 12:00:00|11661.1|11659.1|11682.6|11680.6|11685.4|11683.4|11660.8|11658.8|1735
1605009900000|2020-11-10 12:05:00|11682.8|11680.8|11673.4|11671.4|11687.3|11685.3|11666|11664|1623
1605010200000|2020-11-10 12:10:00|11673.6|11671.6|11639.9|11637.9|11676.1|11674.1|11636.5|11634.5|1897
1605010500000|2020-11-10 12:15:00|11640.3|11638.3|11634.5|11632.5|11653.6|11651.6|11634.5|11632.5|1568
1605010800000|2020-11-10 12:20:00|11634.1|11632.1|11629.1|11627.1|11640.1|11638.1|11618.9|11616.9|1897
1605011100000|2020-11-10 12:25:00|11629.8|11627.8|11643.3|11641.3|11657.4|11655.4|11629.6|11627.6|1552
1605011400000|2020-11-10 12:30:00|11643.1|11641.1|11645.1|11643.1|11658|11656|11642.5|11640.5|1276
1605011700000|2020-11-10 12:35:00|11646.4|11644.4|11651.1|11649.1|11651.1|11649.1|11632.6|11630.6|1152
1605012000000|2020-11-10 12:40:00|11650.9|11648.9|11669.5|11667.5|11670.4|11668.4|11641.3|11639.3|1745
1605012300000|2020-11-10 12:45:00|11669.3|11667.3|11656.3|11654.3|11677.4|11675.4|11644.5|11642.5|1286
1605012600000|2020-11-10 12:50:00|11656.1|11654.1|11660.9|11658.9|11673.6|11671.6|11646.1|11644.1|1390
1605012900000|2020-11-10 12:55:00|11661.8|11659.8|11628.1|11626.1|11662.1|11660.1|11626.6|11624.6|1679
1605013200000|2020-11-10 13:00:00|11628.3|11626.3|11637.6|11635.6|11644.4|11642.4|11626.4|11624.4|1287
1605013500000|2020-11-10 13:05:00|11637.5|11635.5|11613.5|11611.5|11640.6|11638.6|11613.1|11611.1|2413
1605013800000|2020-11-10 13:10:00|11613.4|11611.4|11635.9|11633.9|11645.4|11643.4|11612.5|11610.5|1469
1605014100000|2020-11-10 13:15:00|11636|11634|11641.8|11639.8|11647.5|11645.5|11626.1|11624.1|1390
1605014400000|2020-11-10 13:20:00|11640.8|11638.8|11654|11652|11664.9|11662.9|11638.9|11636.9|1415
1605014700000|2020-11-10 13:25:00|11654.1|11652.1|11662.4|11660.4|11666.8|11664.8|11653.9|11651.9|1034
1605015000000|2020-11-10 13:30:00|11662.6|11660.6|11631.3|11629.3|11666.9|11664.9|11625.6|11623.6|2377
1605015300000|2020-11-10 13:35:00|11630.9|11628.9|11641.3|11639.3|11643.6|11641.6|11625.1|11623.1|2766
1605015600000|2020-11-10 13:40:00|11642.1|11640.1|11644.1|11642.1|11649.5|11647.5|11633.9|11631.9|1404
1605015900000|2020-11-10 13:45:00|11644.4|11642.4|11645.1|11643.1|11648.3|11646.3|11634.4|11632.4|4463
1605016200000|2020-11-10 13:50:00|11645.8|11643.8|11661.4|11659.4|11665|11663|11645.5|11643.5|1757
1605016500000|2020-11-10 13:55:00|11660.9|11658.9|11676.1|11674.1|11678.4|11676.4|11656.5|11654.5|5511
1605016800000|2020-11-10 14:00:00|11674.3|11672.3|11675.5|11673.5|11678.1|11676.1|11664.3|11662.3|2925
1605017100000|2020-11-10 14:05:00|11675.6|11673.6|11692.5|11690.5|11704.3|11702.3|11675.6|11673.6|2865
1605017400000|2020-11-10 14:10:00|11692.3|11690.3|11696.5|11694.5|11705|11703|11691.9|11689.9|2715
1605017700000|2020-11-10 14:15:00|11696.8|11694.8|11688.9|11686.9|11701.9|11699.9|11682.9|11680.9|2812
1605018000000|2020-11-10 14:20:00|11690.4|11688.4|11686|11684|11693.9|11691.9|11681.3|11679.3|2347
1605018300000|2020-11-10 14:25:00|11685.9|11683.9|11701.4|11699.4|11703.1|11701.1|11685.3|11683.3|3775
1605018600000|2020-11-10 14:30:00|11700.9|11699.9|11734.8|11733.8|11757.3|11756.3|11698|11697|14974
1605018900000|2020-11-10 14:35:00|11733.5|11732.5|11664.5|11663.5|11745.1|11744.1|11660|11659|17741
1605019200000|2020-11-10 14:40:00|11667|11666|11659.4|11658.4|11691.9|11690.9|11639|11638|14401
1605019500000|2020-11-10 14:45:00|11660.4|11659.4|11662.5|11661.5|11664.5|11663.5|11621.3|11620.3|11448
1605019800000|2020-11-10 14:50:00|11662.3|11661.3|11652.5|11651.5|11685.5|11684.5|11649.5|11648.5|9351
1605020100000|2020-11-10 14:55:00|11652|11651|11658.3|11657.3|11682.6|11681.6|11643.8|11642.8|8888
1605020400000|2020-11-10 15:00:00|11658|11657|11694.8|11693.8|11697.1|11696.1|11629.8|11628.8|11588
1605020700000|2020-11-10 15:05:00|11695.1|11694.1|11677.5|11676.5|11697|11696|11653.9|11652.9|9248
1605021000000|2020-11-10 15:10:00|11678.3|11677.3|11645.3|11644.3|11690.1|11689.1|11642.3|11641.3|8536
1605021300000|2020-11-10 15:15:00|11645.1|11644.1|11644|11643|11664.6|11663.6|11625.1|11624.1|8741
1605021600000|2020-11-10 15:20:00|11644.5|11643.5|11593.3|11592.3|11652.6|11651.6|11590.1|11589.1|11632
1605021900000|2020-11-10 15:25:00|11593.1|11592.1|11571.8|11570.8|11600.8|11599.8|11571.8|11570.8|8160
1605022200000|2020-11-10 15:30:00|11571.7|11570.7|11567.6|11566.6|11595.5|11594.5|11563.1|11562.1|8724
1605022500000|2020-11-10 15:35:00|11568.1|11567.1|11530.1|11529.1|11583.6|11582.6|11517.7|11516.7|12715
1605022800000|2020-11-10 15:40:00|11530.5|11529.5|11525.3|11524.3|11544.6|11543.6|11512.3|11511.3|10477
1605023100000|2020-11-10 15:45:00|11524.8|11523.8|11557.8|11556.8|11558.6|11557.6|11522.6|11521.6|9817
1605023400000|2020-11-10 15:50:00|11558.1|11557.1|11577.6|11576.6|11581.6|11580.6|11547.1|11546.1|8508
1605023700000|2020-11-10 15:55:00|11576.6|11575.6|11577|11576|11589.1|11588.1|11565.1|11564.1|6063
1605024000000|2020-11-10 16:00:00|11577.3|11576.3|11614.1|11613.1|11614.7|11613.7|11571.1|11570.1|7326
1605024300000|2020-11-10 16:05:00|11614|11613|11622.6|11621.6|11627.1|11626.1|11601|11600|7957
1605024600000|2020-11-10 16:10:00|11622.3|11621.3|11617.5|11616.5|11636.3|11635.3|11614.1|11613.1|7396
1605024900000|2020-11-10 16:15:00|11617.8|11616.8|11586.8|11585.8|11618.8|11617.8|11574.3|11573.3|8486
1605025200000|2020-11-10 16:20:00|11586.6|11585.6|11601.6|11600.6|11602.8|11601.8|11573|11572|6430
1605025500000|2020-11-10 16:25:00|11601.3|11600.3|11663.8|11662.8|11665.8|11664.8|11601.3|11600.3|8423
1605025800000|2020-11-10 16:30:00|11662.5|11661.5|11655.3|11654.3|11677.1|11676.1|11655.3|11654.3|6640
1605026100000|2020-11-10 16:35:00|11653.6|11652.6|11656.6|11655.6|11666.1|11665.1|11642.8|11641.8|5214
1605026400000|2020-11-10 16:40:00|11657.1|11656.1|11712.1|11711.1|11716.8|11715.8|11657|11656|8139
1605026700000|2020-11-10 16:45:00|11712.5|11711.5|11715.3|11714.3|11731.6|11730.6|11704.5|11703.5|6714
1605027000000|2020-11-10 16:50:00|11713.5|11712.5|11689.1|11688.1|11719.2|11718.2|11681.6|11680.6|6316
1605027300000|2020-11-10 16:55:00|11689.6|11688.6|11668.1|11667.1|11700.6|11699.6|11667.5|11666.5|5149
1605027600000|2020-11-10 17:00:00|11668.3|11667.3|11717.6|11716.6|11727.2|11726.2|11666.6|11665.6|7189
1605027900000|2020-11-10 17:05:00|11718.1|11717.1|11731.3|11730.3|11742.3|11741.3|11695.3|11694.3|6184
1605028200000|2020-11-10 17:10:00|11731.2|11730.2|11735.3|11734.3|11752.8|11751.8|11724.6|11723.6|5162
1605028500000|2020-11-10 17:15:00|11736.8|11735.8|11742.6|11741.6|11747.6|11746.6|11719.1|11718.1|5416
1605028800000|2020-11-10 17:20:00|11742.7|11741.7|11732.5|11731.5|11748.8|11747.8|11721.6|11720.6|5262
1605029100000|2020-11-10 17:25:00|11732.8|11731.8|11697.6|11696.6|11734.3|11733.3|11691.3|11690.3|4846
1605029400000|2020-11-10 17:30:00|11696.6|11695.6|11701.1|11700.1|11717.5|11716.5|11694.3|11693.3|4144
1605029700000|2020-11-10 17:35:00|11700.8|11699.8|11675.3|11674.3|11701|11700|11670.1|11669.1|5972
1605030000000|2020-11-10 17:40:00|11674.8|11673.8|11690.8|11689.8|11705.6|11704.6|11674.8|11673.8|5561
1605030300000|2020-11-10 17:45:00|11691.3|11690.3|11715.3|11714.3|11729.3|11728.3|11682.3|11681.3|8943
1605030600000|2020-11-10 17:50:00|11715.2|11714.2|11708.9|11707.9|11724.8|11723.8|11694.3|11693.3|3501
1605030900000|2020-11-10 17:55:00|11709.1|11708.1|11704.8|11703.8|11721.8|11720.8|11699.1|11698.1|2862
1605031200000|2020-11-10 18:00:00|11704.7|11703.7|11737.3|11736.3|11738.1|11737.1|11704.7|11703.7|3970
1605031500000|2020-11-10 18:05:00|11737.8|11736.8|11721.4|11720.4|11742.1|11741.1|11713.8|11712.8|6465
1605031800000|2020-11-10 18:10:00|11721.3|11720.3|11683.4|11682.4|11724.8|11723.8|11679.8|11678.8|4864
1605032100000|2020-11-10 18:15:00|11683.1|11682.1|11661.2|11660.2|11684.6|11683.6|11660.1|11659.1|5515
1605032400000|2020-11-10 18:20:00|11661.1|11660.1|11627.1|11626.1|11663.6|11662.6|11624.8|11623.8|6867
1605032700000|2020-11-10 18:25:00|11626.8|11625.8|11630.8|11629.8|11639.1|11638.1|11620.8|11619.8|5856
1605033000000|2020-11-10 18:30:00|11630.7|11629.7|11592.1|11591.1|11630.7|11629.7|11584.7|11583.7|7652
1605033300000|2020-11-10 18:35:00|11592.4|11591.4|11631.6|11630.6|11640.3|11639.3|11586.2|11585.2|8531
1605033600000|2020-11-10 18:40:00|11631.3|11630.3|11654.6|11653.6|11659.8|11658.8|11629.4|11628.4|4292
1605033900000|2020-11-10 18:45:00|11655.3|11654.3|11643.6|11642.6|11656.3|11655.3|11635.8|11634.8|5535
1605034200000|2020-11-10 18:50:00|11643.4|11642.4|11669.6|11668.6|11677.8|11676.8|11643.4|11642.4|4006
1605034500000|2020-11-10 18:55:00|11669.3|11668.3|11663.8|11662.8|11674.6|11673.6|11654.1|11653.1|4402
1605034800000|2020-11-10 19:00:00|11662.8|11661.8|11680.1|11679.1|11684.3|11683.3|11659.6|11658.6|10277
1605035100000|2020-11-10 19:05:00|11679.7|11678.7|11684.2|11683.2|11698.6|11697.6|11675.1|11674.1|8690
1605035400000|2020-11-10 19:10:00|11683.8|11682.8|11631.1|11630.1|11689.1|11688.1|11617.1|11616.1|10792
1605035700000|2020-11-10 19:15:00|11631.3|11630.3|11620.8|11619.8|11634.6|11633.6|11605.6|11604.6|5645
1605036000000|2020-11-10 19:20:00|11621.1|11620.1|11634.2|11633.2|11640.2|11639.2|11587.9|11586.9|12576
1605036300000|2020-11-10 19:25:00|11637.1|11636.1|11601.8|11600.8|11656.4|11655.4|11583.6|11582.6|12729
1605036600000|2020-11-10 19:30:00|11601.9|11600.9|11634.8|11633.8|11648.6|11647.6|11598.1|11597.1|5585
1605036900000|2020-11-10 19:35:00|11634.7|11633.7|11653.8|11652.8|11661.2|11660.2|11610.1|11609.1|6500
1605037200000|2020-11-10 19:40:00|11653.6|11652.6|11632.4|11631.4|11672.6|11671.6|11618.7|11617.7|8496
1605037500000|2020-11-10 19:45:00|11632.3|11631.3|11625.3|11624.3|11648.7|11647.7|11614.3|11613.3|8343
1605037800000|2020-11-10 19:50:00|11625.1|11624.1|11642.3|11641.3|11654.9|11653.9|11618.1|11617.1|4816
1605038100000|2020-11-10 19:55:00|11641.9|11640.9|11634.7|11633.7|11652.4|11651.4|11629.6|11628.6|4637
1605038400000|2020-11-10 20:00:00|11631.6|11630.6|11615.2|11614.2|11654.7|11653.7|11614.1|11613.1|5648
1605038700000|2020-11-10 20:05:00|11614.9|11613.9|11606.8|11605.8|11628.2|11627.2|11598.1|11597.1|5489
1605039000000|2020-11-10 20:10:00|11607.3|11606.3|11600.6|11599.6|11629.6|11628.6|11594.6|11593.6|5110
1605039300000|2020-11-10 20:15:00|11600.7|11599.7|11641.9|11640.9|11648.4|11647.4|11598.8|11597.8|5186
1605039600000|2020-11-10 20:20:00|11643.5|11642.5|11648.8|11647.8|11658.3|11657.3|11639.1|11638.1|4646
1605039900000|2020-11-10 20:25:00|11649.1|11648.1|11658.8|11657.8|11666.1|11665.1|11627.1|11626.1|6649
1605040200000|2020-11-10 20:30:00|11659.1|11658.1|11653.1|11652.1|11671.2|11670.2|11643.7|11642.7|6085
1605040500000|2020-11-10 20:35:00|11652.8|11651.8|11628|11627|11660.2|11659.2|11621|11620|6568
1605040800000|2020-11-10 20:40:00|11628.1|11627.1|11659.6|11658.6|11671.6|11670.6|11628.1|11627.1|7085
1605041100000|2020-11-10 20:45:00|11659.1|11658.1|11643|11642|11666.7|11665.7|11629.5|11628.5|6001
1605041400000|2020-11-10 20:50:00|11646.3|11645.3|11612.6|11611.6|11652.6|11651.6|11602.6|11601.6|10372
1605041700000|2020-11-10 20:55:00|11615.6|11614.6|11633.6|11632.6|11643.5|11642.5|11604.8|11603.8|15080
1605042000000|2020-11-10 21:00:00|11630.3|11629.3|11641.2|11639.2|11649.6|11647.6|11627.5|11625.5|4618
1605042300000|2020-11-10 21:05:00|11640.8|11638.8|11643.6|11641.6|11655.6|11653.6|11640.8|11638.8|2015
1605042600000|2020-11-10 21:10:00|11643.7|11641.7|11636.8|11631.8|11645.2|11643.2|11630.5|11628.5|1462
1605042900000|2020-11-10 21:15:00|11636.5|11631.5|11631.7|11626.7|11636.5|11631.5|11630.9|11625.9|0
1605043200000|2020-11-10 21:20:00|11631.6|11626.6|11632.2|11627.2|11632.3|11627.3|11629.9|11624.9|0
1605043500000|2020-11-10 21:25:00|11632.1|11627.1|11631.4|11626.4|11633.3|11628.3|11631.3|11626.3|0
1605043800000|2020-11-10 21:30:00|11631.8|11629.8|11638.8|11636.8|11641.3|11639.3|11630.1|11628.1|417
1605044100000|2020-11-10 21:35:00|11639.3|11637.3|11639.1|11637.1|11640.6|11638.6|11634.1|11632.1|229
1605044400000|2020-11-10 21:40:00|11639.3|11637.3|11639.1|11637.1|11640.3|11638.3|11637.8|11635.8|153
1605044700000|2020-11-10 21:45:00|11639.8|11637.8|11633.3|11631.3|11640.3|11638.3|11632.1|11630.1|193
1605045000000|2020-11-10 21:50:00|11632.3|11630.3|11630.6|11628.6|11633.8|11631.8|11628.6|11626.6|175
1605045300000|2020-11-10 21:55:00|11630.8|11628.8|11635.6|11630.6|11635.8|11633.8|11624.6|11622.6|347
1605045600000|2020-11-10 22:00:00|11635.5|11630.5|11635.2|11630.2|11636.4|11631.4|11633.6|11628.6|1
1605045900000|2020-11-10 22:05:00|11635.1|11630.1|11633.8|11628.8|11635.1|11630.1|11631.2|11626.2|0
1605046200000|2020-11-10 22:10:00|11633.7|11628.7|11633|11628|11633.7|11628.7|11632.6|11627.6|0
1605046500000|2020-11-10 22:15:00|11633.9|11628.9|11633.2|11628.2|11633.9|11628.9|11632.3|11627.3|0
1605046800000|2020-11-10 22:20:00|11633.3|11628.3|11634.8|11629.8|11635|11630|11632.8|11627.8|0
1605047100000|2020-11-10 22:25:00|11634.9|11629.9|11634.5|11629.5|11635.7|11630.7|11633.3|11628.3|0
1605047400000|2020-11-10 22:30:00|11633.9|11628.9|11632.5|11627.5|11633.9|11628.9|11632.5|11627.5|0
1605047700000|2020-11-10 22:35:00|11633.4|11628.4|11633|11628|11633.5|11628.5|11632.9|11627.9|0
1605048000000|2020-11-10 22:40:00|11633.1|11628.1|11633.2|11628.2|11634|11629|11632.9|11627.9|0
1605048300000|2020-11-10 22:45:00|11633.6|11628.6|11632.7|11627.7|11633.6|11628.6|11632.7|11627.7|0
1605048600000|2020-11-10 22:50:00|11632.6|11627.6|11632.8|11627.8|11632.9|11627.9|11632.6|11627.6|0
1605048900000|2020-11-10 22:55:00|11633.1|11628.1|11635.4|11630.4|11637.1|11632.1|11631.5|11626.5|0
1605049200000|2020-11-10 23:00:00|11635.8|11630.8|11651|11649|11658.2|11656.2|11635.8|11630.8|797
1605049500000|2020-11-10 23:05:00|11653.2|11651.2|11660.2|11658.2|11664.2|11662.2|11648.2|11646.2|486
1605049800000|2020-11-10 23:10:00|11660.3|11658.3|11658.7|11656.7|11664.2|11662.2|11657.2|11655.2|249
1605050100000|2020-11-10 23:15:00|11660.1|11658.1|11654.7|11652.7|11663.6|11661.6|11652.6|11650.6|236
1605050400000|2020-11-10 23:20:00|11656.5|11654.5|11636.5|11634.5|11658.7|11656.7|11626.6|11624.6|680
1605050700000|2020-11-10 23:25:00|11635.2|11633.2|11645.2|11643.2|11652.1|11650.1|11635.2|11633.2|297
1605051000000|2020-11-10 23:30:00|11645.5|11643.5|11629.5|11627.5|11648.2|11646.2|11627.8|11625.8|557
1605051300000|2020-11-10 23:35:00|11629.6|11627.6|11637.2|11635.2|11640.8|11638.8|11629.6|11627.6|200
1605051600000|2020-11-10 23:40:00|11637.3|11635.3|11646|11644|11646.7|11644.7|11633.2|11631.2|226
1605051900000|2020-11-10 23:45:00|11646.3|11644.3|11645.6|11643.6|11652.1|11650.1|11642.5|11640.5|255
1605052200000|2020-11-10 23:50:00|11645.7|11643.7|11630|11628|11645.7|11643.7|11622.6|11620.6|912
1605052500000|2020-11-10 23:55:00|11629.3|11627.3|11609.2|11607.2|11633.7|11631.7|11596.1|11594.1|3047
1605052800000|2020-11-11 00:00:00|11609.5|11607.5|11598.6|11596.6|11627.5|11625.5|11598.6|11596.6|1438
1605053100000|2020-11-11 00:05:00|11598.7|11596.7|11594.5|11592.5|11611.3|11609.3|11590.8|11588.8|1663
1605053400000|2020-11-11 00:10:00|11594.6|11592.6|11607.8|11605.8|11609|11607|11593.6|11591.6|646
1605053700000|2020-11-11 00:15:00|11608.1|11606.1|11605.1|11603.1|11613.6|11611.6|11596.5|11594.5|501
1605054000000|2020-11-11 00:20:00|11604.5|11602.5|11607.7|11605.7|11613.6|11611.6|11602.6|11600.6|347
1605054300000|2020-11-11 00:25:00|11607.8|11605.8|11604.6|11602.6|11612.6|11610.6|11601.1|11599.1|398
1605054600000|2020-11-11 00:30:00|11605.6|11603.6|11604.6|11602.6|11607.3|11605.3|11596.1|11594.1|308
1605054900000|2020-11-11 00:35:00|11604.7|11602.7|11614.7|11612.7|11617.1|11615.1|11604|11602|426
1605055200000|2020-11-11 00:40:00|11614.8|11612.8|11625.3|11623.3|11626.6|11624.6|11613.1|11611.1|623
1605055500000|2020-11-11 00:45:00|11626|11624|11625.8|11623.8|11635.8|11633.8|11624.8|11622.8|839
1605055800000|2020-11-11 00:50:00|11626.1|11624.1|11626.3|11624.3|11631.8|11629.8|11623.5|11621.5|469
1605056100000|2020-11-11 00:55:00|11626|11624|11627.5|11625.5|11631.2|11629.2|11625.2|11623.2|277
1605056400000|2020-11-11 01:00:00|11626.6|11624.6|11617.7|11615.7|11628.7|11626.7|11614.7|11612.7|489
1605056700000|2020-11-11 01:05:00|11617.8|11615.8|11620.8|11618.8|11621.2|11619.2|11606.7|11604.7|633
1605057000000|2020-11-11 01:10:00|11621|11619|11631.5|11629.5|11634.6|11632.6|11621|11619|543
1605057300000|2020-11-11 01:15:00|11631.6|11629.6|11605.5|11603.5|11632|11630|11597.5|11595.5|785
1605057600000|2020-11-11 01:20:00|11605.6|11603.6|11607.8|11605.8|11610.8|11608.8|11601.5|11599.5|944
1605057900000|2020-11-11 01:25:00|11608|11606|11617.3|11615.3|11619.3|11617.3|11606|11604|460
1605058200000|2020-11-11 01:30:00|11617.5|11615.5|11611.2|11609.2|11624.7|11622.7|11605.3|11603.3|466
1605058500000|2020-11-11 01:35:00|11611.3|11609.3|11619.1|11617.1|11622.6|11620.6|11609.5|11607.5|369
1605058800000|2020-11-11 01:40:00|11619.7|11617.7|11618.5|11616.5|11621.8|11619.8|11616.5|11614.5|219
1605059100000|2020-11-11 01:45:00|11618.3|11616.3|11629.8|11627.8|11629.8|11627.8|11617.2|11615.2|315
1605059400000|2020-11-11 01:50:00|11629.7|11627.7|11625.2|11623.2|11632.8|11630.8|11621.1|11619.1|3839
1605059700000|2020-11-11 01:55:00|11625.6|11623.6|11660|11658|11663.1|11661.1|11625.2|11623.2|1649
1605060000000|2020-11-11 02:00:00|11660.2|11658.2|11672.8|11670.8|11673|11671|11656.3|11654.3|1029
1605060300000|2020-11-11 02:05:00|11673|11671|11679.3|11677.3|11688.2|11686.2|11667.1|11665.1|1257
1605060600000|2020-11-11 02:10:00|11679.7|11677.7|11680.6|11678.6|11683.3|11681.3|11674.8|11672.8|531
1605060900000|2020-11-11 02:15:00|11680.5|11678.5|11689.8|11687.8|11696.5|11694.5|11679.6|11677.6|1043
1605061200000|2020-11-11 02:20:00|11689.5|11687.5|11682.6|11680.6|11690.5|11688.5|11678.5|11676.5|1747
1605061500000|2020-11-11 02:25:00|11682.7|11680.7|11678|11676|11687|11685|11676.1|11674.1|440
1605061800000|2020-11-11 02:30:00|11679|11677|11679.8|11677.8|11688.6|11686.6|11673.3|11671.3|779
1605062100000|2020-11-11 02:35:00|11679.7|11677.7|11687.2|11685.2|11689|11687|11674.8|11672.8|1615
1605062400000|2020-11-11 02:40:00|11687.3|11685.3|11700.1|11698.1|11708.5|11706.5|11685.7|11683.7|1222
1605062700000|2020-11-11 02:45:00|11700.2|11698.2|11695.5|11693.5|11704.3|11702.3|11692.6|11690.6|499
1605063000000|2020-11-11 02:50:00|11695.7|11693.7|11687.1|11685.1|11697.6|11695.6|11683|11681|804
1605063300000|2020-11-11 02:55:00|11686.6|11684.6|11688.3|11686.3|11688.5|11686.5|11679.6|11677.6|482
1605063600000|2020-11-11 03:00:00|11688.8|11686.8|11692.8|11690.8|11696.7|11694.7|11686.3|11684.3|530
1605063900000|2020-11-11 03:05:00|11692.7|11690.7|11698.1|11696.1|11698.1|11696.1|11689.7|11687.7|343
1605064200000|2020-11-11 03:10:00|11697.8|11695.8|11691.6|11689.6|11700|11698|11687.6|11685.6|379
1605064500000|2020-11-11 03:15:00|11691.8|11689.8|11692.2|11690.2|11694.1|11692.1|11684.6|11682.6|388
1605064800000|2020-11-11 03:20:00|11692.1|11690.1|11691.6|11689.6|11695.3|11693.3|11688.1|11686.1|323
1605065100000|2020-11-11 03:25:00|11691.7|11689.7|11691.3|11689.3|11699.3|11697.3|11689|11687|392
1605065400000|2020-11-11 03:30:00|11691.2|11689.2|11662.1|11660.1|11694.3|11692.3|11648.3|11646.3|1446
1605065700000|2020-11-11 03:35:00|11662|11660|11674.1|11672.1|11678|11676|11661.3|11659.3|600
1605066000000|2020-11-11 03:40:00|11673.2|11671.2|11670.1|11668.1|11678.1|11676.1|11665.7|11663.7|398
1605066300000|2020-11-11 03:45:00|11670|11668|11667.6|11665.6|11672|11670|11666.6|11664.6|219
1605066600000|2020-11-11 03:50:00|11667.8|11665.8|11684.1|11682.1|11688.3|11686.3|11663.7|11661.7|522
1605066900000|2020-11-11 03:55:00|11684.2|11682.2|11681.1|11679.1|11685.8|11683.8|11678.5|11676.5|298
1605067200000|2020-11-11 04:00:00|11681.2|11679.2|11680.2|11678.2|11683.6|11681.6|11674.8|11672.8|268
1605067500000|2020-11-11 04:05:00|11679.7|11677.7|11673.3|11671.3|11681.5|11679.5|11666.8|11664.8|243
1605067800000|2020-11-11 04:10:00|11673.2|11671.2|11675|11673|11676.1|11674.1|11655.2|11653.2|563
1605068100000|2020-11-11 04:15:00|11675.1|11673.1|11663.1|11661.1|11676.5|11674.5|11656.7|11654.7|412
1605068400000|2020-11-11 04:20:00|11663.3|11661.3|11664.7|11662.7|11669.6|11667.6|11662|11660|164
1605068700000|2020-11-11 04:25:00|11665|11663|11660.3|11658.3|11670.5|11668.5|11659.5|11657.5|146
1605069000000|2020-11-11 04:30:00|11660.6|11658.6|11659.8|11657.8|11667.1|11665.1|11657.8|11655.8|407
1605069300000|2020-11-11 04:35:00|11660|11658|11669.3|11667.3|11671.2|11669.2|11659.2|11657.2|282
1605069600000|2020-11-11 04:40:00|11669.1|11667.1|11669.8|11667.8|11672.5|11670.5|11661|11659|275
1605069900000|2020-11-11 04:45:00|11670|11668|11677|11675|11679.2|11677.2|11664.3|11662.3|314
1605070200000|2020-11-11 04:50:00|11676.6|11674.6|11671|11669|11677.5|11675.5|11668|11666|235
1605070500000|2020-11-11 04:55:00|11671.1|11669.1|11675.6|11673.6|11677.2|11675.2|11667.2|11665.2|177
1605070800000|2020-11-11 05:00:00|11675.5|11673.5|11683.3|11681.3|11686.2|11684.2|11673.1|11671.1|316
1605071100000|2020-11-11 05:05:00|11682.6|11680.6|11678.2|11676.2|11683.3|11681.3|11676.3|11674.3|315
1605071400000|2020-11-11 05:10:00|11678.7|11676.7|11679.5|11677.5|11681.1|11679.1|11663.3|11661.3|445
1605071700000|2020-11-11 05:15:00|11679.3|11677.3|11682|11680|11684.3|11682.3|11674.8|11672.8|400
1605072000000|2020-11-11 05:20:00|11682.2|11680.2|11683.3|11681.3|11687.8|11685.8|11678.2|11676.2|475
1605072300000|2020-11-11 05:25:00|11683.7|11681.7|11679.1|11677.1|11684.1|11682.1|11677.2|11675.2|388
1605072600000|2020-11-11 05:30:00|11679.8|11677.8|11669.8|11667.8|11683.6|11681.6|11666.5|11664.5|541
1605072900000|2020-11-11 05:35:00|11670|11668|11666.5|11664.5|11673.8|11671.8|11661.3|11659.3|492
1605073200000|2020-11-11 05:40:00|11666.3|11664.3|11669.8|11667.8|11672.6|11670.6|11663.2|11661.2|196
1605073500000|2020-11-11 05:45:00|11669.7|11667.7|11673.3|11671.3|11679.5|11677.5|11667.8|11665.8|246
1605073800000|2020-11-11 05:50:00|11673.8|11671.8|11657.6|11655.6|11675.6|11673.6|11654.1|11652.1|593
1605074100000|2020-11-11 05:55:00|11657.5|11655.5|11671.2|11669.2|11671.2|11669.2|11654.5|11652.5|495
1605074400000|2020-11-11 06:00:00|11671.1|11669.1|11680.8|11678.8|11682.2|11680.2|11660.8|11658.8|604
1605074700000|2020-11-11 06:05:00|11681.3|11679.3|11672.3|11670.3|11681.7|11679.7|11671.1|11669.1|319
1605075000000|2020-11-11 06:10:00|11672.2|11670.2|11674.7|11672.7|11675.6|11673.6|11662.3|11660.3|267
1605075300000|2020-11-11 06:15:00|11674.8|11672.8|11675.2|11673.2|11678.8|11676.8|11673|11671|145
1605075600000|2020-11-11 06:20:00|11675|11673|11677.1|11675.1|11678.3|11676.3|11672.7|11670.7|78
1605075900000|2020-11-11 06:25:00|11677.2|11675.2|11682|11680|11687.3|11685.3|11677.1|11675.1|343
1605076200000|2020-11-11 06:30:00|11681.8|11679.8|11688|11686|11688.1|11686.1|11678.5|11676.5|248
1605076500000|2020-11-11 06:35:00|11687.8|11685.8|11685.6|11683.6|11689.2|11687.2|11682.3|11680.3|522
1605076800000|2020-11-11 06:40:00|11685.8|11683.8|11696.5|11694.5|11699|11697|11683.8|11681.8|418
1605077100000|2020-11-11 06:45:00|11696.6|11694.6|11694|11692|11698.5|11696.5|11691.7|11689.7|395
1605077400000|2020-11-11 06:50:00|11694.3|11692.3|11683.8|11681.8|11694.3|11692.3|11681.6|11679.6|326
1605077700000|2020-11-11 06:55:00|11683.7|11681.7|11677.6|11675.6|11685.2|11683.2|11673.5|11671.5|431
1605078000000|2020-11-11 07:00:00|11677.7|11675.7|11685.3|11683.3|11689.5|11687.5|11676.7|11674.7|495
1605078300000|2020-11-11 07:05:00|11685.6|11683.6|11695|11693|11702.7|11700.7|11683|11681|828
1605078600000|2020-11-11 07:10:00|11695.2|11693.2|11687.2|11685.2|11701|11699|11686.6|11684.6|445
1605078900000|2020-11-11 07:15:00|11688|11686|11682.6|11680.6|11691.7|11689.7|11681.7|11679.7|519
1605079200000|2020-11-11 07:20:00|11682.7|11680.7|11684.8|11682.8|11694|11692|11682.7|11680.7|407
1605079500000|2020-11-11 07:25:00|11684|11682|11679|11677|11687.7|11685.7|11676|11674|409
1605079800000|2020-11-11 07:30:00|11679.1|11677.1|11659.2|11657.2|11683.2|11681.2|11657|11655|1194
1605080100000|2020-11-11 07:35:00|11659.1|11657.1|11626|11624|11670.6|11668.6|11625.5|11623.5|1439
1605080400000|2020-11-11 07:40:00|11626.1|11624.1|11622.5|11620.5|11634.8|11632.8|11616.8|11614.8|1079
1605080700000|2020-11-11 07:45:00|11622.6|11620.6|11589.7|11587.7|11627.5|11625.5|11586.7|11584.7|1690
1605081000000|2020-11-11 07:50:00|11589.8|11587.8|11604.5|11602.5|11610.2|11608.2|11587.8|11585.8|874
1605081300000|2020-11-11 07:55:00|11604.6|11602.6|11604.3|11602.3|11617|11615|11595.3|11593.3|776
1605081600000|2020-11-11 08:00:00|11603.8|11601.8|11622.8|11620.8|11630.6|11628.6|11603|11601|1229
1605081900000|2020-11-11 08:05:00|11623.1|11621.1|11636|11634|11638.5|11636.5|11602.5|11600.5|1477
1605082200000|2020-11-11 08:10:00|11636.3|11634.3|11623.2|11621.2|11636.6|11634.6|11617.5|11615.5|774
1605082500000|2020-11-11 08:15:00|11623.1|11621.1|11649.3|11647.3|11652.8|11650.8|11614.1|11612.1|2120
1605082800000|2020-11-11 08:20:00|11649.1|11647.1|11644.1|11642.1|11667|11665|11643.6|11641.6|1541
1605083100000|2020-11-11 08:25:00|11643.8|11641.8|11661.7|11659.7|11662|11660|11640.6|11638.6|855
1605083400000|2020-11-11 08:30:00|11662.1|11660.1|11692.7|11690.7|11702.5|11700.5|11657.2|11655.2|2262
1605083700000|2020-11-11 08:35:00|11692.3|11690.3|11713.5|11711.5|11719.1|11717.1|11676.3|11674.3|1887
1605084000000|2020-11-11 08:40:00|11713.8|11711.8|11735.5|11733.5|11736.7|11734.7|11705|11703|1976
1605084300000|2020-11-11 08:45:00|11735.2|11733.2|11745.6|11743.6|11750.3|11748.3|11727|11725|2136
1605084600000|2020-11-11 08:50:00|11746|11744|11731.3|11729.3|11748.5|11746.5|11728.3|11726.3|1407
1605084900000|2020-11-11 08:55:00|11731.5|11729.5|11755.3|11753.3|11769.3|11767.3|11724.5|11722.5|2229
1605085200000|2020-11-11 09:00:00|11756|11754|11751.7|11749.7|11761.6|11759.6|11747|11745|1505
1605085500000|2020-11-11 09:05:00|11751.5|11749.5|11742.7|11740.7|11756.7|11754.7|11738.5|11736.5|1059
1605085800000|2020-11-11 09:10:00|11742.8|11740.8|11726|11724|11751.1|11749.1|11723.1|11721.1|962
1605086100000|2020-11-11 09:15:00|11726.1|11724.1|11725.3|11723.3|11734.3|11732.3|11719.7|11717.7|813
1605086400000|2020-11-11 09:20:00|11725.2|11723.2|11738.3|11736.3|11743.1|11741.1|11719.2|11717.2|903
1605086700000|2020-11-11 09:25:00|11737.6|11735.6|11731.7|11729.7|11742.3|11740.3|11723.3|11721.3|606
1605087000000|2020-11-11 09:30:00|11731.5|11729.5|11719.7|11717.7|11734.3|11732.3|11717.3|11715.3|790
1605087300000|2020-11-11 09:35:00|11720|11718|11724.3|11722.3|11729.3|11727.3|11718.1|11716.1|550
1605087600000|2020-11-11 09:40:00|11724.8|11722.8|11746.1|11744.1|11758.7|11756.7|11724.6|11722.6|1123
1605087900000|2020-11-11 09:45:00|11746.6|11744.6|11737.1|11735.1|11755.2|11753.2|11733.8|11731.8|778
1605088200000|2020-11-11 09:50:00|11737|11735|11747.1|11745.1|11749.1|11747.1|11736.5|11734.5|406
1605088500000|2020-11-11 09:55:00|11747.3|11745.3|11743.3|11741.3|11752.7|11750.7|11740.7|11738.7|436
1605088800000|2020-11-11 10:00:00|11742.7|11740.7|11750.6|11748.6|11755|11753|11742.7|11740.7|384
1605089100000|2020-11-11 10:05:00|11750.5|11748.5|11750.2|11748.2|11754.3|11752.3|11744.7|11742.7|256
1605089400000|2020-11-11 10:10:00|11750.1|11748.1|11750.8|11748.8|11752|11750|11740.7|11738.7|324
1605089700000|2020-11-11 10:15:00|11751|11749|11742|11740|11754.7|11752.7|11737.8|11735.8|308
1605090000000|2020-11-11 10:20:00|11741.6|11739.6|11739.7|11737.7|11748|11746|11734.8|11732.8|443
1605090300000|2020-11-11 10:25:00|11739.6|11737.6|11738.1|11736.1|11740.5|11738.5|11732.6|11730.6|274
1605090600000|2020-11-11 10:30:00|11738|11736|11735.5|11733.5|11741.8|11739.8|11732.6|11730.6|255
1605090900000|2020-11-11 10:35:00|11735.7|11733.7|11742.8|11740.8|11744.1|11742.1|11735.2|11733.2|185
1605091200000|2020-11-11 10:40:00|11737.8|11735.8|11739.1|11737.1|11748.3|11746.3|11722.6|11720.6|850
1605091500000|2020-11-11 10:45:00|11739.5|11737.5|11748.1|11746.1|11751.8|11749.8|11739.2|11737.2|279
1605091800000|2020-11-11 10:50:00|11747.5|11745.5|11756.2|11754.2|11760.2|11758.2|11742.6|11740.6|438
1605092100000|2020-11-11 10:55:00|11757.3|11755.3|11752.3|11750.3|11759|11757|11749|11747|291
1605092400000|2020-11-11 11:00:00|11751.8|11749.8|11771.2|11769.2|11784.1|11782.1|11746.7|11744.7|1532
1605092700000|2020-11-11 11:05:00|11771.1|11769.1|11764.6|11762.6|11773.2|11771.2|11758.2|11756.2|663
1605093000000|2020-11-11 11:10:00|11764.8|11762.8|11755.3|11753.3|11768.1|11766.1|11754.5|11752.5|403
1605093300000|2020-11-11 11:15:00|11756|11754|11758.8|11756.8|11766.5|11764.5|11743.7|11741.7|814
1605093600000|2020-11-11 11:20:00|11758.7|11756.7|11759.8|11757.8|11763|11761|11754.5|11752.5|351
1605093900000|2020-11-11 11:25:00|11759.5|11757.5|11762.7|11760.7|11769.6|11767.6|11758.3|11756.3|501
1605094200000|2020-11-11 11:30:00|11762.8|11760.8|11754.1|11752.1|11769.5|11767.5|11752.1|11750.1|486
1605094500000|2020-11-11 11:35:00|11754.2|11752.2|11755.2|11753.2|11761.3|11759.3|11747.2|11745.2|469
1605094800000|2020-11-11 11:40:00|11755|11753|11746.6|11744.6|11758.1|11756.1|11737.7|11735.7|1012
1605095100000|2020-11-11 11:45:00|11746.5|11744.5|11745.1|11743.1|11751.1|11749.1|11734.7|11732.7|766
1605095400000|2020-11-11 11:50:00|11745|11743|11752.3|11750.3|11754.8|11752.8|11733.8|11731.8|893
1605095700000|2020-11-11 11:55:00|11752.2|11750.2|11757.7|11755.7|11765.6|11763.6|11746.2|11744.2|783
1605096000000|2020-11-11 12:00:00|11755.2|11753.2|11742.2|11740.2|11758.3|11756.3|11722.8|11720.8|1583
1605096300000|2020-11-11 12:05:00|11742|11740|11729.5|11727.5|11743.7|11741.7|11727.2|11725.2|500
1605096600000|2020-11-11 12:10:00|11730.1|11728.1|11730.1|11728.1|11736.8|11734.8|11727.1|11725.1|674
1605096900000|2020-11-11 12:15:00|11730.2|11728.2|11750.3|11748.3|11752.2|11750.2|11730.1|11728.1|628
1605097200000|2020-11-11 12:20:00|11752.1|11750.1|11757.1|11755.1|11768.5|11766.5|11749.7|11747.7|1302
1605097500000|2020-11-11 12:25:00|11757|11755|11753.8|11751.8|11773.8|11771.8|11753.2|11751.2|1097
1605097800000|2020-11-11 12:30:00|11753.7|11751.7|11761|11759|11769.5|11767.5|11751.8|11749.8|885
1605098100000|2020-11-11 12:35:00|11763.2|11761.2|11768.8|11766.8|11782|11780|11763.2|11761.2|1200
1605098400000|2020-11-11 12:40:00|11768.7|11766.7|11763.3|11761.3|11772.1|11770.1|11754.7|11752.7|808
1605098700000|2020-11-11 12:45:00|11762.8|11760.8|11759.1|11757.1|11766.2|11764.2|11754.6|11752.6|467
1605099000000|2020-11-11 12:50:00|11759.2|11757.2|11759.3|11757.3|11766.5|11764.5|11756.5|11754.5|376
1605099300000|2020-11-11 12:55:00|11759|11757|11770.8|11768.8|11772.6|11770.6|11758|11756|867
1605099600000|2020-11-11 13:00:00|11771.1|11769.1|11780.1|11778.1|11782.8|11780.8|11768|11766|3641
1605099900000|2020-11-11 13:05:00|11780|11778|11773.2|11771.2|11780.8|11778.8|11771.2|11769.2|2502
1605100200000|2020-11-11 13:10:00|11772.5|11770.5|11790.2|11788.2|11795.1|11793.1|11771.5|11769.5|4986
1605100500000|2020-11-11 13:15:00|11790.3|11788.3|11781.6|11779.6|11790.3|11788.3|11778.3|11776.3|830
1605100800000|2020-11-11 13:20:00|11782|11780|11769.8|11767.8|11782|11780|11764|11762|1189
1605101100000|2020-11-11 13:25:00|11769.5|11767.5|11769.7|11767.7|11775.1|11773.1|11765.2|11763.2|1091
1605101400000|2020-11-11 13:30:00|11769.8|11767.8|11761.5|11759.5|11772|11770|11758.2|11756.2|1261
1605101700000|2020-11-11 13:35:00|11760.6|11758.6|11751.6|11749.6|11763.5|11761.5|11745.5|11743.5|2350
1605102000000|2020-11-11 13:40:00|11751.7|11749.7|11752.8|11750.8|11753.6|11751.6|11740.5|11738.5|3228
1605102300000|2020-11-11 13:45:00|11753|11751|11740.5|11738.5|11753.7|11751.7|11736.6|11734.6|1744
1605102600000|2020-11-11 13:50:00|11739.5|11737.5|11748.5|11746.5|11750.7|11748.7|11727.5|11725.5|2118
1605102900000|2020-11-11 13:55:00|11748.1|11746.1|11744|11742|11748.7|11746.7|11733.6|11731.6|1235
1605103200000|2020-11-11 14:00:00|11743.5|11741.5|11745.6|11743.6|11746.6|11744.6|11737.2|11735.2|1859
1605103500000|2020-11-11 14:05:00|11746|11744|11734.2|11732.2|11746.5|11744.5|11731.2|11729.2|3182
1605103800000|2020-11-11 14:10:00|11733.8|11731.8|11732.3|11730.3|11737.6|11735.6|11730.2|11728.2|869
1605104100000|2020-11-11 14:15:00|11732.5|11730.5|11740|11738|11745|11743|11732.3|11730.3|1083
1605104400000|2020-11-11 14:20:00|11739.8|11737.8|11739|11737|11742|11740|11733.7|11731.7|950
1605104700000|2020-11-11 14:25:00|11739.1|11737.1|11729.7|11727.7|11739.1|11737.1|11723.7|11721.7|2098
1605105000000|2020-11-11 14:30:00|11729.2|11728.2|11745.1|11744.1|11747.7|11746.7|11714.2|11713.2|11338
1605105300000|2020-11-11 14:35:00|11745.2|11744.2|11785.6|11784.6|11787.6|11786.6|11742.7|11741.7|10399
1605105600000|2020-11-11 14:40:00|11788.1|11787.1|11830.8|11829.8|11834|11833|11778.1|11777.1|12005
1605105900000|2020-11-11 14:45:00|11832.3|11831.3|11824.3|11823.3|11837.6|11836.6|11816.2|11815.2|9563
1605106200000|2020-11-11 14:50:00|11825.1|11824.1|11811.6|11810.6|11830.5|11829.5|11806.8|11805.8|7304
1605106500000|2020-11-11 14:55:00|11812.1|11811.1|11796.1|11795.1|11821.3|11820.3|11782.6|11781.6|9431
1605106800000|2020-11-11 15:00:00|11796.3|11795.3|11801.6|11800.6|11822.5|11821.5|11788.6|11787.6|7603
1605107100000|2020-11-11 15:05:00|11801|11800|11823.2|11822.2|11829.6|11828.6|11800.1|11799.1|7465
1605107400000|2020-11-11 15:10:00|11821.6|11820.6|11824.7|11823.7|11826.8|11825.8|11794.1|11793.1|8756
1605107700000|2020-11-11 15:15:00|11823.9|11822.9|11816.7|11815.7|11835.7|11834.7|11808.2|11807.2|7415
1605108000000|2020-11-11 15:20:00|11816.8|11815.8|11810.3|11809.3|11826.7|11825.7|11800.2|11799.2|5956
1605108300000|2020-11-11 15:25:00|11809.8|11808.8|11832.9|11831.9|11833.4|11832.4|11807.4|11806.4|5786
1605108600000|2020-11-11 15:30:00|11833.4|11832.4|11839.9|11838.9|11850.9|11849.9|11827.7|11826.7|7335
1605108900000|2020-11-11 15:35:00|11839.7|11838.7|11815.7|11814.7|11846.2|11845.2|11813.9|11812.9|4980
1605109200000|2020-11-11 15:40:00|11818.1|11817.1|11799.6|11798.6|11825.4|11824.4|11789.6|11788.6|8133
1605109500000|2020-11-11 15:45:00|11801.7|11800.7|11789.4|11788.4|11807.2|11806.2|11786.9|11785.9|9214
1605109800000|2020-11-11 15:50:00|11789.9|11788.9|11806.2|11805.2|11806.7|11805.7|11784.2|11783.2|5831
1605110100000|2020-11-11 15:55:00|11805.8|11804.8|11814.9|11813.9|11822.7|11821.7|11805.8|11804.8|4427
1605110400000|2020-11-11 16:00:00|11814.7|11813.7|11797.9|11796.9|11816.4|11815.4|11790.9|11789.9|4155
1605110700000|2020-11-11 16:05:00|11798.2|11797.2|11809.1|11808.1|11810.2|11809.2|11789.7|11788.7|5698
1605111000000|2020-11-11 16:10:00|11808.9|11807.9|11824.4|11823.4|11830.7|11829.7|11807.4|11806.4|5736
1605111300000|2020-11-11 16:15:00|11824.3|11823.3|11837.9|11836.9|11838.1|11837.1|11819.2|11818.2|3445
1605111600000|2020-11-11 16:20:00|11838.2|11837.2|11835.4|11834.4|11842.9|11841.9|11833.6|11832.6|3232
1605111900000|2020-11-11 16:25:00|11835.6|11834.6|11829.4|11828.4|11844.4|11843.4|11826.2|11825.2|2709
1605112200000|2020-11-11 16:30:00|11829.9|11828.9|11830.9|11829.9|11835.4|11834.4|11820.2|11819.2|3087
1605112500000|2020-11-11 16:35:00|11830.8|11829.8|11836.9|11835.9|11836.9|11835.9|11819.4|11818.4|2540
1605112800000|2020-11-11 16:40:00|11836.8|11835.8|11839.6|11838.6|11843.9|11842.9|11832.2|11831.2|6556
1605113100000|2020-11-11 16:45:00|11839.4|11838.4|11864.2|11863.2|11864.2|11863.2|11833.4|11832.4|7082
1605113400000|2020-11-11 16:50:00|11864.1|11863.1|11856.9|11855.9|11866.4|11865.4|11851.9|11850.9|2832
1605113700000|2020-11-11 16:55:00|11856.7|11855.7|11872.3|11871.3|11872.7|11871.7|11853.6|11852.6|2556
1605114000000|2020-11-11 17:00:00|11872.4|11871.4|11861.4|11860.4|11872.4|11871.4|11860.4|11859.4|2851
1605114300000|2020-11-11 17:05:00|11861.3|11860.3|11883.7|11882.7|11887.7|11886.7|11861.3|11860.3|5611
1605114600000|2020-11-11 17:10:00|11882.9|11881.9|11882.9|11881.9|11895.7|11894.7|11880.7|11879.7|5159
1605114900000|2020-11-11 17:15:00|11882.7|11881.7|11868.4|11867.4|11886.7|11885.7|11865.3|11864.3|3313
1605115200000|2020-11-11 17:20:00|11868.2|11867.2|11873.2|11872.2|11877.2|11876.2|11863.8|11862.8|2086
1605115500000|2020-11-11 17:25:00|11872.7|11871.7|11871.7|11870.7|11875.7|11874.7|11864.4|11863.4|2137
1605115800000|2020-11-11 17:30:00|11872.7|11871.7|11881.2|11880.2|11885.4|11884.4|11872.3|11871.3|3828
1605116100000|2020-11-11 17:35:00|11881.4|11880.4|11881.7|11880.7|11882.9|11881.9|11870.4|11869.4|3650
1605116400000|2020-11-11 17:40:00|11880.7|11879.7|11878.2|11877.2|11884|11883|11873.5|11872.5|4170
1605116700000|2020-11-11 17:45:00|11878.5|11877.5|11882.2|11881.2|11889.2|11888.2|11877|11876|1647
1605117000000|2020-11-11 17:50:00|11882.5|11881.5|11873.5|11872.5|11883.7|11882.7|11866.5|11865.5|2685
1605117300000|2020-11-11 17:55:00|11873.7|11872.7|11864.9|11863.9|11875.2|11874.2|11856.7|11855.7|2309
1605117600000|2020-11-11 18:00:00|11865|11864|11866.7|11865.7|11869.5|11868.5|11859.5|11858.5|2368
1605117900000|2020-11-11 18:05:00|11866.5|11865.5|11867.2|11866.2|11868.6|11867.6|11860.5|11859.5|2401
1605118200000|2020-11-11 18:10:00|11867.4|11866.4|11874|11873|11874.4|11873.4|11865.4|11864.4|1268
1605118500000|2020-11-11 18:15:00|11874.2|11873.2|11883.5|11882.5|11884.2|11883.2|11871.5|11870.5|1972
1605118800000|2020-11-11 18:20:00|11883.6|11882.6|11878.6|11877.6|11888|11887|11877.9|11876.9|1864
1605119100000|2020-11-11 18:25:00|11878.7|11877.7|11866|11865|11880.5|11879.5|11865.2|11864.2|2422
1605119400000|2020-11-11 18:30:00|11865.5|11864.5|11873.5|11872.5|11877.7|11876.7|11865.5|11864.5|3353
1605119700000|2020-11-11 18:35:00|11873.4|11872.4|11900.2|11899.2|11900.5|11899.5|11869.7|11868.7|4076
1605120000000|2020-11-11 18:40:00|11899.5|11898.5|11887|11886|11900|11899|11884.5|11883.5|2195
1605120300000|2020-11-11 18:45:00|11887.2|11886.2|11877.7|11876.7|11888.6|11887.6|11873.7|11872.7|3073
1605120600000|2020-11-11 18:50:00|11877.9|11876.9|11884.5|11883.5|11888.1|11887.1|11869|11868|2619
1605120900000|2020-11-11 18:55:00|11884.4|11883.4|11876.5|11875.5|11890.5|11889.5|11871.5|11870.5|6306
1605121200000|2020-11-11 19:00:00|11876.2|11875.2|11892.7|11891.7|11899.9|11898.9|11873.2|11872.2|8240
1605121500000|2020-11-11 19:05:00|11892.5|11891.5|11896|11895|11906.5|11905.5|11890.7|11889.7|3227
1605121800000|2020-11-11 19:10:00|11896.2|11895.2|11890|11889|11904.1|11903.1|11888.7|11887.7|2891
1605122100000|2020-11-11 19:15:00|11890.1|11889.1|11878.4|11877.4|11894.7|11893.7|11875.5|11874.5|5341
1605122400000|2020-11-11 19:20:00|11878.2|11877.2|11889.4|11888.4|11894.7|11893.7|11875.6|11874.6|2966
1605122700000|2020-11-11 19:25:00|11889.6|11888.6|11871|11870|11892.1|11891.1|11866.5|11865.5|3799
1605123000000|2020-11-11 19:30:00|11870.9|11869.9|11870|11869|11877|11876|11864|11863|4114
1605123300000|2020-11-11 19:35:00|11869.7|11868.7|11872.2|11871.2|11880.5|11879.5|11864.2|11863.2|2104
1605123600000|2020-11-11 19:40:00|11872|11871|11870.7|11869.7|11872.7|11871.7|11847|11846|7993
1605123900000|2020-11-11 19:45:00|11870.5|11869.5|11846.7|11845.7|11871.5|11870.5|11839.7|11838.7|4455
1605124200000|2020-11-11 19:50:00|11847.5|11846.5|11850.2|11849.2|11852.2|11851.2|11835.7|11834.7|5149
1605124500000|2020-11-11 19:55:00|11850.1|11849.1|11851.5|11850.5|11860.1|11859.1|11845|11844|3608
1605124800000|2020-11-11 20:00:00|11851.4|11850.4|11860.5|11859.5|11863.2|11862.2|11847.5|11846.5|6430
1605125100000|2020-11-11 20:05:00|11860.7|11859.7|11869.7|11868.7|11870.1|11869.1|11852.5|11851.5|2259
1605125400000|2020-11-11 20:10:00|11869.9|11868.9|11879.9|11878.9|11880.5|11879.5|11864.1|11863.1|3482
1605125700000|2020-11-11 20:15:00|11879.2|11878.2|11876.5|11875.5|11879.2|11878.2|11865.9|11864.9|2413
1605126000000|2020-11-11 20:20:00|11876.3|11875.3|11858.5|11857.5|11877.6|11876.6|11847.6|11846.6|3380
1605126300000|2020-11-11 20:25:00|11858.8|11857.8|11858.1|11857.1|11871|11870|11853.8|11852.8|3161
1605126600000|2020-11-11 20:30:00|11858|11857|11868.1|11867.1|11875|11874|11855|11854|5991
1605126900000|2020-11-11 20:35:00|11868.3|11867.3|11883.9|11882.9|11885.8|11884.8|11861.8|11860.8|3321
1605127200000|2020-11-11 20:40:00|11884.5|11883.5|11888|11887|11891|11890|11874|11873|2563
1605127500000|2020-11-11 20:45:00|11887.5|11886.5|11897.6|11896.6|11898.6|11897.6|11882|11881|2866
1605127800000|2020-11-11 20:50:00|11897.8|11896.8|11893.1|11892.1|11904.6|11903.6|11887.3|11886.3|4781
1605128100000|2020-11-11 20:55:00|11893.5|11892.5|11889.5|11888.5|11900.8|11899.8|11879.8|11878.8|9813
1605128400000|2020-11-11 21:00:00|11890|11888|11906.3|11904.3|11917.5|11915.5|11885.9|11883.9|5580
1605128700000|2020-11-11 21:05:00|11906.4|11904.4|11901.9|11899.9|11913.9|11911.9|11898.5|11896.5|2259
1605129000000|2020-11-11 21:10:00|11901.5|11899.5|11905.1|11900.1|11905.2|11902.5|11897.8|11895.8|1356
1605129300000|2020-11-11 21:15:00|11903.9|11898.9|11905.5|11900.5|11905.5|11900.5|11903.7|11898.7|0
1605129600000|2020-11-11 21:20:00|11905.7|11900.7|11904.5|11899.5|11907.6|11902.6|11904.3|11899.3|0
1605129900000|2020-11-11 21:25:00|11905.1|11900.1|11907.3|11902.3|11907.3|11902.3|11904.9|11899.9|0
1605130200000|2020-11-11 21:30:00|11903.8|11901.8|11913.3|11911.3|11926|11924|11900.3|11898.3|1204
1605130500000|2020-11-11 21:35:00|11912.8|11910.8|11913.3|11911.3|11914.3|11912.3|11908.8|11906.8|239
1605130800000|2020-11-11 21:40:00|11913.8|11911.8|11911|11909|11914.5|11912.5|11910|11908|318
1605131100000|2020-11-11 21:45:00|11911.5|11909.5|11910.8|11908.8|11912.3|11910.3|11903.5|11901.5|459
1605131400000|2020-11-11 21:50:00|11910.5|11908.5|11908.3|11906.3|11911.3|11909.3|11907.8|11905.8|383
1605131700000|2020-11-11 21:55:00|11906.5|11904.5|11903.8|11898.8|11911.3|11909.3|11900|11898|376
1605132000000|2020-11-11 22:00:00|11904.4|11899.4|11905.9|11900.9|11905.9|11900.9|11904.4|11899.4|4
1605132300000|2020-11-11 22:05:00|11906|11901|11904.2|11899.2|11906.1|11901.1|11903.9|11898.9|0
1605132600000|2020-11-11 22:10:00|11904.4|11899.4|11906.6|11901.6|11906.6|11901.6|11904|11899|0
1605132900000|2020-11-11 22:15:00|11906.8|11901.8|11907.1|11902.1|11907.2|11902.2|11906.6|11901.6|0
1605133200000|2020-11-11 22:20:00|11906.5|11901.5|11907.4|11902.4|11907.6|11902.6|11906.5|11901.5|0
1605133500000|2020-11-11 22:25:00|11907.6|11902.6|11907.1|11902.1|11907.6|11902.6|11907.1|11902.1|0
1605133800000|2020-11-11 22:30:00|11907.2|11902.2|11906.3|11901.3|11907.3|11902.3|11906.2|11901.2|0
1605134100000|2020-11-11 22:35:00|11906.4|11901.4|11905.5|11900.5|11906.8|11901.8|11904.6|11899.6|0
1605134400000|2020-11-11 22:40:00|11905.6|11900.6|11906.5|11901.5|11906.6|11901.6|11905.5|11900.5|0
1605134700000|2020-11-11 22:45:00|11906.4|11901.4|11905|11900|11906.4|11901.4|11902.9|11897.9|0
1605135000000|2020-11-11 22:50:00|11905.6|11900.6|11905.3|11900.3|11905.6|11900.6|11902.9|11897.9|0
1605135300000|2020-11-11 22:55:00|11905.2|11900.2|11904.9|11899.9|11906.4|11901.4|11904.6|11899.6|0
1605135600000|2020-11-11 23:00:00|11906.5|11904.5|11901.4|11899.4|11908|11906|11889.1|11887.1|913
1605135900000|2020-11-11 23:05:00|11901.5|11899.5|11893.9|11891.9|11903.8|11901.8|11891.9|11889.9|271
1605136200000|2020-11-11 23:10:00|11895|11893|11900.4|11898.4|11902.8|11900.8|11893.1|11891.1|258
1605136500000|2020-11-11 23:15:00|11900.6|11898.6|11898.6|11896.6|11904|11902|11896.1|11894.1|217
1605136800000|2020-11-11 23:20:00|11900.8|11898.8|11902|11900|11903.8|11901.8|11897.6|11895.6|210
1605137100000|2020-11-11 23:25:00|11901.9|11899.9|11898.5|11896.5|11903.1|11901.1|11896.3|11894.3|155
1605137400000|2020-11-11 23:30:00|11898.6|11896.6|11905.4|11903.4|11905.5|11903.5|11898.6|11896.6|194
1605137700000|2020-11-11 23:35:00|11904.9|11902.9|11912.8|11910.8|11918.8|11916.8|11904.5|11902.5|609
1605138000000|2020-11-11 23:40:00|11912.5|11910.5|11898.1|11896.1|11912.9|11910.9|11897.9|11895.9|391
1605138300000|2020-11-11 23:45:00|11898|11896|11901.8|11899.8|11903.1|11901.1|11893.3|11891.3|445
1605138600000|2020-11-11 23:50:00|11901.9|11899.9|11905.5|11903.5|11906.8|11904.8|11897.4|11895.4|237
1605138900000|2020-11-11 23:55:00|11905.4|11903.4|11905.3|11903.3|11911.9|11909.9|11900.8|11898.8|307
1605139200000|2020-11-12 00:00:00|11905.1|11903.1|11899.5|11897.5|11910.6|11908.6|11897.6|11895.6|606
1605139500000|2020-11-12 00:05:00|11899.4|11897.4|11902|11900|11904.6|11902.6|11898.8|11896.8|358
1605139800000|2020-11-12 00:10:00|11903.1|11901.1|11900|11898|11903.3|11901.3|11896.6|11894.6|287
1605140100000|2020-11-12 00:15:00|11900.3|11898.3|11892.1|11890.1|11900.4|11898.4|11889.9|11887.9|512
1605140400000|2020-11-12 00:20:00|11892.3|11890.3|11890|11888|11893.5|11891.5|11886.6|11884.6|435
1605140700000|2020-11-12 00:25:00|11890.1|11888.1|11894.9|11892.9|11897|11895|11889.4|11887.4|258
1605141000000|2020-11-12 00:30:00|11895.3|11893.3|11893.9|11891.9|11898.5|11896.5|11890|11888|262
1605141300000|2020-11-12 00:35:00|11893.5|11891.5|11898.6|11896.6|11904.8|11902.8|11891.3|11889.3|414
1605141600000|2020-11-12 00:40:00|11898|11896|11899.3|11897.3|11903|11901|11895.6|11893.6|328
1605141900000|2020-11-12 00:45:00|11899.1|11897.1|11901.9|11899.9|11903.9|11901.9|11890.8|11888.8|390
1605142200000|2020-11-12 00:50:00|11901.8|11899.8|11894.5|11892.5|11901.8|11899.8|11893.4|11891.4|245
1605142500000|2020-11-12 00:55:00|11894.6|11892.6|11877.6|11875.6|11894.6|11892.6|11871.5|11869.5|1224
1605142800000|2020-11-12 01:00:00|11877.5|11875.5|11872.3|11870.3|11877.9|11875.9|11867.4|11865.4|769
1605143100000|2020-11-12 01:05:00|11871.1|11869.1|11878.1|11876.1|11879.6|11877.6|11870.1|11868.1|521
1605143400000|2020-11-12 01:10:00|11877.6|11875.6|11878|11876|11879.3|11877.3|11874.9|11872.9|261
1605143700000|2020-11-12 01:15:00|11878.8|11876.8|11878.8|11876.8|11881.9|11879.9|11873.3|11871.3|366
1605144000000|2020-11-12 01:20:00|11878.9|11876.9|11891.6|11889.6|11892.3|11890.3|11876.3|11874.3|500
1605144300000|2020-11-12 01:25:00|11891|11889|11883.5|11881.5|11891|11889|11879.4|11877.4|278
1605144600000|2020-11-12 01:30:00|11883.8|11881.8|11875.5|11873.5|11885.4|11883.4|11872.9|11870.9|365
1605144900000|2020-11-12 01:35:00|11875.6|11873.6|11854.3|11852.3|11879.8|11877.8|11850.6|11848.6|1092
1605145200000|2020-11-12 01:40:00|11854.1|11852.1|11859.1|11857.1|11860.6|11858.6|11847.8|11845.8|1009
1605145500000|2020-11-12 01:45:00|11858.9|11856.9|11860.9|11858.9|11862|11860|11857|11855|347
1605145800000|2020-11-12 01:50:00|11860.5|11858.5|11843.5|11841.5|11862|11860|11842.6|11840.6|641
1605146100000|2020-11-12 01:55:00|11843.8|11841.8|11853|11851|11857.5|11855.5|11843.6|11841.6|511
1605146400000|2020-11-12 02:00:00|11853.1|11851.1|11849.3|11847.3|11859.5|11857.5|11847.6|11845.6|441
1605146700000|2020-11-12 02:05:00|11848.8|11846.8|11849.8|11847.8|11852.4|11850.4|11839.8|11837.8|840
1605147000000|2020-11-12 02:10:00|11849.5|11847.5|11845.3|11843.3|11857.3|11855.3|11845|11843|462
1605147300000|2020-11-12 02:15:00|11845|11843|11823.5|11821.5|11848.6|11846.6|11821.9|11819.9|825
1605147600000|2020-11-12 02:20:00|11823.6|11821.6|11841|11839|11841|11839|11823.6|11821.6|653
1605147900000|2020-11-12 02:25:00|11840.9|11838.9|11844.9|11842.9|11847.4|11845.4|11840.3|11838.3|327
1605148200000|2020-11-12 02:30:00|11845.1|11843.1|11852.6|11850.6|11854.5|11852.5|11845.1|11843.1|409
1605148500000|2020-11-12 02:35:00|11852.5|11850.5|11845.9|11843.9|11853.6|11851.6|11845.8|11843.8|200
1605148800000|2020-11-12 02:40:00|11846|11844|11856.5|11854.5|11857.4|11855.4|11846|11844|346
1605149100000|2020-11-12 02:45:00|11856.4|11854.4|11850.8|11848.8|11856.4|11854.4|11846.8|11844.8|259
1605149400000|2020-11-12 02:50:00|11850.9|11848.9|11849.4|11847.4|11852.3|11850.3|11846.4|11844.4|142
1605149700000|2020-11-12 02:55:00|11849.6|11847.6|11854.6|11852.6|11855.6|11853.6|11839.6|11837.6|483
1605150000000|2020-11-12 03:00:00|11854.1|11852.1|11858.1|11856.1|11861|11859|11851.5|11849.5|401
1605150300000|2020-11-12 03:05:00|11858.6|11856.6|11847.5|11845.5|11861.3|11859.3|11847.5|11845.5|255
1605150600000|2020-11-12 03:10:00|11848|11846|11845.5|11843.5|11852.1|11850.1|11843.9|11841.9|377
1605150900000|2020-11-12 03:15:00|11845.4|11843.4|11844.9|11842.9|11854.4|11852.4|11844.4|11842.4|273
1605151200000|2020-11-12 03:20:00|11845.3|11843.3|11839.4|11837.4|11851.1|11849.1|11838.5|11836.5|356
1605151500000|2020-11-12 03:25:00|11839.5|11837.5|11843.8|11841.8|11845.3|11843.3|11839|11837|406
1605151800000|2020-11-12 03:30:00|11843.5|11841.5|11806.1|11804.1|11843.5|11841.5|11806.1|11804.1|1711
1605152100000|2020-11-12 03:35:00|11805|11803|11804|11802|11817|11815|11790.4|11788.4|1430
1605152400000|2020-11-12 03:40:00|11804.1|11802.1|11814.4|11812.4|11816.5|11814.5|11803.8|11801.8|661
1605152700000|2020-11-12 03:45:00|11814|11812|11811.3|11809.3|11822.6|11820.6|11802.5|11800.5|603
1605153000000|2020-11-12 03:50:00|11811.4|11809.4|11817.1|11815.1|11817.8|11815.8|11809.3|11807.3|458
1605153300000|2020-11-12 03:55:00|11816.9|11814.9|11811.6|11809.6|11818|11816|11807|11805|355
1605153600000|2020-11-12 04:00:00|11812.4|11810.4|11814.5|11812.5|11817.6|11815.6|11811.8|11809.8|163
1605153900000|2020-11-12 04:05:00|11814.8|11812.8|11817.6|11815.6|11820.6|11818.6|11814.6|11812.6|193
1605154200000|2020-11-12 04:10:00|11817.8|11815.8|11816.3|11814.3|11827.4|11825.4|11816.3|11814.3|445
1605154500000|2020-11-12 04:15:00|11817.1|11815.1|11819.9|11817.9|11821|11819|11815.9|11813.9|167
1605154800000|2020-11-12 04:20:00|11820|11818|11825.8|11823.8|11827.9|11825.9|11815.1|11813.1|312
1605155100000|2020-11-12 04:25:00|11825.6|11823.6|11823.8|11821.8|11827.3|11825.3|11822.4|11820.4|135
1605155400000|2020-11-12 04:30:00|11823.6|11821.6|11820.3|11818.3|11826.4|11824.4|11818.4|11816.4|180
1605155700000|2020-11-12 04:35:00|11820.1|11818.1|11821|11819|11825.1|11823.1|11819.6|11817.6|166
1605156000000|2020-11-12 04:40:00|11821.1|11819.1|11818.3|11816.3|11822.9|11820.9|11814.5|11812.5|209
1605156300000|2020-11-12 04:45:00|11818.4|11816.4|11812.3|11810.3|11823|11821|11812.1|11810.1|285
1605156600000|2020-11-12 04:50:00|11812.1|11810.1|11810.9|11808.9|11813.8|11811.8|11805.1|11803.1|1555
1605156900000|2020-11-12 04:55:00|11811|11809|11814.5|11812.5|11817.8|11815.8|11809.6|11807.6|330
1605157200000|2020-11-12 05:00:00|11815.6|11813.6|11825|11823|11826.1|11824.1|11813.6|11811.6|523
1605157500000|2020-11-12 05:05:00|11825.1|11823.1|11847.6|11845.6|11850.9|11848.9|11824.9|11822.9|1242
1605157800000|2020-11-12 05:10:00|11847.4|11845.4|11852.6|11850.6|11854.1|11852.1|11843|11841|576
1605158100000|2020-11-12 05:15:00|11852.8|11850.8|11846.9|11844.9|11853.3|11851.3|11845.8|11843.8|416
1605158400000|2020-11-12 05:20:00|11846.5|11844.5|11869.1|11867.1|11874.3|11872.3|11844.5|11842.5|1638
1605158700000|2020-11-12 05:25:00|11869|11867|11880.6|11878.6|11882.5|11880.5|11863.1|11861.1|1207
1605159000000|2020-11-12 05:30:00|11880.9|11878.9|11872.6|11870.6|11881.8|11879.8|11870.6|11868.6|504
1605159300000|2020-11-12 05:35:00|11873|11871|11867.8|11865.8|11874|11872|11864.3|11862.3|467
1605159600000|2020-11-12 05:40:00|11867.4|11865.4|11856.5|11854.5|11868.9|11866.9|11851.4|11849.4|1002
1605159900000|2020-11-12 05:45:00|11856.6|11854.6|11868.3|11866.3|11872.8|11870.8|11847.3|11845.3|916
1605160200000|2020-11-12 05:50:00|11868.1|11866.1|11874|11872|11875.9|11873.9|11866.3|11864.3|536
1605160500000|2020-11-12 05:55:00|11873.8|11871.8|11874.9|11872.9|11879.1|11877.1|11860.8|11858.8|866
1605160800000|2020-11-12 06:00:00|11874|11872|11871|11869|11878.8|11876.8|11867|11865|475
1605161100000|2020-11-12 06:05:00|11870.9|11868.9|11861.4|11859.4|11870.9|11868.9|11860.4|11858.4|334
1605161400000|2020-11-12 06:10:00|11861.9|11859.9|11852.6|11850.6|11863|11861|11852.6|11850.6|312
1605161700000|2020-11-12 06:15:00|11852.9|11850.9|11848.6|11846.6|11855|11853|11845.1|11843.1|881
1605162000000|2020-11-12 06:20:00|11849.3|11847.3|11837.3|11835.3|11853.6|11851.6|11836|11834|897
1605162300000|2020-11-12 06:25:00|11837.1|11835.1|11846.1|11844.1|11851.4|11849.4|11837.1|11835.1|521
1605162600000|2020-11-12 06:30:00|11846.3|11844.3|11859.8|11857.8|11865.1|11863.1|11846.3|11844.3|685
1605162900000|2020-11-12 06:35:00|11860.3|11858.3|11858.4|11856.4|11861.3|11859.3|11852.4|11850.4|377
1605163200000|2020-11-12 06:40:00|11858.5|11856.5|11861.4|11859.4|11865|11863|11857.1|11855.1|383
1605163500000|2020-11-12 06:45:00|11862.1|11860.1|11861|11859|11867.9|11865.9|11859.5|11857.5|392
1605163800000|2020-11-12 06:50:00|11861.1|11859.1|11862.8|11860.8|11864.1|11862.1|11856.1|11854.1|196
1605164100000|2020-11-12 06:55:00|11862.9|11860.9|11855.4|11853.4|11863.1|11861.1|11853.8|11851.8|255
1605164400000|2020-11-12 07:00:00|11855.3|11853.3|11864.6|11862.6|11869.5|11867.5|11849.9|11847.9|614
1605164700000|2020-11-12 07:05:00|11865.1|11863.1|11869|11867|11875.8|11873.8|11862.4|11860.4|623
1605165000000|2020-11-12 07:10:00|11869.9|11867.9|11863.9|11861.9|11873.9|11871.9|11862.6|11860.6|449
1605165300000|2020-11-12 07:15:00|11863.5|11861.5|11856.9|11854.9|11869.6|11867.6|11855.8|11853.8|587
1605165600000|2020-11-12 07:20:00|11857.3|11855.3|11857.9|11855.9|11865.4|11863.4|11855.5|11853.5|359
1605165900000|2020-11-12 07:25:00|11858.3|11856.3|11860|11858|11866.1|11864.1|11858|11856|316
1605166200000|2020-11-12 07:30:00|11860.3|11858.3|11845.9|11843.9|11863.5|11861.5|11845.6|11843.6|806
1605166500000|2020-11-12 07:35:00|11846.4|11844.4|11849.3|11847.3|11851.3|11849.3|11840|11838|572
1605166800000|2020-11-12 07:40:00|11849.5|11847.5|11843|11841|11849.5|11847.5|11840.8|11838.8|377
1605167100000|2020-11-12 07:45:00|11842.5|11840.5|11838.5|11836.5|11842.5|11840.5|11822.8|11820.8|1112
1605167400000|2020-11-12 07:50:00|11838.3|11836.3|11852|11850|11856|11854|11838.3|11836.3|644
1605167700000|2020-11-12 07:55:00|11852.4|11850.4|11850.6|11848.6|11852.4|11850.4|11840.6|11838.6|329
1605168000000|2020-11-12 08:00:00|11849.6|11847.6|11851.6|11849.6|11853.9|11851.9|11839|11837|760
1605168300000|2020-11-12 08:05:00|11850.5|11848.5|11842.1|11840.1|11854.8|11852.8|11841|11839|456
1605168600000|2020-11-12 08:10:00|11841.3|11839.3|11854.3|11852.3|11854.5|11852.5|11841.3|11839.3|492
1605168900000|2020-11-12 08:15:00|11853.8|11851.8|11860.4|11858.4|11864|11862|11853|11851|706
1605169200000|2020-11-12 08:20:00|11860.8|11858.8|11845.4|11843.4|11861.9|11859.9|11841.8|11839.8|613
1605169500000|2020-11-12 08:25:00|11845.3|11843.3|11845.3|11843.3|11847.8|11845.8|11832.1|11830.1|716
1605169800000|2020-11-12 08:30:00|11844.8|11842.8|11854.8|11852.8|11855.8|11853.8|11842.1|11840.1|662
1605170100000|2020-11-12 08:35:00|11854.5|11852.5|11860.4|11858.4|11861.3|11859.3|11851.6|11849.6|566
1605170400000|2020-11-12 08:40:00|11863|11861|11859.8|11857.8|11864.8|11862.8|11853.8|11851.8|395
1605170700000|2020-11-12 08:45:00|11859.9|11857.9|11863.3|11861.3|11866|11864|11852|11850|593
1605171000000|2020-11-12 08:50:00|11864|11862|11858.4|11856.4|11864.6|11862.6|11848.5|11846.5|613
1605171300000|2020-11-12 08:55:00|11858.6|11856.6|11859.1|11857.1|11863.3|11861.3|11854.1|11852.1|427
1605171600000|2020-11-12 09:00:00|11859.4|11857.4|11862|11860|11863.5|11861.5|11852.8|11850.8|367
1605171900000|2020-11-12 09:05:00|11862.3|11860.3|11876.3|11874.3|11883.5|11881.5|11857.1|11855.1|974
1605172200000|2020-11-12 09:10:00|11876.1|11874.1|11874.9|11872.9|11880.9|11878.9|11871.4|11869.4|770
1605172500000|2020-11-12 09:15:00|11875.4|11873.4|11877.8|11875.8|11882|11880|11872|11870|505
1605172800000|2020-11-12 09:20:00|11877|11875|11884.3|11882.3|11886.8|11884.8|11875.4|11873.4|510
1605173100000|2020-11-12 09:25:00|11884.8|11882.8|11888|11886|11892.9|11890.9|11883.5|11881.5|917
1605173400000|2020-11-12 09:30:00|11888.5|11886.5|11900.5|11898.5|11903|11901|11888.4|11886.4|1504
1605173700000|2020-11-12 09:35:00|11900.8|11898.8|11911.6|11909.6|11915.6|11913.6|11900.3|11898.3|1374
1605174000000|2020-11-12 09:40:00|11911.5|11909.5|11919.1|11917.1|11920.6|11918.6|11907.1|11905.1|909
1605174300000|2020-11-12 09:45:00|11919|11917|11936.5|11934.5|11942.3|11940.3|11914.8|11912.8|1963
1605174600000|2020-11-12 09:50:00|11935.9|11933.9|11936.9|11934.9|11944.9|11942.9|11930.4|11928.4|1091
1605174900000|2020-11-12 09:55:00|11937|11935|11952.6|11950.6|11952.6|11950.6|11928.6|11926.6|1167
1605175200000|2020-11-12 10:00:00|11952.8|11950.8|11954.9|11952.9|11970.6|11968.6|11950.8|11948.8|2335
1605175500000|2020-11-12 10:05:00|11954.8|11952.8|11951.3|11949.3|11956.3|11954.3|11948.8|11946.8|602
1605175800000|2020-11-12 10:10:00|11951.5|11949.5|11949.4|11947.4|11957.6|11955.6|11945.5|11943.5|760
1605176100000|2020-11-12 10:15:00|11949.5|11947.5|11965.3|11963.3|11973.4|11971.4|11946.1|11944.1|1114
1605176400000|2020-11-12 10:20:00|11965.4|11963.4|11958.4|11956.4|11967.9|11965.9|11952|11950|1059
1605176700000|2020-11-12 10:25:00|11958.6|11956.6|11945.8|11943.8|11959.8|11957.8|11940.4|11938.4|777
1605177000000|2020-11-12 10:30:00|11945.6|11943.6|11949.6|11947.6|11957.9|11955.9|11941.8|11939.8|815
1605177300000|2020-11-12 10:35:00|11950.8|11948.8|11946.6|11944.6|11952.4|11950.4|11944|11942|479
1605177600000|2020-11-12 10:40:00|11945.8|11943.8|11948|11946|11954.8|11952.8|11942.6|11940.6|825
1605177900000|2020-11-12 10:45:00|11948.1|11946.1|11944.8|11942.8|11948.9|11946.9|11942.4|11940.4|465
1605178200000|2020-11-12 10:50:00|11945.5|11943.5|11942.3|11940.3|11953.1|11951.1|11940.8|11938.8|377
1605178500000|2020-11-12 10:55:00|11941.9|11939.9|11946.9|11944.9|11950|11948|11941.6|11939.6|330
1605178800000|2020-11-12 11:00:00|11946.5|11944.5|11943|11941|11950|11948|11942.1|11940.1|420
1605179100000|2020-11-12 11:05:00|11943.1|11941.1|11942.8|11940.8|11947.4|11945.4|11942.1|11940.1|371
1605179400000|2020-11-12 11:10:00|11942.6|11940.6|11936.5|11934.5|11944.4|11942.4|11929.8|11927.8|954
1605179700000|2020-11-12 11:15:00|11936.6|11934.6|11950.8|11948.8|11958.6|11956.6|11934|11932|897
1605180000000|2020-11-12 11:20:00|11950.5|11948.5|11941.3|11939.3|11951.4|11949.4|11936.5|11934.5|689
1605180300000|2020-11-12 11:25:00|11941.1|11939.1|11950.3|11948.3|11955.3|11953.3|11933.9|11931.9|852
1605180600000|2020-11-12 11:30:00|11950.4|11948.4|11951.8|11949.8|11954.3|11952.3|11947.8|11945.8|478
1605180900000|2020-11-12 11:35:00|11951.9|11949.9|11942.9|11940.9|11953.8|11951.8|11942.3|11940.3|539
1605181200000|2020-11-12 11:40:00|11943.3|11941.3|11942.9|11940.9|11944.9|11942.9|11936.8|11934.8|368
1605181500000|2020-11-12 11:45:00|11942.8|11940.8|11945.1|11943.1|11949.5|11947.5|11940.8|11938.8|328
1605181800000|2020-11-12 11:50:00|11945.3|11943.3|11949.3|11947.3|11951.4|11949.4|11945.3|11943.3|247
1605182100000|2020-11-12 11:55:00|11949.1|11947.1|11935.3|11933.3|11949.1|11947.1|11932.4|11930.4|684
1605182400000|2020-11-12 12:00:00|11934.6|11932.6|11932.5|11930.5|11940.5|11938.5|11930|11928|1075
1605182700000|2020-11-12 12:05:00|11932.1|11930.1|11894.4|11892.4|11932.6|11930.6|11883.4|11881.4|3317
1605183000000|2020-11-12 12:10:00|11894|11892|11906.8|11904.8|11909.8|11907.8|11887.9|11885.9|1088
1605183300000|2020-11-12 12:15:00|11906.9|11904.9|11906.3|11904.3|11909.9|11907.9|11900.5|11898.5|752
1605183600000|2020-11-12 12:20:00|11905.9|11903.9|11906.6|11904.6|11912|11910|11897.4|11895.4|776
1605183900000|2020-11-12 12:25:00|11906.5|11904.5|11918.3|11916.3|11919.5|11917.5|11904.5|11902.5|675
1605184200000|2020-11-12 12:30:00|11918.4|11916.4|11916.4|11914.4|11921.9|11919.9|11914.3|11912.3|774
1605184500000|2020-11-12 12:35:00|11916.1|11914.1|11914.4|11912.4|11922.8|11920.8|11909.1|11907.1|773
1605184800000|2020-11-12 12:40:00|11914.3|11912.3|11914.4|11912.4|11917.8|11915.8|11909.5|11907.5|422
1605185100000|2020-11-12 12:45:00|11914.5|11912.5|11920.3|11918.3|11925.4|11923.4|11913.6|11911.6|912
1605185400000|2020-11-12 12:50:00|11919.8|11917.8|11905.8|11903.8|11921.5|11919.5|11900.3|11898.3|1574
1605185700000|2020-11-12 12:55:00|11905.5|11903.5|11901.6|11899.6|11909.3|11907.3|11896.6|11894.6|1223
1605186000000|2020-11-12 13:00:00|11901.9|11899.9|11911.5|11909.5|11913.1|11911.1|11900.4|11898.4|1291
1605186300000|2020-11-12 13:05:00|11911.6|11909.6|11903.9|11901.9|11912|11910|11901.5|11899.5|906
1605186600000|2020-11-12 13:10:00|11903.6|11901.6|11898.6|11896.6|11907|11905|11897.5|11895.5|1006
1605186900000|2020-11-12 13:15:00|11898.1|11896.1|11901.6|11899.6|11902.6|11900.6|11895.6|11893.6|1176
1605187200000|2020-11-12 13:20:00|11901.4|11899.4|11903.1|11901.1|11907|11905|11898.5|11896.5|1081
1605187500000|2020-11-12 13:25:00|11903.4|11901.4|11916.3|11914.3|11917.4|11915.4|11900.9|11898.9|2281
1605187800000|2020-11-12 13:30:00|11915.8|11913.8|11930.4|11928.4|11930.6|11928.6|11908.3|11906.3|1611
1605188100000|2020-11-12 13:35:00|11930.6|11928.6|11935|11933|11942.9|11940.9|11926.9|11924.9|3048
1605188400000|2020-11-12 13:40:00|11935.3|11933.3|11935.3|11933.3|11938.1|11936.1|11931.1|11929.1|3284
1605188700000|2020-11-12 13:45:00|11935.5|11933.5|11925.5|11923.5|11935.5|11933.5|11922.1|11920.1|1137
1605189000000|2020-11-12 13:50:00|11925.1|11923.1|11920.9|11918.9|11928|11926|11918.8|11916.8|1000
1605189300000|2020-11-12 13:55:00|11921|11919|11924.1|11922.1|11927.6|11925.6|11917.9|11915.9|893
1605189600000|2020-11-12 14:00:00|11924|11922|11917.3|11915.3|11926|11924|11913.1|11911.1|1953
1605189900000|2020-11-12 14:05:00|11917.1|11915.1|11911.9|11909.9|11918.8|11916.8|11907.5|11905.5|2623
1605190200000|2020-11-12 14:10:00|11912|11910|11924|11922|11924.5|11922.5|11909.8|11907.8|1144
1605190500000|2020-11-12 14:15:00|11923.5|11921.5|11918.5|11916.5|11924.9|11922.9|11916.5|11914.5|1149
1605190800000|2020-11-12 14:20:00|11918.6|11916.6|11917.8|11915.8|11919.6|11917.6|11915.4|11913.4|2100
1605191100000|2020-11-12 14:25:00|11917.4|11915.4|11925.3|11923.3|11925.4|11923.4|11910.6|11908.6|1861
1605191400000|2020-11-12 14:30:00|11924.8|11923.8|11929.5|11928.5|11937.3|11936.3|11889.1|11888.1|12987
1605191700000|2020-11-12 14:35:00|11930|11929|11961.3|11960.3|11971.6|11970.6|11919.6|11918.6|12152
1605192000000|2020-11-12 14:40:00|11960.8|11959.8|11947.9|11946.9|11967.8|11966.8|11934.5|11933.5|8513
1605192300000|2020-11-12 14:45:00|11947.8|11946.8|11898.8|11897.8|11961.3|11960.3|11898.8|11897.8|9859
1605192600000|2020-11-12 14:50:00|11899|11898|11935.3|11934.3|11938|11937|11897.6|11896.6|9795
1605192900000|2020-11-12 14:55:00|11935|11934|11934.5|11933.5|11944|11943|11909.5|11908.5|6233
1605193200000|2020-11-12 15:00:00|11934.3|11933.3|11939.5|11938.5|11948|11947|11915.8|11914.8|5887
1605193500000|2020-11-12 15:05:00|11940|11939|11937.5|11936.5|11946.3|11945.3|11922|11921|5291
1605193800000|2020-11-12 15:10:00|11938.3|11937.3|11961.7|11960.7|11966.4|11965.4|11930|11929|6719
1605194100000|2020-11-12 15:15:00|11961.9|11960.9|11952.2|11951.2|11969.8|11968.8|11948.4|11947.4|5742
1605194400000|2020-11-12 15:20:00|11952.4|11951.4|11940.4|11939.4|11963.7|11962.7|11935.7|11934.7|7245
1605194700000|2020-11-12 15:25:00|11940|11939|11933.9|11932.9|11948.7|11947.7|11923.4|11922.4|4679
1605195000000|2020-11-12 15:30:00|11934.2|11933.2|11943.8|11942.8|11952.3|11951.3|11931.2|11930.2|3685
1605195300000|2020-11-12 15:35:00|11943.7|11942.7|11956.7|11955.7|11961.4|11960.4|11937.7|11936.7|6732
1605195600000|2020-11-12 15:40:00|11956.5|11955.5|11971.2|11970.2|11981.7|11980.7|11954.9|11953.9|7771
1605195900000|2020-11-12 15:45:00|11970.2|11969.2|11955.4|11954.4|11974.4|11973.4|11949.4|11948.4|5153
1605196200000|2020-11-12 15:50:00|11955.5|11954.5|11938.9|11937.9|11959.9|11958.9|11932.7|11931.7|3891
1605196500000|2020-11-12 15:55:00|11939.2|11938.2|11934.4|11933.4|11946.9|11945.9|11931.4|11930.4|3464
1605196800000|2020-11-12 16:00:00|11934.7|11933.7|11950.9|11949.9|11957.9|11956.9|11934.7|11933.7|4056
1605197100000|2020-11-12 16:05:00|11951|11950|11948.9|11947.9|11962|11961|11942.2|11941.2|3667
1605197400000|2020-11-12 16:10:00|11948.4|11947.4|11917.7|11916.7|11950.2|11949.2|11917.7|11916.7|4734
1605197700000|2020-11-12 16:15:00|11917.4|11916.4|11924|11923|11927.2|11926.2|11909.7|11908.7|3991
1605198000000|2020-11-12 16:20:00|11923.9|11922.9|11918.9|11917.9|11928.9|11927.9|11915.9|11914.9|2680
1605198300000|2020-11-12 16:25:00|11919.4|11918.4|11922.7|11921.7|11924.2|11923.2|11904.9|11903.9|3407
1605198600000|2020-11-12 16:30:00|11922.4|11921.4|11903.2|11902.2|11923.9|11922.9|11898.4|11897.4|3440
1605198900000|2020-11-12 16:35:00|11903|11902|11892.2|11891.2|11910.5|11909.5|11892.2|11891.2|3053
1605199200000|2020-11-12 16:40:00|11890.4|11889.4|11868|11867|11890.8|11889.8|11864.4|11863.4|5827
1605199500000|2020-11-12 16:45:00|11867.9|11866.9|11875.2|11874.2|11887.4|11886.4|11866.2|11865.2|3804
1605199800000|2020-11-12 16:50:00|11875.4|11874.4|11895.9|11894.9|11896.9|11895.9|11872.4|11871.4|3440
1605200100000|2020-11-12 16:55:00|11896.2|11895.2|11901.9|11900.9|11906.4|11905.4|11891.4|11890.4|2805
1605200400000|2020-11-12 17:00:00|11901.2|11900.2|11907.2|11906.2|11912.2|11911.2|11897.5|11896.5|3391
1605200700000|2020-11-12 17:05:00|11907.3|11906.3|11910.7|11909.7|11917.9|11916.9|11904.7|11903.7|2588
1605201000000|2020-11-12 17:10:00|11910.5|11909.5|11919.9|11918.9|11922.7|11921.7|11909.2|11908.2|4009
1605201300000|2020-11-12 17:15:00|11920|11919|11905.4|11904.4|11920|11919|11901.5|11900.5|7086
1605201600000|2020-11-12 17:20:00|11906.2|11905.2|11896|11895|11917.9|11916.9|11893.9|11892.9|2969
1605201900000|2020-11-12 17:25:00|11896.2|11895.2|11872.4|11871.4|11896.2|11895.2|11870.2|11869.2|5124
1605202200000|2020-11-12 17:30:00|11871.9|11870.9|11890.9|11889.9|11894.3|11893.3|11869.9|11868.9|3253
1605202500000|2020-11-12 17:35:00|11890.7|11889.7|11881.4|11880.4|11895.7|11894.7|11876.4|11875.4|5736
1605202800000|2020-11-12 17:40:00|11881.6|11880.6|11863.1|11862.1|11883.9|11882.9|11855.6|11854.6|4260
1605203100000|2020-11-12 17:45:00|11863|11862|11829|11828|11865|11864|11825.4|11824.4|5198
1605203400000|2020-11-12 17:50:00|11828.9|11827.9|11837.4|11836.4|11843.4|11842.4|11814.5|11813.5|6514
1605203700000|2020-11-12 17:55:00|11837.9|11836.9|11844.1|11843.1|11846.9|11845.9|11829.4|11828.4|3096
1605204000000|2020-11-12 18:00:00|11843.6|11842.6|11842.6|11841.6|11850.9|11849.9|11830.4|11829.4|3540
1605204300000|2020-11-12 18:05:00|11842.4|11841.4|11842.5|11841.5|11846|11845|11832.6|11831.6|4857
1605204600000|2020-11-12 18:10:00|11841.9|11840.9|11843.8|11842.8|11845|11844|11812.4|11811.4|4907
1605204900000|2020-11-12 18:15:00|11841.9|11840.9|11828|11827|11847.9|11846.9|11819.1|11818.1|4252
1605205200000|2020-11-12 18:20:00|11827.4|11826.4|11814.5|11813.5|11840.5|11839.5|11812.4|11811.4|4675
1605205500000|2020-11-12 18:25:00|11814.4|11813.4|11810.8|11809.8|11832.1|11831.1|11805.1|11804.1|5750
1605205800000|2020-11-12 18:30:00|11810.1|11809.1|11827.3|11826.3|11830.9|11829.9|11794.9|11793.9|5447
1605206100000|2020-11-12 18:35:00|11827.4|11826.4|11839.8|11838.8|11847.4|11846.4|11824.4|11823.4|3673
1605206400000|2020-11-12 18:40:00|11839.9|11838.9|11834.9|11833.9|11844.6|11843.6|11831.1|11830.1|2202
1605206700000|2020-11-12 18:45:00|11835.4|11834.4|11821.9|11820.9|11838.4|11837.4|11817.9|11816.9|2593
1605207000000|2020-11-12 18:50:00|11822.1|11821.1|11860.5|11859.5|11861.4|11860.4|11817.9|11816.9|5304
1605207300000|2020-11-12 18:55:00|11860.9|11859.9|11864.9|11863.9|11866.9|11865.9|11858.9|11857.9|5167
1605207600000|2020-11-12 19:00:00|11865|11864|11875.1|11874.1|11882.1|11881.1|11855.1|11854.1|10666
1605207900000|2020-11-12 19:05:00|11875|11874|11848.9|11847.9|11878.4|11877.4|11846.8|11845.8|5697
1605208200000|2020-11-12 19:10:00|11848.6|11847.6|11829.4|11828.4|11852.1|11851.1|11826.6|11825.6|5328
1605208500000|2020-11-12 19:15:00|11828.9|11827.9|11829.1|11828.1|11833.8|11832.8|11820.6|11819.6|3563
1605208800000|2020-11-12 19:20:00|11829.8|11828.8|11828.4|11827.4|11840.4|11839.4|11819.5|11818.5|3813
1605209100000|2020-11-12 19:25:00|11828.3|11827.3|11832.4|11831.4|11842.6|11841.6|11824.4|11823.4|2194
1605209400000|2020-11-12 19:30:00|11832.1|11831.1|11839.6|11838.6|11855|11854|11819.6|11818.6|4497
1605209700000|2020-11-12 19:35:00|11840.1|11839.1|11838.1|11837.1|11843|11842|11830.1|11829.1|2486
1605210000000|2020-11-12 19:40:00|11838.3|11837.3|11811.1|11810.1|11839.1|11838.1|11807.3|11806.3|3910
1605210300000|2020-11-12 19:45:00|11810.8|11809.8|11812.1|11811.1|11816.6|11815.6|11803.9|11802.9|3707
1605210600000|2020-11-12 19:50:00|11812.4|11811.4|11815.4|11814.4|11825.5|11824.5|11803.8|11802.8|6446
1605210900000|2020-11-12 19:55:00|11815.3|11814.3|11811|11810|11827.9|11826.9|11807.6|11806.6|3881
1605211200000|2020-11-12 20:00:00|11811.1|11810.1|11791.4|11790.4|11816.4|11815.4|11789.6|11788.6|5430
1605211500000|2020-11-12 20:05:00|11791.1|11790.1|11806.6|11805.6|11807.9|11806.9|11784.4|11783.4|5217
1605211800000|2020-11-12 20:10:00|11807.1|11806.1|11820.4|11819.4|11824.1|11823.1|11800.4|11799.4|4131
1605212100000|2020-11-12 20:15:00|11820.6|11819.6|11827.6|11826.6|11839.1|11838.1|11812.6|11811.6|4534
1605212400000|2020-11-12 20:20:00|11827|11826|11820.3|11819.3|11830.5|11829.5|11812.5|11811.5|6451
1605212700000|2020-11-12 20:25:00|11819.4|11818.4|11809.3|11808.3|11826|11825|11806.1|11805.1|7482
1605213000000|2020-11-12 20:30:00|11808.8|11807.8|11813.5|11812.5|11820.3|11819.3|11801.3|11800.3|5203
1605213300000|2020-11-12 20:35:00|11813.6|11812.6|11818.5|11817.5|11820|11819|11794.8|11793.8|5452
1605213600000|2020-11-12 20:40:00|11818.8|11817.8|11806.5|11805.5|11823.5|11822.5|11806.3|11805.3|7008
1605213900000|2020-11-12 20:45:00|11806.8|11805.8|11805.6|11804.6|11812.6|11811.6|11783.1|11782.1|7155
1605214200000|2020-11-12 20:50:00|11808.5|11807.5|11818.1|11817.1|11822.4|11821.4|11800|11799|6948
1605214500000|2020-11-12 20:55:00|11818.3|11817.3|11831|11830|11831.5|11830.5|11812.8|11811.8|6969
1605214800000|2020-11-12 21:00:00|11829.6|11828.6|11848.8|11846.8|11857.5|11855.5|11828.8|11826.8|5161
1605215100000|2020-11-12 21:05:00|11849.2|11847.2|11855.2|11853.2|11868|11866|11845.8|11843.8|2463
1605215400000|2020-11-12 21:10:00|11855.3|11853.3|11859.3|11854.3|11869.5|11867.5|11851.7|11849.7|1597
1605215700000|2020-11-12 21:15:00|11858.7|11853.7|11855.4|11850.4|11858.7|11853.7|11854.1|11849.1|0
1605216000000|2020-11-12 21:20:00|11855|11850|11853.3|11848.3|11855.6|11850.6|11852|11847|0
1605216300000|2020-11-12 21:25:00|11853.2|11848.2|11857|11852|11857|11852|11853.2|11848.2|0
1605216600000|2020-11-12 21:30:00|11857.1|11852.1|11866.3|11864.3|11874.8|11872.8|11855.6|11852.1|1153
1605216900000|2020-11-12 21:35:00|11866.1|11864.1|11869.8|11867.8|11873.8|11871.8|11865.1|11863.1|787
1605217200000|2020-11-12 21:40:00|11870.3|11868.3|11863.6|11861.6|11873.6|11871.6|11862.6|11860.6|443
1605217500000|2020-11-12 21:45:00|11862.6|11860.6|11866.6|11864.6|11868.3|11866.3|11861.3|11859.3|302
1605217800000|2020-11-12 21:50:00|11865.3|11863.3|11869.8|11867.8|11871.1|11869.1|11865.3|11863.3|306
1605218100000|2020-11-12 21:55:00|11869.3|11867.3|11871|11866|11871|11868.3|11865.1|11863.1|273
1605218400000|2020-11-12 22:00:00|11870|11865|11869|11864|11870.9|11865.9|11868.7|11863.7|0
1605218700000|2020-11-12 22:05:00|11868.9|11863.9|11868|11863|11869|11864|11867.1|11862.1|0
1605219000000|2020-11-12 22:10:00|11868.2|11863.2|11867|11862|11868.2|11863.2|11866.4|11861.4|0
1605219300000|2020-11-12 22:15:00|11867.6|11862.6|11867.9|11862.9|11868.5|11863.5|11867.1|11862.1|0
1605219600000|2020-11-12 22:20:00|11867.4|11862.4|11866.2|11861.2|11867.5|11862.5|11866|11861|0
1605219900000|2020-11-12 22:25:00|11866.4|11861.4|11866.2|11861.2|11866.6|11861.6|11866|11861|0
1605220200000|2020-11-12 22:30:00|11866.4|11861.4|11867.9|11862.9|11868.1|11863.1|11866.4|11861.4|0
1605220500000|2020-11-12 22:35:00|11868|11863|11867|11862|11868.8|11863.8|11866|11861|0
1605220800000|2020-11-12 22:40:00|11866.8|11861.8|11867.6|11862.6|11867.7|11862.7|11866.5|11861.5|0
1605221100000|2020-11-12 22:45:00|11867.7|11862.7|11867.2|11862.2|11868.3|11863.3|11867.1|11862.1|0
1605221400000|2020-11-12 22:50:00|11867.3|11862.3|11867.1|11862.1|11868|11863|11866.6|11861.6|0
1605221700000|2020-11-12 22:55:00|11867.3|11862.3|11867.8|11862.8|11867.9|11862.9|11867.1|11862.1|0
1605222000000|2020-11-12 23:00:00|11862.8|11860.8|11864|11862|11868.3|11866.3|11854.7|11852.7|463
1605222300000|2020-11-12 23:05:00|11864.1|11862.1|11868.2|11866.2|11873.2|11871.2|11864.1|11862.1|409
1605222600000|2020-11-12 23:10:00|11869.6|11867.6|11859.5|11857.5|11869.7|11867.7|11858|11856|263
1605222900000|2020-11-12 23:15:00|11859.6|11857.6|11860.3|11858.3|11861.1|11859.1|11852.5|11850.5|281
1605223200000|2020-11-12 23:20:00|11861.2|11859.2|11860.8|11858.8|11862.5|11860.5|11859.2|11857.2|128
1605223500000|2020-11-12 23:25:00|11861|11859|11862.7|11860.7|11864.7|11862.7|11861|11859|107
1605223800000|2020-11-12 23:30:00|11862.5|11860.5|11867.1|11865.1|11869|11867|11861.6|11859.6|180
1605224100000|2020-11-12 23:35:00|11867.8|11865.8|11857.3|11855.3|11869|11867|11855.8|11853.8|286
1605224400000|2020-11-12 23:40:00|11857.5|11855.5|11867|11865|11867.3|11865.3|11855.8|11853.8|253
1605224700000|2020-11-12 23:45:00|11866.8|11864.8|11862.1|11860.1|11867.5|11865.5|11861|11859|329
1605225000000|2020-11-12 23:50:00|11862.3|11860.3|11861.1|11859.1|11864.3|11862.3|11855.7|11853.7|231
1605225300000|2020-11-12 23:55:00|11861.5|11859.5|11858.2|11856.2|11863.6|11861.6|11855.1|11853.1|243
1605225600000|2020-11-13 00:00:00|11859.6|11857.6|11858.5|11856.5|11861.7|11859.7|11854|11852|421
1605225900000|2020-11-13 00:05:00|11858.6|11856.6|11858.8|11856.8|11864.2|11862.2|11856.5|11854.5|211
1605226200000|2020-11-13 00:10:00|11858.7|11856.7|11858.8|11856.8|11860.8|11858.8|11856.3|11854.3|159
1605226500000|2020-11-13 00:15:00|11859|11857|11854.8|11852.8|11859.5|11857.5|11853.5|11851.5|293
1605226800000|2020-11-13 00:20:00|11855|11853|11859.1|11857.1|11860.3|11858.3|11851.2|11849.2|398
1605227100000|2020-11-13 00:25:00|11859.2|11857.2|11859.2|11857.2|11860.2|11858.2|11857.3|11855.3|114
1605227400000|2020-11-13 00:30:00|11859.1|11857.1|11856.5|11854.5|11860.5|11858.5|11856.1|11854.1|208
1605227700000|2020-11-13 00:35:00|11856.1|11854.1|11841|11839|11856.8|11854.8|11839|11837|826
1605228000000|2020-11-13 00:40:00|11840.8|11838.8|11837.6|11835.6|11841.5|11839.5|11836.2|11834.2|310
1605228300000|2020-11-13 00:45:00|11838.1|11836.1|11837|11835|11840.3|11838.3|11830.5|11828.5|510
1605228600000|2020-11-13 00:50:00|11837.1|11835.1|11835.3|11833.3|11839.1|11837.1|11834.6|11832.6|380
1605228900000|2020-11-13 00:55:00|11835.2|11833.2|11834.5|11832.5|11842.6|11840.6|11833.3|11831.3|503
1605229200000|2020-11-13 01:00:00|11834.6|11832.6|11846.2|11844.2|11848.5|11846.5|11834.1|11832.1|627
1605229500000|2020-11-13 01:05:00|11845.6|11843.6|11844.3|11842.3|11845.8|11843.8|11839.2|11837.2|354
1605229800000|2020-11-13 01:10:00|11844.8|11842.8|11850|11848|11853|11851|11842.8|11840.8|373
1605230100000|2020-11-13 01:15:00|11850.1|11848.1|11851.1|11849.1|11855.6|11853.6|11847.6|11845.6|327
1605230400000|2020-11-13 01:20:00|11851.2|11849.2|11840.7|11838.7|11851.5|11849.5|11837.5|11835.5|546
1605230700000|2020-11-13 01:25:00|11841.1|11839.1|11841.6|11839.6|11847.6|11845.6|11839.8|11837.8|302
1605231000000|2020-11-13 01:30:00|11841.5|11839.5|11824|11822|11843|11841|11821|11819|835
1605231300000|2020-11-13 01:35:00|11823.7|11821.7|11822.1|11820.1|11830.3|11828.3|11816.8|11814.8|658
1605231600000|2020-11-13 01:40:00|11820.8|11818.8|11827.8|11825.8|11830.5|11828.5|11818.8|11816.8|418
1605231900000|2020-11-13 01:45:00|11827.7|11825.7|11835.2|11833.2|11839|11837|11826.7|11824.7|560
1605232200000|2020-11-13 01:50:00|11835.3|11833.3|11820.1|11818.1|11835.6|11833.6|11816.8|11814.8|647
1605232500000|2020-11-13 01:55:00|11819.8|11817.8|11820.1|11818.1|11825|11823|11818.6|11816.6|412
1605232800000|2020-11-13 02:00:00|11819.2|11817.2|11812.2|11810.2|11824.1|11822.1|11812.2|11810.2|565
1605233100000|2020-11-13 02:05:00|11812.1|11810.1|11820.6|11818.6|11824.5|11822.5|11811|11809|583
1605233400000|2020-11-13 02:10:00|11820|11818|11823.2|11821.2|11825.1|11823.1|11819.3|11817.3|271
1605233700000|2020-11-13 02:15:00|11823.1|11821.1|11826.7|11824.7|11830.5|11828.5|11822.6|11820.6|413
1605234000000|2020-11-13 02:20:00|11826.6|11824.6|11819.7|11817.7|11829.7|11827.7|11819.7|11817.7|323
1605234300000|2020-11-13 02:25:00|11820.2|11818.2|11826.5|11824.5|11828.8|11826.8|11816.1|11814.1|435
1605234600000|2020-11-13 02:30:00|11826.6|11824.6|11832.6|11830.6|11833.7|11831.7|11820.1|11818.1|497
1605234900000|2020-11-13 02:35:00|11832.7|11830.7|11835|11833|11835.2|11833.2|11830.1|11828.1|446
1605235200000|2020-11-13 02:40:00|11834.6|11832.6|11834.1|11832.1|11836.5|11834.5|11832.1|11830.1|292
1605235500000|2020-11-13 02:45:00|11834.2|11832.2|11833.1|11831.1|11837.5|11835.5|11831.3|11829.3|293
1605235800000|2020-11-13 02:50:00|11833.2|11831.2|11840.1|11838.1|11840.5|11838.5|11831.6|11829.6|281
1605236100000|2020-11-13 02:55:00|11840.2|11838.2|11846.6|11844.6|11851.6|11849.6|11840.2|11838.2|767
1605236400000|2020-11-13 03:00:00|11846.8|11844.8|11848.6|11846.6|11850.5|11848.5|11845.6|11843.6|353
1605236700000|2020-11-13 03:05:00|11849.1|11847.1|11852|11850|11855.6|11853.6|11847.7|11845.7|412
1605237000000|2020-11-13 03:10:00|11852.2|11850.2|11848.8|11846.8|11853.3|11851.3|11847.7|11845.7|216
1605237300000|2020-11-13 03:15:00|11849.1|11847.1|11844.2|11842.2|11851.3|11849.3|11843.7|11841.7|353
1605237600000|2020-11-13 03:20:00|11844.3|11842.3|11844.3|11842.3|11845.5|11843.5|11841.7|11839.7|242
1605237900000|2020-11-13 03:25:00|11844.5|11842.5|11844.6|11842.6|11845|11843|11838.1|11836.1|339
1605238200000|2020-11-13 03:30:00|11844.8|11842.8|11842.3|11840.3|11846|11844|11840.8|11838.8|286
1605238500000|2020-11-13 03:35:00|11842.5|11840.5|11846.7|11844.7|11850|11848|11841.6|11839.6|283
1605238800000|2020-11-13 03:40:00|11847.1|11845.1|11844.3|11842.3|11849.6|11847.6|11842.5|11840.5|225
1605239100000|2020-11-13 03:45:00|11844.5|11842.5|11850.1|11848.1|11852.7|11850.7|11842.7|11840.7|224
1605239400000|2020-11-13 03:50:00|11850.2|11848.2|11848.2|11846.2|11852.3|11850.3|11848.2|11846.2|179
1605239700000|2020-11-13 03:55:00|11848.3|11846.3|11846.8|11844.8|11850|11848|11846.3|11844.3|153
1605240000000|2020-11-13 04:00:00|11846.6|11844.6|11849.6|11847.6|11852.3|11850.3|11846.5|11844.5|199
1605240300000|2020-11-13 04:05:00|11849.1|11847.1|11848.5|11846.5|11849.6|11847.6|11844|11842|189
1605240600000|2020-11-13 04:10:00|11848.6|11846.6|11846.5|11844.5|11849|11847|11842.6|11840.6|195
1605240900000|2020-11-13 04:15:00|11846.3|11844.3|11847.2|11845.2|11848.1|11846.1|11845.7|11843.7|84
1605241200000|2020-11-13 04:20:00|11847.1|11845.1|11848.3|11846.3|11851.5|11849.5|11843.7|11841.7|243
1605241500000|2020-11-13 04:25:00|11848.8|11846.8|11851.6|11849.6|11852.1|11850.1|11848.8|11846.8|115
1605241800000|2020-11-13 04:30:00|11851.5|11849.5|11867.5|11865.5|11869.7|11867.7|11850.2|11848.2|901
1605242100000|2020-11-13 04:35:00|11868.5|11866.5|11869.2|11867.2|11875.7|11873.7|11863.1|11861.1|831
1605242400000|2020-11-13 04:40:00|11869.3|11867.3|11865.5|11863.5|11870|11868|11865.3|11863.3|291
1605242700000|2020-11-13 04:45:00|11866|11864|11868.5|11866.5|11871.3|11869.3|11864.7|11862.7|380
1605243000000|2020-11-13 04:50:00|11868.3|11866.3|11868.3|11866.3|11870.7|11868.7|11864.1|11862.1|343
1605243300000|2020-11-13 04:55:00|11868.6|11866.6|11869.2|11867.2|11872.3|11870.3|11866.3|11864.3|300
1605243600000|2020-11-13 05:00:00|11869.3|11867.3|11868.8|11866.8|11872.2|11870.2|11867.2|11865.2|207
1605243900000|2020-11-13 05:05:00|11868.7|11866.7|11867.5|11865.5|11870.2|11868.2|11867.1|11865.1|180
1605244200000|2020-11-13 05:10:00|11867.6|11865.6|11868.2|11866.2|11868.7|11866.7|11864.5|11862.5|196
1605244500000|2020-11-13 05:15:00|11868.3|11866.3|11871.6|11869.6|11874.7|11872.7|11867.1|11865.1|312
1605244800000|2020-11-13 05:20:00|11871.5|11869.5|11860.5|11858.5|11872.1|11870.1|11860|11858|450
1605245100000|2020-11-13 05:25:00|11860.3|11858.3|11862|11860|11863.2|11861.2|11858.3|11856.3|271
1605245400000|2020-11-13 05:30:00|11861.2|11859.2|11851.7|11849.7|11863.2|11861.2|11849|11847|535
1605245700000|2020-11-13 05:35:00|11852|11850|11851.7|11849.7|11854.1|11852.1|11849.7|11847.7|296
1605246000000|2020-11-13 05:40:00|11852|11850|11858.7|11856.7|11862.2|11860.2|11852|11850|333
1605246300000|2020-11-13 05:45:00|11858.6|11856.6|11859.5|11857.5|11864.3|11862.3|11857.8|11855.8|295
1605246600000|2020-11-13 05:50:00|11859.6|11857.6|11862.5|11860.5|11864.6|11862.6|11858.5|11856.5|133
1605246900000|2020-11-13 05:55:00|11862.6|11860.6|11856.8|11854.8|11862.6|11860.6|11856.7|11854.7|185
1605247200000|2020-11-13 06:00:00|11857.2|11855.2|11868.7|11866.7|11871.7|11869.7|11853.3|11851.3|571
1605247500000|2020-11-13 06:05:00|11868.5|11866.5|11866.6|11864.6|11870.2|11868.2|11864.5|11862.5|212
1605247800000|2020-11-13 06:10:00|11866.1|11864.1|11861|11859|11868.3|11866.3|11858.6|11856.6|221
1605248100000|2020-11-13 06:15:00|11860.7|11858.7|11862|11860|11863.2|11861.2|11857.1|11855.1|158
1605248400000|2020-11-13 06:20:00|11862.1|11860.1|11862|11860|11864.1|11862.1|11858.8|11856.8|194
1605248700000|2020-11-13 06:25:00|11861.8|11859.8|11870.1|11868.1|11871.2|11869.2|11861.5|11859.5|305
1605249000000|2020-11-13 06:30:00|11870.2|11868.2|11869|11867|11871.3|11869.3|11866.7|11864.7|181
1605249300000|2020-11-13 06:35:00|11869.6|11867.6|11885.1|11883.1|11890.2|11888.2|11869.6|11867.6|1026
1605249600000|2020-11-13 06:40:00|11884.7|11882.7|11890.8|11888.8|11899.7|11897.7|11883.7|11881.7|1358
1605249900000|2020-11-13 06:45:00|11891.2|11889.2|11887.2|11885.2|11891.3|11889.3|11883.7|11881.7|292
1605250200000|2020-11-13 06:50:00|11886.8|11884.8|11885.7|11883.7|11887|11885|11878.5|11876.5|463
1605250500000|2020-11-13 06:55:00|11885.3|11883.3|11888.6|11886.6|11890.6|11888.6|11883.6|11881.6|310
1605250800000|2020-11-13 07:00:00|11888.5|11886.5|11883.7|11881.7|11889.7|11887.7|11882.1|11880.1|408
1605251100000|2020-11-13 07:05:00|11883.2|11881.2|11880.1|11878.1|11883.2|11881.2|11877.2|11875.2|399
1605251400000|2020-11-13 07:10:00|11880|11878|11877.8|11875.8|11881.2|11879.2|11877|11875|285
1605251700000|2020-11-13 07:15:00|11877.7|11875.7|11879.3|11877.3|11883.7|11881.7|11872|11870|550
1605252000000|2020-11-13 07:20:00|11879.5|11877.5|11885.3|11883.3|11889.6|11887.6|11879.5|11877.5|413
1605252300000|2020-11-13 07:25:00|11885.2|11883.2|11882.1|11880.1|11886.6|11884.6|11881.2|11879.2|231
1605252600000|2020-11-13 07:30:00|11881.3|11879.3|11884.5|11882.5|11897.3|11895.3|11880.7|11878.7|852
1605252900000|2020-11-13 07:35:00|11884.2|11882.2|11878.3|11876.3|11884.3|11882.3|11874.8|11872.8|660
1605253200000|2020-11-13 07:40:00|11878|11876|11879.8|11877.8|11880.5|11878.5|11875.1|11873.1|302
1605253500000|2020-11-13 07:45:00|11880.2|11878.2|11881.2|11879.2|11886.1|11884.1|11879.2|11877.2|341
1605253800000|2020-11-13 07:50:00|11881.5|11879.5|11884.8|11882.8|11891.8|11889.8|11881.2|11879.2|426
1605254100000|2020-11-13 07:55:00|11884|11882|11903.8|11901.8|11904.8|11902.8|11880.8|11878.8|909
1605254400000|2020-11-13 08:00:00|11904.7|11902.7|11920.8|11918.8|11923.6|11921.6|11899.8|11897.8|1990
1605254700000|2020-11-13 08:05:00|11921.3|11919.3|11915.6|11913.6|11922.1|11920.1|11910.2|11908.2|676
1605255000000|2020-11-13 08:10:00|11915.5|11913.5|11918.8|11916.8|11922.7|11920.7|11910.5|11908.5|896
1605255300000|2020-11-13 08:15:00|11918.7|11916.7|11920.3|11918.3|11924.1|11922.1|11915.3|11913.3|630
1605255600000|2020-11-13 08:20:00|11920.2|11918.2|11913.1|11911.1|11920.7|11918.7|11910.3|11908.3|673
1605255900000|2020-11-13 08:25:00|11913|11911|11913.3|11911.3|11917.8|11915.8|11908.2|11906.2|1080
1605256200000|2020-11-13 08:30:00|11913.1|11911.1|11913|11911|11914.7|11912.7|11904.5|11902.5|880
1605256500000|2020-11-13 08:35:00|11912.7|11910.7|11909.2|11907.2|11914.5|11912.5|11905.8|11903.8|736
1605256800000|2020-11-13 08:40:00|11909.7|11907.7|11895.2|11893.2|11910.3|11908.3|11893.5|11891.5|718
1605257100000|2020-11-13 08:45:00|11896.1|11894.1|11894.7|11892.7|11899.3|11897.3|11886.8|11884.8|707
1605257400000|2020-11-13 08:50:00|11894.8|11892.8|11897.3|11895.3|11898.8|11896.8|11888|11886|723
1605257700000|2020-11-13 08:55:00|11896.8|11894.8|11903|11901|11904.5|11902.5|11895.1|11893.1|622
1605258000000|2020-11-13 09:00:00|11902.8|11900.8|11900.3|11898.3|11903.5|11901.5|11898.2|11896.2|371
1605258300000|2020-11-13 09:05:00|11899.8|11897.8|11906|11904|11907.7|11905.7|11895.5|11893.5|492
1605258600000|2020-11-13 09:10:00|11906.1|11904.1|11898.7|11896.7|11906.2|11904.2|11897|11895|322
1605258900000|2020-11-13 09:15:00|11899.2|11897.2|11908.1|11906.1|11908.6|11906.6|11897.5|11895.5|541
1605259200000|2020-11-13 09:20:00|11908.6|11906.6|11906.3|11904.3|11913.1|11911.1|11901.3|11899.3|583
1605259500000|2020-11-13 09:25:00|11906.5|11904.5|11901.5|11899.5|11907.6|11905.6|11900|11898|282
1605259800000|2020-11-13 09:30:00|11901.7|11899.7|11915.7|11913.7|11920.5|11918.5|11901.2|11899.2|1434
1605260100000|2020-11-13 09:35:00|11915.3|11913.3|11912.1|11910.1|11917.5|11915.5|11910.7|11908.7|450
1605260400000|2020-11-13 09:40:00|11912|11910|11918.6|11916.6|11919.1|11917.1|11910.5|11908.5|281
1605260700000|2020-11-13 09:45:00|11918.7|11916.7|11927.6|11925.6|11938.7|11936.7|11912.7|11910.7|1529
1605261000000|2020-11-13 09:50:00|11927.7|11925.7|11938.5|11936.5|11942.3|11940.3|11927|11925|863
1605261300000|2020-11-13 09:55:00|11938.7|11936.7|11933.8|11931.8|11942.1|11940.1|11932.8|11930.8|420
1605261600000|2020-11-13 10:00:00|11933.5|11931.5|11927.5|11925.5|11935.3|11933.3|11924.7|11922.7|763
1605261900000|2020-11-13 10:05:00|11927.6|11925.6|11928.1|11926.1|11939.1|11937.1|11922.6|11920.6|702
1605262200000|2020-11-13 10:10:00|11927.8|11925.8|11926.3|11924.3|11930.5|11928.5|11924|11922|337
1605262500000|2020-11-13 10:15:00|11926.2|11924.2|11930.2|11928.2|11936.2|11934.2|11923.8|11921.8|506
1605262800000|2020-11-13 10:20:00|11930.5|11928.5|11926|11924|11931.5|11929.5|11925|11923|364
1605263100000|2020-11-13 10:25:00|11925.8|11923.8|11918.7|11916.7|11928.2|11926.2|11917.1|11915.1|658
1605263400000|2020-11-13 10:30:00|11918.6|11916.6|11921.1|11919.1|11927|11925|11915.1|11913.1|551
1605263700000|2020-11-13 10:35:00|11921.6|11919.6|11918.2|11916.2|11921.6|11919.6|11914.8|11912.8|391
1605264000000|2020-11-13 10:40:00|11917.7|11915.7|11924.6|11922.6|11925.3|11923.3|11917.7|11915.7|337
1605264300000|2020-11-13 10:45:00|11924.7|11922.7|11921.5|11919.5|11927|11925|11918.2|11916.2|375
1605264600000|2020-11-13 10:50:00|11921.7|11919.7|11930.2|11928.2|11930.2|11928.2|11921|11919|295
1605264900000|2020-11-13 10:55:00|11930.1|11928.1|11917.8|11915.8|11930.2|11928.2|11917.3|11915.3|386
1605265200000|2020-11-13 11:00:00|11918|11916|11916.8|11914.8|11927.2|11925.2|11915|11913|499
1605265500000|2020-11-13 11:05:00|11917.5|11915.5|11912.5|11910.5|11919.8|11917.8|11909.8|11907.8|656
1605265800000|2020-11-13 11:10:00|11912.3|11910.3|11915.6|11913.6|11916|11914|11908.3|11906.3|407
1605266100000|2020-11-13 11:15:00|11916|11914|11911.1|11909.1|11917.1|11915.1|11909.8|11907.8|306
1605266400000|2020-11-13 11:20:00|11911.5|11909.5|11910.1|11908.1|11916.3|11914.3|11908.1|11906.1|684
1605266700000|2020-11-13 11:25:00|11909.7|11907.7|11911|11909|11913.2|11911.2|11905.8|11903.8|353
1605267000000|2020-11-13 11:30:00|11910.8|11908.8|11913.7|11911.7|11918|11916|11908.6|11906.6|391
1605267300000|2020-11-13 11:35:00|11914|11912|11911.5|11909.5|11916.6|11914.6|11909.8|11907.8|224
1605267600000|2020-11-13 11:40:00|11911.3|11909.3|11905.5|11903.5|11914.8|11912.8|11904.5|11902.5|253
1605267900000|2020-11-13 11:45:00|11905|11903|11898.7|11896.7|11907.7|11905.7|11898.6|11896.6|744
1605268200000|2020-11-13 11:50:00|11898.8|11896.8|11904.8|11902.8|11906.5|11904.5|11895.6|11893.6|783
1605268500000|2020-11-13 11:55:00|11905|11903|11906.3|11904.3|11907.8|11905.8|11901.2|11899.2|386
1605268800000|2020-11-13 12:00:00|11905.8|11903.8|11902.8|11900.8|11906.8|11904.8|11898.2|11896.2|503
1605269100000|2020-11-13 12:05:00|11902.6|11900.6|11907|11905|11911.5|11909.5|11902.2|11900.2|440
1605269400000|2020-11-13 12:10:00|11907.1|11905.1|11905.8|11903.8|11911.5|11909.5|11903|11901|543
1605269700000|2020-11-13 12:15:00|11906|11904|11910.8|11908.8|11913|11911|11906|11904|362
1605270000000|2020-11-13 12:20:00|11911|11909|11921.8|11919.8|11922.5|11920.5|11907.2|11905.2|828
1605270300000|2020-11-13 12:25:00|11921.3|11919.3|11917.6|11915.6|11923.8|11921.8|11914.5|11912.5|610
1605270600000|2020-11-13 12:30:00|11918|11916|11923|11921|11923.7|11921.7|11916|11914|437
1605270900000|2020-11-13 12:35:00|11922.8|11920.8|11913.2|11911.2|11924.1|11922.1|11913.2|11911.2|391
1605271200000|2020-11-13 12:40:00|11912.8|11910.8|11912.7|11910.7|11919.5|11917.5|11912.3|11910.3|311
1605271500000|2020-11-13 12:45:00|11912.5|11910.5|11900.5|11898.5|11912.5|11910.5|11898.3|11896.3|846
1605271800000|2020-11-13 12:50:00|11900.7|11898.7|11896.7|11894.7|11905.3|11903.3|11891.7|11889.7|992
1605272100000|2020-11-13 12:55:00|11896.8|11894.8|11897.8|11895.8|11898.6|11896.6|11894.2|11892.2|425
1605272400000|2020-11-13 13:00:00|11897.7|11895.7|11906.3|11904.3|11907.5|11905.5|11897.3|11895.3|974
1605272700000|2020-11-13 13:05:00|11906.6|11904.6|11904.1|11902.1|11913.1|11911.1|11903|11901|905
1605273000000|2020-11-13 13:10:00|11904|11902|11904.5|11902.5|11908.1|11906.1|11901.2|11899.2|503
1605273300000|2020-11-13 13:15:00|11904.3|11902.3|11900.2|11898.2|11909.3|11907.3|11898.2|11896.2|593
1605273600000|2020-11-13 13:20:00|11900.3|11898.3|11904.7|11902.7|11905.3|11903.3|11896.5|11894.5|732
1605273900000|2020-11-13 13:25:00|11904.8|11902.8|11911.1|11909.1|11914.7|11912.7|11902.6|11900.6|2371
1605274200000|2020-11-13 13:30:00|11910.3|11908.3|11909.2|11907.2|11919.1|11917.1|11908.2|11906.2|1731
1605274500000|2020-11-13 13:35:00|11909.3|11907.3|11911.1|11909.1|11911.6|11909.6|11903.6|11901.6|2741
1605274800000|2020-11-13 13:40:00|11911.3|11909.3|11903.1|11901.1|11911.3|11909.3|11901.5|11899.5|494
1605275100000|2020-11-13 13:45:00|11903.3|11901.3|11904.7|11902.7|11908.5|11906.5|11901.8|11899.8|720
1605275400000|2020-11-13 13:50:00|11904.3|11902.3|11905.8|11903.8|11907|11905|11901.8|11899.8|1333
1605275700000|2020-11-13 13:55:00|11906|11904|11906.5|11904.5|11907.3|11905.3|11898.1|11896.1|4885
1605276000000|2020-11-13 14:00:00|11906.2|11904.2|11903.3|11901.3|11907.7|11905.7|11901.1|11899.1|1869
1605276300000|2020-11-13 14:05:00|11903.6|11901.6|11900.1|11898.1|11906.8|11904.8|11895.2|11893.2|2385
1605276600000|2020-11-13 14:10:00|11900.5|11898.5|11901.2|11899.2|11903.8|11901.8|11898.3|11896.3|3669
1605276900000|2020-11-13 14:15:00|11901.1|11899.1|11905.2|11903.2|11906|11904|11897.2|11895.2|685
1605277200000|2020-11-13 14:20:00|11905|11903|11904.6|11902.6|11905.3|11903.3|11899.7|11897.7|463
1605277500000|2020-11-13 14:25:00|11904.5|11902.5|11896.1|11894.1|11908|11906|11895.6|11893.6|1653
1605277800000|2020-11-13 14:30:00|11895.6|11894.6|11893.3|11892.3|11914.6|11913.6|11881.8|11880.8|11309
1605278100000|2020-11-13 14:35:00|11893.8|11892.8|11916.6|11915.6|11924.3|11923.3|11876.3|11875.3|9696
1605278400000|2020-11-13 14:40:00|11918|11917|11914.1|11913.1|11928.6|11927.6|11906.8|11905.8|7128
1605278700000|2020-11-13 14:45:00|11914.3|11913.3|11899.1|11898.1|11924.6|11923.6|11889.1|11888.1|6961
1605279000000|2020-11-13 14:50:00|11898.6|11897.6|11906.1|11905.1|11910.3|11909.3|11885.2|11884.2|6302
1605279300000|2020-11-13 14:55:00|11906.3|11905.3|11887.8|11886.8|11919.1|11918.1|11887.8|11886.8|4890
1605279600000|2020-11-13 15:00:00|11886.1|11885.1|11869.3|11868.3|11892.1|11891.1|11866.1|11865.1|7789
1605279900000|2020-11-13 15:05:00|11869.1|11868.1|11862.8|11861.8|11884.8|11883.8|11860.3|11859.3|6721
1605280200000|2020-11-13 15:10:00|11864.6|11863.6|11861.1|11860.1|11868.1|11867.1|11846.8|11845.8|7231
1605280500000|2020-11-13 15:15:00|11860.8|11859.8|11855.2|11854.2|11869.6|11868.6|11839.2|11838.2|6989
1605280800000|2020-11-13 15:20:00|11854.7|11853.7|11860.8|11859.8|11865.8|11864.8|11853.3|11852.3|4355
1605281100000|2020-11-13 15:25:00|11860.6|11859.6|11876.5|11875.5|11881.3|11880.3|11856.5|11855.5|4400
1605281400000|2020-11-13 15:30:00|11876.6|11875.6|11854.1|11853.1|11877.1|11876.1|11851.3|11850.3|4217
1605281700000|2020-11-13 15:35:00|11853.8|11852.8|11836.6|11835.6|11856.1|11855.1|11832.3|11831.3|7772
1605282000000|2020-11-13 15:40:00|11836|11835|11853.6|11852.6|11853.6|11852.6|11830.6|11829.6|6653
1605282300000|2020-11-13 15:45:00|11853.1|11852.1|11861.1|11860.1|11861.3|11860.3|11841.3|11840.3|4650
1605282600000|2020-11-13 15:50:00|11861.3|11860.3|11841.8|11840.8|11864.1|11863.1|11835.3|11834.3|4026
1605282900000|2020-11-13 15:55:00|11842|11841|11825.3|11824.3|11844.1|11843.1|11809.1|11808.1|6660
1605283200000|2020-11-13 16:00:00|11825.8|11824.8|11843.6|11842.6|11844.3|11843.3|11825.8|11824.8|4544
1605283500000|2020-11-13 16:05:00|11844.3|11843.3|11853.6|11852.6|11861.2|11860.2|11838.6|11837.6|4968
1605283800000|2020-11-13 16:10:00|11853.7|11852.7|11846.2|11845.2|11855.1|11854.1|11839.6|11838.6|2983
1605284100000|2020-11-13 16:15:00|11846.3|11845.3|11866.2|11865.2|11875.6|11874.6|11845.8|11844.8|4872
1605284400000|2020-11-13 16:20:00|11866.8|11865.8|11868|11867|11870.8|11869.8|11861.1|11860.1|2431
1605284700000|2020-11-13 16:25:00|11868.6|11867.6|11853.6|11852.6|11873.1|11872.1|11851.7|11850.7|5219
1605285000000|2020-11-13 16:30:00|11853.1|11852.1|11840.3|11839.3|11858.1|11857.1|11838.7|11837.7|3485
1605285300000|2020-11-13 16:35:00|11839.8|11838.8|11847.7|11846.7|11855.3|11854.3|11836.3|11835.3|4242
1605285600000|2020-11-13 16:40:00|11847.3|11846.3|11863.6|11862.6|11869.1|11868.1|11847.3|11846.3|4234
1605285900000|2020-11-13 16:45:00|11863.3|11862.3|11873.5|11872.5|11873.6|11872.6|11861.6|11860.6|2469
1605286200000|2020-11-13 16:50:00|11872.6|11871.6|11873.3|11872.3|11879.2|11878.2|11868.8|11867.8|2484
1605286500000|2020-11-13 16:55:00|11873.8|11872.8|11881.3|11880.3|11891|11890|11873.6|11872.6|4061
1605286800000|2020-11-13 17:00:00|11881.8|11880.8|11883.6|11882.6|11890.1|11889.1|11879.3|11878.3|1951
1605287100000|2020-11-13 17:05:00|11883.8|11882.8|11879.1|11878.1|11886.6|11885.6|11875.8|11874.8|1750
1605287400000|2020-11-13 17:10:00|11879.3|11878.3|11886.8|11885.8|11895.6|11894.6|11878.8|11877.8|2634
1605287700000|2020-11-13 17:15:00|11887.1|11886.1|11884.3|11883.3|11889.8|11888.8|11878|11877|7330
1605288000000|2020-11-13 17:20:00|11884.1|11883.1|11877.3|11876.3|11885.6|11884.6|11873.1|11872.1|2103
1605288300000|2020-11-13 17:25:00|11877.6|11876.6|11885|11884|11891.6|11890.6|11877.6|11876.6|1690
1605288600000|2020-11-13 17:30:00|11884.8|11883.8|11881.3|11880.3|11886.8|11885.8|11878.6|11877.6|1276
1605288900000|2020-11-13 17:35:00|11881.6|11880.6|11888.6|11887.6|11888.8|11887.8|11877.6|11876.6|1250
1605289200000|2020-11-13 17:40:00|11887.9|11886.9|11895.1|11894.1|11900|11899|11887.6|11886.6|2191
1605289500000|2020-11-13 17:45:00|11894.9|11893.9|11900.4|11899.4|11901.4|11900.4|11888.9|11887.9|1736
1605289800000|2020-11-13 17:50:00|11900.1|11899.1|11895.9|11894.9|11902.1|11901.1|11894.1|11893.1|1504
1605290100000|2020-11-13 17:55:00|11895.8|11894.8|11905.5|11904.5|11906.1|11905.1|11895.1|11894.1|1614
1605290400000|2020-11-13 18:00:00|11905.3|11904.3|11903.6|11902.6|11909.9|11908.9|11899.6|11898.6|2055
1605290700000|2020-11-13 18:05:00|11903.8|11902.8|11900.4|11899.4|11905.9|11904.9|11898.4|11897.4|1112
1605291000000|2020-11-13 18:10:00|11900.6|11899.6|11896.9|11895.9|11904.8|11903.8|11893.3|11892.3|2140
1605291300000|2020-11-13 18:15:00|11897.3|11896.3|11898.6|11897.6|11902.4|11901.4|11893|11892|5207
1605291600000|2020-11-13 18:20:00|11898.9|11897.9|11891.4|11890.4|11904.4|11903.4|11886.9|11885.9|3987
1605291900000|2020-11-13 18:25:00|11891.5|11890.5|11889.6|11888.6|11904.4|11903.4|11887.1|11886.1|2913
1605292200000|2020-11-13 18:30:00|11889.8|11888.8|11882.6|11881.6|11893.9|11892.9|11881.1|11880.1|3331
1605292500000|2020-11-13 18:35:00|11882.9|11881.9|11875.5|11874.5|11884|11883|11874.6|11873.6|2178
1605292800000|2020-11-13 18:40:00|11875.4|11874.4|11873.1|11872.1|11876.5|11875.5|11868.9|11867.9|4070
1605293100000|2020-11-13 18:45:00|11873.3|11872.3|11873.9|11872.9|11881.9|11880.9|11868|11867|8363
1605293400000|2020-11-13 18:50:00|11873.6|11872.6|11869.4|11868.4|11877.6|11876.6|11868.4|11867.4|1393
1605293700000|2020-11-13 18:55:00|11869.3|11868.3|11869.9|11868.9|11876.1|11875.1|11866.1|11865.1|1697
1605294000000|2020-11-13 19:00:00|11870.1|11869.1|11878.9|11877.9|11884.4|11883.4|11867.6|11866.6|3479
1605294300000|2020-11-13 19:05:00|11878.8|11877.8|11877.6|11876.6|11886.6|11885.6|11871.4|11870.4|6003
1605294600000|2020-11-13 19:10:00|11877.9|11876.9|11862.1|11861.1|11877.9|11876.9|11857.1|11856.1|3693
1605294900000|2020-11-13 19:15:00|11861.6|11860.6|11875.6|11874.6|11875.9|11874.9|11854.1|11853.1|3037
1605295200000|2020-11-13 19:20:00|11875.9|11874.9|11894.6|11893.6|11901.1|11900.1|11875.8|11874.8|4536
1605295500000|2020-11-13 19:25:00|11894.1|11893.1|11889.1|11888.1|11894.4|11893.4|11885.9|11884.9|1610
1605295800000|2020-11-13 19:30:00|11889.3|11888.3|11882.1|11881.1|11892.1|11891.1|11881.5|11880.5|1609
1605296100000|2020-11-13 19:35:00|11882.4|11881.4|11896.1|11895.1|11897.9|11896.9|11881.9|11880.9|1640
1605296400000|2020-11-13 19:40:00|11895.8|11894.8|11893.9|11892.9|11898.9|11897.9|11890.1|11889.1|1436
1605296700000|2020-11-13 19:45:00|11893.5|11892.5|11888.9|11887.9|11897.4|11896.4|11887.6|11886.6|1380
1605297000000|2020-11-13 19:50:00|11889.5|11888.5|11896.8|11895.8|11898.1|11897.1|11888.6|11887.6|4017
1605297300000|2020-11-13 19:55:00|11896.4|11895.4|11909|11908|11913.3|11912.3|11896.3|11895.3|6212
1605297600000|2020-11-13 20:00:00|11908.6|11907.6|11906.1|11905.1|11912.9|11911.9|11899.9|11898.9|4186
1605297900000|2020-11-13 20:05:00|11906.3|11905.3|11907.6|11906.6|11911.3|11910.3|11902.9|11901.9|3174
1605298200000|2020-11-13 20:10:00|11907.8|11906.8|11908.9|11907.9|11910|11909|11897.3|11896.3|6673
1605298500000|2020-11-13 20:15:00|11909|11908|11905.9|11904.9|11913|11912|11891.9|11890.9|6486
1605298800000|2020-11-13 20:20:00|11905.7|11904.7|11916.9|11915.9|11917.7|11916.7|11901.7|11900.7|5320
1605299100000|2020-11-13 20:25:00|11917.6|11916.6|11921.2|11920.2|11926.1|11925.1|11915.7|11914.7|3658
1605299400000|2020-11-13 20:30:00|11921.4|11920.4|11934.9|11933.9|11944.2|11943.2|11918.6|11917.6|5793
1605299700000|2020-11-13 20:35:00|11935.1|11934.1|11941.4|11940.4|11947.7|11946.7|11932.2|11931.2|4732
1605300000000|2020-11-13 20:40:00|11941.6|11940.6|11954.4|11953.4|11957.7|11956.7|11940.7|11939.7|3987
1605300300000|2020-11-13 20:45:00|11954.3|11953.3|11940.2|11939.2|11958.7|11957.7|11938.3|11937.3|3351
1605300600000|2020-11-13 20:50:00|11939.3|11938.3|11933.7|11932.7|11950.2|11949.2|11933.4|11932.4|4231
1605300900000|2020-11-13 20:55:00|11933.9|11932.9|11938.3|11937.3|11949.3|11948.3|11929.9|11928.9|8202
1605301200000|2020-11-13 21:00:00|11938.8|11936.8|11944.4|11942.4|11947.1|11945.1|11929.8|11927.8|4498
1605301500000|2020-11-13 21:05:00|11944.2|11942.2|11953.3|11951.3|11954.6|11952.6|11942.9|11940.9|2256
1605301800000|2020-11-13 21:10:00|11953.9|11951.9|11953.8|11948.8|11954.9|11952.9|11946.7|11944.7|2025
1605302100000|2020-11-13 21:15:00|11953.9|11948.9|11952.2|11947.2|11954.1|11949.1|11951|11946|2
1605302400000|2020-11-13 21:20:00|11953.4|11948.4|11952.8|11947.8|11953.4|11948.4|11951.8|11946.8|0
1605302700000|2020-11-13 21:25:00|11953|11948|11950.9|11945.9|11953.3|11948.3|11950.8|11945.8|0
1605303000000|2020-11-13 21:30:00|11950|11945|11951.2|11949.2|11951.7|11949.7|11944.4|11942.4|418
1605303300000|2020-11-13 21:35:00|11950.9|11948.9|11952.7|11950.7|11954.2|11952.2|11948.7|11946.7|250
1605303600000|2020-11-13 21:40:00|11952.9|11950.9|11950.4|11948.4|11953.9|11951.9|11948.4|11946.4|294
1605303900000|2020-11-13 21:45:00|11951.2|11949.2|11950.9|11948.9|11953.4|11951.4|11949.7|11947.7|158
1605304200000|2020-11-13 21:50:00|11952.4|11950.4|11953.4|11951.4|11953.7|11951.7|11949.9|11947.9|207
1605304500000|2020-11-13 21:55:00|11952.9|11950.9|11952.7|11947.7|11953.7|11951.7|11949.4|11947.3|257
1605304800000|2020-11-13 22:00:00|11952.9|11947.9|11952.9|11947.9|11952.9|11947.9|11952.9|11947.9|0
1605481200000|2020-11-15 23:00:00|11976.7|11974.7|12009.7|12007.7|12012.4|12010.4|11973.1|11971.1|1774
1605481500000|2020-11-15 23:05:00|12009.8|12007.8|12012.6|12010.6|12017.6|12015.6|12009.7|12007.7|873
1605481800000|2020-11-15 23:10:00|12012.7|12010.7|12058.6|12056.6|12062.7|12060.7|12012.1|12010.1|1301
1605482100000|2020-11-15 23:15:00|12058.3|12056.3|12047.9|12045.9|12061.6|12059.6|12037.7|12035.7|1831
1605482400000|2020-11-15 23:20:00|12047.7|12045.7|12045.2|12043.2|12058.6|12056.6|12043.7|12041.7|1220
1605482700000|2020-11-15 23:25:00|12045.4|12043.4|12047.3|12045.3|12054.4|12052.4|12035.7|12033.7|954
1605483000000|2020-11-15 23:30:00|12047.4|12045.4|12052.6|12050.6|12054.6|12052.6|12047.4|12045.4|371
1605483300000|2020-11-15 23:35:00|12052.4|12050.4|12049.8|12047.8|12052.8|12050.8|12047.1|12045.1|186
1605483600000|2020-11-15 23:40:00|12049.9|12047.9|12059.8|12057.8|12060.6|12058.6|12048.3|12046.3|398
1605483900000|2020-11-15 23:45:00|12059.7|12057.7|12059.2|12057.2|12070.7|12068.7|12055.6|12053.6|717
1605484200000|2020-11-15 23:50:00|12058.8|12056.8|12058.9|12056.9|12061.6|12059.6|12054.9|12052.9|235
1605484500000|2020-11-15 23:55:00|12058.8|12056.8|12052.9|12050.9|12061.2|12059.2|12049.4|12047.4|421
1605484800000|2020-11-16 00:00:00|12053.1|12051.1|12050.2|12048.2|12056.3|12054.3|12048.8|12046.8|467
1605485100000|2020-11-16 00:05:00|12050.3|12048.3|12051.6|12049.6|12051.8|12049.8|12046.8|12044.8|354
1605485400000|2020-11-16 00:10:00|12052.2|12050.2|12044.8|12042.8|12053.9|12051.9|12042.4|12040.4|486
1605485700000|2020-11-16 00:15:00|12045.1|12043.1|12044.7|12042.7|12046.3|12044.3|12037.4|12035.4|593
1605486000000|2020-11-16 00:20:00|12044.8|12042.8|12045.9|12043.9|12048.1|12046.1|12043.9|12041.9|254
1605486300000|2020-11-16 00:25:00|12046.2|12044.2|12049.8|12047.8|12052.7|12050.7|12044.9|12042.9|325
1605486600000|2020-11-16 00:30:00|12050.1|12048.1|12047.9|12045.9|12051.3|12049.3|12047.2|12045.2|204
1605486900000|2020-11-16 00:35:00|12047.7|12045.7|12046.9|12044.9|12050.3|12048.3|12043.9|12041.9|298
1605487200000|2020-11-16 00:40:00|12047.1|12045.1|12050.2|12048.2|12050.9|12048.9|12044.1|12042.1|223
1605487500000|2020-11-16 00:45:00|12050.1|12048.1|12046.4|12044.4|12050.4|12048.4|12045.4|12043.4|201
1605487800000|2020-11-16 00:50:00|12046.9|12044.9|12043.2|12041.2|12048.2|12046.2|12039.6|12037.6|378
1605488100000|2020-11-16 00:55:00|12042.9|12040.9|12045.3|12043.3|12046.6|12044.6|12041.7|12039.7|170
1605488400000|2020-11-16 01:00:00|12045.2|12043.2|12042.1|12040.1|12048.3|12046.3|12040.8|12038.8|294
1605488700000|2020-11-16 01:05:00|12042.2|12040.2|12053.9|12051.9|12054.3|12052.3|12041.8|12039.8|413
1605489000000|2020-11-16 01:10:00|12054.1|12052.1|12052.4|12050.4|12055.1|12053.1|12047.6|12045.6|211
1605489300000|2020-11-16 01:15:00|12052.9|12050.9|12050.9|12048.9|12055.1|12053.1|12049.1|12047.1|274
1605489600000|2020-11-16 01:20:00|12050.8|12048.8|12050.2|12048.2|12052.8|12050.8|12047.9|12045.9|180
1605489900000|2020-11-16 01:25:00|12051.2|12049.2|12048.6|12046.6|12052.6|12050.6|12047.6|12045.6|162
1605490200000|2020-11-16 01:30:00|12047.9|12045.9|12044.4|12042.4|12048.2|12046.2|12040.8|12038.8|391
1605490500000|2020-11-16 01:35:00|12044.3|12042.3|12047.1|12045.1|12051.4|12049.4|12044.3|12042.3|260
1605490800000|2020-11-16 01:40:00|12046.6|12044.6|12041.4|12039.4|12048.7|12046.7|12041.3|12039.3|303
1605491100000|2020-11-16 01:45:00|12041.6|12039.6|12029.6|12027.6|12046.4|12044.4|12025.3|12023.3|994
1605491400000|2020-11-16 01:50:00|12029.8|12027.8|12024.6|12022.6|12030.9|12028.9|12019.3|12017.3|692
1605491700000|2020-11-16 01:55:00|12024.4|12022.4|12029.4|12027.4|12029.6|12027.6|12019.8|12017.8|352
1605492000000|2020-11-16 02:00:00|12029.6|12027.6|12039.4|12037.4|12040.2|12038.2|12028.4|12026.4|616
1605492300000|2020-11-16 02:05:00|12038.8|12036.8|12046.8|12044.8|12048.8|12046.8|12038.7|12036.7|1036
1605492600000|2020-11-16 02:10:00|12046.9|12044.9|12045.2|12043.2|12049.3|12047.3|12042.3|12040.3|625
1605492900000|2020-11-16 02:15:00|12045.1|12043.1|12048.1|12046.1|12048.1|12046.1|12042.6|12040.6|221
1605493200000|2020-11-16 02:20:00|12049.3|12047.3|12051.6|12049.6|12058.4|12056.4|12048.3|12046.3|618
1605493500000|2020-11-16 02:25:00|12051.4|12049.4|12044.9|12042.9|12052.9|12050.9|12044.1|12042.1|329
1605493800000|2020-11-16 02:30:00|12044.7|12042.7|12047.9|12045.9|12048.8|12046.8|12044.1|12042.1|289
1605494100000|2020-11-16 02:35:00|12048.3|12046.3|12052.8|12050.8|12055.8|12053.8|12048.1|12046.1|355
1605494400000|2020-11-16 02:40:00|12052.7|12050.7|12056.8|12054.8|12057.6|12055.6|12050.9|12048.9|241
1605494700000|2020-11-16 02:45:00|12057.2|12055.2|12056.3|12054.3|12057.6|12055.6|12049.3|12047.3|394
1605495000000|2020-11-16 02:50:00|12056.4|12054.4|12050.6|12048.6|12066.9|12064.9|12050.6|12048.6|923
1605495300000|2020-11-16 02:55:00|12050.2|12048.2|12049.3|12047.3|12052.8|12050.8|12047.8|12045.8|233
1605495600000|2020-11-16 03:00:00|12049.4|12047.4|12047.2|12045.2|12051.3|12049.3|12044.8|12042.8|355
1605495900000|2020-11-16 03:05:00|12047.1|12045.1|12047.2|12045.2|12049.1|12047.1|12043.7|12041.7|239
1605496200000|2020-11-16 03:10:00|12047.3|12045.3|12046.3|12044.3|12047.6|12045.6|12042.4|12040.4|139
1605496500000|2020-11-16 03:15:00|12046.1|12044.1|12052.2|12050.2|12053.1|12051.1|12046.1|12044.1|335
1605496800000|2020-11-16 03:20:00|12052.3|12050.3|12052.9|12050.9|12054.2|12052.2|12050.9|12048.9|233
1605497100000|2020-11-16 03:25:00|12053.1|12051.1|12051.6|12049.6|12057.3|12055.3|12050.4|12048.4|255
1605497400000|2020-11-16 03:30:00|12051.7|12049.7|12049.6|12047.6|12053.2|12051.2|12046.9|12044.9|240
1605497700000|2020-11-16 03:35:00|12049.7|12047.7|12055.4|12053.4|12055.8|12053.8|12049.1|12047.1|252
1605498000000|2020-11-16 03:40:00|12055.3|12053.3|12042.7|12040.7|12055.3|12053.3|12035.4|12033.4|764
1605498300000|2020-11-16 03:45:00|12042.8|12040.8|12049.2|12047.2|12049.6|12047.6|12039.3|12037.3|323
1605498600000|2020-11-16 03:50:00|12048.9|12046.9|12046.1|12044.1|12050.8|12048.8|12044.8|12042.8|284
1605498900000|2020-11-16 03:55:00|12045.7|12043.7|12044.6|12042.6|12049.2|12047.2|12041.3|12039.3|345
1605499200000|2020-11-16 04:00:00|12044.8|12042.8|12041.1|12039.1|12047.6|12045.6|12040.6|12038.6|148
1605499500000|2020-11-16 04:05:00|12041.3|12039.3|12050.7|12048.7|12052.4|12050.4|12041.3|12039.3|320
1605499800000|2020-11-16 04:10:00|12050.4|12048.4|12047.3|12045.3|12051.1|12049.1|12046.6|12044.6|178
1605500100000|2020-11-16 04:15:00|12048.1|12046.1|12047.3|12045.3|12049.3|12047.3|12046.2|12044.2|115
1605500400000|2020-11-16 04:20:00|12047.7|12045.7|12048.3|12046.3|12048.4|12046.4|12044.9|12042.9|134
1605500700000|2020-11-16 04:25:00|12048.4|12046.4|12049.4|12047.4|12050.9|12048.9|12048.2|12046.2|142
1605501000000|2020-11-16 04:30:00|12049.3|12047.3|12050.4|12048.4|12050.6|12048.6|12048.1|12046.1|96
1605501300000|2020-11-16 04:35:00|12050.3|12048.3|12051.1|12049.1|12053.9|12051.9|12050.2|12048.2|178
1605501600000|2020-11-16 04:40:00|12050.7|12048.7|12051.3|12049.3|12051.9|12049.9|12048.8|12046.8|137
1605501900000|2020-11-16 04:45:00|12051.2|12049.2|12050.8|12048.8|12052.7|12050.7|12050.3|12048.3|112
1605502200000|2020-11-16 04:50:00|12050.2|12048.2|12051.2|12049.2|12051.8|12049.8|12047.9|12045.9|156
1605502500000|2020-11-16 04:55:00|12051.1|12049.1|12052.2|12050.2|12053.8|12051.8|12050.7|12048.7|144
1605502800000|2020-11-16 05:00:00|12052.1|12050.1|12048.9|12046.9|12053.8|12051.8|12047.4|12045.4|189
1605503100000|2020-11-16 05:05:00|12048.8|12046.8|12049.8|12047.8|12050.8|12048.8|12044.6|12042.6|195
1605503400000|2020-11-16 05:10:00|12049.9|12047.9|12062.3|12060.3|12064.3|12062.3|12049.9|12047.9|702
1605503700000|2020-11-16 05:15:00|12062.1|12060.1|12052.9|12050.9|12063.8|12061.8|12052.1|12050.1|386
1605504000000|2020-11-16 05:20:00|12053.1|12051.1|12052.3|12050.3|12054.6|12052.6|12050.3|12048.3|237
1605504300000|2020-11-16 05:25:00|12052.9|12050.9|12053.1|12051.1|12054.9|12052.9|12050.3|12048.3|231
1605504600000|2020-11-16 05:30:00|12052.8|12050.8|12046.9|12044.9|12053.3|12051.3|12044.1|12042.1|375
1605504900000|2020-11-16 05:35:00|12046.8|12044.8|12053.3|12051.3|12053.6|12051.6|12046.6|12044.6|243
1605505200000|2020-11-16 05:40:00|12054.1|12052.1|12053.1|12051.1|12055.2|12053.2|12050.4|12048.4|207
1605505500000|2020-11-16 05:45:00|12052.9|12050.9|12048.7|12046.7|12052.9|12050.9|12048.3|12046.3|145
1605505800000|2020-11-16 05:50:00|12048.3|12046.3|12049.1|12047.1|12049.8|12047.8|12046.8|12044.8|162
1605506100000|2020-11-16 05:55:00|12048.3|12046.3|12050.9|12048.9|12052.2|12050.2|12047.8|12045.8|135
1605506400000|2020-11-16 06:00:00|12050.8|12048.8|12052.4|12050.4|12052.8|12050.8|12040.4|12038.4|498
1605506700000|2020-11-16 06:05:00|12052.6|12050.6|12047.3|12045.3|12052.6|12050.6|12045.9|12043.9|252
1605507000000|2020-11-16 06:10:00|12047.6|12045.6|12048.6|12046.6|12051.4|12049.4|12044.8|12042.8|335
1605507300000|2020-11-16 06:15:00|12049.1|12047.1|12049.8|12047.8|12053.9|12051.9|12048.7|12046.7|150
1605507600000|2020-11-16 06:20:00|12050.3|12048.3|12048.8|12046.8|12052.7|12050.7|12047.9|12045.9|167
1605507900000|2020-11-16 06:25:00|12049.1|12047.1|12043.9|12041.9|12049.9|12047.9|12042.6|12040.6|273
1605508200000|2020-11-16 06:30:00|12044.2|12042.2|12050.6|12048.6|12050.6|12048.6|12041.6|12039.6|471
1605508500000|2020-11-16 06:35:00|12050.9|12048.9|12043.7|12041.7|12053.3|12051.3|12042.4|12040.4|418
1605508800000|2020-11-16 06:40:00|12043.1|12041.1|12036.6|12034.6|12046.8|12044.8|12036.3|12034.3|450
1605509100000|2020-11-16 06:45:00|12036.4|12034.4|12025.4|12023.4|12036.9|12034.9|12020.1|12018.1|1184
1605509400000|2020-11-16 06:50:00|12025.6|12023.6|12023.8|12021.8|12027.4|12025.4|12022.1|12020.1|447
1605509700000|2020-11-16 06:55:00|12023.7|12021.7|12028.4|12026.4|12029.1|12027.1|12022.7|12020.7|298
1605510000000|2020-11-16 07:00:00|12028.8|12026.8|12016.3|12014.3|12028.8|12026.8|12015.1|12013.1|680
1605510300000|2020-11-16 07:05:00|12016.2|12014.2|12024.6|12022.6|12028.3|12026.3|12015.8|12013.8|639
1605510600000|2020-11-16 07:10:00|12024.8|12022.8|12024.1|12022.1|12025.9|12023.9|12020.3|12018.3|290
1605510900000|2020-11-16 07:15:00|12023.9|12021.9|12027.4|12025.4|12029.7|12027.7|12022.7|12020.7|218
1605511200000|2020-11-16 07:20:00|12027.6|12025.6|12018.3|12016.3|12028.3|12026.3|12018.1|12016.1|371
1605511500000|2020-11-16 07:25:00|12018.1|12016.1|12017.3|12015.3|12020.8|12018.8|12010.3|12008.3|968
1605511800000|2020-11-16 07:30:00|12016.9|12014.9|12019.4|12017.4|12022.9|12020.9|12014.4|12012.4|353
1605512100000|2020-11-16 07:35:00|12019.2|12017.2|12022.4|12020.4|12022.8|12020.8|12012.4|12010.4|355
1605512400000|2020-11-16 07:40:00|12022.2|12020.2|12019.7|12017.7|12023.7|12021.7|12018.7|12016.7|168
1605512700000|2020-11-16 07:45:00|12019.8|12017.8|12030.6|12028.6|12034.4|12032.4|12019.8|12017.8|466
1605513000000|2020-11-16 07:50:00|12030.4|12028.4|12024.2|12022.2|12032.3|12030.3|12023.1|12021.1|511
1605513300000|2020-11-16 07:55:00|12025.4|12023.4|12020.7|12018.7|12027.7|12025.7|12020.4|12018.4|424
1605513600000|2020-11-16 08:00:00|12020.2|12018.2|12005.4|12003.4|12023.7|12021.7|11996.4|11994.4|2725
1605513900000|2020-11-16 08:05:00|12005.6|12003.6|12012.7|12010.7|12013.2|12011.2|12000.9|11998.9|1379
1605514200000|2020-11-16 08:10:00|12012.6|12010.6|12018.1|12016.1|12023.8|12021.8|12004.8|12002.8|1141
1605514500000|2020-11-16 08:15:00|12018.2|12016.2|12022.8|12020.8|12022.8|12020.8|12014.1|12012.1|526
1605514800000|2020-11-16 08:20:00|12023.1|12021.1|12013.4|12011.4|12025.8|12023.8|12013.4|12011.4|910
1605515100000|2020-11-16 08:25:00|12013.9|12011.9|12013.9|12011.9|12019.7|12017.7|12009.3|12007.3|692
1605515400000|2020-11-16 08:30:00|12013.8|12011.8|12015.9|12013.9|12021.2|12019.2|12011.3|12009.3|447
1605515700000|2020-11-16 08:35:00|12016.3|12014.3|12021.2|12019.2|12022.7|12020.7|12015.3|12013.3|377
1605516000000|2020-11-16 08:40:00|12020.7|12018.7|12018.7|12016.7|12023.9|12021.9|12011.9|12009.9|483
1605516300000|2020-11-16 08:45:00|12019.2|12017.2|12016.1|12014.1|12019.9|12017.9|12013.4|12011.4|399
1605516600000|2020-11-16 08:50:00|12017.3|12015.3|11995.9|11993.9|12017.4|12015.4|11989.9|11987.9|1064
1605516900000|2020-11-16 08:55:00|11995.4|11993.4|11999.9|11997.9|12002.8|12000.8|11985.3|11983.3|870
1605517200000|2020-11-16 09:00:00|12000.2|11998.2|12004.9|12002.9|12008.3|12006.3|11996.9|11994.9|680
1605517500000|2020-11-16 09:05:00|12005.2|12003.2|12005.4|12003.4|12007.8|12005.8|11998.3|11996.3|563
1605517800000|2020-11-16 09:10:00|12005.3|12003.3|12007.6|12005.6|12009.4|12007.4|12000.7|11998.7|387
1605518100000|2020-11-16 09:15:00|12007.4|12005.4|12000.2|11998.2|12010.4|12008.4|11996.2|11994.2|528
1605518400000|2020-11-16 09:20:00|12000.3|11998.3|12002.9|12000.9|12005.1|12003.1|11997.4|11995.4|228
1605518700000|2020-11-16 09:25:00|12003.1|12001.1|12002.2|12000.2|12004.8|12002.8|11992.8|11990.8|358
1605519000000|2020-11-16 09:30:00|12003.9|12001.9|12000.8|11998.8|12006.1|12004.1|11999.7|11997.7|258
1605519300000|2020-11-16 09:35:00|12000.7|11998.7|12005.7|12003.7|12007.1|12005.1|11996.9|11994.9|481
1605519600000|2020-11-16 09:40:00|12005.6|12003.6|12007.2|12005.2|12007.9|12005.9|12002.6|12000.6|395
1605519900000|2020-11-16 09:45:00|12006.9|12004.9|12012.1|12010.1|12020.4|12018.4|12004.4|12002.4|697
1605520200000|2020-11-16 09:50:00|12013.2|12011.2|12013.2|12011.2|12015.3|12013.3|12010.3|12008.3|327
1605520500000|2020-11-16 09:55:00|12012.9|12010.9|12010.6|12008.6|12013.8|12011.8|12002.4|12000.4|554
1605520800000|2020-11-16 10:00:00|12010.4|12008.4|12002.6|12000.6|12011.7|12009.7|11998.8|11996.8|464
1605521100000|2020-11-16 10:05:00|12002.7|12000.7|12000.2|11998.2|12005.9|12003.9|11994.7|11992.7|493
1605521400000|2020-11-16 10:10:00|11999.9|11997.9|12000.2|11998.2|12003.6|12001.6|11996.8|11994.8|306
1605521700000|2020-11-16 10:15:00|12000.1|11998.1|12005.6|12003.6|12007.8|12005.8|11999.4|11997.4|332
1605522000000|2020-11-16 10:20:00|12006.1|12004.1|12009.1|12007.1|12010.3|12008.3|12003.8|12001.8|239
1605522300000|2020-11-16 10:25:00|12008.8|12006.8|12003.1|12001.1|12009.1|12007.1|12001.9|11999.9|141
1605522600000|2020-11-16 10:30:00|12003.4|12001.4|12002.7|12000.7|12005.7|12003.7|11999.9|11997.9|209
1605522900000|2020-11-16 10:35:00|12002.8|12000.8|12005.8|12003.8|12008.4|12006.4|12000.6|11998.6|262
1605523200000|2020-11-16 10:40:00|12005.7|12003.7|12007.2|12005.2|12013.2|12011.2|12003.9|12001.9|335
1605523500000|2020-11-16 10:45:00|12004.4|12002.4|12000.1|11998.1|12005.6|12003.6|11996.8|11994.8|412
1605523800000|2020-11-16 10:50:00|11999.9|11997.9|11989.6|11987.6|12000.9|11998.9|11989.6|11987.6|551
1605524100000|2020-11-16 10:55:00|11989.3|11987.3|11999.4|11997.4|11999.8|11997.8|11988.9|11986.9|457
1605524400000|2020-11-16 11:00:00|11999.6|11997.6|12008.7|12006.7|12012.6|12010.6|11997.3|11995.3|518
1605524700000|2020-11-16 11:05:00|12008.6|12006.6|12005.9|12003.9|12009.4|12007.4|12002.6|12000.6|293
1605525000000|2020-11-16 11:10:00|12005.8|12003.8|12008.6|12006.6|12008.7|12006.7|12001.6|11999.6|219
1605525300000|2020-11-16 11:15:00|12007.8|12005.8|12002.4|12000.4|12009.3|12007.3|12001.4|11999.4|253
1605525600000|2020-11-16 11:20:00|12002.6|12000.6|12007.1|12005.1|12008.1|12006.1|11999.9|11997.9|296
1605525900000|2020-11-16 11:25:00|12007.2|12005.2|12003.9|12001.9|12012.6|12010.6|12003.3|12001.3|323
1605526200000|2020-11-16 11:30:00|12004.1|12002.1|12009.7|12007.7|12011.7|12009.7|12004.1|12002.1|217
1605526500000|2020-11-16 11:35:00|12009.1|12007.1|12007.2|12005.2|12009.3|12007.3|12006.1|12004.1|134
1605526800000|2020-11-16 11:40:00|12007.3|12005.3|12001.2|11999.2|12007.4|12005.4|11999.7|11997.7|265
1605527100000|2020-11-16 11:45:00|12001.3|11999.3|12000.3|11998.3|12003.2|12001.2|11997.6|11995.6|188
1605527400000|2020-11-16 11:50:00|12000.2|11998.2|11993.2|11991.2|12022.8|12020.8|11989.2|11987.2|2810
1605527700000|2020-11-16 11:55:00|11994.1|11992.1|11936.2|11934.2|12024.6|12022.6|11930.2|11928.2|5622
1605528000000|2020-11-16 12:00:00|11934.9|11932.9|11949.7|11947.7|11960.3|11958.3|11923.7|11921.7|3878
1605528300000|2020-11-16 12:05:00|11949.6|11947.6|11957.8|11955.8|11960.1|11958.1|11943.6|11941.6|1642
1605528600000|2020-11-16 12:10:00|11957.9|11955.9|11943.8|11941.8|11960.2|11958.2|11932.1|11930.1|2219
1605528900000|2020-11-16 12:15:00|11943.9|11941.9|11934.4|11932.4|11951.6|11949.6|11929.7|11927.7|1277
1605529200000|2020-11-16 12:20:00|11935.6|11933.6|11888.4|11886.4|11936.4|11934.4|11859.9|11857.9|5233
1605529500000|2020-11-16 12:25:00|11887.9|11885.9|11910.1|11908.1|11910.4|11908.4|11886.1|11884.1|2452
1605529800000|2020-11-16 12:30:00|11909.9|11907.9|11905.6|11903.6|11917.4|11915.4|11897.7|11895.7|2039
1605530100000|2020-11-16 12:35:00|11905.7|11903.7|11903.4|11901.4|11914.1|11912.1|11896.7|11894.7|1407
1605530400000|2020-11-16 12:40:00|11902.7|11900.7|11911.6|11909.6|11914.6|11912.6|11897.8|11895.8|1138
1605530700000|2020-11-16 12:45:00|11911.4|11909.4|11937.7|11935.7|11938.2|11936.2|11907.4|11905.4|1441
1605531000000|2020-11-16 12:50:00|11937.1|11935.1|11926.8|11924.8|11938.8|11936.8|11924.3|11922.3|1098
1605531300000|2020-11-16 12:55:00|11926.7|11924.7|11927.6|11925.6|11931.4|11929.4|11924.3|11922.3|544
1605531600000|2020-11-16 13:00:00|11926.6|11924.6|11926.4|11924.4|11934.3|11932.3|11919.4|11917.4|1142
1605531900000|2020-11-16 13:05:00|11926.6|11924.6|11914.2|11912.2|11928.9|11926.9|11913.8|11911.8|1379
1605532200000|2020-11-16 13:10:00|11914.3|11912.3|11905.6|11903.6|11916.6|11914.6|11900.4|11898.4|1556
1605532500000|2020-11-16 13:15:00|11905.8|11903.8|11907.8|11905.8|11915.1|11913.1|11905.2|11903.2|837
1605532800000|2020-11-16 13:20:00|11909.1|11907.1|11908.6|11906.6|11910.9|11908.9|11901.2|11899.2|821
1605533100000|2020-11-16 13:25:00|11908.7|11906.7|11906.3|11904.3|11911.8|11909.8|11905.1|11903.1|531
1605533400000|2020-11-16 13:30:00|11905.1|11903.1|11901.1|11899.1|11905.6|11903.6|11890.2|11888.2|1726
1605533700000|2020-11-16 13:35:00|11900.7|11898.7|11904.8|11902.8|11907.1|11905.1|11900.6|11898.6|3563
1605534000000|2020-11-16 13:40:00|11904.9|11902.9|11895.1|11893.1|11907.3|11905.3|11891.8|11889.8|1959
1605534300000|2020-11-16 13:45:00|11895.2|11893.2|11896.4|11894.4|11901.1|11899.1|11892.6|11890.6|2656
1605534600000|2020-11-16 13:50:00|11896.1|11894.1|11894.1|11892.1|11899.7|11897.7|11891.7|11889.7|2916
1605534900000|2020-11-16 13:55:00|11893.9|11891.9|11906.8|11904.8|11908.2|11906.2|11892.2|11890.2|1468
1605535200000|2020-11-16 14:00:00|11907.1|11905.1|11911.6|11909.6|11913.4|11911.4|11899.9|11897.9|1859
1605535500000|2020-11-16 14:05:00|11911.4|11909.4|11927.1|11925.1|11927.4|11925.4|11911.4|11909.4|1494
1605535800000|2020-11-16 14:10:00|11926.8|11924.8|11930.6|11928.6|11934.6|11932.6|11926.3|11924.3|1699
1605536100000|2020-11-16 14:15:00|11931.1|11929.1|11926.3|11924.3|11934.3|11932.3|11925.8|11923.8|1030
1605536400000|2020-11-16 14:20:00|11926.4|11924.4|11940.4|11938.4|11941.4|11939.4|11923.7|11921.7|5395
1605536700000|2020-11-16 14:25:00|11940.3|11938.3|11920.4|11918.4|11940.9|11938.9|11913.7|11911.7|4649
1605537000000|2020-11-16 14:30:00|11919.9|11918.9|11909.2|11908.2|11930.7|11929.7|11894.2|11893.2|13958
1605537300000|2020-11-16 14:35:00|11908.6|11907.6|11957.4|11956.4|11968.7|11967.7|11904.7|11903.7|12485
1605537600000|2020-11-16 14:40:00|11957.2|11956.2|11985.9|11984.9|11987.4|11986.4|11957.2|11956.2|9888
1605537900000|2020-11-16 14:45:00|11986.2|11985.2|11986.7|11985.7|11994.4|11993.4|11973.4|11972.4|7661
1605538200000|2020-11-16 14:50:00|11986.9|11985.9|11947.6|11946.6|11994.9|11993.9|11942.7|11941.7|9053
1605538500000|2020-11-16 14:55:00|11947.2|11946.2|11971.4|11970.4|11972.9|11971.9|11938.9|11937.9|7166
1605538800000|2020-11-16 15:00:00|11972.2|11971.2|11984.2|11983.2|11991.7|11990.7|11961.4|11960.4|5483
1605539100000|2020-11-16 15:05:00|11984.1|11983.1|11987.7|11986.7|11990.3|11989.3|11979.7|11978.7|4650
1605539400000|2020-11-16 15:10:00|11987.9|11986.9|11975.9|11974.9|11990.6|11989.6|11959.9|11958.9|5334
1605539700000|2020-11-16 15:15:00|11976|11975|11979.1|11978.1|11993|11992|11975.6|11974.6|4942
1605540000000|2020-11-16 15:20:00|11979.6|11978.6|11999.1|11998.1|12006.1|12005.1|11968.4|11967.4|7655
1605540300000|2020-11-16 15:25:00|11999.9|11998.9|12003.9|12002.9|12012.4|12011.4|11997.9|11996.9|8404
1605540600000|2020-11-16 15:30:00|12004.6|12003.6|12009.6|12008.6|12014.9|12013.9|12002|12001|5239
1605540900000|2020-11-16 15:35:00|12011.4|12010.4|11991.9|11990.9|12012.7|12011.7|11986.6|11985.6|6731
1605541200000|2020-11-16 15:40:00|11992|11991|11993.1|11992.1|11995.2|11994.2|11980.4|11979.4|4896
1605541500000|2020-11-16 15:45:00|11993.2|11992.2|11990.4|11989.4|11997.9|11996.9|11980.7|11979.7|3727
1605541800000|2020-11-16 15:50:00|11990.5|11989.5|12006.4|12005.4|12012.1|12011.1|11989.6|11988.6|3787
1605542100000|2020-11-16 15:55:00|12007.1|12006.1|12021.1|12020.1|12021.1|12020.1|12001.9|12000.9|3916
1605542400000|2020-11-16 16:00:00|12021.4|12020.4|12025.1|12024.1|12032.9|12031.9|12017.2|12016.2|4766
1605542700000|2020-11-16 16:05:00|12025|12024|12027.4|12026.4|12029.9|12028.9|12018.7|12017.7|2482
1605543000000|2020-11-16 16:10:00|12027.1|12026.1|12026.9|12025.9|12039.1|12038.1|12026.1|12025.1|3517
1605543300000|2020-11-16 16:15:00|12026.6|12025.6|12010.6|12009.6|12028.9|12027.9|12009.9|12008.9|3536
1605543600000|2020-11-16 16:20:00|12010.9|12009.9|12012.4|12011.4|12017.1|12016.1|12004.1|12003.1|2873
1605543900000|2020-11-16 16:25:00|12012.6|12011.6|12001.9|12000.9|12017.9|12016.9|11999.9|11998.9|4562
1605544200000|2020-11-16 16:30:00|12001.4|12000.4|11994.7|11993.7|12003.4|12002.4|11994.1|11993.1|2438
1605544500000|2020-11-16 16:35:00|11994.6|11993.6|11995.7|11994.7|11999.4|11998.4|11986.1|11985.1|3728
1605544800000|2020-11-16 16:40:00|11995.6|11994.6|11988.1|11987.1|11996.6|11995.6|11982.6|11981.6|2292
1605545100000|2020-11-16 16:45:00|11987.9|11986.9|11987.9|11986.9|11993.5|11992.5|11980.1|11979.1|2083
1605545400000|2020-11-16 16:50:00|11987.6|11986.6|11998.9|11997.9|12000|11999|11987.1|11986.1|5896
1605545700000|2020-11-16 16:55:00|11998.7|11997.7|12001|12000|12004.6|12003.6|11991.6|11990.6|1744
1605546000000|2020-11-16 17:00:00|12001.1|12000.1|12007.9|12006.9|12012|12011|12000.6|11999.6|1965
1605546300000|2020-11-16 17:05:00|12007.4|12006.4|11995.9|11994.9|12011.1|12010.1|11993.7|11992.7|1895
1605546600000|2020-11-16 17:10:00|11996.4|11995.4|11990.4|11989.4|11998.6|11997.6|11988.9|11987.9|2001
1605546900000|2020-11-16 17:15:00|11990.2|11989.2|11986.1|11985.1|11992.6|11991.6|11981.9|11980.9|4847
1605547200000|2020-11-16 17:20:00|11986.4|11985.4|11976.9|11975.9|11986.6|11985.6|11969|11968|2678
1605547500000|2020-11-16 17:25:00|11977.1|11976.1|11981.6|11980.6|11985.1|11984.1|11976.6|11975.6|1528
1605547800000|2020-11-16 17:30:00|11981.4|11980.4|11972.1|11971.1|11981.6|11980.6|11972.1|11971.1|1752
1605548100000|2020-11-16 17:35:00|11971.9|11970.9|11975.9|11974.9|11979.6|11978.6|11969.6|11968.6|2252
1605548400000|2020-11-16 17:40:00|11976.8|11975.8|11989.8|11988.8|11991.1|11990.1|11976.8|11975.8|2041
1605548700000|2020-11-16 17:45:00|11989.7|11988.7|11982.7|11981.7|11990.7|11989.7|11977.8|11976.8|1542
1605549000000|2020-11-16 17:50:00|11982.6|11981.6|11971.8|11970.8|11986.3|11985.3|11970.6|11969.6|2042
1605549300000|2020-11-16 17:55:00|11971.9|11970.9|11971.8|11970.8|11973.7|11972.7|11959.6|11958.6|8244
1605549600000|2020-11-16 18:00:00|11971.6|11970.6|11960.7|11959.7|11972.1|11971.1|11953.6|11952.6|6293
1605549900000|2020-11-16 18:05:00|11960.8|11959.8|11976.8|11975.8|11978.2|11977.2|11958.4|11957.4|6487
1605550200000|2020-11-16 18:10:00|11977.1|11976.1|11971.7|11970.7|11981.8|11980.8|11970.2|11969.2|5061
1605550500000|2020-11-16 18:15:00|11972.9|11971.9|11979.3|11978.3|11981.3|11980.3|11967.8|11966.8|3229
1605550800000|2020-11-16 18:20:00|11979.6|11978.6|11972.8|11971.8|11981.1|11980.1|11958.6|11957.6|2565
1605551100000|2020-11-16 18:25:00|11973.1|11972.1|11953.1|11952.1|11973.6|11972.6|11949.9|11948.9|2579
1605551400000|2020-11-16 18:30:00|11952.8|11951.8|11965.6|11964.6|11966.6|11965.6|11949.8|11948.8|2539
1605551700000|2020-11-16 18:35:00|11964.7|11963.7|11960.3|11959.3|11970.8|11969.8|11957.9|11956.9|1639
1605552000000|2020-11-16 18:40:00|11960.4|11959.4|11943.8|11942.8|11960.6|11959.6|11937.8|11936.8|3478
1605552300000|2020-11-16 18:45:00|11943.7|11942.7|11953.8|11952.8|11954.8|11953.8|11940.8|11939.8|6443
1605552600000|2020-11-16 18:50:00|11954.1|11953.1|11969.3|11968.3|11970.6|11969.6|11952.2|11951.2|4167
1605552900000|2020-11-16 18:55:00|11969.6|11968.6|11977.6|11976.6|11980.3|11979.3|11966.8|11965.8|2300
1605553200000|2020-11-16 19:00:00|11977.7|11976.7|11972.1|11971.1|11982.3|11981.3|11963.8|11962.8|5967
1605553500000|2020-11-16 19:05:00|11971.6|11970.6|11980.6|11979.6|11984.2|11983.2|11968.1|11967.1|3045
1605553800000|2020-11-16 19:10:00|11980.7|11979.7|11986.8|11985.8|11987.3|11986.3|11973.3|11972.3|1975
1605554100000|2020-11-16 19:15:00|11987.1|11986.1|11985.3|11984.3|11989.3|11988.3|11982.8|11981.8|1829
1605554400000|2020-11-16 19:20:00|11985.1|11984.1|11993.6|11992.6|11993.8|11992.8|11980.6|11979.6|1529
1605554700000|2020-11-16 19:25:00|11993.4|11992.4|11991.1|11990.1|11994.1|11993.1|11986.8|11985.8|2748
1605555000000|2020-11-16 19:30:00|11991.3|11990.3|11981.6|11980.6|11993.8|11992.8|11978.3|11977.3|2257
1605555300000|2020-11-16 19:35:00|11981.8|11980.8|11979.6|11978.6|11985.8|11984.8|11974.6|11973.6|1431
1605555600000|2020-11-16 19:40:00|11978.6|11977.6|11981.6|11980.6|11984.1|11983.1|11974.3|11973.3|4074
1605555900000|2020-11-16 19:45:00|11981.3|11980.3|11970.1|11969.1|11988.4|11987.4|11966.1|11965.1|4558
1605556200000|2020-11-16 19:50:00|11969.9|11968.9|11963.7|11962.7|11979.8|11978.8|11960.8|11959.8|2289
1605556500000|2020-11-16 19:55:00|11963.8|11962.8|11967.6|11966.6|11969.8|11968.8|11962.3|11961.3|1686
1605556800000|2020-11-16 20:00:00|11968.1|11967.1|11951.8|11950.8|11974.1|11973.1|11951.1|11950.1|4126
1605557100000|2020-11-16 20:05:00|11951.7|11950.7|11969.3|11968.3|11970.3|11969.3|11951.7|11950.7|2430
1605557400000|2020-11-16 20:10:00|11968.9|11967.9|11963.8|11962.8|11975.6|11974.6|11963.3|11962.3|2028
1605557700000|2020-11-16 20:15:00|11962.8|11961.8|11977.1|11976.1|11979.3|11978.3|11960.6|11959.6|2327
1605558000000|2020-11-16 20:20:00|11975.7|11974.7|11988.2|11987.2|11992.7|11991.7|11972.2|11971.2|2989
1605558300000|2020-11-16 20:25:00|11987.9|11986.9|11979.7|11978.7|11990.6|11989.6|11969.1|11968.1|6086
1605558600000|2020-11-16 20:30:00|11979.6|11978.6|11986.2|11985.2|11988.4|11987.4|11971.9|11970.9|4417
1605558900000|2020-11-16 20:35:00|11984.9|11983.9|11981.2|11980.2|11993.2|11992.2|11976.4|11975.4|2783
1605559200000|2020-11-16 20:40:00|11980.9|11979.9|11991.9|11990.9|11995.9|11994.9|11980.9|11979.9|2256
1605559500000|2020-11-16 20:45:00|11992.2|11991.2|11987.6|11986.6|11996.9|11995.9|11985.2|11984.2|2157
1605559800000|2020-11-16 20:50:00|11981.7|11980.7|11989.8|11988.8|11996.4|11995.4|11972.6|11971.6|3757
1605560100000|2020-11-16 20:55:00|11991.4|11990.4|12020.2|12019.2|12020.4|12019.4|11983.6|11982.6|8043
1605560400000|2020-11-16 21:00:00|12020.7|12018.7|12032.4|12030.4|12042.7|12040.7|12018.7|12016.7|5716
1605560700000|2020-11-16 21:05:00|12032.9|12030.9|12035.3|12033.3|12038.9|12036.9|12029.2|12027.2|1204
1605561000000|2020-11-16 21:10:00|12035.4|12033.4|12041.7|12036.7|12044.4|12042.4|12034.3|12032.3|1681
1605561300000|2020-11-16 21:15:00|12041.1|12036.1|12037.1|12032.1|12043|12038|12036.4|12031.4|0
1605561600000|2020-11-16 21:20:00|12037.2|12032.2|12035.5|12030.5|12038.1|12033.1|12033.8|12028.8|0
1605561900000|2020-11-16 21:25:00|12035.6|12030.6|12035.3|12030.3|12037.1|12032.1|12035|12030|0
1605562200000|2020-11-16 21:30:00|12035|12030|12036.9|12034.9|12041.7|12039.7|12034.2|12030|265
1605562500000|2020-11-16 21:35:00|12037.7|12035.7|12039.9|12037.9|12040.9|12038.9|12036.9|12034.9|112
1605562800000|2020-11-16 21:40:00|12040.4|12038.4|12045.4|12043.4|12046.4|12044.4|12040.2|12038.2|301
1605563100000|2020-11-16 21:45:00|12045.7|12043.7|12045.9|12043.9|12049.2|12047.2|12045.7|12043.7|324
1605563400000|2020-11-16 21:50:00|12046.4|12044.4|12046.7|12044.7|12048.4|12046.4|12045.7|12043.7|121
1605563700000|2020-11-16 21:55:00|12045.2|12043.2|12048.7|12043.7|12048.7|12046.4|12044.2|12042.2|343
1605564000000|2020-11-16 22:00:00|12047.9|12042.9|12045.6|12040.6|12049.1|12044.1|12045.6|12040.6|1
1605564300000|2020-11-16 22:05:00|12045.8|12040.8|12045.4|12040.4|12046.8|12041.8|12044.9|12039.9|0
1605564600000|2020-11-16 22:10:00|12045.5|12040.5|12045.3|12040.3|12045.5|12040.5|12045|12040|0
1605564900000|2020-11-16 22:15:00|12045.5|12040.5|12063.8|12058.8|12064.5|12059.5|12045.4|12040.4|0
1605565200000|2020-11-16 22:20:00|12064|12059|12078.1|12073.1|12078.1|12073.1|12064|12059|0
1605565500000|2020-11-16 22:25:00|12078.2|12073.2|12079.9|12074.9|12082.2|12077.2|12077.8|12072.8|0
1605565800000|2020-11-16 22:30:00|12078.8|12073.8|12078.4|12073.4|12080.7|12075.7|12078.4|12073.4|0
1605566100000|2020-11-16 22:35:00|12078.7|12073.7|12077.8|12072.8|12079.3|12074.3|12077.2|12072.2|0
1605566400000|2020-11-16 22:40:00|12077.7|12072.7|12078.5|12073.5|12079.5|12074.5|12077.7|12072.7|0
1605566700000|2020-11-16 22:45:00|12078.8|12073.8|12076.6|12071.6|12078.8|12073.8|12075.2|12070.2|0
1605567000000|2020-11-16 22:50:00|12076.5|12071.5|12076|12071|12077.2|12072.2|12075.7|12070.7|0
1605567300000|2020-11-16 22:55:00|12075.9|12070.9|12077.1|12072.1|12077.9|12072.9|12075.4|12070.4|0
1605567600000|2020-11-16 23:00:00|12067.7|12065.7|12080.4|12078.4|12102.7|12100.7|12067.7|12065.7|1618
1605567900000|2020-11-16 23:05:00|12079.4|12077.4|12075.6|12073.6|12079.6|12077.6|12073.3|12071.3|404
1605568200000|2020-11-16 23:10:00|12076.6|12074.6|12075.1|12073.1|12080.3|12078.3|12071.4|12069.4|477
1605568500000|2020-11-16 23:15:00|12074.8|12072.8|12075.7|12073.7|12075.8|12073.8|12070.2|12068.2|277
1605568800000|2020-11-16 23:20:00|12074.7|12072.7|12078.9|12076.9|12079.9|12077.9|12074.7|12072.7|235
1605569100000|2020-11-16 23:25:00|12079.1|12077.1|12080.2|12078.2|12080.7|12078.7|12075.7|12073.7|208
1605569400000|2020-11-16 23:30:00|12080.7|12078.7|12069.9|12067.9|12080.9|12078.9|12065.4|12063.4|398
1605569700000|2020-11-16 23:35:00|12069.6|12067.6|12071.3|12069.3|12073.7|12071.7|12069.2|12067.2|145
1605570000000|2020-11-16 23:40:00|12071.4|12069.4|12072.1|12070.1|12072.1|12070.1|12067.1|12065.1|161
1605570300000|2020-11-16 23:45:00|12071.9|12069.9|12066.3|12064.3|12072.2|12070.2|12064.8|12062.8|226
1605570600000|2020-11-16 23:50:00|12066.4|12064.4|12056.8|12054.8|12066.9|12064.9|12056.6|12054.6|471
1605570900000|2020-11-16 23:55:00|12056.9|12054.9|12056.9|12054.9|12059.2|12057.2|12053.6|12051.6|268
1605571200000|2020-11-17 00:00:00|12056.6|12054.6|12060.1|12058.1|12061.8|12059.8|12054.4|12052.4|346
1605571500000|2020-11-17 00:05:00|12059.8|12057.8|12061.1|12059.1|12064.2|12062.2|12058.9|12056.9|301
1605571800000|2020-11-17 00:10:00|12060.9|12058.9|12061.4|12059.4|12063.3|12061.3|12059.8|12057.8|153
1605572100000|2020-11-17 00:15:00|12061.6|12059.6|12049.3|12047.3|12061.6|12059.6|12049.1|12047.1|536
1605572400000|2020-11-17 00:20:00|12049.6|12047.6|12047.9|12045.9|12051.1|12049.1|12042.9|12040.9|518
1605572700000|2020-11-17 00:25:00|12048.4|12046.4|12049.3|12047.3|12051.3|12049.3|12042.4|12040.4|385
1605573000000|2020-11-17 00:30:00|12049.4|12047.4|12047.4|12045.4|12052.8|12050.8|12045.9|12043.9|311
1605573300000|2020-11-17 00:35:00|12046.9|12044.9|12051.7|12049.7|12051.7|12049.7|12043.6|12041.6|247
1605573600000|2020-11-17 00:40:00|12051.6|12049.6|12051.6|12049.6|12051.9|12049.9|12049.1|12047.1|201
1605573900000|2020-11-17 00:45:00|12051.4|12049.4|12053.4|12051.4|12054.9|12052.9|12051.1|12049.1|255
1605574200000|2020-11-17 00:50:00|12053.3|12051.3|12054.6|12052.6|12057.6|12055.6|12052.7|12050.7|249
1605574500000|2020-11-17 00:55:00|12054.2|12052.2|12052.9|12050.9|12054.8|12052.8|12049.2|12047.2|273
1605574800000|2020-11-17 01:00:00|12052.8|12050.8|12060.1|12058.1|12060.3|12058.3|12052.8|12050.8|356
1605575100000|2020-11-17 01:05:00|12059.7|12057.7|12060.2|12058.2|12062.2|12060.2|12058.2|12056.2|260
1605575400000|2020-11-17 01:10:00|12060.1|12058.1|12054.6|12052.6|12060.1|12058.1|12052.1|12050.1|277
1605575700000|2020-11-17 01:15:00|12055.3|12053.3|12050.4|12048.4|12058.7|12056.7|12049.6|12047.6|207
1605576000000|2020-11-17 01:20:00|12050.3|12048.3|12054.3|12052.3|12058.6|12056.6|12049.6|12047.6|193
1605576300000|2020-11-17 01:25:00|12054.2|12052.2|12051.9|12049.9|12054.4|12052.4|12051.2|12049.2|161
1605576600000|2020-11-17 01:30:00|12051.8|12049.8|12040.7|12038.7|12051.8|12049.8|12033.6|12031.6|730
1605576900000|2020-11-17 01:35:00|12041.2|12039.2|12039.2|12037.2|12044.7|12042.7|12038.2|12036.2|300
1605577200000|2020-11-17 01:40:00|12039.1|12037.1|12036.3|12034.3|12040.7|12038.7|12033.8|12031.8|368
1605577500000|2020-11-17 01:45:00|12036.2|12034.2|12029.3|12027.3|12038.6|12036.6|12027.1|12025.1|424
1605577800000|2020-11-17 01:50:00|12029.4|12027.4|12029.7|12027.7|12031.4|12029.4|12020.9|12018.9|869
1605578100000|2020-11-17 01:55:00|12030.3|12028.3|12029.3|12027.3|12035.2|12033.2|12028.1|12026.1|404
1605578400000|2020-11-17 02:00:00|12029.2|12027.2|12033.6|12031.6|12034.4|12032.4|12028.8|12026.8|227
1605578700000|2020-11-17 02:05:00|12033.4|12031.4|12024.9|12022.9|12034.2|12032.2|12023.8|12021.8|365
1605579000000|2020-11-17 02:10:00|12025.2|12023.2|12032.3|12030.3|12033.3|12031.3|12024.2|12022.2|183
1605579300000|2020-11-17 02:15:00|12032.2|12030.2|12033.1|12031.1|12037.1|12035.1|12031.6|12029.6|231
1605579600000|2020-11-17 02:20:00|12032.9|12030.9|12025.8|12023.8|12032.9|12030.9|12025.3|12023.3|203
1605579900000|2020-11-17 02:25:00|12025.6|12023.6|12022.3|12020.3|12029.9|12027.9|12018.9|12016.9|383
1605580200000|2020-11-17 02:30:00|12022.4|12020.4|12023.9|12021.9|12026.6|12024.6|12019.1|12017.1|419
1605580500000|2020-11-17 02:35:00|12024.2|12022.2|12029.4|12027.4|12031.1|12029.1|12021.6|12019.6|176
1605580800000|2020-11-17 02:40:00|12029.3|12027.3|12027.2|12025.2|12029.3|12027.3|12023.6|12021.6|136
1605581100000|2020-11-17 02:45:00|12027.3|12025.3|12025.8|12023.8|12031.8|12029.8|12025.7|12023.7|163
1605581400000|2020-11-17 02:50:00|12025.7|12023.7|12022.9|12020.9|12027.8|12025.8|12019.9|12017.9|357
1605581700000|2020-11-17 02:55:00|12019.9|12017.9|12013.3|12011.3|12022.2|12020.2|12010.6|12008.6|544
1605582000000|2020-11-17 03:00:00|12012.8|12010.8|12017.8|12015.8|12021.1|12019.1|12012.8|12010.8|256
1605582300000|2020-11-17 03:05:00|12016.9|12014.9|12018.6|12016.6|12020.1|12018.1|12015.7|12013.7|166
1605582600000|2020-11-17 03:10:00|12018.7|12016.7|12019.4|12017.4|12019.8|12017.8|12016.7|12014.7|139
1605582900000|2020-11-17 03:15:00|12020.1|12018.1|12023.1|12021.1|12023.2|12021.2|12017.6|12015.6|163
1605583200000|2020-11-17 03:20:00|12022.7|12020.7|12029.9|12027.9|12031.6|12029.6|12022.2|12020.2|473
1605583500000|2020-11-17 03:25:00|12029.6|12027.6|12026.9|12024.9|12030.8|12028.8|12025.6|12023.6|119
1605583800000|2020-11-17 03:30:00|12027.2|12025.2|12031.9|12029.9|12032.9|12030.9|12026.8|12024.8|173
1605584100000|2020-11-17 03:35:00|12032.1|12030.1|12027.8|12025.8|12033.3|12031.3|12027.8|12025.8|135
1605584400000|2020-11-17 03:40:00|12027.9|12025.9|12022.7|12020.7|12028.9|12026.9|12022.7|12020.7|213
1605584700000|2020-11-17 03:45:00|12022.2|12020.2|12029.6|12027.6|12030.1|12028.1|12022.2|12020.2|195
1605585000000|2020-11-17 03:50:00|12029.8|12027.8|12030.4|12028.4|12030.9|12028.9|12027.7|12025.7|154
1605585300000|2020-11-17 03:55:00|12030.3|12028.3|12030.2|12028.2|12034.7|12032.7|12028.8|12026.8|221
1605585600000|2020-11-17 04:00:00|12029.9|12027.9|12027.8|12025.8|12031.8|12029.8|12026.3|12024.3|156
1605585900000|2020-11-17 04:05:00|12027.9|12025.9|12027.3|12025.3|12029.2|12027.2|12024.8|12022.8|176
1605586200000|2020-11-17 04:10:00|12027.7|12025.7|12024.1|12022.1|12028.1|12026.1|12019.4|12017.4|351
1605586500000|2020-11-17 04:15:00|12023.9|12021.9|12021.2|12019.2|12026.8|12024.8|12020.2|12018.2|218
1605586800000|2020-11-17 04:20:00|12021.6|12019.6|12016.4|12014.4|12022.1|12020.1|12013.6|12011.6|264
1605587100000|2020-11-17 04:25:00|12016.2|12014.2|12018.2|12016.2|12019.3|12017.3|12015.6|12013.6|135
1605587400000|2020-11-17 04:30:00|12018.1|12016.1|12014.3|12012.3|12019.8|12017.8|12013.7|12011.7|190
1605587700000|2020-11-17 04:35:00|12014.4|12012.4|12012.8|12010.8|12016.3|12014.3|12011.6|12009.6|195
1605588000000|2020-11-17 04:40:00|12012.9|12010.9|12015.6|12013.6|12015.7|12013.7|12012.1|12010.1|183
1605588300000|2020-11-17 04:45:00|12015.3|12013.3|12015.4|12013.4|12019.1|12017.1|12013.4|12011.4|210
1605588600000|2020-11-17 04:50:00|12015.6|12013.6|12017.9|12015.9|12019.2|12017.2|12012.4|12010.4|157
1605588900000|2020-11-17 04:55:00|12017.6|12015.6|12014.6|12012.6|12018.4|12016.4|12013.8|12011.8|94
1605589200000|2020-11-17 05:00:00|12015.1|12013.1|12007.4|12005.4|12016.1|12014.1|12006.9|12004.9|475
1605589500000|2020-11-17 05:05:00|12008.1|12006.1|12014.3|12012.3|12015.4|12013.4|12007.9|12005.9|247
1605589800000|2020-11-17 05:10:00|12014.1|12012.1|12016.3|12014.3|12017.6|12015.6|12013.9|12011.9|196
1605590100000|2020-11-17 05:15:00|12016.9|12014.9|12012.7|12010.7|12017.2|12015.2|12012.2|12010.2|128
1605590400000|2020-11-17 05:20:00|12012.8|12010.8|12012.1|12010.1|12015.3|12013.3|12010.2|12008.2|208
1605590700000|2020-11-17 05:25:00|12012.3|12010.3|12003.6|12001.6|12013.2|12011.2|12001.3|11999.3|345
1605591000000|2020-11-17 05:30:00|12003.4|12001.4|12001.8|11999.8|12005.4|12003.4|11997.9|11995.9|448
1605591300000|2020-11-17 05:35:00|12002.6|12000.6|12003.1|12001.1|12004.1|12002.1|12000.3|11998.3|156
1605591600000|2020-11-17 05:40:00|12002.8|12000.8|12002.1|12000.1|12004.6|12002.6|12001.1|11999.1|191
1605591900000|2020-11-17 05:45:00|12001.9|11999.9|12004.2|12002.2|12004.9|12002.9|12000.1|11998.1|237
1605592200000|2020-11-17 05:50:00|12004.3|12002.3|12002.8|12000.8|12005.9|12003.9|12002.4|12000.4|181
1605592500000|2020-11-17 05:55:00|12004.1|12002.1|12002.7|12000.7|12005.8|12003.8|12001.2|11999.2|133
1605592800000|2020-11-17 06:00:00|12003.2|12001.2|12003.8|12001.8|12008.2|12006.2|12001.4|11999.4|246
1605593100000|2020-11-17 06:05:00|12003.9|12001.9|12012.9|12010.9|12014.1|12012.1|12003.6|12001.6|351
1605593400000|2020-11-17 06:10:00|12013.2|12011.2|12012.8|12010.8|12015.9|12013.9|12009.2|12007.2|268
1605593700000|2020-11-17 06:15:00|12012.9|12010.9|12013.1|12011.1|12015.9|12013.9|12011.2|12009.2|167
1605594000000|2020-11-17 06:20:00|12013.2|12011.2|12016.1|12014.1|12016.1|12014.1|12012.7|12010.7|93
1605594300000|2020-11-17 06:25:00|12015.9|12013.9|12017.4|12015.4|12019.3|12017.3|12014.3|12012.3|290
1605594600000|2020-11-17 06:30:00|12017.3|12015.3|12021.2|12019.2|12022.9|12020.9|12017.2|12015.2|300
1605594900000|2020-11-17 06:35:00|12021.1|12019.1|12020.4|12018.4|12023.6|12021.6|12019.9|12017.9|244
1605595200000|2020-11-17 06:40:00|12019.9|12017.9|12019.4|12017.4|12021.2|12019.2|12019.1|12017.1|149
1605595500000|2020-11-17 06:45:00|12019.2|12017.2|12022.3|12020.3|12022.3|12020.3|12017.3|12015.3|156
1605595800000|2020-11-17 06:50:00|12022.4|12020.4|12023.7|12021.7|12024.7|12022.7|12021.3|12019.3|219
1605596100000|2020-11-17 06:55:00|12023.6|12021.6|12022.1|12020.1|12023.6|12021.6|12020.4|12018.4|88
1605596400000|2020-11-17 07:00:00|12022.2|12020.2|12022.6|12020.6|12024.3|12022.3|12018.2|12016.2|230
1605596700000|2020-11-17 07:05:00|12022.7|12020.7|12027.6|12025.6|12031.9|12029.9|12022.7|12020.7|405
1605597000000|2020-11-17 07:10:00|12027.7|12025.7|12029.9|12027.9|12030.7|12028.7|12026.9|12024.9|161
1605597300000|2020-11-17 07:15:00|12030.1|12028.1|12031.9|12029.9|12033.9|12031.9|12029.9|12027.9|280
1605597600000|2020-11-17 07:20:00|12031.8|12029.8|12027.1|12025.1|12034.2|12032.2|12025.2|12023.2|339
1605597900000|2020-11-17 07:25:00|12026.9|12024.9|12024.8|12022.8|12027.8|12025.8|12023.4|12021.4|216
1605598200000|2020-11-17 07:30:00|12025.4|12023.4|12021.6|12019.6|12026.9|12024.9|12020.7|12018.7|270
1605598500000|2020-11-17 07:35:00|12021.4|12019.4|12017.8|12015.8|12022.9|12020.9|12016.7|12014.7|266
1605598800000|2020-11-17 07:40:00|12017.9|12015.9|12020.9|12018.9|12022.3|12020.3|12017.3|12015.3|181
1605599100000|2020-11-17 07:45:00|12020.8|12018.8|12026.9|12024.9|12026.9|12024.9|12019.8|12017.8|322
1605599400000|2020-11-17 07:50:00|12026.8|12024.8|12029.7|12027.7|12030.1|12028.1|12026.1|12024.1|266
1605599700000|2020-11-17 07:55:00|12030.1|12028.1|12030.1|12028.1|12031.3|12029.3|12026.3|12024.3|141
1605600000000|2020-11-17 08:00:00|12030.6|12028.6|12041.4|12039.4|12043.6|12041.6|12023.2|12021.2|1115
1605600300000|2020-11-17 08:05:00|12041.8|12039.8|12039.6|12037.6|12046.8|12044.8|12038.8|12036.8|715
1605600600000|2020-11-17 08:10:00|12039.4|12037.4|12041.6|12039.6|12044.1|12042.1|12036.1|12034.1|542
1605600900000|2020-11-17 08:15:00|12041.4|12039.4|12045.2|12043.2|12045.9|12043.9|12041.2|12039.2|432
1605601200000|2020-11-17 08:20:00|12044.9|12042.9|12051.3|12049.3|12052.9|12050.9|12044.6|12042.6|931
1605601500000|2020-11-17 08:25:00|12050.9|12048.9|12041.6|12039.6|12051.9|12049.9|12040.3|12038.3|574
1605601800000|2020-11-17 08:30:00|12041.7|12039.7|12048.7|12046.7|12053.6|12051.6|12040.7|12038.7|481
1605602100000|2020-11-17 08:35:00|12048.3|12046.3|12039.3|12037.3|12051.4|12049.4|12037.7|12035.7|689
1605602400000|2020-11-17 08:40:00|12039.2|12037.2|12043.2|12041.2|12043.7|12041.7|12038.3|12036.3|487
1605602700000|2020-11-17 08:45:00|12043.4|12041.4|12040.7|12038.7|12046.1|12044.1|12038.6|12036.6|425
1605603000000|2020-11-17 08:50:00|12040.8|12038.8|12042.8|12040.8|12045.6|12043.6|12038.7|12036.7|284
1605603300000|2020-11-17 08:55:00|12042.4|12040.4|12040.7|12038.7|12051.3|12049.3|12037.9|12035.9|539
1605603600000|2020-11-17 09:00:00|12042.1|12040.1|12049.2|12047.2|12049.6|12047.6|12039.6|12037.6|776
1605603900000|2020-11-17 09:05:00|12049.1|12047.1|12050.7|12048.7|12064.7|12062.7|12045.1|12043.1|901
1605604200000|2020-11-17 09:10:00|12050.6|12048.6|12056.8|12054.8|12057.9|12055.9|12050.6|12048.6|371
1605604500000|2020-11-17 09:15:00|12056.9|12054.9|12056.7|12054.7|12059.6|12057.6|12053.6|12051.6|487
1605604800000|2020-11-17 09:20:00|12056.6|12054.6|12055.2|12053.2|12059.1|12057.1|12052.3|12050.3|319
1605605100000|2020-11-17 09:25:00|12055.1|12053.1|12053.7|12051.7|12057.8|12055.8|12053.3|12051.3|262
1605605400000|2020-11-17 09:30:00|12053.3|12051.3|12053.6|12051.6|12055.8|12053.8|12051.3|12049.3|313
1605605700000|2020-11-17 09:35:00|12053.3|12051.3|12060.7|12058.7|12062.4|12060.4|12052.3|12050.3|331
1605606000000|2020-11-17 09:40:00|12060.6|12058.6|12052.1|12050.1|12060.8|12058.8|12044.2|12042.2|856
1605606300000|2020-11-17 09:45:00|12051.7|12049.7|12047.3|12045.3|12053.4|12051.4|12047.2|12045.2|407
1605606600000|2020-11-17 09:50:00|12047.2|12045.2|12048.8|12046.8|12050.6|12048.6|12046.3|12044.3|291
1605606900000|2020-11-17 09:55:00|12048.7|12046.7|12047.8|12045.8|12051.7|12049.7|12044.8|12042.8|262
1605607200000|2020-11-17 10:00:00|12047.9|12045.9|12037.2|12035.2|12050.2|12048.2|12034.8|12032.8|744
1605607500000|2020-11-17 10:05:00|12037.3|12035.3|12042.3|12040.3|12042.4|12040.4|12032.3|12030.3|606
1605607800000|2020-11-17 10:10:00|12041.6|12039.6|12041.6|12039.6|12044.6|12042.6|12039.8|12037.8|429
1605608100000|2020-11-17 10:15:00|12041.3|12039.3|12041.9|12039.9|12044.9|12042.9|12037.4|12035.4|327
1605608400000|2020-11-17 10:20:00|12042.1|12040.1|12042.3|12040.3|12047.8|12045.8|12042.1|12040.1|380
1605608700000|2020-11-17 10:25:00|12042.7|12040.7|12036.7|12034.7|12042.9|12040.9|12035.7|12033.7|258
1605609000000|2020-11-17 10:30:00|12036.6|12034.6|12042.1|12040.1|12043.3|12041.3|12036.3|12034.3|221
1605609300000|2020-11-17 10:35:00|12042.2|12040.2|12038.2|12036.2|12042.2|12040.2|12036.1|12034.1|163
1605609600000|2020-11-17 10:40:00|12038.1|12036.1|12040.1|12038.1|12042.1|12040.1|12036.8|12034.8|243
1605609900000|2020-11-17 10:45:00|12040.3|12038.3|12041.9|12039.9|12042.2|12040.2|12038.2|12036.2|204
1605610200000|2020-11-17 10:50:00|12042.1|12040.1|12021.2|12019.2|12045.8|12043.8|12021.2|12019.2|719
1605610500000|2020-11-17 10:55:00|12021.7|12019.7|12025.4|12023.4|12027.2|12025.2|12012.3|12010.3|1051
1605610800000|2020-11-17 11:00:00|12025.3|12023.3|12025.6|12023.6|12028.4|12026.4|12021.7|12019.7|381
1605611100000|2020-11-17 11:05:00|12025.8|12023.8|12025.1|12023.1|12033.1|12031.1|12024.8|12022.8|526
1605611400000|2020-11-17 11:10:00|12024.9|12022.9|12020.8|12018.8|12025.8|12023.8|12009.6|12007.6|1015
1605611700000|2020-11-17 11:15:00|12021.1|12019.1|12024.2|12022.2|12027.8|12025.8|12020.1|12018.1|711
1605612000000|2020-11-17 11:20:00|12024.6|12022.6|12023.8|12021.8|12034.3|12032.3|12022.6|12020.6|698
1605612300000|2020-11-17 11:25:00|12024.1|12022.1|12029.1|12027.1|12030.7|12028.7|12024.1|12022.1|206
1605612600000|2020-11-17 11:30:00|12029.7|12027.7|12032.2|12030.2|12032.7|12030.7|12025.4|12023.4|317
1605612900000|2020-11-17 11:35:00|12032.3|12030.3|12030.4|12028.4|12037.8|12035.8|12028.3|12026.3|444
1605613200000|2020-11-17 11:40:00|12030.3|12028.3|12034.4|12032.4|12035.3|12033.3|12030.1|12028.1|248
1605613500000|2020-11-17 11:45:00|12034.6|12032.6|12042.8|12040.8|12043.2|12041.2|12034.1|12032.1|464
1605613800000|2020-11-17 11:50:00|12041.8|12039.8|12040.7|12038.7|12045.1|12043.1|12040.1|12038.1|511
1605614100000|2020-11-17 11:55:00|12040.6|12038.6|12042.4|12040.4|12048.7|12046.7|12040.6|12038.6|559
1605614400000|2020-11-17 12:00:00|12042.7|12040.7|12049.7|12047.7|12054.1|12052.1|12039.3|12037.3|662
1605614700000|2020-11-17 12:05:00|12049.8|12047.8|12046.7|12044.7|12051.8|12049.8|12045.6|12043.6|337
1605615000000|2020-11-17 12:10:00|12047.1|12045.1|12052.1|12050.1|12053.8|12051.8|12044.1|12042.1|612
1605615300000|2020-11-17 12:15:00|12051.3|12049.3|12052.3|12050.3|12057.3|12055.3|12050.9|12048.9|604
1605615600000|2020-11-17 12:20:00|12052.2|12050.2|12049.8|12047.8|12056.2|12054.2|12049.2|12047.2|473
1605615900000|2020-11-17 12:25:00|12049.9|12047.9|12042.6|12040.6|12051.7|12049.7|12039.1|12037.1|913
1605616200000|2020-11-17 12:30:00|12042.4|12040.4|12039.4|12037.4|12046.2|12044.2|12039.1|12037.1|395
1605616500000|2020-11-17 12:35:00|12039.1|12037.1|12034.4|12032.4|12045.2|12043.2|12033.2|12031.2|752
1605616800000|2020-11-17 12:40:00|12034.3|12032.3|12043.3|12041.3|12045.2|12043.2|12034.3|12032.3|603
1605617100000|2020-11-17 12:45:00|12043.6|12041.6|12041.8|12039.8|12045.2|12043.2|12040.6|12038.6|388
1605617400000|2020-11-17 12:50:00|12041.9|12039.9|12039.3|12037.3|12048.2|12046.2|12036.3|12034.3|693
1605617700000|2020-11-17 12:55:00|12039.2|12037.2|12035.3|12033.3|12044.1|12042.1|12035.3|12033.3|734
1605618000000|2020-11-17 13:00:00|12035.2|12033.2|12043.3|12041.3|12045.7|12043.7|12033.6|12031.6|759
1605618300000|2020-11-17 13:05:00|12043.2|12041.2|12036.2|12034.2|12046.3|12044.3|12033.9|12031.9|776
1605618600000|2020-11-17 13:10:00|12035.8|12033.8|12038.6|12036.6|12040.1|12038.1|12031.4|12029.4|605
1605618900000|2020-11-17 13:15:00|12038.8|12036.8|12044.7|12042.7|12045.6|12043.6|12038.8|12036.8|503
1605619200000|2020-11-17 13:20:00|12044.6|12042.6|12037.8|12035.8|12046.6|12044.6|12037.8|12035.8|648
1605619500000|2020-11-17 13:25:00|12037.2|12035.2|12039.2|12037.2|12040.1|12038.1|12033.8|12031.8|625
1605619800000|2020-11-17 13:30:00|12039.6|12037.6|12024.4|12022.4|12041.7|12039.7|12015.4|12013.4|2686
1605620100000|2020-11-17 13:35:00|12023.9|12021.9|12021.2|12019.2|12027.1|12025.1|12018.1|12016.1|1017
1605620400000|2020-11-17 13:40:00|12020.4|12018.4|12028.4|12026.4|12028.7|12026.7|12018.8|12016.8|808
1605620700000|2020-11-17 13:45:00|12028.3|12026.3|12028.7|12026.7|12031.1|12029.1|12024.9|12022.9|3827
1605621000000|2020-11-17 13:50:00|12028.2|12026.2|12025.7|12023.7|12030.7|12028.7|12025.2|12023.2|2904
1605621300000|2020-11-17 13:55:00|12026.1|12024.1|12038.7|12036.7|12038.7|12036.7|12025.7|12023.7|1889
1605621600000|2020-11-17 14:00:00|12038.6|12036.6|12035.9|12033.9|12038.6|12036.6|12030.4|12028.4|1583
1605621900000|2020-11-17 14:05:00|12035.8|12033.8|12032.2|12030.2|12038.4|12036.4|12030.7|12028.7|2355
1605622200000|2020-11-17 14:10:00|12031.9|12029.9|12037.3|12035.3|12038.6|12036.6|12028.8|12026.8|904
1605622500000|2020-11-17 14:15:00|12037.2|12035.2|12041.2|12039.2|12043.3|12041.3|12035.8|12033.8|1900
1605622800000|2020-11-17 14:20:00|12041.4|12039.4|12037.2|12035.2|12042.1|12040.1|12035.2|12033.2|2601
1605623100000|2020-11-17 14:25:00|12037.3|12035.3|12034.3|12032.3|12040.6|12038.6|12030.1|12028.1|1346
1605623400000|2020-11-17 14:30:00|12033.8|12032.8|12039.2|12038.2|12047.3|12046.3|12024.4|12023.4|10997
1605623700000|2020-11-17 14:35:00|12039.1|12038.1|12014.9|12013.9|12039.4|12038.4|12004.9|12003.9|9173
1605624000000|2020-11-17 14:40:00|12016.4|12015.4|12001.9|12000.9|12030.7|12029.7|11993.8|11992.8|9331
1605624300000|2020-11-17 14:45:00|12001.7|12000.7|11997.9|11996.9|12003.2|12002.2|11986.9|11985.9|8195
1605624600000|2020-11-17 14:50:00|11998.1|11997.1|11998.2|11997.2|12001.1|12000.1|11974.8|11973.8|7645
1605624900000|2020-11-17 14:55:00|11997.9|11996.9|11969.7|11968.7|12009.7|12008.7|11967.7|11966.7|7658
1605625200000|2020-11-17 15:00:00|11969.9|11968.9|11982.7|11981.7|11995.7|11994.7|11969.3|11968.3|6742
1605625500000|2020-11-17 15:05:00|11982.4|11981.4|11997.1|11996.1|11999.6|11998.6|11977.4|11976.4|5141
1605625800000|2020-11-17 15:10:00|11996.7|11995.7|12006.9|12005.9|12009.9|12008.9|11990.7|11989.7|4927
1605626100000|2020-11-17 15:15:00|12006.4|12005.4|11998.7|11997.7|12007.9|12006.9|11993.7|11992.7|3935
1605626400000|2020-11-17 15:20:00|11998.9|11997.9|12007.7|12006.7|12012.2|12011.2|11992.6|11991.6|4619
1605626700000|2020-11-17 15:25:00|12007.9|12006.9|12001.4|12000.4|12014.3|12013.3|11998.7|11997.7|3905
1605627000000|2020-11-17 15:30:00|12003.4|12002.4|12005.9|12004.9|12018.2|12017.2|11999.2|11998.2|4848
1605627300000|2020-11-17 15:35:00|12006.1|12005.1|12017.4|12016.4|12020.4|12019.4|12005.2|12004.2|2817
1605627600000|2020-11-17 15:40:00|12017.7|12016.7|12023.9|12022.9|12029.4|12028.4|12013.4|12012.4|4123
1605627900000|2020-11-17 15:45:00|12024.4|12023.4|12027.4|12026.4|12034.4|12033.4|12018.8|12017.8|3974
1605628200000|2020-11-17 15:50:00|12027.7|12026.7|12037.2|12036.2|12039.9|12038.9|12022.4|12021.4|4351
1605628500000|2020-11-17 15:55:00|12037.1|12036.1|12038.9|12037.9|12041.9|12040.9|12030.9|12029.9|3850
1605628800000|2020-11-17 16:00:00|12039.2|12038.2|12030.4|12029.4|12042.7|12041.7|12029.9|12028.9|3141
1605629100000|2020-11-17 16:05:00|12030.6|12029.6|12030.7|12029.7|12038.9|12037.9|12025.9|12024.9|2677
1605629400000|2020-11-17 16:10:00|12029.7|12028.7|12021.9|12020.9|12030.2|12029.2|12019.9|12018.9|3159
1605629700000|2020-11-17 16:15:00|12021.7|12020.7|12010.7|12009.7|12024.7|12023.7|12009.1|12008.1|3895
1605630000000|2020-11-17 16:20:00|12010.9|12009.9|11988.3|11987.3|12011.3|12010.3|11985.2|11984.2|5496
1605630300000|2020-11-17 16:25:00|11988.7|11987.7|11988.9|11987.9|11994.6|11993.6|11972.2|11971.2|6649
1605630600000|2020-11-17 16:30:00|11989.2|11988.2|11987.9|11986.9|12000.7|11999.7|11982.7|11981.7|5079
1605630900000|2020-11-17 16:35:00|11988.4|11987.4|11994.1|11993.1|11996.7|11995.7|11979.7|11978.7|2938
1605631200000|2020-11-17 16:40:00|11994.2|11993.2|12001.7|12000.7|12005.9|12004.9|11988.2|11987.2|3565
1605631500000|2020-11-17 16:45:00|12001.4|12000.4|11988.7|11987.7|12003.9|12002.9|11983.9|11982.9|3337
1605631800000|2020-11-17 16:50:00|11988.4|11987.4|11989.3|11988.3|11992.7|11991.7|11975.3|11974.3|3362
1605632100000|2020-11-17 16:55:00|11989.2|11988.2|12005.7|12004.7|12006.9|12005.9|11987.9|11986.9|3146
1605632400000|2020-11-17 17:00:00|12005.4|12004.4|12004.7|12003.7|12010.9|12009.9|12003.7|12002.7|2761
1605632700000|2020-11-17 17:05:00|12003.9|12002.9|12009.9|12008.9|12014.4|12013.4|12003.2|12002.2|1970
1605633000000|2020-11-17 17:10:00|12009.4|12008.4|12023.4|12022.4|12024.4|12023.4|12001.7|12000.7|4233
1605633300000|2020-11-17 17:15:00|12022.7|12021.7|12015.4|12014.4|12028.7|12027.7|12014.7|12013.7|3301
1605633600000|2020-11-17 17:20:00|12015.7|12014.7|12010.9|12009.9|12019.6|12018.6|12003.9|12002.9|2649
1605633900000|2020-11-17 17:25:00|12011.2|12010.2|12012.2|12011.2|12018.7|12017.7|12006.4|12005.4|1916
1605634200000|2020-11-17 17:30:00|12012.7|12011.7|12017.2|12016.2|12017.9|12016.9|12009.9|12008.9|1663
1605634500000|2020-11-17 17:35:00|12017.3|12016.3|12015.1|12014.1|12022.8|12021.8|12011.7|12010.7|2345
1605634800000|2020-11-17 17:40:00|12016|12015|12014.4|12013.4|12019.1|12018.1|12007.1|12006.1|1843
1605635100000|2020-11-17 17:45:00|12014.5|12013.5|12016.1|12015.1|12019.9|12018.9|12010.4|12009.4|1503
1605635400000|2020-11-17 17:50:00|12016.4|12015.4|12019.5|12018.5|12023.5|12022.5|12015.6|12014.6|1445
1605635700000|2020-11-17 17:55:00|12019.4|12018.4|12024.4|12023.4|12025.9|12024.9|12011.1|12010.1|2640
1605636000000|2020-11-17 18:00:00|12024|12023|12033.5|12032.5|12036.8|12035.8|12023.1|12022.1|5530
1605636300000|2020-11-17 18:05:00|12033.6|12032.6|12037.9|12036.9|12040.4|12039.4|12029.6|12028.6|2496
1605636600000|2020-11-17 18:10:00|12038.1|12037.1|12040.1|12039.1|12043.1|12042.1|12035.1|12034.1|1696
1605636900000|2020-11-17 18:15:00|12040.4|12039.4|12037.9|12036.9|12047.1|12046.1|12036.4|12035.4|2225
1605637200000|2020-11-17 18:20:00|12038|12037|12032.1|12031.1|12038.9|12037.9|12030.3|12029.3|2015
1605637500000|2020-11-17 18:25:00|12032.4|12031.4|12043.9|12042.9|12044.1|12043.1|12031.1|12030.1|1604
1605637800000|2020-11-17 18:30:00|12043.8|12042.8|12035.9|12034.9|12049.8|12048.8|12034.9|12033.9|2473
1605638100000|2020-11-17 18:35:00|12035.6|12034.6|12031.5|12030.5|12035.9|12034.9|12026.6|12025.6|2759
1605638400000|2020-11-17 18:40:00|12031.4|12030.4|12019.8|12018.8|12031.6|12030.6|12018.1|12017.1|7622
1605638700000|2020-11-17 18:45:00|12019.9|12018.9|12013.6|12012.6|12019.9|12018.9|12012.6|12011.6|1964
1605639000000|2020-11-17 18:50:00|12013.9|12012.9|12013.6|12012.6|12016.1|12015.1|12008.6|12007.6|2446
1605639300000|2020-11-17 18:55:00|12013.9|12012.9|12017.4|12016.4|12018.6|12017.6|12012.1|12011.1|1572
1605639600000|2020-11-17 19:00:00|12017.1|12016.1|12022.9|12021.9|12030.1|12029.1|12014.8|12013.8|4618
1605639900000|2020-11-17 19:05:00|12022.6|12021.6|12027.9|12026.9|12028.4|12027.4|12019.9|12018.9|3852
1605640200000|2020-11-17 19:10:00|12028.1|12027.1|12032.6|12031.6|12036.6|12035.6|12026.1|12025.1|2292
1605640500000|2020-11-17 19:15:00|12032.8|12031.8|12029.9|12028.9|12033.6|12032.6|12025.6|12024.6|1517
1605640800000|2020-11-17 19:20:00|12030|12029|12032.9|12031.9|12037.9|12036.9|12027.9|12026.9|1349
1605641100000|2020-11-17 19:25:00|12032.8|12031.8|12022.6|12021.6|12035.6|12034.6|12019.5|12018.5|4745
1605641400000|2020-11-17 19:30:00|12022.1|12021.1|12029.8|12028.8|12031|12030|12022.1|12021.1|1714
1605641700000|2020-11-17 19:35:00|12029.9|12028.9|12040.6|12039.6|12043.1|12042.1|12029.9|12028.9|2541
1605642000000|2020-11-17 19:40:00|12040.8|12039.8|12039.9|12038.9|12041.1|12040.1|12034.1|12033.1|1579
1605642300000|2020-11-17 19:45:00|12039.8|12038.8|12028.6|12027.6|12040.1|12039.1|12027.4|12026.4|1612
1605642600000|2020-11-17 19:50:00|12028.5|12027.5|12024.9|12023.9|12030.9|12029.9|12020.9|12019.9|1582
1605642900000|2020-11-17 19:55:00|12024.6|12023.6|12019.3|12018.3|12027.1|12026.1|12016.3|12015.3|1665
1605643200000|2020-11-17 20:00:00|12019.4|12018.4|12012.6|12011.6|12022.1|12021.1|12008.1|12007.1|2328
1605643500000|2020-11-17 20:05:00|12012.9|12011.9|12001.1|12000.1|12018|12017|11999.1|11998.1|2568
1605643800000|2020-11-17 20:10:00|12001.4|12000.4|11996.3|11995.3|12004.4|12003.4|11985.9|11984.9|5547
1605644100000|2020-11-17 20:15:00|11996.5|11995.5|11994.5|11993.5|12002.9|12001.9|11991.1|11990.1|6263
1605644400000|2020-11-17 20:20:00|11994.9|11993.9|11972.9|11971.9|11998.5|11997.5|11962.4|11961.4|5283
1605644700000|2020-11-17 20:25:00|11973.1|11972.1|11983.9|11982.9|11984.9|11983.9|11967.7|11966.7|3754
1605645000000|2020-11-17 20:30:00|11983.1|11982.1|11973.4|11972.4|11988.4|11987.4|11972.6|11971.6|7279
1605645300000|2020-11-17 20:35:00|11973.1|11972.1|11991.6|11990.6|11992|11991|11970.4|11969.4|3435
1605645600000|2020-11-17 20:40:00|11991.5|11990.5|11989|11988|11991.9|11990.9|11970.1|11969.1|3304
1605645900000|2020-11-17 20:45:00|11989.1|11988.1|11985.4|11984.4|11992.6|11991.6|11982.1|11981.1|2810
1605646200000|2020-11-17 20:50:00|11985.5|11984.5|11982.6|11981.6|12000.4|11999.4|11970.5|11969.5|6217
1605646500000|2020-11-17 20:55:00|11983.2|11982.2|11984.7|11983.7|11990.1|11989.1|11978.6|11977.6|7077
1605646800000|2020-11-17 21:00:00|11980.7|11979.7|11984.4|11982.4|11986.5|11984.5|11975.5|11973.5|2962
1605647100000|2020-11-17 21:05:00|11984.3|11982.3|11982.7|11980.7|11988|11986|11981.8|11979.8|1176
1605647400000|2020-11-17 21:10:00|11983.4|11981.4|11989.4|11984.4|11989.6|11987.5|11980.9|11978.9|954
1605647700000|2020-11-17 21:15:00|11989.2|11984.2|11989.4|11984.4|11989.7|11984.7|11987.7|11982.7|1
1605648000000|2020-11-17 21:20:00|11989.5|11984.5|11988|11983|11989.5|11984.5|11987.6|11982.6|0
1605648300000|2020-11-17 21:25:00|11988.2|11983.2|11988.9|11983.9|11988.9|11983.9|11986.9|11981.9|0
1605648600000|2020-11-17 21:30:00|11988.5|11986.5|11993|11991|11994.8|11992.8|11986.8|11984.8|461
1605648900000|2020-11-17 21:35:00|11993.3|11991.3|11989.8|11987.8|11994.3|11992.3|11988.5|11986.5|209
1605649200000|2020-11-17 21:40:00|11989.3|11987.3|11987.5|11985.5|11991.3|11989.3|11986|11984|312
1605649500000|2020-11-17 21:45:00|11987.3|11985.3|11982.3|11980.3|11987.8|11985.8|11982.3|11980.3|236
1605649800000|2020-11-17 21:50:00|11982.5|11980.5|11977.8|11975.8|11982.5|11980.5|11975.3|11973.3|334
1605650100000|2020-11-17 21:55:00|11977.3|11975.3|11973.9|11968.9|11977.5|11975.5|11969.5|11967.5|283
1605650400000|2020-11-17 22:00:00|11974|11969|11976.9|11971.9|11977|11972|11974|11969|0
1605650700000|2020-11-17 22:05:00|11975.8|11970.8|11976|11971|11976.4|11971.4|11974.4|11969.4|0
1605651000000|2020-11-17 22:10:00|11976.1|11971.1|11977.6|11972.6|11977.7|11972.7|11975.8|11970.8|0
1605651300000|2020-11-17 22:15:00|11977.5|11972.5|11978|11973|11978.9|11973.9|11977.2|11972.2|0
1605651600000|2020-11-17 22:20:00|11977.9|11972.9|11978|11973|11978.2|11973.2|11977.9|11972.9|0
1605651900000|2020-11-17 22:25:00|11977.8|11972.8|11978.3|11973.3|11978.3|11973.3|11977.7|11972.7|0
1605652200000|2020-11-17 22:30:00|11978.4|11973.4|11977.7|11972.7|11978.4|11973.4|11976.8|11971.8|0
1605652500000|2020-11-17 22:35:00|11977.1|11972.1|11977.9|11972.9|11978|11973|11977.1|11972.1|0
1605652800000|2020-11-17 22:40:00|11978.1|11973.1|11979.2|11974.2|11979.7|11974.7|11978.1|11973.1|0
1605653100000|2020-11-17 22:45:00|11979.3|11974.3|11979.6|11974.6|11980.4|11975.4|11979.1|11974.1|0
1605653400000|2020-11-17 22:50:00|11979.5|11974.5|11980.6|11975.6|11980.7|11975.7|11979.5|11974.5|0
1605653700000|2020-11-17 22:55:00|11980.7|11975.7|11979.6|11974.6|11980.7|11975.7|11979.5|11974.5|0
1605654000000|2020-11-17 23:00:00|11979.4|11974.4|11973|11971|11982|11980|11969|11967|540
1605654300000|2020-11-17 23:05:00|11975|11973|11980.2|11978.2|11981.3|11979.3|11971.3|11969.3|240
1605654600000|2020-11-17 23:10:00|11980.3|11978.3|11969.3|11967.3|11981|11979|11966.8|11964.8|279
1605654900000|2020-11-17 23:15:00|11970.3|11968.3|11971.9|11969.9|11971.9|11969.9|11966.2|11964.2|174
1605655200000|2020-11-17 23:20:00|11972|11970|11974.4|11972.4|11974.9|11972.9|11968|11966|188
1605655500000|2020-11-17 23:25:00|11974.3|11972.3|11977.9|11975.9|11979.9|11977.9|11973.4|11971.4|211
1605655800000|2020-11-17 23:30:00|11978.7|11976.7|11985.9|11983.9|11989.7|11987.7|11978.7|11976.7|411
1605656100000|2020-11-17 23:35:00|11986|11984|11982.2|11980.2|11986.8|11984.8|11981.7|11979.7|166
1605656400000|2020-11-17 23:40:00|11982.3|11980.3|11989|11987|11989|11987|11978.7|11976.7|284
1605656700000|2020-11-17 23:45:00|11988.8|11986.8|11986.4|11984.4|11989.4|11987.4|11983.5|11981.5|240
1605657000000|2020-11-17 23:50:00|11986.5|11984.5|11983.8|11981.8|11986.5|11984.5|11979.2|11977.2|135
1605657300000|2020-11-17 23:55:00|11983.9|11981.9|11983.5|11981.5|11985.3|11983.3|11981.8|11979.8|117
1605657600000|2020-11-18 00:00:00|11983.4|11981.4|11980.7|11978.7|11986.5|11984.5|11980.7|11978.7|193
1605657900000|2020-11-18 00:05:00|11980.8|11978.8|11962.9|11960.9|11984.8|11982.8|11955.8|11953.8|1113
1605658200000|2020-11-18 00:10:00|11962.8|11960.8|11959.8|11957.8|11966|11964|11955.7|11953.7|675
1605658500000|2020-11-18 00:15:00|11959.9|11957.9|11964.2|11962.2|11965.2|11963.2|11957.5|11955.5|353
1605658800000|2020-11-18 00:20:00|11964.3|11962.3|11960.7|11958.7|11966.9|11964.9|11958.9|11956.9|325
1605659100000|2020-11-18 00:25:00|11960.5|11958.5|11951.7|11949.7|11963.2|11961.2|11948.7|11946.7|650
1605659400000|2020-11-18 00:30:00|11951.8|11949.8|11952.2|11950.2|11954|11952|11948.2|11946.2|395
1605659700000|2020-11-18 00:35:00|11952.4|11950.4|11957.7|11955.7|11958.7|11956.7|11951.7|11949.7|328
1605660000000|2020-11-18 00:40:00|11957.5|11955.5|11949.2|11947.2|11958.3|11956.3|11944.2|11942.2|528
1605660300000|2020-11-18 00:45:00|11949|11947|11951.9|11949.9|11954.2|11952.2|11948.4|11946.4|359
1605660600000|2020-11-18 00:50:00|11952.4|11950.4|11953.4|11951.4|11954.4|11952.4|11947.9|11945.9|276
1605660900000|2020-11-18 00:55:00|11953|11951|11954.9|11952.9|11956.5|11954.5|11951.5|11949.5|282
1605661200000|2020-11-18 01:00:00|11956|11954|11953.3|11951.3|11956.4|11954.4|11949.4|11947.4|464
1605661500000|2020-11-18 01:05:00|11953.5|11951.5|11954.8|11952.8|11957.9|11955.9|11952.4|11950.4|292
1605661800000|2020-11-18 01:10:00|11954.9|11952.9|11955.4|11953.4|11957.3|11955.3|11954.2|11952.2|252
1605662100000|2020-11-18 01:15:00|11955.8|11953.8|11958.3|11956.3|11958.5|11956.5|11954|11952|176
1605662400000|2020-11-18 01:20:00|11958.2|11956.2|11956|11954|11960.4|11958.4|11954.7|11952.7|306
1605662700000|2020-11-18 01:25:00|11956.5|11954.5|11949.4|11947.4|11956.7|11954.7|11945.5|11943.5|447
1605663000000|2020-11-18 01:30:00|11949.7|11947.7|11953.4|11951.4|11953.9|11951.9|11946.8|11944.8|294
1605663300000|2020-11-18 01:35:00|11953.5|11951.5|11958.2|11956.2|11960.5|11958.5|11952.4|11950.4|428
1605663600000|2020-11-18 01:40:00|11958.7|11956.7|11963|11961|11963.9|11961.9|11958.2|11956.2|390
1605663900000|2020-11-18 01:45:00|11962.9|11960.9|11962.5|11960.5|11964.2|11962.2|11959.7|11957.7|349
1605664200000|2020-11-18 01:50:00|11962.4|11960.4|11953.7|11951.7|11964|11962|11952.7|11950.7|267
1605664500000|2020-11-18 01:55:00|11953.5|11951.5|11947.2|11945.2|11956.9|11954.9|11947.2|11945.2|446
1605664800000|2020-11-18 02:00:00|11947.4|11945.4|11950.8|11948.8|11951.8|11949.8|11937.4|11935.4|780
1605665100000|2020-11-18 02:05:00|11950.7|11948.7|11952.4|11950.4|11953.5|11951.5|11946.5|11944.5|347
1605665400000|2020-11-18 02:10:00|11952.7|11950.7|11957|11955|11957.7|11955.7|11952.2|11950.2|299
1605665700000|2020-11-18 02:15:00|11957.3|11955.3|11958.4|11956.4|11959.2|11957.2|11955.2|11953.2|283
1605666000000|2020-11-18 02:20:00|11958.3|11956.3|11956.7|11954.7|11958.7|11956.7|11955.7|11953.7|183
1605666300000|2020-11-18 02:25:00|11956.9|11954.9|11950|11948|11957.2|11955.2|11949.2|11947.2|303
1605666600000|2020-11-18 02:30:00|11949.9|11947.9|11947.4|11945.4|11953.8|11951.8|11947.2|11945.2|363
1605666900000|2020-11-18 02:35:00|11947.2|11945.2|11952.3|11950.3|11952.8|11950.8|11944.3|11942.3|394
1605667200000|2020-11-18 02:40:00|11951.4|11949.4|11952.8|11950.8|11955.2|11953.2|11950.8|11948.8|176
1605667500000|2020-11-18 02:45:00|11952.9|11950.9|11960.5|11958.5|11960.9|11958.9|11952.2|11950.2|327
1605667800000|2020-11-18 02:50:00|11960.4|11958.4|11959.9|11957.9|11960.5|11958.5|11957.3|11955.3|246
1605668100000|2020-11-18 02:55:00|11960|11958|11958.3|11956.3|11960.3|11958.3|11956.5|11954.5|191
1605668400000|2020-11-18 03:00:00|11958.4|11956.4|11955.2|11953.2|11958.7|11956.7|11952.9|11950.9|227
1605668700000|2020-11-18 03:05:00|11955.3|11953.3|11954.7|11952.7|11956.4|11954.4|11952.9|11950.9|91
1605669000000|2020-11-18 03:10:00|11954.5|11952.5|11954.5|11952.5|11955.4|11953.4|11952.2|11950.2|130
1605669300000|2020-11-18 03:15:00|11954.7|11952.7|11958.3|11956.3|11959|11957|11953.9|11951.9|208
1605669600000|2020-11-18 03:20:00|11958.7|11956.7|11958.7|11956.7|11960|11958|11956.4|11954.4|239
1605669900000|2020-11-18 03:25:00|11958|11956|11953.4|11951.4|11958.2|11956.2|11953|11951|164
1605670200000|2020-11-18 03:30:00|11953.7|11951.7|11953.5|11951.5|11955|11953|11950|11948|228
1605670500000|2020-11-18 03:35:00|11953.4|11951.4|11959.7|11957.7|11960.5|11958.5|11953.2|11951.2|301
1605670800000|2020-11-18 03:40:00|11959.9|11957.9|11967.7|11965.7|11970.7|11968.7|11959.9|11957.9|799
1605671100000|2020-11-18 03:45:00|11968.2|11966.2|11965.2|11963.2|11969|11967|11964.3|11962.3|268
1605671400000|2020-11-18 03:50:00|11965.3|11963.3|11968.2|11966.2|11968.7|11966.7|11964.2|11962.2|186
1605671700000|2020-11-18 03:55:00|11968.3|11966.3|11966.5|11964.5|11968.8|11966.8|11965.4|11963.4|164
1605672000000|2020-11-18 04:00:00|11967|11965|11967.2|11965.2|11969.3|11967.3|11965.7|11963.7|144
1605672300000|2020-11-18 04:05:00|11967.3|11965.3|11968|11966|11968.2|11966.2|11965|11963|183
1605672600000|2020-11-18 04:10:00|11968.2|11966.2|11977.9|11975.9|11978.3|11976.3|11968.2|11966.2|579
1605672900000|2020-11-18 04:15:00|11977.5|11975.5|11977.7|11975.7|11979.8|11977.8|11975.9|11973.9|251
1605673200000|2020-11-18 04:20:00|11977.2|11975.2|11977.7|11975.7|11978.2|11976.2|11975.9|11973.9|168
1605673500000|2020-11-18 04:25:00|11978.3|11976.3|11979.8|11977.8|11982.8|11980.8|11977|11975|358
1605673800000|2020-11-18 04:30:00|11980.2|11978.2|11979.8|11977.8|11983.4|11981.4|11978.5|11976.5|300
1605674100000|2020-11-18 04:35:00|11979.7|11977.7|11976.4|11974.4|11979.7|11977.7|11975.5|11973.5|327
1605674400000|2020-11-18 04:40:00|11976.7|11974.7|11976.9|11974.9|11978.4|11976.4|11975.4|11973.4|127
1605674700000|2020-11-18 04:45:00|11976.3|11974.3|11978.8|11976.8|11979.2|11977.2|11975.4|11973.4|164
1605675000000|2020-11-18 04:50:00|11978.9|11976.9|11973.5|11971.5|11979.2|11977.2|11971.7|11969.7|289
1605675300000|2020-11-18 04:55:00|11973.4|11971.4|11976.8|11974.8|11977.3|11975.3|11972.2|11970.2|193
1605675600000|2020-11-18 05:00:00|11976.4|11974.4|11979|11977|11981.4|11979.4|11974.5|11972.5|395
1605675900000|2020-11-18 05:05:00|11978.9|11976.9|11980.2|11978.2|11980.8|11978.8|11978.2|11976.2|123
1605676200000|2020-11-18 05:10:00|11980.3|11978.3|11984.8|11982.8|11987|11985|11979.3|11977.3|451
1605676500000|2020-11-18 05:15:00|11984.9|11982.9|11976.4|11974.4|11985.4|11983.4|11976.4|11974.4|395
1605676800000|2020-11-18 05:20:00|11976.3|11974.3|11967.5|11965.5|11977.7|11975.7|11965.2|11963.2|618
1605677100000|2020-11-18 05:25:00|11967.4|11965.4|11951.8|11949.8|11967.7|11965.7|11948.5|11946.5|1338
1605677400000|2020-11-18 05:30:00|11951.2|11949.2|11948.4|11946.4|11951.5|11949.5|11939.4|11937.4|956
1605677700000|2020-11-18 05:35:00|11948.2|11946.2|11950.8|11948.8|11953.4|11951.4|11947.5|11945.5|467
1605678000000|2020-11-18 05:40:00|11950.7|11948.7|11950.5|11948.5|11953.2|11951.2|11947.7|11945.7|301
1605678300000|2020-11-18 05:45:00|11951|11949|11951|11949|11952.9|11950.9|11949.3|11947.3|222
1605678600000|2020-11-18 05:50:00|11950.9|11948.9|11955.4|11953.4|11955.7|11953.7|11949.5|11947.5|357
1605678900000|2020-11-18 05:55:00|11955|11953|11953.2|11951.2|11958.4|11956.4|11948.9|11946.9|563
1605679200000|2020-11-18 06:00:00|11953.3|11951.3|11949.9|11947.9|11954.9|11952.9|11947|11945|461
1605679500000|2020-11-18 06:05:00|11950|11948|11955.4|11953.4|11955.4|11953.4|11946.2|11944.2|407
1605679800000|2020-11-18 06:10:00|11955.3|11953.3|11948.7|11946.7|11956.3|11954.3|11947|11945|340
1605680100000|2020-11-18 06:15:00|11949.2|11947.2|11953.7|11951.7|11953.7|11951.7|11948|11946|374
1605680400000|2020-11-18 06:20:00|11953.4|11951.4|11947.4|11945.4|11957.3|11955.3|11947|11945|590
1605680700000|2020-11-18 06:25:00|11947.3|11945.3|11926.4|11924.4|11947.7|11945.7|11922.9|11920.9|1654
1605681000000|2020-11-18 06:30:00|11925.8|11923.8|11928.7|11926.7|11933.9|11931.9|11921.2|11919.2|731
1605681300000|2020-11-18 06:35:00|11928.5|11926.5|11930.5|11928.5|11933.2|11931.2|11927.7|11925.7|358
1605681600000|2020-11-18 06:40:00|11930.7|11928.7|11934.4|11932.4|11935.2|11933.2|11930.4|11928.4|408
1605681900000|2020-11-18 06:45:00|11934.2|11932.2|11933.9|11931.9|11938.5|11936.5|11933.2|11931.2|318
1605682200000|2020-11-18 06:50:00|11934.4|11932.4|11935.5|11933.5|11936.8|11934.8|11933.2|11931.2|153
1605682500000|2020-11-18 06:55:00|11935.4|11933.4|11933.8|11931.8|11938.9|11936.9|11932.3|11930.3|227
1605682800000|2020-11-18 07:00:00|11934.3|11932.3|11942.7|11940.7|11944.3|11942.3|11934.3|11932.3|485
1605683100000|2020-11-18 07:05:00|11943|11941|11941.8|11939.8|11943.4|11941.4|11939.7|11937.7|196
1605683400000|2020-11-18 07:10:00|11942.2|11940.2|11939.5|11937.5|11943.2|11941.2|11937.8|11935.8|209
1605683700000|2020-11-18 07:15:00|11939.4|11937.4|11941.4|11939.4|11944.3|11942.3|11938.9|11936.9|228
1605684000000|2020-11-18 07:20:00|11941.2|11939.2|11943.9|11941.9|11944.2|11942.2|11941.2|11939.2|206
1605684300000|2020-11-18 07:25:00|11944|11942|11944.2|11942.2|11944.5|11942.5|11939.9|11937.9|222
1605684600000|2020-11-18 07:30:00|11944.4|11942.4|11950.7|11948.7|11952.7|11950.7|11942.3|11940.3|526
1605684900000|2020-11-18 07:35:00|11951|11949|11971.5|11969.5|11979.8|11977.8|11949.4|11947.4|1265
1605685200000|2020-11-18 07:40:00|11971|11969|11966.7|11964.7|11975.8|11973.8|11964.3|11962.3|734
1605685500000|2020-11-18 07:45:00|11966.5|11964.5|11969.3|11967.3|11970.9|11968.9|11963.9|11961.9|368
1605685800000|2020-11-18 07:50:00|11969.9|11967.9|11967.2|11965.2|11970.7|11968.7|11965.8|11963.8|265
1605686100000|2020-11-18 07:55:00|11967.3|11965.3|11961.2|11959.2|11967.8|11965.8|11961|11959|278
1605686400000|2020-11-18 08:00:00|11961.5|11959.5|11966.7|11964.7|11968.4|11966.4|11957.2|11955.2|740
1605686700000|2020-11-18 08:05:00|11966.8|11964.8|11969|11967|11973.4|11971.4|11962.2|11960.2|523
1605687000000|2020-11-18 08:10:00|11967.9|11965.9|11965.5|11963.5|11968.4|11966.4|11959.2|11957.2|514
1605687300000|2020-11-18 08:15:00|11965.4|11963.4|11972|11970|11976.2|11974.2|11965|11963|656
1605687600000|2020-11-18 08:20:00|11972.3|11970.3|11990.7|11988.7|11994.4|11992.4|11971.4|11969.4|1407
1605687900000|2020-11-18 08:25:00|11990.9|11988.9|12001.5|11999.5|12012.5|12010.5|11989.7|11987.7|1556
1605688200000|2020-11-18 08:30:00|12001.4|11999.4|11993.3|11991.3|12003.7|12001.7|11993|11991|813
1605688500000|2020-11-18 08:35:00|11993.2|11991.2|11992.2|11990.2|11995.8|11993.8|11992|11990|312
1605688800000|2020-11-18 08:40:00|11992.3|11990.3|11992.7|11990.7|11996.3|11994.3|11992|11990|273
1605689100000|2020-11-18 08:45:00|11992.9|11990.9|11992.5|11990.5|11994.2|11992.2|11990.4|11988.4|350
1605689400000|2020-11-18 08:50:00|11992.4|11990.4|11992|11990|11993.9|11991.9|11990.7|11988.7|270
1605689700000|2020-11-18 08:55:00|11991.7|11989.7|11987.4|11985.4|11995.7|11993.7|11986.8|11984.8|564
1605690000000|2020-11-18 09:00:00|11987.3|11985.3|11990|11988|11991.3|11989.3|11984.9|11982.9|616
1605690300000|2020-11-18 09:05:00|11989.9|11987.9|11989.9|11987.9|11999|11997|11989|11987|488
1605690600000|2020-11-18 09:10:00|11990.4|11988.4|11988.9|11986.9|11998.5|11996.5|11985.8|11983.8|404
1605690900000|2020-11-18 09:15:00|11988.5|11986.5|11994.2|11992.2|11994.2|11992.2|11982.9|11980.9|446
1605691200000|2020-11-18 09:20:00|11994.3|11992.3|11995.8|11993.8|11998.2|11996.2|11988.9|11986.9|434
1605691500000|2020-11-18 09:25:00|11995.4|11993.4|12001.2|11999.2|12005.8|12003.8|11994.3|11992.3|672
1605691800000|2020-11-18 09:30:00|12000.8|11998.8|11990.9|11988.9|12001.5|11999.5|11990.9|11988.9|553
1605692100000|2020-11-18 09:35:00|11991.2|11989.2|11994|11992|11998.3|11996.3|11990.4|11988.4|396
1605692400000|2020-11-18 09:40:00|11994.2|11992.2|11995.5|11993.5|11997.9|11995.9|11992.7|11990.7|208
1605692700000|2020-11-18 09:45:00|11995.4|11993.4|11994.7|11992.7|11999.9|11997.9|11994.7|11992.7|199
1605693000000|2020-11-18 09:50:00|11994.5|11992.5|11998.9|11996.9|12002.3|12000.3|11994.2|11992.2|311
1605693300000|2020-11-18 09:55:00|11998.8|11996.8|11997.3|11995.3|12001.9|11999.9|11995.2|11993.2|261
1605693600000|2020-11-18 10:00:00|11997.4|11995.4|11999.8|11997.8|12001.5|11999.5|11996.7|11994.7|211
1605693900000|2020-11-18 10:05:00|11999.7|11997.7|12010.8|12008.8|12012.3|12010.3|11997.8|11995.8|688
1605694200000|2020-11-18 10:10:00|12010|12008|12017.5|12015.5|12026.3|12024.3|12009.2|12007.2|1296
1605694500000|2020-11-18 10:15:00|12018|12016|12011.8|12009.8|12023.5|12021.5|12008.5|12006.5|614
1605694800000|2020-11-18 10:20:00|12012.3|12010.3|12014.2|12012.2|12018|12016|12009.2|12007.2|358
1605695100000|2020-11-18 10:25:00|12014.3|12012.3|12012.9|12010.9|12015.4|12013.4|12010.2|12008.2|171
1605695400000|2020-11-18 10:30:00|12012.4|12010.4|12010.8|12008.8|12012.5|12010.5|12007.4|12005.4|353
1605695700000|2020-11-18 10:35:00|12010.9|12008.9|12017.8|12015.8|12018.2|12016.2|12010.4|12008.4|544
1605696000000|2020-11-18 10:40:00|12017.7|12015.7|12011.9|12009.9|12018.3|12016.3|12011.9|12009.9|467
1605696300000|2020-11-18 10:45:00|12012|12010|12014.4|12012.4|12016.3|12014.3|12011.9|12009.9|202
1605696600000|2020-11-18 10:50:00|12014.5|12012.5|12015.7|12013.7|12016.3|12014.3|12010|12008|273
1605696900000|2020-11-18 10:55:00|12015.3|12013.3|12015.2|12013.2|12016.7|12014.7|12012.8|12010.8|160
1605697200000|2020-11-18 11:00:00|12014|12012|12008.9|12006.9|12024.7|12022.7|12003.7|12001.7|1167
1605697500000|2020-11-18 11:05:00|12009|12007|12012.9|12010.9|12016.9|12014.9|12007.9|12005.9|404
1605697800000|2020-11-18 11:10:00|12013|12011|12018|12016|12022.3|12020.3|12011.2|12009.2|362
1605698100000|2020-11-18 11:15:00|12018.2|12016.2|12016.3|12014.3|12022.3|12020.3|12015.7|12013.7|303
1605698400000|2020-11-18 11:20:00|12015.9|12013.9|12013.4|12011.4|12016.7|12014.7|12009.4|12007.4|337
1605698700000|2020-11-18 11:25:00|12013.3|12011.3|12008.9|12006.9|12013.7|12011.7|12008.2|12006.2|307
1605699000000|2020-11-18 11:30:00|12009|12007|12010.4|12008.4|12012.5|12010.5|12007.3|12005.3|258
1605699300000|2020-11-18 11:35:00|12009.7|12007.7|12006.2|12004.2|12010.4|12008.4|12004.2|12002.2|434
1605699600000|2020-11-18 11:40:00|12006|12004|12007.3|12005.3|12008.3|12006.3|12002|12000|390
1605699900000|2020-11-18 11:45:00|12007.7|12005.7|11996.3|11994.3|12011.2|12009.2|11989.9|11987.9|2090
1605700200000|2020-11-18 11:50:00|11996.4|11994.4|11999.3|11997.3|12001.4|11999.4|11988.2|11986.2|1088
1605700500000|2020-11-18 11:55:00|11999.2|11997.2|11995.2|11993.2|11999.7|11997.7|11994.3|11992.3|425
1605700800000|2020-11-18 12:00:00|11995.4|11993.4|11991|11989|11998.4|11996.4|11990.3|11988.3|701
1605701100000|2020-11-18 12:05:00|11990.9|11988.9|11996.7|11994.7|11999.5|11997.5|11988.2|11986.2|567
1605701400000|2020-11-18 12:10:00|11997|11995|12001.3|11999.3|12002.5|12000.5|11995.9|11993.9|359
1605701700000|2020-11-18 12:15:00|12001.4|11999.4|11999|11997|12003.9|12001.9|11996.2|11994.2|422
1605702000000|2020-11-18 12:20:00|11999.3|11997.3|12006.4|12004.4|12007.2|12005.2|11999.3|11997.3|492
1605702300000|2020-11-18 12:25:00|12006.5|12004.5|12006.5|12004.5|12009|12007|12001.5|11999.5|566
1605702600000|2020-11-18 12:30:00|12006.4|12004.4|12002.2|12000.2|12010.5|12008.5|12001.3|11999.3|530
1605702900000|2020-11-18 12:35:00|12001.9|11999.9|12005.2|12003.2|12006.2|12004.2|11999.4|11997.4|579
1605703200000|2020-11-18 12:40:00|12005|12003|12003.4|12001.4|12008.9|12006.9|12002.7|12000.7|489
1605703500000|2020-11-18 12:45:00|12003.3|12001.3|11999.8|11997.8|12004.4|12002.4|11998|11996|440
1605703800000|2020-11-18 12:50:00|11999.3|11997.3|11995.5|11993.5|12000.5|11998.5|11995.5|11993.5|385
1605704100000|2020-11-18 12:55:00|11995.7|11993.7|11999.2|11997.2|12001.2|11999.2|11995.7|11993.7|244
1605704400000|2020-11-18 13:00:00|11998.2|11996.2|11996.2|11994.2|12000.2|11998.2|11994|11992|3520
1605704700000|2020-11-18 13:05:00|11996.3|11994.3|11998|11996|11998.7|11996.7|11993.5|11991.5|980
1605705000000|2020-11-18 13:10:00|11998.2|11996.2|11992.2|11990.2|11998.3|11996.3|11988|11986|859
1605705300000|2020-11-18 13:15:00|11992.4|11990.4|11997|11995|11999.9|11997.9|11990.2|11988.2|755
1605705600000|2020-11-18 13:20:00|11997.2|11995.2|11997|11995|11998.8|11996.8|11994.9|11992.9|2537
1605705900000|2020-11-18 13:25:00|11997.2|11995.2|11994.2|11992.2|11998.9|11996.9|11992|11990|1933
1605706200000|2020-11-18 13:30:00|11994|11992|11997.5|11995.5|11998|11996|11990.8|11988.8|568
1605706500000|2020-11-18 13:35:00|11996.7|11994.7|11983.3|11981.3|11999|11997|11982.8|11980.8|2418
1605706800000|2020-11-18 13:40:00|11983.2|11981.2|11988.5|11986.5|11989|11987|11981.5|11979.5|1555
1605707100000|2020-11-18 13:45:00|11988.7|11986.7|11992.8|11990.8|11994|11992|11986.5|11984.5|1338
1605707400000|2020-11-18 13:50:00|11992|11990|11994.3|11992.3|11995|11993|11989.3|11987.3|4951
1605707700000|2020-11-18 13:55:00|11994.4|11992.4|11986.7|11984.7|11994.7|11992.7|11986.7|11984.7|5204
1605708000000|2020-11-18 14:00:00|11986.5|11984.5|11981.7|11979.7|11990.4|11988.4|11976.8|11974.8|1966
1605708300000|2020-11-18 14:05:00|11981.8|11979.8|11967.5|11965.5|11985.5|11983.5|11965.8|11963.8|2393
1605708600000|2020-11-18 14:10:00|11966.8|11964.8|11964|11962|11968.7|11966.7|11961.7|11959.7|1926
1605708900000|2020-11-18 14:15:00|11963.8|11961.8|11961.8|11959.8|11964.9|11962.9|11953|11951|2198
1605709200000|2020-11-18 14:20:00|11961.9|11959.9|11965.5|11963.5|11965.8|11963.8|11955.9|11953.9|1473
1605709500000|2020-11-18 14:25:00|11965.7|11963.7|11964.7|11962.7|11967.3|11965.3|11959.3|11957.3|2343
1605709800000|2020-11-18 14:30:00|11964.2|11963.2|11960|11959|11971.8|11970.8|11946.4|11945.4|11476
1605710100000|2020-11-18 14:35:00|11959.3|11958.3|11981.3|11980.3|11986.8|11985.8|11959.3|11958.3|8706
1605710400000|2020-11-18 14:40:00|11981|11980|11980.2|11979.2|11991.3|11990.3|11974.2|11973.2|6622
1605710700000|2020-11-18 14:45:00|11979|11978|11964.3|11963.3|11985.2|11984.2|11963.5|11962.5|5795
1605711000000|2020-11-18 14:50:00|11964|11963|11935.3|11934.3|11973.3|11972.3|11934.5|11933.5|8809
1605711300000|2020-11-18 14:55:00|11935|11934|11931.5|11930.5|11936|11935|11917|11916|7686
1605711600000|2020-11-18 15:00:00|11931.3|11930.3|11935|11934|11936.5|11935.5|11914|11913|6963
1605711900000|2020-11-18 15:05:00|11935.5|11934.5|11926.3|11925.3|11941.8|11940.8|11920|11919|5177
1605712200000|2020-11-18 15:10:00|11926.5|11925.5|11944.5|11943.5|11946.7|11945.7|11926.5|11925.5|4838
1605712500000|2020-11-18 15:15:00|11943.7|11942.7|11949.2|11948.2|11952|11951|11934.2|11933.2|5067
1605712800000|2020-11-18 15:20:00|11949.7|11948.7|11959.7|11958.7|11968.5|11967.5|11949.7|11948.7|6164
1605713100000|2020-11-18 15:25:00|11960|11959|11958.2|11957.2|11962.8|11961.8|11953.7|11952.7|3260
1605713400000|2020-11-18 15:30:00|11958.7|11957.7|11947.2|11946.2|11959.7|11958.7|11941.2|11940.2|4905
1605713700000|2020-11-18 15:35:00|11947.5|11946.5|11949.7|11948.7|11951|11950|11940|11939|6934
1605714000000|2020-11-18 15:40:00|11950|11949|11957|11956|11962|11961|11948.2|11947.2|3412
1605714300000|2020-11-18 15:45:00|11957.1|11956.1|11973.5|11972.5|11975.5|11974.5|11954.2|11953.2|4977
1605714600000|2020-11-18 15:50:00|11973.2|11972.2|11973.1|11972.1|11978|11977|11970.5|11969.5|3252
1605714900000|2020-11-18 15:55:00|11973.2|11972.2|11978.5|11977.5|11983|11982|11972.2|11971.2|3001
1605715200000|2020-11-18 16:00:00|11979|11978|11978|11977|11981.2|11980.2|11971.2|11970.2|3013
1605715500000|2020-11-18 16:05:00|11978.2|11977.2|11973|11972|11982.1|11981.1|11972.7|11971.7|2883
1605715800000|2020-11-18 16:10:00|11973.7|11972.7|11985.2|11984.2|11985.5|11984.5|11972|11971|2840
1605716100000|2020-11-18 16:15:00|11985.1|11984.1|11966.5|11965.5|11986.3|11985.3|11964.2|11963.2|4501
1605716400000|2020-11-18 16:20:00|11967.1|11966.1|11963.5|11962.5|11972|11971|11960.2|11959.2|3757
1605716700000|2020-11-18 16:25:00|11964|11963|11969.7|11968.7|11969.7|11968.7|11961|11960|1731
1605717000000|2020-11-18 16:30:00|11969.5|11968.5|11973.7|11972.7|11975.8|11974.8|11965|11964|2744
1605717300000|2020-11-18 16:35:00|11974|11973|11968|11967|11978|11977|11964|11963|2355
1605717600000|2020-11-18 16:40:00|11968.2|11967.2|11966.7|11965.7|11975.2|11974.2|11963.7|11962.7|3294
1605717900000|2020-11-18 16:45:00|11967|11966|11975.7|11974.7|11976|11975|11965.1|11964.1|5439
1605718200000|2020-11-18 16:50:00|11975.6|11974.6|11989.1|11988.1|11991.1|11990.1|11975.2|11974.2|4266
1605718500000|2020-11-18 16:55:00|11989|11988|12001|12000|12001|12000|11988.3|11987.3|3865
1605718800000|2020-11-18 17:00:00|12001.2|12000.2|12018.5|12017.5|12027.5|12026.5|12001.2|12000.2|8111
1605719100000|2020-11-18 17:05:00|12018.2|12017.2|12021.2|12020.2|12027.7|12026.7|12018.1|12017.1|3398
1605719400000|2020-11-18 17:10:00|12021|12020|12020.8|12019.8|12022.2|12021.2|12014.5|12013.5|4144
1605719700000|2020-11-18 17:15:00|12021|12020|12019|12018|12023.6|12022.6|12014.5|12013.5|3075
1605720000000|2020-11-18 17:20:00|12018.7|12017.7|12023.3|12022.3|12024|12023|12018.2|12017.2|1893
1605720300000|2020-11-18 17:25:00|12023.5|12022.5|12016|12015|12024.2|12023.2|12012|12011|2296
1605720600000|2020-11-18 17:30:00|12016.1|12015.1|12024|12023|12025.6|12024.6|12016.1|12015.1|1833
1605720900000|2020-11-18 17:35:00|12024.2|12023.2|12029.3|12028.3|12030.7|12029.7|12022.2|12021.2|2434
1605721200000|2020-11-18 17:40:00|12027.7|12026.7|12019.2|12018.2|12028|12027|12017.5|12016.5|1775
1605721500000|2020-11-18 17:45:00|12018.8|12017.8|12018.3|12017.3|12020.5|12019.5|12012.9|12011.9|1494
1605721800000|2020-11-18 17:50:00|12018.8|12017.8|12008.8|12007.8|12023.8|12022.8|12008.5|12007.5|1977
1605722100000|2020-11-18 17:55:00|12008.7|12007.7|12009.9|12008.9|12011.7|12010.7|12003.4|12002.4|2081
1605722400000|2020-11-18 18:00:00|12009.8|12008.8|12014.8|12013.8|12015.3|12014.3|12004.4|12003.4|1742
1605722700000|2020-11-18 18:05:00|12015|12014|12018.7|12017.7|12020.8|12019.8|12009|12008|1581
1605723000000|2020-11-18 18:10:00|12018.5|12017.5|12006.5|12005.5|12018.5|12017.5|12000.5|11999.5|2304
1605723300000|2020-11-18 18:15:00|12006.3|12005.3|12010.5|12009.5|12011|12010|12000.9|11999.9|1935
1605723600000|2020-11-18 18:20:00|12009.8|12008.8|12006.5|12005.5|12013|12012|12002.5|12001.5|1332
1605723900000|2020-11-18 18:25:00|12006.3|12005.3|11987|11986|12008.3|12007.3|11986.8|11985.8|3291
1605724200000|2020-11-18 18:30:00|11986.8|11985.8|11992.4|11991.4|11993.2|11992.2|11985.4|11984.4|3391
1605724500000|2020-11-18 18:35:00|11992.9|11991.9|11996.5|11995.5|11997.7|11996.7|11991.2|11990.2|2930
1605724800000|2020-11-18 18:40:00|11996|11995|11983.3|11982.3|11996.8|11995.8|11980.8|11979.8|2463
1605725100000|2020-11-18 18:45:00|11983|11982|11968|11967|11986.3|11985.3|11963.5|11962.5|4394
1605725400000|2020-11-18 18:50:00|11968.3|11967.3|11966.3|11965.3|11969.5|11968.5|11958|11957|3133
1605725700000|2020-11-18 18:55:00|11966.2|11965.2|11965.5|11964.5|11968.5|11967.5|11951.3|11950.3|3047
1605726000000|2020-11-18 19:00:00|11965.3|11964.3|11971|11970|11974.8|11973.8|11957.2|11956.2|2945
1605726300000|2020-11-18 19:05:00|11970.8|11969.8|11970.8|11969.8|11976.3|11975.3|11966.8|11965.8|1843
1605726600000|2020-11-18 19:10:00|11971.3|11970.3|11954.8|11953.8|11972.3|11971.3|11951.9|11950.9|2899
1605726900000|2020-11-18 19:15:00|11955|11954|11945|11944|11959.5|11958.5|11944.7|11943.7|8307
1605727200000|2020-11-18 19:20:00|11945.5|11944.5|11946.3|11945.3|11959.2|11958.2|11944.5|11943.5|10009
1605727500000|2020-11-18 19:25:00|11946.4|11945.4|11957.3|11956.3|11958.8|11957.8|11943.3|11942.3|4299
1605727800000|2020-11-18 19:30:00|11957|11956|11969.7|11968.7|11970.8|11969.8|11954.8|11953.8|7832
1605728100000|2020-11-18 19:35:00|11969.3|11968.3|11968.8|11967.8|11970.8|11969.8|11959|11958|8426
1605728400000|2020-11-18 19:40:00|11968.3|11967.3|11974.3|11973.3|11975.5|11974.5|11962.5|11961.5|6383
1605728700000|2020-11-18 19:45:00|11974.4|11973.4|11975.7|11974.7|11980.5|11979.5|11973|11972|3519
1605729000000|2020-11-18 19:50:00|11975.5|11974.5|11987.8|11986.8|11988.5|11987.5|11975.5|11974.5|2543
1605729300000|2020-11-18 19:55:00|11988|11987|11984|11983|11990.3|11989.3|11980.4|11979.4|4381
1605729600000|2020-11-18 20:00:00|11984.8|11983.8|11977.3|11976.3|11986.8|11985.8|11973|11972|2975
1605729900000|2020-11-18 20:05:00|11976.8|11975.8|12001|12000|12001.5|12000.5|11973.8|11972.8|3347
1605730200000|2020-11-18 20:10:00|12001.2|12000.2|12006.2|12005.2|12009.2|12008.2|11998.8|11997.8|5107
1605730500000|2020-11-18 20:15:00|12006|12005|11998|11997|12009.9|12008.9|11997.8|11996.8|8699
1605730800000|2020-11-18 20:20:00|11999.1|11998.1|12014.4|12013.4|12015.8|12014.8|11994.3|11993.3|7850
1605731100000|2020-11-18 20:25:00|12014.8|12013.8|11993.8|11992.8|12014.8|12013.8|11992.3|11991.3|4104
1605731400000|2020-11-18 20:30:00|11994.1|11993.1|11987.3|11986.3|12000.9|11999.9|11980.1|11979.1|4146
1605731700000|2020-11-18 20:35:00|11986.4|11985.4|11955.1|11954.1|11988.3|11987.3|11953.1|11952.1|5803
1605732000000|2020-11-18 20:40:00|11955.3|11954.3|11937.9|11936.9|11957.4|11956.4|11927.7|11926.7|6361
1605732300000|2020-11-18 20:45:00|11937.4|11936.4|11932.2|11931.2|11945.3|11944.3|11924.3|11923.3|5554
1605732600000|2020-11-18 20:50:00|11933.6|11932.6|11906.3|11905.3|11939.1|11938.1|11904.3|11903.3|7509
1605732900000|2020-11-18 20:55:00|11906.2|11905.2|11894.8|11893.8|11918.7|11917.7|11893.4|11892.4|7317
1605733200000|2020-11-18 21:00:00|11894.7|11893.7|11908|11906|11913|11911|11893.2|11891.2|4808
1605733500000|2020-11-18 21:05:00|11907.8|11905.8|11883.5|11881.5|11909.7|11907.7|11876|11874|3669
1605733800000|2020-11-18 21:10:00|11883.7|11881.7|11888.4|11883.4|11891.5|11889.5|11877.8|11875.8|1948
1605734100000|2020-11-18 21:15:00|11888.1|11883.1|11897.4|11892.4|11897.4|11892.4|11885.9|11880.9|0
1605734400000|2020-11-18 21:20:00|11897.5|11892.5|11905.1|11900.1|11906.7|11901.7|11897.1|11892.1|0
1605734700000|2020-11-18 21:25:00|11905.3|11900.3|11896.5|11891.5|11905.9|11900.9|11895.6|11890.6|0
1605735000000|2020-11-18 21:30:00|11895.5|11890.5|11875|11873|11895.5|11890.5|11867.5|11865.5|985
1605735300000|2020-11-18 21:35:00|11875.2|11873.2|11881.5|11879.5|11888.2|11886.2|11873.2|11871.2|421
1605735600000|2020-11-18 21:40:00|11882.5|11880.5|11880.2|11878.2|11885.2|11883.2|11876.5|11874.5|324
1605735900000|2020-11-18 21:45:00|11880|11878|11876.7|11874.7|11884.5|11882.5|11876.7|11874.7|302
1605736200000|2020-11-18 21:50:00|11877.5|11875.5|11881.2|11879.2|11883.2|11881.2|11876.7|11874.7|270
1605736500000|2020-11-18 21:55:00|11881.5|11879.5|11879.9|11874.9|11882.7|11880.7|11875.5|11873.5|333
1605736800000|2020-11-18 22:00:00|11881|11876|11881.7|11876.7|11882.5|11877.5|11881|11876|0
1605737100000|2020-11-18 22:05:00|11882|11877|11882.9|11877.9|11883.1|11878.1|11881.7|11876.7|0
1605737400000|2020-11-18 22:10:00|11882.8|11877.8|11882.6|11877.6|11883.7|11878.7|11880.8|11875.8|0
1605737700000|2020-11-18 22:15:00|11882.7|11877.7|11880.7|11875.7|11883.9|11878.9|11879.9|11874.9|0
1605738000000|2020-11-18 22:20:00|11880.6|11875.6|11877.3|11872.3|11881.4|11876.4|11877|11872|0
1605738300000|2020-11-18 22:25:00|11877.2|11872.2|11870.7|11865.7|11879|11874|11867|11862|0
1605738600000|2020-11-18 22:30:00|11870.6|11865.6|11869.5|11864.5|11870.6|11865.6|11868.7|11863.7|0
1605738900000|2020-11-18 22:35:00|11870.2|11865.2|11868.1|11863.1|11870.7|11865.7|11867.7|11862.7|0
1605739200000|2020-11-18 22:40:00|11868.4|11863.4|11869|11864|11869.2|11864.2|11867.5|11862.5|0
1605739500000|2020-11-18 22:45:00|11870.1|11865.1|11873|11868|11873.3|11868.3|11870.1|11865.1|0
1605739800000|2020-11-18 22:50:00|11873.1|11868.1|11873.1|11868.1|11875.1|11870.1|11872.6|11867.6|0
1605740100000|2020-11-18 22:55:00|11872.7|11867.7|11872.7|11867.7|11873.1|11868.1|11872|11867|0
1605740400000|2020-11-18 23:00:00|11879.2|11877.2|11886.2|11884.2|11890.5|11888.5|11871.1|11869.1|652
1605740700000|2020-11-18 23:05:00|11887.3|11885.3|11891.2|11889.2|11892|11890|11887.3|11885.3|214
1605741000000|2020-11-18 23:10:00|11892.2|11890.2|11887.1|11885.1|11892.8|11890.8|11887.1|11885.1|183
1605741300000|2020-11-18 23:15:00|11887|11885|11890.1|11888.1|11892.1|11890.1|11887|11885|182
1605741600000|2020-11-18 23:20:00|11891|11889|11885.6|11883.6|11895.2|11893.2|11882.8|11880.8|351
1605741900000|2020-11-18 23:25:00|11885.7|11883.7|11885.6|11883.6|11886.8|11884.8|11883.7|11881.7|72
1605742200000|2020-11-18 23:30:00|11885.7|11883.7|11892.3|11890.3|11897.1|11895.1|11885.7|11883.7|402
1605742500000|2020-11-18 23:35:00|11892|11890|11895.2|11893.2|11897.3|11895.3|11888.7|11886.7|240
1605742800000|2020-11-18 23:40:00|11894.7|11892.7|11893.2|11891.2|11896.1|11894.1|11892.5|11890.5|103
1605743100000|2020-11-18 23:45:00|11893.5|11891.5|11895.7|11893.7|11897.1|11895.1|11890.7|11888.7|224
1605743400000|2020-11-18 23:50:00|11895.8|11893.8|11897.8|11895.8|11898.3|11896.3|11894.5|11892.5|157
1605743700000|2020-11-18 23:55:00|11898|11896|11884.3|11882.3|11899.6|11897.6|11881|11879|410
1605744000000|2020-11-19 00:00:00|11885.1|11883.1|11889.6|11887.6|11891.5|11889.5|11877.2|11875.2|602
1605744300000|2020-11-19 00:05:00|11889.2|11887.2|11881.5|11879.5|11890.5|11888.5|11880.8|11878.8|291
1605744600000|2020-11-19 00:10:00|11881.7|11879.7|11884.8|11882.8|11885.7|11883.7|11876.8|11874.8|989
1605744900000|2020-11-19 00:15:00|11885|11883|11888|11886|11889.3|11887.3|11884.2|11882.2|330
1605745200000|2020-11-19 00:20:00|11887.6|11885.6|11885.7|11883.7|11889.1|11887.1|11885.2|11883.2|190
1605745500000|2020-11-19 00:25:00|11885.8|11883.8|11869.1|11867.1|11886|11884|11859.3|11857.3|1406
1605745800000|2020-11-19 00:30:00|11869.2|11867.2|11871.8|11869.8|11875.6|11873.6|11869.1|11867.1|337
1605746100000|2020-11-19 00:35:00|11872.5|11870.5|11876.8|11874.8|11877|11875|11872.2|11870.2|275
1605746400000|2020-11-19 00:40:00|11876.6|11874.6|11876.2|11874.2|11880.3|11878.3|11875.2|11873.2|243
1605746700000|2020-11-19 00:45:00|11876.3|11874.3|11878.6|11876.6|11881.3|11879.3|11876.3|11874.3|255
1605747000000|2020-11-19 00:50:00|11878.7|11876.7|11876.2|11874.2|11878.7|11876.7|11874.2|11872.2|173
1605747300000|2020-11-19 00:55:00|11876.1|11874.1|11870.2|11868.2|11876.1|11874.1|11865.2|11863.2|476
1605747600000|2020-11-19 01:00:00|11870.3|11868.3|11875.3|11873.3|11878.7|11876.7|11869.1|11867.1|310
1605747900000|2020-11-19 01:05:00|11875.7|11873.7|11875.5|11873.5|11879.3|11877.3|11873.8|11871.8|235
1605748200000|2020-11-19 01:10:00|11875.6|11873.6|11875.5|11873.5|11877.7|11875.7|11874.6|11872.6|126
1605748500000|2020-11-19 01:15:00|11875.3|11873.3|11887.6|11885.6|11890.2|11888.2|11874.5|11872.5|661
1605748800000|2020-11-19 01:20:00|11887.7|11885.7|11886.3|11884.3|11888.3|11886.3|11882.8|11880.8|396
1605749100000|2020-11-19 01:25:00|11886.8|11884.8|11884.6|11882.6|11887|11885|11882.2|11880.2|275
1605749400000|2020-11-19 01:30:00|11885.3|11883.3|11880.5|11878.5|11889.3|11887.3|11876.5|11874.5|610
1605749700000|2020-11-19 01:35:00|11880.3|11878.3|11878.2|11876.2|11880.8|11878.8|11875.1|11873.1|316
1605750000000|2020-11-19 01:40:00|11877.8|11875.8|11869.2|11867.2|11879.8|11877.8|11867.1|11865.1|357
1605750300000|2020-11-19 01:45:00|11869.6|11867.6|11873.7|11871.7|11875.3|11873.3|11869.2|11867.2|294
1605750600000|2020-11-19 01:50:00|11873.8|11871.8|11880.8|11878.8|11885.5|11883.5|11872.5|11870.5|547
1605750900000|2020-11-19 01:55:00|11880.7|11878.7|11879|11877|11882.2|11880.2|11877.5|11875.5|535
1605751200000|2020-11-19 02:00:00|11878.5|11876.5|11877.3|11875.3|11881.3|11879.3|11875.5|11873.5|214
1605751500000|2020-11-19 02:05:00|11877.5|11875.5|11874.7|11872.7|11878.3|11876.3|11874.2|11872.2|190
1605751800000|2020-11-19 02:10:00|11874.6|11872.6|11871.5|11869.5|11878|11876|11868.2|11866.2|399
1605752100000|2020-11-19 02:15:00|11871.6|11869.6|11871.8|11869.8|11873|11871|11869.5|11867.5|194
1605752400000|2020-11-19 02:20:00|11871.7|11869.7|11869.1|11867.1|11874|11872|11867.3|11865.3|213
1605752700000|2020-11-19 02:25:00|11869.5|11867.5|11871.1|11869.1|11874|11872|11868.5|11866.5|194
1605753000000|2020-11-19 02:30:00|11871|11869|11871.6|11869.6|11872.5|11870.5|11864.3|11862.3|464
1605753300000|2020-11-19 02:35:00|11871.3|11869.3|11871.5|11869.5|11873.1|11871.1|11868.3|11866.3|304
1605753600000|2020-11-19 02:40:00|11871.6|11869.6|11877.7|11875.7|11878.6|11876.6|11871.5|11869.5|346
1605753900000|2020-11-19 02:45:00|11877.8|11875.8|11878.6|11876.6|11881.1|11879.1|11876.3|11874.3|311
1605754200000|2020-11-19 02:50:00|11878.8|11876.8|11878.2|11876.2|11879.7|11877.7|11877|11875|131
1605754500000|2020-11-19 02:55:00|11878.3|11876.3|11872.5|11870.5|11879.6|11877.6|11871|11869|376
1605754800000|2020-11-19 03:00:00|11872.8|11870.8|11874.6|11872.6|11875|11873|11871.5|11869.5|230
1605755100000|2020-11-19 03:05:00|11874.5|11872.5|11868.2|11866.2|11874.5|11872.5|11867.7|11865.7|274
1605755400000|2020-11-19 03:10:00|11868.1|11866.1|11837.3|11835.3|11869.6|11867.6|11835.1|11833.1|1735
1605755700000|2020-11-19 03:15:00|11836.8|11834.8|11846.8|11844.8|11850|11848|11836.3|11834.3|784
1605756000000|2020-11-19 03:20:00|11847|11845|11847.3|11845.3|11850.3|11848.3|11845.3|11843.3|216
1605756300000|2020-11-19 03:25:00|11847.1|11845.1|11847.7|11845.7|11849.3|11847.3|11847.1|11845.1|169
1605756600000|2020-11-19 03:30:00|11848.1|11846.1|11848.1|11846.1|11851|11849|11846.3|11844.3|296
1605756900000|2020-11-19 03:35:00|11848.2|11846.2|11851.7|11849.7|11853.3|11851.3|11848.2|11846.2|275
1605757200000|2020-11-19 03:40:00|11852.1|11850.1|11852.7|11850.7|11853.6|11851.6|11848.7|11846.7|218
1605757500000|2020-11-19 03:45:00|11852.8|11850.8|11847.7|11845.7|11852.8|11850.8|11847.1|11845.1|332
1605757800000|2020-11-19 03:50:00|11848|11846|11853.6|11851.6|11855.1|11853.1|11847.7|11845.7|210
1605758100000|2020-11-19 03:55:00|11853.3|11851.3|11854.2|11852.2|11855.1|11853.1|11849.7|11847.7|242
1605758400000|2020-11-19 04:00:00|11854.6|11852.6|11856.7|11854.7|11857.8|11855.8|11854.6|11852.6|278
1605758700000|2020-11-19 04:05:00|11856.6|11854.6|11860.2|11858.2|11862.2|11860.2|11856.6|11854.6|326
1605759000000|2020-11-19 04:10:00|11860.1|11858.1|11860.2|11858.2|11861.3|11859.3|11859.1|11857.1|74
1605759300000|2020-11-19 04:15:00|11860.6|11858.6|11861.6|11859.6|11863.8|11861.8|11860.2|11858.2|167
1605759600000|2020-11-19 04:20:00|11861.5|11859.5|11859.8|11857.8|11861.5|11859.5|11858.5|11856.5|171
1605759900000|2020-11-19 04:25:00|11859.7|11857.7|11859.3|11857.3|11861|11859|11857.3|11855.3|147
1605760200000|2020-11-19 04:30:00|11859.2|11857.2|11857.6|11855.6|11860.6|11858.6|11856.1|11854.1|154
1605760500000|2020-11-19 04:35:00|11857.5|11855.5|11857.1|11855.1|11858.7|11856.7|11855.8|11853.8|76
1605760800000|2020-11-19 04:40:00|11857.2|11855.2|11862.8|11860.8|11863.5|11861.5|11857.2|11855.2|97
1605761100000|2020-11-19 04:45:00|11863|11861|11862.5|11860.5|11864.6|11862.6|11860.6|11858.6|181
1605761400000|2020-11-19 04:50:00|11862|11860|11860.8|11858.8|11863|11861|11859.3|11857.3|122
1605761700000|2020-11-19 04:55:00|11861.2|11859.2|11860.2|11858.2|11861.7|11859.7|11858|11856|113
1605762000000|2020-11-19 05:00:00|11860.1|11858.1|11864.6|11862.6|11865.7|11863.7|11856|11854|397
1605762300000|2020-11-19 05:05:00|11864.7|11862.7|11863.7|11861.7|11864.8|11862.8|11859.6|11857.6|210
1605762600000|2020-11-19 05:10:00|11863.6|11861.6|11859.2|11857.2|11865.1|11863.1|11857.8|11855.8|170
1605762900000|2020-11-19 05:15:00|11859.7|11857.7|11861.3|11859.3|11863.3|11861.3|11859.7|11857.7|140
1605763200000|2020-11-19 05:20:00|11861.6|11859.6|11856.1|11854.1|11861.6|11859.6|11852.8|11850.8|326
1605763500000|2020-11-19 05:25:00|11856.5|11854.5|11852.8|11850.8|11856.5|11854.5|11850|11848|372
1605763800000|2020-11-19 05:30:00|11853|11851|11860.8|11858.8|11861.3|11859.3|11851.1|11849.1|265
1605764100000|2020-11-19 05:35:00|11861|11859|11883.1|11881.1|11886.5|11884.5|11860.5|11858.5|1092
1605764400000|2020-11-19 05:40:00|11882.8|11880.8|11882.8|11880.8|11885.1|11883.1|11880|11878|395
1605764700000|2020-11-19 05:45:00|11883.3|11881.3|11882.6|11880.6|11886.6|11884.6|11880.6|11878.6|333
1605765000000|2020-11-19 05:50:00|11882.5|11880.5|11885.2|11883.2|11888.7|11886.7|11881.7|11879.7|417
1605765300000|2020-11-19 05:55:00|11885.3|11883.3|11882.3|11880.3|11885.3|11883.3|11881.8|11879.8|275
1605765600000|2020-11-19 06:00:00|11882.5|11880.5|11881.7|11879.7|11885|11883|11880.7|11878.7|270
1605765900000|2020-11-19 06:05:00|11881.6|11879.6|11882.1|11880.1|11885.5|11883.5|11881.1|11879.1|171
1605766200000|2020-11-19 06:10:00|11881.5|11879.5|11882.7|11880.7|11883.8|11881.8|11878.3|11876.3|381
1605766500000|2020-11-19 06:15:00|11881.1|11879.1|11883|11881|11884.1|11882.1|11879.2|11877.2|177
1605766800000|2020-11-19 06:20:00|11882.8|11880.8|11880.6|11878.6|11884.7|11882.7|11879.5|11877.5|178
1605767100000|2020-11-19 06:25:00|11880.7|11878.7|11884.8|11882.8|11887.3|11885.3|11880.5|11878.5|217
1605767400000|2020-11-19 06:30:00|11885.1|11883.1|11890.2|11888.2|11890.7|11888.7|11881.8|11879.8|184
1605767700000|2020-11-19 06:35:00|11889.7|11887.7|11890.5|11888.5|11890.7|11888.7|11887.1|11885.1|234
1605768000000|2020-11-19 06:40:00|11890.6|11888.6|11890.2|11888.2|11895.2|11893.2|11889.6|11887.6|529
1605768300000|2020-11-19 06:45:00|11890|11888|11889.8|11887.8|11890.8|11888.8|11888.5|11886.5|170
1605768600000|2020-11-19 06:50:00|11890|11888|11893.6|11891.6|11897.3|11895.3|11888.6|11886.6|310
1605768900000|2020-11-19 06:55:00|11894.1|11892.1|11896|11894|11901.1|11899.1|11893.1|11891.1|418
1605769200000|2020-11-19 07:00:00|11896.1|11894.1|11893|11891|11897.3|11895.3|11889.1|11887.1|402
1605769500000|2020-11-19 07:05:00|11892.7|11890.7|11892.2|11890.2|11895.3|11893.3|11890.8|11888.8|239
1605769800000|2020-11-19 07:10:00|11892.1|11890.1|11892.6|11890.6|11892.7|11890.7|11882.6|11880.6|628
1605770100000|2020-11-19 07:15:00|11893|11891|11896.8|11894.8|11903.5|11901.5|11893|11891|765
1605770400000|2020-11-19 07:20:00|11897|11895|11889.8|11887.8|11897.7|11895.7|11889.3|11887.3|306
1605770700000|2020-11-19 07:25:00|11890.1|11888.1|11885.8|11883.8|11890.2|11888.2|11884.3|11882.3|415
1605771000000|2020-11-19 07:30:00|11886|11884|11884|11882|11886.2|11884.2|11879.8|11877.8|484
1605771300000|2020-11-19 07:35:00|11883.8|11881.8|11879|11877|11885.5|11883.5|11875.2|11873.2|486
1605771600000|2020-11-19 07:40:00|11877.5|11875.5|11884.3|11882.3|11884.5|11882.5|11877.5|11875.5|364
1605771900000|2020-11-19 07:45:00|11884.2|11882.2|11878.8|11876.8|11885|11883|11875.6|11873.6|429
1605772200000|2020-11-19 07:50:00|11878.6|11876.6|11880.2|11878.2|11882.8|11880.8|11876.5|11874.5|232
1605772500000|2020-11-19 07:55:00|11879.8|11877.8|11875.5|11873.5|11882.7|11880.7|11875.5|11873.5|257
1605772800000|2020-11-19 08:00:00|11876.5|11874.5|11879.6|11877.6|11885|11883|11870.3|11868.3|757
1605773100000|2020-11-19 08:05:00|11880.5|11878.5|11867|11865|11881.7|11879.7|11864.8|11862.8|610
1605773400000|2020-11-19 08:10:00|11867.5|11865.5|11862.5|11860.5|11870.1|11868.1|11860|11858|518
1605773700000|2020-11-19 08:15:00|11862.6|11860.6|11860.2|11858.2|11862.7|11860.7|11855.3|11853.3|736
1605774000000|2020-11-19 08:20:00|11860.1|11858.1|11867.6|11865.6|11868.5|11866.5|11858.7|11856.7|402
1605774300000|2020-11-19 08:25:00|11867.5|11865.5|11874.7|11872.7|11876.1|11874.1|11867.3|11865.3|506
1605774600000|2020-11-19 08:30:00|11874.6|11872.6|11878.1|11876.1|11878.6|11876.6|11871|11869|470
1605774900000|2020-11-19 08:35:00|11878.6|11876.6|11876|11874|11880.3|11878.3|11874.1|11872.1|304
1605775200000|2020-11-19 08:40:00|11876.8|11874.8|11863.7|11861.7|11878.3|11876.3|11862.8|11860.8|633
1605775500000|2020-11-19 08:45:00|11863.8|11861.8|11824.1|11822.1|11864.3|11862.3|11820.3|11818.3|2415
1605775800000|2020-11-19 08:50:00|11824.3|11822.3|11820.5|11818.5|11829.3|11827.3|11812.8|11810.8|2269
1605776100000|2020-11-19 08:55:00|11821.1|11819.1|11812|11810|11829.1|11827.1|11811.3|11809.3|1239
1605776400000|2020-11-19 09:00:00|11812.3|11810.3|11809.3|11807.3|11820|11818|11808.5|11806.5|1027
1605776700000|2020-11-19 09:05:00|11809.2|11807.2|11832|11830|11834.8|11832.8|11808.1|11806.1|1713
1605777000000|2020-11-19 09:10:00|11832.1|11830.1|11832|11830|11838.6|11836.6|11830.5|11828.5|941
1605777300000|2020-11-19 09:15:00|11832.6|11830.6|11832.5|11830.5|11836.2|11834.2|11826.5|11824.5|830
1605777600000|2020-11-19 09:20:00|11832.3|11830.3|11838.8|11836.8|11840.2|11838.2|11830.6|11828.6|573
1605777900000|2020-11-19 09:25:00|11838.7|11836.7|11845.1|11843.1|11845.2|11843.2|11836.5|11834.5|563
1605778200000|2020-11-19 09:30:00|11845|11843|11838.8|11836.8|11845.1|11843.1|11837.6|11835.6|376
1605778500000|2020-11-19 09:35:00|11839.5|11837.5|11831.2|11829.2|11839.6|11837.6|11825.1|11823.1|747
1605778800000|2020-11-19 09:40:00|11830.6|11828.6|11835|11833|11836.6|11834.6|11828.6|11826.6|285
1605779100000|2020-11-19 09:45:00|11834.8|11832.8|11836.5|11834.5|11838.5|11836.5|11829|11827|331
1605779400000|2020-11-19 09:50:00|11836.2|11834.2|11836.5|11834.5|11848.5|11846.5|11835.1|11833.1|727
1605779700000|2020-11-19 09:55:00|11836.6|11834.6|11839.3|11837.3|11844.8|11842.8|11833.8|11831.8|549
1605780000000|2020-11-19 10:00:00|11839.6|11837.6|11842|11840|11843.6|11841.6|11836.2|11834.2|306
1605780300000|2020-11-19 10:05:00|11841.3|11839.3|11832.2|11830.2|11843.1|11841.1|11831.3|11829.3|405
1605780600000|2020-11-19 10:10:00|11832.5|11830.5|11832.3|11830.3|11834|11832|11820.7|11818.7|791
1605780900000|2020-11-19 10:15:00|11831.5|11829.5|11837.5|11835.5|11838.3|11836.3|11827.1|11825.1|377
1605781200000|2020-11-19 10:20:00|11837.3|11835.3|11841|11839|11841.7|11839.7|11833|11831|356
1605781500000|2020-11-19 10:25:00|11840.7|11838.7|11849.3|11847.3|11854|11852|11840|11838|554
1605781800000|2020-11-19 10:30:00|11849.6|11847.6|11851.5|11849.5|11855.7|11853.7|11849.6|11847.6|666
1605782100000|2020-11-19 10:35:00|11851.7|11849.7|11847.7|11845.7|11852.8|11850.8|11847.5|11845.5|377
1605782400000|2020-11-19 10:40:00|11848.1|11846.1|11845.3|11843.3|11850.1|11848.1|11844.6|11842.6|313
1605782700000|2020-11-19 10:45:00|11845.5|11843.5|11846.2|11844.2|11848.5|11846.5|11844.2|11842.2|192
1605783000000|2020-11-19 10:50:00|11846.6|11844.6|11850.5|11848.5|11856|11854|11846.5|11844.5|363
1605783300000|2020-11-19 10:55:00|11850|11848|11847.5|11845.5|11852|11850|11845.3|11843.3|209
1605783600000|2020-11-19 11:00:00|11847.3|11845.3|11851.2|11849.2|11853.7|11851.7|11842.8|11840.8|324
1605783900000|2020-11-19 11:05:00|11851.3|11849.3|11846.8|11844.8|11851.5|11849.5|11845|11843|213
1605784200000|2020-11-19 11:10:00|11847|11845|11844|11842|11852.2|11850.2|11843|11841|295
1605784500000|2020-11-19 11:15:00|11844.1|11842.1|11842.7|11840.7|11846.3|11844.3|11835.7|11833.7|632
1605784800000|2020-11-19 11:20:00|11843|11841|11846.3|11844.3|11847.6|11845.6|11828|11826|889
1605785100000|2020-11-19 11:25:00|11846.2|11844.2|11849.7|11847.7|11850|11848|11842|11840|428
1605785400000|2020-11-19 11:30:00|11850|11848|11845.7|11843.7|11850|11848|11839.7|11837.7|329
1605785700000|2020-11-19 11:35:00|11846.2|11844.2|11851.6|11849.6|11855.1|11853.1|11846.1|11844.1|458
1605786000000|2020-11-19 11:40:00|11853|11851|11859.2|11857.2|11860.3|11858.3|11852.3|11850.3|591
1605786300000|2020-11-19 11:45:00|11859.1|11857.1|11867.6|11865.6|11871.5|11869.5|11859.1|11857.1|954
1605786600000|2020-11-19 11:50:00|11867.2|11865.2|11866.5|11864.5|11867.8|11865.8|11863.3|11861.3|299
1605786900000|2020-11-19 11:55:00|11866.3|11864.3|11866.8|11864.8|11867.6|11865.6|11862.6|11860.6|183
1605787200000|2020-11-19 12:00:00|11866.7|11864.7|11874.3|11872.3|11878.3|11876.3|11866.7|11864.7|964
1605787500000|2020-11-19 12:05:00|11874.1|11872.1|11870.1|11868.1|11875.6|11873.6|11867|11865|400
1605787800000|2020-11-19 12:10:00|11870.5|11868.5|11866.5|11864.5|11870.8|11868.8|11865.8|11863.8|252
1605788100000|2020-11-19 12:15:00|11866.3|11864.3|11867|11865|11868.7|11866.7|11864.1|11862.1|323
1605788400000|2020-11-19 12:20:00|11866.8|11864.8|11866.6|11864.6|11876.8|11874.8|11865.5|11863.5|712
1605788700000|2020-11-19 12:25:00|11866.8|11864.8|11867.3|11865.3|11873.5|11871.5|11865.8|11863.8|300
1605789000000|2020-11-19 12:30:00|11867|11865|11873.3|11871.3|11873.5|11871.5|11865.6|11863.6|331
1605789300000|2020-11-19 12:35:00|11873.5|11871.5|11876.3|11874.3|11879.3|11877.3|11871.6|11869.6|492
1605789600000|2020-11-19 12:40:00|11876.6|11874.6|11873.1|11871.1|11877.6|11875.6|11871.2|11869.2|396
1605789900000|2020-11-19 12:45:00|11873.3|11871.3|11883.1|11881.1|11884|11882|11873|11871|561
1605790200000|2020-11-19 12:50:00|11883|11881|11886.7|11884.7|11888|11886|11879.5|11877.5|842
1605790500000|2020-11-19 12:55:00|11887.1|11885.1|11882.2|11880.2|11888|11886|11882|11880|434
1605790800000|2020-11-19 13:00:00|11882.3|11880.3|11878.1|11876.1|11884.7|11882.7|11876.6|11874.6|1305
1605791100000|2020-11-19 13:05:00|11878|11876|11880.3|11878.3|11886.6|11884.6|11878|11876|3447
1605791400000|2020-11-19 13:10:00|11879.3|11877.3|11886.8|11884.8|11889.8|11887.8|11878.5|11876.5|1164
1605791700000|2020-11-19 13:15:00|11886.6|11884.6|11887.8|11885.8|11890|11888|11883.2|11881.2|1096
1605792000000|2020-11-19 13:20:00|11887.3|11885.3|11881.7|11879.7|11889.2|11887.2|11880.2|11878.2|1532
1605792300000|2020-11-19 13:25:00|11881.6|11879.6|11880.5|11878.5|11883.5|11881.5|11879.3|11877.3|477
1605792600000|2020-11-19 13:30:00|11880.3|11878.3|11871.5|11869.5|11880.3|11878.3|11867.2|11865.2|2020
1605792900000|2020-11-19 13:35:00|11871.3|11869.3|11871.8|11869.8|11874.5|11872.5|11865.2|11863.2|1004
1605793200000|2020-11-19 13:40:00|11872|11870|11873.6|11871.6|11875.3|11873.3|11869|11867|1951
1605793500000|2020-11-19 13:45:00|11873.7|11871.7|11876.1|11874.1|11876.5|11874.5|11868.7|11866.7|3271
1605793800000|2020-11-19 13:50:00|11876|11874|11878.8|11876.8|11882.2|11880.2|11873.7|11871.7|3006
1605794100000|2020-11-19 13:55:00|11879.2|11877.2|11880.2|11878.2|11880.7|11878.7|11876.5|11874.5|3316
1605794400000|2020-11-19 14:00:00|11879.2|11877.2|11869.3|11867.3|11879.3|11877.3|11868.3|11866.3|1969
1605794700000|2020-11-19 14:05:00|11869.2|11867.2|11867.7|11865.7|11871.2|11869.2|11866.2|11864.2|3561
1605795000000|2020-11-19 14:10:00|11867.8|11865.8|11868|11866|11871.3|11869.3|11863.6|11861.6|3373
1605795300000|2020-11-19 14:15:00|11867.8|11865.8|11874.3|11872.3|11876|11874|11867.3|11865.3|678
1605795600000|2020-11-19 14:20:00|11874.1|11872.1|11875.2|11873.2|11878|11876|11872.7|11870.7|1247
1605795900000|2020-11-19 14:25:00|11875.1|11873.1|11872.7|11870.7|11876.7|11874.7|11867.8|11865.8|1841
1605796200000|2020-11-19 14:30:00|11872.2|11871.2|11858|11857|11885.7|11884.7|11851.5|11850.5|13506
1605796500000|2020-11-19 14:35:00|11858.2|11857.2|11867.7|11866.7|11880.5|11879.5|11844.7|11843.7|10706
1605796800000|2020-11-19 14:40:00|11867.5|11866.5|11895.5|11894.5|11896.7|11895.7|11847.7|11846.7|10030
1605797100000|2020-11-19 14:45:00|11895.7|11894.7|11899|11898|11901.7|11900.7|11879.7|11878.7|9342
1605797400000|2020-11-19 14:50:00|11898.5|11897.5|11906.2|11905.2|11910.7|11909.7|11887.5|11886.5|6925
1605797700000|2020-11-19 14:55:00|11905.6|11904.6|11922|11921|11926.2|11925.2|11904.5|11903.5|6676
1605798000000|2020-11-19 15:00:00|11921.8|11920.8|11917.2|11916.2|11929|11928|11913.6|11912.6|5626
1605798300000|2020-11-19 15:05:00|11917.8|11916.8|11917|11916|11922|11921|11903.2|11902.2|5910
1605798600000|2020-11-19 15:10:00|11915.7|11914.7|11902.1|11901.1|11921.3|11920.3|11897.6|11896.6|5956
1605798900000|2020-11-19 15:15:00|11902.8|11901.8|11902.3|11901.3|11914.7|11913.7|11890.8|11889.8|6068
1605799200000|2020-11-19 15:20:00|11903.3|11902.3|11891.4|11890.4|11907.4|11906.4|11887.3|11886.3|5333
1605799500000|2020-11-19 15:25:00|11891.6|11890.6|11914.6|11913.6|11920.8|11919.8|11889.8|11888.8|5718
1605799800000|2020-11-19 15:30:00|11914.8|11913.8|11919.6|11918.6|11923.7|11922.7|11909.8|11908.8|4922
1605800100000|2020-11-19 15:35:00|11919.7|11918.7|11941.1|11940.1|11944.1|11943.1|11918.6|11917.6|6236
1605800400000|2020-11-19 15:40:00|11941.2|11940.2|11944.8|11943.8|11947.8|11946.8|11937.8|11936.8|3858
1605800700000|2020-11-19 15:45:00|11944.6|11943.6|11947.6|11946.6|11954.3|11953.3|11944.6|11943.6|3626
1605801000000|2020-11-19 15:50:00|11947.3|11946.3|11943.1|11942.1|11956.8|11955.8|11942.6|11941.6|3600
1605801300000|2020-11-19 15:55:00|11942.9|11941.9|11938.3|11937.3|11946.6|11945.6|11938.1|11937.1|2743
1605801600000|2020-11-19 16:00:00|11938.6|11937.6|11938.6|11937.6|11948.1|11947.1|11935.3|11934.3|3105
1605801900000|2020-11-19 16:05:00|11938.8|11937.8|11932.3|11931.3|11943.7|11942.7|11927.6|11926.6|2494
1605802200000|2020-11-19 16:10:00|11932.6|11931.6|11927.3|11926.3|11932.8|11931.8|11922.8|11921.8|2809
1605802500000|2020-11-19 16:15:00|11927.6|11926.6|11931.2|11930.2|11932.9|11931.9|11922.6|11921.6|2647
1605802800000|2020-11-19 16:20:00|11931.1|11930.1|11942.8|11941.8|11945.8|11944.8|11929.8|11928.8|3202
1605803100000|2020-11-19 16:25:00|11943.1|11942.1|11951.6|11950.6|11954.6|11953.6|11942.6|11941.6|3009
1605803400000|2020-11-19 16:30:00|11952.4|11951.4|11951.3|11950.3|11965.6|11964.6|11949.6|11948.6|5487
1605803700000|2020-11-19 16:35:00|11951.6|11950.6|11949.8|11948.8|11955.8|11954.8|11944.6|11943.6|5810
1605804000000|2020-11-19 16:40:00|11949.6|11948.6|11947.1|11946.1|11953.4|11952.4|11942.3|11941.3|4458
1605804300000|2020-11-19 16:45:00|11947.3|11946.3|11938.3|11937.3|11953.8|11952.8|11931.1|11930.1|5092
1605804600000|2020-11-19 16:50:00|11938.2|11937.2|11935.3|11934.3|11938.3|11937.3|11927.1|11926.1|2643
1605804900000|2020-11-19 16:55:00|11935.6|11934.6|11948.8|11947.8|11950.6|11949.6|11932.7|11931.7|6368
1605805200000|2020-11-19 17:00:00|11949.1|11948.1|11955.3|11954.3|11959.9|11958.9|11945.1|11944.1|5096
1605805500000|2020-11-19 17:05:00|11955.2|11954.2|11961.4|11960.4|11968.2|11967.2|11954.8|11953.8|5740
1605805800000|2020-11-19 17:10:00|11961.7|11960.7|11960.8|11959.8|11963.2|11962.2|11950.8|11949.8|3694
1605806100000|2020-11-19 17:15:00|11961.1|11960.1|11952.2|11951.2|11962.6|11961.6|11946.3|11945.3|2579
1605806400000|2020-11-19 17:20:00|11951.6|11950.6|11946.1|11945.1|11957.8|11956.8|11939.9|11938.9|2621
1605806700000|2020-11-19 17:25:00|11946.3|11945.3|11945.1|11944.1|11948.1|11947.1|11937.1|11936.1|1859
1605807000000|2020-11-19 17:30:00|11944.8|11943.8|11944.6|11943.6|11951.6|11950.6|11941.8|11940.8|1484
1605807300000|2020-11-19 17:35:00|11944.3|11943.3|11953.2|11952.2|11954.3|11953.3|11940.6|11939.6|3505
1605807600000|2020-11-19 17:40:00|11952.6|11951.6|11930.5|11929.5|11957.8|11956.8|11926.5|11925.5|4955
1605807900000|2020-11-19 17:45:00|11930.2|11929.2|11917.7|11916.7|11934.3|11933.3|11914.6|11913.6|3181
1605808200000|2020-11-19 17:50:00|11916.1|11915.1|11920.8|11919.8|11925|11924|11915.7|11914.7|2162
1605808500000|2020-11-19 17:55:00|11920.7|11919.7|11925|11924|11930.7|11929.7|11919.1|11918.1|2231
1605808800000|2020-11-19 18:00:00|11924.7|11923.7|11933.5|11932.5|11936.1|11935.1|11923|11922|3824
1605809100000|2020-11-19 18:05:00|11933.3|11932.3|11926.7|11925.7|11937.5|11936.5|11920|11919|3037
1605809400000|2020-11-19 18:10:00|11926.8|11925.8|11932.5|11931.5|11932.5|11931.5|11922.2|11921.2|2207
1605809700000|2020-11-19 18:15:00|11932.2|11931.2|11928.7|11927.7|11935.1|11934.1|11922|11921|1308
1605810000000|2020-11-19 18:20:00|11928.6|11927.6|11929.2|11928.2|11934|11933|11924|11923|1287
1605810300000|2020-11-19 18:25:00|11929.5|11928.5|11941.2|11940.2|11952.2|11951.2|11928.3|11927.3|3376
1605810600000|2020-11-19 18:30:00|11941.1|11940.1|11943.3|11942.3|11947.6|11946.6|11938.2|11937.2|1739
1605810900000|2020-11-19 18:35:00|11942.8|11941.8|11948.6|11947.6|11949.3|11948.3|11940|11939|1692
1605811200000|2020-11-19 18:40:00|11948.5|11947.5|11944.3|11943.3|11949.7|11948.7|11942.6|11941.6|4685
1605811500000|2020-11-19 18:45:00|11944.5|11943.5|11956.7|11955.7|11960|11959|11943.8|11942.8|3624
1605811800000|2020-11-19 18:50:00|11957|11956|11966.7|11965.7|11969.3|11968.3|11956.7|11955.7|2299
1605812100000|2020-11-19 18:55:00|11966.8|11965.8|11965.7|11964.7|11970|11969|11965|11964|1485
1605812400000|2020-11-19 19:00:00|11966|11965|11969.7|11968.7|11972.3|11971.3|11963.2|11962.2|3804
1605812700000|2020-11-19 19:05:00|11969.6|11968.6|11964|11963|11969.7|11968.7|11962|11961|1056
1605813000000|2020-11-19 19:10:00|11963.7|11962.7|11959.7|11958.7|11964.2|11963.2|11957.3|11956.3|1142
1605813300000|2020-11-19 19:15:00|11959.5|11958.5|11955.7|11954.7|11960|11959|11950.2|11949.2|1641
1605813600000|2020-11-19 19:20:00|11956|11955|11952.8|11951.8|11959.2|11958.2|11952.5|11951.5|2607
1605813900000|2020-11-19 19:25:00|11953|11952|11961.6|11960.6|11962.7|11961.7|11952.8|11951.8|1940
1605814200000|2020-11-19 19:30:00|11961.5|11960.5|11970.8|11969.8|11970.8|11969.8|11960.6|11959.6|1669
1605814500000|2020-11-19 19:35:00|11970.5|11969.5|11982.5|11981.5|11982.5|11981.5|11970.3|11969.3|3098
1605814800000|2020-11-19 19:40:00|11982.2|11981.2|11990.3|11989.3|11993|11992|11980.7|11979.7|3677
1605815100000|2020-11-19 19:45:00|11990.2|11989.2|11988.2|11987.2|11992.7|11991.7|11987.6|11986.6|2272
1605815400000|2020-11-19 19:50:00|11988.5|11987.5|11984|11983|11989.6|11988.6|11983.6|11982.6|1906
1605815700000|2020-11-19 19:55:00|11983.7|11982.7|11996|11995|11997.3|11996.3|11983.6|11982.6|3187
1605816000000|2020-11-19 20:00:00|11996.3|11995.3|11983.8|11982.8|11996.5|11995.5|11983.6|11982.6|5529
1605816300000|2020-11-19 20:05:00|11983.7|11982.7|11980.5|11979.5|11984.1|11983.1|11973.2|11972.2|2528
1605816600000|2020-11-19 20:10:00|11980.3|11979.3|11994.7|11993.7|11994.8|11993.8|11979.5|11978.5|2144
1605816900000|2020-11-19 20:15:00|11994.5|11993.5|11985.5|11984.5|11995.5|11994.5|11982.8|11981.8|2664
1605817200000|2020-11-19 20:20:00|11983.5|11982.5|11977.4|11976.4|11985.8|11984.8|11976|11975|2033
1605817500000|2020-11-19 20:25:00|11977.5|11976.5|11981.8|11980.8|11982.5|11981.5|11969.5|11968.5|2469
1605817800000|2020-11-19 20:30:00|11982.5|11981.5|11991.3|11990.3|11992.3|11991.3|11974.8|11973.8|3100
1605818100000|2020-11-19 20:35:00|11991|11990|11994.3|11993.3|12001|12000|11985.3|11984.3|4313
1605818400000|2020-11-19 20:40:00|11994.5|11993.5|11989|11988|11996.6|11995.6|11988.5|11987.5|1897
1605818700000|2020-11-19 20:45:00|11989.3|11988.3|11982.4|11981.4|11994.8|11993.8|11981.3|11980.3|2502
1605819000000|2020-11-19 20:50:00|11984.4|11983.4|11985.6|11984.6|11996.3|11995.3|11981|11980|3846
1605819300000|2020-11-19 20:55:00|11987.5|11986.5|11983.5|11982.5|11995.1|11994.1|11979.3|11978.3|6275
1605819600000|2020-11-19 21:00:00|11984|11982|11993.5|11991.5|11996.5|11994.5|11983.8|11981.8|2702
1605819900000|2020-11-19 21:05:00|11993.4|11991.4|11988.5|11986.5|11995.1|11993.1|11985.9|11983.9|1276
1605820200000|2020-11-19 21:10:00|11988.4|11986.4|11985.5|11980.5|11989.5|11987.5|11978.4|11976.4|1916
1605820500000|2020-11-19 21:15:00|11985.3|11980.3|11984.1|11979.1|11986.7|11981.7|11982.8|11977.8|0
1605820800000|2020-11-19 21:20:00|11983.9|11978.9|11985.4|11980.4|11986|11981|11983.8|11978.8|0
1605821100000|2020-11-19 21:25:00|11985.5|11980.5|11985.4|11980.4|11987.1|11982.1|11985.1|11980.1|0
1605821400000|2020-11-19 21:30:00|11984.5|11982.5|11973|11971|11984.5|11982.5|11967.5|11965.5|1501
1605821700000|2020-11-19 21:35:00|11973.5|11971.5|11977|11975|11979.5|11977.5|11971.8|11969.8|469
1605822000000|2020-11-19 21:40:00|11976.5|11974.5|11973.3|11971.3|11977.8|11975.8|11972.3|11970.3|387
1605822300000|2020-11-19 21:45:00|11974|11972|11976.8|11974.8|11981.5|11979.5|11973|11971|310
1605822600000|2020-11-19 21:50:00|11975.8|11973.8|11968|11966|11977.3|11975.3|11967|11965|568
1605822900000|2020-11-19 21:55:00|11967.3|11965.3|11967.3|11962.3|11969.5|11967.5|11961.3|11959.3|585
1605823200000|2020-11-19 22:00:00|11966.9|11961.9|11967.9|11962.9|11968.4|11963.4|11965.7|11960.7|0
1605823500000|2020-11-19 22:05:00|11967.6|11962.6|11970.3|11965.3|11972.5|11967.5|11967.1|11962.1|0
1605823800000|2020-11-19 22:10:00|11970.6|11965.6|11971.5|11966.5|11973.4|11968.4|11970.3|11965.3|0
1605824100000|2020-11-19 22:15:00|11971.6|11966.6|11970.9|11965.9|11972.1|11967.1|11969.8|11964.8|0
1605824400000|2020-11-19 22:20:00|11971|11966|11971.9|11966.9|11972|11967|11970.6|11965.6|0
1605824700000|2020-11-19 22:25:00|11971.8|11966.8|11971|11966|11972.2|11967.2|11970.7|11965.7|0
1605825000000|2020-11-19 22:30:00|11970.9|11965.9|11970.2|11965.2|11971.1|11966.1|11970.2|11965.2|0
1605825300000|2020-11-19 22:35:00|11970.4|11965.4|11970.3|11965.3|11971.2|11966.2|11970.2|11965.2|0
1605825600000|2020-11-19 22:40:00|11970.1|11965.1|11970.1|11965.1|11970.1|11965.1|11969.2|11964.2|0
1605825900000|2020-11-19 22:45:00|11970|11965|11970.2|11965.2|11970.3|11965.3|11969.7|11964.7|0
1605826200000|2020-11-19 22:50:00|11970.4|11965.4|11970.4|11965.4|11970.7|11965.7|11970|11965|0
1605826500000|2020-11-19 22:55:00|11970.6|11965.6|11969.6|11964.6|11971.9|11966.9|11969.6|11964.6|0
1605826800000|2020-11-19 23:00:00|11957.8|11955.8|11948.9|11946.9|11962|11960|11943.8|11941.8|1695
1605827100000|2020-11-19 23:05:00|11951.1|11949.1|11950.3|11948.3|11958.9|11956.9|11950.3|11948.3|470
1605827400000|2020-11-19 23:10:00|11953.1|11951.1|11950.1|11948.1|11956|11954|11944|11942|483
1605827700000|2020-11-19 23:15:00|11950.9|11948.9|11941.5|11939.5|11954.4|11952.4|11934.8|11932.8|736
1605828000000|2020-11-19 23:20:00|11942|11940|11956.1|11954.1|11962.8|11960.8|11942|11940|1078
1605828300000|2020-11-19 23:25:00|11956.5|11954.5|11952|11950|11960.5|11958.5|11951.3|11949.3|297
1605828600000|2020-11-19 23:30:00|11952.6|11950.6|11940.6|11938.6|11954.5|11952.5|11935.5|11933.5|537
1605828900000|2020-11-19 23:35:00|11940.4|11938.4|11933.9|11931.9|11941.5|11939.5|11926.5|11924.5|919
1605829200000|2020-11-19 23:40:00|11934.4|11932.4|11937.4|11935.4|11940.5|11938.5|11933.5|11931.5|397
1605829500000|2020-11-19 23:45:00|11937.1|11935.1|11933.4|11931.4|11939.3|11937.3|11931.5|11929.5|424
1605829800000|2020-11-19 23:50:00|11933.5|11931.5|11940.6|11938.6|11940.9|11938.9|11933.3|11931.3|334
1605830100000|2020-11-19 23:55:00|11940.1|11938.1|11940.6|11938.6|11945.5|11943.5|11938.9|11936.9|326
1605830400000|2020-11-20 00:00:00|11940|11938|11944.3|11942.3|11946.5|11944.5|11940|11938|448
1605830700000|2020-11-20 00:05:00|11944|11942|11950.3|11948.3|11956.1|11954.1|11942.6|11940.6|705
1605831000000|2020-11-20 00:10:00|11950.1|11948.1|11949.8|11947.8|11956|11954|11947.9|11945.9|368
1605831300000|2020-11-20 00:15:00|11950.3|11948.3|11952.8|11950.8|11954.8|11952.8|11947.6|11945.6|439
1605831600000|2020-11-20 00:20:00|11953.1|11951.1|11950.9|11948.9|11955.9|11953.9|11947.6|11945.6|294
1605831900000|2020-11-20 00:25:00|11950.8|11948.8|11958.5|11956.5|11959.1|11957.1|11948.4|11946.4|406
1605832200000|2020-11-20 00:30:00|11958.6|11956.6|11960.3|11958.3|11961.5|11959.5|11954.9|11952.9|481
1605832500000|2020-11-20 00:35:00|11960.6|11958.6|11959.4|11957.4|11961.5|11959.5|11958.3|11956.3|214
1605832800000|2020-11-20 00:40:00|11959.3|11957.3|11958.4|11956.4|11959.8|11957.8|11955.9|11953.9|246
1605833100000|2020-11-20 00:45:00|11958.6|11956.6|11957.3|11955.3|11959|11957|11955|11953|247
1605833400000|2020-11-20 00:50:00|11957.4|11955.4|11952.4|11950.4|11958.6|11956.6|11951.6|11949.6|333
1605833700000|2020-11-20 00:55:00|11952.6|11950.6|11953|11951|11954.9|11952.9|11951.6|11949.6|390
1605834000000|2020-11-20 01:00:00|11953.1|11951.1|11952.6|11950.6|11957.5|11955.5|11949.8|11947.8|396
1605834300000|2020-11-20 01:05:00|11951.9|11949.9|11948.6|11946.6|11956.1|11954.1|11946.1|11944.1|461
1605834600000|2020-11-20 01:10:00|11948.5|11946.5|11959.5|11957.5|11960.6|11958.6|11948.5|11946.5|436
1605834900000|2020-11-20 01:15:00|11960.1|11958.1|11968.5|11966.5|11971.1|11969.1|11958.6|11956.6|972
1605835200000|2020-11-20 01:20:00|11968.4|11966.4|11976.3|11974.3|11979|11977|11967.4|11965.4|914
1605835500000|2020-11-20 01:25:00|11975.9|11973.9|11974.1|11972.1|11976.9|11974.9|11971.4|11969.4|399
1605835800000|2020-11-20 01:30:00|11974.3|11972.3|11970.5|11968.5|11975.1|11973.1|11969.1|11967.1|375
1605836100000|2020-11-20 01:35:00|11971|11969|11970.8|11968.8|11973.3|11971.3|11968.4|11966.4|285
1605836400000|2020-11-20 01:40:00|11971|11969|11970.9|11968.9|11971.6|11969.6|11967.9|11965.9|229
1605836700000|2020-11-20 01:45:00|11970.8|11968.8|11972.4|11970.4|11976.8|11974.8|11970.4|11968.4|306
1605837000000|2020-11-20 01:50:00|11971.9|11969.9|11973.9|11971.9|11974.6|11972.6|11968.9|11966.9|324
1605837300000|2020-11-20 01:55:00|11974|11972|11971.8|11969.8|11978|11976|11971.6|11969.6|301
1605837600000|2020-11-20 02:00:00|11971.9|11969.9|11972.9|11970.9|11975.4|11973.4|11970.4|11968.4|235
1605837900000|2020-11-20 02:05:00|11973.4|11971.4|11968.6|11966.6|11973.4|11971.4|11965.5|11963.5|395
1605838200000|2020-11-20 02:10:00|11968.5|11966.5|11967.6|11965.6|11969.1|11967.1|11965.6|11963.6|243
1605838500000|2020-11-20 02:15:00|11967.8|11965.8|11968|11966|11972.9|11970.9|11966.5|11964.5|249
1605838800000|2020-11-20 02:20:00|11968.1|11966.1|11973|11971|11973.6|11971.6|11966.6|11964.6|169
1605839100000|2020-11-20 02:25:00|11972.8|11970.8|11972.5|11970.5|11973.8|11971.8|11970.4|11968.4|148
1605839400000|2020-11-20 02:30:00|11972.4|11970.4|11967.3|11965.3|11972.4|11970.4|11966.8|11964.8|216
1605839700000|2020-11-20 02:35:00|11967.5|11965.5|11964.9|11962.9|11967.9|11965.9|11961.6|11959.6|473
1605840000000|2020-11-20 02:40:00|11964.8|11962.8|11968.4|11966.4|11968.4|11966.4|11962.8|11960.8|191
1605840300000|2020-11-20 02:45:00|11967.9|11965.9|11972.4|11970.4|11973.4|11971.4|11966|11964|370
1605840600000|2020-11-20 02:50:00|11972.6|11970.6|11971.3|11969.3|11972.6|11970.6|11969.9|11967.9|188
1605840900000|2020-11-20 02:55:00|11971.1|11969.1|11976.8|11974.8|11980.1|11978.1|11969.3|11967.3|397
1605841200000|2020-11-20 03:00:00|11976.6|11974.6|11988.1|11986.1|11990.9|11988.9|11976.3|11974.3|917
1605841500000|2020-11-20 03:05:00|11988|11986|11991.1|11989.1|11993.3|11991.3|11987.4|11985.4|398
1605841800000|2020-11-20 03:10:00|11990.9|11988.9|11989.3|11987.3|11992.9|11990.9|11987.4|11985.4|310
1605842100000|2020-11-20 03:15:00|11989.8|11987.8|11987.6|11985.6|11991.8|11989.8|11986.3|11984.3|232
1605842400000|2020-11-20 03:20:00|11987.8|11985.8|11986.6|11984.6|11991.6|11989.6|11986.5|11984.5|309
1605842700000|2020-11-20 03:25:00|11986.5|11984.5|11983.1|11981.1|11987.1|11985.1|11981.9|11979.9|328
1605843000000|2020-11-20 03:30:00|11983.3|11981.3|11984.1|11982.1|11986|11984|11983|11981|164
1605843300000|2020-11-20 03:35:00|11984|11982|11981.4|11979.4|11984.9|11982.9|11980|11978|236
1605843600000|2020-11-20 03:40:00|11981.6|11979.6|11981|11979|11984.3|11982.3|11979.5|11977.5|212
1605843900000|2020-11-20 03:45:00|11981.1|11979.1|11981.5|11979.5|11982.4|11980.4|11978.6|11976.6|180
1605844200000|2020-11-20 03:50:00|11981.6|11979.6|11980.5|11978.5|11981.6|11979.6|11978.9|11976.9|109
1605844500000|2020-11-20 03:55:00|11980.6|11978.6|11982.9|11980.9|11983.9|11981.9|11979.5|11977.5|191
1605844800000|2020-11-20 04:00:00|11982.5|11980.5|11982.6|11980.6|11983.6|11981.6|11980.1|11978.1|174
1605845100000|2020-11-20 04:05:00|11982.9|11980.9|11984.3|11982.3|11984.8|11982.8|11982.4|11980.4|125
1605845400000|2020-11-20 04:10:00|11984.1|11982.1|11991.6|11989.6|11992.4|11990.4|11983.8|11981.8|383
1605845700000|2020-11-20 04:15:00|11991.4|11989.4|11996.6|11994.6|11998.9|11996.9|11990.6|11988.6|687
1605846000000|2020-11-20 04:20:00|11996.4|11994.4|11993|11991|11996.6|11994.6|11992.1|11990.1|241
1605846300000|2020-11-20 04:25:00|11993.1|11991.1|11990.4|11988.4|11993.6|11991.6|11989.1|11987.1|244
1605846600000|2020-11-20 04:30:00|11991.1|11989.1|11993.6|11991.6|11997.4|11995.4|11990.6|11988.6|387
1605846900000|2020-11-20 04:35:00|11993.4|11991.4|11998.8|11996.8|11998.8|11996.8|11992.6|11990.6|303
1605847200000|2020-11-20 04:40:00|11998.6|11996.6|12008.6|12006.6|12011.3|12009.3|11997.3|11995.3|1143
1605847500000|2020-11-20 04:45:00|12008.8|12006.8|12007.1|12005.1|12015.6|12013.6|12006.3|12004.3|761
1605847800000|2020-11-20 04:50:00|12006.8|12004.8|12007.5|12005.5|12008.9|12006.9|12005.5|12003.5|247
1605848100000|2020-11-20 04:55:00|12007.6|12005.6|12007|12005|12013.1|12011.1|12006.4|12004.4|421
1605848400000|2020-11-20 05:00:00|12007.1|12005.1|12005.9|12003.9|12009.6|12007.6|12005.8|12003.8|433
1605848700000|2020-11-20 05:05:00|12006|12004|12000.9|11998.9|12006|12004|11999.9|11997.9|334
1605849000000|2020-11-20 05:10:00|12001|11999|12000.6|11998.6|12003.1|12001.1|11999.6|11997.6|189
1605849300000|2020-11-20 05:15:00|12000.5|11998.5|12000.5|11998.5|12003.1|12001.1|12000.4|11998.4|170
1605849600000|2020-11-20 05:20:00|12000.4|11998.4|11999.1|11997.1|12003.1|12001.1|11998.6|11996.6|133
1605849900000|2020-11-20 05:25:00|11999|11997|11997.4|11995.4|11999.1|11997.1|11995.6|11993.6|491
1605850200000|2020-11-20 05:30:00|11998.1|11996.1|11993.1|11991.1|12003.8|12001.8|11993.1|11991.1|450
1605850500000|2020-11-20 05:35:00|11993.5|11991.5|11993.8|11991.8|11994.1|11992.1|11989.1|11987.1|276
1605850800000|2020-11-20 05:40:00|11994.1|11992.1|11991.4|11989.4|11996.9|11994.9|11990.3|11988.3|372
1605851100000|2020-11-20 05:45:00|11991.3|11989.3|11987.5|11985.5|11992|11990|11987.5|11985.5|380
1605851400000|2020-11-20 05:50:00|11987.4|11985.4|11987.6|11985.6|11990.4|11988.4|11984.3|11982.3|389
1605851700000|2020-11-20 05:55:00|11987.9|11985.9|11990.9|11988.9|11991.1|11989.1|11987.8|11985.8|164
1605852000000|2020-11-20 06:00:00|11990.3|11988.3|11989.4|11987.4|11995.4|11993.4|11987.4|11985.4|390
1605852300000|2020-11-20 06:05:00|11989.5|11987.5|11991.6|11989.6|11992.6|11990.6|11988.5|11986.5|181
1605852600000|2020-11-20 06:10:00|11991.5|11989.5|11992|11990|11993.4|11991.4|11989.3|11987.3|223
1605852900000|2020-11-20 06:15:00|11991.9|11989.9|11989.6|11987.6|11994.1|11992.1|11988.3|11986.3|266
1605853200000|2020-11-20 06:20:00|11989.4|11987.4|11981.4|11979.4|11989.9|11987.9|11978|11976|631
1605853500000|2020-11-20 06:25:00|11981.3|11979.3|11982.8|11980.8|11984.4|11982.4|11981.1|11979.1|216
1605853800000|2020-11-20 06:30:00|11982.6|11980.6|11987.8|11985.8|11989.3|11987.3|11981.8|11979.8|313
1605854100000|2020-11-20 06:35:00|11988.1|11986.1|11989.8|11987.8|11989.9|11987.9|11986.4|11984.4|137
1605854400000|2020-11-20 06:40:00|11990.4|11988.4|11987.3|11985.3|11990.9|11988.9|11987.1|11985.1|217
1605854700000|2020-11-20 06:45:00|11987.4|11985.4|11986.6|11984.6|11990.9|11988.9|11984.1|11982.1|210
1605855000000|2020-11-20 06:50:00|11986.8|11984.8|11987.1|11985.1|11990.3|11988.3|11983.1|11981.1|217
1605855300000|2020-11-20 06:55:00|11986.8|11984.8|11986.1|11984.1|11987.1|11985.1|11985.3|11983.3|74
1605855600000|2020-11-20 07:00:00|11986|11984|11994.6|11992.6|11999|11997|11985.4|11983.4|662
1605855900000|2020-11-20 07:05:00|11994.3|11992.3|11982.1|11980.1|11994.5|11992.5|11981.5|11979.5|526
1605856200000|2020-11-20 07:10:00|11981.9|11979.9|11978.5|11976.5|11982.3|11980.3|11974.3|11972.3|679
1605856500000|2020-11-20 07:15:00|11978.4|11976.4|11983.5|11981.5|11985.6|11983.6|11977.5|11975.5|338
1605856800000|2020-11-20 07:20:00|11983.1|11981.1|11980.8|11978.8|11983.6|11981.6|11977.9|11975.9|209
1605857100000|2020-11-20 07:25:00|11980.9|11978.9|11980.8|11978.8|11983.6|11981.6|11979.9|11977.9|181
1605857400000|2020-11-20 07:30:00|11980.5|11978.5|11982.6|11980.6|11987.4|11985.4|11980.5|11978.5|400
1605857700000|2020-11-20 07:35:00|11982.1|11980.1|11980.9|11978.9|11982.1|11980.1|11976.3|11974.3|392
1605858000000|2020-11-20 07:40:00|11981.1|11979.1|11975|11973|11981.1|11979.1|11973.5|11971.5|386
1605858300000|2020-11-20 07:45:00|11974.9|11972.9|11976.1|11974.1|11976.9|11974.9|11969.5|11967.5|362
1605858600000|2020-11-20 07:50:00|11976.5|11974.5|11977.9|11975.9|11979.8|11977.8|11973.9|11971.9|282
1605858900000|2020-11-20 07:55:00|11976.9|11974.9|11972.9|11970.9|11978.4|11976.4|11971.9|11969.9|294
1605859200000|2020-11-20 08:00:00|11973|11971|11980|11978|11980.5|11978.5|11964.8|11962.8|1085
1605859500000|2020-11-20 08:05:00|11979.9|11977.9|11972.1|11970.1|11982|11980|11971|11969|661
1605859800000|2020-11-20 08:10:00|11972.3|11970.3|11970.8|11968.8|11974|11972|11967.6|11965.6|358
1605860100000|2020-11-20 08:15:00|11971.3|11969.3|11981.3|11979.3|11984.4|11982.4|11970.3|11968.3|687
1605860400000|2020-11-20 08:20:00|11981.4|11979.4|11981.4|11979.4|11985.9|11983.9|11979.9|11977.9|389
1605860700000|2020-11-20 08:25:00|11981.6|11979.6|11982|11980|11985.4|11983.4|11979.6|11977.6|326
1605861000000|2020-11-20 08:30:00|11982.1|11980.1|11975.9|11973.9|11984.4|11982.4|11975.5|11973.5|619
1605861300000|2020-11-20 08:35:00|11975.8|11973.8|11979|11977|11979.1|11977.1|11974.3|11972.3|599
1605861600000|2020-11-20 08:40:00|11978.8|11976.8|11975.1|11973.1|11986.5|11984.5|11972.8|11970.8|657
1605861900000|2020-11-20 08:45:00|11975.4|11973.4|11979.8|11977.8|11983.5|11981.5|11973.4|11971.4|590
1605862200000|2020-11-20 08:50:00|11980|11978|11987.9|11985.9|11989.1|11987.1|11978.5|11976.5|381
1605862500000|2020-11-20 08:55:00|11987.8|11985.8|11988.8|11986.8|11990.5|11988.5|11983.3|11981.3|420
1605862800000|2020-11-20 09:00:00|11989.1|11987.1|11986.1|11984.1|11991|11989|11984.9|11982.9|392
1605863100000|2020-11-20 09:05:00|11986|11984|11983.9|11981.9|11988|11986|11980.6|11978.6|381
1605863400000|2020-11-20 09:10:00|11983.8|11981.8|11983.9|11981.9|11986|11984|11979.9|11977.9|406
1605863700000|2020-11-20 09:15:00|11983.6|11981.6|11980.4|11978.4|11985.6|11983.6|11978.6|11976.6|294
1605864000000|2020-11-20 09:20:00|11980.9|11978.9|11977.8|11975.8|11981.1|11979.1|11973.6|11971.6|416
1605864300000|2020-11-20 09:25:00|11977.6|11975.6|11995.6|11993.6|11997.3|11995.3|11972|11970|1321
1605864600000|2020-11-20 09:30:00|11997.6|11995.6|11992.9|11990.9|11997.6|11995.6|11988.6|11986.6|551
1605864900000|2020-11-20 09:35:00|11993|11991|11994|11992|11995.5|11993.5|11990.8|11988.8|412
1605865200000|2020-11-20 09:40:00|11993.6|11991.6|11996.6|11994.6|12000.8|11998.8|11992.4|11990.4|612
1605865500000|2020-11-20 09:45:00|11996.5|11994.5|11995.8|11993.8|11999.4|11997.4|11993.8|11991.8|345
1605865800000|2020-11-20 09:50:00|11995.9|11993.9|11992.3|11990.3|11996.6|11994.6|11990.3|11988.3|372
1605866100000|2020-11-20 09:55:00|11992.1|11990.1|11992.4|11990.4|11993.1|11991.1|11990.1|11988.1|211
1605866400000|2020-11-20 10:00:00|11992.3|11990.3|11988.8|11986.8|11994.1|11992.1|11986.6|11984.6|298
1605866700000|2020-11-20 10:05:00|11988.6|11986.6|11985.4|11983.4|11989|11987|11982.9|11980.9|273
1605867000000|2020-11-20 10:10:00|11985.5|11983.5|11989.6|11987.6|11989.9|11987.9|11983.1|11981.1|349
1605867300000|2020-11-20 10:15:00|11989.9|11987.9|11984.9|11982.9|11989.9|11987.9|11983.3|11981.3|257
1605867600000|2020-11-20 10:20:00|11984.8|11982.8|11987.5|11985.5|11987.6|11985.6|11984.4|11982.4|147
1605867900000|2020-11-20 10:25:00|11987.4|11985.4|11989.6|11987.6|11992.6|11990.6|11987.3|11985.3|283
1605868200000|2020-11-20 10:30:00|11989.5|11987.5|11988.6|11986.6|11992.3|11990.3|11986.3|11984.3|206
1605868500000|2020-11-20 10:35:00|11988.8|11986.8|11993.6|11991.6|11994|11992|11988.1|11986.1|252
1605868800000|2020-11-20 10:40:00|11993.8|11991.8|11999.6|11997.6|12000.3|11998.3|11989.4|11987.4|566
1605869100000|2020-11-20 10:45:00|11999.8|11997.8|12006.4|12004.4|12006.6|12004.6|11995.8|11993.8|671
1605869400000|2020-11-20 10:50:00|12007.1|12005.1|12004.1|12002.1|12007.4|12005.4|12002.6|12000.6|649
1605869700000|2020-11-20 10:55:00|12004.3|12002.3|12005.4|12003.4|12007.1|12005.1|12002.6|12000.6|306
1605870000000|2020-11-20 11:00:00|12005.3|12003.3|12004.3|12002.3|12005.5|12003.5|11998.9|11996.9|586
1605870300000|2020-11-20 11:05:00|12003.8|12001.8|12001.1|11999.1|12005.9|12003.9|12000.6|11998.6|334
1605870600000|2020-11-20 11:10:00|12000.9|11998.9|12002.5|12000.5|12004|12002|11999.4|11997.4|220
1605870900000|2020-11-20 11:15:00|12002.3|12000.3|12003.9|12001.9|12004.1|12002.1|11999|11997|329
1605871200000|2020-11-20 11:20:00|12003.8|12001.8|12006.5|12004.5|12012.3|12010.3|12003.3|12001.3|630
1605871500000|2020-11-20 11:25:00|12006.4|12004.4|12002.9|12000.9|12007|12005|12000.4|11998.4|284
1605871800000|2020-11-20 11:30:00|12002.8|12000.8|12007.6|12005.6|12011.1|12009.1|12002.4|12000.4|274
1605872100000|2020-11-20 11:35:00|12007.5|12005.5|12004.8|12002.8|12008.6|12006.6|12000.9|11998.9|427
1605872400000|2020-11-20 11:40:00|12005.1|12003.1|12002.6|12000.6|12005.1|12003.1|12000.6|11998.6|264
1605872700000|2020-11-20 11:45:00|12002.8|12000.8|12004.9|12002.9|12007.5|12005.5|12000.4|11998.4|276
1605873000000|2020-11-20 11:50:00|12005|12003|12007.6|12005.6|12007.6|12005.6|12005|12003|84
1605873300000|2020-11-20 11:55:00|12007.8|12005.8|12012.5|12010.5|12013.4|12011.4|12005.5|12003.5|257
1605873600000|2020-11-20 12:00:00|12011.9|12009.9|12016.6|12014.6|12021.6|12019.6|12007.4|12005.4|1076
1605873900000|2020-11-20 12:05:00|12015.9|12013.9|12012.9|12010.9|12018.3|12016.3|12012.9|12010.9|410
1605874200000|2020-11-20 12:10:00|12013|12011|12016.4|12014.4|12016.6|12014.6|12010.1|12008.1|365
1605874500000|2020-11-20 12:15:00|12015.9|12013.9|12013|12011|12021.4|12019.4|12011.4|12009.4|580
1605874800000|2020-11-20 12:20:00|12013.1|12011.1|12016|12014|12016.4|12014.4|12010.4|12008.4|399
1605875100000|2020-11-20 12:25:00|12015.9|12013.9|12010.3|12008.3|12016|12014|12008.9|12006.9|427
1605875400000|2020-11-20 12:30:00|12010.1|12008.1|12011|12009|12011.4|12009.4|12004.1|12002.1|572
1605875700000|2020-11-20 12:35:00|12010.9|12008.9|12008.9|12006.9|12011.5|12009.5|12006.4|12004.4|336
1605876000000|2020-11-20 12:40:00|12008.6|12006.6|12010.6|12008.6|12010.8|12008.8|12006.1|12004.1|210
1605876300000|2020-11-20 12:45:00|12009.9|12007.9|12008.6|12006.6|12011.3|12009.3|12008.5|12006.5|203
1605876600000|2020-11-20 12:50:00|12008.5|12006.5|12007.8|12005.8|12008.5|12006.5|12006|12004|176
1605876900000|2020-11-20 12:55:00|12007.6|12005.6|12008.1|12006.1|12008.3|12006.3|12005.9|12003.9|131
1605877200000|2020-11-20 13:00:00|12008|12006|12009|12007|12009.6|12007.6|12001.9|11999.9|599
1605877500000|2020-11-20 13:05:00|12008.6|12006.6|12012.3|12010.3|12014.4|12012.4|12005.4|12003.4|3467
1605877800000|2020-11-20 13:10:00|12011.6|12009.6|12006.5|12004.5|12012|12010|12003.8|12001.8|1145
1605878100000|2020-11-20 13:15:00|12006.4|12004.4|12003|12001|12007.1|12005.1|12002.9|12000.9|305
1605878400000|2020-11-20 13:20:00|12003.1|12001.1|12002.3|12000.3|12003.8|12001.8|11999.4|11997.4|684
1605878700000|2020-11-20 13:25:00|12002.1|12000.1|11995.4|11993.4|12002.6|12000.6|11994.5|11992.5|875
1605879000000|2020-11-20 13:30:00|11995.3|11993.3|11993.3|11991.3|11998.1|11996.1|11989.5|11987.5|6977
1605879300000|2020-11-20 13:35:00|11993.1|11991.1|11993|11991|11998.1|11996.1|11991.6|11989.6|1897
1605879600000|2020-11-20 13:40:00|11993.1|11991.1|11992|11990|11993.5|11991.5|11988.4|11986.4|2296
1605879900000|2020-11-20 13:45:00|11991.6|11989.6|11994|11992|11994.8|11992.8|11988.3|11986.3|2987
1605880200000|2020-11-20 13:50:00|11993.9|11991.9|11991.8|11989.8|11994.4|11992.4|11989.3|11987.3|727
1605880500000|2020-11-20 13:55:00|11991.9|11989.9|11988.5|11986.5|11992.5|11990.5|11988.5|11986.5|1146
1605880800000|2020-11-20 14:00:00|11988.8|11986.8|11990.8|11988.8|11991.6|11989.6|11982.3|11980.3|1943
1605881100000|2020-11-20 14:05:00|11991|11989|11989|11987|11994|11992|11986.4|11984.4|2077
1605881400000|2020-11-20 14:10:00|11989.3|11987.3|11995|11993|11997.5|11995.5|11988.3|11986.3|1063
1605881700000|2020-11-20 14:15:00|11994.8|11992.8|11991.8|11989.8|11995.8|11993.8|11990.8|11988.8|1256
1605882000000|2020-11-20 14:20:00|11991.9|11989.9|11986.9|11984.9|11994.5|11992.5|11986.1|11984.1|2060
1605882300000|2020-11-20 14:25:00|11986.8|11984.8|11985.8|11983.8|11995.5|11993.5|11984.3|11982.3|2919
1605882600000|2020-11-20 14:30:00|11985.3|11984.3|11981.3|11980.3|11985.8|11984.8|11962.1|11961.1|11955
1605882900000|2020-11-20 14:35:00|11980.8|11979.8|11958|11957|11980.8|11979.8|11953.8|11952.8|8530
1605883200000|2020-11-20 14:40:00|11956.4|11955.4|11970.3|11969.3|11974.8|11973.8|11955.9|11954.9|6331
1605883500000|2020-11-20 14:45:00|11970.8|11969.8|11977.3|11976.3|11979|11978|11960|11959|5842
1605883800000|2020-11-20 14:50:00|11977.1|11976.1|11962.3|11961.3|11984.1|11983.1|11961.8|11960.8|5694
1605884100000|2020-11-20 14:55:00|11961.8|11960.8|11966.8|11965.8|11967|11966|11947.8|11946.8|6581
1605884400000|2020-11-20 15:00:00|11967|11966|11965.8|11964.8|11973|11972|11959|11958|5248
1605884700000|2020-11-20 15:05:00|11965.9|11964.9|11976.5|11975.5|11980.5|11979.5|11965.8|11964.8|4097
1605885000000|2020-11-20 15:10:00|11978.2|11977.2|11971.6|11970.6|11983.6|11982.6|11965.5|11964.5|4470
1605885300000|2020-11-20 15:15:00|11971.5|11970.5|11974.2|11973.2|11979.7|11978.7|11966.2|11965.2|3358
1605885600000|2020-11-20 15:20:00|11974.1|11973.1|11988.2|11987.2|11990.5|11989.5|11972|11971|4522
1605885900000|2020-11-20 15:25:00|11988|11987|11990.2|11989.2|11992.7|11991.7|11984.6|11983.6|2946
1605886200000|2020-11-20 15:30:00|11990.5|11989.5|11988.2|11987.2|11990.7|11989.7|11981|11980|3864
1605886500000|2020-11-20 15:35:00|11988|11987|12005.5|12004.5|12005.9|12004.9|11985.7|11984.7|5015
1605886800000|2020-11-20 15:40:00|12005.4|12004.4|12001.5|12000.5|12005.9|12004.9|11998.2|11997.2|3167
1605887100000|2020-11-20 15:45:00|12001.7|12000.7|11998.1|11997.1|12004.1|12003.1|11995.5|11994.5|2338
1605887400000|2020-11-20 15:50:00|11997.7|11996.7|12002.5|12001.5|12009.7|12008.7|11996.6|11995.6|2477
1605887700000|2020-11-20 15:55:00|12003|12002|11998.2|11997.2|12003.5|12002.5|11996.4|11995.4|2186
1605888000000|2020-11-20 16:00:00|11998|11997|12004.1|12003.1|12005.5|12004.5|11996.6|11995.6|2057
1605888300000|2020-11-20 16:05:00|12003.9|12002.9|12012.7|12011.7|12015.7|12014.7|12000|11999|3890
1605888600000|2020-11-20 16:10:00|12013|12012|12008.4|12007.4|12018.4|12017.4|12007.7|12006.7|3342
1605888900000|2020-11-20 16:15:00|12008.5|12007.5|12002.2|12001.2|12009.6|12008.6|12001|12000|2743
1605889200000|2020-11-20 16:20:00|12002.5|12001.5|12006.5|12005.5|12006.9|12005.9|11998.4|11997.4|2706
1605889500000|2020-11-20 16:25:00|12006.7|12005.7|12004.5|12003.5|12010.4|12009.4|12002|12001|2504
1605889800000|2020-11-20 16:30:00|12004|12003|12000.2|11999.2|12005|12004|11992|11991|5877
1605890100000|2020-11-20 16:35:00|12000.1|11999.1|12004.2|12003.2|12007.4|12006.4|11997.7|11996.7|2704
1605890400000|2020-11-20 16:40:00|12003.5|12002.5|11990|11989|12004.7|12003.7|11987|11986|3339
1605890700000|2020-11-20 16:45:00|11989.7|11988.7|11974.7|11973.7|11994|11993|11974.4|11973.4|4782
1605891000000|2020-11-20 16:50:00|11975|11974|11976.2|11975.2|11979|11978|11970.1|11969.1|3076
1605891300000|2020-11-20 16:55:00|11976.7|11975.7|11978.9|11977.9|11981.1|11980.1|11975.4|11974.4|2720
1605891600000|2020-11-20 17:00:00|11978.4|11977.4|11981.1|11980.1|11984.4|11983.4|11971.4|11970.4|2929
1605891900000|2020-11-20 17:05:00|11981.2|11980.2|11984.7|11983.7|11986.5|11985.5|11980.5|11979.5|2667
1605892200000|2020-11-20 17:10:00|11984.6|11983.6|11988|11987|11989.5|11988.5|11979|11978|1949
1605892500000|2020-11-20 17:15:00|11988.2|11987.2|11982.2|11981.2|11988.2|11987.2|11979.2|11978.2|1533
1605892800000|2020-11-20 17:20:00|11982.4|11981.4|11990.1|11989.1|11991.2|11990.2|11981.1|11980.1|2657
1605893100000|2020-11-20 17:25:00|11990|11989|11997|11996|11997.9|11996.9|11990|11989|2906
1605893400000|2020-11-20 17:30:00|11996.2|11995.2|11995.7|11994.7|12000.6|11999.6|11995.7|11994.7|1638
1605893700000|2020-11-20 17:35:00|11995.2|11994.2|11993|11992|11997|11996|11991|11990|1429
1605894000000|2020-11-20 17:40:00|11991.8|11990.8|11995|11994|11997.3|11996.3|11988|11987|1541
1605894300000|2020-11-20 17:45:00|11995.2|11994.2|11982.3|11981.3|11995.5|11994.5|11980|11979|1716
1605894600000|2020-11-20 17:50:00|11982.8|11981.8|11986|11985|11988|11987|11979.3|11978.3|1380
1605894900000|2020-11-20 17:55:00|11986.3|11985.3|11992.8|11991.8|11994.9|11993.9|11985.8|11984.8|1494
1605895200000|2020-11-20 18:00:00|11992.5|11991.5|11977.5|11976.5|11994.8|11993.8|11974.5|11973.5|2015
1605895500000|2020-11-20 18:05:00|11977.8|11976.8|11980|11979|11981|11980|11973.3|11972.3|1649
1605895800000|2020-11-20 18:10:00|11980.3|11979.3|11983.3|11982.3|11983.7|11982.7|11972.8|11971.8|1557
1605896100000|2020-11-20 18:15:00|11983.4|11982.4|11985.7|11984.7|11986.8|11985.8|11979.5|11978.5|1196
1605896400000|2020-11-20 18:20:00|11985.5|11984.5|11989|11988|11990.8|11989.8|11983.3|11982.3|1225
1605896700000|2020-11-20 18:25:00|11989.3|11988.3|11996.3|11995.3|11996.3|11995.3|11987.2|11986.2|1416
1605897000000|2020-11-20 18:30:00|11996|11995|11994|11993|11996.9|11995.9|11992.3|11991.3|1459
1605897300000|2020-11-20 18:35:00|11994.2|11993.2|11999|11998|12000.7|11999.7|11994.2|11993.2|1599
1605897600000|2020-11-20 18:40:00|11998.9|11997.9|11999.8|11998.8|12000.4|11999.4|11996.3|11995.3|1221
1605897900000|2020-11-20 18:45:00|12000|11999|11993.3|11992.3|12000|11999|11992.8|11991.8|1496
1605898200000|2020-11-20 18:50:00|11993.5|11992.5|11992.8|11991.8|11996.8|11995.8|11985.7|11984.7|3169
1605898500000|2020-11-20 18:55:00|11993|11992|11990.5|11989.5|11994.3|11993.3|11983.3|11982.3|1381
1605898800000|2020-11-20 19:00:00|11990.8|11989.8|11988.7|11987.7|11992.3|11991.3|11984.9|11983.9|1029
1605899100000|2020-11-20 19:05:00|11988.5|11987.5|11984.7|11983.7|11989.4|11988.4|11981.8|11980.8|1501
1605899400000|2020-11-20 19:10:00|11984.5|11983.5|11981.3|11980.3|11987.7|11986.7|11979.9|11978.9|1023
1605899700000|2020-11-20 19:15:00|11981.5|11980.5|11981.3|11980.3|11984|11983|11979|11978|1192
1605900000000|2020-11-20 19:20:00|11981.8|11980.8|11990.8|11989.8|11993.5|11992.5|11977.7|11976.7|1832
1605900300000|2020-11-20 19:25:00|11990.7|11989.7|11991.3|11990.3|11992.8|11991.8|11986|11985|928
1605900600000|2020-11-20 19:30:00|11992.3|11991.3|11994.8|11993.8|11995.4|11994.4|11987.3|11986.3|950
1605900900000|2020-11-20 19:35:00|11994.5|11993.5|11992.3|11991.3|11999.5|11998.5|11991.8|11990.8|1826
1605901200000|2020-11-20 19:40:00|11992.8|11991.8|11982.8|11981.8|11993.7|11992.7|11975|11974|2227
1605901500000|2020-11-20 19:45:00|11982.7|11981.7|11986|11985|11986.8|11985.8|11979|11978|1227
1605901800000|2020-11-20 19:50:00|11985.8|11984.8|11985|11984|11990|11989|11984.4|11983.4|1368
1605902100000|2020-11-20 19:55:00|11984.8|11983.8|11981|11980|11987.3|11986.3|11976.4|11975.4|1793
1605902400000|2020-11-20 20:00:00|11981.5|11980.5|11976.3|11975.3|11986.5|11985.5|11976|11975|1502
1605902700000|2020-11-20 20:05:00|11976.5|11975.5|11975.3|11974.3|11985.3|11984.3|11973.8|11972.8|3091
1605903000000|2020-11-20 20:10:00|11975.5|11974.5|11962.5|11961.5|11978.3|11977.3|11959.8|11958.8|4979
1605903300000|2020-11-20 20:15:00|11962|11961|11949.3|11948.3|11962|11961|11941.3|11940.3|4591
1605903600000|2020-11-20 20:20:00|11949.7|11948.7|11946.4|11945.4|11953.4|11952.4|11944.2|11943.2|2990
1605903900000|2020-11-20 20:25:00|11946.3|11945.3|11945.9|11944.9|11955.3|11954.3|11944.2|11943.2|2490
1605904200000|2020-11-20 20:30:00|11945.4|11944.4|11935.4|11934.4|11949.4|11948.4|11930.9|11929.9|4411
1605904500000|2020-11-20 20:35:00|11935.7|11934.7|11950.2|11949.2|11952.4|11951.4|11933.8|11932.8|3520
1605904800000|2020-11-20 20:40:00|11950.8|11949.8|11948|11947|11951.7|11950.7|11944.5|11943.5|2349
1605905100000|2020-11-20 20:45:00|11947.7|11946.7|11950.7|11949.7|11964.4|11963.4|11944.4|11943.4|4367
1605905400000|2020-11-20 20:50:00|11944|11943|11918.4|11917.4|11949.4|11948.4|11918|11917|6665
1605905700000|2020-11-20 20:55:00|11919.4|11918.4|11906.3|11905.3|11926.4|11925.4|11904.7|11903.7|9429
1605906000000|2020-11-20 21:00:00|11906.8|11904.8|11897|11895|11915.4|11913.4|11893.8|11891.8|6732
1605906300000|2020-11-20 21:05:00|11896.9|11894.9|11891.5|11889.5|11901.7|11899.7|11887.2|11885.2|2526
1605906600000|2020-11-20 21:10:00|11891|11889|11891.7|11886.7|11895.8|11893.8|11876.4|11874.4|3650
1605906900000|2020-11-20 21:15:00|11891.6|11886.6|11895.8|11890.8|11895.8|11890.8|11891.6|11886.6|23
1605907200000|2020-11-20 21:20:00|11895.7|11890.7|11895|11890|11896.6|11891.6|11894.9|11889.9|0
1605907500000|2020-11-20 21:25:00|11894.9|11889.9|11894.8|11889.8|11895.3|11890.3|11892.7|11887.7|0
1605907800000|2020-11-20 21:30:00|11891.2|11889.2|11893.2|11891.2|11899.7|11897.7|11886.2|11884.2|741
1605908100000|2020-11-20 21:35:00|11892.2|11890.2|11899.7|11897.7|11899.9|11897.9|11891.2|11889.2|376
1605908400000|2020-11-20 21:40:00|11898.4|11896.4|11900.4|11898.4|11900.7|11898.7|11895.7|11893.7|391
1605908700000|2020-11-20 21:45:00|11899.4|11897.4|11900.4|11898.4|11901.2|11899.2|11895.7|11893.7|264
1605909000000|2020-11-20 21:50:00|11900.2|11898.2|11904.4|11902.4|11905.7|11903.7|11898.2|11896.2|381
1605909300000|2020-11-20 21:55:00|11904.7|11902.7|11912.4|11907.4|11912.4|11910.2|11903.9|11901.9|392
1605909600000|2020-11-20 22:00:00|||||||||1
1606086000000|2020-11-22 23:00:00|11909.4|11907.4|11930.9|11928.9|11935.5|11933.5|11903.7|11901.7|1555
1606086300000|2020-11-22 23:05:00|11931.4|11929.4|11929.2|11927.2|11936.2|11934.2|11926.9|11924.9|643
1606086600000|2020-11-22 23:10:00|11929.3|11927.3|11928.4|11926.4|11930.5|11928.5|11924.7|11922.7|239
1606086900000|2020-11-22 23:15:00|11929.8|11927.8|11924.4|11922.4|11934.8|11932.8|11923.5|11921.5|373
1606087200000|2020-11-22 23:20:00|11924.5|11922.5|11921.9|11919.9|11928.8|11926.8|11920.3|11918.3|250
1606087500000|2020-11-22 23:25:00|11921.8|11919.8|11927.4|11925.4|11929.8|11927.8|11920.7|11918.7|260
1606087800000|2020-11-22 23:30:00|11927.3|11925.3|11922.3|11920.3|11930.3|11928.3|11921.9|11919.9|268
1606088100000|2020-11-22 23:35:00|11922.4|11920.4|11928|11926|11930.9|11928.9|11922.4|11920.4|278
1606088400000|2020-11-22 23:40:00|11928.2|11926.2|11923.3|11921.3|11928.2|11926.2|11920.2|11918.2|274
1606088700000|2020-11-22 23:45:00|11923.4|11921.4|11931.8|11929.8|11932.3|11930.3|11923.4|11921.4|204
1606089000000|2020-11-22 23:50:00|11931.7|11929.7|11936.9|11934.9|11938.5|11936.5|11930.4|11928.4|397
1606089300000|2020-11-22 23:55:00|11936.8|11934.8|11935.2|11933.2|11937.2|11935.2|11932.4|11930.4|194
1606089600000|2020-11-23 00:00:00|11935|11933|11930.8|11928.8|11935.7|11933.7|11929.4|11927.4|166
1606089900000|2020-11-23 00:05:00|11930.7|11928.7|11934|11932|11935.4|11933.4|11929.7|11927.7|207
1606090200000|2020-11-23 00:10:00|11933.4|11931.4|11937.7|11935.7|11940.4|11938.4|11932.3|11930.3|291
1606090500000|2020-11-23 00:15:00|11937.5|11935.5|11941.2|11939.2|11941.4|11939.4|11935.4|11933.4|356
1606090800000|2020-11-23 00:20:00|11941.3|11939.3|11942.3|11940.3|11944.5|11942.5|11940|11938|448
1606091100000|2020-11-23 00:25:00|11942.7|11940.7|11944.5|11942.5|11945.8|11943.8|11940.5|11938.5|259
1606091400000|2020-11-23 00:30:00|11944.7|11942.7|11946|11944|11948.8|11946.8|11944.7|11942.7|306
1606091700000|2020-11-23 00:35:00|11946.3|11944.3|11945.4|11943.4|11947.5|11945.5|11944.8|11942.8|195
1606092000000|2020-11-23 00:40:00|11945.5|11943.5|11947.2|11945.2|11949.2|11947.2|11945.2|11943.2|153
1606092300000|2020-11-23 00:45:00|11947.3|11945.3|11951.4|11949.4|11951.4|11949.4|11946.5|11944.5|153
1606092600000|2020-11-23 00:50:00|11951|11949|11948.5|11946.5|11951.5|11949.5|11946.5|11944.5|217
1606092900000|2020-11-23 00:55:00|11949.2|11947.2|11950.3|11948.3|11950.4|11948.4|11948.2|11946.2|99
1606093200000|2020-11-23 01:00:00|11950.2|11948.2|11949.8|11947.8|11951.8|11949.8|11946.7|11944.7|364
1606093500000|2020-11-23 01:05:00|11949.9|11947.9|11950.8|11948.8|11951.7|11949.7|11946.9|11944.9|221
1606093800000|2020-11-23 01:10:00|11950.9|11948.9|11949.7|11947.7|11951.3|11949.3|11948.3|11946.3|145
1606094100000|2020-11-23 01:15:00|11949.4|11947.4|11950.4|11948.4|11953.4|11951.4|11948.7|11946.7|263
1606094400000|2020-11-23 01:20:00|11950.5|11948.5|11951|11949|11954.7|11952.7|11950.5|11948.5|234
1606094700000|2020-11-23 01:25:00|11951.4|11949.4|11948.2|11946.2|11952.4|11950.4|11946.8|11944.8|301
1606095000000|2020-11-23 01:30:00|11948|11946|11944.7|11942.7|11948.2|11946.2|11940|11938|640
1606095300000|2020-11-23 01:35:00|11944.4|11942.4|11945.7|11943.7|11945.9|11943.9|11939.8|11937.8|266
1606095600000|2020-11-23 01:40:00|11945.5|11943.5|11942.2|11940.2|11949|11947|11941.9|11939.9|402
1606095900000|2020-11-23 01:45:00|11942|11940|11940|11938|11945.5|11943.5|11937.7|11935.7|325
1606096200000|2020-11-23 01:50:00|11940.3|11938.3|11945.8|11943.8|11945.9|11943.9|11939.8|11937.8|208
1606096500000|2020-11-23 01:55:00|11945.7|11943.7|11942.5|11940.5|11947.5|11945.5|11941.5|11939.5|178
1606096800000|2020-11-23 02:00:00|11942.4|11940.4|11941.8|11939.8|11944|11942|11939.7|11937.7|158
1606097100000|2020-11-23 02:05:00|11941.7|11939.7|11942.5|11940.5|11944.8|11942.8|11940.7|11938.7|150
1606097400000|2020-11-23 02:10:00|11942.4|11940.4|11943.3|11941.3|11944.5|11942.5|11942.2|11940.2|109
1606097700000|2020-11-23 02:15:00|11943.4|11941.4|11945.4|11943.4|11947.2|11945.2|11942.3|11940.3|196
1606098000000|2020-11-23 02:20:00|11945.5|11943.5|11950.7|11948.7|11951.8|11949.8|11944.9|11942.9|309
1606098300000|2020-11-23 02:25:00|11950.8|11948.8|11949.8|11947.8|11951.5|11949.5|11949.2|11947.2|139
1606098600000|2020-11-23 02:30:00|11949.5|11947.5|11946.8|11944.8|11950.2|11948.2|11945.8|11943.8|230
1606098900000|2020-11-23 02:35:00|11946.7|11944.7|11945|11943|11947.4|11945.4|11944|11942|137
1606099200000|2020-11-23 02:40:00|11945.2|11943.2|11943.4|11941.4|11945.4|11943.4|11942.8|11940.8|177
1606099500000|2020-11-23 02:45:00|11943.7|11941.7|11943.5|11941.5|11944.3|11942.3|11942.8|11940.8|144
1606099800000|2020-11-23 02:50:00|11943.7|11941.7|11946|11944|11946.8|11944.8|11943.5|11941.5|136
1606100100000|2020-11-23 02:55:00|11945.9|11943.9|11945.2|11943.2|11946.9|11944.9|11943.7|11941.7|90
1606100400000|2020-11-23 03:00:00|11945.3|11943.3|11946.3|11944.3|11946.5|11944.5|11943.3|11941.3|160
1606100700000|2020-11-23 03:05:00|11946.2|11944.2|11951.7|11949.7|11951.8|11949.8|11945.9|11943.9|301
1606101000000|2020-11-23 03:10:00|11951.5|11949.5|11953.9|11951.9|11954.8|11952.8|11949.7|11947.7|352
1606101300000|2020-11-23 03:15:00|11953.4|11951.4|11952.4|11950.4|11954.5|11952.5|11952.4|11950.4|224
1606101600000|2020-11-23 03:20:00|11952.5|11950.5|11952.8|11950.8|11954.8|11952.8|11951.3|11949.3|161
1606101900000|2020-11-23 03:25:00|11953|11951|11950.8|11948.8|11954|11952|11950.4|11948.4|120
1606102200000|2020-11-23 03:30:00|11950.7|11948.7|11952.5|11950.5|11953.3|11951.3|11949.4|11947.4|140
1606102500000|2020-11-23 03:35:00|11952.4|11950.4|11957.3|11955.3|11957.8|11955.8|11951.9|11949.9|242
1606102800000|2020-11-23 03:40:00|11957.5|11955.5|11955.8|11953.8|11958.3|11956.3|11954.5|11952.5|209
1606103100000|2020-11-23 03:45:00|11955.9|11953.9|11954.2|11952.2|11956.8|11954.8|11953.9|11951.9|84
1606103400000|2020-11-23 03:50:00|11954|11952|11955.9|11953.9|11956.4|11954.4|11954|11952|94
1606103700000|2020-11-23 03:55:00|11956|11954|11954.2|11952.2|11956.3|11954.3|11954|11952|91
1606104000000|2020-11-23 04:00:00|11954.3|11952.3|11952.7|11950.7|11955.3|11953.3|11952.2|11950.2|143
1606104300000|2020-11-23 04:05:00|11952.8|11950.8|11954.3|11952.3|11956.3|11954.3|11952.4|11950.4|180
1606104600000|2020-11-23 04:10:00|11954.2|11952.2|11954.7|11952.7|11955.8|11953.8|11952.8|11950.8|134
1606104900000|2020-11-23 04:15:00|11954.5|11952.5|11953.4|11951.4|11954.5|11952.5|11953.2|11951.2|47
1606105200000|2020-11-23 04:20:00|11953.5|11951.5|11951.8|11949.8|11953.8|11951.8|11951.3|11949.3|134
1606105500000|2020-11-23 04:25:00|11951.9|11949.9|11950.7|11948.7|11951.9|11949.9|11950.3|11948.3|94
1606105800000|2020-11-23 04:30:00|11950.8|11948.8|11953|11951|11953|11951|11950.5|11948.5|124
1606106100000|2020-11-23 04:35:00|11952.9|11950.9|11953.4|11951.4|11954.4|11952.4|11952.9|11950.9|91
1606106400000|2020-11-23 04:40:00|11953.3|11951.3|11956|11954|11956.5|11954.5|11952.5|11950.5|103
1606106700000|2020-11-23 04:45:00|11955.3|11953.3|11954.8|11952.8|11957.2|11955.2|11954.5|11952.5|159
1606107000000|2020-11-23 04:50:00|11954.7|11952.7|11950.8|11948.8|11955.5|11953.5|11945.8|11943.8|474
1606107300000|2020-11-23 04:55:00|11951|11949|11950.8|11948.8|11951.5|11949.5|11948|11946|157
1606107600000|2020-11-23 05:00:00|11950.5|11948.5|11954.5|11952.5|11955|11953|11949.4|11947.4|268
1606107900000|2020-11-23 05:05:00|11954.4|11952.4|11955.5|11953.5|11955.9|11953.9|11953.3|11951.3|143
1606108200000|2020-11-23 05:10:00|11955.3|11953.3|11955.4|11953.4|11956|11954|11952.5|11950.5|119
1606108500000|2020-11-23 05:15:00|11956|11954|11955.3|11953.3|11957.3|11955.3|11954.7|11952.7|127
1606108800000|2020-11-23 05:20:00|11955|11953|11955.3|11953.3|11955.5|11953.5|11952.9|11950.9|103
1606109100000|2020-11-23 05:25:00|11955.2|11953.2|11953.8|11951.8|11955.4|11953.4|11953.3|11951.3|49
1606109400000|2020-11-23 05:30:00|11953.7|11951.7|11948.5|11946.5|11954.2|11952.2|11948.5|11946.5|233
1606109700000|2020-11-23 05:35:00|11948.4|11946.4|11951.3|11949.3|11952.4|11950.4|11947.8|11945.8|362
1606110000000|2020-11-23 05:40:00|11951.2|11949.2|11952.8|11950.8|11953.2|11951.2|11951.2|11949.2|89
1606110300000|2020-11-23 05:45:00|11952.7|11950.7|11954.5|11952.5|11957|11955|11952.3|11950.3|197
1606110600000|2020-11-23 05:50:00|11954.4|11952.4|11950.5|11948.5|11954.7|11952.7|11946.8|11944.8|345
1606110900000|2020-11-23 05:55:00|11950.4|11948.4|11949.9|11947.9|11951|11949|11948.9|11946.9|120
1606111200000|2020-11-23 06:00:00|11949.7|11947.7|11954.8|11952.8|11955.3|11953.3|11948.9|11946.9|288
1606111500000|2020-11-23 06:05:00|11955|11953|11951.5|11949.5|11955|11953|11950.7|11948.7|177
1606111800000|2020-11-23 06:10:00|11951.7|11949.7|11952|11950|11952.9|11950.9|11951.3|11949.3|34
1606112100000|2020-11-23 06:15:00|11951.5|11949.5|11952.7|11950.7|11952.7|11950.7|11949|11947|127
1606112400000|2020-11-23 06:20:00|11952.5|11950.5|11952|11950|11952.5|11950.5|11950.4|11948.4|57
1606112700000|2020-11-23 06:25:00|11951.9|11949.9|11949.4|11947.4|11952|11950|11948.3|11946.3|91
1606113000000|2020-11-23 06:30:00|11949.5|11947.5|11947.7|11945.7|11949.7|11947.7|11946.7|11944.7|125
1606113300000|2020-11-23 06:35:00|11947.9|11945.9|11948.8|11946.8|11950.7|11948.7|11947.9|11945.9|81
1606113600000|2020-11-23 06:40:00|11948.7|11946.7|11949.9|11947.9|11951.7|11949.7|11947.2|11945.2|139
1606113900000|2020-11-23 06:45:00|11949.8|11947.8|11947.4|11945.4|11950.4|11948.4|11947|11945|83
1606114200000|2020-11-23 06:50:00|11947.9|11945.9|11950.4|11948.4|11950.9|11948.9|11947.3|11945.3|103
1606114500000|2020-11-23 06:55:00|11950.3|11948.3|11952.8|11950.8|11954.7|11952.7|11949.9|11947.9|151
1606114800000|2020-11-23 07:00:00|11952.9|11950.9|11961.2|11959.2|11980.2|11978.2|11952.9|11950.9|2923
1606115100000|2020-11-23 07:05:00|11961.3|11959.3|11960.5|11958.5|11966|11964|11955.8|11953.8|981
1606115400000|2020-11-23 07:10:00|11960.7|11958.7|11957.3|11955.3|11965|11963|11956.3|11954.3|527
1606115700000|2020-11-23 07:15:00|11957.4|11955.4|11953|11951|11957.4|11955.4|11950.5|11948.5|515
1606116000000|2020-11-23 07:20:00|11952.8|11950.8|11940.3|11938.3|11954.3|11952.3|11937.9|11935.9|855
1606116300000|2020-11-23 07:25:00|11940.5|11938.5|11945.8|11943.8|11948.9|11946.9|11938|11936|753
1606116600000|2020-11-23 07:30:00|11945.3|11943.3|11947.9|11945.9|11949.4|11947.4|11941|11939|312
1606116900000|2020-11-23 07:35:00|11948|11946|11948.3|11946.3|11950.8|11948.8|11946.7|11944.7|294
1606117200000|2020-11-23 07:40:00|11948.4|11946.4|11940.9|11938.9|11948.8|11946.8|11935.5|11933.5|712
1606117500000|2020-11-23 07:45:00|11940.8|11938.8|11943.2|11941.2|11943.8|11941.8|11939.8|11937.8|240
1606117800000|2020-11-23 07:50:00|11943.3|11941.3|11950|11948|11951.3|11949.3|11943.3|11941.3|263
1606118100000|2020-11-23 07:55:00|11949.8|11947.8|11947.4|11945.4|11950.3|11948.3|11946.2|11944.2|187
1606118400000|2020-11-23 08:00:00|11947.3|11945.3|11944.7|11942.7|11948.7|11946.7|11940.2|11938.2|549
1606118700000|2020-11-23 08:05:00|11945|11943|11957.5|11955.5|11963.4|11961.4|11943|11941|1163
1606119000000|2020-11-23 08:10:00|11957.4|11955.4|11951.5|11949.5|11958|11956|11948.3|11946.3|504
1606119300000|2020-11-23 08:15:00|11950.5|11948.5|11954.3|11952.3|11957.5|11955.5|11950.3|11948.3|269
1606119600000|2020-11-23 08:20:00|11954.5|11952.5|11960.5|11958.5|11964.4|11962.4|11953.9|11951.9|545
1606119900000|2020-11-23 08:25:00|11960.3|11958.3|11954.5|11952.5|11960.4|11958.4|11953.5|11951.5|380
1606120200000|2020-11-23 08:30:00|11956.8|11954.8|11952.3|11950.3|11959.7|11957.7|11952.3|11950.3|341
1606120500000|2020-11-23 08:35:00|11952.2|11950.2|11944.9|11942.9|11952.3|11950.3|11941|11939|709
1606120800000|2020-11-23 08:40:00|11944.8|11942.8|11946|11944|11948.4|11946.4|11942.5|11940.5|350
1606121100000|2020-11-23 08:45:00|11945.8|11943.8|11946|11944|11947.7|11945.7|11944|11942|208
1606121400000|2020-11-23 08:50:00|11945.9|11943.9|11947.5|11945.5|11948.7|11946.7|11943|11941|248
1606121700000|2020-11-23 08:55:00|11947.4|11945.4|11956.9|11954.9|11957|11955|11947.2|11945.2|521
1606122000000|2020-11-23 09:00:00|11957.2|11955.2|11958.3|11956.3|11962.2|11960.2|11952.9|11950.9|908
1606122300000|2020-11-23 09:05:00|11959|11957|11967.2|11965.2|11970.8|11968.8|11956.7|11954.7|1155
1606122600000|2020-11-23 09:10:00|11967|11965|11966.5|11964.5|11969.8|11967.8|11963.7|11961.7|641
1606122900000|2020-11-23 09:15:00|11966.4|11964.4|11956.3|11954.3|11970|11968|11956.3|11954.3|655
1606123200000|2020-11-23 09:20:00|11956.8|11954.8|11963.2|11961.2|11963.2|11961.2|11955.8|11953.8|461
1606123500000|2020-11-23 09:25:00|11963|11961|11962.9|11960.9|11963.4|11961.4|11957|11955|318
1606123800000|2020-11-23 09:30:00|11962.8|11960.8|11958.7|11956.7|11963.3|11961.3|11958|11956|226
1606124100000|2020-11-23 09:35:00|11958.5|11956.5|11958.4|11956.4|11962.4|11960.4|11955.3|11953.3|358
1606124400000|2020-11-23 09:40:00|11957.9|11955.9|11957.4|11955.4|11960.5|11958.5|11955.5|11953.5|253
1606124700000|2020-11-23 09:45:00|11957.3|11955.3|11956.5|11954.5|11958|11956|11951.5|11949.5|333
1606125000000|2020-11-23 09:50:00|11956.7|11954.7|11959.3|11957.3|11960.5|11958.5|11955.3|11953.3|195
1606125300000|2020-11-23 09:55:00|11959|11957|11959.9|11957.9|11961.7|11959.7|11958|11956|170
1606125600000|2020-11-23 10:00:00|11959.8|11957.8|11959.4|11957.4|11960.7|11958.7|11954.7|11952.7|185
1606125900000|2020-11-23 10:05:00|11959|11957|11956.9|11954.9|11959.5|11957.5|11956|11954|133
1606126200000|2020-11-23 10:10:00|11957.5|11955.5|11955.5|11953.5|11957.7|11955.7|11952.8|11950.8|284
1606126500000|2020-11-23 10:15:00|11955.3|11953.3|11958.8|11956.8|11960.5|11958.5|11955|11953|244
1606126800000|2020-11-23 10:20:00|11958.7|11956.7|11956|11954|11958.9|11956.9|11953.8|11951.8|174
1606127100000|2020-11-23 10:25:00|11956.3|11954.3|11951.9|11949.9|11957.3|11955.3|11951.5|11949.5|209
1606127400000|2020-11-23 10:30:00|11951.8|11949.8|11950.7|11948.7|11952.5|11950.5|11949.7|11947.7|259
1606127700000|2020-11-23 10:35:00|11950.8|11948.8|11955.9|11953.9|11956|11954|11950.7|11948.7|184
1606128000000|2020-11-23 10:40:00|11955.8|11953.8|11954|11952|11958.8|11956.8|11953.7|11951.7|205
1606128300000|2020-11-23 10:45:00|11953.7|11951.7|11957.3|11955.3|11958.5|11956.5|11952.3|11950.3|199
1606128600000|2020-11-23 10:50:00|11957.2|11955.2|11956.9|11954.9|11958.3|11956.3|11956.2|11954.2|102
1606128900000|2020-11-23 10:55:00|11956.8|11954.8|11952.9|11950.9|11956.8|11954.8|11952.7|11950.7|147
1606129200000|2020-11-23 11:00:00|11953|11951|11951.5|11949.5|11953.4|11951.4|11949|11947|212
1606129500000|2020-11-23 11:05:00|11951.8|11949.8|11950|11948|11953.2|11951.2|11947.7|11945.7|220
1606129800000|2020-11-23 11:10:00|11950.2|11948.2|11948|11946|11950.2|11948.2|11943.8|11941.8|380
1606130100000|2020-11-23 11:15:00|11948.2|11946.2|11948|11946|11949.5|11947.5|11947.5|11945.5|155
1606130400000|2020-11-23 11:20:00|11948.2|11946.2|11950.2|11948.2|11950.9|11948.9|11947.8|11945.8|156
1606130700000|2020-11-23 11:25:00|11950.3|11948.3|11947.8|11945.8|11951|11949|11945.3|11943.3|315
1606131000000|2020-11-23 11:30:00|11947.7|11945.7|11946.2|11944.2|11949.7|11947.7|11945.5|11943.5|247
1606131300000|2020-11-23 11:35:00|11946|11944|11949.8|11947.8|11949.8|11947.8|11945.3|11943.3|161
1606131600000|2020-11-23 11:40:00|11949.9|11947.9|11950.2|11948.2|11950.8|11948.8|11947.7|11945.7|154
1606131900000|2020-11-23 11:45:00|11949.8|11947.8|11950.5|11948.5|11951.2|11949.2|11948.3|11946.3|96
1606132200000|2020-11-23 11:50:00|11950.7|11948.7|11950.8|11948.8|11951.3|11949.3|11949|11947|117
1606132500000|2020-11-23 11:55:00|11950.9|11948.9|11950.8|11948.8|11951.5|11949.5|11948.3|11946.3|152
1606132800000|2020-11-23 12:00:00|11950.5|11948.5|11945|11943|11951.5|11949.5|11944|11942|363
1606133100000|2020-11-23 12:05:00|11944.9|11942.9|11938.9|11936.9|11944.9|11942.9|11937.8|11935.8|596
1606133400000|2020-11-23 12:10:00|11938.5|11936.5|11943.5|11941.5|11944|11942|11938.3|11936.3|315
1606133700000|2020-11-23 12:15:00|11943.7|11941.7|11943.5|11941.5|11944.7|11942.7|11942|11940|212
1606134000000|2020-11-23 12:20:00|11943.7|11941.7|11943.7|11941.7|11944.3|11942.3|11942.2|11940.2|143
1606134300000|2020-11-23 12:25:00|11943.8|11941.8|11950|11948|11950.8|11948.8|11943|11941|696
1606134600000|2020-11-23 12:30:00|11950.3|11948.3|11949.3|11947.3|11953.2|11951.2|11947.5|11945.5|604
1606134900000|2020-11-23 12:35:00|11948.9|11946.9|11951|11949|11955.2|11953.2|11948.9|11946.9|498
1606135200000|2020-11-23 12:40:00|11951.2|11949.2|11951.9|11949.9|11954.2|11952.2|11950.3|11948.3|330
1606135500000|2020-11-23 12:45:00|11951.8|11949.8|11954.2|11952.2|11957.5|11955.5|11951.8|11949.8|441
1606135800000|2020-11-23 12:50:00|11954.3|11952.3|11956.8|11954.8|11958|11956|11952|11950|320
1606136100000|2020-11-23 12:55:00|11956.9|11954.9|11955.5|11953.5|11958.8|11956.8|11953.7|11951.7|256
1606136400000|2020-11-23 13:00:00|11955.4|11953.4|11950.3|11948.3|11956.8|11954.8|11949|11947|571
1606136700000|2020-11-23 13:05:00|11950|11948|11952.9|11950.9|11954|11952|11949.2|11947.2|1756
1606137000000|2020-11-23 13:10:00|11952.8|11950.8|11952.5|11950.5|11955.5|11953.5|11950.4|11948.4|565
1606137300000|2020-11-23 13:15:00|11952.4|11950.4|11950.7|11948.7|11953|11951|11947.9|11945.9|437
1606137600000|2020-11-23 13:20:00|11950.8|11948.8|11951|11949|11951.8|11949.8|11948.7|11946.7|268
1606137900000|2020-11-23 13:25:00|11950.9|11948.9|11949.7|11947.7|11951|11949|11944.5|11942.5|589
1606138200000|2020-11-23 13:30:00|11949.5|11947.5|11954.8|11952.8|11955.4|11953.4|11945.2|11943.2|511
1606138500000|2020-11-23 13:35:00|11954.7|11952.7|11957.8|11955.8|11959.9|11957.9|11954.4|11952.4|868
1606138800000|2020-11-23 13:40:00|11957.9|11955.9|11946.8|11944.8|11959.2|11957.2|11920.5|11918.5|4634
1606139100000|2020-11-23 13:45:00|11947.2|11945.2|11946.9|11944.9|11947.2|11945.2|11935.5|11933.5|1733
1606139400000|2020-11-23 13:50:00|11947.2|11945.2|11941.4|11939.4|11947.2|11945.2|11936.4|11934.4|1517
1606139700000|2020-11-23 13:55:00|11941.2|11939.2|11947.4|11945.4|11948.4|11946.4|11940.8|11938.8|2034
1606140000000|2020-11-23 14:00:00|11947.5|11945.5|11947.3|11945.3|11951.3|11949.3|11943.4|11941.4|2725
1606140300000|2020-11-23 14:05:00|11947.2|11945.2|11947.9|11945.9|11950.7|11948.7|11945.9|11943.9|659
1606140600000|2020-11-23 14:10:00|11948.2|11946.2|11946.2|11944.2|11951.2|11949.2|11943.9|11941.9|2385
1606140900000|2020-11-23 14:15:00|11946.3|11944.3|11953.4|11951.4|11953.9|11951.9|11946.3|11944.3|1318
1606141200000|2020-11-23 14:20:00|11953.7|11951.7|11956.5|11954.5|11957.7|11955.7|11951.9|11949.9|1709
1606141500000|2020-11-23 14:25:00|11956.9|11954.9|11950.2|11948.2|11958.5|11956.5|11949.7|11947.7|2647
1606141800000|2020-11-23 14:30:00|11949.7|11948.7|11965.2|11964.2|11976.7|11975.7|11948.9|11947.9|10430
1606142100000|2020-11-23 14:35:00|11965.9|11964.9|11971.9|11970.9|11984|11983|11959.2|11958.2|8384
1606142400000|2020-11-23 14:40:00|11973.9|11972.9|11976.5|11975.5|11979.3|11978.3|11965.4|11964.4|4757
1606142700000|2020-11-23 14:45:00|11982|11981|11996.2|11995.2|12004.2|12003.2|11982|11981|9588
1606143000000|2020-11-23 14:50:00|11996.4|11995.4|11991.2|11990.2|11999.4|11998.4|11982.9|11981.9|5753
1606143300000|2020-11-23 14:55:00|11990.4|11989.4|11974.9|11973.9|11994.7|11993.7|11973.9|11972.9|4902
1606143600000|2020-11-23 15:00:00|11975.4|11974.4|11968.9|11967.9|11983.4|11982.4|11966.2|11965.2|4741
1606143900000|2020-11-23 15:05:00|11969|11968|11930.2|11929.2|11969|11968|11926.4|11925.4|8519
1606144200000|2020-11-23 15:10:00|11930.4|11929.4|11914.9|11913.9|11930.4|11929.4|11895.2|11894.2|11104
1606144500000|2020-11-23 15:15:00|11914.4|11913.4|11918|11917|11924.7|11923.7|11907.2|11906.2|6058
1606144800000|2020-11-23 15:20:00|11918.2|11917.2|11898.7|11897.7|11918.2|11917.2|11897.2|11896.2|6124
1606145100000|2020-11-23 15:25:00|11897.9|11896.9|11886|11885|11897.9|11896.9|11874.4|11873.4|10225
1606145400000|2020-11-23 15:30:00|11885.2|11884.2|11897.9|11896.9|11903.7|11902.7|11877.9|11876.9|5846
1606145700000|2020-11-23 15:35:00|11898.3|11897.3|11909.4|11908.4|11912.3|11911.3|11894|11893|4400
1606146000000|2020-11-23 15:40:00|11909.2|11908.2|11905.2|11904.2|11913.5|11912.5|11902.4|11901.4|3489
1606146300000|2020-11-23 15:45:00|11905|11904|11899.7|11898.7|11908.3|11907.3|11885.9|11884.9|5360
1606146600000|2020-11-23 15:50:00|11899.4|11898.4|11912.9|11911.9|11914.9|11913.9|11897.4|11896.4|4178
1606146900000|2020-11-23 15:55:00|11913.2|11912.2|11911.7|11910.7|11921.2|11920.2|11910.9|11909.9|3194
1606147200000|2020-11-23 16:00:00|11912.4|11911.4|11902.2|11901.2|11914.9|11913.9|11893.7|11892.7|4445
1606147500000|2020-11-23 16:05:00|11903.2|11902.2|11861.5|11860.5|11905.9|11904.9|11861.5|11860.5|7252
1606147800000|2020-11-23 16:10:00|11861.9|11860.9|11817.4|11816.4|11862.4|11861.4|11814.8|11813.8|13467
1606148100000|2020-11-23 16:15:00|11817.2|11816.2|11830.5|11829.5|11833.5|11832.5|11813.9|11812.9|6379
1606148400000|2020-11-23 16:20:00|11829.9|11828.9|11829.4|11828.4|11842.9|11841.9|11824.2|11823.2|4539
1606148700000|2020-11-23 16:25:00|11829.7|11828.7|11834.9|11833.9|11840|11839|11826.4|11825.4|3735
1606149000000|2020-11-23 16:30:00|11833.4|11832.4|11822.5|11821.5|11845.2|11844.2|11810.9|11809.9|6429
1606149300000|2020-11-23 16:35:00|11821.7|11820.7|11840.7|11839.7|11851.7|11850.7|11821.4|11820.4|5770
1606149600000|2020-11-23 16:40:00|11840.4|11839.4|11836.9|11835.9|11844.4|11843.4|11832.9|11831.9|3474
1606149900000|2020-11-23 16:45:00|11836.8|11835.8|11852.9|11851.9|11857.2|11856.2|11833.8|11832.8|4590
1606150200000|2020-11-23 16:50:00|11853.2|11852.2|11846.2|11845.2|11855.3|11854.3|11842.3|11841.3|4249
1606150500000|2020-11-23 16:55:00|11846.4|11845.4|11849.9|11848.9|11859.8|11858.8|11843.7|11842.7|3254
1606150800000|2020-11-23 17:00:00|11849.4|11848.4|11842.9|11841.9|11849.4|11848.4|11829.2|11828.2|4523
1606151100000|2020-11-23 17:05:00|11843|11842|11840.7|11839.7|11846.4|11845.4|11834.7|11833.7|2951
1606151400000|2020-11-23 17:10:00|11840.4|11839.4|11854.2|11853.2|11857.7|11856.7|11836.9|11835.9|3191
1606151700000|2020-11-23 17:15:00|11853.9|11852.9|11865.3|11864.3|11867.5|11866.5|11850.8|11849.8|3509
1606152000000|2020-11-23 17:20:00|11865.4|11864.4|11876.7|11875.7|11879.8|11878.8|11862.7|11861.7|5597
1606152300000|2020-11-23 17:25:00|11876.8|11875.8|11875.4|11874.4|11879.5|11878.5|11871.2|11870.2|2214
1606152600000|2020-11-23 17:30:00|11875.7|11874.7|11876.4|11875.4|11882.9|11881.9|11872.7|11871.7|2866
1606152900000|2020-11-23 17:35:00|11875.9|11874.9|11877.9|11876.9|11880.8|11879.8|11872.7|11871.7|2179
1606153200000|2020-11-23 17:40:00|11878.3|11877.3|11875.6|11874.6|11880.8|11879.8|11871.4|11870.4|2095
1606153500000|2020-11-23 17:45:00|11875.7|11874.7|11877.7|11876.7|11881.6|11880.6|11870.1|11869.1|2055
1606153800000|2020-11-23 17:50:00|11877.6|11876.6|11887.3|11886.3|11891.1|11890.1|11875.6|11874.6|2249
1606154100000|2020-11-23 17:55:00|11887.2|11886.2|11896.7|11895.7|11896.9|11895.9|11886.6|11885.6|2085
1606154400000|2020-11-23 18:00:00|11896.6|11895.6|11900.3|11899.3|11901.6|11900.6|11893.3|11892.3|3000
1606154700000|2020-11-23 18:05:00|11899.8|11898.8|11909.4|11908.4|11910.1|11909.1|11897.3|11896.3|2495
1606155000000|2020-11-23 18:10:00|11909.6|11908.6|11907.4|11906.4|11911.1|11910.1|11901.8|11900.8|2110
1606155300000|2020-11-23 18:15:00|11907.6|11906.6|11902.1|11901.1|11909.7|11908.7|11900.4|11899.4|1887
1606155600000|2020-11-23 18:20:00|11902.2|11901.2|11902.1|11901.1|11907.8|11906.8|11895.8|11894.8|2153
1606155900000|2020-11-23 18:25:00|11901.8|11900.8|11902.8|11901.8|11906.1|11905.1|11896.1|11895.1|1699
1606156200000|2020-11-23 18:30:00|11902.7|11901.7|11900.6|11899.6|11908.8|11907.8|11897.3|11896.3|1819
1606156500000|2020-11-23 18:35:00|11900.8|11899.8|11900.7|11899.7|11907.6|11906.6|11899.3|11898.3|1293
1606156800000|2020-11-23 18:40:00|11900.6|11899.6|11892.3|11891.3|11900.6|11899.6|11888.6|11887.6|2521
1606157100000|2020-11-23 18:45:00|11892.4|11891.4|11906.1|11905.1|11916.1|11915.1|11889.6|11888.6|3485
1606157400000|2020-11-23 18:50:00|11905.6|11904.6|11899.8|11898.8|11905.6|11904.6|11896.3|11895.3|2141
1606157700000|2020-11-23 18:55:00|11899.7|11898.7|11897.1|11896.1|11902.9|11901.9|11893.3|11892.3|2459
1606158000000|2020-11-23 19:00:00|11896.9|11895.9|11886.6|11885.6|11898.1|11897.1|11881.6|11880.6|3200
1606158300000|2020-11-23 19:05:00|11886.7|11885.7|11887.1|11886.1|11894.1|11893.1|11885.6|11884.6|1931
1606158600000|2020-11-23 19:10:00|11886.3|11885.3|11891.4|11890.4|11891.8|11890.8|11884.8|11883.8|1924
1606158900000|2020-11-23 19:15:00|11891.1|11890.1|11878.6|11877.6|11902.8|11901.8|11873.6|11872.6|4081
1606159200000|2020-11-23 19:20:00|11878.3|11877.3|11888.1|11887.1|11893.6|11892.6|11878.3|11877.3|3239
1606159500000|2020-11-23 19:25:00|11888.2|11887.2|11883.8|11882.8|11889.2|11888.2|11878.2|11877.2|1674
1606159800000|2020-11-23 19:30:00|11884.1|11883.1|11898.9|11897.9|11900.1|11899.1|11880.6|11879.6|2511
1606160100000|2020-11-23 19:35:00|11899.3|11898.3|11899.2|11898.2|11902.8|11901.8|11893.7|11892.7|3393
1606160400000|2020-11-23 19:40:00|11899.1|11898.1|11895.6|11894.6|11900.3|11899.3|11893.9|11892.9|3422
1606160700000|2020-11-23 19:45:00|11894.6|11893.6|11888.1|11887.1|11902.2|11901.2|11886.3|11885.3|3017
1606161000000|2020-11-23 19:50:00|11886.8|11885.8|11919.1|11918.1|11925.6|11924.6|11885.1|11884.1|4810
1606161300000|2020-11-23 19:55:00|11918.9|11917.9|11921.4|11920.4|11926.3|11925.3|11915.8|11914.8|3834
1606161600000|2020-11-23 20:00:00|11922.2|11921.2|11929.1|11928.1|11932.9|11931.9|11918.8|11917.8|5309
1606161900000|2020-11-23 20:05:00|11929.3|11928.3|11941.9|11940.9|11947.4|11946.4|11926.6|11925.6|5921
1606162200000|2020-11-23 20:10:00|11942.3|11941.3|11936.9|11935.9|11942.4|11941.4|11934.8|11933.8|3772
1606162500000|2020-11-23 20:15:00|11937.1|11936.1|11926.6|11925.6|11937.9|11936.9|11922.4|11921.4|4575
1606162800000|2020-11-23 20:20:00|11926.4|11925.4|11919.5|11918.5|11926.9|11925.9|11914.6|11913.6|3815
1606163100000|2020-11-23 20:25:00|11919.4|11918.4|11925.4|11924.4|11928|11927|11917.9|11916.9|2125
1606163400000|2020-11-23 20:30:00|11925.6|11924.6|11911.4|11910.4|11927.2|11926.2|11910.6|11909.6|4103
1606163700000|2020-11-23 20:35:00|11911.7|11910.7|11905.6|11904.6|11913.9|11912.9|11900.9|11899.9|3921
1606164000000|2020-11-23 20:40:00|11905.4|11904.4|11915.1|11914.1|11916.6|11915.6|11904|11903|2872
1606164300000|2020-11-23 20:45:00|11915.4|11914.4|11909|11908|11922.7|11921.7|11905.1|11904.1|5056
1606164600000|2020-11-23 20:50:00|11912.2|11911.2|11898.6|11897.6|11925.6|11924.6|11898.6|11897.6|5417
1606164900000|2020-11-23 20:55:00|11897.9|11896.9|11904.9|11903.9|11916.9|11915.9|11890.4|11889.4|7195
1606165200000|2020-11-23 21:00:00|11904.8|11903.8|11911.9|11909.9|11915.5|11913.5|11902.8|11900.8|3353
1606165500000|2020-11-23 21:05:00|11912.4|11910.4|11911.3|11909.3|11917.8|11915.8|11908.8|11906.8|1346
1606165800000|2020-11-23 21:10:00|11911.8|11909.8|11917.2|11912.2|11917.2|11914.8|11910.5|11908.5|758
1606166100000|2020-11-23 21:15:00|11916.7|11911.7|11913.4|11908.4|11916.7|11911.7|11913.3|11908.3|4
1606166400000|2020-11-23 21:20:00|11913.5|11908.5|11913.3|11908.3|11914|11909|11912.2|11907.2|0
1606166700000|2020-11-23 21:25:00|11913.4|11908.4|11912.7|11907.7|11913.8|11908.8|11912.7|11907.7|0
1606167000000|2020-11-23 21:30:00|11912.3|11910.3|11915.3|11913.3|11916.5|11914.5|11910|11908|244
1606167300000|2020-11-23 21:35:00|11916.5|11914.5|11918.3|11916.3|11920|11918|11914.3|11912.3|318
1606167600000|2020-11-23 21:40:00|11918.8|11916.8|11920.5|11918.5|11923|11921|11918|11916|444
1606167900000|2020-11-23 21:45:00|11920|11918|11921|11919|11922|11920|11919.5|11917.5|190
1606168200000|2020-11-23 21:50:00|11920.5|11918.5|11920|11918|11921.8|11919.8|11917.5|11915.5|252
1606168500000|2020-11-23 21:55:00|11919.3|11917.3|11920.7|11915.7|11922|11920|11916|11914|227
1606168800000|2020-11-23 22:00:00|11919.2|11914.2|11918.5|11913.5|11919.5|11914.5|11917.8|11912.8|0
1606169100000|2020-11-23 22:05:00|11918.2|11913.2|11919.1|11914.1|11919.2|11914.2|11918.1|11913.1|0
1606169400000|2020-11-23 22:10:00|11919|11914|11918.6|11913.6|11919.4|11914.4|11917|11912|0
1606169700000|2020-11-23 22:15:00|11919.2|11914.2|11919.4|11914.4|11919.5|11914.5|11919.2|11914.2|0
1606170000000|2020-11-23 22:20:00|11919.3|11914.3|11919.1|11914.1|11919.3|11914.3|11918.9|11913.9|0
1606170300000|2020-11-23 22:25:00|11919.2|11914.2|11919.5|11914.5|11919.5|11914.5|11919|11914|0
1606170600000|2020-11-23 22:30:00|11919.7|11914.7|11919.5|11914.5|11919.9|11914.9|11919.5|11914.5|0
1606170900000|2020-11-23 22:35:00|11919.2|11914.2|11919.2|11914.2|11919.2|11914.2|11919.1|11914.1|0
1606171200000|2020-11-23 22:40:00|11919.1|11914.1|11918.3|11913.3|11919.1|11914.1|11917.9|11912.9|0
1606171500000|2020-11-23 22:45:00|11918.9|11913.9|11918.8|11913.8|11919|11914|11917.9|11912.9|0
1606171800000|2020-11-23 22:50:00|11918.5|11913.5|11918.5|11913.5|11919.3|11914.3|11917.4|11912.4|0
1606172100000|2020-11-23 22:55:00|11918.7|11913.7|11920.9|11915.9|11921|11916|11918.7|11913.7|0
1606172400000|2020-11-23 23:00:00|11921|11916|11922.8|11920.8|11930.8|11928.8|11914|11912|547
1606172700000|2020-11-23 23:05:00|11923.5|11921.5|11932.2|11930.2|11932.3|11930.3|11917|11915|595
1606173000000|2020-11-23 23:10:00|11934|11932|11931.9|11929.9|11935.5|11933.5|11926.5|11924.5|347
1606173300000|2020-11-23 23:15:00|11932|11930|11938|11936|11947.4|11945.4|11926.4|11924.4|793
1606173600000|2020-11-23 23:20:00|11939.2|11937.2|11955.5|11953.5|11960|11958|11936.9|11934.9|1645
1606173900000|2020-11-23 23:25:00|11955.8|11953.8|11959.5|11957.5|11961.2|11959.2|11950.4|11948.4|778
1606174200000|2020-11-23 23:30:00|11960.4|11958.4|11952.5|11950.5|11962.3|11960.3|11952.5|11950.5|501
1606174500000|2020-11-23 23:35:00|11952.7|11950.7|11961.3|11959.3|11961.3|11959.3|11949.8|11947.8|480
1606174800000|2020-11-23 23:40:00|11961.2|11959.2|11970.3|11968.3|11971.3|11969.3|11956.3|11954.3|734
1606175100000|2020-11-23 23:45:00|11969.9|11967.9|11953.5|11951.5|11969.9|11967.9|11950.9|11948.9|768
1606175400000|2020-11-23 23:50:00|11954.3|11952.3|11955.2|11953.2|11957|11955|11951.8|11949.8|350
1606175700000|2020-11-23 23:55:00|11955.3|11953.3|11956.5|11954.5|11957|11955|11953.7|11951.7|163
1606176000000|2020-11-24 00:00:00|11956.4|11954.4|11951.7|11949.7|11956.8|11954.8|11950.7|11948.7|393
1606176300000|2020-11-24 00:05:00|11951.5|11949.5|11955.5|11953.5|11956.9|11954.9|11949.8|11947.8|329
1606176600000|2020-11-24 00:10:00|11955.9|11953.9|11953|11951|11958.2|11956.2|11952.8|11950.8|169
1606176900000|2020-11-24 00:15:00|11952.9|11950.9|11951.9|11949.9|11956.2|11954.2|11947.3|11945.3|359
1606177200000|2020-11-24 00:20:00|11952|11950|11954.5|11952.5|11955|11953|11950.7|11948.7|199
1606177500000|2020-11-24 00:25:00|11954.7|11952.7|11961.7|11959.7|11962.5|11960.5|11954.2|11952.2|441
1606177800000|2020-11-24 00:30:00|11961.8|11959.8|11962.4|11960.4|11963.2|11961.2|11956.9|11954.9|228
1606178100000|2020-11-24 00:35:00|11961.3|11959.3|11960.8|11958.8|11963.4|11961.4|11959.4|11957.4|202
1606178400000|2020-11-24 00:40:00|11961|11959|11957.7|11955.7|11961|11959|11956.2|11954.2|203
1606178700000|2020-11-24 00:45:00|11957.8|11955.8|11957.8|11955.8|11959.8|11957.8|11956.9|11954.9|200
1606179000000|2020-11-24 00:50:00|11958|11956|11955|11953|11959|11957|11953.4|11951.4|384
1606179300000|2020-11-24 00:55:00|11954.8|11952.8|11954.9|11952.9|11955.3|11953.3|11951.7|11949.7|268
1606179600000|2020-11-24 01:00:00|11955.2|11953.2|11959|11957|11961.4|11959.4|11954.7|11952.7|363
1606179900000|2020-11-24 01:05:00|11959.2|11957.2|11959.9|11957.9|11961.8|11959.8|11957.7|11955.7|254
1606180200000|2020-11-24 01:10:00|11960.3|11958.3|11954.3|11952.3|11961.2|11959.2|11952.8|11950.8|253
1606180500000|2020-11-24 01:15:00|11954.4|11952.4|11947.8|11945.8|11954.4|11952.4|11942.3|11940.3|618
1606180800000|2020-11-24 01:20:00|11946.9|11944.9|11946.2|11944.2|11949.9|11947.9|11944|11942|533
1606181100000|2020-11-24 01:25:00|11946|11944|11947.9|11945.9|11948.8|11946.8|11944.7|11942.7|144
1606181400000|2020-11-24 01:30:00|11947.8|11945.8|11947.7|11945.7|11951.5|11949.5|11945.4|11943.4|306
1606181700000|2020-11-24 01:35:00|11947.8|11945.8|11948.8|11946.8|11950.5|11948.5|11947.2|11945.2|176
1606182000000|2020-11-24 01:40:00|11948.9|11946.9|11949.8|11947.8|11950.9|11948.9|11943.9|11941.9|279
1606182300000|2020-11-24 01:45:00|11949.9|11947.9|11950.2|11948.2|11952.9|11950.9|11948.9|11946.9|191
1606182600000|2020-11-24 01:50:00|11950|11948|11948.9|11946.9|11951.2|11949.2|11946.2|11944.2|169
1606182900000|2020-11-24 01:55:00|11949.2|11947.2|11948.5|11946.5|11950.2|11948.2|11947.3|11945.3|125
1606183200000|2020-11-24 02:00:00|11948.7|11946.7|11950.8|11948.8|11953.9|11951.9|11948.7|11946.7|207
1606183500000|2020-11-24 02:05:00|11950.7|11948.7|11954.2|11952.2|11956.4|11954.4|11950.2|11948.2|214
1606183800000|2020-11-24 02:10:00|11954.7|11952.7|11954.2|11952.2|11956.3|11954.3|11953.2|11951.2|165
1606184100000|2020-11-24 02:15:00|11954.5|11952.5|11954.4|11952.4|11956.5|11954.5|11953.2|11951.2|109
1606184400000|2020-11-24 02:20:00|11954.5|11952.5|11957.8|11955.8|11959.2|11957.2|11953.2|11951.2|168
1606184700000|2020-11-24 02:25:00|11957.7|11955.7|11956.3|11954.3|11958.9|11956.9|11955.3|11953.3|169
1606185000000|2020-11-24 02:30:00|11956.2|11954.2|11960.3|11958.3|11960.8|11958.8|11955.7|11953.7|226
1606185300000|2020-11-24 02:35:00|11959.9|11957.9|11958.8|11956.8|11962.9|11960.9|11958|11956|180
1606185600000|2020-11-24 02:40:00|11958.9|11956.9|11962.9|11960.9|11967.9|11965.9|11958.8|11956.8|465
1606185900000|2020-11-24 02:45:00|11962.8|11960.8|11962.7|11960.7|11964.4|11962.4|11960.5|11958.5|294
1606186200000|2020-11-24 02:50:00|11962.8|11960.8|11962.5|11960.5|11963.8|11961.8|11960|11958|155
1606186500000|2020-11-24 02:55:00|11962.9|11960.9|11958.2|11956.2|11962.9|11960.9|11958|11956|133
1606186800000|2020-11-24 03:00:00|11958.8|11956.8|11960.4|11958.4|11960.9|11958.9|11958|11956|149
1606187100000|2020-11-24 03:05:00|11959.8|11957.8|11959.7|11957.7|11961|11959|11958|11956|103
1606187400000|2020-11-24 03:10:00|11959.8|11957.8|11958.4|11956.4|11959.9|11957.9|11957.5|11955.5|106
1606187700000|2020-11-24 03:15:00|11958.5|11956.5|11957.9|11955.9|11960.3|11958.3|11956.7|11954.7|117
1606188000000|2020-11-24 03:20:00|11958.2|11956.2|11960.4|11958.4|11960.7|11958.7|11957.9|11955.9|118
1606188300000|2020-11-24 03:25:00|11960.5|11958.5|11957.3|11955.3|11961|11959|11955.9|11953.9|153
1606188600000|2020-11-24 03:30:00|11957.2|11955.2|11963.4|11961.4|11964.4|11962.4|11956.9|11954.9|271
1606188900000|2020-11-24 03:35:00|11962.9|11960.9|11969.4|11967.4|11972.8|11970.8|11962.8|11960.8|487
1606189200000|2020-11-24 03:40:00|11969.5|11967.5|11968.9|11966.9|11971.9|11969.9|11968|11966|289
1606189500000|2020-11-24 03:45:00|11968.8|11966.8|11967.7|11965.7|11970.7|11968.7|11966.3|11964.3|169
1606189800000|2020-11-24 03:50:00|11967.5|11965.5|11970.8|11968.8|11971.8|11969.8|11967.5|11965.5|178
1606190100000|2020-11-24 03:55:00|11971.2|11969.2|11975.8|11973.8|11981.4|11979.4|11969.9|11967.9|611
1606190400000|2020-11-24 04:00:00|11977.4|11975.4|11975.8|11973.8|11979|11977|11974.9|11972.9|281
1606190700000|2020-11-24 04:05:00|11975.9|11973.9|11975.2|11973.2|11976.7|11974.7|11973.2|11971.2|147
1606191000000|2020-11-24 04:10:00|11975.4|11973.4|11975.4|11973.4|11976.2|11974.2|11973.8|11971.8|144
1606191300000|2020-11-24 04:15:00|11975.5|11973.5|11974.4|11972.4|11979.4|11977.4|11974.3|11972.3|320
1606191600000|2020-11-24 04:20:00|11974.3|11972.3|11974.2|11972.2|11976.4|11974.4|11973.2|11971.2|133
1606191900000|2020-11-24 04:25:00|11974.5|11972.5|11973.7|11971.7|11975.5|11973.5|11972.8|11970.8|75
1606192200000|2020-11-24 04:30:00|11974.5|11972.5|11972.9|11970.9|11974.7|11972.7|11971.8|11969.8|123
1606192500000|2020-11-24 04:35:00|11973|11971|11976.4|11974.4|11976.7|11974.7|11972.5|11970.5|168
1606192800000|2020-11-24 04:40:00|11976.3|11974.3|11976.7|11974.7|11976.8|11974.8|11974.4|11972.4|132
1606193100000|2020-11-24 04:45:00|11976.8|11974.8|11973.8|11971.8|11976.8|11974.8|11973.2|11971.2|96
1606193400000|2020-11-24 04:50:00|11973.9|11971.9|11971.7|11969.7|11975.2|11973.2|11970.4|11968.4|222
1606193700000|2020-11-24 04:55:00|11971.4|11969.4|11974.9|11972.9|11976|11974|11970.4|11968.4|186
1606194000000|2020-11-24 05:00:00|11974.8|11972.8|11973.8|11971.8|11976.8|11974.8|11972.7|11970.7|193
1606194300000|2020-11-24 05:05:00|11973.7|11971.7|11973.9|11971.9|11974.3|11972.3|11969.9|11967.9|169
1606194600000|2020-11-24 05:10:00|11974.2|11972.2|11973.9|11971.9|11975.4|11973.4|11973.2|11971.2|100
1606194900000|2020-11-24 05:15:00|11973.8|11971.8|11973.2|11971.2|11975|11973|11970.9|11968.9|129
1606195200000|2020-11-24 05:20:00|11973|11971|11972.7|11970.7|11974.3|11972.3|11971.9|11969.9|84
1606195500000|2020-11-24 05:25:00|11973|11971|11974.8|11972.8|11975.3|11973.3|11970.8|11968.8|158
1606195800000|2020-11-24 05:30:00|11974.9|11972.9|11966.5|11964.5|11975.5|11973.5|11966.5|11964.5|324
1606196100000|2020-11-24 05:35:00|11966.7|11964.7|11964.9|11962.9|11966.9|11964.9|11961.7|11959.7|532
1606196400000|2020-11-24 05:40:00|11965.2|11963.2|11966.7|11964.7|11967|11965|11964.2|11962.2|173
1606196700000|2020-11-24 05:45:00|11966.8|11964.8|11970.3|11968.3|11971.2|11969.2|11966.8|11964.8|239
1606197000000|2020-11-24 05:50:00|11969.9|11967.9|11969.9|11967.9|11970.5|11968.5|11966.5|11964.5|157
1606197300000|2020-11-24 05:55:00|11969.8|11967.8|11968.3|11966.3|11970.2|11968.2|11967.8|11965.8|95
1606197600000|2020-11-24 06:00:00|11968.7|11966.7|11968|11966|11969.8|11967.8|11966.7|11964.7|154
1606197900000|2020-11-24 06:05:00|11967.9|11965.9|11968.8|11966.8|11970.2|11968.2|11966.8|11964.8|112
1606198200000|2020-11-24 06:10:00|11968.7|11966.7|11968.8|11966.8|11971.9|11969.9|11967.4|11965.4|149
1606198500000|2020-11-24 06:15:00|11969|11967|11964.2|11962.2|11969.2|11967.2|11963.7|11961.7|196
1606198800000|2020-11-24 06:20:00|11964|11962|11962.9|11960.9|11966.3|11964.3|11962.7|11960.7|203
1606199100000|2020-11-24 06:25:00|11963|11961|11964.2|11962.2|11965.9|11963.9|11962.8|11960.8|161
1606199400000|2020-11-24 06:30:00|11964.3|11962.3|11965.9|11963.9|11966.3|11964.3|11964.2|11962.2|110
1606199700000|2020-11-24 06:35:00|11966|11964|11970.2|11968.2|11972.4|11970.4|11965.2|11963.2|259
1606200000000|2020-11-24 06:40:00|11970|11968|11969.8|11967.8|11971.8|11969.8|11968.4|11966.4|200
1606200300000|2020-11-24 06:45:00|11970.2|11968.2|11970|11968|11971.4|11969.4|11969.2|11967.2|101
1606200600000|2020-11-24 06:50:00|11970.2|11968.2|11970.4|11968.4|11972.5|11970.5|11969.4|11967.4|106
1606200900000|2020-11-24 06:55:00|11970.5|11968.5|11973.2|11971.2|11977.9|11975.9|11970.5|11968.5|307
1606201200000|2020-11-24 07:00:00|11973.7|11971.7|11978.3|11976.3|11980.8|11978.8|11972.2|11970.2|566
1606201500000|2020-11-24 07:05:00|11978.2|11976.2|11973.4|11971.4|11979.2|11977.2|11971.4|11969.4|303
1606201800000|2020-11-24 07:10:00|11973.7|11971.7|11972.8|11970.8|11974.9|11972.9|11972.4|11970.4|127
1606202100000|2020-11-24 07:15:00|11972.7|11970.7|11975.9|11973.9|11975.9|11973.9|11972.3|11970.3|140
1606202400000|2020-11-24 07:20:00|11976|11974|11970|11968|11977.2|11975.2|11970|11968|256
1606202700000|2020-11-24 07:25:00|11969.9|11967.9|11973.3|11971.3|11974.9|11972.9|11968.7|11966.7|276
1606203000000|2020-11-24 07:30:00|11973.4|11971.4|11971.9|11969.9|11974|11972|11971.4|11969.4|113
1606203300000|2020-11-24 07:35:00|11972|11970|11972.2|11970.2|11974.2|11972.2|11969.7|11967.7|142
1606203600000|2020-11-24 07:40:00|11972.3|11970.3|11972.5|11970.5|11974.4|11972.4|11971.8|11969.8|111
1606203900000|2020-11-24 07:45:00|11972.7|11970.7|11964.7|11962.7|11972.7|11970.7|11961.4|11959.4|455
1606204200000|2020-11-24 07:50:00|11964.8|11962.8|11968.4|11966.4|11969.4|11967.4|11964.3|11962.3|286
1606204500000|2020-11-24 07:55:00|11968|11966|11964.5|11962.5|11968|11966|11961.5|11959.5|309
1606204800000|2020-11-24 08:00:00|11965|11963|11977|11975|11980.5|11978.5|11965|11963|769
1606205100000|2020-11-24 08:05:00|11976.9|11974.9|11973.5|11971.5|11977.3|11975.3|11971.8|11969.8|452
1606205400000|2020-11-24 08:10:00|11973.7|11971.7|11975.9|11973.9|11976.7|11974.7|11972.2|11970.2|401
1606205700000|2020-11-24 08:15:00|11975.8|11973.8|11968.2|11966.2|11977.9|11975.9|11967.5|11965.5|527
1606206000000|2020-11-24 08:20:00|11968.3|11966.3|11974.7|11972.7|11975.2|11973.2|11967.5|11965.5|349
1606206300000|2020-11-24 08:25:00|11974.5|11972.5|11972.9|11970.9|11976.3|11974.3|11967.3|11965.3|406
1606206600000|2020-11-24 08:30:00|11973|11971|11965.9|11963.9|11973.3|11971.3|11963.5|11961.5|496
1606206900000|2020-11-24 08:35:00|11966.2|11964.2|11950.2|11948.2|11967.9|11965.9|11949.9|11947.9|1086
1606207200000|2020-11-24 08:40:00|11950.3|11948.3|11955.4|11953.4|11955.7|11953.7|11946.9|11944.9|609
1606207500000|2020-11-24 08:45:00|11955.5|11953.5|11954.9|11952.9|11956.2|11954.2|11949.2|11947.2|773
1606207800000|2020-11-24 08:50:00|11953.9|11951.9|11940.3|11938.3|11954|11952|11935.9|11933.9|1275
1606208100000|2020-11-24 08:55:00|11940.7|11938.7|11942.7|11940.7|11946.2|11944.2|11940.5|11938.5|432
1606208400000|2020-11-24 09:00:00|11942.5|11940.5|11946.7|11944.7|11946.8|11944.8|11942|11940|338
1606208700000|2020-11-24 09:05:00|11946.5|11944.5|11946|11944|11951.3|11949.3|11944.8|11942.8|637
1606209000000|2020-11-24 09:10:00|11946.5|11944.5|11945.5|11943.5|11947.9|11945.9|11942.8|11940.8|314
1606209300000|2020-11-24 09:15:00|11945.4|11943.4|11944.3|11942.3|11948|11946|11940.9|11938.9|551
1606209600000|2020-11-24 09:20:00|11944|11942|11938.7|11936.7|11949.9|11947.9|11938.7|11936.7|409
1606209900000|2020-11-24 09:25:00|11938.4|11936.4|11941.4|11939.4|11941.4|11939.4|11936.8|11934.8|401
1606210200000|2020-11-24 09:30:00|11941.7|11939.7|11945.3|11943.3|11947.2|11945.2|11939.4|11937.4|293
1606210500000|2020-11-24 09:35:00|11945.7|11943.7|11947.4|11945.4|11950.4|11948.4|11943.3|11941.3|319
1606210800000|2020-11-24 09:40:00|11947.5|11945.5|11950.8|11948.8|11952.4|11950.4|11946.4|11944.4|302
1606211100000|2020-11-24 09:45:00|11950.9|11948.9|11949.9|11947.9|11953|11951|11947|11945|328
1606211400000|2020-11-24 09:50:00|11949.8|11947.8|11951|11949|11953.3|11951.3|11949.2|11947.2|137
1606211700000|2020-11-24 09:55:00|11951.2|11949.2|11951.9|11949.9|11955.2|11953.2|11951|11949|276
1606212000000|2020-11-24 10:00:00|11952|11950|11950.7|11948.7|11954.8|11952.8|11949.3|11947.3|185
1606212300000|2020-11-24 10:05:00|11949.7|11947.7|11952.3|11950.3|11955|11953|11945.9|11943.9|383
1606212600000|2020-11-24 10:10:00|11952.4|11950.4|11949|11947|11952.7|11950.7|11948.3|11946.3|225
1606212900000|2020-11-24 10:15:00|11948.9|11946.9|11946|11944|11950.4|11948.4|11944.4|11942.4|310
1606213200000|2020-11-24 10:20:00|11946.3|11944.3|11945.3|11943.3|11947.8|11945.8|11942.7|11940.7|272
1606213500000|2020-11-24 10:25:00|11945.5|11943.5|11946.4|11944.4|11949.4|11947.4|11944.5|11942.5|251
1606213800000|2020-11-24 10:30:00|11946.3|11944.3|11948.8|11946.8|11949.3|11947.3|11945.2|11943.2|255
1606214100000|2020-11-24 10:35:00|11948.9|11946.9|11945.2|11943.2|11949.7|11947.7|11941.5|11939.5|396
1606214400000|2020-11-24 10:40:00|11945|11943|11940.7|11938.7|11945.9|11943.9|11939.5|11937.5|286
1606214700000|2020-11-24 10:45:00|11940.8|11938.8|11943.7|11941.7|11943.9|11941.9|11939.7|11937.7|162
1606215000000|2020-11-24 10:50:00|11943.8|11941.8|11940.2|11938.2|11944.4|11942.4|11938.3|11936.3|176
1606215300000|2020-11-24 10:55:00|11940|11938|11942.5|11940.5|11944.9|11942.9|11940|11938|162
1606215600000|2020-11-24 11:00:00|11942.9|11940.9|11943.9|11941.9|11944.7|11942.7|11939.2|11937.2|206
1606215900000|2020-11-24 11:05:00|11943.7|11941.7|11952.4|11950.4|11953.2|11951.2|11943.7|11941.7|474
1606216200000|2020-11-24 11:10:00|11952.5|11950.5|11949.3|11947.3|11952.7|11950.7|11948.7|11946.7|288
1606216500000|2020-11-24 11:15:00|11948.8|11946.8|11949|11947|11950.9|11948.9|11946.5|11944.5|317
1606216800000|2020-11-24 11:20:00|11948.7|11946.7|11952.9|11950.9|11954.2|11952.2|11945.8|11943.8|288
1606217100000|2020-11-24 11:25:00|11953.2|11951.2|11949.5|11947.5|11953.4|11951.4|11948.4|11946.4|174
1606217400000|2020-11-24 11:30:00|11949.7|11947.7|11949.2|11947.2|11952.2|11950.2|11948|11946|187
1606217700000|2020-11-24 11:35:00|11949.7|11947.7|11953.9|11951.9|11954.8|11952.8|11948.7|11946.7|222
1606218000000|2020-11-24 11:40:00|11954|11952|11956.9|11954.9|11956.9|11954.9|11953|11951|266
1606218300000|2020-11-24 11:45:00|11957.2|11955.2|11951.4|11949.4|11957.3|11955.3|11950.9|11948.9|243
1606218600000|2020-11-24 11:50:00|11951.3|11949.3|11949.7|11947.7|11952.7|11950.7|11948|11946|199
1606218900000|2020-11-24 11:55:00|11949.8|11947.8|11943.8|11941.8|11950.3|11948.3|11943.3|11941.3|323
1606219200000|2020-11-24 12:00:00|11944.4|11942.4|11944.9|11942.9|11947.3|11945.3|11942.9|11940.9|500
1606219500000|2020-11-24 12:05:00|11944.8|11942.8|11947.7|11945.7|11950.5|11948.5|11944.4|11942.4|356
1606219800000|2020-11-24 12:10:00|11947.8|11945.8|11947.4|11945.4|11950|11948|11946.7|11944.7|159
1606220100000|2020-11-24 12:15:00|11947.2|11945.2|11943.9|11941.9|11947.4|11945.4|11940.5|11938.5|389
1606220400000|2020-11-24 12:20:00|11943.8|11941.8|11937.7|11935.7|11944.4|11942.4|11935.9|11933.9|414
1606220700000|2020-11-24 12:25:00|11938|11936|11932.2|11930.2|11941.3|11939.3|11930.7|11928.7|1121
1606221000000|2020-11-24 12:30:00|11932|11930|11934.5|11932.5|11936.3|11934.3|11931.9|11929.9|370
1606221300000|2020-11-24 12:35:00|11934.7|11932.7|11937|11935|11938.2|11936.2|11934.7|11932.7|324
1606221600000|2020-11-24 12:40:00|11937.3|11935.3|11939|11937|11940.8|11938.8|11937|11935|409
1606221900000|2020-11-24 12:45:00|11938.8|11936.8|11937.5|11935.5|11942.9|11940.9|11936.7|11934.7|475
1606222200000|2020-11-24 12:50:00|11937.4|11935.4|11940.7|11938.7|11940.7|11938.7|11936.9|11934.9|256
1606222500000|2020-11-24 12:55:00|11940.5|11938.5|11942.3|11940.3|11942.3|11940.3|11939.5|11937.5|179
1606222800000|2020-11-24 13:00:00|11941.5|11939.5|11943.9|11941.9|11945.4|11943.4|11940.8|11938.8|2004
1606223100000|2020-11-24 13:05:00|11943.8|11941.8|11949|11947|11950.2|11948.2|11943.8|11941.8|2497
1606223400000|2020-11-24 13:10:00|11948.9|11946.9|11951.2|11949.2|11952.5|11950.5|11947.7|11945.7|891
1606223700000|2020-11-24 13:15:00|11951|11949|11953.2|11951.2|11953.4|11951.4|11948.7|11946.7|470
1606224000000|2020-11-24 13:20:00|11953.7|11951.7|11952.3|11950.3|11955.7|11953.7|11951.9|11949.9|582
1606224300000|2020-11-24 13:25:00|11952.2|11950.2|11949.4|11947.4|11952.7|11950.7|11947|11945|1356
1606224600000|2020-11-24 13:30:00|11949.5|11947.5|11953.4|11951.4|11953.5|11951.5|11948.2|11946.2|870
1606224900000|2020-11-24 13:35:00|11953.3|11951.3|11954.7|11952.7|11956.8|11954.8|11951|11949|658
1606225200000|2020-11-24 13:40:00|11954.3|11952.3|11954.3|11952.3|11955.8|11953.8|11952.8|11950.8|2590
1606225500000|2020-11-24 13:45:00|11954.4|11952.4|11959.8|11957.8|11962.9|11960.9|11954.2|11952.2|2008
1606225800000|2020-11-24 13:50:00|11959.3|11957.3|11959.3|11957.3|11961.4|11959.4|11957.3|11955.3|674
1606226100000|2020-11-24 13:55:00|11959.4|11957.4|11956.9|11954.9|11963|11961|11956|11954|641
1606226400000|2020-11-24 14:00:00|11956|11954|11952.5|11950.5|11957.8|11955.8|11952.3|11950.3|915
1606226700000|2020-11-24 14:05:00|11952.7|11950.7|11953|11951|11955.2|11953.2|11951.2|11949.2|564
1606227000000|2020-11-24 14:10:00|11952.8|11950.8|11956.7|11954.7|11957|11955|11951|11949|855
1606227300000|2020-11-24 14:15:00|11956.8|11954.8|11957.8|11955.8|11959.4|11957.4|11954.8|11952.8|693
1606227600000|2020-11-24 14:20:00|11958|11956|11963.7|11961.7|11965.3|11963.3|11957.5|11955.5|982
1606227900000|2020-11-24 14:25:00|11964|11962|11953.3|11951.3|11965|11963|11952.8|11950.8|2549
1606228200000|2020-11-24 14:30:00|11952.8|11951.8|11937.8|11936.8|11958.5|11957.5|11932.8|11931.8|12001
1606228500000|2020-11-24 14:35:00|11937|11936|11903.8|11902.8|11939|11938|11890.4|11889.4|14612
1606228800000|2020-11-24 14:40:00|11903.7|11902.7|11894.5|11893.5|11907.7|11906.7|11882.3|11881.3|9173
1606229100000|2020-11-24 14:45:00|11893|11892|11895.3|11894.3|11901.3|11900.3|11875.8|11874.8|8938
1606229400000|2020-11-24 14:50:00|11895|11894|11909.5|11908.5|11913.8|11912.8|11891.8|11890.8|6639
1606229700000|2020-11-24 14:55:00|11909.9|11908.9|11925.8|11924.8|11927|11926|11908|11907|5280
1606230000000|2020-11-24 15:00:00|11926.3|11925.3|11921|11920|11930.9|11929.9|11919.8|11918.8|6072
1606230300000|2020-11-24 15:05:00|11921.8|11920.8|11936.3|11935.3|11940|11939|11917.9|11916.9|6784
1606230600000|2020-11-24 15:10:00|11937.8|11936.8|11918.3|11917.3|11939.4|11938.4|11914.3|11913.3|8088
1606230900000|2020-11-24 15:15:00|11918.5|11917.5|11924|11923|11931.2|11930.2|11906.9|11905.9|7738
1606231200000|2020-11-24 15:20:00|11924.3|11923.3|11917|11916|11926.3|11925.3|11912.8|11911.8|5632
1606231500000|2020-11-24 15:25:00|11915.8|11914.8|11917|11916|11932.3|11931.3|11914|11913|6058
1606231800000|2020-11-24 15:30:00|11916.5|11915.5|11919|11918|11931.5|11930.5|11912.2|11911.2|5545
1606232100000|2020-11-24 15:35:00|11919.8|11918.8|11947.7|11946.7|11949|11948|11919.3|11918.3|6414
1606232400000|2020-11-24 15:40:00|11947|11946|11976|11975|11976.8|11975.8|11947|11946|8193
1606232700000|2020-11-24 15:45:00|11975.7|11974.7|11979.8|11978.8|11982|11981|11969.4|11968.4|4895
1606233000000|2020-11-24 15:50:00|11979|11978|11979.5|11978.5|11990|11989|11978.8|11977.8|4789
1606233300000|2020-11-24 15:55:00|11979.3|11978.3|11992|11991|11992.3|11991.3|11977|11976|4154
1606233600000|2020-11-24 16:00:00|11991.8|11990.8|12005.8|12004.8|12009|12008|11991.4|11990.4|6206
1606233900000|2020-11-24 16:05:00|12006.7|12005.7|12004.3|12003.3|12017.5|12016.5|12003.3|12002.3|5344
1606234200000|2020-11-24 16:10:00|12005.2|12004.2|12009|12008|12014.3|12013.3|12003.4|12002.4|3334
1606234500000|2020-11-24 16:15:00|12009.8|12008.8|12028.4|12027.4|12028.8|12027.8|12009.5|12008.5|5285
1606234800000|2020-11-24 16:20:00|12028|12027|12012.9|12011.9|12031.5|12030.5|12010.4|12009.4|4195
1606235100000|2020-11-24 16:25:00|12012.5|12011.5|12020.5|12019.5|12027.8|12026.8|12011.7|12010.7|3043
1606235400000|2020-11-24 16:30:00|12021|12020|12017.4|12016.4|12021.8|12020.8|12007.3|12006.3|5042
1606235700000|2020-11-24 16:35:00|12016.5|12015.5|12025|12024|12025.5|12024.5|12013|12012|3512
1606236000000|2020-11-24 16:40:00|12025.8|12024.8|12023.5|12022.5|12029.5|12028.5|12022.8|12021.8|3893
1606236300000|2020-11-24 16:45:00|12024.4|12023.4|12038|12037|12041.5|12040.5|12017.5|12016.5|4898
1606236600000|2020-11-24 16:50:00|12038.2|12037.2|12026.5|12025.5|12040.3|12039.3|12016.8|12015.8|4491
1606236900000|2020-11-24 16:55:00|12026.8|12025.8|12022.8|12021.8|12032.5|12031.5|12017.7|12016.7|3666
1606237200000|2020-11-24 17:00:00|12022.5|12021.5|12014.5|12013.5|12025.8|12024.8|12011.5|12010.5|2978
1606237500000|2020-11-24 17:05:00|12014.4|12013.4|12018.7|12017.7|12024.8|12023.8|12012.5|12011.5|2564
1606237800000|2020-11-24 17:10:00|12018.5|12017.5|12017.3|12016.3|12022.9|12021.9|12012.7|12011.7|2687
1606238100000|2020-11-24 17:15:00|12017.4|12016.4|12017.5|12016.5|12021.8|12020.8|12015.2|12014.2|1651
1606238400000|2020-11-24 17:20:00|12017.4|12016.4|12027|12026|12027.5|12026.5|12015|12014|2382
1606238700000|2020-11-24 17:25:00|12026.8|12025.8|12032.8|12031.8|12034.5|12033.5|12026.3|12025.3|2682
1606239000000|2020-11-24 17:30:00|12033|12032|12050.4|12049.4|12051|12050|12030.3|12029.3|4196
1606239300000|2020-11-24 17:35:00|12050.8|12049.8|12045.2|12044.2|12060.8|12059.8|12042|12041|5352
1606239600000|2020-11-24 17:40:00|12045.3|12044.3|12044.7|12043.7|12049.5|12048.5|12042.5|12041.5|2130
1606239900000|2020-11-24 17:45:00|12045|12044|12046.1|12045.1|12048.8|12047.8|12039.2|12038.2|2032
1606240200000|2020-11-24 17:50:00|12046.3|12045.3|12039.3|12038.3|12047.3|12046.3|12037.1|12036.1|1641
1606240500000|2020-11-24 17:55:00|12039.8|12038.8|12047.5|12046.5|12049.8|12048.8|12039.3|12038.3|1507
1606240800000|2020-11-24 18:00:00|12047.4|12046.4|12044.3|12043.3|12047.5|12046.5|12036.4|12035.4|2341
1606241100000|2020-11-24 18:05:00|12044.5|12043.5|12054.1|12053.1|12055.3|12054.3|12041.1|12040.1|1953
1606241400000|2020-11-24 18:10:00|12053.8|12052.8|12054.3|12053.3|12056.4|12055.4|12050.6|12049.6|1548
1606241700000|2020-11-24 18:15:00|12054.1|12053.1|12054.5|12053.5|12055.9|12054.9|12049.8|12048.8|1539
1606242000000|2020-11-24 18:20:00|12054.4|12053.4|12053.8|12052.8|12061.6|12060.6|12050.3|12049.3|2518
1606242300000|2020-11-24 18:25:00|12053.5|12052.5|12047|12046|12054|12053|12037|12036|2691
1606242600000|2020-11-24 18:30:00|12046.9|12045.9|12059|12058|12059.4|12058.4|12046.8|12045.8|2583
1606242900000|2020-11-24 18:35:00|12058.4|12057.4|12068|12067|12072.3|12071.3|12056.6|12055.6|3395
1606243200000|2020-11-24 18:40:00|12068.1|12067.1|12080.8|12079.8|12087.8|12086.8|12068|12067|4803
1606243500000|2020-11-24 18:45:00|12080.5|12079.5|12077.3|12076.3|12084|12083|12074.5|12073.5|2204
1606243800000|2020-11-24 18:50:00|12077.1|12076.1|12074.9|12073.9|12081.1|12080.1|12072.9|12071.9|3572
1606244100000|2020-11-24 18:55:00|12075.1|12074.1|12085.5|12084.5|12085.5|12084.5|12075.1|12074.1|1682
1606244400000|2020-11-24 19:00:00|12085.4|12084.4|12087.1|12086.1|12097.1|12096.1|12084.3|12083.3|4195
1606244700000|2020-11-24 19:05:00|12087|12086|12078.5|12077.5|12088.3|12087.3|12070.8|12069.8|2802
1606245000000|2020-11-24 19:10:00|12078.4|12077.4|12078.5|12077.5|12081.1|12080.1|12077.9|12076.9|1499
1606245300000|2020-11-24 19:15:00|12078.8|12077.8|12076.9|12075.9|12078.9|12077.9|12069.8|12068.8|2338
1606245600000|2020-11-24 19:20:00|12077|12076|12071.4|12070.4|12080.5|12079.5|12071.4|12070.4|2144
1606245900000|2020-11-24 19:25:00|12071.3|12070.3|12061|12060|12072.1|12071.1|12058.5|12057.5|3486
1606246200000|2020-11-24 19:30:00|12061.3|12060.3|12068.8|12067.8|12071.1|12070.1|12058.5|12057.5|2804
1606246500000|2020-11-24 19:35:00|12068.5|12067.5|12070.3|12069.3|12074|12073|12066|12065|1735
1606246800000|2020-11-24 19:40:00|12070|12069|12075.1|12074.1|12080|12079|12068|12067|2025
1606247100000|2020-11-24 19:45:00|12074.8|12073.8|12066.9|12065.9|12075.3|12074.3|12061.5|12060.5|2459
1606247400000|2020-11-24 19:50:00|12067.9|12066.9|12073.8|12072.8|12076|12075|12067.3|12066.3|1703
1606247700000|2020-11-24 19:55:00|12073.6|12072.6|12076|12075|12077.8|12076.8|12068.8|12067.8|1787
1606248000000|2020-11-24 20:00:00|12075.9|12074.9|12067.8|12066.8|12076.1|12075.1|12056.1|12055.1|3173
1606248300000|2020-11-24 20:05:00|12067.9|12066.9|12072.8|12071.8|12074.3|12073.3|12064.9|12063.9|2068
1606248600000|2020-11-24 20:10:00|12073|12072|12078.4|12077.4|12084.6|12083.6|12072.3|12071.3|2529
1606248900000|2020-11-24 20:15:00|12078.3|12077.3|12075.5|12074.5|12080.5|12079.5|12073.3|12072.3|1871
1606249200000|2020-11-24 20:20:00|12074.7|12073.7|12080.2|12079.2|12084.2|12083.2|12073.5|12072.5|2662
1606249500000|2020-11-24 20:25:00|12079.7|12078.7|12080.3|12079.3|12082.2|12081.2|12073.7|12072.7|1718
1606249800000|2020-11-24 20:30:00|12080.7|12079.7|12086.1|12085.1|12088.5|12087.5|12076.5|12075.5|3169
1606250100000|2020-11-24 20:35:00|12085.8|12084.8|12072.5|12071.5|12087|12086|12067|12066|2899
1606250400000|2020-11-24 20:40:00|12072.3|12071.3|12068.5|12067.5|12078.3|12077.3|12067.7|12066.7|2726
1606250700000|2020-11-24 20:45:00|12068|12067|12072.8|12071.8|12083.1|12082.1|12065.5|12064.5|2722
1606251000000|2020-11-24 20:50:00|12070.2|12069.2|12082|12081|12084|12083|12068.3|12067.3|3958
1606251300000|2020-11-24 20:55:00|12081.6|12080.6|12077.3|12076.3|12086.5|12085.5|12072.3|12071.3|7163
1606251600000|2020-11-24 21:00:00|12076.9|12075.9|12084|12082|12086.4|12084.4|12073.5|12071.5|3925
1606251900000|2020-11-24 21:05:00|12084.1|12082.1|12084|12082|12087.2|12085.2|12077.2|12075.2|1469
1606252200000|2020-11-24 21:10:00|12083.4|12081.4|12082.4|12077.4|12089.5|12087.5|12078.6|12076.6|1610
1606252500000|2020-11-24 21:15:00|12082.3|12077.3|12083.8|12078.8|12084.1|12079.1|12082.3|12077.3|3
1606252800000|2020-11-24 21:20:00|12084.8|12079.8|12085.2|12080.2|12085.5|12080.5|12084.8|12079.8|0
1606253100000|2020-11-24 21:25:00|12085.3|12080.3|12086|12081|12086|12081|12084.4|12079.4|0
1606253400000|2020-11-24 21:30:00|12085.8|12080.8|12091.5|12089.5|12091.7|12089.7|12080.5|12078.5|773
1606253700000|2020-11-24 21:35:00|12091.7|12089.7|12096.5|12094.5|12097|12095|12091.2|12089.2|599
1606254000000|2020-11-24 21:40:00|12096.7|12094.7|12097.5|12095.5|12100|12098|12095.7|12093.7|545
1606254300000|2020-11-24 21:45:00|12098.2|12096.2|12096|12094|12099.7|12097.7|12095.5|12093.5|299
1606254600000|2020-11-24 21:50:00|12096.7|12094.7|12097.7|12095.7|12099.5|12097.5|12092.5|12090.5|353
1606254900000|2020-11-24 21:55:00|12097.2|12095.2|12105.3|12100.3|12106.5|12104.5|12096|12094|727
1606255200000|2020-11-24 22:00:00|12104|12099|12102.9|12097.9|12104.1|12099.1|12101.8|12096.8|0
1606255500000|2020-11-24 22:05:00|12102.6|12097.6|12102.5|12097.5|12105|12100|12102.5|12097.5|0
1606255800000|2020-11-24 22:10:00|12103.3|12098.3|12100.5|12095.5|12103.6|12098.6|12100.5|12095.5|0
1606256100000|2020-11-24 22:15:00|12101.7|12096.7|12104|12099|12104.3|12099.3|12101.7|12096.7|0
1606256400000|2020-11-24 22:20:00|12102.6|12097.6|12102.1|12097.1|12102.9|12097.9|12102.1|12097.1|0
1606256700000|2020-11-24 22:25:00|12102|12097|12103.4|12098.4|12104.4|12099.4|12102|12097|0
1606257000000|2020-11-24 22:30:00|12103.7|12098.7|12104.1|12099.1|12104.1|12099.1|12103.4|12098.4|0
1606257300000|2020-11-24 22:35:00|12103.6|12098.6|12103.9|12098.9|12104.5|12099.5|12103.1|12098.1|0
1606257600000|2020-11-24 22:40:00|12103.8|12098.8|12103.6|12098.6|12103.8|12098.8|12103.4|12098.4|0
1606257900000|2020-11-24 22:45:00|12104.4|12099.4|12103.2|12098.2|12104.4|12099.4|12103.2|12098.2|0
1606258200000|2020-11-24 22:50:00|12103.3|12098.3|12102.8|12097.8|12103.3|12098.3|12102.7|12097.7|0
1606258500000|2020-11-24 22:55:00|12102.9|12097.9|12103.2|12098.2|12103.7|12098.7|12101.4|12096.4|0
1606258800000|2020-11-24 23:00:00|12103.3|12098.3|12103.4|12101.4|12104.7|12102.7|12095.4|12093.4|804
1606259100000|2020-11-24 23:05:00|12103.5|12101.5|12119.2|12117.2|12120.1|12118.1|12101.5|12099.5|1377
1606259400000|2020-11-24 23:10:00|12119.4|12117.4|12120.1|12118.1|12124.1|12122.1|12119|12117|714
1606259700000|2020-11-24 23:15:00|12119.7|12117.7|12117.9|12115.9|12120.4|12118.4|12115.1|12113.1|368
1606260000000|2020-11-24 23:20:00|12118.7|12116.7|12121.9|12119.9|12122.4|12120.4|12118.4|12116.4|334
1606260300000|2020-11-24 23:25:00|12121.7|12119.7|12118.7|12116.7|12122.7|12120.7|12118.1|12116.1|199
1606260600000|2020-11-24 23:30:00|12119.9|12117.9|12119|12117|12120.5|12118.5|12116.6|12114.6|279
1606260900000|2020-11-24 23:35:00|12119.1|12117.1|12115.2|12113.2|12119.1|12117.1|12115.2|12113.2|119
1606261200000|2020-11-24 23:40:00|12115.4|12113.4|12114|12112|12115.7|12113.7|12112.6|12110.6|185
1606261500000|2020-11-24 23:45:00|12113.9|12111.9|12117|12115|12117.5|12115.5|12112|12110|204
1606261800000|2020-11-24 23:50:00|12117.2|12115.2|12125.5|12123.5|12128.7|12126.7|12115.6|12113.6|631
1606262100000|2020-11-24 23:55:00|12125.4|12123.4|12128.9|12126.9|12129.7|12127.7|12122.7|12120.7|397
1606262400000|2020-11-25 00:00:00|12129|12127|12123.5|12121.5|12129.5|12127.5|12122.7|12120.7|488
1606262700000|2020-11-25 00:05:00|12122.2|12120.2|12134.1|12132.1|12134.6|12132.6|12120.6|12118.6|654
1606263000000|2020-11-25 00:10:00|12134.2|12132.2|12142.1|12140.1|12144.6|12142.6|12133.2|12131.2|1539
1606263300000|2020-11-25 00:15:00|12142.2|12140.2|12152.5|12150.5|12159.9|12157.9|12139|12137|1735
1606263600000|2020-11-25 00:20:00|12152.4|12150.4|12151.1|12149.1|12157.2|12155.2|12149.1|12147.1|715
1606263900000|2020-11-25 00:25:00|12151.6|12149.6|12143.4|12141.4|12153.9|12151.9|12142.7|12140.7|877
1606264200000|2020-11-25 00:30:00|12143.5|12141.5|12141.9|12139.9|12145.7|12143.7|12140.5|12138.5|458
1606264500000|2020-11-25 00:35:00|12142|12140|12145.7|12143.7|12146.5|12144.5|12140.5|12138.5|294
1606264800000|2020-11-25 00:40:00|12145.9|12143.9|12145|12143|12148|12146|12140.9|12138.9|454
1606265100000|2020-11-25 00:45:00|12145.2|12143.2|12147.9|12145.9|12150.6|12148.6|12145.2|12143.2|352
1606265400000|2020-11-25 00:50:00|12147.6|12145.6|12149.1|12147.1|12149.9|12147.9|12145.6|12143.6|238
1606265700000|2020-11-25 00:55:00|12149|12147|12146.1|12144.1|12149.1|12147.1|12144.6|12142.6|267
1606266000000|2020-11-25 01:00:00|12145.4|12143.4|12148.2|12146.2|12148.6|12146.6|12144.1|12142.1|242
1606266300000|2020-11-25 01:05:00|12148.1|12146.1|12149.1|12147.1|12151.1|12149.1|12147.2|12145.2|244
1606266600000|2020-11-25 01:10:00|12148.4|12146.4|12150.4|12148.4|12152.1|12150.1|12148|12146|191
1606266900000|2020-11-25 01:15:00|12150.1|12148.1|12153.5|12151.5|12153.5|12151.5|12148.2|12146.2|251
1606267200000|2020-11-25 01:20:00|12153.4|12151.4|12174.4|12172.4|12174.6|12172.6|12153.4|12151.4|1354
1606267500000|2020-11-25 01:25:00|12174.2|12172.2|12166.2|12164.2|12174.5|12172.5|12165.6|12163.6|583
1606267800000|2020-11-25 01:30:00|12166.4|12164.4|12165.2|12163.2|12167.2|12165.2|12163.9|12161.9|352
1606268100000|2020-11-25 01:35:00|12165.9|12163.9|12168.7|12166.7|12171.2|12169.2|12165.9|12163.9|390
1606268400000|2020-11-25 01:40:00|12168.5|12166.5|12169|12167|12170.9|12168.9|12165.2|12163.2|306
1606268700000|2020-11-25 01:45:00|12168.1|12166.1|12164.1|12162.1|12169.6|12167.6|12162.4|12160.4|324
1606269000000|2020-11-25 01:50:00|12164|12162|12165.2|12163.2|12165.7|12163.7|12162.6|12160.6|236
1606269300000|2020-11-25 01:55:00|12165.1|12163.1|12166|12164|12167.7|12165.7|12163.2|12161.2|216
1606269600000|2020-11-25 02:00:00|12166.4|12164.4|12166.1|12164.1|12171.7|12169.7|12166|12164|307
1606269900000|2020-11-25 02:05:00|12165.9|12163.9|12163.4|12161.4|12166|12164|12160.9|12158.9|450
1606270200000|2020-11-25 02:10:00|12163.2|12161.2|12161.7|12159.7|12168.1|12166.1|12161.6|12159.6|341
1606270500000|2020-11-25 02:15:00|12161.9|12159.9|12163.9|12161.9|12164.6|12162.6|12160.7|12158.7|145
1606270800000|2020-11-25 02:20:00|12164|12162|12161.7|12159.7|12165.7|12163.7|12161.7|12159.7|157
1606271100000|2020-11-25 02:25:00|12161.9|12159.9|12159.6|12157.6|12162.4|12160.4|12159.1|12157.1|366
1606271400000|2020-11-25 02:30:00|12159.5|12157.5|12159.7|12157.7|12162.9|12160.9|12158|12156|218
1606271700000|2020-11-25 02:35:00|12159.6|12157.6|12157.2|12155.2|12162.2|12160.2|12157.2|12155.2|277
1606272000000|2020-11-25 02:40:00|12157.4|12155.4|12159.6|12157.6|12160.1|12158.1|12157.1|12155.1|161
1606272300000|2020-11-25 02:45:00|12159.7|12157.7|12155.1|12153.1|12159.7|12157.7|12154.4|12152.4|428
1606272600000|2020-11-25 02:50:00|12155.2|12153.2|12153.9|12151.9|12155.4|12153.4|12152.5|12150.5|325
1606272900000|2020-11-25 02:55:00|12154|12152|12158.6|12156.6|12158.6|12156.6|12153.4|12151.4|197
1606273200000|2020-11-25 03:00:00|12158.7|12156.7|12160.9|12158.9|12163.1|12161.1|12157.4|12155.4|332
1606273500000|2020-11-25 03:05:00|12161.1|12159.1|12155.6|12153.6|12161.1|12159.1|12155.2|12153.2|247
1606273800000|2020-11-25 03:10:00|12156.5|12154.5|12165.6|12163.6|12170.6|12168.6|12154.9|12152.9|677
1606274100000|2020-11-25 03:15:00|12165.5|12163.5|12159.9|12157.9|12165.5|12163.5|12159.9|12157.9|247
1606274400000|2020-11-25 03:20:00|12159.7|12157.7|12161.9|12159.9|12164.7|12162.7|12159.6|12157.6|137
1606274700000|2020-11-25 03:25:00|12162|12160|12161.5|12159.5|12166|12164|12160.1|12158.1|142
1606275000000|2020-11-25 03:30:00|12161.9|12159.9|12161.1|12159.1|12164.2|12162.2|12160.6|12158.6|150
1606275300000|2020-11-25 03:35:00|12161|12159|12156.4|12154.4|12161.2|12159.2|12153.6|12151.6|313
1606275600000|2020-11-25 03:40:00|12156.2|12154.2|12136.6|12134.6|12156.7|12154.7|12130.5|12128.5|1508
1606275900000|2020-11-25 03:45:00|12136.5|12134.5|12138|12136|12138.7|12136.7|12132.4|12130.4|470
1606276200000|2020-11-25 03:50:00|12137.9|12135.9|12141.2|12139.2|12143.6|12141.6|12137.2|12135.2|316
1606276500000|2020-11-25 03:55:00|12141.1|12139.1|12140.6|12138.6|12141.7|12139.7|12137.1|12135.1|218
1606276800000|2020-11-25 04:00:00|12140.9|12138.9|12138.2|12136.2|12142.1|12140.1|12135.2|12133.2|235
1606277100000|2020-11-25 04:05:00|12138.4|12136.4|12142|12140|12142.7|12140.7|12136.4|12134.4|238
1606277400000|2020-11-25 04:10:00|12142.1|12140.1|12143.7|12141.7|12144.9|12142.9|12140|12138|210
1606277700000|2020-11-25 04:15:00|12143.9|12141.9|12145.6|12143.6|12146.4|12144.4|12143.1|12141.1|165
1606278000000|2020-11-25 04:20:00|12145.5|12143.5|12143.9|12141.9|12145.5|12143.5|12142.2|12140.2|176
1606278300000|2020-11-25 04:25:00|12143.7|12141.7|12143.4|12141.4|12146.9|12144.9|12141.6|12139.6|270
1606278600000|2020-11-25 04:30:00|12143.5|12141.5|12144.7|12142.7|12145.9|12143.9|12141.1|12139.1|194
1606278900000|2020-11-25 04:35:00|12144.6|12142.6|12139.6|12137.6|12145.4|12143.4|12138.1|12136.1|235
1606279200000|2020-11-25 04:40:00|12139.7|12137.7|12138.1|12136.1|12141.6|12139.6|12135.1|12133.1|286
1606279500000|2020-11-25 04:45:00|12138|12136|12141.4|12139.4|12143.9|12141.9|12135.1|12133.1|199
1606279800000|2020-11-25 04:50:00|12141.1|12139.1|12138.5|12136.5|12141.5|12139.5|12137.7|12135.7|111
1606280100000|2020-11-25 04:55:00|12138.6|12136.6|12133.4|12131.4|12139.1|12137.1|12130.9|12128.9|495
1606280400000|2020-11-25 05:00:00|12133.5|12131.5|12135.1|12133.1|12135.2|12133.2|12131|12129|306
1606280700000|2020-11-25 05:05:00|12134.9|12132.9|12127.1|12125.1|12135.2|12133.2|12126.6|12124.6|680
1606281000000|2020-11-25 05:10:00|12127.4|12125.4|12124.5|12122.5|12130.5|12128.5|12121.1|12119.1|613
1606281300000|2020-11-25 05:15:00|12124.4|12122.4|12113.7|12111.7|12124.5|12122.5|12111.1|12109.1|937
1606281600000|2020-11-25 05:20:00|12114.1|12112.1|12113.6|12111.6|12116.7|12114.7|12106.6|12104.6|827
1606281900000|2020-11-25 05:25:00|12113.4|12111.4|12117.2|12115.2|12118.5|12116.5|12113.2|12111.2|510
1606282200000|2020-11-25 05:30:00|12117.1|12115.1|12120.2|12118.2|12121.4|12119.4|12113.4|12111.4|448
1606282500000|2020-11-25 05:35:00|12120.1|12118.1|12121.2|12119.2|12127.9|12125.9|12119.7|12117.7|458
1606282800000|2020-11-25 05:40:00|12121.1|12119.1|12122.6|12120.6|12126.9|12124.9|12119.9|12117.9|270
1606283100000|2020-11-25 05:45:00|12122.7|12120.7|12119.1|12117.1|12123.2|12121.2|12115.1|12113.1|312
1606283400000|2020-11-25 05:50:00|12119.2|12117.2|12109.5|12107.5|12123|12121|12108.5|12106.5|392
1606283700000|2020-11-25 05:55:00|12110.1|12108.1|12109|12107|12112.9|12110.9|12106.4|12104.4|540
1606284000000|2020-11-25 06:00:00|12109.2|12107.2|12115.9|12113.9|12117.7|12115.7|12108.5|12106.5|539
1606284300000|2020-11-25 06:05:00|12116|12114|12117.4|12115.4|12120.6|12118.6|12115.9|12113.9|243
1606284600000|2020-11-25 06:10:00|12117.2|12115.2|12113.4|12111.4|12118.4|12116.4|12109.6|12107.6|277
1606284900000|2020-11-25 06:15:00|12113.6|12111.6|12114.9|12112.9|12118.7|12116.7|12113.5|12111.5|184
1606285200000|2020-11-25 06:20:00|12115|12113|12109.4|12107.4|12116.9|12114.9|12109.2|12107.2|285
1606285500000|2020-11-25 06:25:00|12109.6|12107.6|12113.9|12111.9|12118.2|12116.2|12109|12107|327
1606285800000|2020-11-25 06:30:00|12113.6|12111.6|12113.5|12111.5|12116.4|12114.4|12109.9|12107.9|247
1606286100000|2020-11-25 06:35:00|12113.4|12111.4|12111.7|12109.7|12113.6|12111.6|12110.7|12108.7|161
1606286400000|2020-11-25 06:40:00|12111.6|12109.6|12113.2|12111.2|12114.9|12112.9|12102.4|12100.4|620
1606286700000|2020-11-25 06:45:00|12113.1|12111.1|12111.7|12109.7|12118|12116|12110.1|12108.1|445
1606287000000|2020-11-25 06:50:00|12111.9|12109.9|12115|12113|12117.6|12115.6|12111.2|12109.2|411
1606287300000|2020-11-25 06:55:00|12115.1|12113.1|12113.5|12111.5|12116.6|12114.6|12111.4|12109.4|305
1606287600000|2020-11-25 07:00:00|12113.4|12111.4|12114.5|12112.5|12122.4|12120.4|12111.1|12109.1|875
1606287900000|2020-11-25 07:05:00|12115.1|12113.1|12113.2|12111.2|12116.9|12114.9|12108|12106|507
1606288200000|2020-11-25 07:10:00|12113.4|12111.4|12114.6|12112.6|12115.1|12113.1|12111.4|12109.4|179
1606288500000|2020-11-25 07:15:00|12114.7|12112.7|12113.6|12111.6|12115.6|12113.6|12109|12107|192
1606288800000|2020-11-25 07:20:00|12113.9|12111.9|12114.2|12112.2|12115.9|12113.9|12110.4|12108.4|278
1606289100000|2020-11-25 07:25:00|12113.7|12111.7|12116.4|12114.4|12121.6|12119.6|12112.4|12110.4|372
1606289400000|2020-11-25 07:30:00|12116|12114|12117.7|12115.7|12122.2|12120.2|12115.9|12113.9|489
1606289700000|2020-11-25 07:35:00|12117.6|12115.6|12123.1|12121.1|12126.6|12124.6|12117.6|12115.6|404
1606290000000|2020-11-25 07:40:00|12123.2|12121.2|12122.4|12120.4|12125.9|12123.9|12121|12119|247
1606290300000|2020-11-25 07:45:00|12122.5|12120.5|12118.6|12116.6|12123.9|12121.9|12118.4|12116.4|229
1606290600000|2020-11-25 07:50:00|12119.1|12117.1|12124.7|12122.7|12124.7|12122.7|12117.4|12115.4|337
1606290900000|2020-11-25 07:55:00|12125.1|12123.1|12124.6|12122.6|12127.5|12125.5|12118.7|12116.7|839
1606291200000|2020-11-25 08:00:00|12124.4|12122.4|12125.1|12123.1|12127.4|12125.4|12117.2|12115.2|862
1606291500000|2020-11-25 08:05:00|12125.4|12123.4|12120.7|12118.7|12131.4|12129.4|12117.9|12115.9|1055
1606291800000|2020-11-25 08:10:00|12120.1|12118.1|12114.4|12112.4|12122.4|12120.4|12110.9|12108.9|615
1606292100000|2020-11-25 08:15:00|12114.7|12112.7|12115.9|12113.9|12120|12118|12112.4|12110.4|583
1606292400000|2020-11-25 08:20:00|12116.2|12114.2|12117|12115|12120.1|12118.1|12110.1|12108.1|1084
1606292700000|2020-11-25 08:25:00|12116.9|12114.9|12118.4|12116.4|12122.7|12120.7|12115.4|12113.4|402
1606293000000|2020-11-25 08:30:00|12118.1|12116.1|12124.6|12122.6|12124.9|12122.9|12116.9|12114.9|447
1606293300000|2020-11-25 08:35:00|12124.2|12122.2|12123.9|12121.9|12127.6|12125.6|12122.9|12120.9|366
1606293600000|2020-11-25 08:40:00|12123.7|12121.7|12120|12118|12125.9|12123.9|12118.1|12116.1|278
1606293900000|2020-11-25 08:45:00|12119.5|12117.5|12106.2|12104.2|12119.5|12117.5|12103.9|12101.9|717
1606294200000|2020-11-25 08:50:00|12105.7|12103.7|12106|12104|12110.4|12108.4|12104.6|12102.6|447
1606294500000|2020-11-25 08:55:00|12105.9|12103.9|12107.1|12105.1|12112.2|12110.2|12105.1|12103.1|474
1606294800000|2020-11-25 09:00:00|12107.2|12105.2|12109.5|12107.5|12110.1|12108.1|12103.9|12101.9|371
1606295100000|2020-11-25 09:05:00|12109.7|12107.7|12113.4|12111.4|12114.1|12112.1|12108.6|12106.6|321
1606295400000|2020-11-25 09:10:00|12113.2|12111.2|12114.9|12112.9|12115.5|12113.5|12110.9|12108.9|323
1606295700000|2020-11-25 09:15:00|12114.7|12112.7|12118.6|12116.6|12121.6|12119.6|12112.5|12110.5|404
1606296000000|2020-11-25 09:20:00|12118.4|12116.4|12114.5|12112.5|12121.2|12119.2|12111.7|12109.7|423
1606296300000|2020-11-25 09:25:00|12114.1|12112.1|12097.9|12095.9|12115.1|12113.1|12096.1|12094.1|1274
1606296600000|2020-11-25 09:30:00|12098.4|12096.4|12106.4|12104.4|12107.1|12105.1|12096|12094|947
1606296900000|2020-11-25 09:35:00|12106.5|12104.5|12111.6|12109.6|12112.4|12110.4|12106|12104|401
1606297200000|2020-11-25 09:40:00|12111.4|12109.4|12114.2|12112.2|12116.6|12114.6|12108.4|12106.4|526
1606297500000|2020-11-25 09:45:00|12114.1|12112.1|12109.4|12107.4|12114.6|12112.6|12109.2|12107.2|310
1606297800000|2020-11-25 09:50:00|12109.5|12107.5|12110.6|12108.6|12115.9|12113.9|12107.9|12105.9|414
1606298100000|2020-11-25 09:55:00|12110.4|12108.4|12116.4|12114.4|12117.1|12115.1|12107.9|12105.9|425
1606298400000|2020-11-25 10:00:00|12117.4|12115.4|12115.2|12113.2|12118|12116|12113.6|12111.6|354
1606298700000|2020-11-25 10:05:00|12115.1|12113.1|12111.4|12109.4|12117.6|12115.6|12111.4|12109.4|236
1606299000000|2020-11-25 10:10:00|12111.1|12109.1|12115.7|12113.7|12117|12115|12110.9|12108.9|244
1606299300000|2020-11-25 10:15:00|12115.6|12113.6|12114.6|12112.6|12118.1|12116.1|12110.4|12108.4|447
1606299600000|2020-11-25 10:20:00|12114.2|12112.2|12112|12110|12114.2|12112.2|12108.9|12106.9|203
1606299900000|2020-11-25 10:25:00|12111.1|12109.1|12111.1|12109.1|12113.4|12111.4|12103.9|12101.9|504
1606300200000|2020-11-25 10:30:00|12111|12109|12110.4|12108.4|12112.5|12110.5|12109.1|12107.1|120
1606300500000|2020-11-25 10:35:00|12110.2|12108.2|12115.4|12113.4|12116.2|12114.2|12109.5|12107.5|175
1606300800000|2020-11-25 10:40:00|12115.2|12113.2|12107.1|12105.1|12115.2|12113.2|12107.1|12105.1|257
1606301100000|2020-11-25 10:45:00|12106.9|12104.9|12100.5|12098.5|12110.1|12108.1|12099.1|12097.1|601
1606301400000|2020-11-25 10:50:00|12100.9|12098.9|12097|12095|12103.9|12101.9|12093.1|12091.1|889
1606301700000|2020-11-25 10:55:00|12096.9|12094.9|12100.2|12098.2|12102.7|12100.7|12096.4|12094.4|476
1606302000000|2020-11-25 11:00:00|12100.1|12098.1|12107.1|12105.1|12108.5|12106.5|12100|12098|581
1606302300000|2020-11-25 11:05:00|12107.2|12105.2|12102|12100|12107.2|12105.2|12099.5|12097.5|370
1606302600000|2020-11-25 11:10:00|12101.9|12099.9|12097.7|12095.7|12102.6|12100.6|12096|12094|346
1606302900000|2020-11-25 11:15:00|12097.9|12095.9|12098.6|12096.6|12099.6|12097.6|12093.1|12091.1|393
1606303200000|2020-11-25 11:20:00|12098.5|12096.5|12100.9|12098.9|12103.6|12101.6|12096.1|12094.1|441
1606303500000|2020-11-25 11:25:00|12100.2|12098.2|12099.4|12097.4|12103|12101|12097|12095|302
1606303800000|2020-11-25 11:30:00|12099.2|12097.2|12096|12094|12102.5|12100.5|12095.1|12093.1|415
1606304100000|2020-11-25 11:35:00|12096.1|12094.1|12097.5|12095.5|12098.7|12096.7|12094|12092|301
1606304400000|2020-11-25 11:40:00|12097.7|12095.7|12109.4|12107.4|12111.2|12109.2|12096.1|12094.1|649
1606304700000|2020-11-25 11:45:00|12109.2|12107.2|12111.1|12109.1|12111.9|12109.9|12108.4|12106.4|471
1606305000000|2020-11-25 11:50:00|12111|12109|12110.6|12108.6|12111.7|12109.7|12107.2|12105.2|299
1606305300000|2020-11-25 11:55:00|12110.7|12108.7|12107.4|12105.4|12111.4|12109.4|12105.9|12103.9|137
1606305600000|2020-11-25 12:00:00|12107.9|12105.9|12115.4|12113.4|12116|12114|12107.1|12105.1|459
1606305900000|2020-11-25 12:05:00|12115.2|12113.2|12119.7|12117.7|12122.6|12120.6|12113.6|12111.6|584
1606306200000|2020-11-25 12:10:00|12119.6|12117.6|12118.2|12116.2|12120.9|12118.9|12116.2|12114.2|252
1606306500000|2020-11-25 12:15:00|12118.5|12116.5|12119.6|12117.6|12121.2|12119.2|12118|12116|213
1606306800000|2020-11-25 12:20:00|12119.9|12117.9|12118|12116|12120.4|12118.4|12116.2|12114.2|299
1606307100000|2020-11-25 12:25:00|12117.9|12115.9|12124.4|12122.4|12125.2|12123.2|12117.6|12115.6|461
1606307400000|2020-11-25 12:30:00|12124.2|12122.2|12121.9|12119.9|12124.2|12122.2|12120|12118|380
1606307700000|2020-11-25 12:35:00|12121.7|12119.7|12118.1|12116.1|12122.5|12120.5|12117.4|12115.4|183
1606308000000|2020-11-25 12:40:00|12118|12116|12114|12112|12118.9|12116.9|12113.4|12111.4|363
1606308300000|2020-11-25 12:45:00|12113.9|12111.9|12108.1|12106.1|12115.7|12113.7|12106.6|12104.6|480
1606308600000|2020-11-25 12:50:00|12107.9|12105.9|12099.5|12097.5|12108.1|12106.1|12095.4|12093.4|1187
1606308900000|2020-11-25 12:55:00|12099.7|12097.7|12100|12098|12101.1|12099.1|12097.5|12095.5|329
1606309200000|2020-11-25 13:00:00|12100.7|12098.7|12101.1|12099.1|12104|12102|12098.4|12096.4|685
1606309500000|2020-11-25 13:05:00|12101.2|12099.2|12105|12103|12105.7|12103.7|12098.4|12096.4|373
1606309800000|2020-11-25 13:10:00|12105.4|12103.4|12100.6|12098.6|12106.2|12104.2|12100.2|12098.2|496
1606310100000|2020-11-25 13:15:00|12100.5|12098.5|12088|12086|12104.1|12102.1|12081.4|12079.4|1684
1606310400000|2020-11-25 13:20:00|12087.9|12085.9|12092.5|12090.5|12094|12092|12087.2|12085.2|571
1606310700000|2020-11-25 13:25:00|12092.1|12090.1|12090.4|12088.4|12094.4|12092.4|12089.7|12087.7|415
1606311000000|2020-11-25 13:30:00|12090.2|12088.2|12113.6|12111.6|12122.6|12120.6|12084.2|12082.2|2989
1606311300000|2020-11-25 13:35:00|12112.7|12110.7|12109.7|12107.7|12113.6|12111.6|12107|12105|858
1606311600000|2020-11-25 13:40:00|12109.6|12107.6|12109.7|12107.7|12114.9|12112.9|12107.6|12105.6|797
1606311900000|2020-11-25 13:45:00|12109.6|12107.6|12108.7|12106.7|12111|12109|12107.1|12105.1|844
1606312200000|2020-11-25 13:50:00|12107.6|12105.6|12106.4|12104.4|12109.1|12107.1|12103.7|12101.7|680
1606312500000|2020-11-25 13:55:00|12106.2|12104.2|12107.5|12105.5|12107.6|12105.6|12106.1|12104.1|619
1606312800000|2020-11-25 14:00:00|12107.4|12105.4|12107.7|12105.7|12109.1|12107.1|12104.9|12102.9|813
1606313100000|2020-11-25 14:05:00|12107.9|12105.9|12109.2|12107.2|12109.6|12107.6|12105.6|12103.6|748
1606313400000|2020-11-25 14:10:00|12109.5|12107.5|12114.2|12112.2|12114.2|12112.2|12107.9|12105.9|1007
1606313700000|2020-11-25 14:15:00|12114.5|12112.5|12111.9|12109.9|12114.5|12112.5|12110.1|12108.1|763
1606314000000|2020-11-25 14:20:00|12111.7|12109.7|12109.1|12107.1|12111.7|12109.7|12109|12107|747
1606314300000|2020-11-25 14:25:00|12109.2|12107.2|12115.7|12113.7|12116|12114|12109.1|12107.1|2077
1606314600000|2020-11-25 14:30:00|12115.2|12114.2|12123|12122|12127.7|12126.7|12101.6|12100.6|14268
1606314900000|2020-11-25 14:35:00|12123.9|12122.9|12130.2|12129.2|12138.2|12137.2|12119.1|12118.1|8917
1606315200000|2020-11-25 14:40:00|12130.7|12129.7|12125.5|12124.5|12143.9|12142.9|12124.1|12123.1|8063
1606315500000|2020-11-25 14:45:00|12125.7|12124.7|12122.7|12121.7|12134.7|12133.7|12111.7|12110.7|7636
1606315800000|2020-11-25 14:50:00|12123|12122|12140.5|12139.5|12142.1|12141.1|12123|12122|5631
1606316100000|2020-11-25 14:55:00|12140.4|12139.4|12125.9|12124.9|12146|12145|12115.7|12114.7|7159
1606316400000|2020-11-25 15:00:00|12126.2|12125.2|12094|12093|12129.6|12128.6|12094|12093|8271
1606316700000|2020-11-25 15:05:00|12094.1|12093.1|12094.5|12093.5|12096.7|12095.7|12080.2|12079.2|7747
1606317000000|2020-11-25 15:10:00|12093.9|12092.9|12106.6|12105.6|12106.6|12105.6|12083.6|12082.6|6235
1606317300000|2020-11-25 15:15:00|12107.5|12106.5|12115|12114|12117.3|12116.3|12097.1|12096.1|5376
1606317600000|2020-11-25 15:20:00|12115.1|12114.1|12108.9|12107.9|12116.9|12115.9|12095.9|12094.9|5147
1606317900000|2020-11-25 15:25:00|12110.1|12109.1|12095.4|12094.4|12111.4|12110.4|12086.9|12085.9|4470
1606318200000|2020-11-25 15:30:00|12095.5|12094.5|12096.9|12095.9|12108.1|12107.1|12091.9|12090.9|4847
1606318500000|2020-11-25 15:35:00|12097|12096|12105.4|12104.4|12105.6|12104.6|12092.1|12091.1|3683
1606318800000|2020-11-25 15:40:00|12105.1|12104.1|12103|12102|12110.1|12109.1|12097.6|12096.6|4211
1606319100000|2020-11-25 15:45:00|12102.9|12101.9|12114.5|12113.5|12119.1|12118.1|12100.3|12099.3|4224
1606319400000|2020-11-25 15:50:00|12114.4|12113.4|12118.4|12117.4|12126.1|12125.1|12113.4|12112.4|3534
1606319700000|2020-11-25 15:55:00|12118.8|12117.8|12115.9|12114.9|12120.6|12119.6|12106.4|12105.4|3818
1606320000000|2020-11-25 16:00:00|12116|12115|12129.5|12128.5|12134.5|12133.5|12114.6|12113.6|3982
1606320300000|2020-11-25 16:05:00|12129.4|12128.4|12128.6|12127.6|12131.5|12130.5|12124.5|12123.5|2841
1606320600000|2020-11-25 16:10:00|12128.3|12127.3|12133.5|12132.5|12134.4|12133.4|12123|12122|2768
1606320900000|2020-11-25 16:15:00|12133.6|12132.6|12116.4|12115.4|12134.5|12133.5|12115.5|12114.5|3220
1606321200000|2020-11-25 16:20:00|12116.5|12115.5|12115.9|12114.9|12120.9|12119.9|12104.6|12103.6|3342
1606321500000|2020-11-25 16:25:00|12114.1|12113.1|12114.4|12113.4|12117.9|12116.9|12109.6|12108.6|2765
1606321800000|2020-11-25 16:30:00|12113.9|12112.9|12121.9|12120.9|12125.6|12124.6|12111.5|12110.5|3579
1606322100000|2020-11-25 16:35:00|12121.5|12120.5|12109.6|12108.6|12124.8|12123.8|12108|12107|3475
1606322400000|2020-11-25 16:40:00|12109.5|12108.5|12093.9|12092.9|12111.3|12110.3|12088.5|12087.5|5257
1606322700000|2020-11-25 16:45:00|12093.8|12092.8|12099.1|12098.1|12103.6|12102.6|12091|12090|3537
1606323000000|2020-11-25 16:50:00|12099|12098|12098.4|12097.4|12103.6|12102.6|12092.4|12091.4|2775
1606323300000|2020-11-25 16:55:00|12098.5|12097.5|12100.6|12099.6|12103.6|12102.6|12092.5|12091.5|2176
1606323600000|2020-11-25 17:00:00|12102.1|12101.1|12105.6|12104.6|12107|12106|12093.3|12092.3|2880
1606323900000|2020-11-25 17:05:00|12105.9|12104.9|12105.6|12104.6|12109.1|12108.1|12100|12099|2036
1606324200000|2020-11-25 17:10:00|12106.1|12105.1|12110.5|12109.5|12111.8|12110.8|12097.5|12096.5|2152
1606324500000|2020-11-25 17:15:00|12110.4|12109.4|12115.6|12114.6|12116.3|12115.3|12107.1|12106.1|2050
1606324800000|2020-11-25 17:20:00|12115.9|12114.9|12122.5|12121.5|12123.9|12122.9|12115|12114|2345
1606325100000|2020-11-25 17:25:00|12122.8|12121.8|12117.3|12116.3|12124.9|12123.9|12116.9|12115.9|1819
1606325400000|2020-11-25 17:30:00|12117.5|12116.5|12123.8|12122.8|12127.3|12126.3|12117.3|12116.3|2290
1606325700000|2020-11-25 17:35:00|12123.4|12122.4|12120.9|12119.9|12123.5|12122.5|12119|12118|1262
1606326000000|2020-11-25 17:40:00|12121.7|12120.7|12127|12126|12129.2|12128.2|12117.2|12116.2|2406
1606326300000|2020-11-25 17:45:00|12127.6|12126.6|12131.7|12130.7|12133.4|12132.4|12125.7|12124.7|1633
1606326600000|2020-11-25 17:50:00|12132|12131|12138.4|12137.4|12139.6|12138.6|12128.4|12127.4|2215
1606326900000|2020-11-25 17:55:00|12138.5|12137.5|12138.2|12137.2|12142.5|12141.5|12136|12135|1755
1606327200000|2020-11-25 18:00:00|12138.5|12137.5|12148.2|12147.2|12148.5|12147.5|12135.1|12134.1|2506
1606327500000|2020-11-25 18:05:00|12148.4|12147.4|12147.2|12146.2|12153.5|12152.5|12145.2|12144.2|2535
1606327800000|2020-11-25 18:10:00|12147.6|12146.6|12142.2|12141.2|12150.6|12149.6|12141.7|12140.7|1863
1606328100000|2020-11-25 18:15:00|12142.7|12141.7|12142|12141|12146.2|12145.2|12140.2|12139.2|1610
1606328400000|2020-11-25 18:20:00|12142.1|12141.1|12144|12143|12145.1|12144.1|12137.9|12136.9|1616
1606328700000|2020-11-25 18:25:00|12144.2|12143.2|12132.7|12131.7|12144.2|12143.2|12132.5|12131.5|1700
1606329000000|2020-11-25 18:30:00|12132.9|12131.9|12130.4|12129.4|12133.7|12132.7|12121|12120|2983
1606329300000|2020-11-25 18:35:00|12130|12129|12134|12133|12136.1|12135.1|12128.9|12127.9|1632
1606329600000|2020-11-25 18:40:00|12134.1|12133.1|12140.9|12139.9|12143.6|12142.6|12129|12128|1955
1606329900000|2020-11-25 18:45:00|12140.6|12139.6|12139.2|12138.2|12140.6|12139.6|12129.5|12128.5|1764
1606330200000|2020-11-25 18:50:00|12138.9|12137.9|12144.2|12143.2|12145.5|12144.5|12136.9|12135.9|1731
1606330500000|2020-11-25 18:55:00|12144|12143|12142.5|12141.5|12145.5|12144.5|12138|12137|1298
1606330800000|2020-11-25 19:00:00|12142.4|12141.4|12137.7|12136.7|12144.5|12143.5|12135|12134|2063
1606331100000|2020-11-25 19:05:00|12137.9|12136.9|12128.5|12127.5|12139.9|12138.9|12124.5|12123.5|2424
1606331400000|2020-11-25 19:10:00|12128.4|12127.4|12120.7|12119.7|12128.7|12127.7|12118.2|12117.2|3050
1606331700000|2020-11-25 19:15:00|12120.2|12119.2|12131.2|12130.2|12133.5|12132.5|12118.7|12117.7|2126
1606332000000|2020-11-25 19:20:00|12130.7|12129.7|12135.5|12134.5|12140.2|12139.2|12129|12128|2472
1606332300000|2020-11-25 19:25:00|12135.4|12134.4|12138.6|12137.6|12140.6|12139.6|12134|12133|1421
1606332600000|2020-11-25 19:30:00|12139.1|12138.1|12143.5|12142.5|12146|12145|12137|12136|2070
1606332900000|2020-11-25 19:35:00|12143.4|12142.4|12139|12138|12144.5|12143.5|12135.5|12134.5|1595
1606333200000|2020-11-25 19:40:00|12139.4|12138.4|12136.1|12135.1|12146.1|12145.1|12133.1|12132.1|1944
1606333500000|2020-11-25 19:45:00|12136.2|12135.2|12141.5|12140.5|12144.4|12143.4|12135.4|12134.4|1727
1606333800000|2020-11-25 19:50:00|12141.6|12140.6|12144|12143|12146.9|12145.9|12139|12138|3373
1606334100000|2020-11-25 19:55:00|12143.7|12142.7|12150|12149|12152.4|12151.4|12142.1|12141.1|3229
1606334400000|2020-11-25 20:00:00|12150.1|12149.1|12150.4|12149.4|12152.4|12151.4|12144.7|12143.7|2706
1606334700000|2020-11-25 20:05:00|12150.9|12149.9|12150.4|12149.4|12151|12150|12141.7|12140.7|4086
1606335000000|2020-11-25 20:10:00|12150.2|12149.2|12163.2|12162.2|12164.5|12163.5|12148|12147|4652
1606335300000|2020-11-25 20:15:00|12163.1|12162.1|12155.4|12154.4|12164.7|12163.7|12152.5|12151.5|2729
1606335600000|2020-11-25 20:20:00|12155.3|12154.3|12160.3|12159.3|12162.5|12161.5|12153.5|12152.5|4314
1606335900000|2020-11-25 20:25:00|12160.5|12159.5|12165.8|12164.8|12168.7|12167.7|12160|12159|3026
1606336200000|2020-11-25 20:30:00|12166|12165|12173.8|12172.8|12175.7|12174.7|12165.4|12164.4|5399
1606336500000|2020-11-25 20:35:00|12173.9|12172.9|12154.5|12153.5|12174.5|12173.5|12154.2|12153.2|4899
1606336800000|2020-11-25 20:40:00|12154.7|12153.7|12164.3|12163.3|12165.7|12164.7|12154.3|12153.3|3537
1606337100000|2020-11-25 20:45:00|12164.5|12163.5|12152.9|12151.9|12170|12169|12150.8|12149.8|5278
1606337400000|2020-11-25 20:50:00|12148.5|12147.5|12150.5|12149.5|12158.2|12157.2|12148.3|12147.3|5688
1606337700000|2020-11-25 20:55:00|12152.9|12151.9|12155.3|12154.3|12158.5|12157.5|12145.9|12144.9|8376
1606338000000|2020-11-25 21:00:00|12155.8|12153.8|12163.4|12161.4|12169.8|12167.8|12150.4|12148.4|4305
1606338300000|2020-11-25 21:05:00|12162.8|12160.8|12163.7|12161.7|12167.2|12165.2|12158.9|12156.9|1609
1606338600000|2020-11-25 21:10:00|12163.3|12161.3|12174.5|12169.5|12179.3|12177.3|12163.3|12161.3|1920
1606338900000|2020-11-25 21:15:00|12174.9|12169.9|12173.5|12168.5|12174.9|12169.9|12172.4|12167.4|2
1606339200000|2020-11-25 21:20:00|12173.4|12168.4|12173.5|12168.5|12173.8|12168.8|12171.5|12166.5|0
1606339500000|2020-11-25 21:25:00|12173.4|12168.4|12173.4|12168.4|12173.9|12168.9|12173|12168|0
1606339800000|2020-11-25 21:30:00|12169.5|12167.5|12171.3|12169.3|12171.8|12169.8|12166|12164|505
1606340100000|2020-11-25 21:35:00|12171.5|12169.5|12174.5|12172.5|12177.3|12175.3|12171|12169|411
1606340400000|2020-11-25 21:40:00|12174.8|12172.8|12174.3|12172.3|12176.8|12174.8|12173|12171|316
1606340700000|2020-11-25 21:45:00|12174.8|12172.8|12176|12174|12177.8|12175.8|12170.8|12168.8|499
1606341000000|2020-11-25 21:50:00|12175.8|12173.8|12174.8|12172.8|12180|12178|12174.8|12172.8|319
1606341300000|2020-11-25 21:55:00|12174.3|12172.3|12172|12167|12175.5|12173.5|12169.8|12167|338
1606341600000|2020-11-25 22:00:00|12171.8|12166.8|12174.3|12169.3|12174.6|12169.6|12171.8|12166.8|0
1606341900000|2020-11-25 22:05:00|12174.2|12169.2|12172.3|12167.3|12174.2|12169.2|12172.3|12167.3|0
1606342200000|2020-11-25 22:10:00|12173.6|12168.6|12173.1|12168.1|12173.7|12168.7|12172.8|12167.8|0
1606342500000|2020-11-25 22:15:00|12173.7|12168.7|12173.6|12168.6|12173.7|12168.7|12172.8|12167.8|0
1606342800000|2020-11-25 22:20:00|12173.5|12168.5|12172.5|12167.5|12173.5|12168.5|12171.8|12166.8|0
1606343100000|2020-11-25 22:25:00|12172.4|12167.4|12173.8|12168.8|12173.8|12168.8|12172.4|12167.4|0
1606343400000|2020-11-25 22:30:00|12173.7|12168.7|12171.1|12166.1|12174.5|12169.5|12171.1|12166.1|0
1606343700000|2020-11-25 22:35:00|12171.2|12166.2|12172.9|12167.9|12172.9|12167.9|12171.1|12166.1|0
1606344000000|2020-11-25 22:40:00|12173|12168|12173.1|12168.1|12173.2|12168.2|12173|12168|0
1606344300000|2020-11-25 22:45:00|12173|12168|12173.1|12168.1|12173.1|12168.1|12173|12168|0
1606344600000|2020-11-25 22:50:00|12173.4|12168.4|12172.1|12167.1|12173.4|12168.4|12172.1|12167.1|0
1606344900000|2020-11-25 22:55:00|12172|12167|12170.5|12165.5|12172|12167|12168.7|12163.7|0
1606345200000|2020-11-25 23:00:00|12175.8|12173.8|12173.3|12171.3|12180.8|12178.8|12171.8|12169.8|474
1606345500000|2020-11-25 23:05:00|12173.4|12171.4|12177.7|12175.7|12179.3|12177.3|12173|12171|162
1606345800000|2020-11-25 23:10:00|12177.9|12175.9|12185.7|12183.7|12187.9|12185.9|12177.9|12175.9|400
1606346100000|2020-11-25 23:15:00|12185.8|12183.8|12182|12180|12186.2|12184.2|12180|12178|122
1606346400000|2020-11-25 23:20:00|12182.2|12180.2|12183.5|12181.5|12184.7|12182.7|12180.5|12178.5|100
1606346700000|2020-11-25 23:25:00|12183.2|12181.2|12184|12182|12184|12182|12181|12179|71
1606347000000|2020-11-25 23:30:00|12185.8|12183.8|12177.9|12175.9|12186.5|12184.5|12175.2|12173.2|218
1606347300000|2020-11-25 23:35:00|12177.8|12175.8|12184.4|12182.4|12186.5|12184.5|12177.8|12175.8|126
1606347600000|2020-11-25 23:40:00|12184.3|12182.3|12184.8|12182.8|12185.4|12183.4|12183.7|12181.7|75
1606347900000|2020-11-25 23:45:00|12184.4|12182.4|12183.2|12181.2|12185.8|12183.8|12181|12179|97
1606348200000|2020-11-25 23:50:00|12184|12182|12185.7|12183.7|12188.7|12186.7|12183.7|12181.7|164
1606348500000|2020-11-25 23:55:00|12185.5|12183.5|12182.7|12180.7|12185.5|12183.5|12179.3|12177.3|190
1606348800000|2020-11-26 00:00:00|12182|12180|12183.4|12181.4|12186.3|12184.3|12180.9|12178.9|217
1606349100000|2020-11-26 00:05:00|12183.5|12181.5|12179.4|12177.4|12184.4|12182.4|12176.5|12174.5|217
1606349400000|2020-11-26 00:10:00|12179.2|12177.2|12176.3|12174.3|12180.8|12178.8|12175.5|12173.5|221
1606349700000|2020-11-26 00:15:00|12176.2|12174.2|12173.3|12171.3|12176.5|12174.5|12169.5|12167.5|433
1606350000000|2020-11-26 00:20:00|12172.9|12170.9|12175.9|12173.9|12176.8|12174.8|12172.7|12170.7|203
1606350300000|2020-11-26 00:25:00|12175.7|12173.7|12178.7|12176.7|12180.2|12178.2|12175.3|12173.3|180
1606350600000|2020-11-26 00:30:00|12178.5|12176.5|12178.3|12176.3|12180.4|12178.4|12176.9|12174.9|137
1606350900000|2020-11-26 00:35:00|12178.4|12176.4|12180|12178|12184.7|12182.7|12178.3|12176.3|271
1606351200000|2020-11-26 00:40:00|12179.9|12177.9|12183.8|12181.8|12184.3|12182.3|12178.9|12176.9|169
1606351500000|2020-11-26 00:45:00|12184.4|12182.4|12182.8|12180.8|12185.2|12183.2|12179.4|12177.4|300
1606351800000|2020-11-26 00:50:00|12182.9|12180.9|12180.8|12178.8|12183.7|12181.7|12180.5|12178.5|68
1606352100000|2020-11-26 00:55:00|12180.9|12178.9|12180.9|12178.9|12183.2|12181.2|12180.8|12178.8|108
1606352400000|2020-11-26 01:00:00|12180.7|12178.7|12182.9|12180.9|12187|12185|12179.3|12177.3|260
1606352700000|2020-11-26 01:05:00|12183|12181|12182.8|12180.8|12185.7|12183.7|12179.3|12177.3|263
1606353000000|2020-11-26 01:10:00|12183|12181|12184.2|12182.2|12186.2|12184.2|12183|12181|179
1606353300000|2020-11-26 01:15:00|12183.9|12181.9|12184.5|12182.5|12185.8|12183.8|12183.2|12181.2|162
1606353600000|2020-11-26 01:20:00|12184.7|12182.7|12183.5|12181.5|12185.3|12183.3|12183|12181|76
1606353900000|2020-11-26 01:25:00|12183.4|12181.4|12186|12184|12186|12184|12183.2|12181.2|97
1606354200000|2020-11-26 01:30:00|12186.2|12184.2|12189.8|12187.8|12194.2|12192.2|12183|12181|468
1606354500000|2020-11-26 01:35:00|12190.2|12188.2|12194.7|12192.7|12197.7|12195.7|12188.9|12186.9|347
1606354800000|2020-11-26 01:40:00|12194.8|12192.8|12199.4|12197.4|12200.7|12198.7|12193.7|12191.7|382
1606355100000|2020-11-26 01:45:00|12199.5|12197.5|12198.9|12196.9|12201.8|12199.8|12196.7|12194.7|374
1606355400000|2020-11-26 01:50:00|12198.7|12196.7|12195.2|12193.2|12199|12197|12194.7|12192.7|215
1606355700000|2020-11-26 01:55:00|12195.3|12193.3|12197|12195|12197.2|12195.2|12193.8|12191.8|151
1606356000000|2020-11-26 02:00:00|12197.3|12195.3|12199.2|12197.2|12199.4|12197.4|12196.4|12194.4|214
1606356300000|2020-11-26 02:05:00|12198.9|12196.9|12206.8|12204.8|12210.2|12208.2|12198|12196|655
1606356600000|2020-11-26 02:10:00|12206.7|12204.7|12201.2|12199.2|12206.7|12204.7|12200|12198|265
1606356900000|2020-11-26 02:15:00|12201.4|12199.4|12203.7|12201.7|12203.9|12201.9|12200.7|12198.7|119
1606357200000|2020-11-26 02:20:00|12203.9|12201.9|12202|12200|12205.9|12203.9|12201.3|12199.3|174
1606357500000|2020-11-26 02:25:00|12202.2|12200.2|12204.9|12202.9|12206.5|12204.5|12201.8|12199.8|147
1606357800000|2020-11-26 02:30:00|12205|12203|12212.4|12210.4|12213.5|12211.5|12204.8|12202.8|382
1606358100000|2020-11-26 02:35:00|12213.2|12211.2|12211.9|12209.9|12215|12213|12211|12209|309
1606358400000|2020-11-26 02:40:00|12212.2|12210.2|12208.5|12206.5|12212.2|12210.2|12207|12205|282
1606358700000|2020-11-26 02:45:00|12208.7|12206.7|12210.8|12208.8|12210.9|12208.9|12208|12206|115
1606359000000|2020-11-26 02:50:00|12210.2|12208.2|12206.8|12204.8|12212|12210|12206.7|12204.7|178
1606359300000|2020-11-26 02:55:00|12206.7|12204.7|12209.4|12207.4|12210.8|12208.8|12206.7|12204.7|142
1606359600000|2020-11-26 03:00:00|12209.3|12207.3|12205.4|12203.4|12210|12208|12205.4|12203.4|165
1606359900000|2020-11-26 03:05:00|12205.5|12203.5|12205.8|12203.8|12208.5|12206.5|12205.2|12203.2|116
1606360200000|2020-11-26 03:10:00|12205.7|12203.7|12204.5|12202.5|12206.3|12204.3|12200.5|12198.5|218
1606360500000|2020-11-26 03:15:00|12204.8|12202.8|12203.9|12201.9|12205.9|12203.9|12202.9|12200.9|123
1606360800000|2020-11-26 03:20:00|12204|12202|12201.5|12199.5|12204.8|12202.8|12200.5|12198.5|115
1606361100000|2020-11-26 03:25:00|12202|12200|12201.4|12199.4|12202|12200|12200.2|12198.2|94
1606361400000|2020-11-26 03:30:00|12200.9|12198.9|12203.5|12201.5|12203.8|12201.8|12200.5|12198.5|112
1606361700000|2020-11-26 03:35:00|12203.4|12201.4|12203.8|12201.8|12204.8|12202.8|12202.9|12200.9|95
1606362000000|2020-11-26 03:40:00|12204|12202|12202.4|12200.4|12204.9|12202.9|12201.9|12199.9|75
1606362300000|2020-11-26 03:45:00|12202.3|12200.3|12195|12193|12202.7|12200.7|12189.9|12187.9|664
1606362600000|2020-11-26 03:50:00|12195.2|12193.2|12189.3|12187.3|12196.9|12194.9|12188.5|12186.5|397
1606362900000|2020-11-26 03:55:00|12189.2|12187.2|12193.4|12191.4|12193.8|12191.8|12189.2|12187.2|158
1606363200000|2020-11-26 04:00:00|12193.5|12191.5|12194.9|12192.9|12196.2|12194.2|12192.7|12190.7|147
1606363500000|2020-11-26 04:05:00|12194.8|12192.8|12195.8|12193.8|12197.4|12195.4|12194.5|12192.5|135
1606363800000|2020-11-26 04:10:00|12195.9|12193.9|12196.2|12194.2|12196.8|12194.8|12193.8|12191.8|191
1606364100000|2020-11-26 04:15:00|12196.3|12194.3|12193.4|12191.4|12197.2|12195.2|12191.9|12189.9|97
1606364400000|2020-11-26 04:20:00|12193.7|12191.7|12195.2|12193.2|12196.2|12194.2|12192.7|12190.7|117
1606364700000|2020-11-26 04:25:00|12194.8|12192.8|12194.7|12192.7|12195.9|12193.9|12193.9|12191.9|105
1606365000000|2020-11-26 04:30:00|12194.8|12192.8|12194|12192|12194.9|12192.9|12191|12189|181
1606365300000|2020-11-26 04:35:00|12194.2|12192.2|12193.5|12191.5|12195.5|12193.5|12192|12190|109
1606365600000|2020-11-26 04:40:00|12193.2|12191.2|12193.7|12191.7|12194.3|12192.3|12192.3|12190.3|123
1606365900000|2020-11-26 04:45:00|12193.5|12191.5|12194.7|12192.7|12196.5|12194.5|12193.5|12191.5|100
1606366200000|2020-11-26 04:50:00|12194.5|12192.5|12196.4|12194.4|12197|12195|12194.5|12192.5|110
1606366500000|2020-11-26 04:55:00|12196.5|12194.5|12195.7|12193.7|12197.4|12195.4|12195.7|12193.7|74
1606366800000|2020-11-26 05:00:00|12195.9|12193.9|12199.9|12197.9|12199.9|12197.9|12194.8|12192.8|255
1606367100000|2020-11-26 05:05:00|12199.8|12197.8|12201.2|12199.2|12202.4|12200.4|12199.2|12197.2|225
1606367400000|2020-11-26 05:10:00|12201|12199|12199.9|12197.9|12201.4|12199.4|12199|12197|132
1606367700000|2020-11-26 05:15:00|12200.2|12198.2|12205.2|12203.2|12207.3|12205.3|12198.9|12196.9|294
1606368000000|2020-11-26 05:20:00|12205|12203|12205.8|12203.8|12207.8|12205.8|12203.8|12201.8|204
1606368300000|2020-11-26 05:25:00|12205.9|12203.9|12200.4|12198.4|12206.7|12204.7|12198.4|12196.4|297
1606368600000|2020-11-26 05:30:00|12200.5|12198.5|12197.4|12195.4|12203.9|12201.9|12196.7|12194.7|235
1606368900000|2020-11-26 05:35:00|12197.9|12195.9|12198.9|12196.9|12201.8|12199.8|12197.8|12195.8|160
1606369200000|2020-11-26 05:40:00|12198.4|12196.4|12195.3|12193.3|12199.4|12197.4|12192.2|12190.2|273
1606369500000|2020-11-26 05:45:00|12195.2|12193.2|12193.7|12191.7|12196.9|12194.9|12192|12190|172
1606369800000|2020-11-26 05:50:00|12193.8|12191.8|12195.7|12193.7|12196.2|12194.2|12191.7|12189.7|154
1606370100000|2020-11-26 05:55:00|12195.8|12193.8|12200.8|12198.8|12200.8|12198.8|12194.9|12192.9|176
1606370400000|2020-11-26 06:00:00|12200.7|12198.7|12188.3|12186.3|12201.8|12199.8|12186.8|12184.8|538
1606370700000|2020-11-26 06:05:00|12188.2|12186.2|12192.3|12190.3|12194.4|12192.4|12187.8|12185.8|305
1606371000000|2020-11-26 06:10:00|12192.2|12190.2|12194.7|12192.7|12195.4|12193.4|12191.9|12189.9|126
1606371300000|2020-11-26 06:15:00|12195.4|12193.4|12195|12193|12198|12196|12193.9|12191.9|134
1606371600000|2020-11-26 06:20:00|12194.9|12192.9|12195.2|12193.2|12195.5|12193.5|12192.8|12190.8|136
1606371900000|2020-11-26 06:25:00|12195.4|12193.4|12192.4|12190.4|12196.4|12194.4|12192.4|12190.4|81
1606372200000|2020-11-26 06:30:00|12192.5|12190.5|12195|12193|12195.9|12193.9|12192.3|12190.3|72
1606372500000|2020-11-26 06:35:00|12195.2|12193.2|12196.5|12194.5|12196.9|12194.9|12194.9|12192.9|70
1606372800000|2020-11-26 06:40:00|12196.7|12194.7|12197|12195|12198.5|12196.5|12196.2|12194.2|97
1606373100000|2020-11-26 06:45:00|12196.9|12194.9|12199.3|12197.3|12199.8|12197.8|12196.5|12194.5|86
1606373400000|2020-11-26 06:50:00|12199|12197|12199.9|12197.9|12202.5|12200.5|12199|12197|197
1606373700000|2020-11-26 06:55:00|12200|12198|12202.2|12200.2|12204|12202|12198|12196|184
1606374000000|2020-11-26 07:00:00|12202.4|12200.4|12195.7|12193.7|12202.5|12200.5|12194|12192|309
1606374300000|2020-11-26 07:05:00|12195.8|12193.8|12196.5|12194.5|12198.5|12196.5|12193.7|12191.7|151
1606374600000|2020-11-26 07:10:00|12196.8|12194.8|12195.2|12193.2|12198.2|12196.2|12193.9|12191.9|94
1606374900000|2020-11-26 07:15:00|12195|12193|12199.8|12197.8|12201.4|12199.4|12194.2|12192.2|176
1606375200000|2020-11-26 07:20:00|12199.7|12197.7|12198.9|12196.9|12200.5|12198.5|12198.5|12196.5|80
1606375500000|2020-11-26 07:25:00|12199|12197|12199.5|12197.5|12200.5|12198.5|12198.7|12196.7|79
1606375800000|2020-11-26 07:30:00|12199.7|12197.7|12200.4|12198.4|12200.4|12198.4|12197.8|12195.8|122
1606376100000|2020-11-26 07:35:00|12200.5|12198.5|12199.2|12197.2|12202.3|12200.3|12198.5|12196.5|151
1606376400000|2020-11-26 07:40:00|12199|12197|12201.2|12199.2|12201.9|12199.9|12198.9|12196.9|116
1606376700000|2020-11-26 07:45:00|12200.9|12198.9|12198.4|12196.4|12201.2|12199.2|12197|12195|192
1606377000000|2020-11-26 07:50:00|12199.2|12197.2|12195.4|12193.4|12200.9|12198.9|12193.9|12191.9|229
1606377300000|2020-11-26 07:55:00|12195.5|12193.5|12195.8|12193.8|12197.2|12195.2|12194.4|12192.4|155
1606377600000|2020-11-26 08:00:00|12195.9|12193.9|12196.2|12194.2|12200.5|12198.5|12194.7|12192.7|411
1606377900000|2020-11-26 08:05:00|12195.9|12193.9|12197.7|12195.7|12198.4|12196.4|12194.3|12192.3|347
1606378200000|2020-11-26 08:10:00|12197.8|12195.8|12210.8|12208.8|12223.9|12221.9|12197.2|12195.2|1478
1606378500000|2020-11-26 08:15:00|12210.4|12208.4|12205.4|12203.4|12210.9|12208.9|12204.7|12202.7|427
1606378800000|2020-11-26 08:20:00|12205.5|12203.5|12205.7|12203.7|12207.3|12205.3|12204.2|12202.2|301
1606379100000|2020-11-26 08:25:00|12205.3|12203.3|12209.3|12207.3|12209.9|12207.9|12205.2|12203.2|268
1606379400000|2020-11-26 08:30:00|12209.2|12207.2|12204|12202|12210.5|12208.5|12202.9|12200.9|334
1606379700000|2020-11-26 08:35:00|12203.8|12201.8|12204.2|12202.2|12206.5|12204.5|12203.5|12201.5|140
1606380000000|2020-11-26 08:40:00|12204.5|12202.5|12201|12199|12204.7|12202.7|12200.7|12198.7|427
1606380300000|2020-11-26 08:45:00|12200.9|12198.9|12196.5|12194.5|12201.3|12199.3|12195.9|12193.9|333
1606380600000|2020-11-26 08:50:00|12196.4|12194.4|12190.9|12188.9|12198.4|12196.4|12187.4|12185.4|621
1606380900000|2020-11-26 08:55:00|12191.2|12189.2|12189.9|12187.9|12191.2|12189.2|12184.2|12182.2|464
1606381200000|2020-11-26 09:00:00|12189.8|12187.8|12182.9|12180.9|12190.3|12188.3|12180.8|12178.8|721
1606381500000|2020-11-26 09:05:00|12183|12181|12185|12183|12187.3|12185.3|12175.4|12173.4|675
1606381800000|2020-11-26 09:10:00|12184.9|12182.9|12190.5|12188.5|12192.2|12190.2|12184.4|12182.4|375
1606382100000|2020-11-26 09:15:00|12189.8|12187.8|12190.5|12188.5|12192.5|12190.5|12188.9|12186.9|318
1606382400000|2020-11-26 09:20:00|12190.8|12188.8|12193.5|12191.5|12194.7|12192.7|12190.4|12188.4|228
1606382700000|2020-11-26 09:25:00|12193.3|12191.3|12193.5|12191.5|12193.9|12191.9|12190.9|12188.9|160
1606383000000|2020-11-26 09:30:00|12193.7|12191.7|12191.8|12189.8|12196.7|12194.7|12191.4|12189.4|262
1606383300000|2020-11-26 09:35:00|12191.3|12189.3|12191.7|12189.7|12192.4|12190.4|12188.8|12186.8|248
1606383600000|2020-11-26 09:40:00|12191.8|12189.8|12186.9|12184.9|12191.8|12189.8|12186.5|12184.5|159
1606383900000|2020-11-26 09:45:00|12187|12185|12190.3|12188.3|12190.4|12188.4|12185.9|12183.9|225
1606384200000|2020-11-26 09:50:00|12190.2|12188.2|12196.7|12194.7|12197|12195|12190|12188|397
1606384500000|2020-11-26 09:55:00|12196.8|12194.8|12195.7|12193.7|12196.8|12194.8|12194.5|12192.5|248
1606384800000|2020-11-26 10:00:00|12195.8|12193.8|12196.8|12194.8|12197.4|12195.4|12194.9|12192.9|162
1606385100000|2020-11-26 10:05:00|12196.9|12194.9|12203.7|12201.7|12205.9|12203.9|12196.4|12194.4|564
1606385400000|2020-11-26 10:10:00|12203.5|12201.5|12199.9|12197.9|12204.7|12202.7|12198.9|12196.9|128
1606385700000|2020-11-26 10:15:00|12200.2|12198.2|12198.9|12196.9|12201.8|12199.8|12198.7|12196.7|115
1606386000000|2020-11-26 10:20:00|12198.7|12196.7|12199.4|12197.4|12200.7|12198.7|12198|12196|106
1606386300000|2020-11-26 10:25:00|12199.5|12197.5|12198.4|12196.4|12200.3|12198.3|12197.4|12195.4|216
1606386600000|2020-11-26 10:30:00|12198.3|12196.3|12198.8|12196.8|12199.2|12197.2|12197.4|12195.4|177
1606386900000|2020-11-26 10:35:00|12198.7|12196.7|12192.4|12190.4|12200.8|12198.8|12192.2|12190.2|475
1606387200000|2020-11-26 10:40:00|12192.7|12190.7|12193.8|12191.8|12197.2|12195.2|12192.2|12190.2|339
1606387500000|2020-11-26 10:45:00|12193.7|12191.7|12192.2|12190.2|12197.4|12195.4|12191.4|12189.4|303
1606387800000|2020-11-26 10:50:00|12192|12190|12191.7|12189.7|12195.9|12193.9|12190|12188|360
1606388100000|2020-11-26 10:55:00|12191.9|12189.9|12191.8|12189.8|12194.7|12192.7|12189.9|12187.9|248
1606388400000|2020-11-26 11:00:00|12191.5|12189.5|12189.9|12187.9|12193|12191|12189.3|12187.3|248
1606388700000|2020-11-26 11:05:00|12189.8|12187.8|12191.4|12189.4|12193.2|12191.2|12185.7|12183.7|318
1606389000000|2020-11-26 11:10:00|12191.5|12189.5|12190|12188|12191.8|12189.8|12186.8|12184.8|217
1606389300000|2020-11-26 11:15:00|12189.9|12187.9|12190.4|12188.4|12193.5|12191.5|12188.3|12186.3|485
1606389600000|2020-11-26 11:20:00|12190.5|12188.5|12195.8|12193.8|12195.8|12193.8|12190.4|12188.4|204
1606389900000|2020-11-26 11:25:00|12195.9|12193.9|12197.5|12195.5|12198.4|12196.4|12195.2|12193.2|239
1606390200000|2020-11-26 11:30:00|12197.4|12195.4|12198.5|12196.5|12201.7|12199.7|12196.8|12194.8|221
1606390500000|2020-11-26 11:35:00|12198.4|12196.4|12196.9|12194.9|12198.4|12196.4|12195.8|12193.8|91
1606390800000|2020-11-26 11:40:00|12197.5|12195.5|12201.8|12199.8|12201.8|12199.8|12195.4|12193.4|177
1606391100000|2020-11-26 11:45:00|12201.3|12199.3|12198.9|12196.9|12202.5|12200.5|12197.5|12195.5|198
1606391400000|2020-11-26 11:50:00|12199|12197|12197.7|12195.7|12200|12198|12195.7|12193.7|145
1606391700000|2020-11-26 11:55:00|12197.8|12195.8|12197.7|12195.7|12199.2|12197.2|12194.4|12192.4|147
1606392000000|2020-11-26 12:00:00|12197.8|12195.8|12195.4|12193.4|12199|12197|12195.3|12193.3|135
1606392300000|2020-11-26 12:05:00|12195.3|12193.3|12193.7|12191.7|12195.7|12193.7|12193.2|12191.2|232
1606392600000|2020-11-26 12:10:00|12193.9|12191.9|12191.2|12189.2|12196.4|12194.4|12189.7|12187.7|425
1606392900000|2020-11-26 12:15:00|12191|12189|12193.4|12191.4|12193.9|12191.9|12189.5|12187.5|237
1606393200000|2020-11-26 12:20:00|12193.7|12191.7|12196.2|12194.2|12196.3|12194.3|12192|12190|240
1606393500000|2020-11-26 12:25:00|12196.4|12194.4|12193.2|12191.2|12196.8|12194.8|12192.9|12190.9|187
1606393800000|2020-11-26 12:30:00|12193|12191|12193.2|12191.2|12194.4|12192.4|12192.3|12190.3|149
1606394100000|2020-11-26 12:35:00|12193.3|12191.3|12191.5|12189.5|12194.7|12192.7|12191.2|12189.2|214
1606394400000|2020-11-26 12:40:00|12191.4|12189.4|12192.7|12190.7|12193.8|12191.8|12190.9|12188.9|138
1606394700000|2020-11-26 12:45:00|12192.9|12190.9|12194|12192|12194.4|12192.4|12192.2|12190.2|106
1606395000000|2020-11-26 12:50:00|12193.9|12191.9|12195.2|12193.2|12195.7|12193.7|12193.3|12191.3|98
1606395300000|2020-11-26 12:55:00|12195.3|12193.3|12197.4|12195.4|12199.3|12197.3|12195|12193|227
1606395600000|2020-11-26 13:00:00|12197.7|12195.7|12198.5|12196.5|12198.7|12196.7|12195.9|12193.9|143
1606395900000|2020-11-26 13:05:00|12198.4|12196.4|12198.9|12196.9|12201.4|12199.4|12197.7|12195.7|227
1606396200000|2020-11-26 13:10:00|12199|12197|12200.7|12198.7|12201.5|12199.5|12198.4|12196.4|151
1606396500000|2020-11-26 13:15:00|12200.5|12198.5|12200.9|12198.9|12204.2|12202.2|12198.9|12196.9|249
1606396800000|2020-11-26 13:20:00|12200.8|12198.8|12203.2|12201.2|12204.7|12202.7|12200|12198|253
1606397100000|2020-11-26 13:25:00|12203|12201|12201.5|12199.5|12203.9|12201.9|12201.3|12199.3|209
1606397400000|2020-11-26 13:30:00|12201.7|12199.7|12201.4|12199.4|12203.5|12201.5|12200.4|12198.4|190
1606397700000|2020-11-26 13:35:00|12201.3|12199.3|12203|12201|12204.2|12202.2|12200.2|12198.2|166
1606398000000|2020-11-26 13:40:00|12203.2|12201.2|12201.7|12199.7|12203.3|12201.3|12201|12199|121
1606398300000|2020-11-26 13:45:00|12201.9|12199.9|12201.5|12199.5|12203.3|12201.3|12200.9|12198.9|159
1606398600000|2020-11-26 13:50:00|12201.7|12199.7|12200|12198|12202.2|12200.2|12198.9|12196.9|305
1606398900000|2020-11-26 13:55:00|12200.2|12198.2|12198.9|12196.9|12200.2|12198.2|12198.4|12196.4|147
1606399200000|2020-11-26 14:00:00|12198.8|12196.8|12198.7|12196.7|12199.5|12197.5|12196.3|12194.3|219
1606399500000|2020-11-26 14:05:00|12198.5|12196.5|12198.8|12196.8|12200|12198|12197.5|12195.5|154
1606399800000|2020-11-26 14:10:00|12198.9|12196.9|12201.4|12199.4|12201.8|12199.8|12198.4|12196.4|180
1606400100000|2020-11-26 14:15:00|12201.5|12199.5|12199.7|12197.7|12201.5|12199.5|12199.4|12197.4|134
1606400400000|2020-11-26 14:20:00|12199.8|12197.8|12199.3|12197.3|12200.7|12198.7|12199.2|12197.2|99
1606400700000|2020-11-26 14:25:00|12199.2|12197.2|12201.5|12199.5|12202|12200|12198.5|12196.5|169
1606401000000|2020-11-26 14:30:00|12201|12200|12204|12203|12215.9|12214.9|12199.5|12198.5|1674
1606401300000|2020-11-26 14:35:00|12201.5|12200.5|12198.3|12197.3|12203.4|12202.4|12197|12196|748
1606401600000|2020-11-26 14:40:00|12198.4|12197.4|12194|12193|12198.4|12197.4|12190.7|12189.7|934
1606401900000|2020-11-26 14:45:00|12193.5|12192.5|12196.8|12195.8|12197|12196|12192|12191|644
1606402200000|2020-11-26 14:50:00|12196.3|12195.3|12198.8|12197.8|12199.5|12198.5|12195.9|12194.9|418
1606402500000|2020-11-26 14:55:00|12198.7|12197.7|12196.8|12195.8|12198.7|12197.7|12196|12195|258
1606402800000|2020-11-26 15:00:00|12197|12196|12195|12194|12197|12196|12193|12192|448
1606403100000|2020-11-26 15:05:00|12195.2|12194.2|12193.5|12192.5|12195.4|12194.4|12192.3|12191.3|311
1606403400000|2020-11-26 15:10:00|12193.4|12192.4|12192.3|12191.3|12194.5|12193.5|12189.3|12188.3|577
1606403700000|2020-11-26 15:15:00|12192.2|12191.2|12188.2|12187.2|12193.7|12192.7|12186|12185|569
1606404000000|2020-11-26 15:20:00|12188.9|12187.9|12189.8|12188.8|12190.5|12189.5|12187|12186|397
1606404300000|2020-11-26 15:25:00|12190.3|12189.3|12193.3|12192.3|12193.7|12192.7|12189.3|12188.3|546
1606404600000|2020-11-26 15:30:00|12193.2|12192.2|12189.8|12188.8|12193.4|12192.4|12188.5|12187.5|302
1606404900000|2020-11-26 15:35:00|12189.9|12188.9|12192.5|12191.5|12193.2|12192.2|12187.9|12186.9|265
1606405200000|2020-11-26 15:40:00|12192.3|12191.3|12188.8|12187.8|12193.5|12192.5|12187.9|12186.9|436
1606405500000|2020-11-26 15:45:00|12188.9|12187.9|12192.5|12191.5|12192.9|12191.9|12186.8|12185.8|310
1606405800000|2020-11-26 15:50:00|12192.8|12191.8|12186.3|12185.3|12192.8|12191.8|12180|12179|858
1606406100000|2020-11-26 15:55:00|12186.8|12185.8|12190.3|12189.3|12193.4|12192.4|12186.8|12185.8|1219
1606406400000|2020-11-26 16:00:00|12190.2|12189.2|12190|12189|12193.9|12192.9|12189.7|12188.7|478
1606406700000|2020-11-26 16:05:00|12189.9|12188.9|12192.9|12191.9|12193.3|12192.3|12188.5|12187.5|392
1606407000000|2020-11-26 16:10:00|12192.8|12191.8|12193.3|12192.3|12195.5|12194.5|12192.4|12191.4|485
1606407300000|2020-11-26 16:15:00|12193|12192|12199.2|12198.2|12199.3|12198.3|12193|12192|486
1606407600000|2020-11-26 16:20:00|12199.3|12198.3|12199.5|12198.5|12200.4|12199.4|12198|12197|406
1606407900000|2020-11-26 16:25:00|12199.8|12198.8|12198.7|12197.7|12200.2|12199.2|12197.3|12196.3|270
1606408200000|2020-11-26 16:30:00|12198.8|12197.8|12198|12197|12199.8|12198.8|12197|12196|348
1606408500000|2020-11-26 16:35:00|12197.8|12196.8|12197.8|12196.8|12201.3|12200.3|12196.8|12195.8|445
1606408800000|2020-11-26 16:40:00|12197.7|12196.7|12193.4|12192.4|12198.5|12197.5|12193.2|12192.2|323
1606409100000|2020-11-26 16:45:00|12193.3|12192.3|12191|12190|12193.8|12192.8|12187.8|12186.8|509
1606409400000|2020-11-26 16:50:00|12191.2|12190.2|12188.8|12187.8|12192.8|12191.8|12188.5|12187.5|274
1606409700000|2020-11-26 16:55:00|12188.9|12187.9|12189.5|12188.5|12191.2|12190.2|12187.4|12186.4|248
1606410000000|2020-11-26 17:00:00|12189.4|12188.4|12190.3|12189.3|12190.5|12189.5|12187.9|12186.9|257
1606410300000|2020-11-26 17:05:00|12190.2|12189.2|12189.2|12188.2|12190.3|12189.3|12186.5|12185.5|444
1606410600000|2020-11-26 17:10:00|12189.3|12188.3|12178.7|12177.7|12189.3|12188.3|12178.7|12177.7|653
1606410900000|2020-11-26 17:15:00|12178.5|12177.5|12172.5|12171.5|12180|12179|12170|12169|935
1606411200000|2020-11-26 17:20:00|12172.8|12171.8|12161|12160|12174.5|12173.5|12155.8|12154.8|1248
1606411500000|2020-11-26 17:25:00|12161.2|12160.2|12153.2|12152.2|12165.2|12164.2|12149.3|12148.3|1408
1606411800000|2020-11-26 17:30:00|12153.3|12152.3|12160.9|12159.9|12164|12163|12153.2|12152.2|794
1606412100000|2020-11-26 17:35:00|12160.4|12159.4|12160.8|12159.8|12163.7|12162.7|12158.8|12157.8|304
1606412400000|2020-11-26 17:40:00|12161.3|12160.3|12142.7|12141.7|12163.4|12162.4|12135|12134|1129
1606412700000|2020-11-26 17:45:00|12143.3|12142.3|12142.5|12141.5|12147.8|12146.8|12128.9|12127.9|1260
1606413000000|2020-11-26 17:50:00|12142.9|12141.9|12143.9|12142.9|12146.8|12145.8|12134.8|12133.8|642
1606413300000|2020-11-26 17:55:00|12143.4|12142.4|12155.4|12154.4|12157.7|12156.7|12137.7|12136.7|539
1606413600000|2020-11-26 18:00:00|12155.3|12154.3|12157.4|12152.4|12157.6|12154.4|12152.6|12147.6|0
1606413900000|2020-11-26 18:05:00|12157.5|12152.5|12155.5|12150.5|12157.5|12152.5|12155.2|12150.2|0
1606414200000|2020-11-26 18:10:00|12157.1|12152.1|12158.4|12153.4|12160.2|12155.2|12155.5|12150.5|0
1606414500000|2020-11-26 18:15:00|12158.5|12153.5|12158.4|12153.4|12160.4|12155.4|12158.4|12153.4|0
1606414800000|2020-11-26 18:20:00|12158.5|12153.5|12159.9|12154.9|12159.9|12154.9|12158.2|12153.2|0
1606415100000|2020-11-26 18:25:00|12160|12155|12160.4|12155.4|12160.4|12155.4|12159.9|12154.9|0
1606415400000|2020-11-26 18:30:00|12160.3|12155.3|12160.2|12155.2|12160.3|12155.3|12158.5|12153.5|0
1606415700000|2020-11-26 18:35:00|12160|12155|12161.7|12156.7|12161.7|12156.7|12160|12155|0
1606416000000|2020-11-26 18:40:00|12160.2|12155.2|12160|12155|12160.2|12155.2|12160|12155|0
1606416300000|2020-11-26 18:45:00|12159.9|12154.9|12161.8|12156.8|12161.8|12156.8|12159.9|12154.9|0
1606416600000|2020-11-26 18:50:00|12161|12156|12160|12155|12161|12156|12159.9|12154.9|0
1606417200000|2020-11-26 19:00:00|12159.9|12154.9|12159.9|12154.9|12161.6|12156.6|12159.9|12154.9|0
1606417500000|2020-11-26 19:05:00|12160.7|12155.7|12159.9|12154.9|12161.6|12156.6|12159.9|12154.9|0
1606417800000|2020-11-26 19:10:00|12159.8|12154.8|12160.4|12155.4|12161.6|12156.6|12159.8|12154.8|0
1606418100000|2020-11-26 19:15:00|12160.5|12155.5|12158.8|12153.8|12160.5|12155.5|12158.8|12153.8|0
1606418700000|2020-11-26 19:25:00|12157.9|12152.9|12157.1|12152.1|12157.9|12152.9|12155.6|12150.6|0
1606419000000|2020-11-26 19:30:00|12157|12152|12158.7|12153.7|12158.7|12153.7|12157|12152|0
1606419300000|2020-11-26 19:35:00|12158|12153|12158.1|12153.1|12158.1|12153.1|12158|12153|0
1606419600000|2020-11-26 19:40:00|12158|12153|12158|12153|12158|12153|12158|12153|0
1606419900000|2020-11-26 19:45:00|12159.6|12154.6|12158.9|12153.9|12159.7|12154.7|12158.9|12153.9|0
1606420200000|2020-11-26 19:50:00|12159.6|12154.6|12159.9|12154.9|12161.4|12156.4|12159.6|12154.6|0
1606420800000|2020-11-26 20:00:00|12158.4|12153.4|12155.1|12150.1|12158.6|12153.6|12155.1|12150.1|0
1606421100000|2020-11-26 20:05:00|12154.7|12149.7|12154.2|12149.2|12154.7|12149.7|12154.2|12149.2|0
1606421400000|2020-11-26 20:10:00|12152.6|12147.6|12150.6|12145.6|12152.6|12147.6|12149.7|12144.7|0
1606421700000|2020-11-26 20:15:00|12152.1|12147.1|12152.4|12147.4|12152.4|12147.4|12152.1|12147.1|0
1606422300000|2020-11-26 20:25:00|12152.5|12147.5|12153.9|12148.9|12154.6|12149.6|12152.5|12147.5|0
1606422600000|2020-11-26 20:30:00|12154|12149|12153.9|12148.9|12154|12149|12153.9|12148.9|0
1606422900000|2020-11-26 20:35:00|12154|12149|12153.4|12148.4|12154|12149|12153.4|12148.4|0
1606423200000|2020-11-26 20:40:00|12154.2|12149.2|12155.1|12150.1|12155.2|12150.2|12153.4|12148.4|0
1606423500000|2020-11-26 20:45:00|12156.7|12151.7|12156.9|12151.9|12160.3|12155.3|12156.7|12151.7|0
1606423800000|2020-11-26 20:50:00|12158.5|12153.5|12159.6|12154.6|12160.5|12155.5|12158.5|12153.5|0
1606424100000|2020-11-26 20:55:00|12160.4|12155.4|12159.4|12154.4|12161.5|12156.5|12158.7|12153.7|0
1606424400000|2020-11-26 21:00:00|12159.2|12154.2|12159.4|12154.4|12159.4|12154.4|12159.1|12154.1|0
1606424700000|2020-11-26 21:05:00|12159.9|12154.9|12159.9|12154.9|12159.9|12154.9|12159.9|12154.9|0
1606425000000|2020-11-26 21:10:00|12160.6|12155.6|12160.5|12155.5|12160.6|12155.6|12160.5|12155.5|0
1606425300000|2020-11-26 21:15:00|12160.6|12155.6|12160.6|12155.6|12160.6|12155.6|12160.6|12155.6|0
1606426200000|2020-11-26 21:30:00|12160.7|12155.7|12160.7|12155.7|12160.7|12155.7|12160.7|12155.7|0
1606426500000|2020-11-26 21:35:00|12160.6|12155.6|12160.7|12155.7|12160.7|12155.7|12160.6|12155.6|0
1606427700000|2020-11-26 21:55:00|12160.9|12155.9|12160.8|12155.8|12160.9|12155.9|12160.8|12155.8|0
1606428300000|2020-11-26 22:05:00|12160.7|12155.7|12160.7|12155.7|12160.7|12155.7|12160.7|12155.7|0
1606428600000|2020-11-26 22:10:00|12160.8|12155.8|12160.8|12155.8|12160.8|12155.8|12160.8|12155.8|0
1606428900000|2020-11-26 22:15:00|12160.7|12155.7|12160.6|12155.6|12160.7|12155.7|12160.6|12155.6|0
1606429500000|2020-11-26 22:25:00|12160.7|12155.7|12160.8|12155.8|12160.8|12155.8|12160.7|12155.7|0
1606429800000|2020-11-26 22:30:00|12160.9|12155.9|12161|12156|12161|12156|12160.9|12155.9|0
1606430400000|2020-11-26 22:40:00|12161.2|12156.2|12161.2|12156.2|12161.2|12156.2|12161.2|12156.2|0
1606431600000|2020-11-26 23:00:00|12159.1|12157.1|12174.3|12172.3|12175.6|12173.6|12157.8|12155.8|737
1606431900000|2020-11-26 23:05:00|12174.2|12172.2|12168.6|12166.6|12174.7|12172.7|12167.3|12165.3|281
1606432200000|2020-11-26 23:10:00|12168.5|12166.5|12172.6|12170.6|12173.2|12171.2|12166.7|12164.7|230
1606432500000|2020-11-26 23:15:00|12172.5|12170.5|12164.8|12162.8|12172.5|12170.5|12164.8|12162.8|198
1606432800000|2020-11-26 23:20:00|12165|12163|12166.2|12164.2|12167.3|12165.3|12163.5|12161.5|212
1606433100000|2020-11-26 23:25:00|12166.1|12164.1|12163.7|12161.7|12167.5|12165.5|12163.7|12161.7|76
1606433400000|2020-11-26 23:30:00|12163.6|12161.6|12158.2|12156.2|12166.2|12164.2|12157.1|12155.1|311
1606433700000|2020-11-26 23:35:00|12158.3|12156.3|12151.6|12149.6|12159.2|12157.2|12147|12145|453
1606434000000|2020-11-26 23:40:00|12151.7|12149.7|12157.1|12155.1|12158.1|12156.1|12149.8|12147.8|269
1606434300000|2020-11-26 23:45:00|12157|12155|12162.2|12160.2|12163.5|12161.5|12157|12155|265
1606434600000|2020-11-26 23:50:00|12162.1|12160.1|12159|12157|12162.1|12160.1|12158.7|12156.7|101
1606434900000|2020-11-26 23:55:00|12158.7|12156.7|12157.5|12155.5|12161.7|12159.7|12154.7|12152.7|211
1606435200000|2020-11-27 00:00:00|12158.5|12156.5|12156.2|12154.2|12161.1|12159.1|12153.3|12151.3|322
1606435500000|2020-11-27 00:05:00|12156.3|12154.3|12146.1|12144.1|12156.7|12154.7|12144.3|12142.3|605
1606435800000|2020-11-27 00:10:00|12146.3|12144.3|12149.2|12147.2|12150.3|12148.3|12144.8|12142.8|227
1606436100000|2020-11-27 00:15:00|12149.3|12147.3|12151.5|12149.5|12154.1|12152.1|12149.1|12147.1|263
1606436400000|2020-11-27 00:20:00|12151.3|12149.3|12156|12154|12156.2|12154.2|12149.1|12147.1|254
1606436700000|2020-11-27 00:25:00|12156.1|12154.1|12155.7|12153.7|12157.6|12155.6|12154.7|12152.7|145
1606437000000|2020-11-27 00:30:00|12155.6|12153.6|12153.2|12151.2|12158|12156|12151.5|12149.5|223
1606437300000|2020-11-27 00:35:00|12153.1|12151.1|12158.3|12156.3|12158.5|12156.5|12151.8|12149.8|178
1606437600000|2020-11-27 00:40:00|12158.2|12156.2|12161.2|12159.2|12161.8|12159.8|12156.7|12154.7|264
1606437900000|2020-11-27 00:45:00|12161.3|12159.3|12160.1|12158.1|12162.8|12160.8|12159.2|12157.2|148
1606438200000|2020-11-27 00:50:00|12160.3|12158.3|12159.7|12157.7|12160.5|12158.5|12158.6|12156.6|102
1606438500000|2020-11-27 00:55:00|12159.2|12157.2|12163.7|12161.7|12165.2|12163.2|12159.2|12157.2|187
1606438800000|2020-11-27 01:00:00|12163.8|12161.8|12159.3|12157.3|12164.2|12162.2|12157.5|12155.5|281
1606439100000|2020-11-27 01:05:00|12159.5|12157.5|12157.3|12155.3|12162.3|12160.3|12156.1|12154.1|209
1606439400000|2020-11-27 01:10:00|12157.5|12155.5|12157.6|12155.6|12160.2|12158.2|12156.8|12154.8|124
1606439700000|2020-11-27 01:15:00|12157.5|12155.5|12155.2|12153.2|12160.7|12158.7|12154.2|12152.2|288
1606440000000|2020-11-27 01:20:00|12155.5|12153.5|12153.3|12151.3|12155.7|12153.7|12150.5|12148.5|206
1606440300000|2020-11-27 01:25:00|12153.7|12151.7|12150.7|12148.7|12155|12153|12150.3|12148.3|139
1606440600000|2020-11-27 01:30:00|12150.6|12148.6|12153.7|12151.7|12157.6|12155.6|12150.2|12148.2|230
1606440900000|2020-11-27 01:35:00|12154.1|12152.1|12159.2|12157.2|12159.2|12157.2|12152|12150|174
1606441200000|2020-11-27 01:40:00|12159.3|12157.3|12159|12157|12160.2|12158.2|12156|12154|136
1606441500000|2020-11-27 01:45:00|12158.7|12156.7|12156.2|12154.2|12163.5|12161.5|12155.3|12153.3|320
1606441800000|2020-11-27 01:50:00|12156.1|12154.1|12153.7|12151.7|12157.8|12155.8|12153.5|12151.5|154
1606442100000|2020-11-27 01:55:00|12153.8|12151.8|12147.5|12145.5|12154.2|12152.2|12146.2|12144.2|314
1606442400000|2020-11-27 02:00:00|12147.6|12145.6|12148|12146|12148.1|12146.1|12143.3|12141.3|360
1606442700000|2020-11-27 02:05:00|12147.8|12145.8|12147.6|12145.6|12149|12147|12139.1|12137.1|538
1606443000000|2020-11-27 02:10:00|12147.7|12145.7|12147.6|12145.6|12150.8|12148.8|12145.8|12143.8|245
1606443300000|2020-11-27 02:15:00|12147.5|12145.5|12149|12147|12149.6|12147.6|12147.1|12145.1|107
1606443600000|2020-11-27 02:20:00|12149.1|12147.1|12150.1|12148.1|12150.5|12148.5|12147.5|12145.5|139
1606443900000|2020-11-27 02:25:00|12150.2|12148.2|12149.6|12147.6|12152.6|12150.6|12149.3|12147.3|171
1606444200000|2020-11-27 02:30:00|12150|12148|12151.6|12149.6|12152.1|12150.1|12150|12148|83
1606444500000|2020-11-27 02:35:00|12151.7|12149.7|12153|12151|12154.2|12152.2|12149|12147|219
1606444800000|2020-11-27 02:40:00|12153.1|12151.1|12152.6|12150.6|12155.2|12153.2|12152.1|12150.1|163
1606445100000|2020-11-27 02:45:00|12152.5|12150.5|12151|12149|12152.7|12150.7|12149.5|12147.5|143
1606445400000|2020-11-27 02:50:00|12151.1|12149.1|12149.2|12147.2|12153.6|12151.6|12146.7|12144.7|175
1606445700000|2020-11-27 02:55:00|12149.3|12147.3|12150.2|12148.2|12150.5|12148.5|12147.3|12145.3|102
1606446000000|2020-11-27 03:00:00|12150.5|12148.5|12147.8|12145.8|12151.1|12149.1|12146.5|12144.5|174
1606446300000|2020-11-27 03:05:00|12148|12146|12148.8|12146.8|12149.1|12147.1|12147.3|12145.3|107
1606446600000|2020-11-27 03:10:00|12148.7|12146.7|12149.5|12147.5|12151.2|12149.2|12148|12146|140
1606446900000|2020-11-27 03:15:00|12149.3|12147.3|12145.7|12143.7|12149.7|12147.7|12145.5|12143.5|189
1606447200000|2020-11-27 03:20:00|12145.6|12143.6|12147.1|12145.1|12147.3|12145.3|12145.5|12143.5|127
1606447500000|2020-11-27 03:25:00|12147.3|12145.3|12150.5|12148.5|12150.7|12148.7|12147.1|12145.1|146
1606447800000|2020-11-27 03:30:00|12151|12149|12152.8|12150.8|12154.2|12152.2|12150.6|12148.6|290
1606448100000|2020-11-27 03:35:00|12153|12151|12152.7|12150.7|12153.5|12151.5|12150.7|12148.7|96
1606448400000|2020-11-27 03:40:00|12152.8|12150.8|12157|12155|12158.3|12156.3|12152.2|12150.2|388
1606448700000|2020-11-27 03:45:00|12157.5|12155.5|12157.6|12155.6|12159.2|12157.2|12156.8|12154.8|235
1606449000000|2020-11-27 03:50:00|12157.7|12155.7|12160.7|12158.7|12162.2|12160.2|12157.3|12155.3|312
1606449300000|2020-11-27 03:55:00|12160.6|12158.6|12160.8|12158.8|12161.8|12159.8|12159.2|12157.2|131
1606449600000|2020-11-27 04:00:00|12161.2|12159.2|12166|12164|12169.6|12167.6|12160.8|12158.8|522
1606449900000|2020-11-27 04:05:00|12166.1|12164.1|12163.7|12161.7|12166.7|12164.7|12163.5|12161.5|192
1606450200000|2020-11-27 04:10:00|12163.5|12161.5|12164.7|12162.7|12165.2|12163.2|12163.1|12161.1|107
1606450500000|2020-11-27 04:15:00|12164.6|12162.6|12162.8|12160.8|12165|12163|12161.7|12159.7|148
1606450800000|2020-11-27 04:20:00|12162.5|12160.5|12163.7|12161.7|12167|12165|12162.3|12160.3|290
1606451100000|2020-11-27 04:25:00|12163.6|12161.6|12163.3|12161.3|12165.8|12163.8|12163.2|12161.2|84
1606451400000|2020-11-27 04:30:00|12163.5|12161.5|12165.2|12163.2|12168.2|12166.2|12163.3|12161.3|158
1606451700000|2020-11-27 04:35:00|12165.1|12163.1|12166.1|12164.1|12166.2|12164.2|12164.3|12162.3|77
1606452000000|2020-11-27 04:40:00|12166|12164|12174.2|12172.2|12174.6|12172.6|12165.8|12163.8|363
1606452300000|2020-11-27 04:45:00|12174.3|12172.3|12175|12173|12177.2|12175.2|12172.3|12170.3|533
1606452600000|2020-11-27 04:50:00|12174.8|12172.8|12173.5|12171.5|12176.2|12174.2|12172.5|12170.5|282
1606452900000|2020-11-27 04:55:00|12173.6|12171.6|12172.7|12170.7|12174.3|12172.3|12172.1|12170.1|136
1606453200000|2020-11-27 05:00:00|12172.6|12170.6|12172.5|12170.5|12175|12173|12171.6|12169.6|380
1606453500000|2020-11-27 05:05:00|12172.6|12170.6|12172.2|12170.2|12175.1|12173.1|12171.2|12169.2|191
1606453800000|2020-11-27 05:10:00|12172.3|12170.3|12169.3|12167.3|12172.6|12170.6|12168.8|12166.8|284
1606454100000|2020-11-27 05:15:00|12169.6|12167.6|12172.5|12170.5|12172.8|12170.8|12168.5|12166.5|168
1606454400000|2020-11-27 05:20:00|12172.6|12170.6|12171.7|12169.7|12173.5|12171.5|12170.8|12168.8|145
1606454700000|2020-11-27 05:25:00|12171.6|12169.6|12170.5|12168.5|12173.8|12171.8|12169.7|12167.7|128
1606455000000|2020-11-27 05:30:00|12170.3|12168.3|12173.5|12171.5|12175.2|12173.2|12170.3|12168.3|163
1606455300000|2020-11-27 05:35:00|12173.6|12171.6|12171.3|12169.3|12173.7|12171.7|12170.5|12168.5|156
1606455600000|2020-11-27 05:40:00|12171.5|12169.5|12174.5|12172.5|12175.3|12173.3|12170.8|12168.8|150
1606455900000|2020-11-27 05:45:00|12174.6|12172.6|12177|12175|12179|12177|12172.3|12170.3|252
1606456200000|2020-11-27 05:50:00|12176.7|12174.7|12178.2|12176.2|12183.3|12181.3|12175.5|12173.5|453
1606456500000|2020-11-27 05:55:00|12178.3|12176.3|12187|12185|12187|12185|12178.3|12176.3|403
1606456800000|2020-11-27 06:00:00|12187.1|12185.1|12183.7|12181.7|12187.7|12185.7|12182.8|12180.8|368
1606457100000|2020-11-27 06:05:00|12183.2|12181.2|12188|12186|12190.6|12188.6|12183.2|12181.2|277
1606457400000|2020-11-27 06:10:00|12188.2|12186.2|12190|12188|12192.7|12190.7|12184.8|12182.8|304
1606457700000|2020-11-27 06:15:00|12190.2|12188.2|12188.6|12186.6|12192.2|12190.2|12187.1|12185.1|247
1606458000000|2020-11-27 06:20:00|12188.7|12186.7|12190|12188|12191.6|12189.6|12188.2|12186.2|133
1606458300000|2020-11-27 06:25:00|12189.8|12187.8|12189.7|12187.7|12190.7|12188.7|12188.5|12186.5|65
1606458600000|2020-11-27 06:30:00|12189.6|12187.6|12194.8|12192.8|12198.6|12196.6|12188.8|12186.8|556
1606458900000|2020-11-27 06:35:00|12195|12193|12194.1|12192.1|12196|12194|12193.2|12191.2|115
1606459200000|2020-11-27 06:40:00|12194.2|12192.2|12192.5|12190.5|12194.7|12192.7|12190|12188|156
1606459500000|2020-11-27 06:45:00|12192.3|12190.3|12191.6|12189.6|12194|12192|12191.1|12189.1|122
1606459800000|2020-11-27 06:50:00|12191.5|12189.5|12191.2|12189.2|12193|12191|12191|12189|77
1606460100000|2020-11-27 06:55:00|12191.3|12189.3|12189.7|12187.7|12192.6|12190.6|12189.6|12187.6|132
1606460400000|2020-11-27 07:00:00|12190.5|12188.5|12188.7|12186.7|12190.6|12188.6|12187.6|12185.6|229
1606460700000|2020-11-27 07:05:00|12189|12187|12188.5|12186.5|12189.5|12187.5|12187.7|12185.7|108
1606461000000|2020-11-27 07:10:00|12189|12187|12192.5|12190.5|12192.8|12190.8|12188.3|12186.3|143
1606461300000|2020-11-27 07:15:00|12192.6|12190.6|12191.5|12189.5|12196.2|12194.2|12191.1|12189.1|183
1606461600000|2020-11-27 07:20:00|12191.7|12189.7|12187.1|12185.1|12193.2|12191.2|12185.8|12183.8|272
1606461900000|2020-11-27 07:25:00|12187|12185|12188.7|12186.7|12189.8|12187.8|12186.3|12184.3|117
1606462200000|2020-11-27 07:30:00|12188.6|12186.6|12189.7|12187.7|12190.5|12188.5|12187.1|12185.1|185
1606462500000|2020-11-27 07:35:00|12189.8|12187.8|12194.8|12192.8|12195.2|12193.2|12189.6|12187.6|185
1606462800000|2020-11-27 07:40:00|12194.7|12192.7|12189.7|12187.7|12194.7|12192.7|12189.5|12187.5|169
1606463100000|2020-11-27 07:45:00|12189.8|12187.8|12190.7|12188.7|12191|12189|12187.5|12185.5|153
1606463400000|2020-11-27 07:50:00|12190.6|12188.6|12189.6|12187.6|12191.7|12189.7|12188.5|12186.5|87
1606463700000|2020-11-27 07:55:00|12189.5|12187.5|12187|12185|12189.7|12187.7|12185.3|12183.3|202
1606464000000|2020-11-27 08:00:00|12186.6|12184.6|12189.2|12187.2|12192.6|12190.6|12186.6|12184.6|379
1606464300000|2020-11-27 08:05:00|12189|12187|12198.7|12196.7|12202.5|12200.5|12188.6|12186.6|543
1606464600000|2020-11-27 08:10:00|12198.8|12196.8|12198|12196|12200.5|12198.5|12197.5|12195.5|264
1606464900000|2020-11-27 08:15:00|12197.6|12195.6|12191.2|12189.2|12198.7|12196.7|12190.6|12188.6|346
1606465200000|2020-11-27 08:20:00|12191.1|12189.1|12192.2|12190.2|12194.5|12192.5|12188.6|12186.6|423
1606465500000|2020-11-27 08:25:00|12192.1|12190.1|12195.2|12193.2|12199.6|12197.6|12191|12189|324
1606465800000|2020-11-27 08:30:00|12195.1|12193.1|12194.8|12192.8|12196.1|12194.1|12193.5|12191.5|173
1606466100000|2020-11-27 08:35:00|12195|12193|12196.7|12194.7|12197.2|12195.2|12193.3|12191.3|171
1606466400000|2020-11-27 08:40:00|12196.8|12194.8|12200.8|12198.8|12200.8|12198.8|12196|12194|240
1606466700000|2020-11-27 08:45:00|12201|12199|12201.7|12199.7|12205.1|12203.1|12199.7|12197.7|507
1606467000000|2020-11-27 08:50:00|12201.8|12199.8|12201.2|12199.2|12204.7|12202.7|12200.2|12198.2|557
1606467300000|2020-11-27 08:55:00|12201.3|12199.3|12202|12200|12203.5|12201.5|12200.7|12198.7|150
1606467600000|2020-11-27 09:00:00|12202.3|12200.3|12203.3|12201.3|12208.5|12206.5|12201.3|12199.3|472
1606467900000|2020-11-27 09:05:00|12203.2|12201.2|12197|12195|12203.2|12201.2|12196.8|12194.8|428
1606468200000|2020-11-27 09:10:00|12197.1|12195.1|12199.3|12197.3|12200.1|12198.1|12196.3|12194.3|216
1606468500000|2020-11-27 09:15:00|12199.2|12197.2|12198.3|12196.3|12201.3|12199.3|12198|12196|205
1606468800000|2020-11-27 09:20:00|12198|12196|12201.8|12199.8|12204.3|12202.3|12197.8|12195.8|319
1606469100000|2020-11-27 09:25:00|12202.1|12200.1|12199.2|12197.2|12203|12201|12198.2|12196.2|290
1606469400000|2020-11-27 09:30:00|12199.3|12197.3|12198.6|12196.6|12201.8|12199.8|12197.1|12195.1|288
1606469700000|2020-11-27 09:35:00|12198.8|12196.8|12198.7|12196.7|12200.1|12198.1|12197.1|12195.1|138
1606470000000|2020-11-27 09:40:00|12198.6|12196.6|12197.8|12195.8|12200.5|12198.5|12197.8|12195.8|112
1606470300000|2020-11-27 09:45:00|12197.7|12195.7|12197.3|12195.3|12199.8|12197.8|12196.7|12194.7|152
1606470600000|2020-11-27 09:50:00|12197.2|12195.2|12196.6|12194.6|12198.5|12196.5|12194.1|12192.1|231
1606470900000|2020-11-27 09:55:00|12196.5|12194.5|12195.7|12193.7|12196.5|12194.5|12193.1|12191.1|212
1606471200000|2020-11-27 10:00:00|12195.8|12193.8|12195|12193|12198.1|12196.1|12194.2|12192.2|275
1606471500000|2020-11-27 10:05:00|12195.1|12193.1|12192.5|12190.5|12195.1|12193.1|12191.2|12189.2|366
1606471800000|2020-11-27 10:10:00|12192.3|12190.3|12190.1|12188.1|12193.5|12191.5|12190.1|12188.1|128
1606472100000|2020-11-27 10:15:00|12190|12188|12189.5|12187.5|12190.3|12188.3|12186.2|12184.2|468
1606472400000|2020-11-27 10:20:00|12189.3|12187.3|12187.7|12185.7|12190.5|12188.5|12185.5|12183.5|622
1606472700000|2020-11-27 10:25:00|12187.6|12185.6|12185.7|12183.7|12189.1|12187.1|12185.3|12183.3|249
1606473000000|2020-11-27 10:30:00|12185.8|12183.8|12189.1|12187.1|12190.1|12188.1|12185.3|12183.3|205
1606473300000|2020-11-27 10:35:00|12189|12187|12191|12189|12192.6|12190.6|12188|12186|269
1606473600000|2020-11-27 10:40:00|12191.1|12189.1|12192.6|12190.6|12193.3|12191.3|12191.1|12189.1|111
1606473900000|2020-11-27 10:45:00|12192.7|12190.7|12194.5|12192.5|12195.7|12193.7|12191.8|12189.8|194
1606474200000|2020-11-27 10:50:00|12194.2|12192.2|12197.8|12195.8|12198.2|12196.2|12193|12191|270
1606474500000|2020-11-27 10:55:00|12198|12196|12198.2|12196.2|12200.7|12198.7|12197.1|12195.1|158
1606474800000|2020-11-27 11:00:00|12198.3|12196.3|12197.1|12195.1|12200|12198|12197|12195|205
1606475100000|2020-11-27 11:05:00|12197.2|12195.2|12196.7|12194.7|12198.1|12196.1|12196.6|12194.6|124
1606475400000|2020-11-27 11:10:00|12196.6|12194.6|12197.6|12195.6|12199.3|12197.3|12195.2|12193.2|144
1606475700000|2020-11-27 11:15:00|12197.7|12195.7|12194.3|12192.3|12198.2|12196.2|12193.2|12191.2|161
1606476000000|2020-11-27 11:20:00|12194.2|12192.2|12196.7|12194.7|12197.1|12195.1|12193.3|12191.3|101
1606476300000|2020-11-27 11:25:00|12196.8|12194.8|12197.3|12195.3|12199.3|12197.3|12195.8|12193.8|248
1606476600000|2020-11-27 11:30:00|12197.5|12195.5|12199.7|12197.7|12201.8|12199.8|12197.2|12195.2|348
1606476900000|2020-11-27 11:35:00|12199.6|12197.6|12198.3|12196.3|12202.8|12200.8|12198.3|12196.3|208
1606477200000|2020-11-27 11:40:00|12198.5|12196.5|12198.5|12196.5|12200.2|12198.2|12197.1|12195.1|182
1606477500000|2020-11-27 11:45:00|12198.3|12196.3|12198.8|12196.8|12199.5|12197.5|12197.8|12195.8|100
1606477800000|2020-11-27 11:50:00|12198.7|12196.7|12196.5|12194.5|12199.1|12197.1|12195.7|12193.7|182
1606478100000|2020-11-27 11:55:00|12196.6|12194.6|12197.5|12195.5|12200|12198|12196.5|12194.5|182
1606478400000|2020-11-27 12:00:00|12196.7|12194.7|12200.1|12198.1|12200.1|12198.1|12196.7|12194.7|180
1606478700000|2020-11-27 12:05:00|12200.2|12198.2|12198.8|12196.8|12200.3|12198.3|12198|12196|119
1606479000000|2020-11-27 12:10:00|12198.7|12196.7|12199.3|12197.3|12200|12198|12198|12196|120
1606479300000|2020-11-27 12:15:00|12199.2|12197.2|12198.1|12196.1|12199.5|12197.5|12197.7|12195.7|107
1606479600000|2020-11-27 12:20:00|12198|12196|12195.7|12193.7|12198|12196|12193.6|12191.6|277
1606479900000|2020-11-27 12:25:00|12195.8|12193.8|12195.2|12193.2|12198.7|12196.7|12194.2|12192.2|344
1606480200000|2020-11-27 12:30:00|12195.3|12193.3|12195|12193|12195.7|12193.7|12193.3|12191.3|343
1606480500000|2020-11-27 12:35:00|12194.8|12192.8|12199.6|12197.6|12200.5|12198.5|12194.8|12192.8|358
1606480800000|2020-11-27 12:40:00|12199.7|12197.7|12202.1|12200.1|12202.7|12200.7|12199|12197|264
1606481100000|2020-11-27 12:45:00|12202|12200|12205|12203|12206.6|12204.6|12202|12200|428
1606481400000|2020-11-27 12:50:00|12205.1|12203.1|12204|12202|12206.5|12204.5|12202.6|12200.6|329
1606481700000|2020-11-27 12:55:00|12203.8|12201.8|12203.8|12201.8|12203.8|12201.8|12200.1|12198.1|429
1606482000000|2020-11-27 13:00:00|12204.6|12202.6|12203.3|12201.3|12204.6|12202.6|12200.3|12198.3|331
1606482300000|2020-11-27 13:05:00|12203.2|12201.2|12209.5|12207.5|12220.2|12218.2|12203.1|12201.1|1304
1606482600000|2020-11-27 13:10:00|12209.3|12207.3|12207.8|12205.8|12209.3|12207.3|12203.8|12201.8|447
1606482900000|2020-11-27 13:15:00|12208.8|12206.8|12208|12206|12213.2|12211.2|12207.6|12205.6|532
1606483200000|2020-11-27 13:20:00|12208.3|12206.3|12213.5|12211.5|12214|12212|12207.8|12205.8|427
1606483500000|2020-11-27 13:25:00|12213.2|12211.2|12215.3|12213.3|12219.3|12217.3|12212.8|12210.8|662
1606483800000|2020-11-27 13:30:00|12215.5|12213.5|12220.8|12218.8|12220.8|12218.8|12214.7|12212.7|637
1606484100000|2020-11-27 13:35:00|12220.7|12218.7|12228.3|12226.3|12232.6|12230.6|12220.7|12218.7|1751
1606484400000|2020-11-27 13:40:00|12228.6|12226.6|12236.5|12234.5|12238.1|12236.1|12228.3|12226.3|1190
1606484700000|2020-11-27 13:45:00|12236.3|12234.3|12236.3|12234.3|12241.8|12239.8|12235.6|12233.6|1148
1606485000000|2020-11-27 13:50:00|12236.2|12234.2|12234.7|12232.7|12236.8|12234.8|12234.1|12232.1|436
1606485300000|2020-11-27 13:55:00|12234.6|12232.6|12233|12231|12238.3|12236.3|12232.3|12230.3|689
1606485600000|2020-11-27 14:00:00|12233.5|12231.5|12234.8|12232.8|12237.1|12235.1|12230.1|12228.1|632
1606485900000|2020-11-27 14:05:00|12235.1|12233.1|12239.6|12237.6|12240.5|12238.5|12234.7|12232.7|565
1606486200000|2020-11-27 14:10:00|12239.7|12237.7|12239.8|12237.8|12246.1|12244.1|12237.3|12235.3|868
1606486500000|2020-11-27 14:15:00|12240|12238|12237.8|12235.8|12240.6|12238.6|12236.8|12234.8|413
1606486800000|2020-11-27 14:20:00|12238.1|12236.1|12237.6|12235.6|12239.8|12237.8|12237.1|12235.1|418
1606487100000|2020-11-27 14:25:00|12237.8|12235.8|12229.5|12227.5|12238.6|12236.6|12227.7|12225.7|1928
1606487400000|2020-11-27 14:30:00|12229|12228|12244.8|12243.8|12253.1|12252.1|12216.8|12215.8|11586
1606487700000|2020-11-27 14:35:00|12245.1|12244.1|12236.8|12235.8|12255.8|12254.8|12231.7|12230.7|7804
1606488000000|2020-11-27 14:40:00|12236.7|12235.7|12241.3|12240.3|12242.5|12241.5|12222.6|12221.6|7487
1606488300000|2020-11-27 14:45:00|12241.6|12240.6|12243.3|12242.3|12248|12247|12231|12230|5217
1606488600000|2020-11-27 14:50:00|12242.8|12241.8|12240|12239|12245.8|12244.8|12230.5|12229.5|4404
1606488900000|2020-11-27 14:55:00|12239.9|12238.9|12250.3|12249.3|12255|12254|12239.3|12238.3|4202
1606489200000|2020-11-27 15:00:00|12251|12250|12247.1|12246.1|12261|12260|12242.8|12241.8|5341
1606489500000|2020-11-27 15:05:00|12246.8|12245.8|12255.8|12254.8|12257|12256|12244.3|12243.3|3963
1606489800000|2020-11-27 15:10:00|12256.6|12255.6|12265.9|12264.9|12267.6|12266.6|12255.4|12254.4|3738
1606490100000|2020-11-27 15:15:00|12265.5|12264.5|12275.6|12274.6|12281.5|12280.5|12264.9|12263.9|4486
1606490400000|2020-11-27 15:20:00|12275.4|12274.4|12296.8|12295.8|12298.1|12297.1|12275.4|12274.4|5989
1606490700000|2020-11-27 15:25:00|12296.9|12295.9|12289.4|12288.4|12298.4|12297.4|12286.9|12285.9|4308
1606491000000|2020-11-27 15:30:00|12289.3|12288.3|12306.4|12305.4|12310.3|12309.3|12288.6|12287.6|6187
1606491300000|2020-11-27 15:35:00|12306.3|12305.3|12303.3|12302.3|12306.9|12305.9|12298.3|12297.3|3256
1606491600000|2020-11-27 15:40:00|12303.1|12302.1|12294.8|12293.8|12308.1|12307.1|12293.8|12292.8|3798
1606491900000|2020-11-27 15:45:00|12295|12294|12291.3|12290.3|12297.1|12296.1|12289.1|12288.1|3304
1606492200000|2020-11-27 15:50:00|12291.1|12290.1|12293.1|12292.1|12295.9|12294.9|12285.4|12284.4|2765
1606492500000|2020-11-27 15:55:00|12293.4|12292.4|12298.5|12297.5|12299.8|12298.8|12288.4|12287.4|2633
1606492800000|2020-11-27 16:00:00|12298.4|12297.4|12296.4|12295.4|12301.3|12300.3|12292.1|12291.1|2766
1606493100000|2020-11-27 16:05:00|12296.5|12295.5|12300.1|12299.1|12302.1|12301.1|12295|12294|2315
1606493400000|2020-11-27 16:10:00|12300|12299|12293.4|12292.4|12303.3|12302.3|12289.3|12288.3|2405
1606493700000|2020-11-27 16:15:00|12293.5|12292.5|12292.3|12291.3|12298|12297|12289|12288|2142
1606494000000|2020-11-27 16:20:00|12292.4|12291.4|12283.3|12282.3|12292.8|12291.8|12280.6|12279.6|3243
1606494300000|2020-11-27 16:25:00|12283.1|12282.1|12290.1|12289.1|12292|12291|12281.6|12280.6|2573
1606494600000|2020-11-27 16:30:00|12290.4|12289.4|12297|12296|12298.8|12297.8|12289.4|12288.4|3296
1606494900000|2020-11-27 16:35:00|12296.9|12295.9|12282.9|12281.9|12297.4|12296.4|12278.3|12277.3|3639
1606495200000|2020-11-27 16:40:00|12283|12282|12275.9|12274.9|12284.3|12283.3|12275.3|12274.3|2722
1606495500000|2020-11-27 16:45:00|12275.5|12274.5|12264.8|12263.8|12275.5|12274.5|12261.9|12260.9|4190
1606495800000|2020-11-27 16:50:00|12264.6|12263.6|12259.4|12258.4|12267.8|12266.8|12248.5|12247.5|5834
1606496100000|2020-11-27 16:55:00|12259.3|12258.3|12255.6|12254.6|12261.3|12260.3|12245.9|12244.9|4887
1606496400000|2020-11-27 17:00:00|12255.9|12254.9|12262.3|12261.3|12264.4|12263.4|12255|12254|3909
1606496700000|2020-11-27 17:05:00|12262.1|12261.1|12261.3|12260.3|12269.8|12268.8|12261.3|12260.3|3282
1606497000000|2020-11-27 17:10:00|12261|12260|12247.5|12246.5|12263.8|12262.8|12243.8|12242.8|4108
1606497300000|2020-11-27 17:15:00|12247.6|12246.6|12254|12253|12258.5|12257.5|12247.5|12246.5|2508
1606497600000|2020-11-27 17:20:00|12253.8|12252.8|12244.4|12243.4|12253.9|12252.9|12235.4|12234.4|4057
1606497900000|2020-11-27 17:25:00|12244.3|12243.3|12246.5|12245.5|12251.3|12250.3|12240|12239|2796
1606498200000|2020-11-27 17:30:00|12246.9|12245.9|12251.6|12250.6|12252.4|12251.4|12240.6|12239.6|2648
1606498500000|2020-11-27 17:35:00|12251.5|12250.5|12256|12255|12258.4|12257.4|12248.6|12247.6|2327
1606498800000|2020-11-27 17:40:00|12255.6|12254.6|12248.4|12247.4|12257.4|12256.4|12244.6|12243.6|2230
1606499100000|2020-11-27 17:45:00|12248.3|12247.3|12245.5|12244.5|12252.5|12251.5|12242.7|12241.7|2063
1606499400000|2020-11-27 17:50:00|12246.6|12245.6|12250.7|12249.7|12253.7|12252.7|12244.2|12243.2|2272
1606499700000|2020-11-27 17:55:00|12251|12250|12260.1|12259.1|12261.1|12260.1|12247.1|12246.1|3495
1606500000000|2020-11-27 18:00:00|12260|12259|12263.2|12262.2|12268.3|12267.3|12254.5|12253.5|2907
1606500300000|2020-11-27 18:05:00|12263.1|12262.1|12268.6|12267.6|12269.7|12268.7|12262.6|12261.6|1245
1606500600000|2020-11-27 18:10:00|12268.8|12267.8|12271.1|12270.1|12274.3|12273.3|12264.3|12263.3|859
1606500900000|2020-11-27 18:15:00|12274.8|12269.8|12274.8|12269.8|12274.8|12269.8|12271.3|12266.3|4
1606501200000|2020-11-27 18:20:00|12275.1|12270.1|12280.7|12275.7|12280.7|12275.7|12275.1|12270.1|0
1606501500000|2020-11-27 18:25:00|12281.2|12276.2|12284.8|12279.8|12285.9|12280.9|12281.2|12276.2|0
1606501800000|2020-11-27 18:30:00|12284|12279|12289.5|12284.5|12289.5|12284.5|12282.7|12277.7|0
1606502100000|2020-11-27 18:35:00|12289.6|12284.6|12288.7|12283.7|12289.6|12284.6|12288.7|12283.7|0
1606502400000|2020-11-27 18:40:00|12288.6|12283.6|12283.2|12278.2|12288.6|12283.6|12283.2|12278.2|0
1606502700000|2020-11-27 18:45:00|12282.9|12277.9|12280.5|12275.5|12283.5|12278.5|12280.3|12275.3|0
1606503000000|2020-11-27 18:50:00|12282.1|12277.1|12280.4|12275.4|12282.3|12277.3|12278.4|12273.4|0
1606503300000|2020-11-27 18:55:00|12280.2|12275.2|12279.7|12274.7|12280.4|12275.4|12278|12273|0
1606503600000|2020-11-27 19:00:00|12279.8|12274.8|12282|12277|12283|12278|12279.7|12274.7|0
1606503900000|2020-11-27 19:05:00|12281.9|12276.9|12283.6|12278.6|12283.6|12278.6|12281.9|12276.9|0
1606504200000|2020-11-27 19:10:00|12284.4|12279.4|12284.7|12279.7|12285.4|12280.4|12283.6|12278.6|0
1606504500000|2020-11-27 19:15:00|12284.6|12279.6|12281.1|12276.1|12284.6|12279.6|12281.1|12276.1|0
1606504800000|2020-11-27 19:20:00|12281.9|12276.9|12283.4|12278.4|12283.5|12278.5|12281.8|12276.8|0
1606505100000|2020-11-27 19:25:00|12282.7|12277.7|12281.8|12276.8|12282.7|12277.7|12280.9|12275.9|0
1606505400000|2020-11-27 19:30:00|12281|12276|12282.5|12277.5|12282.6|12277.6|12280.8|12275.8|0
1606505700000|2020-11-27 19:35:00|12282.4|12277.4|12282.7|12277.7|12282.8|12277.8|12282.3|12277.3|0
1606506000000|2020-11-27 19:40:00|12283.6|12278.6|12284.7|12279.7|12284.7|12279.7|12283.6|12278.6|0
1606506300000|2020-11-27 19:45:00|12285.4|12280.4|12285.7|12280.7|12286|12281|12285.4|12280.4|0
1606506600000|2020-11-27 19:50:00|12287.3|12282.3|12285.9|12280.9|12287.7|12282.7|12285.9|12280.9|0
1606506900000|2020-11-27 19:55:00|12286|12281|12288|12283|12288|12283|12286|12281|0
1606507200000|2020-11-27 20:00:00|12287.8|12282.8|12288.8|12283.8|12288.8|12283.8|12286.1|12281.1|0
1606507500000|2020-11-27 20:05:00|12288.7|12283.7|12288.6|12283.6|12288.7|12283.7|12286.9|12281.9|0
1606507800000|2020-11-27 20:10:00|12287.8|12282.8|12288.7|12283.7|12288.7|12283.7|12286.9|12281.9|0
1606508100000|2020-11-27 20:15:00|12289.5|12284.5|12288.7|12283.7|12290.5|12285.5|12288.7|12283.7|0
1606508700000|2020-11-27 20:25:00|12290.3|12285.3|12290.7|12285.7|12292.4|12287.4|12290.3|12285.3|0
1606509000000|2020-11-27 20:30:00|12291.5|12286.5|12289.1|12284.1|12292.4|12287.4|12289|12284|0
1606509300000|2020-11-27 20:35:00|12289|12284|12287|12282|12289|12284|12287|12282|0
1606509600000|2020-11-27 20:40:00|12288|12283|12290|12285|12290|12285|12288|12283|0
1606509900000|2020-11-27 20:45:00|12291.5|12286.5|12293|12288|12293.7|12288.7|12291.5|12286.5|0
1606510200000|2020-11-27 20:50:00|12292.1|12287.1|12289.8|12284.8|12292.8|12287.8|12289.8|12284.8|0
1606510500000|2020-11-27 20:55:00|12291.4|12286.4|12293.4|12288.4|12294.3|12289.3|12289.8|12284.8|0
1606690800000|2020-11-29 23:00:00|12315.3|12313.3|12325.2|12323.2|12336.7|12334.7|12313|12311|1876
1606691100000|2020-11-29 23:05:00|12324.7|12322.7|12322.8|12320.8|12325.3|12323.3|12321.2|12319.2|410
1606691400000|2020-11-29 23:10:00|12323.3|12321.3|12320.1|12318.1|12324.2|12322.2|12319.2|12317.2|376
1606691700000|2020-11-29 23:15:00|12320|12318|12327.8|12325.8|12328|12326|12318.5|12316.5|638
1606692000000|2020-11-29 23:20:00|12327.6|12325.6|12328.1|12326.1|12329.7|12327.7|12325|12323|324
1606692300000|2020-11-29 23:25:00|12328|12326|12330.8|12328.8|12333.8|12331.8|12328|12326|409
1606692600000|2020-11-29 23:30:00|12332.1|12330.1|12326|12324|12333.6|12331.6|12324.5|12322.5|526
1606692900000|2020-11-29 23:35:00|12326.1|12324.1|12328.8|12326.8|12329.2|12327.2|12325|12323|221
1606693200000|2020-11-29 23:40:00|12329|12327|12327.5|12325.5|12330|12328|12326.5|12324.5|149
1606693500000|2020-11-29 23:45:00|12327.3|12325.3|12325.6|12323.6|12327.6|12325.6|12322.7|12320.7|254
1606693800000|2020-11-29 23:50:00|12325|12323|12326.3|12324.3|12328.1|12326.1|12322.2|12320.2|304
1606694100000|2020-11-29 23:55:00|12326.2|12324.2|12318.2|12316.2|12326.7|12324.7|12316.8|12314.8|450
1606694400000|2020-11-30 00:00:00|12317.2|12315.2|12307.6|12305.6|12321|12319|12298.3|12296.3|1310
1606694700000|2020-11-30 00:05:00|12307.7|12305.7|12308.7|12306.7|12309|12307|12301.2|12299.2|539
1606695000000|2020-11-30 00:10:00|12308.6|12306.6|12312.2|12310.2|12313.3|12311.3|12305.1|12303.1|352
1606695300000|2020-11-30 00:15:00|12312.1|12310.1|12292.2|12290.2|12313.5|12311.5|12289.1|12287.1|1212
1606695600000|2020-11-30 00:20:00|12292.1|12290.1|12283.8|12281.8|12292.8|12290.8|12274|12272|1377
1606695900000|2020-11-30 00:25:00|12284|12282|12292.7|12290.7|12296.2|12294.2|12284|12282|527
1606696200000|2020-11-30 00:30:00|12294|12292|12292|12290|12295.5|12293.5|12287.1|12285.1|566
1606696500000|2020-11-30 00:35:00|12291.8|12289.8|12293.7|12291.7|12294.6|12292.6|12290.1|12288.1|304
1606696800000|2020-11-30 00:40:00|12293.8|12291.8|12295.2|12293.2|12295.5|12293.5|12291.7|12289.7|239
1606697100000|2020-11-30 00:45:00|12295|12293|12291.6|12289.6|12298.5|12296.5|12290.2|12288.2|328
1606697400000|2020-11-30 00:50:00|12291.7|12289.7|12293.2|12291.2|12297.8|12295.8|12291.1|12289.1|339
1606697700000|2020-11-30 00:55:00|12292.8|12290.8|12282.6|12280.6|12293|12291|12282.2|12280.2|496
1606698000000|2020-11-30 01:00:00|12282.7|12280.7|12271.1|12269.1|12286.6|12284.6|12255.2|12253.2|2323
1606698300000|2020-11-30 01:05:00|12271|12269|12257.5|12255.5|12273.7|12271.7|12254.2|12252.2|999
1606698600000|2020-11-30 01:10:00|12257.6|12255.6|12263.8|12261.8|12268.5|12266.5|12254.5|12252.5|651
1606698900000|2020-11-30 01:15:00|12263.7|12261.7|12269.7|12267.7|12270.8|12268.8|12262.1|12260.1|361
1606699200000|2020-11-30 01:20:00|12269.8|12267.8|12272.1|12270.1|12274.1|12272.1|12269.5|12267.5|322
1606699500000|2020-11-30 01:25:00|12271.7|12269.7|12275.3|12273.3|12278.7|12276.7|12271.6|12269.6|439
1606699800000|2020-11-30 01:30:00|12275.2|12273.2|12273.3|12271.3|12278.8|12276.8|12272.8|12270.8|312
1606700100000|2020-11-30 01:35:00|12273.7|12271.7|12278.7|12276.7|12280.6|12278.6|12271|12269|415
1606700400000|2020-11-30 01:40:00|12279|12277|12276.2|12274.2|12281.1|12279.1|12274.6|12272.6|276
1606700700000|2020-11-30 01:45:00|12275.7|12273.7|12271.2|12269.2|12276.2|12274.2|12268.1|12266.1|365
1606701000000|2020-11-30 01:50:00|12271.8|12269.8|12273.8|12271.8|12275.2|12273.2|12268.3|12266.3|195
1606701300000|2020-11-30 01:55:00|12273.5|12271.5|12278.5|12276.5|12280.2|12278.2|12272.3|12270.3|266
1606701600000|2020-11-30 02:00:00|12278.3|12276.3|12273.5|12271.5|12279.2|12277.2|12269.6|12267.6|310
1606701900000|2020-11-30 02:05:00|12274|12272|12272.8|12270.8|12275.3|12273.3|12270.1|12268.1|159
1606702200000|2020-11-30 02:10:00|12273.2|12271.2|12276.8|12274.8|12277.8|12275.8|12272.2|12270.2|152
1606702500000|2020-11-30 02:15:00|12277|12275|12273.3|12271.3|12277.8|12275.8|12270.7|12268.7|227
1606702800000|2020-11-30 02:20:00|12273.2|12271.2|12271|12269|12274.6|12272.6|12269.8|12267.8|128
1606703100000|2020-11-30 02:25:00|12270.8|12268.8|12264.7|12262.7|12273.6|12271.6|12263.1|12261.1|291
1606703400000|2020-11-30 02:30:00|12264.5|12262.5|12274.1|12272.1|12274.7|12272.7|12261.8|12259.8|395
1606703700000|2020-11-30 02:35:00|12274|12272|12277.6|12275.6|12278.3|12276.3|12271.6|12269.6|272
1606704000000|2020-11-30 02:40:00|12277.7|12275.7|12278.7|12276.7|12281.5|12279.5|12276|12274|255
1606704300000|2020-11-30 02:45:00|12278.5|12276.5|12278.3|12276.3|12278.8|12276.8|12276|12274|179
1606704600000|2020-11-30 02:50:00|12278.5|12276.5|12277.5|12275.5|12280.7|12278.7|12276.1|12274.1|190
1606704900000|2020-11-30 02:55:00|12277.3|12275.3|12281.7|12279.7|12284.7|12282.7|12276.1|12274.1|329
1606705200000|2020-11-30 03:00:00|12282.2|12280.2|12288|12286|12288.2|12286.2|12280.8|12278.8|474
1606705500000|2020-11-30 03:05:00|12288.1|12286.1|12291.7|12289.7|12293.3|12291.3|12287.6|12285.6|368
1606705800000|2020-11-30 03:10:00|12291.8|12289.8|12290.7|12288.7|12293|12291|12289.1|12287.1|290
1606706100000|2020-11-30 03:15:00|12291|12289|12286.7|12284.7|12291.2|12289.2|12286.3|12284.3|239
1606706400000|2020-11-30 03:20:00|12286.2|12284.2|12281.3|12279.3|12287.5|12285.5|12277.3|12275.3|469
1606706700000|2020-11-30 03:25:00|12280.3|12278.3|12274.6|12272.6|12281.6|12279.6|12272.2|12270.2|389
1606707000000|2020-11-30 03:30:00|12274.7|12272.7|12273.5|12271.5|12276|12274|12270.2|12268.2|403
1606707300000|2020-11-30 03:35:00|12273.7|12271.7|12270.3|12268.3|12274.8|12272.8|12267|12265|324
1606707600000|2020-11-30 03:40:00|12270.5|12268.5|12269.6|12267.6|12271.7|12269.7|12266|12264|247
1606707900000|2020-11-30 03:45:00|12269.3|12267.3|12271.1|12269.1|12272.5|12270.5|12269.3|12267.3|185
1606708200000|2020-11-30 03:50:00|12271.5|12269.5|12271.8|12269.8|12272.6|12270.6|12268.3|12266.3|155
1606708500000|2020-11-30 03:55:00|12271.7|12269.7|12269.6|12267.6|12272.3|12270.3|12269.6|12267.6|72
1606708800000|2020-11-30 04:00:00|12269.2|12267.2|12267|12265|12271.1|12269.1|12266.5|12264.5|219
1606709100000|2020-11-30 04:05:00|12266.7|12264.7|12252.6|12250.6|12266.7|12264.7|12247.3|12245.3|1425
1606709400000|2020-11-30 04:10:00|12249.2|12247.2|12256.6|12254.6|12256.7|12254.7|12249.1|12247.1|477
1606709700000|2020-11-30 04:15:00|12256.5|12254.5|12256.8|12254.8|12259.7|12257.7|12254.2|12252.2|298
1606710000000|2020-11-30 04:20:00|12256.7|12254.7|12253.2|12251.2|12257.3|12255.3|12252.5|12250.5|177
1606710300000|2020-11-30 04:25:00|12253.6|12251.6|12244.1|12242.1|12253.7|12251.7|12240.8|12238.8|806
1606710600000|2020-11-30 04:30:00|12244|12242|12250.5|12248.5|12251|12249|12242|12240|487
1606710900000|2020-11-30 04:35:00|12250.6|12248.6|12249|12247|12250.8|12248.8|12247|12245|238
1606711200000|2020-11-30 04:40:00|12248.8|12246.8|12244.6|12242.6|12249.5|12247.5|12243.1|12241.1|271
1606711500000|2020-11-30 04:45:00|12244.5|12242.5|12246.8|12244.8|12248.3|12246.3|12242.5|12240.5|218
1606711800000|2020-11-30 04:50:00|12246.6|12244.6|12251|12249|12251.2|12249.2|12246.6|12244.6|223
1606712100000|2020-11-30 04:55:00|12251.1|12249.1|12248.8|12246.8|12251.2|12249.2|12247.5|12245.5|152
1606712400000|2020-11-30 05:00:00|12249|12247|12247|12245|12253.1|12251.1|12241.3|12239.3|494
1606712700000|2020-11-30 05:05:00|12246.7|12244.7|12228.7|12226.7|12247.6|12245.6|12228.7|12226.7|883
1606713000000|2020-11-30 05:10:00|12228.2|12226.2|12222|12220|12234.5|12232.5|12211.2|12209.2|1451
1606713300000|2020-11-30 05:15:00|12221.8|12219.8|12227.1|12225.1|12228|12226|12213.5|12211.5|614
1606713600000|2020-11-30 05:20:00|12226.8|12224.8|12227|12225|12229|12227|12222.7|12220.7|443
1606713900000|2020-11-30 05:25:00|12227.1|12225.1|12223.2|12221.2|12227.5|12225.5|12222|12220|240
1606714200000|2020-11-30 05:30:00|12223|12221|12228.1|12226.1|12229.5|12227.5|12219.6|12217.6|363
1606714500000|2020-11-30 05:35:00|12228.2|12226.2|12233.1|12231.1|12234.7|12232.7|12226.6|12224.6|411
1606714800000|2020-11-30 05:40:00|12233|12231|12228.6|12226.6|12236.2|12234.2|12228.5|12226.5|302
1606715100000|2020-11-30 05:45:00|12228.2|12226.2|12227.5|12225.5|12229.2|12227.2|12222.5|12220.5|302
1606715400000|2020-11-30 05:50:00|12227.3|12225.3|12215|12213|12227.3|12225.3|12214|12212|384
1606715700000|2020-11-30 05:55:00|12215.2|12213.2|12228.6|12226.6|12230.1|12228.1|12214.3|12212.3|556
1606716000000|2020-11-30 06:00:00|12228.3|12226.3|12225.2|12223.2|12234.1|12232.1|12220|12218|448
1606716300000|2020-11-30 06:05:00|12224.5|12222.5|12223.1|12221.1|12229.2|12227.2|12221.3|12219.3|277
1606716600000|2020-11-30 06:10:00|12223|12221|12221.3|12219.3|12228.8|12226.8|12217.1|12215.1|234
1606716900000|2020-11-30 06:15:00|12221.5|12219.5|12205.1|12203.1|12221.6|12219.6|12195.8|12193.8|1168
1606717200000|2020-11-30 06:20:00|12204.7|12202.7|12205|12203|12207.7|12205.7|12203.1|12201.1|337
1606717500000|2020-11-30 06:25:00|12205.1|12203.1|12209.8|12207.8|12215.3|12213.3|12205|12203|416
1606717800000|2020-11-30 06:30:00|12210|12208|12214.7|12212.7|12216|12214|12208.2|12206.2|342
1606718100000|2020-11-30 06:35:00|12214.6|12212.6|12209.6|12207.6|12214.8|12212.8|12206.6|12204.6|432
1606718400000|2020-11-30 06:40:00|12209.2|12207.2|12200|12198|12210.2|12208.2|12194.3|12192.3|635
1606718700000|2020-11-30 06:45:00|12200.1|12198.1|12211.3|12209.3|12211.3|12209.3|12200.1|12198.1|591
1606719000000|2020-11-30 06:50:00|12211.8|12209.8|12211.1|12209.1|12216.5|12214.5|12209.6|12207.6|393
1606719300000|2020-11-30 06:55:00|12212.1|12210.1|12209.2|12207.2|12212.5|12210.5|12204.1|12202.1|311
1606719600000|2020-11-30 07:00:00|12209.3|12207.3|12213.7|12211.7|12217.2|12215.2|12206.8|12204.8|933
1606719900000|2020-11-30 07:05:00|12213.8|12211.8|12220.3|12218.3|12222.3|12220.3|12212.8|12210.8|559
1606720200000|2020-11-30 07:10:00|12221|12219|12218.6|12216.6|12222|12220|12216|12214|335
1606720500000|2020-11-30 07:15:00|12218.7|12216.7|12219.6|12217.6|12222.2|12220.2|12217.3|12215.3|194
1606720800000|2020-11-30 07:20:00|12219.5|12217.5|12213.3|12211.3|12223.1|12221.1|12211.3|12209.3|397
1606721100000|2020-11-30 07:25:00|12213.2|12211.2|12217.5|12215.5|12219.7|12217.7|12211.7|12209.7|248
1606721400000|2020-11-30 07:30:00|12217.6|12215.6|12218.3|12216.3|12222.2|12220.2|12213.7|12211.7|307
1606721700000|2020-11-30 07:35:00|12217.5|12215.5|12218.1|12216.1|12219.5|12217.5|12215.5|12213.5|115
1606722000000|2020-11-30 07:40:00|12217.8|12215.8|12215.1|12213.1|12220.5|12218.5|12213|12211|285
1606722300000|2020-11-30 07:45:00|12215.3|12213.3|12212.6|12210.6|12216.2|12214.2|12206.1|12204.1|380
1606722600000|2020-11-30 07:50:00|12212.7|12210.7|12206.8|12204.8|12212.7|12210.7|12202.6|12200.6|409
1606722900000|2020-11-30 07:55:00|12207.2|12205.2|12220.8|12218.8|12222.1|12220.1|12203.3|12201.3|580
1606723200000|2020-11-30 08:00:00|12223.1|12221.1|12223.6|12221.6|12240.1|12238.1|12217.6|12215.6|1597
1606723500000|2020-11-30 08:05:00|12224|12222|12218.2|12216.2|12230.6|12228.6|12216.8|12214.8|642
1606723800000|2020-11-30 08:10:00|12217.8|12215.8|12220.1|12218.1|12224.6|12222.6|12217.5|12215.5|444
1606724100000|2020-11-30 08:15:00|12219.7|12217.7|12224.1|12222.1|12226.5|12224.5|12217.6|12215.6|316
1606724400000|2020-11-30 08:20:00|12224.2|12222.2|12231.3|12229.3|12234.3|12232.3|12224.2|12222.2|463
1606724700000|2020-11-30 08:25:00|12231.5|12229.5|12237.3|12235.3|12238.5|12236.5|12228|12226|584
1606725000000|2020-11-30 08:30:00|12237.5|12235.5|12250|12248|12254.5|12252.5|12236.2|12234.2|1534
1606725300000|2020-11-30 08:35:00|12250.7|12248.7|12248.1|12246.1|12254.7|12252.7|12247.2|12245.2|571
1606725600000|2020-11-30 08:40:00|12248.5|12246.5|12261.1|12259.1|12261.8|12259.8|12247.3|12245.3|809
1606725900000|2020-11-30 08:45:00|12261.2|12259.2|12257|12255|12265.8|12263.8|12255.8|12253.8|864
1606726200000|2020-11-30 08:50:00|12256.1|12254.1|12255.1|12253.1|12258.5|12256.5|12252.6|12250.6|469
1606726500000|2020-11-30 08:55:00|12254.7|12252.7|12255.6|12253.6|12258.8|12256.8|12252|12250|309
1606726800000|2020-11-30 09:00:00|12255.7|12253.7|12257.6|12255.6|12262.5|12260.5|12252.1|12250.1|473
1606727100000|2020-11-30 09:05:00|12257.7|12255.7|12260.3|12258.3|12261.1|12259.1|12253.6|12251.6|431
1606727400000|2020-11-30 09:10:00|12260.5|12258.5|12259|12257|12262.5|12260.5|12254.1|12252.1|353
1606727700000|2020-11-30 09:15:00|12258.7|12256.7|12253.6|12251.6|12259.8|12257.8|12253.2|12251.2|337
1606728000000|2020-11-30 09:20:00|12253.7|12251.7|12253.1|12251.1|12255.2|12253.2|12248.7|12246.7|802
1606728300000|2020-11-30 09:25:00|12252.8|12250.8|12255.8|12253.8|12257.7|12255.7|12252.8|12250.8|206
1606728600000|2020-11-30 09:30:00|12256|12254|12247.3|12245.3|12256.6|12254.6|12240.6|12238.6|622
1606728900000|2020-11-30 09:35:00|12247.6|12245.6|12249.6|12247.6|12251.2|12249.2|12246.6|12244.6|332
1606729200000|2020-11-30 09:40:00|12250.3|12248.3|12250.1|12248.1|12251.3|12249.3|12247|12245|210
1606729500000|2020-11-30 09:45:00|12249.8|12247.8|12252.3|12250.3|12253.5|12251.5|12247.7|12245.7|191
1606729800000|2020-11-30 09:50:00|12252.1|12250.1|12258.2|12256.2|12258.6|12256.6|12251|12249|262
1606730100000|2020-11-30 09:55:00|12258.1|12256.1|12255.2|12253.2|12260.1|12258.1|12254.2|12252.2|283
1606730400000|2020-11-30 10:00:00|12255.6|12253.6|12256.2|12254.2|12257.2|12255.2|12253.2|12251.2|153
1606730700000|2020-11-30 10:05:00|12256.3|12254.3|12251.6|12249.6|12256.6|12254.6|12249|12247|178
1606731000000|2020-11-30 10:10:00|12250.7|12248.7|12252.5|12250.5|12252.6|12250.6|12249.5|12247.5|136
1606731300000|2020-11-30 10:15:00|12252.6|12250.6|12252.7|12250.7|12254.6|12252.6|12250.6|12248.6|93
1606731600000|2020-11-30 10:20:00|12252.8|12250.8|12249.1|12247.1|12256.5|12254.5|12248.6|12246.6|213
1606731900000|2020-11-30 10:25:00|12249.2|12247.2|12253.2|12251.2|12254.6|12252.6|12244.8|12242.8|400
1606732200000|2020-11-30 10:30:00|12253.1|12251.1|12258|12256|12258.3|12256.3|12253.1|12251.1|239
1606732500000|2020-11-30 10:35:00|12257.8|12255.8|12259.2|12257.2|12264.5|12262.5|12257.2|12255.2|443
1606732800000|2020-11-30 10:40:00|12259.3|12257.3|12260.3|12258.3|12260.7|12258.7|12257|12255|145
1606733100000|2020-11-30 10:45:00|12260.5|12258.5|12260.8|12258.8|12260.8|12258.8|12257.3|12255.3|184
1606733400000|2020-11-30 10:50:00|12261|12259|12265.6|12263.6|12267.7|12265.7|12260.3|12258.3|471
1606733700000|2020-11-30 10:55:00|12265.5|12263.5|12264.7|12262.7|12266.5|12264.5|12259.7|12257.7|252
1606734000000|2020-11-30 11:00:00|12264.8|12262.8|12264.7|12262.7|12266.6|12264.6|12258.2|12256.2|292
1606734300000|2020-11-30 11:05:00|12265|12263|12262.7|12260.7|12268.3|12266.3|12262.2|12260.2|241
1606734600000|2020-11-30 11:10:00|12263|12261|12262|12260|12263.8|12261.8|12259|12257|294
1606734900000|2020-11-30 11:15:00|12262.1|12260.1|12264.7|12262.7|12266.7|12264.7|12260.6|12258.6|165
1606735200000|2020-11-30 11:20:00|12264.6|12262.6|12261.6|12259.6|12264.6|12262.6|12259.8|12257.8|223
1606735500000|2020-11-30 11:25:00|12261.5|12259.5|12263.5|12261.5|12263.5|12261.5|12259.1|12257.1|170
1606735800000|2020-11-30 11:30:00|12263.6|12261.6|12250.3|12248.3|12265|12263|12247.8|12245.8|787
1606736100000|2020-11-30 11:35:00|12250.2|12248.2|12250.5|12248.5|12251.3|12249.3|12240.7|12238.7|1083
1606736400000|2020-11-30 11:40:00|12250.7|12248.7|12250.6|12248.6|12253.8|12251.8|12247.5|12245.5|377
1606736700000|2020-11-30 11:45:00|12251.2|12249.2|12257.3|12255.3|12257.7|12255.7|12248.3|12246.3|377
1606737000000|2020-11-30 11:50:00|12257.5|12255.5|12256.7|12254.7|12259.2|12257.2|12255.5|12253.5|237
1606737300000|2020-11-30 11:55:00|12256.6|12254.6|12260|12258|12262.5|12260.5|12256.2|12254.2|284
1606737600000|2020-11-30 12:00:00|12259.5|12257.5|12259.1|12257.1|12262.1|12260.1|12255.8|12253.8|380
1606737900000|2020-11-30 12:05:00|12258.8|12256.8|12265.3|12263.3|12268.1|12266.1|12258.1|12256.1|710
1606738200000|2020-11-30 12:10:00|12265.2|12263.2|12267.5|12265.5|12269.2|12267.2|12262.3|12260.3|404
1606738500000|2020-11-30 12:15:00|12267.6|12265.6|12286.1|12284.1|12287.5|12285.5|12265.8|12263.8|1346
1606738800000|2020-11-30 12:20:00|12286.2|12284.2|12299.6|12297.6|12302.6|12300.6|12284.6|12282.6|2036
1606739100000|2020-11-30 12:25:00|12300.1|12298.1|12294.2|12292.2|12306.2|12304.2|12291.3|12289.3|1480
1606739400000|2020-11-30 12:30:00|12294.3|12292.3|12294.7|12292.7|12296.8|12294.8|12289.6|12287.6|771
1606739700000|2020-11-30 12:35:00|12294.6|12292.6|12295|12293|12301.5|12299.5|12293.3|12291.3|660
1606740000000|2020-11-30 12:40:00|12294.7|12292.7|12291.8|12289.8|12295.5|12293.5|12291|12289|347
1606740300000|2020-11-30 12:45:00|12291.7|12289.7|12289.8|12287.8|12292|12290|12286.5|12284.5|418
1606740600000|2020-11-30 12:50:00|12290.2|12288.2|12287.6|12285.6|12292|12290|12286.7|12284.7|334
1606740900000|2020-11-30 12:55:00|12287.5|12285.5|12287|12285|12288.8|12286.8|12283.2|12281.2|460
1606741200000|2020-11-30 13:00:00|12286.8|12284.8|12285.6|12283.6|12287.6|12285.6|12281.5|12279.5|937
1606741500000|2020-11-30 13:05:00|12285.5|12283.5|12285.1|12283.1|12291.3|12289.3|12284.2|12282.2|304
1606741800000|2020-11-30 13:10:00|12284.7|12282.7|12278.3|12276.3|12285.6|12283.6|12276.8|12274.8|4121
1606742100000|2020-11-30 13:15:00|12277.8|12275.8|12278|12276|12283.6|12281.6|12263.7|12261.7|2468
1606742400000|2020-11-30 13:20:00|12278.5|12276.5|12273.6|12271.6|12279.2|12277.2|12269.7|12267.7|5605
1606742700000|2020-11-30 13:25:00|12273.7|12271.7|12273.5|12271.5|12276.3|12274.3|12272.2|12270.2|1237
1606743000000|2020-11-30 13:30:00|12273.3|12271.3|12266.7|12264.7|12280.6|12278.6|12264.8|12262.8|988
1606743300000|2020-11-30 13:35:00|12267|12265|12267.5|12265.5|12274.8|12272.8|12265.8|12263.8|552
1606743600000|2020-11-30 13:40:00|12267.6|12265.6|12275.8|12273.8|12278.3|12276.3|12266.3|12264.3|587
1606743900000|2020-11-30 13:45:00|12276|12274|12266|12264|12276.8|12274.8|12260.8|12258.8|1088
1606744200000|2020-11-30 13:50:00|12266.1|12264.1|12271.1|12269.1|12272.2|12270.2|12264.3|12262.3|478
1606744500000|2020-11-30 13:55:00|12271.3|12269.3|12274.8|12272.8|12277.1|12275.1|12268.5|12266.5|1361
1606744800000|2020-11-30 14:00:00|12275.1|12273.1|12278.6|12276.6|12278.8|12276.8|12270.3|12268.3|868
1606745100000|2020-11-30 14:05:00|12278.3|12276.3|12284|12282|12285.1|12283.1|12276.6|12274.6|1223
1606745400000|2020-11-30 14:10:00|12283.8|12281.8|12280.3|12278.3|12284.6|12282.6|12276.3|12274.3|683
1606745700000|2020-11-30 14:15:00|12280.6|12278.6|12279.6|12277.6|12290.2|12288.2|12278|12276|2258
1606746000000|2020-11-30 14:20:00|12279.5|12277.5|12275.8|12273.8|12281.2|12279.2|12274.7|12272.7|817
1606746300000|2020-11-30 14:25:00|12276|12274|12273.3|12271.3|12279.6|12277.6|12272|12270|1827
1606746600000|2020-11-30 14:30:00|12272.8|12270.8|12281.3|12280.3|12299.6|12298.6|12268.8|12267.8|11450
1606746900000|2020-11-30 14:35:00|12282|12281|12268.7|12267.7|12286.3|12285.3|12252.6|12251.6|9347
1606747200000|2020-11-30 14:40:00|12268.3|12267.3|12248.6|12247.6|12282.1|12281.1|12241|12240|8711
1606747500000|2020-11-30 14:45:00|12248.8|12247.8|12226|12225|12256.3|12255.3|12225.8|12224.8|9941
1606747800000|2020-11-30 14:50:00|12226.6|12225.6|12258.1|12257.1|12258.8|12257.8|12223.8|12222.8|7131
1606748100000|2020-11-30 14:55:00|12258.3|12257.3|12251.5|12250.5|12268.8|12267.8|12249.7|12248.7|5411
1606748400000|2020-11-30 15:00:00|12253.6|12252.6|12246.1|12245.1|12264.8|12263.8|12234.6|12233.6|7054
1606748700000|2020-11-30 15:05:00|12246.6|12245.6|12248.5|12247.5|12262.2|12261.2|12242.5|12241.5|6492
1606749000000|2020-11-30 15:10:00|12249.2|12248.2|12240.6|12239.6|12258.8|12257.8|12233.8|12232.8|6188
1606749300000|2020-11-30 15:15:00|12241.1|12240.1|12232.5|12231.5|12252.1|12251.1|12227.8|12226.8|6602
1606749600000|2020-11-30 15:20:00|12232.3|12231.3|12228.1|12227.1|12242.3|12241.3|12221.6|12220.6|6025
1606749900000|2020-11-30 15:25:00|12228.8|12227.8|12208.8|12207.8|12234.3|12233.3|12203.1|12202.1|6979
1606750200000|2020-11-30 15:30:00|12208.6|12207.6|12194.3|12193.3|12211.6|12210.6|12188.8|12187.8|7723
1606750500000|2020-11-30 15:35:00|12193.7|12192.7|12151.3|12150.3|12193.7|12192.7|12151.3|12150.3|10476
1606750800000|2020-11-30 15:40:00|12151|12150|12100.3|12099.3|12157.1|12156.1|12099.8|12098.8|13899
1606751100000|2020-11-30 15:45:00|12100.1|12099.1|12133.3|12132.3|12134.7|12133.7|12087.6|12086.6|13566
1606751400000|2020-11-30 15:50:00|12133.1|12132.1|12146.6|12145.6|12153.5|12152.5|12123.1|12122.1|8411
1606751700000|2020-11-30 15:55:00|12146.8|12145.8|12166.3|12165.3|12169.3|12168.3|12144|12143|6209
1606752000000|2020-11-30 16:00:00|12165.6|12164.6|12171.6|12170.6|12173.8|12172.8|12147.2|12146.2|6368
1606752300000|2020-11-30 16:05:00|12171.8|12170.8|12174.1|12173.1|12177.1|12176.1|12166.3|12165.3|4849
1606752600000|2020-11-30 16:10:00|12174.3|12173.3|12168.8|12167.8|12179.7|12178.7|12166.7|12165.7|4015
1606752900000|2020-11-30 16:15:00|12168.6|12167.6|12167.8|12166.8|12188.3|12187.3|12163.6|12162.6|5592
1606753200000|2020-11-30 16:20:00|12168|12167|12168.6|12167.6|12181.2|12180.2|12165|12164|4267
1606753500000|2020-11-30 16:25:00|12169.1|12168.1|12155.6|12154.6|12175.6|12174.6|12152.8|12151.8|4661
1606753800000|2020-11-30 16:30:00|12155.3|12154.3|12141.5|12140.5|12165.1|12164.1|12135.8|12134.8|6379
1606754100000|2020-11-30 16:35:00|12141.1|12140.1|12172.8|12171.8|12173.1|12172.1|12135.8|12134.8|5755
1606754400000|2020-11-30 16:40:00|12173.1|12172.1|12187.8|12186.8|12192.1|12191.1|12167.1|12166.1|5011
1606754700000|2020-11-30 16:45:00|12187.3|12186.3|12195.1|12194.1|12196.6|12195.6|12186|12185|4103
1606755000000|2020-11-30 16:50:00|12195.3|12194.3|12199.1|12198.1|12200.3|12199.3|12191.8|12190.8|3240
1606755300000|2020-11-30 16:55:00|12199.2|12198.2|12193.8|12192.8|12204.3|12203.3|12192.1|12191.1|3545
1606755600000|2020-11-30 17:00:00|12193.6|12192.6|12184.8|12183.8|12196.7|12195.7|12184.8|12183.8|3138
1606755900000|2020-11-30 17:05:00|12185.1|12184.1|12187.8|12186.8|12192.1|12191.1|12180.1|12179.1|2562
1606756200000|2020-11-30 17:10:00|12188.7|12187.7|12202.6|12201.6|12203.3|12202.3|12181.5|12180.5|3475
1606756500000|2020-11-30 17:15:00|12204.3|12203.3|12206.7|12205.7|12211.2|12210.2|12203.1|12202.1|2720
1606756800000|2020-11-30 17:20:00|12206.6|12205.6|12202.1|12201.1|12207.2|12206.2|12190.6|12189.6|2998
1606757100000|2020-11-30 17:25:00|12202.5|12201.5|12212.7|12211.7|12213.8|12212.8|12201.8|12200.8|2296
1606757400000|2020-11-30 17:30:00|12212.6|12211.6|12211.6|12210.6|12215.5|12214.5|12208.8|12207.8|2269
1606757700000|2020-11-30 17:35:00|12212.1|12211.1|12205.6|12204.6|12214.2|12213.2|12200.6|12199.6|2357
1606758000000|2020-11-30 17:40:00|12205.7|12204.7|12207.4|12206.4|12214.7|12213.7|12196.2|12195.2|3013
1606758300000|2020-11-30 17:45:00|12206.9|12205.9|12205.4|12204.4|12210.2|12209.2|12200.7|12199.7|2291
1606758600000|2020-11-30 17:50:00|12205.9|12204.9|12206.2|12205.2|12211.1|12210.1|12203.4|12202.4|1936
1606758900000|2020-11-30 17:55:00|12206.4|12205.4|12215.8|12214.8|12222.7|12221.7|12204.7|12203.7|3142
1606759200000|2020-11-30 18:00:00|12216.2|12215.2|12215.4|12214.4|12224.3|12223.3|12212.8|12211.8|2332
1606759500000|2020-11-30 18:05:00|12214.7|12213.7|12223.7|12222.7|12230.1|12229.1|12214.4|12213.4|2611
1606759800000|2020-11-30 18:10:00|12223.8|12222.8|12210.6|12209.6|12223.9|12222.9|12209.9|12208.9|2441
1606760100000|2020-11-30 18:15:00|12210.9|12209.9|12216.7|12215.7|12221.6|12220.6|12209.2|12208.2|1731
1606760400000|2020-11-30 18:20:00|12216.6|12215.6|12227.4|12226.4|12234.7|12233.7|12216.4|12215.4|2498
1606760700000|2020-11-30 18:25:00|12227.3|12226.3|12221.4|12220.4|12228.3|12227.3|12219.4|12218.4|1985
1606761000000|2020-11-30 18:30:00|12221.9|12220.9|12225.9|12224.9|12229.6|12228.6|12217.2|12216.2|2504
1606761300000|2020-11-30 18:35:00|12225.8|12224.8|12231.4|12230.4|12233.8|12232.8|12224.7|12223.7|1899
1606761600000|2020-11-30 18:40:00|12231.6|12230.6|12235.3|12234.3|12237.1|12236.1|12230.3|12229.3|2414
1606761900000|2020-11-30 18:45:00|12235.2|12234.2|12246.4|12245.4|12247.4|12246.4|12231.9|12230.9|3726
1606762200000|2020-11-30 18:50:00|12246.3|12245.3|12238.2|12237.2|12251.6|12250.6|12238.2|12237.2|2759
1606762500000|2020-11-30 18:55:00|12238.1|12237.1|12237.4|12236.4|12241.9|12240.9|12234.6|12233.6|2094
1606762800000|2020-11-30 19:00:00|12237.3|12236.3|12236.2|12235.2|12241.2|12240.2|12228.7|12227.7|3265
1606763100000|2020-11-30 19:05:00|12236.4|12235.4|12241.4|12240.4|12244.1|12243.1|12230.7|12229.7|2139
1606763400000|2020-11-30 19:10:00|12241.2|12240.2|12245.9|12244.9|12246.9|12245.9|12235.9|12234.9|2936
1606763700000|2020-11-30 19:15:00|12246.1|12245.1|12241.7|12240.7|12248.1|12247.1|12237.7|12236.7|1913
1606764000000|2020-11-30 19:20:00|12241.9|12240.9|12246.2|12245.2|12249.7|12248.7|12240.9|12239.9|2458
1606764300000|2020-11-30 19:25:00|12246.1|12245.1|12254.2|12253.2|12258.1|12257.1|12244.9|12243.9|2957
1606764600000|2020-11-30 19:30:00|12253.8|12252.8|12260.4|12259.4|12262.2|12261.2|12251.8|12250.8|2207
1606764900000|2020-11-30 19:35:00|12260.3|12259.3|12262.4|12261.4|12263.6|12262.6|12257.7|12256.7|2112
1606765200000|2020-11-30 19:40:00|12262.3|12261.3|12263.7|12262.7|12269.4|12268.4|12260.9|12259.9|2062
1606765500000|2020-11-30 19:45:00|12263.6|12262.6|12271.7|12270.7|12275.1|12274.1|12260.3|12259.3|2687
1606765800000|2020-11-30 19:50:00|12271.6|12270.6|12265.2|12264.2|12279.1|12278.1|12262.4|12261.4|3628
1606766100000|2020-11-30 19:55:00|12265.1|12264.1|12291.2|12290.2|12292.7|12291.7|12263.4|12262.4|5874
1606766400000|2020-11-30 20:00:00|12292.4|12291.4|12285.7|12284.7|12295.9|12294.9|12282.4|12281.4|5858
1606766700000|2020-11-30 20:05:00|12285.9|12284.9|12279.2|12278.2|12294.9|12293.9|12274.8|12273.8|3715
1606767000000|2020-11-30 20:10:00|12279.4|12278.4|12271.7|12270.7|12283.9|12282.9|12267.9|12266.9|3251
1606767300000|2020-11-30 20:15:00|12271.6|12270.6|12280.7|12279.7|12283.4|12282.4|12267.2|12266.2|2536
1606767600000|2020-11-30 20:20:00|12280.5|12279.5|12278.8|12277.8|12281.5|12280.5|12273.3|12272.3|1705
1606767900000|2020-11-30 20:25:00|12278.6|12277.6|12253.3|12252.3|12279.8|12278.8|12250|12249|3691
1606768200000|2020-11-30 20:30:00|12252.8|12251.8|12260.8|12259.8|12267.8|12266.8|12251.8|12250.8|2931
1606768500000|2020-11-30 20:35:00|12260.9|12259.9|12267.1|12266.1|12270|12269|12257.8|12256.8|2942
1606768800000|2020-11-30 20:40:00|12266.5|12265.5|12258.1|12257.1|12270.6|12269.6|12252.9|12251.9|5693
1606769100000|2020-11-30 20:45:00|12258.3|12257.3|12261.5|12260.5|12273|12272|12257.5|12256.5|4165
1606769400000|2020-11-30 20:50:00|12263.9|12262.9|12264|12263|12277.9|12276.9|12253.3|12252.3|6949
1606769700000|2020-11-30 20:55:00|12264.5|12263.5|12276.4|12275.4|12285.4|12284.4|12240.5|12239.5|18551
1606770000000|2020-11-30 21:00:00|12275.6|12274.6|12298.2|12296.2|12305.7|12303.7|12274.6|12273.1|8498
1606770300000|2020-11-30 21:05:00|12298.5|12296.5|12303.9|12301.9|12311.2|12309.2|12298.1|12296.1|3437
1606770600000|2020-11-30 21:10:00|12303.7|12301.7|12297.5|12292.5|12307.5|12305.5|12294.4|12292.4|2092
1606770900000|2020-11-30 21:15:00|12298|12293|12297.8|12292.8|12298.9|12293.9|12295.7|12290.7|0
1606771200000|2020-11-30 21:20:00|12297.6|12292.6|12297.3|12292.3|12297.7|12292.7|12295.7|12290.7|0
1606771500000|2020-11-30 21:25:00|12297.2|12292.2|12303.7|12298.7|12304.5|12299.5|12296.7|12291.7|0
1606771800000|2020-11-30 21:30:00|12294.2|12292.2|12303|12301|12303|12301|12292.5|12290.5|602
1606772100000|2020-11-30 21:35:00|12302.5|12300.5|12306.7|12304.7|12308|12306|12302.5|12300.5|432
1606772400000|2020-11-30 21:40:00|12306.2|12304.2|12309|12307|12310.5|12308.5|12305.2|12303.2|327
1606772700000|2020-11-30 21:45:00|12308.7|12306.7|12311.7|12309.7|12312|12310|12308.2|12306.2|369
1606773000000|2020-11-30 21:50:00|12311.5|12309.5|12313.7|12311.7|12319|12317|12311|12309|694
1606773300000|2020-11-30 21:55:00|12313.2|12311.2|12319.6|12314.6|12319.6|12317.5|12313.2|12311.2|463
1606773600000|2020-11-30 22:00:00|12319.5|12314.5|12315.7|12310.7|12319.5|12314.5|12315.2|12310.2|0
1606773900000|2020-11-30 22:05:00|12315.4|12310.4|12312.1|12307.1|12315.4|12310.4|12311.2|12306.2|0
1606774200000|2020-11-30 22:10:00|12312|12307|12311.7|12306.7|12312.7|12307.7|12311.2|12306.2|0
1606774500000|2020-11-30 22:15:00|12311.3|12306.3|12313.8|12308.8|12314.8|12309.8|12310.6|12305.6|0
1606774800000|2020-11-30 22:20:00|12314|12309|12316.6|12311.6|12317.2|12312.2|12312.5|12307.5|0
1606775100000|2020-11-30 22:25:00|12316.7|12311.7|12316.8|12311.8|12317.6|12312.6|12315.6|12310.6|0
1606775400000|2020-11-30 22:30:00|12316.7|12311.7|12313.8|12308.8|12316.7|12311.7|12313.8|12308.8|0
1606775700000|2020-11-30 22:35:00|12313.9|12308.9|12314.1|12309.1|12315.5|12310.5|12313.4|12308.4|0
1606776000000|2020-11-30 22:40:00|12314.2|12309.2|12313.6|12308.6|12316.1|12311.1|12311.2|12306.2|0
1606776300000|2020-11-30 22:45:00|12314|12309|12313.1|12308.1|12316|12311|12312.4|12307.4|0
1606776600000|2020-11-30 22:50:00|12313.4|12308.4|12316.3|12311.3|12317.4|12312.4|12312.3|12307.3|0
1606776900000|2020-11-30 22:55:00|12316.6|12311.6|12316.9|12311.9|12318.1|12313.1|12315.7|12310.7|0
1606777200000|2020-11-30 23:00:00|12337.2|12335.2|12323.5|12321.5|12341.5|12339.5|12323.5|12321.5|1568
1606777500000|2020-11-30 23:05:00|12323.2|12321.2|12325.2|12323.2|12326.5|12324.5|12322.7|12320.7|343
1606777800000|2020-11-30 23:10:00|12325.6|12323.6|12325.9|12323.9|12327.1|12325.1|12323.2|12321.2|342
1606778100000|2020-11-30 23:15:00|12325.7|12323.7|12322.1|12320.1|12326.4|12324.4|12321.5|12319.5|290
1606778400000|2020-11-30 23:20:00|12322.6|12320.6|12319.9|12317.9|12323.9|12321.9|12319.7|12317.7|338
1606778700000|2020-11-30 23:25:00|12320|12318|12316.4|12314.4|12320.6|12318.6|12314.7|12312.7|314
1606779000000|2020-11-30 23:30:00|12316.6|12314.6|12326.4|12324.4|12331.7|12329.7|12312.6|12310.6|847
1606779300000|2020-11-30 23:35:00|12326.2|12324.2|12329.6|12327.6|12331.1|12329.1|12322.1|12320.1|501
1606779600000|2020-11-30 23:40:00|12329.9|12327.9|12336.9|12334.9|12337.9|12335.9|12327.1|12325.1|478
1606779900000|2020-11-30 23:45:00|12336.7|12334.7|12344.7|12342.7|12345|12343|12335.6|12333.6|776
1606780200000|2020-11-30 23:50:00|12345.1|12343.1|12345|12343|12349.1|12347.1|12342.4|12340.4|553
1606780500000|2020-11-30 23:55:00|12345.1|12343.1|12349.9|12347.9|12350.5|12348.5|12344.4|12342.4|517
1606780800000|2020-12-01 00:00:00|12350|12348|12354.6|12352.6|12359|12357|12345|12343|1036
1606781100000|2020-12-01 00:05:00|12354.9|12352.9|12354.5|12352.5|12356.2|12354.2|12349.5|12347.5|542
1606781400000|2020-12-01 00:10:00|12354.7|12352.7|12354|12352|12358.4|12356.4|12352.6|12350.6|508
1606781700000|2020-12-01 00:15:00|12354.1|12352.1|12354.4|12352.4|12355.4|12353.4|12351.7|12349.7|289
1606782000000|2020-12-01 00:20:00|12354.5|12352.5|12350|12348|12354.6|12352.6|12349.1|12347.1|307
1606782300000|2020-12-01 00:25:00|12350.2|12348.2|12353.4|12351.4|12354.4|12352.4|12350|12348|133
1606782600000|2020-12-01 00:30:00|12353.5|12351.5|12354.4|12352.4|12356.6|12354.6|12352.2|12350.2|226
1606782900000|2020-12-01 00:35:00|12354.5|12352.5|12361.6|12359.6|12363.4|12361.4|12353.5|12351.5|636
1606783200000|2020-12-01 00:40:00|12361.5|12359.5|12363.7|12361.7|12366.5|12364.5|12361.4|12359.4|451
1606783500000|2020-12-01 00:45:00|12363.6|12361.6|12356.9|12354.9|12364.6|12362.6|12356.1|12354.1|319
1606783800000|2020-12-01 00:50:00|12357|12355|12358.7|12356.7|12359.1|12357.1|12355.9|12353.9|207
1606784100000|2020-12-01 00:55:00|12358.5|12356.5|12365.9|12363.9|12365.9|12363.9|12358.5|12356.5|402
1606784400000|2020-12-01 01:00:00|12366|12364|12377.6|12375.6|12377.7|12375.7|12365.6|12363.6|907
1606784700000|2020-12-01 01:05:00|12377.9|12375.9|12375.9|12373.9|12379.4|12377.4|12374.6|12372.6|546
1606785000000|2020-12-01 01:10:00|12375.6|12373.6|12375|12373|12376.9|12374.9|12372.6|12370.6|289
1606785300000|2020-12-01 01:15:00|12375.1|12373.1|12370.9|12368.9|12376.1|12374.1|12368.9|12366.9|506
1606785600000|2020-12-01 01:20:00|12371|12369|12371.7|12369.7|12372.5|12370.5|12370.1|12368.1|208
1606785900000|2020-12-01 01:25:00|12371.6|12369.6|12371.6|12369.6|12372.9|12370.9|12370.9|12368.9|152
1606786200000|2020-12-01 01:30:00|12372|12370|12370.6|12368.6|12372|12370|12365.7|12363.7|320
1606786500000|2020-12-01 01:35:00|12370.9|12368.9|12368.1|12366.1|12371.9|12369.9|12364.9|12362.9|326
1606786800000|2020-12-01 01:40:00|12368|12366|12371|12369|12372.6|12370.6|12368|12366|392
1606787100000|2020-12-01 01:45:00|12370.7|12368.7|12378.2|12376.2|12378.2|12376.2|12370.6|12368.6|353
1606787400000|2020-12-01 01:50:00|12378.4|12376.4|12378.9|12376.9|12381.2|12379.2|12375.9|12373.9|610
1606787700000|2020-12-01 01:55:00|12379|12377|12377.2|12375.2|12380.2|12378.2|12377.1|12375.1|236
1606788000000|2020-12-01 02:00:00|12377.4|12375.4|12383.9|12381.9|12385|12383|12377.2|12375.2|505
1606788300000|2020-12-01 02:05:00|12384.1|12382.1|12389.6|12387.6|12393.1|12391.1|12383.4|12381.4|891
1606788600000|2020-12-01 02:10:00|12389.5|12387.5|12388.5|12386.5|12393.1|12391.1|12385.9|12383.9|465
1606788900000|2020-12-01 02:15:00|12388.9|12386.9|12389|12387|12392.6|12390.6|12387.5|12385.5|417
1606789200000|2020-12-01 02:20:00|12388.9|12386.9|12384.9|12382.9|12389.1|12387.1|12382.1|12380.1|423
1606789500000|2020-12-01 02:25:00|12385.4|12383.4|12384.1|12382.1|12386.9|12384.9|12384|12382|281
1606789800000|2020-12-01 02:30:00|12384.4|12382.4|12383.4|12381.4|12389.5|12387.5|12382.7|12380.7|440
1606790100000|2020-12-01 02:35:00|12383.6|12381.6|12379.6|12377.6|12385|12383|12376.9|12374.9|474
1606790400000|2020-12-01 02:40:00|12379.4|12377.4|12379|12377|12381.9|12379.9|12378.1|12376.1|184
1606790700000|2020-12-01 02:45:00|12378.9|12376.9|12380.6|12378.6|12381.4|12379.4|12378.7|12376.7|135
1606791000000|2020-12-01 02:50:00|12380.9|12378.9|12385.5|12383.5|12385.5|12383.5|12380.2|12378.2|364
1606791300000|2020-12-01 02:55:00|12385.4|12383.4|12381.5|12379.5|12386.2|12384.2|12381.2|12379.2|219
1606791600000|2020-12-01 03:00:00|12381.6|12379.6|12382.5|12380.5|12384.6|12382.6|12380|12378|243
1606791900000|2020-12-01 03:05:00|12382.7|12380.7|12386|12384|12387.1|12385.1|12381.6|12379.6|161
1606792200000|2020-12-01 03:10:00|12385.9|12383.9|12385.9|12383.9|12386.4|12384.4|12383.2|12381.2|126
1606792500000|2020-12-01 03:15:00|12386.2|12384.2|12394.9|12392.9|12395.4|12393.4|12385|12383|669
1606792800000|2020-12-01 03:20:00|12395.1|12393.1|12392.2|12390.2|12401.1|12399.1|12392|12390|962
1606793100000|2020-12-01 03:25:00|12392.4|12390.4|12390.5|12388.5|12392.7|12390.7|12388.7|12386.7|234
1606793400000|2020-12-01 03:30:00|12390.4|12388.4|12388.9|12386.9|12391.9|12389.9|12387.6|12385.6|281
1606793700000|2020-12-01 03:35:00|12389|12387|12386.2|12384.2|12391.2|12389.2|12385|12383|265
1606794000000|2020-12-01 03:40:00|12386.1|12384.1|12386.4|12384.4|12388.1|12386.1|12384.2|12382.2|229
1606794300000|2020-12-01 03:45:00|12386.6|12384.6|12384.4|12382.4|12387.6|12385.6|12382.1|12380.1|227
1606794600000|2020-12-01 03:50:00|12384.2|12382.2|12384.4|12382.4|12384.9|12382.9|12382.7|12380.7|137
1606794900000|2020-12-01 03:55:00|12384.2|12382.2|12383.1|12381.1|12384.9|12382.9|12383|12381|72
1606795200000|2020-12-01 04:00:00|12383|12381|12382.1|12380.1|12383.9|12381.9|12381.4|12379.4|118
1606795500000|2020-12-01 04:05:00|12381.9|12379.9|12382.1|12380.1|12382.2|12380.2|12379.9|12377.9|153
1606795800000|2020-12-01 04:10:00|12381.9|12379.9|12381.6|12379.6|12383.6|12381.6|12380.9|12378.9|129
1606796100000|2020-12-01 04:15:00|12381.7|12379.7|12386.7|12384.7|12388.6|12386.6|12381|12379|294
1606796400000|2020-12-01 04:20:00|12386.6|12384.6|12384.6|12382.6|12386.9|12384.9|12383.5|12381.5|103
1606796700000|2020-12-01 04:25:00|12384.5|12382.5|12381.9|12379.9|12387.4|12385.4|12381.6|12379.6|215
1606797000000|2020-12-01 04:30:00|12382.9|12380.9|12378.7|12376.7|12383.6|12381.6|12378.6|12376.6|220
1606797300000|2020-12-01 04:35:00|12378.9|12376.9|12373.9|12371.9|12381|12379|12373|12371|393
1606797600000|2020-12-01 04:40:00|12373.2|12371.2|12374.2|12372.2|12376.9|12374.9|12372|12370|208
1606797900000|2020-12-01 04:45:00|12374.4|12372.4|12375.4|12373.4|12377.6|12375.6|12371.9|12369.9|209
1606798200000|2020-12-01 04:50:00|12375.1|12373.1|12375.5|12373.5|12376.9|12374.9|12373.7|12371.7|120
1606798500000|2020-12-01 04:55:00|12375.6|12373.6|12374.4|12372.4|12376.5|12374.5|12373.6|12371.6|126
1606798800000|2020-12-01 05:00:00|12374.2|12372.2|12376.9|12374.9|12379.4|12377.4|12369.9|12367.9|327
1606799100000|2020-12-01 05:05:00|12376.4|12374.4|12373.1|12371.1|12376.6|12374.6|12370.6|12368.6|168
1606799400000|2020-12-01 05:10:00|12373.2|12371.2|12377.5|12375.5|12378.6|12376.6|12372.4|12370.4|173
1606799700000|2020-12-01 05:15:00|12377.6|12375.6|12378.6|12376.6|12379.1|12377.1|12376|12374|143
1606800000000|2020-12-01 05:20:00|12378.7|12376.7|12379.5|12377.5|12380.4|12378.4|12377.2|12375.2|195
1606800300000|2020-12-01 05:25:00|12380.2|12378.2|12377.7|12375.7|12381|12379|12376.7|12374.7|130
1606800600000|2020-12-01 05:30:00|12377.6|12375.6|12379.9|12377.9|12379.9|12377.9|12376.6|12374.6|112
1606800900000|2020-12-01 05:35:00|12380.1|12378.1|12376.5|12374.5|12384.9|12382.9|12376.5|12374.5|382
1606801200000|2020-12-01 05:40:00|12376.6|12374.6|12377.9|12375.9|12379.4|12377.4|12375.4|12373.4|204
1606801500000|2020-12-01 05:45:00|12378|12376|12376.9|12374.9|12378.7|12376.7|12376.2|12374.2|59
1606801800000|2020-12-01 05:50:00|12376.6|12374.6|12379.5|12377.5|12380.1|12378.1|12375.9|12373.9|76
1606802100000|2020-12-01 05:55:00|12379.4|12377.4|12380.6|12378.6|12381.5|12379.5|12377.6|12375.6|72
1606802400000|2020-12-01 06:00:00|12379.9|12377.9|12382|12380|12384.5|12382.5|12379.5|12377.5|175
1606802700000|2020-12-01 06:05:00|12381.5|12379.5|12378.1|12376.1|12381.5|12379.5|12375.5|12373.5|107
1606803000000|2020-12-01 06:10:00|12378|12376|12375.7|12373.7|12381.2|12379.2|12375.7|12373.7|93
1606803300000|2020-12-01 06:15:00|12375.9|12373.9|12374.6|12372.6|12376.4|12374.4|12373.6|12371.6|178
1606803600000|2020-12-01 06:20:00|12374.9|12372.9|12376.4|12374.4|12376.5|12374.5|12372.5|12370.5|86
1606803900000|2020-12-01 06:25:00|12376.5|12374.5|12381.1|12379.1|12382.1|12380.1|12376.5|12374.5|193
1606804200000|2020-12-01 06:30:00|12381.2|12379.2|12378.5|12376.5|12381.5|12379.5|12374.9|12372.9|164
1606804500000|2020-12-01 06:35:00|12378.6|12376.6|12380.6|12378.6|12381.1|12379.1|12377.7|12375.7|80
1606804800000|2020-12-01 06:40:00|12381|12379|12377.4|12375.4|12382.9|12380.9|12377.4|12375.4|181
1606805100000|2020-12-01 06:45:00|12377.6|12375.6|12383|12381|12383.2|12381.2|12377.6|12375.6|167
1606805400000|2020-12-01 06:50:00|12383.1|12381.1|12381.9|12379.9|12384.6|12382.6|12380.9|12378.9|144
1606805700000|2020-12-01 06:55:00|12382|12380|12386.6|12384.6|12387.9|12385.9|12381.4|12379.4|236
1606806000000|2020-12-01 07:00:00|12386.5|12384.5|12398.4|12396.4|12398.7|12396.7|12386.5|12384.5|755
1606806300000|2020-12-01 07:05:00|12398.6|12396.6|12390.7|12388.7|12400|12398|12389.4|12387.4|632
1606806600000|2020-12-01 07:10:00|12390.9|12388.9|12391.4|12389.4|12394.9|12392.9|12389.5|12387.5|448
1606806900000|2020-12-01 07:15:00|12391.1|12389.1|12393.4|12391.4|12394|12392|12387.4|12385.4|234
1606807200000|2020-12-01 07:20:00|12393.6|12391.6|12391.4|12389.4|12395.2|12393.2|12391.4|12389.4|175
1606807500000|2020-12-01 07:25:00|12391.2|12389.2|12394.2|12392.2|12396|12394|12389.6|12387.6|238
1606807800000|2020-12-01 07:30:00|12394.1|12392.1|12395.7|12393.7|12397.6|12395.6|12391.2|12389.2|307
1606808100000|2020-12-01 07:35:00|12395.6|12393.6|12395|12393|12399.6|12397.6|12394.5|12392.5|295
1606808400000|2020-12-01 07:40:00|12394.9|12392.9|12392.2|12390.2|12396.4|12394.4|12390.6|12388.6|222
1606808700000|2020-12-01 07:45:00|12392.1|12390.1|12390.7|12388.7|12394.5|12392.5|12389|12387|214
1606809000000|2020-12-01 07:50:00|12390.9|12388.9|12385.7|12383.7|12391|12389|12384|12382|279
1606809300000|2020-12-01 07:55:00|12384.9|12382.9|12387.6|12385.6|12387.9|12385.9|12383.9|12381.9|173
1606809600000|2020-12-01 08:00:00|12387.5|12385.5|12377.1|12375.1|12387.5|12385.5|12374.5|12372.5|876
1606809900000|2020-12-01 08:05:00|12376.9|12374.9|12363.9|12361.9|12376.9|12374.9|12359.7|12357.7|1314
1606810200000|2020-12-01 08:10:00|12363.7|12361.7|12355.6|12353.6|12369.6|12367.6|12355.4|12353.4|994
1606810500000|2020-12-01 08:15:00|12354.7|12352.7|12363.6|12361.6|12365.4|12363.4|12350.6|12348.6|1034
1606810800000|2020-12-01 08:20:00|12363.5|12361.5|12370.1|12368.1|12373.6|12371.6|12361.6|12359.6|876
1606811100000|2020-12-01 08:25:00|12369.9|12367.9|12375.7|12373.7|12379.2|12377.2|12369.9|12367.9|923
1606811400000|2020-12-01 08:30:00|12375.9|12373.9|12370.6|12368.6|12377.6|12375.6|12369.4|12367.4|1157
1606811700000|2020-12-01 08:35:00|12370.7|12368.7|12375.6|12373.6|12377|12375|12370.1|12368.1|715
1606812000000|2020-12-01 08:40:00|12375.7|12373.7|12373.6|12371.6|12378|12376|12371.1|12369.1|442
1606812300000|2020-12-01 08:45:00|12373.7|12371.7|12372|12370|12376.4|12374.4|12370.6|12368.6|520
1606812600000|2020-12-01 08:50:00|12372.1|12370.1|12360.1|12358.1|12374.2|12372.2|12358.6|12356.6|754
1606812900000|2020-12-01 08:55:00|12360.4|12358.4|12362.5|12360.5|12364.5|12362.5|12351.9|12349.9|938
1606813200000|2020-12-01 09:00:00|12362.4|12360.4|12371|12369|12374|12372|12362.1|12360.1|597
1606813500000|2020-12-01 09:05:00|12371.1|12369.1|12369.4|12367.4|12371.5|12369.5|12362.7|12360.7|419
1606813800000|2020-12-01 09:10:00|12369.7|12367.7|12368.1|12366.1|12371.6|12369.6|12364.2|12362.2|316
1606814100000|2020-12-01 09:15:00|12368.2|12366.2|12368.2|12366.2|12371.4|12369.4|12364.2|12362.2|386
1606814400000|2020-12-01 09:20:00|12367.9|12365.9|12368.1|12366.1|12370.9|12368.9|12366.1|12364.1|193
1606814700000|2020-12-01 09:25:00|12367.9|12365.9|12376.7|12374.7|12377.9|12375.9|12365.6|12363.6|693
1606815000000|2020-12-01 09:30:00|12377.4|12375.4|12363.7|12361.7|12377.5|12375.5|12362.1|12360.1|651
1606815300000|2020-12-01 09:35:00|12363.6|12361.6|12366.6|12364.6|12367.1|12365.1|12359.5|12357.5|320
1606815600000|2020-12-01 09:40:00|12366.5|12364.5|12372|12370|12376.4|12374.4|12363|12361|583
1606815900000|2020-12-01 09:45:00|12372.1|12370.1|12369.9|12367.9|12377|12375|12367.6|12365.6|440
1606816200000|2020-12-01 09:50:00|12369.7|12367.7|12373.1|12371.1|12373.5|12371.5|12365.9|12363.9|289
1606816500000|2020-12-01 09:55:00|12372.9|12370.9|12367.2|12365.2|12373.5|12371.5|12366.7|12364.7|247
1606816800000|2020-12-01 10:00:00|12367.1|12365.1|12363|12361|12368.9|12366.9|12360.6|12358.6|315
1606817100000|2020-12-01 10:05:00|12363.1|12361.1|12359.2|12357.2|12363.6|12361.6|12358|12356|221
1606817400000|2020-12-01 10:10:00|12359.4|12357.4|12371.6|12369.6|12371.9|12369.9|12357.6|12355.6|348
1606817700000|2020-12-01 10:15:00|12371.7|12369.7|12374.1|12372.1|12374.2|12372.2|12365.5|12363.5|559
1606818000000|2020-12-01 10:20:00|12373.9|12371.9|12371.2|12369.2|12375.4|12373.4|12370|12368|218
1606818300000|2020-12-01 10:25:00|12371.7|12369.7|12372|12370|12373.6|12371.6|12366.7|12364.7|228
1606818600000|2020-12-01 10:30:00|12372.1|12370.1|12369.4|12367.4|12376.4|12374.4|12366.4|12364.4|320
1606818900000|2020-12-01 10:35:00|12369.5|12367.5|12369.1|12367.1|12375.2|12373.2|12368.1|12366.1|279
1606819200000|2020-12-01 10:40:00|12369.4|12367.4|12372.2|12370.2|12375.6|12373.6|12367.4|12365.4|467
1606819500000|2020-12-01 10:45:00|12371.9|12369.9|12373.6|12371.6|12375|12373|12371|12369|274
1606819800000|2020-12-01 10:50:00|12373.7|12371.7|12374.5|12372.5|12375.2|12373.2|12370|12368|281
1606820100000|2020-12-01 10:55:00|12374.7|12372.7|12390.2|12388.2|12392.1|12390.1|12374.7|12372.7|1113
1606820400000|2020-12-01 11:00:00|12389.5|12387.5|12385.5|12383.5|12389.9|12387.9|12384.1|12382.1|369
1606820700000|2020-12-01 11:05:00|12385.2|12383.2|12394.6|12392.6|12399|12397|12384|12382|603
1606821000000|2020-12-01 11:10:00|12394.4|12392.4|12391.7|12389.7|12395.4|12393.4|12388|12386|281
1606821300000|2020-12-01 11:15:00|12391.4|12389.4|12389.4|12387.4|12396.7|12394.7|12388.5|12386.5|364
1606821600000|2020-12-01 11:20:00|12389.2|12387.2|12388.4|12386.4|12390|12388|12385.9|12383.9|251
1606821900000|2020-12-01 11:25:00|12388.5|12386.5|12386.4|12384.4|12392.7|12390.7|12385.9|12383.9|277
1606822200000|2020-12-01 11:30:00|12386.2|12384.2|12389.1|12387.1|12392|12390|12385.9|12383.9|289
1606822500000|2020-12-01 11:35:00|12389|12387|12392.7|12390.7|12393.9|12391.9|12386.7|12384.7|300
1606822800000|2020-12-01 11:40:00|12392.2|12390.2|12386.1|12384.1|12392.7|12390.7|12386|12384|278
1606823100000|2020-12-01 11:45:00|12386|12384|12385.9|12383.9|12388.5|12386.5|12382.6|12380.6|298
1606823400000|2020-12-01 11:50:00|12385.7|12383.7|12388.5|12386.5|12390.4|12388.4|12380.9|12378.9|383
1606823700000|2020-12-01 11:55:00|12388.9|12386.9|12385.2|12383.2|12391.5|12389.5|12383.4|12381.4|210
1606824000000|2020-12-01 12:00:00|12384.4|12382.4|12383.9|12381.9|12388.7|12386.7|12381.9|12379.9|406
1606824300000|2020-12-01 12:05:00|12383.7|12381.7|12383.1|12381.1|12385|12383|12382.9|12380.9|248
1606824600000|2020-12-01 12:10:00|12383.4|12381.4|12384.2|12382.2|12387.4|12385.4|12382.9|12380.9|198
1606824900000|2020-12-01 12:15:00|12383.1|12381.1|12386.5|12384.5|12386.5|12384.5|12382.1|12380.1|241
1606825200000|2020-12-01 12:20:00|12386.1|12384.1|12388.2|12386.2|12392.4|12390.4|12383.5|12381.5|455
1606825500000|2020-12-01 12:25:00|12388.5|12386.5|12386.9|12384.9|12388.7|12386.7|12383.1|12381.1|423
1606825800000|2020-12-01 12:30:00|12386.7|12384.7|12384.9|12382.9|12387.2|12385.2|12382.1|12380.1|244
1606826100000|2020-12-01 12:35:00|12385|12383|12384.7|12382.7|12385.7|12383.7|12381.2|12379.2|222
1606826400000|2020-12-01 12:40:00|12385.2|12383.2|12384.9|12382.9|12386.4|12384.4|12382|12380|282
1606826700000|2020-12-01 12:45:00|12385.5|12383.5|12386.1|12384.1|12388.2|12386.2|12383.7|12381.7|204
1606827000000|2020-12-01 12:50:00|12385.6|12383.6|12389.5|12387.5|12389.7|12387.7|12384.6|12382.6|257
1606827300000|2020-12-01 12:55:00|12389.6|12387.6|12394.9|12392.9|12396|12394|12389.2|12387.2|398
1606827600000|2020-12-01 13:00:00|12394.6|12392.6|12395|12393|12398|12396|12392.6|12390.6|724
1606827900000|2020-12-01 13:05:00|12394.5|12392.5|12388.2|12386.2|12396.2|12394.2|12388.1|12386.1|598
1606828200000|2020-12-01 13:10:00|12388.1|12386.1|12383.9|12381.9|12388.9|12386.9|12382.2|12380.2|981
1606828500000|2020-12-01 13:15:00|12383.7|12381.7|12383.6|12381.6|12386.4|12384.4|12380.6|12378.6|626
1606828800000|2020-12-01 13:20:00|12383.9|12381.9|12385.2|12383.2|12388.5|12386.5|12383.4|12381.4|2053
1606829100000|2020-12-01 13:25:00|12385.1|12383.1|12379.7|12377.7|12385.7|12383.7|12378.9|12376.9|668
1606829400000|2020-12-01 13:30:00|12380|12378|12368.9|12366.9|12381.1|12379.1|12361.7|12359.7|2229
1606829700000|2020-12-01 13:35:00|12368.1|12366.1|12375.5|12373.5|12376|12374|12368|12366|1712
1606830000000|2020-12-01 13:40:00|12375.4|12373.4|12373.2|12371.2|12376.9|12374.9|12372.2|12370.2|548
1606830300000|2020-12-01 13:45:00|12373.5|12371.5|12377.7|12375.7|12378.7|12376.7|12373.5|12371.5|624
1606830600000|2020-12-01 13:50:00|12377.5|12375.5|12380.2|12378.2|12381.2|12379.2|12376.9|12374.9|854
1606830900000|2020-12-01 13:55:00|12380|12378|12380|12378|12380.2|12378.2|12377|12375|550
1606831200000|2020-12-01 14:00:00|12379.7|12377.7|12380|12378|12381.9|12379.9|12375|12373|1040
1606831500000|2020-12-01 14:05:00|12379.9|12377.9|12383|12381|12387.5|12385.5|12379.9|12377.9|4299
1606831800000|2020-12-01 14:10:00|12382.9|12380.9|12372.7|12370.7|12383.1|12381.1|12368.9|12366.9|2290
1606832100000|2020-12-01 14:15:00|12373|12371|12371|12369|12375.7|12373.7|12370|12368|908
1606832400000|2020-12-01 14:20:00|12371.5|12369.5|12374.5|12372.5|12375.9|12373.9|12371.2|12369.2|2281
1606832700000|2020-12-01 14:25:00|12374.4|12372.4|12377.2|12375.2|12381|12379|12371.2|12369.2|1921
1606833000000|2020-12-01 14:30:00|12376.7|12375.7|12345.7|12344.7|12383.7|12382.7|12338.2|12337.2|13029
1606833300000|2020-12-01 14:35:00|12344.7|12343.7|12357.7|12356.7|12373.2|12372.2|12334.2|12333.2|12126
1606833600000|2020-12-01 14:40:00|12357.5|12356.5|12372.1|12371.1|12381.5|12380.5|12346.5|12345.5|9231
1606833900000|2020-12-01 14:45:00|12373.1|12372.1|12381|12380|12388.7|12387.7|12368.7|12367.7|8156
1606834200000|2020-12-01 14:50:00|12379.9|12378.9|12388|12387|12392.7|12391.7|12370.2|12369.2|8063
1606834500000|2020-12-01 14:55:00|12387.7|12386.7|12390.6|12389.6|12394.2|12393.2|12376.5|12375.5|5644
1606834800000|2020-12-01 15:00:00|12390.4|12389.4|12412.5|12411.5|12418.2|12417.2|12383.2|12382.2|10153
1606835100000|2020-12-01 15:05:00|12412.4|12411.4|12422.2|12421.2|12428.1|12427.1|12405.4|12404.4|8065
1606835400000|2020-12-01 15:10:00|12422.7|12421.7|12410|12409|12423.7|12422.7|12408.5|12407.5|5871
1606835700000|2020-12-01 15:15:00|12411|12410|12427.6|12426.6|12434.8|12433.8|12406.2|12405.2|6707
1606836000000|2020-12-01 15:20:00|12427.8|12426.8|12420.1|12419.1|12433.9|12432.9|12411.2|12410.2|4964
1606836300000|2020-12-01 15:25:00|12419.3|12418.3|12406.8|12405.8|12419.8|12418.8|12400.1|12399.1|6503
1606836600000|2020-12-01 15:30:00|12407.1|12406.1|12387.6|12386.6|12410.6|12409.6|12386.1|12385.1|7313
1606836900000|2020-12-01 15:35:00|12387.3|12386.3|12356.7|12355.7|12391.3|12390.3|12355.9|12354.9|8493
1606837200000|2020-12-01 15:40:00|12357.3|12356.3|12383.1|12382.1|12383.8|12382.8|12353.1|12352.1|8135
1606837500000|2020-12-01 15:45:00|12382.8|12381.8|12379.1|12378.1|12386.4|12385.4|12369.1|12368.1|6684
1606837800000|2020-12-01 15:50:00|12379.3|12378.3|12391.3|12390.3|12395.1|12394.1|12379.3|12378.3|6032
1606838100000|2020-12-01 15:55:00|12391.6|12390.6|12399.3|12398.3|12400.1|12399.1|12384.1|12383.1|4336
1606838400000|2020-12-01 16:00:00|12399.1|12398.1|12408.2|12407.2|12411.7|12410.7|12396.8|12395.8|4581
1606838700000|2020-12-01 16:05:00|12408.3|12407.3|12423.2|12422.2|12426.7|12425.7|12408.1|12407.1|5122
1606839000000|2020-12-01 16:10:00|12423.1|12422.1|12422.6|12421.6|12433.8|12432.8|12419.2|12418.2|4914
1606839300000|2020-12-01 16:15:00|12423.6|12422.6|12422.7|12421.7|12425.8|12424.8|12413.1|12412.1|3994
1606839600000|2020-12-01 16:20:00|12422.9|12421.9|12427.4|12426.4|12428.8|12427.8|12417.7|12416.7|3442
1606839900000|2020-12-01 16:25:00|12427.6|12426.6|12432.1|12431.1|12437.8|12436.8|12421.6|12420.6|4832
1606840200000|2020-12-01 16:30:00|12432.3|12431.3|12436.1|12435.1|12446.4|12445.4|12412.3|12411.3|9108
1606840500000|2020-12-01 16:35:00|12435.8|12434.8|12435.3|12434.3|12448.3|12447.3|12423.8|12422.8|6138
1606840800000|2020-12-01 16:40:00|12435.6|12434.6|12447.7|12446.7|12450.4|12449.4|12433.6|12432.6|3873
1606841100000|2020-12-01 16:45:00|12447.8|12446.8|12442.3|12441.3|12449.3|12448.3|12435.7|12434.7|4145
1606841400000|2020-12-01 16:50:00|12442.6|12441.6|12442.3|12441.3|12448.3|12447.3|12439.4|12438.4|3499
1606841700000|2020-12-01 16:55:00|12441.9|12440.9|12450.3|12449.3|12454.2|12453.2|12441.6|12440.6|3772
1606842000000|2020-12-01 17:00:00|12450.7|12449.7|12467.9|12466.9|12468.7|12467.7|12446.8|12445.8|4912
1606842300000|2020-12-01 17:05:00|12467.7|12466.7|12480.3|12479.3|12480.6|12479.6|12463.2|12462.2|5612
1606842600000|2020-12-01 17:10:00|12480.1|12479.1|12477.9|12476.9|12488.6|12487.6|12475.9|12474.9|4913
1606842900000|2020-12-01 17:15:00|12478.2|12477.2|12472.8|12471.8|12482.7|12481.7|12470.4|12469.4|3258
1606843200000|2020-12-01 17:20:00|12473.1|12472.1|12477.8|12476.8|12478.3|12477.3|12466.9|12465.9|3220
1606843500000|2020-12-01 17:25:00|12478.1|12477.1|12479.6|12478.6|12481.4|12480.4|12474.7|12473.7|2406
1606843800000|2020-12-01 17:30:00|12479.8|12478.8|12483.8|12482.8|12490.4|12489.4|12477.1|12476.1|3408
1606844100000|2020-12-01 17:35:00|12484.2|12483.2|12475.3|12474.3|12487.1|12486.1|12475.3|12474.3|2145
1606844400000|2020-12-01 17:40:00|12475.2|12474.2|12460.9|12459.9|12475.2|12474.2|12456.1|12455.1|4328
1606844700000|2020-12-01 17:45:00|12461.3|12460.3|12473.6|12472.6|12474.9|12473.9|12458.4|12457.4|3707
1606845000000|2020-12-01 17:50:00|12473.5|12472.5|12467|12466|12475.8|12474.8|12462.6|12461.6|2899
1606845300000|2020-12-01 17:55:00|12467.1|12466.1|12459.6|12458.6|12473.5|12472.5|12459.3|12458.3|2263
1606845600000|2020-12-01 18:00:00|12460|12459|12470.3|12469.3|12470.6|12469.6|12458|12457|2141
1606845900000|2020-12-01 18:05:00|12470.1|12469.1|12480.6|12479.6|12480.8|12479.8|12466.1|12465.1|3065
1606846200000|2020-12-01 18:10:00|12480.4|12479.4|12472|12471|12483.6|12482.6|12470.4|12469.4|1951
1606846500000|2020-12-01 18:15:00|12471.9|12470.9|12475.6|12474.6|12479.5|12478.5|12468.1|12467.1|2043
1606846800000|2020-12-01 18:20:00|12475.5|12474.5|12479.6|12478.6|12486.4|12485.4|12472.3|12471.3|2944
1606847100000|2020-12-01 18:25:00|12479.4|12478.4|12494.1|12493.1|12495.1|12494.1|12477.6|12476.6|2838
1606847400000|2020-12-01 18:30:00|12494.4|12493.4|12493.6|12492.6|12495.4|12494.4|12488.1|12487.1|2860
1606847700000|2020-12-01 18:35:00|12493.4|12492.4|12496.6|12495.6|12496.9|12495.9|12489.6|12488.6|2204
1606848000000|2020-12-01 18:40:00|12496|12495|12493.8|12492.8|12496.1|12495.1|12491.3|12490.3|2638
1606848300000|2020-12-01 18:45:00|12493.5|12492.5|12502|12501|12503.8|12502.8|12492.1|12491.1|2551
1606848600000|2020-12-01 18:50:00|12501.9|12500.9|12498.1|12497.1|12506.9|12505.9|12492.5|12491.5|3066
1606848900000|2020-12-01 18:55:00|12498.3|12497.3|12490.4|12489.4|12499.3|12498.3|12488|12487|2210
1606849200000|2020-12-01 19:00:00|12490.1|12489.1|12488.6|12487.6|12496.1|12495.1|12485.4|12484.4|3068
1606849500000|2020-12-01 19:05:00|12488.9|12487.9|12495.3|12494.3|12496.9|12495.9|12487.4|12486.4|2006
1606849800000|2020-12-01 19:10:00|12495.4|12494.4|12503.8|12502.8|12512.8|12511.8|12494.5|12493.5|3921
1606850100000|2020-12-01 19:15:00|12503.6|12502.6|12498.1|12497.1|12507.6|12506.6|12491.4|12490.4|2963
1606850400000|2020-12-01 19:20:00|12498.4|12497.4|12486.9|12485.9|12498.4|12497.4|12485|12484|2337
1606850700000|2020-12-01 19:25:00|12486.6|12485.6|12487.4|12486.4|12491.9|12490.9|12485.4|12484.4|1836
1606851000000|2020-12-01 19:30:00|12487.6|12486.6|12480.4|12479.4|12488.4|12487.4|12476.1|12475.1|3151
1606851300000|2020-12-01 19:35:00|12479.1|12478.1|12487.9|12486.9|12488.4|12487.4|12478.6|12477.6|1958
1606851600000|2020-12-01 19:40:00|12488|12487|12493.5|12492.5|12498.1|12497.1|12486.4|12485.4|2877
1606851900000|2020-12-01 19:45:00|12494.4|12493.4|12485.9|12484.9|12496.1|12495.1|12484.3|12483.3|2248
1606852200000|2020-12-01 19:50:00|12486.1|12485.1|12466.1|12465.1|12487.1|12486.1|12464.8|12463.8|3585
1606852500000|2020-12-01 19:55:00|12466.4|12465.4|12468.6|12467.6|12469.1|12468.1|12461.3|12460.3|3130
1606852800000|2020-12-01 20:00:00|12469.6|12468.6|12454.8|12453.8|12469.6|12468.6|12454.1|12453.1|3669
1606853100000|2020-12-01 20:05:00|12454.9|12453.9|12430.9|12429.9|12457.6|12456.6|12423.6|12422.6|6031
1606853400000|2020-12-01 20:10:00|12430.1|12429.1|12445.8|12444.8|12447.5|12446.5|12427.1|12426.1|4731
1606853700000|2020-12-01 20:15:00|12445.6|12444.6|12422.1|12421.1|12448.8|12447.8|12421.3|12420.3|4242
1606854000000|2020-12-01 20:20:00|12423.2|12422.2|12445.5|12444.5|12446.4|12445.4|12423|12422|3721
1606854300000|2020-12-01 20:25:00|12445.7|12444.7|12450|12449|12451.2|12450.2|12437.1|12436.1|3064
1606854600000|2020-12-01 20:30:00|12449.7|12448.7|12432.9|12431.9|12451|12450|12428.2|12427.2|3757
1606854900000|2020-12-01 20:35:00|12432.7|12431.7|12442.9|12441.9|12449|12448|12429.5|12428.5|3660
1606855200000|2020-12-01 20:40:00|12443|12442|12442.2|12441.2|12444.2|12443.2|12429.7|12428.7|3762
1606855500000|2020-12-01 20:45:00|12442|12441|12440.9|12439.9|12446.5|12445.5|12432|12431|3111
1606855800000|2020-12-01 20:50:00|12433.9|12432.9|12464.5|12463.5|12469.5|12468.5|12432.7|12431.7|7686
1606856100000|2020-12-01 20:55:00|12463.5|12462.5|12451.9|12450.9|12467.2|12466.2|12448.1|12447.1|10358
1606856400000|2020-12-01 21:00:00|12451.1|12450.1|12466|12464|12467.3|12465.3|12443.8|12441.8|4800
1606856700000|2020-12-01 21:05:00|12465.9|12463.9|12450|12448|12466|12464|12448.8|12446.8|1849
1606857000000|2020-12-01 21:10:00|12450.3|12448.3|12467.6|12462.6|12468.9|12466.9|12446.8|12444.8|2172
1606857300000|2020-12-01 21:15:00|12467.4|12462.4|12466.6|12461.6|12467.4|12462.4|12465.7|12460.7|3
1606857600000|2020-12-01 21:20:00|12467|12462|12465.4|12460.4|12467.5|12462.5|12464|12459|0
1606857900000|2020-12-01 21:25:00|12465.5|12460.5|12462.7|12457.7|12465.5|12460.5|12461.9|12456.9|0
1606858200000|2020-12-01 21:30:00|12462.1|12457.1|12469.8|12467.8|12471.3|12469.3|12462.1|12457.1|588
1606858500000|2020-12-01 21:35:00|12470|12468|12465.3|12463.3|12474|12472|12464.5|12462.5|549
1606858800000|2020-12-01 21:40:00|12465.8|12463.8|12461.5|12459.5|12466|12464|12455|12453|395
1606859100000|2020-12-01 21:45:00|12462|12460|12454.5|12452.5|12466.3|12464.3|12453|12451|471
1606859400000|2020-12-01 21:50:00|12453.5|12451.5|12457.8|12455.8|12458.8|12456.8|12453|12451|234
1606859700000|2020-12-01 21:55:00|12456.5|12454.5|12461.5|12456.5|12468.3|12466.3|12451.8|12449.8|471
1606860000000|2020-12-01 22:00:00|12461.2|12456.2|12460.5|12455.5|12464.1|12459.1|12460.3|12455.3|0
1606860300000|2020-12-01 22:05:00|12460.6|12455.6|12461.3|12456.3|12461.6|12456.6|12458.7|12453.7|0
1606860600000|2020-12-01 22:10:00|12461.1|12456.1|12460.9|12455.9|12461.2|12456.2|12460.8|12455.8|0
1606860900000|2020-12-01 22:15:00|12459.7|12454.7|12459.4|12454.4|12460.7|12455.7|12458.8|12453.8|0
1606861200000|2020-12-01 22:20:00|12459.3|12454.3|12459.4|12454.4|12459.4|12454.4|12458.4|12453.4|0
1606861500000|2020-12-01 22:25:00|12459.5|12454.5|12460.7|12455.7|12460.9|12455.9|12458.8|12453.8|0
1606861800000|2020-12-01 22:30:00|12460.6|12455.6|12462.8|12457.8|12462.8|12457.8|12460.6|12455.6|0
1606862100000|2020-12-01 22:35:00|12462.6|12457.6|12463.8|12458.8|12463.9|12458.9|12461.5|12456.5|0
1606862400000|2020-12-01 22:40:00|12463.7|12458.7|12464.3|12459.3|12464.5|12459.5|12463.1|12458.1|0
1606862700000|2020-12-01 22:45:00|12464.2|12459.2|12463.3|12458.3|12464.2|12459.2|12462.9|12457.9|0
1606863000000|2020-12-01 22:50:00|12463.4|12458.4|12463.2|12458.2|12463.4|12458.4|12462|12457|0
1606863300000|2020-12-01 22:55:00|12463.3|12458.3|12462.5|12457.5|12463.3|12458.3|12462|12457|0
1606863600000|2020-12-01 23:00:00|12459.5|12458|12461.6|12459.6|12472|12470|12459.5|12458|611
1606863900000|2020-12-01 23:05:00|12462|12460|12462.9|12460.9|12464.9|12462.9|12455.8|12453.8|335
1606864200000|2020-12-01 23:10:00|12463.5|12461.5|12454.6|12452.6|12463.5|12461.5|12453.8|12451.8|266
1606864500000|2020-12-01 23:15:00|12455.8|12453.8|12449.6|12447.6|12457.6|12455.6|12447.6|12445.6|314
1606864800000|2020-12-01 23:20:00|12452.4|12450.4|12450|12448|12453.9|12451.9|12443.6|12441.6|414
1606865100000|2020-12-01 23:25:00|12449.6|12447.6|12447.6|12445.6|12453.5|12451.5|12444.4|12442.4|333
1606865400000|2020-12-01 23:30:00|12447.5|12445.5|12440.4|12438.4|12448.6|12446.6|12437.4|12435.4|400
1606865700000|2020-12-01 23:35:00|12440.9|12438.9|12443.8|12441.8|12446.4|12444.4|12440.5|12438.5|213
1606866000000|2020-12-01 23:40:00|12443.4|12441.4|12446.8|12444.8|12448.9|12446.9|12442.3|12440.3|165
1606866300000|2020-12-01 23:45:00|12446.9|12444.9|12451.8|12449.8|12454.4|12452.4|12445.6|12443.6|163
1606866600000|2020-12-01 23:50:00|12451.9|12449.9|12454.3|12452.3|12456.6|12454.6|12449.5|12447.5|264
1606866900000|2020-12-01 23:55:00|12454|12452|12453.5|12451.5|12455.8|12453.8|12450.1|12448.1|221
1606867200000|2020-12-02 00:00:00|12453.4|12451.4|12445.4|12443.4|12454.6|12452.6|12439.9|12437.9|534
1606867500000|2020-12-02 00:05:00|12445.3|12443.3|12441.8|12439.8|12445.3|12443.3|12438.9|12436.9|419
1606867800000|2020-12-02 00:10:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12437.1|12435.1|425
1606868100000|2020-12-02 00:15:00|12443.8|12441.8|12444.1|12442.1|12445.9|12443.9|12441.4|12439.4|237
1606868400000|2020-12-02 00:20:00|12443.9|12441.9|12443.4|12441.4|12444|12442|12438|12436|217
1606868700000|2020-12-02 00:25:00|12443.6|12441.6|12444.4|12442.4|12449.9|12447.9|12443.3|12441.3|390
1606869000000|2020-12-02 00:30:00|12444.3|12442.3|12448.9|12446.9|12449.3|12447.3|12443.9|12441.9|348
1606869300000|2020-12-02 00:35:00|12448.8|12446.8|12446.4|12444.4|12449|12447|12445.4|12443.4|163
1606869600000|2020-12-02 00:40:00|12446|12444|12443.5|12441.5|12446.6|12444.6|12442.4|12440.4|180
1606869900000|2020-12-02 00:45:00|12443.4|12441.4|12440.3|12438.3|12444|12442|12438.1|12436.1|220
1606870200000|2020-12-02 00:50:00|12440.1|12438.1|12441.9|12439.9|12442.4|12440.4|12439.1|12437.1|165
1606870500000|2020-12-02 00:55:00|12441.8|12439.8|12438.6|12436.6|12443.1|12441.1|12435.9|12433.9|295
1606870800000|2020-12-02 01:00:00|12438.5|12436.5|12422.3|12420.3|12439.8|12437.8|12421.9|12419.9|1187
1606871100000|2020-12-02 01:05:00|12419.6|12417.6|12428.1|12426.1|12430.4|12428.4|12417.5|12415.5|1073
1606871400000|2020-12-02 01:10:00|12428|12426|12426|12424|12429.6|12427.6|12423.6|12421.6|354
1606871700000|2020-12-02 01:15:00|12426.1|12424.1|12432.8|12430.8|12434.6|12432.6|12425.8|12423.8|390
1606872000000|2020-12-02 01:20:00|12432.9|12430.9|12430.9|12428.9|12434.9|12432.9|12430.8|12428.8|260
1606872300000|2020-12-02 01:25:00|12430.5|12428.5|12431.4|12429.4|12432.3|12430.3|12429.4|12427.4|133
1606872600000|2020-12-02 01:30:00|12431.3|12429.3|12423.6|12421.6|12431.9|12429.9|12423.3|12421.3|387
1606872900000|2020-12-02 01:35:00|12423.5|12421.5|12421.9|12419.9|12425|12423|12419.8|12417.8|426
1606873200000|2020-12-02 01:40:00|12421.8|12419.8|12420.3|12418.3|12422.3|12420.3|12418.1|12416.1|273
1606873500000|2020-12-02 01:45:00|12420.4|12418.4|12421.8|12419.8|12422.9|12420.9|12417.5|12415.5|265
1606873800000|2020-12-02 01:50:00|12421.6|12419.6|12422.9|12420.9|12423.3|12421.3|12419|12417|260
1606874100000|2020-12-02 01:55:00|12422.8|12420.8|12421.4|12419.4|12422.8|12420.8|12420.1|12418.1|167
1606874400000|2020-12-02 02:00:00|12421.3|12419.3|12419.9|12417.9|12422.6|12420.6|12417.6|12415.6|387
1606874700000|2020-12-02 02:05:00|12420|12418|12408.3|12406.3|12420|12418|12407.9|12405.9|622
1606875000000|2020-12-02 02:10:00|12408.1|12406.1|12417.5|12415.5|12418.1|12416.1|12407.9|12405.9|350
1606875300000|2020-12-02 02:15:00|12417.6|12415.6|12415.9|12413.9|12417.8|12415.8|12414.6|12412.6|200
1606875600000|2020-12-02 02:20:00|12416|12414|12417.4|12415.4|12417.9|12415.9|12414.6|12412.6|126
1606875900000|2020-12-02 02:25:00|12417.8|12415.8|12420.3|12418.3|12421.3|12419.3|12417.8|12415.8|231
1606876200000|2020-12-02 02:30:00|12419.9|12417.9|12420.4|12418.4|12422.3|12420.3|12416.8|12414.8|201
1606876500000|2020-12-02 02:35:00|12420.1|12418.1|12421.3|12419.3|12421.9|12419.9|12418|12416|411
1606876800000|2020-12-02 02:40:00|12421.1|12419.1|12432.4|12430.4|12433.9|12431.9|12420.1|12418.1|527
1606877100000|2020-12-02 02:45:00|12431.9|12429.9|12429.9|12427.9|12433.4|12431.4|12428.4|12426.4|453
1606877400000|2020-12-02 02:50:00|12430.1|12428.1|12431.4|12429.4|12432.6|12430.6|12429.4|12427.4|247
1606877700000|2020-12-02 02:55:00|12431.3|12429.3|12427.8|12425.8|12431.3|12429.3|12427.1|12425.1|200
1606878000000|2020-12-02 03:00:00|12427.6|12425.6|12428.3|12426.3|12429.3|12427.3|12426.4|12424.4|133
1606878300000|2020-12-02 03:05:00|12428.1|12426.1|12432|12430|12433.5|12431.5|12427.9|12425.9|232
1606878600000|2020-12-02 03:10:00|12431.6|12429.6|12436|12434|12436.5|12434.5|12431.1|12429.1|282
1606878900000|2020-12-02 03:15:00|12435.6|12433.6|12435.6|12433.6|12438.6|12436.6|12434.6|12432.6|223
1606879200000|2020-12-02 03:20:00|12435.8|12433.8|12437.3|12435.3|12437.5|12435.5|12435.1|12433.1|80
1606879500000|2020-12-02 03:25:00|12437.1|12435.1|12435.9|12433.9|12439.1|12437.1|12435.8|12433.8|190
1606879800000|2020-12-02 03:30:00|12435.8|12433.8|12431.6|12429.6|12436.8|12434.8|12430.4|12428.4|459
1606880100000|2020-12-02 03:35:00|12432|12430|12428.4|12426.4|12432|12430|12427.5|12425.5|238
1606880400000|2020-12-02 03:40:00|12428.3|12426.3|12427.4|12425.4|12429.8|12427.8|12426.3|12424.3|214
1606880700000|2020-12-02 03:45:00|12427.3|12425.3|12431.3|12429.3|12431.4|12429.4|12426.4|12424.4|170
1606881000000|2020-12-02 03:50:00|12431.4|12429.4|12429.1|12427.1|12432.1|12430.1|12427.3|12425.3|188
1606881300000|2020-12-02 03:55:00|12428.6|12426.6|12425.1|12423.1|12429.4|12427.4|12425.1|12423.1|157
1606881600000|2020-12-02 04:00:00|12425|12423|12425.6|12423.6|12426.3|12424.3|12422.9|12420.9|199
1606881900000|2020-12-02 04:05:00|12425.5|12423.5|12427.3|12425.3|12428.5|12426.5|12425.3|12423.3|122
1606882200000|2020-12-02 04:10:00|12427|12425|12431.9|12429.9|12433.8|12431.8|12427|12425|200
1606882500000|2020-12-02 04:15:00|12432|12430|12429.4|12427.4|12432.3|12430.3|12427.1|12425.1|213
1606882800000|2020-12-02 04:20:00|12429.5|12427.5|12431.9|12429.9|12432.6|12430.6|12428.6|12426.6|73
1606883100000|2020-12-02 04:25:00|12431.6|12429.6|12430.4|12428.4|12432.4|12430.4|12429.5|12427.5|71
1606883400000|2020-12-02 04:30:00|12430.6|12428.6|12435.4|12433.4|12437.3|12435.3|12430.6|12428.6|213
1606883700000|2020-12-02 04:35:00|12435|12433|12436.4|12434.4|12436.6|12434.6|12433.9|12431.9|56
1606884000000|2020-12-02 04:40:00|12436.3|12434.3|12439.6|12437.6|12443.1|12441.1|12436.3|12434.3|393
1606884300000|2020-12-02 04:45:00|12440|12438|12439.4|12437.4|12441.3|12439.3|12438.6|12436.6|56
1606884600000|2020-12-02 04:50:00|12439.3|12437.3|12439.4|12437.4|12442.4|12440.4|12437.6|12435.6|198
1606884900000|2020-12-02 04:55:00|12439.3|12437.3|12440.3|12438.3|12442.3|12440.3|12438|12436|240
1606885200000|2020-12-02 05:00:00|12439.8|12437.8|12438.1|12436.1|12439.9|12437.9|12436.6|12434.6|184
1606885500000|2020-12-02 05:05:00|12437.6|12435.6|12433.9|12431.9|12437.6|12435.6|12432.3|12430.3|328
1606885800000|2020-12-02 05:10:00|12433.6|12431.6|12433.9|12431.9|12434.4|12432.4|12431.6|12429.6|293
1606886100000|2020-12-02 05:15:00|12434|12432|12434.4|12432.4|12435.9|12433.9|12433.8|12431.8|108
1606886400000|2020-12-02 05:20:00|12434.1|12432.1|12435.6|12433.6|12437.1|12435.1|12430.3|12428.3|200
1606886700000|2020-12-02 05:25:00|12435.9|12433.9|12432.9|12430.9|12437.3|12435.3|12432.9|12430.9|116
1606887000000|2020-12-02 05:30:00|12433|12431|12419.4|12417.4|12434.1|12432.1|12418.3|12416.3|566
1606887300000|2020-12-02 05:35:00|12419.6|12417.6|12427.9|12425.9|12427.9|12425.9|12410.1|12408.1|814
1606887600000|2020-12-02 05:40:00|12428|12426|12430|12428|12430.4|12428.4|12424.1|12422.1|255
1606887900000|2020-12-02 05:45:00|12429.4|12427.4|12435.5|12433.5|12435.5|12433.5|12426.9|12424.9|238
1606888200000|2020-12-02 05:50:00|12435.3|12433.3|12429.4|12427.4|12435.3|12433.3|12427.9|12425.9|291
1606888500000|2020-12-02 05:55:00|12429.1|12427.1|12423.6|12421.6|12429.9|12427.9|12421.4|12419.4|282
1606888800000|2020-12-02 06:00:00|12423.9|12421.9|12430.5|12428.5|12431.4|12429.4|12423.9|12421.9|188
1606889100000|2020-12-02 06:05:00|12430|12428|12435.8|12433.8|12436.8|12434.8|12429.6|12427.6|233
1606889400000|2020-12-02 06:10:00|12435.9|12433.9|12435.8|12433.8|12439.4|12437.4|12434.1|12432.1|234
1606889700000|2020-12-02 06:15:00|12436.1|12434.1|12441.4|12439.4|12443|12441|12434.5|12432.5|225
1606890000000|2020-12-02 06:20:00|12441.1|12439.1|12438.5|12436.5|12442.6|12440.6|12437|12435|155
1606890300000|2020-12-02 06:25:00|12438.1|12436.1|12445.3|12443.3|12445.6|12443.6|12438|12436|285
1606890600000|2020-12-02 06:30:00|12445.5|12443.5|12438.5|12436.5|12447.5|12445.5|12437.5|12435.5|260
1606890900000|2020-12-02 06:35:00|12438.6|12436.6|12436.4|12434.4|12441.6|12439.6|12436.3|12434.3|151
1606891200000|2020-12-02 06:40:00|12436.3|12434.3|12441.5|12439.5|12442.1|12440.1|12436.3|12434.3|133
1606891500000|2020-12-02 06:45:00|12441.4|12439.4|12443.3|12441.3|12444|12442|12441.3|12439.3|163
1606891800000|2020-12-02 06:50:00|12443.1|12441.1|12441.8|12439.8|12443.1|12441.1|12439.5|12437.5|135
1606892100000|2020-12-02 06:55:00|12441.4|12439.4|12447.5|12445.5|12454.1|12452.1|12437.9|12435.9|694
1606892400000|2020-12-02 07:00:00|12447.4|12445.4|12435.1|12433.1|12449.4|12447.4|12424.6|12422.6|1190
1606892700000|2020-12-02 07:05:00|12435|12433|12435.9|12433.9|12437.8|12435.8|12432.4|12430.4|248
1606893000000|2020-12-02 07:10:00|12435.8|12433.8|12437.5|12435.5|12441|12439|12435.4|12433.4|270
1606893300000|2020-12-02 07:15:00|12437.8|12435.8|12439.4|12437.4|12443.5|12441.5|12436.8|12434.8|325
1606893600000|2020-12-02 07:20:00|12439.3|12437.3|12435.6|12433.6|12439.3|12437.3|12433.9|12431.9|213
1606893900000|2020-12-02 07:25:00|12435.8|12433.8|12433.8|12431.8|12438.3|12436.3|12430.1|12428.1|202
1606894200000|2020-12-02 07:30:00|12434|12432|12438.9|12436.9|12440.1|12438.1|12433.8|12431.8|170
1606894500000|2020-12-02 07:35:00|12438.5|12436.5|12433|12431|12438.9|12436.9|12432.9|12430.9|263
1606894800000|2020-12-02 07:40:00|12433.5|12431.5|12432|12430|12438.1|12436.1|12431.1|12429.1|201
1606895100000|2020-12-02 07:45:00|12431.9|12429.9|12436.8|12434.8|12437.1|12435.1|12430.5|12428.5|170
1606895400000|2020-12-02 07:50:00|12436.9|12434.9|12434|12432|12438.9|12436.9|12433.5|12431.5|130
1606895700000|2020-12-02 07:55:00|12433.8|12431.8|12429|12427|12436.1|12434.1|12428.3|12426.3|273
1606896000000|2020-12-02 08:00:00|12427.5|12425.5|12424.5|12422.5|12432|12430|12420.3|12418.3|1074
1606896300000|2020-12-02 08:05:00|12424.8|12422.8|12421.1|12419.1|12429.5|12427.5|12413.3|12411.3|1099
1606896600000|2020-12-02 08:10:00|12421.3|12419.3|12434.1|12432.1|12435.3|12433.3|12418.4|12416.4|598
1606896900000|2020-12-02 08:15:00|12434.5|12432.5|12442.6|12440.6|12446.8|12444.8|12432.1|12430.1|842
1606897200000|2020-12-02 08:20:00|12442.5|12440.5|12455.4|12453.4|12459.3|12457.3|12442|12440|988
1606897500000|2020-12-02 08:25:00|12454.9|12452.9|12450.8|12448.8|12456.4|12454.4|12449.6|12447.6|484
1606897800000|2020-12-02 08:30:00|12450.6|12448.6|12448.1|12446.1|12453.1|12451.1|12446.5|12444.5|617
1606898100000|2020-12-02 08:35:00|12447.6|12445.6|12449.8|12447.8|12453.4|12451.4|12446.4|12444.4|292
1606898400000|2020-12-02 08:40:00|12449.6|12447.6|12451.6|12449.6|12452.4|12450.4|12446.5|12444.5|210
1606898700000|2020-12-02 08:45:00|12451.5|12449.5|12450.4|12448.4|12451.9|12449.9|12448.1|12446.1|190
1606899000000|2020-12-02 08:50:00|12450.6|12448.6|12451.6|12449.6|12452.1|12450.1|12444.3|12442.3|275
1606899300000|2020-12-02 08:55:00|12452|12450|12448.8|12446.8|12454|12452|12445.3|12443.3|174
1606899600000|2020-12-02 09:00:00|12448.6|12446.6|12445|12443|12450.9|12448.9|12444.4|12442.4|262
1606899900000|2020-12-02 09:05:00|12445.4|12443.4|12446.5|12444.5|12449|12447|12442.6|12440.6|402
1606900200000|2020-12-02 09:10:00|12446.6|12444.6|12446.1|12444.1|12448.6|12446.6|12442.3|12440.3|278
1606900500000|2020-12-02 09:15:00|12446.4|12444.4|12449.9|12447.9|12451.4|12449.4|12444.4|12442.4|259
1606900800000|2020-12-02 09:20:00|12450|12448|12448.5|12446.5|12450.9|12448.9|12446.5|12444.5|265
1606901100000|2020-12-02 09:25:00|12448.6|12446.6|12448.3|12446.3|12451.6|12449.6|12445.8|12443.8|289
1606901400000|2020-12-02 09:30:00|12448.4|12446.4|12446.4|12444.4|12448.6|12446.6|12444.3|12442.3|202
1606901700000|2020-12-02 09:35:00|12446.3|12444.3|12439.8|12437.8|12446.3|12444.3|12438.4|12436.4|265
1606902000000|2020-12-02 09:40:00|12440.1|12438.1|12440.1|12438.1|12441.1|12439.1|12438|12436|137
1606902300000|2020-12-02 09:45:00|12440.6|12438.6|12441.8|12439.8|12443.6|12441.6|12438.9|12436.9|186
1606902600000|2020-12-02 09:50:00|12441.9|12439.9|12445.6|12443.6|12446.6|12444.6|12441.1|12439.1|210
1606902900000|2020-12-02 09:55:00|12445.5|12443.5|12443.6|12441.6|12446.9|12444.9|12443.6|12441.6|137
1606903200000|2020-12-02 10:00:00|12443.8|12441.8|12445.1|12443.1|12447.6|12445.6|12443.1|12441.1|177
1606903500000|2020-12-02 10:05:00|12445.3|12443.3|12448|12446|12448.5|12446.5|12445|12443|177
1606903800000|2020-12-02 10:10:00|12447.9|12445.9|12443.4|12441.4|12448.3|12446.3|12442.1|12440.1|237
1606904100000|2020-12-02 10:15:00|12443.3|12441.3|12438.4|12436.4|12448.1|12446.1|12434.6|12432.6|402
1606904400000|2020-12-02 10:20:00|12438.5|12436.5|12442|12440|12443.9|12441.9|12436.5|12434.5|284
1606904700000|2020-12-02 10:25:00|12441.5|12439.5|12440.4|12438.4|12442.9|12440.9|12438.9|12436.9|162
1606905000000|2020-12-02 10:30:00|12440.5|12438.5|12436.9|12434.9|12441.8|12439.8|12436.6|12434.6|189
1606905300000|2020-12-02 10:35:00|12436.6|12434.6|12435.9|12433.9|12438.6|12436.6|12432.6|12430.6|274
1606905600000|2020-12-02 10:40:00|12435.4|12433.4|12442.4|12440.4|12443|12441|12434.9|12432.9|217
1606905900000|2020-12-02 10:45:00|12442.6|12440.6|12446|12444|12446.6|12444.6|12439.6|12437.6|216
1606906200000|2020-12-02 10:50:00|12445.9|12443.9|12445.9|12443.9|12446.9|12444.9|12443.8|12441.8|117
1606906500000|2020-12-02 10:55:00|12445.8|12443.8|12448.4|12446.4|12450.4|12448.4|12443.3|12441.3|154
1606906800000|2020-12-02 11:00:00|12448.6|12446.6|12445.4|12443.4|12451.1|12449.1|12445|12443|184
1606907100000|2020-12-02 11:05:00|12445.3|12443.3|12441.8|12439.8|12445.8|12443.8|12441|12439|168
1606907400000|2020-12-02 11:10:00|12441.9|12439.9|12434.8|12432.8|12442.1|12440.1|12434.1|12432.1|242
1606907700000|2020-12-02 11:15:00|12434.6|12432.6|12434|12432|12435.6|12433.6|12429.1|12427.1|510
1606908000000|2020-12-02 11:20:00|12433.9|12431.9|12432.1|12430.1|12434.1|12432.1|12427.1|12425.1|324
1606908300000|2020-12-02 11:25:00|12432.3|12430.3|12429.4|12427.4|12432.6|12430.6|12429.1|12427.1|137
1606908600000|2020-12-02 11:30:00|12429.5|12427.5|12429.8|12427.8|12433.1|12431.1|12426.4|12424.4|319
1606908900000|2020-12-02 11:35:00|12429.9|12427.9|12428.5|12426.5|12431.5|12429.5|12427.3|12425.3|186
1606909200000|2020-12-02 11:40:00|12428.6|12426.6|12425.8|12423.8|12431.9|12429.9|12425.1|12423.1|346
1606909500000|2020-12-02 11:45:00|12425.6|12423.6|12433.8|12431.8|12433.8|12431.8|12423.9|12421.9|641
1606909800000|2020-12-02 11:50:00|12433.6|12431.6|12436.6|12434.6|12438.8|12436.8|12432.1|12430.1|338
1606910100000|2020-12-02 11:55:00|12436.8|12434.8|12439.8|12437.8|12440.1|12438.1|12436.1|12434.1|305
1606910400000|2020-12-02 12:00:00|12439.6|12437.6|12435.8|12433.8|12439.9|12437.9|12434.4|12432.4|325
1606910700000|2020-12-02 12:05:00|12435.6|12433.6|12433.6|12431.6|12438|12436|12432.8|12430.8|260
1606911000000|2020-12-02 12:10:00|12433|12431|12423.8|12421.8|12434.4|12432.4|12423.3|12421.3|524
1606911300000|2020-12-02 12:15:00|12423.5|12421.5|12423.8|12421.8|12427.1|12425.1|12420.9|12418.9|611
1606911600000|2020-12-02 12:20:00|12423.1|12421.1|12424.1|12422.1|12425.6|12423.6|12422.8|12420.8|202
1606911900000|2020-12-02 12:25:00|12424.3|12422.3|12416.1|12414.1|12424.3|12422.3|12414.8|12412.8|600
1606912200000|2020-12-02 12:30:00|12415.8|12413.8|12415|12413|12416.1|12414.1|12412.1|12410.1|607
1606912500000|2020-12-02 12:35:00|12415.1|12413.1|12411.9|12409.9|12416.1|12414.1|12410.6|12408.6|411
1606912800000|2020-12-02 12:40:00|12411.8|12409.8|12398.4|12396.4|12411.9|12409.9|12398.3|12396.3|1512
1606913100000|2020-12-02 12:45:00|12398.1|12396.1|12405.4|12403.4|12407|12405|12394.5|12392.5|1121
1606913400000|2020-12-02 12:50:00|12405.3|12403.3|12409.4|12407.4|12410.4|12408.4|12403.9|12401.9|636
1606913700000|2020-12-02 12:55:00|12409.5|12407.5|12410.1|12408.1|12413.3|12411.3|12409|12407|455
1606914000000|2020-12-02 13:00:00|12409.8|12407.8|12412.6|12410.6|12413.1|12411.1|12399.5|12397.5|840
1606914300000|2020-12-02 13:05:00|12412.5|12410.5|12420.4|12418.4|12420.9|12418.9|12411.4|12409.4|756
1606914600000|2020-12-02 13:10:00|12420.6|12418.6|12409.9|12407.9|12420.6|12418.6|12405.4|12403.4|747
1606914900000|2020-12-02 13:15:00|12407.5|12405.5|12411.3|12409.3|12415.9|12413.9|12402.5|12400.5|2031
1606915200000|2020-12-02 13:20:00|12411.6|12409.6|12413|12411|12413.8|12411.8|12406.6|12404.6|1297
1606915500000|2020-12-02 13:25:00|12413.4|12411.4|12407.1|12405.1|12414.1|12412.1|12403.4|12401.4|716
1606915800000|2020-12-02 13:30:00|12406.9|12404.9|12398.4|12396.4|12406.9|12404.9|12397.3|12395.3|809
1606916100000|2020-12-02 13:35:00|12398.3|12396.3|12402|12400|12403.6|12401.6|12394.3|12392.3|742
1606916400000|2020-12-02 13:40:00|12401.9|12399.9|12402.6|12400.6|12405.5|12403.5|12396.6|12394.6|2412
1606916700000|2020-12-02 13:45:00|12402.5|12400.5|12396.8|12394.8|12404.3|12402.3|12395.9|12393.9|1109
1606917000000|2020-12-02 13:50:00|12396.4|12394.4|12400.3|12398.3|12403.1|12401.1|12395.1|12393.1|1744
1606917300000|2020-12-02 13:55:00|12400.4|12398.4|12405.6|12403.6|12406.5|12404.5|12397.5|12395.5|869
1606917600000|2020-12-02 14:00:00|12405|12403|12401.3|12399.3|12406|12404|12399.3|12397.3|1141
1606917900000|2020-12-02 14:05:00|12401.4|12399.4|12399.8|12397.8|12405|12403|12395.4|12393.4|1259
1606918200000|2020-12-02 14:10:00|12399.5|12397.5|12397.4|12395.4|12400.9|12398.9|12394.9|12392.9|692
1606918500000|2020-12-02 14:15:00|12397.8|12395.8|12388|12386|12397.9|12395.9|12385.5|12383.5|2147
1606918800000|2020-12-02 14:20:00|12388.1|12386.1|12383.9|12381.9|12388.1|12386.1|12372.5|12370.5|2616
1606919100000|2020-12-02 14:25:00|12384|12382|12390.5|12388.5|12397.3|12395.3|12383|12381|2146
1606919400000|2020-12-02 14:30:00|12390|12389|12359|12358|12398.5|12397.5|12354.8|12353.8|14285
1606919700000|2020-12-02 14:35:00|12357.9|12356.9|12354.4|12353.4|12373|12372|12346.5|12345.5|11561
1606920000000|2020-12-02 14:40:00|12352.1|12351.1|12323|12322|12361.1|12360.1|12318|12317|15845
1606920300000|2020-12-02 14:45:00|12322.8|12321.8|12326.6|12325.6|12342.8|12341.8|12320.8|12319.8|10431
1606920600000|2020-12-02 14:50:00|12326|12325|12355.8|12354.8|12356.3|12355.3|12315.9|12314.9|11278
1606920900000|2020-12-02 14:55:00|12355.5|12354.5|12376.8|12375.8|12377|12376|12351|12350|7590
1606921200000|2020-12-02 15:00:00|12376.5|12375.5|12378|12377|12386.6|12385.6|12368.8|12367.8|6977
1606921500000|2020-12-02 15:05:00|12378.5|12377.5|12377.8|12376.8|12383.4|12382.4|12365|12364|6490
1606921800000|2020-12-02 15:10:00|12378.4|12377.4|12399.1|12398.1|12408.6|12407.6|12378.4|12377.4|8128
1606922100000|2020-12-02 15:15:00|12398.9|12397.9|12415|12414|12419.1|12418.1|12397.6|12396.6|6172
1606922400000|2020-12-02 15:20:00|12415.4|12414.4|12407.4|12406.4|12421.9|12420.9|12406.3|12405.3|5758
1606922700000|2020-12-02 15:25:00|12407.1|12406.1|12419.1|12418.1|12430.9|12429.9|12407.1|12406.1|6040
1606923000000|2020-12-02 15:30:00|12419.9|12418.9|12419.1|12418.1|12424.1|12423.1|12414.9|12413.9|3951
1606923300000|2020-12-02 15:35:00|12418.9|12417.9|12423.1|12422.1|12423.1|12422.1|12409.6|12408.6|3692
1606923600000|2020-12-02 15:40:00|12422.9|12421.9|12437.4|12436.4|12438.5|12437.5|12418.4|12417.4|4862
1606923900000|2020-12-02 15:45:00|12436.9|12435.9|12418.6|12417.6|12437.4|12436.4|12417.6|12416.6|4751
1606924200000|2020-12-02 15:50:00|12418.9|12417.9|12405.6|12404.6|12419.1|12418.1|12404.6|12403.6|4775
1606924500000|2020-12-02 15:55:00|12405.1|12404.1|12414.3|12413.3|12418.9|12417.9|12400.9|12399.9|5452
1606924800000|2020-12-02 16:00:00|12414.1|12413.1|12430.6|12429.6|12432.6|12431.6|12414.1|12413.1|4800
1606925100000|2020-12-02 16:05:00|12430.9|12429.9|12431.3|12430.3|12432.1|12431.1|12420.6|12419.6|4918
1606925400000|2020-12-02 16:10:00|12431.4|12430.4|12433.9|12432.9|12442.6|12441.6|12427.5|12426.5|4217
1606925700000|2020-12-02 16:15:00|12433.6|12432.6|12436.9|12435.9|12437.4|12436.4|12423.3|12422.3|3293
1606926000000|2020-12-02 16:20:00|12437.1|12436.1|12432.6|12431.6|12443.1|12442.1|12432.5|12431.5|3488
1606926300000|2020-12-02 16:25:00|12432.9|12431.9|12437.9|12436.9|12440.4|12439.4|12427.8|12426.8|2920
1606926600000|2020-12-02 16:30:00|12438.4|12437.4|12435.6|12434.6|12445.9|12444.9|12429.6|12428.6|3641
1606926900000|2020-12-02 16:35:00|12435.9|12434.9|12439.4|12438.4|12440.9|12439.9|12423.1|12422.1|3451
1606927200000|2020-12-02 16:40:00|12439.9|12438.9|12446.1|12445.1|12452.6|12451.6|12439.1|12438.1|3818
1606927500000|2020-12-02 16:45:00|12445.8|12444.8|12450.8|12449.8|12453.1|12452.1|12441.5|12440.5|2656
1606927800000|2020-12-02 16:50:00|12450.9|12449.9|12457.5|12456.5|12460.5|12459.5|12446.9|12445.9|3275
1606928100000|2020-12-02 16:55:00|12457.4|12456.4|12459.4|12458.4|12460.6|12459.6|12453.4|12452.4|2699
1606928400000|2020-12-02 17:00:00|12459.1|12458.1|12465.1|12464.1|12467.4|12466.4|12456.4|12455.4|3292
1606928700000|2020-12-02 17:05:00|12465.3|12464.3|12469.1|12468.1|12470.6|12469.6|12459.9|12458.9|3041
1606929000000|2020-12-02 17:10:00|12469.3|12468.3|12454.5|12453.5|12473.5|12472.5|12452.8|12451.8|3787
1606929300000|2020-12-02 17:15:00|12454.4|12453.4|12455.1|12454.1|12461.4|12460.4|12450.4|12449.4|3554
1606929600000|2020-12-02 17:20:00|12455.3|12454.3|12447.6|12446.6|12455.3|12454.3|12443.6|12442.6|2383
1606929900000|2020-12-02 17:25:00|12447.1|12446.1|12456.6|12455.6|12460.1|12459.1|12445.4|12444.4|2826
1606930200000|2020-12-02 17:30:00|12456.8|12455.8|12450.6|12449.6|12460|12459|12447.4|12446.4|2677
1606930500000|2020-12-02 17:35:00|12450.5|12449.5|12452.1|12451.1|12455|12454|12448.1|12447.1|1943
1606930800000|2020-12-02 17:40:00|12451.9|12450.9|12438.7|12437.7|12451.9|12450.9|12434.1|12433.1|2835
1606931100000|2020-12-02 17:45:00|12439.1|12438.1|12442.4|12441.4|12445.9|12444.9|12433.4|12432.4|2659
1606931400000|2020-12-02 17:50:00|12442.1|12441.1|12446.9|12445.9|12456.9|12455.9|12436.9|12435.9|3282
1606931700000|2020-12-02 17:55:00|12447|12446|12437|12436|12449.7|12448.7|12431.1|12430.1|3569
1606932000000|2020-12-02 18:00:00|12436.9|12435.9|12435.9|12434.9|12439.6|12438.6|12428.7|12427.7|3082
1606932300000|2020-12-02 18:05:00|12435.6|12434.6|12445.6|12444.6|12446.9|12445.9|12435.1|12434.1|1883
1606932600000|2020-12-02 18:10:00|12445.4|12444.4|12454.7|12453.7|12455.1|12454.1|12444.9|12443.9|1965
1606932900000|2020-12-02 18:15:00|12454.9|12453.9|12453|12452|12462.5|12461.5|12452.6|12451.6|2607
1606933200000|2020-12-02 18:20:00|12453.1|12452.1|12450.4|12449.4|12453.4|12452.4|12444.1|12443.1|1988
1606933500000|2020-12-02 18:25:00|12450.7|12449.7|12443.9|12442.9|12451.9|12450.9|12441.4|12440.4|1680
1606933800000|2020-12-02 18:30:00|12443.6|12442.6|12431.5|12430.5|12449.4|12448.4|12428.6|12427.6|2764
1606934100000|2020-12-02 18:35:00|12431.6|12430.6|12438.9|12437.9|12443.4|12442.4|12431.6|12430.6|1755
1606934400000|2020-12-02 18:40:00|12439|12438|12425.9|12424.9|12439|12438|12419|12418|3068
1606934700000|2020-12-02 18:45:00|12425.7|12424.7|12422.4|12421.4|12429.2|12428.2|12413.2|12412.2|2527
1606935000000|2020-12-02 18:50:00|12422.5|12421.5|12432.9|12431.9|12435.5|12434.5|12416.5|12415.5|2591
1606935300000|2020-12-02 18:55:00|12432.6|12431.6|12425.9|12424.9|12437.6|12436.6|12425.9|12424.9|1757
1606935600000|2020-12-02 19:00:00|12426.1|12425.1|12426|12425|12431.6|12430.6|12417.4|12416.4|2604
1606935900000|2020-12-02 19:05:00|12425.9|12424.9|12419.4|12418.4|12431.1|12430.1|12416.2|12415.2|2214
1606936200000|2020-12-02 19:10:00|12419.6|12418.6|12423.4|12422.4|12428.4|12427.4|12418.9|12417.9|1688
1606936500000|2020-12-02 19:15:00|12422.6|12421.6|12442|12441|12442.9|12441.9|12420.9|12419.9|3402
1606936800000|2020-12-02 19:20:00|12441.9|12440.9|12439.9|12438.9|12448.9|12447.9|12438.9|12437.9|2886
1606937100000|2020-12-02 19:25:00|12439.4|12438.4|12451|12450|12451.4|12450.4|12433.7|12432.7|2437
1606937400000|2020-12-02 19:30:00|12447.9|12446.9|12455.4|12454.4|12459.6|12458.6|12447.1|12446.1|2974
1606937700000|2020-12-02 19:35:00|12455.6|12454.6|12445.9|12444.9|12457.1|12456.1|12442.9|12441.9|3243
1606938000000|2020-12-02 19:40:00|12445.7|12444.7|12447.1|12446.1|12448.5|12447.5|12439.4|12438.4|1934
1606938300000|2020-12-02 19:45:00|12447.5|12446.5|12447.9|12446.9|12449.7|12448.7|12443.1|12442.1|1555
1606938600000|2020-12-02 19:50:00|12448.1|12447.1|12449.6|12448.6|12454.5|12453.5|12444.6|12443.6|1606
1606938900000|2020-12-02 19:55:00|12449.5|12448.5|12461|12460|12461.1|12460.1|12449.4|12448.4|1894
1606939200000|2020-12-02 20:00:00|12461.1|12460.1|12465.9|12464.9|12470.4|12469.4|12454.9|12453.9|4181
1606939500000|2020-12-02 20:05:00|12466.1|12465.1|12467.1|12466.1|12468.9|12467.9|12461.9|12460.9|1730
1606939800000|2020-12-02 20:10:00|12466.6|12465.6|12465.4|12464.4|12470.9|12469.9|12463.6|12462.6|2019
1606940100000|2020-12-02 20:15:00|12465.2|12464.2|12449.6|12448.6|12467.2|12466.2|12443.4|12442.4|3247
1606940400000|2020-12-02 20:20:00|12450.1|12449.1|12447.3|12446.3|12456.1|12455.1|12445.3|12444.3|2737
1606940700000|2020-12-02 20:25:00|12446.9|12445.9|12438.9|12437.9|12450.9|12449.9|12435.1|12434.1|2333
1606941000000|2020-12-02 20:30:00|12438.8|12437.8|12444.3|12443.3|12447.3|12446.3|12435.3|12434.3|2968
1606941300000|2020-12-02 20:35:00|12444.1|12443.1|12442.1|12441.1|12445.3|12444.3|12436.8|12435.8|2649
1606941600000|2020-12-02 20:40:00|12442.2|12441.2|12453.3|12452.3|12453.8|12452.8|12435.8|12434.8|3332
1606941900000|2020-12-02 20:45:00|12452.6|12451.6|12451.6|12450.6|12455.6|12454.6|12444.8|12443.8|2377
1606942200000|2020-12-02 20:50:00|12449.6|12448.6|12448.6|12447.6|12463.1|12462.1|12444.1|12443.1|5020
1606942500000|2020-12-02 20:55:00|12449.6|12448.6|12458.9|12457.9|12459.2|12458.2|12446.3|12445.3|6017
1606942800000|2020-12-02 21:00:00|12457.2|12456.2|12465|12463|12470.3|12468.3|12455.8|12453.8|3792
1606943100000|2020-12-02 21:05:00|12465.3|12463.3|12464.8|12462.8|12465.8|12463.8|12460.3|12458.3|864
1606943400000|2020-12-02 21:10:00|12465.5|12463.5|12472.7|12467.7|12472.8|12470.8|12463.9|12461.9|1601
1606943700000|2020-12-02 21:15:00|12472.6|12467.6|12469.8|12464.8|12472.6|12467.6|12467.7|12462.7|2
1606944000000|2020-12-02 21:20:00|12469.6|12464.6|12468.6|12463.6|12470|12465|12467.6|12462.6|0
1606944300000|2020-12-02 21:25:00|12468.8|12463.8|12468.1|12463.1|12469.1|12464.1|12467.8|12462.8|0
1606944600000|2020-12-02 21:30:00|12465.3|12463.3|12465.3|12463.3|12467.5|12465.5|12463.5|12461.5|422
1606944900000|2020-12-02 21:35:00|12464.8|12462.8|12468.3|12466.3|12471.3|12469.3|12464.5|12462.5|319
1606945200000|2020-12-02 21:40:00|12468.8|12466.8|12467.3|12465.3|12470.8|12468.8|12466.8|12464.8|227
1606945500000|2020-12-02 21:45:00|12467.8|12465.8|12465.3|12463.3|12470|12468|12465.3|12463.3|325
1606945800000|2020-12-02 21:50:00|12465|12463|12462.3|12460.3|12467.8|12465.8|12461.8|12459.8|380
1606946100000|2020-12-02 21:55:00|12462|12460|12463.7|12458.7|12465|12463|12461.3|12458.7|281
1606946400000|2020-12-02 22:00:00|12463.5|12458.5|12465.7|12460.7|12465.7|12460.7|12462.7|12457.7|0
1606946700000|2020-12-02 22:05:00|12466.2|12461.2|12465.6|12460.6|12466.2|12461.2|12465.2|12460.2|0
1606947000000|2020-12-02 22:10:00|12465.7|12460.7|12465.7|12460.7|12465.9|12460.9|12465.2|12460.2|0
1606947300000|2020-12-02 22:15:00|12465.6|12460.6|12465.7|12460.7|12465.7|12460.7|12465.3|12460.3|0
1606947600000|2020-12-02 22:20:00|12465.8|12460.8|12466.1|12461.1|12466.1|12461.1|12465.7|12460.7|0
1606947900000|2020-12-02 22:25:00|12465.8|12460.8|12465.6|12460.6|12466.5|12461.5|12465.5|12460.5|0
1606948200000|2020-12-02 22:30:00|12465.5|12460.5|12465.7|12460.7|12465.9|12460.9|12465.5|12460.5|0
1606948500000|2020-12-02 22:35:00|12467.8|12462.8|12470.9|12465.9|12471.5|12466.5|12467.6|12462.6|0
1606948800000|2020-12-02 22:40:00|12471|12466|12474.7|12469.7|12475.9|12470.9|12469.9|12464.9|0
1606949100000|2020-12-02 22:45:00|12475.1|12470.1|12472.4|12467.4|12476.8|12471.8|12472.3|12467.3|0
1606949400000|2020-12-02 22:50:00|12472.6|12467.6|12472.6|12467.6|12472.6|12467.6|12471.7|12466.7|0
1606949700000|2020-12-02 22:55:00|12472.8|12467.8|12475|12470|12475|12470|12471.6|12466.6|0
1606950000000|2020-12-02 23:00:00|12473.8|12471.8|12474.8|12472.8|12486.7|12484.7|12472|12470|1323
1606950300000|2020-12-02 23:05:00|12475.4|12473.4|12475.5|12473.5|12477.2|12475.2|12474.4|12472.4|176
1606950600000|2020-12-02 23:10:00|12475.7|12473.7|12478.5|12476.5|12479.9|12477.9|12473.4|12471.4|230
1606950900000|2020-12-02 23:15:00|12478.7|12476.7|12474.9|12472.9|12480.9|12478.9|12473.5|12471.5|213
1606951200000|2020-12-02 23:20:00|12476|12474|12471.8|12469.8|12477|12475|12469.7|12467.7|366
1606951500000|2020-12-02 23:25:00|12471.3|12469.3|12471|12469|12473.2|12471.2|12470.4|12468.4|119
1606951800000|2020-12-02 23:30:00|12471.5|12469.5|12474|12472|12477.5|12475.5|12469.5|12467.5|238
1606952100000|2020-12-02 23:35:00|12474.2|12472.2|12473.8|12471.8|12475.9|12473.9|12472.2|12470.2|120
1606952400000|2020-12-02 23:40:00|12473.9|12471.9|12466.3|12464.3|12473.9|12471.9|12464.5|12462.5|248
1606952700000|2020-12-02 23:45:00|12466.8|12464.8|12466.2|12464.2|12467.9|12465.9|12464.7|12462.7|125
1606953000000|2020-12-02 23:50:00|12466.4|12464.4|12464.8|12462.8|12467.9|12465.9|12464.4|12462.4|169
1606953300000|2020-12-02 23:55:00|12464.9|12462.9|12467.8|12465.8|12468.2|12466.2|12464.5|12462.5|100
1606953600000|2020-12-03 00:00:00|12467.7|12465.7|12468|12466|12468.3|12466.3|12464.4|12462.4|211
1606953900000|2020-12-03 00:05:00|12467.8|12465.8|12473.9|12471.9|12473.9|12471.9|12467.8|12465.8|336
1606954200000|2020-12-03 00:10:00|12473.7|12471.7|12471.2|12469.2|12474.4|12472.4|12468.2|12466.2|171
1606954500000|2020-12-03 00:15:00|12471|12469|12468.3|12466.3|12471.3|12469.3|12466.8|12464.8|146
1606954800000|2020-12-03 00:20:00|12468.4|12466.4|12464.7|12462.7|12468.7|12466.7|12463|12461|221
1606955100000|2020-12-03 00:25:00|12464.5|12462.5|12465.7|12463.7|12467.7|12465.7|12463.9|12461.9|213
1606955400000|2020-12-03 00:30:00|12466.2|12464.2|12465.2|12463.2|12466.7|12464.7|12462.9|12460.9|140
1606955700000|2020-12-03 00:35:00|12465.7|12463.7|12464.3|12462.3|12465.9|12463.9|12463.3|12461.3|85
1606956000000|2020-12-03 00:40:00|12463.8|12461.8|12462.3|12460.3|12463.9|12461.9|12461.4|12459.4|146
1606956300000|2020-12-03 00:45:00|12462.7|12460.7|12463.2|12461.2|12463.4|12461.4|12461.7|12459.7|112
1606956600000|2020-12-03 00:50:00|12463.4|12461.4|12467.9|12465.9|12468.9|12466.9|12463.3|12461.3|171
1606956900000|2020-12-03 00:55:00|12468.4|12466.4|12466|12464|12468.7|12466.7|12464.7|12462.7|150
1606957200000|2020-12-03 01:00:00|12466.2|12464.2|12465.2|12463.2|12467.3|12465.3|12460.3|12458.3|304
1606957500000|2020-12-03 01:05:00|12464.9|12462.9|12462.5|12460.5|12466.4|12464.4|12461.8|12459.8|123
1606957800000|2020-12-03 01:10:00|12462.7|12460.7|12465.9|12463.9|12467|12465|12462.4|12460.4|176
1606958100000|2020-12-03 01:15:00|12465.8|12463.8|12466.4|12464.4|12466.4|12464.4|12463|12461|148
1606958400000|2020-12-03 01:20:00|12466.2|12464.2|12465.7|12463.7|12467.2|12465.2|12464.4|12462.4|124
1606958700000|2020-12-03 01:25:00|12465.5|12463.5|12464.4|12462.4|12466.5|12464.5|12461.9|12459.9|168
1606959000000|2020-12-03 01:30:00|12464.2|12462.2|12463.7|12461.7|12466.2|12464.2|12462.7|12460.7|214
1606959300000|2020-12-03 01:35:00|12463.8|12461.8|12468.9|12466.9|12470.8|12468.8|12461.9|12459.9|234
1606959600000|2020-12-03 01:40:00|12469.2|12467.2|12471.3|12469.3|12472.4|12470.4|12468.8|12466.8|311
1606959900000|2020-12-03 01:45:00|12471.2|12469.2|12473.4|12471.4|12474.4|12472.4|12468.9|12466.9|213
1606960200000|2020-12-03 01:50:00|12473.5|12471.5|12479|12477|12484.2|12482.2|12473.5|12471.5|678
1606960500000|2020-12-03 01:55:00|12479.2|12477.2|12477.2|12475.2|12481|12479|12476.2|12474.2|189
1606960800000|2020-12-03 02:00:00|12477.3|12475.3|12474.3|12472.3|12478.5|12476.5|12473.8|12471.8|179
1606961100000|2020-12-03 02:05:00|12474.4|12472.4|12473|12471|12476.4|12474.4|12472.2|12470.2|156
1606961400000|2020-12-03 02:10:00|12472.9|12470.9|12469.7|12467.7|12473.2|12471.2|12467.9|12465.9|231
1606961700000|2020-12-03 02:15:00|12470.2|12468.2|12461.3|12459.3|12470.3|12468.3|12459.2|12457.2|488
1606962000000|2020-12-03 02:20:00|12461.2|12459.2|12458.2|12456.2|12461.8|12459.8|12456.4|12454.4|314
1606962300000|2020-12-03 02:25:00|12458.7|12456.7|12463.3|12461.3|12465.4|12463.4|12458.3|12456.3|302
1606962600000|2020-12-03 02:30:00|12463.7|12461.7|12463.7|12461.7|12465.4|12463.4|12461|12459|173
1606962900000|2020-12-03 02:35:00|12463.5|12461.5|12464|12462|12465.8|12463.8|12462.8|12460.8|139
1606963200000|2020-12-03 02:40:00|12463.7|12461.7|12463.9|12461.9|12466.3|12464.3|12463|12461|159
1606963500000|2020-12-03 02:45:00|12463.4|12461.4|12466.7|12464.7|12466.8|12464.8|12463.2|12461.2|114
1606963800000|2020-12-03 02:50:00|12466.8|12464.8|12467.9|12465.9|12469.2|12467.2|12465.7|12463.7|159
1606964100000|2020-12-03 02:55:00|12467.8|12465.8|12473.4|12471.4|12475.2|12473.2|12467.8|12465.8|303
1606964400000|2020-12-03 03:00:00|12473.5|12471.5|12475.4|12473.4|12477.5|12475.5|12470.7|12468.7|306
1606964700000|2020-12-03 03:05:00|12475.9|12473.9|12474.5|12472.5|12477.2|12475.2|12473.8|12471.8|230
1606965000000|2020-12-03 03:10:00|12474.4|12472.4|12477.9|12475.9|12478.3|12476.3|12474|12472|331
1606965300000|2020-12-03 03:15:00|12478.4|12476.4|12491.5|12489.5|12497.3|12495.3|12476.7|12474.7|1612
1606965600000|2020-12-03 03:20:00|12491.7|12489.7|12487.5|12485.5|12492.4|12490.4|12487|12485|306
1606965900000|2020-12-03 03:25:00|12487.7|12485.7|12486.3|12484.3|12487.7|12485.7|12485.4|12483.4|153
1606966200000|2020-12-03 03:30:00|12486.4|12484.4|12483.7|12481.7|12486.7|12484.7|12483|12481|201
1606966500000|2020-12-03 03:35:00|12483.8|12481.8|12485.4|12483.4|12485.9|12483.9|12483|12481|260
1606966800000|2020-12-03 03:40:00|12485.7|12483.7|12484.4|12482.4|12486.5|12484.5|12484.2|12482.2|150
1606967100000|2020-12-03 03:45:00|12484.5|12482.5|12479.8|12477.8|12485.2|12483.2|12479.8|12477.8|237
1606967400000|2020-12-03 03:50:00|12479.4|12477.4|12482.5|12480.5|12483.9|12481.9|12478.5|12476.5|147
1606967700000|2020-12-03 03:55:00|12483|12481|12480.8|12478.8|12483.4|12481.4|12480.2|12478.2|74
1606968000000|2020-12-03 04:00:00|12481.2|12479.2|12478.9|12476.9|12481.9|12479.9|12478.3|12476.3|201
1606968300000|2020-12-03 04:05:00|12478.8|12476.8|12478.5|12476.5|12479.7|12477.7|12477.2|12475.2|137
1606968600000|2020-12-03 04:10:00|12478.4|12476.4|12481.9|12479.9|12482|12480|12478.4|12476.4|115
1606968900000|2020-12-03 04:15:00|12482|12480|12481.2|12479.2|12482.3|12480.3|12479.2|12477.2|128
1606969200000|2020-12-03 04:20:00|12481.4|12479.4|12479.4|12477.4|12481.4|12479.4|12478.2|12476.2|77
1606969500000|2020-12-03 04:25:00|12479.2|12477.2|12481.5|12479.5|12481.8|12479.8|12479|12477|76
1606969800000|2020-12-03 04:30:00|12481.9|12479.9|12479|12477|12481.9|12479.9|12477.7|12475.7|142
1606970100000|2020-12-03 04:35:00|12478.9|12476.9|12468.7|12466.7|12479|12477|12462.4|12460.4|807
1606970400000|2020-12-03 04:40:00|12468.8|12466.8|12466.9|12464.9|12469.2|12467.2|12465.2|12463.2|265
1606970700000|2020-12-03 04:45:00|12467.3|12465.3|12467.4|12465.4|12468.5|12466.5|12466|12464|160
1606971000000|2020-12-03 04:50:00|12467.2|12465.2|12468.8|12466.8|12469.4|12467.4|12466.7|12464.7|107
1606971300000|2020-12-03 04:55:00|12468.9|12466.9|12468.4|12466.4|12469.7|12467.7|12464.9|12462.9|186
1606971600000|2020-12-03 05:00:00|12469.3|12467.3|12466.4|12464.4|12469.3|12467.3|12465.2|12463.2|150
1606971900000|2020-12-03 05:05:00|12466.5|12464.5|12467.7|12465.7|12467.8|12465.8|12464.3|12462.3|169
1606972200000|2020-12-03 05:10:00|12467.3|12465.3|12469.4|12467.4|12469.4|12467.4|12466.3|12464.3|83
1606972500000|2020-12-03 05:15:00|12469.3|12467.3|12468.9|12466.9|12469.9|12467.9|12466|12464|95
1606972800000|2020-12-03 05:20:00|12469|12467|12470.4|12468.4|12470.7|12468.7|12468.3|12466.3|69
1606973100000|2020-12-03 05:25:00|12470|12468|12475.9|12473.9|12477|12475|12469.8|12467.8|312
1606973400000|2020-12-03 05:30:00|12476|12474|12473.2|12471.2|12477.9|12475.9|12473|12471|172
1606973700000|2020-12-03 05:35:00|12473.7|12471.7|12478.4|12476.4|12480.7|12478.7|12472.9|12470.9|201
1606974000000|2020-12-03 05:40:00|12478.5|12476.5|12481.4|12479.4|12481.4|12479.4|12476.8|12474.8|98
1606974300000|2020-12-03 05:45:00|12481.3|12479.3|12477.2|12475.2|12481.3|12479.3|12475.9|12473.9|159
1606974600000|2020-12-03 05:50:00|12477|12475|12473.3|12471.3|12477|12475|12472.7|12470.7|104
1606974900000|2020-12-03 05:55:00|12473.4|12471.4|12474.9|12472.9|12475.5|12473.5|12472|12470|87
1606975200000|2020-12-03 06:00:00|12474.5|12472.5|12477.7|12475.7|12480.5|12478.5|12473.3|12471.3|177
1606975500000|2020-12-03 06:05:00|12477.5|12475.5|12477.7|12475.7|12480.8|12478.8|12476.5|12474.5|143
1606975800000|2020-12-03 06:10:00|12478|12476|12477.7|12475.7|12478.5|12476.5|12476.8|12474.8|37
1606976100000|2020-12-03 06:15:00|12477.8|12475.8|12478.4|12476.4|12479.7|12477.7|12477.7|12475.7|33
1606976400000|2020-12-03 06:20:00|12478.7|12476.7|12478.3|12476.3|12479.9|12477.9|12476.8|12474.8|98
1606976700000|2020-12-03 06:25:00|12478.2|12476.2|12478.2|12476.2|12478.8|12476.8|12477.2|12475.2|49
1606977000000|2020-12-03 06:30:00|12478.3|12476.3|12477.2|12475.2|12479.3|12477.3|12476.3|12474.3|79
1606977300000|2020-12-03 06:35:00|12477.4|12475.4|12475.7|12473.7|12477.9|12475.9|12475.4|12473.4|75
1606977600000|2020-12-03 06:40:00|12475.8|12473.8|12478|12476|12478|12476|12474.9|12472.9|78
1606977900000|2020-12-03 06:45:00|12478.2|12476.2|12481|12479|12483.5|12481.5|12477.5|12475.5|192
1606978200000|2020-12-03 06:50:00|12481.2|12479.2|12480.7|12478.7|12482.9|12480.9|12479.4|12477.4|134
1606978500000|2020-12-03 06:55:00|12481|12479|12481.4|12479.4|12482.2|12480.2|12480.3|12478.3|72
1606978800000|2020-12-03 07:00:00|12481|12479|12489.4|12487.4|12489.4|12487.4|12479.7|12477.7|397
1606979100000|2020-12-03 07:05:00|12489.3|12487.3|12488.9|12486.9|12490.4|12488.4|12487.2|12485.2|341
1606979400000|2020-12-03 07:10:00|12489|12487|12485.5|12483.5|12489.7|12487.7|12485.5|12483.5|120
1606979700000|2020-12-03 07:15:00|12485.7|12483.7|12482|12480|12487.7|12485.7|12481.4|12479.4|179
1606980000000|2020-12-03 07:20:00|12481.9|12479.9|12472.7|12470.7|12483|12481|12472.2|12470.2|334
1606980300000|2020-12-03 07:25:00|12472.5|12470.5|12474|12472|12476|12474|12472|12470|194
1606980600000|2020-12-03 07:30:00|12474.2|12472.2|12472.2|12470.2|12475.2|12473.2|12469.4|12467.4|272
1606980900000|2020-12-03 07:35:00|12472|12470|12469.4|12467.4|12472.3|12470.3|12468.4|12466.4|204
1606981200000|2020-12-03 07:40:00|12469.7|12467.7|12473.9|12471.9|12475.4|12473.4|12469.3|12467.3|209
1606981500000|2020-12-03 07:45:00|12473.8|12471.8|12473.7|12471.7|12477.9|12475.9|12473.3|12471.3|203
1606981800000|2020-12-03 07:50:00|12473.9|12471.9|12470.8|12468.8|12474.3|12472.3|12470.8|12468.8|121
1606982100000|2020-12-03 07:55:00|12470.7|12468.7|12480.7|12478.7|12481.3|12479.3|12469.5|12467.5|303
1606982400000|2020-12-03 08:00:00|12480.3|12478.3|12474.2|12472.2|12483.2|12481.2|12472.3|12470.3|483
1606982700000|2020-12-03 08:05:00|12474.3|12472.3|12475|12473|12475.4|12473.4|12470|12468|357
1606983000000|2020-12-03 08:10:00|12474.9|12472.9|12479.7|12477.7|12482.4|12480.4|12474.9|12472.9|306
1606983300000|2020-12-03 08:15:00|12479.4|12477.4|12478.9|12476.9|12480.9|12478.9|12474.4|12472.4|391
1606983600000|2020-12-03 08:20:00|12479|12477|12476.2|12474.2|12483.9|12481.9|12474.2|12472.2|654
1606983900000|2020-12-03 08:25:00|12475.8|12473.8|12479.5|12477.5|12483|12481|12475.7|12473.7|220
1606984200000|2020-12-03 08:30:00|12479.4|12477.4|12478.2|12476.2|12482.3|12480.3|12476.5|12474.5|277
1606984500000|2020-12-03 08:35:00|12478|12476|12477.2|12475.2|12478.9|12476.9|12475|12473|261
1606984800000|2020-12-03 08:40:00|12476.8|12474.8|12474.4|12472.4|12482|12480|12472.3|12470.3|355
1606985100000|2020-12-03 08:45:00|12474.2|12472.2|12471.7|12469.7|12475.5|12473.5|12471.7|12469.7|142
1606985400000|2020-12-03 08:50:00|12471.5|12469.5|12471.8|12469.8|12472.9|12470.9|12470.7|12468.7|224
1606985700000|2020-12-03 08:55:00|12471.7|12469.7|12473.5|12471.5|12474.5|12472.5|12469.2|12467.2|212
1606986000000|2020-12-03 09:00:00|12473.7|12471.7|12481|12479|12483.7|12481.7|12473|12471|602
1606986300000|2020-12-03 09:05:00|12481.2|12479.2|12480.8|12478.8|12487.5|12485.5|12479.5|12477.5|474
1606986600000|2020-12-03 09:10:00|12480.9|12478.9|12475.5|12473.5|12481.7|12479.7|12475.5|12473.5|223
1606986900000|2020-12-03 09:15:00|12475.4|12473.4|12472.3|12470.3|12476.2|12474.2|12468.9|12466.9|500
1606987200000|2020-12-03 09:20:00|12471.3|12469.3|12459.9|12457.9|12472.5|12470.5|12459|12457|738
1606987500000|2020-12-03 09:25:00|12459.8|12457.8|12468|12466|12468.9|12466.9|12459|12457|366
1606987800000|2020-12-03 09:30:00|12467.9|12465.9|12468.2|12466.2|12470.9|12468.9|12467|12465|307
1606988100000|2020-12-03 09:35:00|12468|12466|12466.9|12464.9|12469.4|12467.4|12465|12463|273
1606988400000|2020-12-03 09:40:00|12467.4|12465.4|12465.3|12463.3|12469.2|12467.2|12462.2|12460.2|340
1606988700000|2020-12-03 09:45:00|12465.4|12463.4|12473.9|12471.9|12474.9|12472.9|12462.5|12460.5|348
1606989000000|2020-12-03 09:50:00|12474|12472|12480.4|12478.4|12481.9|12479.9|12472.9|12470.9|367
1606989300000|2020-12-03 09:55:00|12480.2|12478.2|12480.9|12478.9|12487.2|12485.2|12478.5|12476.5|662
1606989600000|2020-12-03 10:00:00|12480.8|12478.8|12479.4|12477.4|12483.9|12481.9|12479|12477|292
1606989900000|2020-12-03 10:05:00|12479.3|12477.3|12478|12476|12482.5|12480.5|12476.4|12474.4|206
1606990200000|2020-12-03 10:10:00|12477.9|12475.9|12479.9|12477.9|12481.5|12479.5|12475.7|12473.7|440
1606990500000|2020-12-03 10:15:00|12480|12478|12475.5|12473.5|12480.2|12478.2|12474.5|12472.5|598
1606990800000|2020-12-03 10:20:00|12475.4|12473.4|12473.5|12471.5|12478.8|12476.8|12473.2|12471.2|351
1606991100000|2020-12-03 10:25:00|12473.4|12471.4|12471.7|12469.7|12474|12472|12466.4|12464.4|347
1606991400000|2020-12-03 10:30:00|12471.2|12469.2|12472.4|12470.4|12476.4|12474.4|12470|12468|203
1606991700000|2020-12-03 10:35:00|12472.3|12470.3|12473|12471|12474.4|12472.4|12468.4|12466.4|265
1606992000000|2020-12-03 10:40:00|12473.2|12471.2|12471.8|12469.8|12473.9|12471.9|12468.7|12466.7|244
1606992300000|2020-12-03 10:45:00|12472|12470|12472.7|12470.7|12473|12471|12469|12467|217
1606992600000|2020-12-03 10:50:00|12472.8|12470.8|12473.4|12471.4|12475|12473|12471.5|12469.5|308
1606992900000|2020-12-03 10:55:00|12473.3|12471.3|12475.4|12473.4|12476|12474|12472.7|12470.7|189
1606993200000|2020-12-03 11:00:00|12475.5|12473.5|12476.4|12474.4|12476.7|12474.7|12472|12470|218
1606993500000|2020-12-03 11:05:00|12476.5|12474.5|12477.9|12475.9|12481.4|12479.4|12476.4|12474.4|409
1606993800000|2020-12-03 11:10:00|12477.7|12475.7|12479.2|12477.2|12479.8|12477.8|12475|12473|117
1606994100000|2020-12-03 11:15:00|12479|12477|12474.5|12472.5|12479.2|12477.2|12472.4|12470.4|164
1606994400000|2020-12-03 11:20:00|12474.8|12472.8|12476.9|12474.9|12483.2|12481.2|12474.7|12472.7|441
1606994700000|2020-12-03 11:25:00|12477.2|12475.2|12478.3|12476.3|12482.2|12480.2|12476.2|12474.2|280
1606995000000|2020-12-03 11:30:00|12478.2|12476.2|12481.2|12479.2|12484.2|12482.2|12476.4|12474.4|353
1606995300000|2020-12-03 11:35:00|12481.4|12479.4|12480.5|12478.5|12482.7|12480.7|12480.2|12478.2|132
1606995600000|2020-12-03 11:40:00|12480.2|12478.2|12479.5|12477.5|12480.5|12478.5|12478.7|12476.7|88
1606995900000|2020-12-03 11:45:00|12479.7|12477.7|12480.5|12478.5|12482.4|12480.4|12479.7|12477.7|96
1606996200000|2020-12-03 11:50:00|12480.7|12478.7|12475.2|12473.2|12483.7|12481.7|12474|12472|304
1606996500000|2020-12-03 11:55:00|12475.4|12473.4|12479.7|12477.7|12479.8|12477.8|12475.4|12473.4|190
1606996800000|2020-12-03 12:00:00|12480|12478|12487.3|12485.3|12488.9|12486.9|12476.7|12474.7|578
1606997100000|2020-12-03 12:05:00|12487.2|12485.2|12485.4|12483.4|12488.3|12486.3|12485.2|12483.2|274
1606997400000|2020-12-03 12:10:00|12485.9|12483.9|12484.3|12482.3|12485.9|12483.9|12482.8|12480.8|186
1606997700000|2020-12-03 12:15:00|12484|12482|12482.7|12480.7|12484.4|12482.4|12482.5|12480.5|119
1606998000000|2020-12-03 12:20:00|12482|12480|12477.4|12475.4|12482.9|12480.9|12476.5|12474.5|269
1606998300000|2020-12-03 12:25:00|12477.5|12475.5|12478.9|12476.9|12481.2|12479.2|12476.9|12474.9|204
1606998600000|2020-12-03 12:30:00|12478.8|12476.8|12480.9|12478.9|12482.4|12480.4|12477.2|12475.2|251
1606998900000|2020-12-03 12:35:00|12481.2|12479.2|12478|12476|12481.4|12479.4|12476.4|12474.4|247
1606999200000|2020-12-03 12:40:00|12478.4|12476.4|12480.5|12478.5|12482.3|12480.3|12478|12476|339
1606999500000|2020-12-03 12:45:00|12480.4|12478.4|12485.7|12483.7|12487.2|12485.2|12479.3|12477.3|497
1606999800000|2020-12-03 12:50:00|12485.9|12483.9|12486.8|12484.8|12493.9|12491.9|12484.9|12482.9|764
1607000100000|2020-12-03 12:55:00|12486.7|12484.7|12489.8|12487.8|12492.9|12490.9|12484.9|12482.9|439
1607000400000|2020-12-03 13:00:00|12489.7|12487.7|12490|12488|12491.7|12489.7|12487.5|12485.5|1316
1607000700000|2020-12-03 13:05:00|12489.9|12487.9|12487.4|12485.4|12490.4|12488.4|12485.5|12483.5|1769
1607001000000|2020-12-03 13:10:00|12487.5|12485.5|12486.8|12484.8|12490.5|12488.5|12486.3|12484.3|1141
1607001300000|2020-12-03 13:15:00|12486.5|12484.5|12482.5|12480.5|12487.7|12485.7|12480.7|12478.7|504
1607001600000|2020-12-03 13:20:00|12482.7|12480.7|12480.5|12478.5|12485|12483|12479|12477|536
1607001900000|2020-12-03 13:25:00|12480.8|12478.8|12484.3|12482.3|12484.9|12482.9|12478.3|12476.3|472
1607002200000|2020-12-03 13:30:00|12484.2|12482.2|12485.3|12483.3|12489.4|12487.4|12484.2|12482.2|1097
1607002500000|2020-12-03 13:35:00|12482.7|12480.7|12477.8|12475.8|12483|12481|12475|12473|1153
1607002800000|2020-12-03 13:40:00|12477.7|12475.7|12466.3|12464.3|12478.4|12476.4|12462.9|12460.9|1548
1607003100000|2020-12-03 13:45:00|12466.4|12464.4|12472|12470|12472.8|12470.8|12464.7|12462.7|952
1607003400000|2020-12-03 13:50:00|12471.8|12469.8|12472.3|12470.3|12474.5|12472.5|12470.4|12468.4|693
1607003700000|2020-12-03 13:55:00|12472.4|12470.4|12473.3|12471.3|12473.8|12471.8|12470.2|12468.2|504
1607004000000|2020-12-03 14:00:00|12472.8|12470.8|12471.5|12469.5|12474.3|12472.3|12469.3|12467.3|533
1607004300000|2020-12-03 14:05:00|12471.4|12469.4|12472.3|12470.3|12474.5|12472.5|12469.3|12467.3|1115
1607004600000|2020-12-03 14:10:00|12472|12470|12471|12469|12472.7|12470.7|12469.2|12467.2|562
1607004900000|2020-12-03 14:15:00|12470.5|12468.5|12471.5|12469.5|12474.2|12472.2|12468.5|12466.5|601
1607005200000|2020-12-03 14:20:00|12472.2|12470.2|12476.3|12474.3|12478.2|12476.2|12472|12470|652
1607005500000|2020-12-03 14:25:00|12476.2|12474.2|12465.3|12463.3|12476.3|12474.3|12464|12462|1564
1607005800000|2020-12-03 14:30:00|12464.8|12463.8|12494.8|12493.8|12498.8|12497.8|12464.3|12463.3|11010
1607006100000|2020-12-03 14:35:00|12495|12494|12492|12491|12503.8|12502.8|12482|12481|8753
1607006400000|2020-12-03 14:40:00|12492.3|12491.3|12483.3|12482.3|12496|12495|12481|12480|5684
1607006700000|2020-12-03 14:45:00|12484.3|12483.3|12496|12495|12497.2|12496.2|12475.8|12474.8|6768
1607007000000|2020-12-03 14:50:00|12496.4|12495.4|12487.3|12486.3|12502.7|12501.7|12482|12481|6465
1607007300000|2020-12-03 14:55:00|12487.5|12486.5|12495.5|12494.5|12495.7|12494.7|12476.4|12475.4|4516
1607007600000|2020-12-03 15:00:00|12495.7|12494.7|12508|12507|12519|12518|12491.3|12490.3|8235
1607007900000|2020-12-03 15:05:00|12508.7|12507.7|12518.9|12517.9|12524|12523|12508.7|12507.7|6247
1607008200000|2020-12-03 15:10:00|12518.4|12517.4|12523.6|12522.6|12529.1|12528.1|12516.6|12515.6|5092
1607008500000|2020-12-03 15:15:00|12523.7|12522.7|12527.8|12526.8|12531.7|12530.7|12520.3|12519.3|5105
1607008800000|2020-12-03 15:20:00|12527.7|12526.7|12535.4|12534.4|12539.9|12538.9|12526.2|12525.2|4284
1607009100000|2020-12-03 15:25:00|12535.3|12534.3|12517.1|12516.1|12536.2|12535.2|12515.6|12514.6|5264
1607009400000|2020-12-03 15:30:00|12517.3|12516.3|12517.8|12516.8|12529.3|12528.3|12513.8|12512.8|4955
1607009700000|2020-12-03 15:35:00|12518.4|12517.4|12503.6|12502.6|12519.3|12518.3|12501.7|12500.7|5746
1607010000000|2020-12-03 15:40:00|12503.4|12502.4|12498.4|12497.4|12510.3|12509.3|12495.8|12494.8|5208
1607010300000|2020-12-03 15:45:00|12498.6|12497.6|12498.8|12497.8|12505.8|12504.8|12496.2|12495.2|3599
1607010600000|2020-12-03 15:50:00|12499.6|12498.6|12504.4|12503.4|12504.9|12503.9|12490.1|12489.1|4482
1607010900000|2020-12-03 15:55:00|12504.6|12503.6|12479.8|12478.8|12506.6|12505.6|12478.4|12477.4|6327
1607011200000|2020-12-03 16:00:00|12480.4|12479.4|12484.8|12483.8|12486.8|12485.8|12477.9|12476.9|4041
1607011500000|2020-12-03 16:05:00|12485.1|12484.1|12462.8|12461.8|12489.4|12488.4|12462.4|12461.4|5402
1607011800000|2020-12-03 16:10:00|12462.6|12461.6|12463.4|12462.4|12468.1|12467.1|12449.3|12448.3|8600
1607012100000|2020-12-03 16:15:00|12463.3|12462.3|12474.1|12473.1|12481.2|12480.2|12461.1|12460.1|4480
1607012400000|2020-12-03 16:20:00|12473.6|12472.6|12486.9|12485.9|12488.1|12487.1|12471.8|12470.8|4048
1607012700000|2020-12-03 16:25:00|12486.7|12485.7|12489.9|12488.9|12494.2|12493.2|12485.2|12484.2|4145
1607013000000|2020-12-03 16:30:00|12489.6|12488.6|12495.2|12494.2|12499.3|12498.3|12489.4|12488.4|3515
1607013300000|2020-12-03 16:35:00|12495.1|12494.1|12492.8|12491.8|12498.7|12497.7|12490.7|12489.7|2677
1607013600000|2020-12-03 16:40:00|12493.1|12492.1|12495.3|12494.3|12505.6|12504.6|12492.9|12491.9|3596
1607013900000|2020-12-03 16:45:00|12495.6|12494.6|12489.3|12488.3|12496.6|12495.6|12484.4|12483.4|2899
1607014200000|2020-12-03 16:50:00|12489.8|12488.8|12502.1|12501.1|12503.7|12502.7|12482.3|12481.3|3381
1607014500000|2020-12-03 16:55:00|12502.3|12501.3|12510.3|12509.3|12513.7|12512.7|12499.2|12498.2|4216
1607014800000|2020-12-03 17:00:00|12511.1|12510.1|12513.7|12512.7|12522.1|12521.1|12504.3|12503.3|6244
1607015100000|2020-12-03 17:05:00|12514.8|12513.8|12504.3|12503.3|12518.9|12517.9|12503.4|12502.4|3349
1607015400000|2020-12-03 17:10:00|12503.8|12502.8|12496.8|12495.8|12512.6|12511.6|12495.9|12494.9|3197
1607015700000|2020-12-03 17:15:00|12496.7|12495.7|12491.1|12490.1|12502.8|12501.8|12484.1|12483.1|4267
1607016000000|2020-12-03 17:20:00|12490.8|12489.8|12487.1|12486.1|12492.7|12491.7|12483.2|12482.2|2009
1607016300000|2020-12-03 17:25:00|12486.6|12485.6|12492.6|12491.6|12495.6|12494.6|12486.3|12485.3|2605
1607016600000|2020-12-03 17:30:00|12492.3|12491.3|12493.6|12492.6|12503.2|12502.2|12485.8|12484.8|3952
1607016900000|2020-12-03 17:35:00|12493.8|12492.8|12485.6|12484.6|12495.1|12494.1|12478.9|12477.9|2593
1607017200000|2020-12-03 17:40:00|12485.9|12484.9|12486.9|12485.9|12490.2|12489.2|12483.7|12482.7|1782
1607017500000|2020-12-03 17:45:00|12487.2|12486.2|12484.7|12483.7|12487.9|12486.9|12475.2|12474.2|2931
1607017800000|2020-12-03 17:50:00|12484.9|12483.9|12484.4|12483.4|12487.7|12486.7|12477.9|12476.9|2134
1607018100000|2020-12-03 17:55:00|12484.2|12483.2|12487.7|12486.7|12493.4|12492.4|12481.7|12480.7|2298
1607018400000|2020-12-03 18:00:00|12487.8|12486.8|12483.7|12482.7|12492.2|12491.2|12482.2|12481.2|1800
1607018700000|2020-12-03 18:05:00|12483.9|12482.9|12476.4|12475.4|12484.2|12483.2|12471.5|12470.5|3154
1607019000000|2020-12-03 18:10:00|12476.8|12475.8|12484.5|12483.5|12484.8|12483.8|12476|12475|2274
1607019300000|2020-12-03 18:15:00|12484.4|12483.4|12489.8|12488.8|12491|12490|12483|12482|1812
1607019600000|2020-12-03 18:20:00|12490|12489|12488.2|12487.2|12490.3|12489.3|12478.7|12477.7|2311
1607019900000|2020-12-03 18:25:00|12488|12487|12495.7|12494.7|12497.4|12496.4|12486.2|12485.2|2017
1607020200000|2020-12-03 18:30:00|12495.4|12494.4|12488.3|12487.3|12496.7|12495.7|12486.7|12485.7|1640
1607020500000|2020-12-03 18:35:00|12487.9|12486.9|12485.8|12484.8|12491.3|12490.3|12479.4|12478.4|1959
1607020800000|2020-12-03 18:40:00|12485.9|12484.9|12483.4|12482.4|12485.9|12484.9|12480.9|12479.9|1240
1607021100000|2020-12-03 18:45:00|12483.5|12482.5|12481.2|12480.2|12485.3|12484.3|12472.9|12471.9|2443
1607021400000|2020-12-03 18:50:00|12481.3|12480.3|12476|12475|12486.2|12485.2|12474.3|12473.3|1995
1607021700000|2020-12-03 18:55:00|12475.8|12474.8|12469|12468|12477.9|12476.9|12464.7|12463.7|3095
1607022000000|2020-12-03 19:00:00|12469.3|12468.3|12481.2|12480.2|12485.3|12484.3|12468|12467|3197
1607022300000|2020-12-03 19:05:00|12481|12480|12486.2|12485.2|12487.7|12486.7|12480.2|12479.2|1458
1607022600000|2020-12-03 19:10:00|12486|12485|12484.9|12483.9|12487.5|12486.5|12483.4|12482.4|1121
1607022900000|2020-12-03 19:15:00|12485.2|12484.2|12483.3|12482.3|12488.3|12487.3|12481.7|12480.7|1136
1607023200000|2020-12-03 19:20:00|12483.4|12482.4|12478.4|12477.4|12483.9|12482.9|12477.8|12476.8|1279
1607023500000|2020-12-03 19:25:00|12478.2|12477.2|12477.2|12476.2|12478.5|12477.5|12469.5|12468.5|2166
1607023800000|2020-12-03 19:30:00|12477|12476|12489.2|12488.2|12489.5|12488.5|12473.7|12472.7|2364
1607024100000|2020-12-03 19:35:00|12488.4|12487.4|12492.9|12491.9|12492.9|12491.9|12485.7|12484.7|2512
1607024400000|2020-12-03 19:40:00|12492.8|12491.8|12491.8|12490.8|12497.3|12496.3|12488.7|12487.7|1811
1607024700000|2020-12-03 19:45:00|12491.7|12490.7|12487.4|12486.4|12493.4|12492.4|12486.2|12485.2|1354
1607025000000|2020-12-03 19:50:00|12487.3|12486.3|12494.9|12493.9|12495.3|12494.3|12486.2|12485.2|1368
1607025300000|2020-12-03 19:55:00|12494.8|12493.8|12503.3|12502.3|12503.9|12502.9|12492.4|12491.4|2764
1607025600000|2020-12-03 20:00:00|12503.5|12502.5|12498.3|12497.3|12505.4|12504.4|12494.8|12493.8|2219
1607025900000|2020-12-03 20:05:00|12498.9|12497.9|12492.4|12491.4|12500.5|12499.5|12490.4|12489.4|1921
1607026200000|2020-12-03 20:10:00|12492.2|12491.2|12507.9|12506.9|12508.9|12507.9|12491.3|12490.3|2616
1607026500000|2020-12-03 20:15:00|12507.2|12506.2|12501.9|12500.9|12507.2|12506.2|12500.9|12499.9|1575
1607026800000|2020-12-03 20:20:00|12502.2|12501.2|12508.6|12507.6|12511.9|12510.9|12499.9|12498.9|2606
1607027100000|2020-12-03 20:25:00|12508.9|12507.9|12505.2|12504.2|12512.6|12511.6|12504.2|12503.2|2456
1607027400000|2020-12-03 20:30:00|12505.5|12504.5|12504|12503|12511.9|12510.9|12500.6|12499.6|3123
1607027700000|2020-12-03 20:35:00|12503.9|12502.9|12491.5|12490.5|12507.4|12506.4|12490.5|12489.5|5962
1607028000000|2020-12-03 20:40:00|12491|12490|12474.5|12473.5|12491|12490|12454.5|12453.5|10271
1607028300000|2020-12-03 20:45:00|12473.7|12472.7|12490.6|12489.6|12491.6|12490.6|12465.4|12464.4|6021
1607028600000|2020-12-03 20:50:00|12490.7|12489.7|12449.7|12448.7|12490.7|12489.7|12443.2|12442.2|8602
1607028900000|2020-12-03 20:55:00|12452.5|12451.5|12472.7|12471.7|12472.7|12471.7|12446.2|12445.2|10961
1607029200000|2020-12-03 21:00:00|12471.2|12469.2|12473.5|12471.5|12478|12476|12460.9|12458.9|5043
1607029500000|2020-12-03 21:05:00|12473.6|12471.6|12473.9|12471.9|12474.9|12472.9|12466.6|12464.6|851
1607029800000|2020-12-03 21:10:00|12474.6|12472.6|12489.6|12484.6|12490|12488|12474.5|12472.5|1504
1607030100000|2020-12-03 21:15:00|12489.7|12484.7|12486.4|12481.4|12492.5|12487.5|12486.3|12481.3|1
1607030400000|2020-12-03 21:20:00|12486|12481|12485.1|12480.1|12486.4|12481.4|12484.7|12479.7|0
1607030700000|2020-12-03 21:25:00|12485|12480|12485.6|12480.6|12487.1|12482.1|12484.9|12479.9|0
1607031000000|2020-12-03 21:30:00|12488.7|12486.7|12481.5|12479.5|12488.7|12486.7|12478|12476|577
1607031300000|2020-12-03 21:35:00|12481.2|12479.2|12485.5|12483.5|12488.7|12486.7|12480|12478|308
1607031600000|2020-12-03 21:40:00|12486|12484|12487.5|12485.5|12488.5|12486.5|12485.2|12483.2|221
1607031900000|2020-12-03 21:45:00|12487.2|12485.2|12485.5|12483.5|12488.5|12486.5|12484.5|12482.5|282
1607032200000|2020-12-03 21:50:00|12486.2|12484.2|12487.2|12485.2|12490|12488|12485.5|12483.5|304
1607032500000|2020-12-03 21:55:00|12488.2|12486.2|12489.4|12484.4|12489.7|12487.7|12487|12484.4|221
1607032800000|2020-12-03 22:00:00|12488.6|12483.6|12484.4|12479.4|12489.3|12484.3|12484.3|12479.3|1
1607033100000|2020-12-03 22:05:00|12484.3|12479.3|12484.2|12479.2|12484.7|12479.7|12484.2|12479.2|0
1607033400000|2020-12-03 22:10:00|12484.3|12479.3|12484.5|12479.5|12485.7|12480.7|12483.8|12478.8|0
1607033700000|2020-12-03 22:15:00|12484.4|12479.4|12486.2|12481.2|12486.3|12481.3|12484.4|12479.4|0
1607034000000|2020-12-03 22:20:00|12486|12481|12484.3|12479.3|12486.7|12481.7|12484.3|12479.3|0
1607034300000|2020-12-03 22:25:00|12484.4|12479.4|12484.3|12479.3|12485.5|12480.5|12484.3|12479.3|0
1607034600000|2020-12-03 22:30:00|12484.1|12479.1|12484|12479|12484.5|12479.5|12484|12479|0
1607034900000|2020-12-03 22:35:00|12483.9|12478.9|12483.8|12478.8|12484.1|12479.1|12483.4|12478.4|0
1607035200000|2020-12-03 22:40:00|12483.6|12478.6|12483.1|12478.1|12483.7|12478.7|12482.8|12477.8|0
1607035500000|2020-12-03 22:45:00|12483|12478|12481.7|12476.7|12483.1|12478.1|12481.3|12476.3|0
1607035800000|2020-12-03 22:50:00|12481.4|12476.4|12483.7|12478.7|12484.1|12479.1|12481.4|12476.4|0
1607036100000|2020-12-03 22:55:00|12483.8|12478.8|12484|12479|12485.1|12480.1|12482.5|12477.5|0
1607036400000|2020-12-03 23:00:00|12484.6|12479.6|12478.5|12476.5|12492.9|12490.9|12476.4|12474.4|647
1607036700000|2020-12-03 23:05:00|12479.2|12477.2|12479.1|12477.1|12481.2|12479.2|12474.4|12472.4|268
1607037000000|2020-12-03 23:10:00|12479.2|12477.2|12478.4|12476.4|12481.1|12479.1|12478.2|12476.2|126
1607037300000|2020-12-03 23:15:00|12478.2|12476.2|12482.9|12480.9|12485.5|12483.5|12477.4|12475.4|190
1607037600000|2020-12-03 23:20:00|12483.9|12481.9|12487|12485|12490.5|12488.5|12483.1|12481.1|294
1607037900000|2020-12-03 23:25:00|12487.9|12485.9|12485.4|12483.4|12490|12488|12485.4|12483.4|139
1607038200000|2020-12-03 23:30:00|12486|12484|12491.6|12489.6|12495.4|12493.4|12484.9|12482.9|445
1607038500000|2020-12-03 23:35:00|12492.1|12490.1|12491.4|12489.4|12492.1|12490.1|12488.9|12486.9|135
1607038800000|2020-12-03 23:40:00|12491|12489|12489|12487|12491|12489|12488.1|12486.1|78
1607039100000|2020-12-03 23:45:00|12489.1|12487.1|12493.5|12491.5|12493.5|12491.5|12488.4|12486.4|93
1607039400000|2020-12-03 23:50:00|12493.4|12491.4|12484.4|12482.4|12493.4|12491.4|12482.7|12480.7|237
1607039700000|2020-12-03 23:55:00|12483.4|12481.4|12485.6|12483.6|12486.4|12484.4|12481.5|12479.5|201
1607040000000|2020-12-04 00:00:00|12485.7|12483.7|12488.9|12486.9|12491.1|12489.1|12484.1|12482.1|285
1607040300000|2020-12-04 00:05:00|12489|12487|12487.5|12485.5|12489.6|12487.6|12484.6|12482.6|178
1607040600000|2020-12-04 00:10:00|12487.6|12485.6|12485.5|12483.5|12487.9|12485.9|12482|12480|158
1607040900000|2020-12-04 00:15:00|12485.6|12483.6|12487.1|12485.1|12488.9|12486.9|12484|12482|141
1607041200000|2020-12-04 00:20:00|12487|12485|12490.1|12488.1|12491.9|12489.9|12486.2|12484.2|214
1607041500000|2020-12-04 00:25:00|12489.9|12487.9|12492|12490|12495|12493|12489.6|12487.6|218
1607041800000|2020-12-04 00:30:00|12491.9|12489.9|12491.5|12489.5|12493.4|12491.4|12489.9|12487.9|190
1607042100000|2020-12-04 00:35:00|12491.2|12489.2|12491.6|12489.6|12492.7|12490.7|12489.7|12487.7|136
1607042400000|2020-12-04 00:40:00|12491.4|12489.4|12491.9|12489.9|12493|12491|12490|12488|152
1607042700000|2020-12-04 00:45:00|12492|12490|12490.1|12488.1|12493.2|12491.2|12488.6|12486.6|187
1607043000000|2020-12-04 00:50:00|12490.2|12488.2|12488.7|12486.7|12490.6|12488.6|12487.9|12485.9|138
1607043300000|2020-12-04 00:55:00|12488.9|12486.9|12493.2|12491.2|12496.1|12494.1|12487.9|12485.9|254
1607043600000|2020-12-04 01:00:00|12493.1|12491.1|12492.4|12490.4|12496|12494|12491.6|12489.6|263
1607043900000|2020-12-04 01:05:00|12491.5|12489.5|12491.5|12489.5|12492.9|12490.9|12490.2|12488.2|176
1607044200000|2020-12-04 01:10:00|12491.6|12489.6|12493.2|12491.2|12493.9|12491.9|12490.1|12488.1|139
1607044500000|2020-12-04 01:15:00|12493.1|12491.1|12495.4|12493.4|12498|12496|12492.4|12490.4|208
1607044800000|2020-12-04 01:20:00|12495.5|12493.5|12494.5|12492.5|12497.9|12495.9|12494.1|12492.1|151
1607045100000|2020-12-04 01:25:00|12494.4|12492.4|12492.9|12490.9|12494.7|12492.7|12491.4|12489.4|181
1607045400000|2020-12-04 01:30:00|12492.7|12490.7|12484.4|12482.4|12492.7|12490.7|12479.7|12477.7|552
1607045700000|2020-12-04 01:35:00|12484.5|12482.5|12485.9|12483.9|12488.4|12486.4|12483.6|12481.6|226
1607046000000|2020-12-04 01:40:00|12485.6|12483.6|12486.4|12484.4|12488.4|12486.4|12485.2|12483.2|107
1607046300000|2020-12-04 01:45:00|12486.5|12484.5|12487.2|12485.2|12490.7|12488.7|12485.9|12483.9|259
1607046600000|2020-12-04 01:50:00|12487.4|12485.4|12487.9|12485.9|12489.6|12487.6|12486.1|12484.1|123
1607046900000|2020-12-04 01:55:00|12488.2|12486.2|12485.1|12483.1|12489|12487|12483.1|12481.1|230
1607047200000|2020-12-04 02:00:00|12485.2|12483.2|12484.1|12482.1|12487.1|12485.1|12483.6|12481.6|112
1607047500000|2020-12-04 02:05:00|12484.4|12482.4|12484.1|12482.1|12484.4|12482.4|12479.5|12477.5|253
1607047800000|2020-12-04 02:10:00|12484.2|12482.2|12481.9|12479.9|12485.6|12483.6|12479.1|12477.1|531
1607048100000|2020-12-04 02:15:00|12481.7|12479.7|12482.2|12480.2|12484|12482|12478.2|12476.2|193
1607048400000|2020-12-04 02:20:00|12482.4|12480.4|12486.2|12484.2|12489.1|12487.1|12482.2|12480.2|364
1607048700000|2020-12-04 02:25:00|12486.4|12484.4|12488.6|12486.6|12491.1|12489.1|12485.9|12483.9|212
1607049000000|2020-12-04 02:30:00|12488.5|12486.5|12492.6|12490.6|12493.1|12491.1|12487|12485|229
1607049300000|2020-12-04 02:35:00|12492.9|12490.9|12490.7|12488.7|12492.9|12490.9|12489.4|12487.4|202
1607049600000|2020-12-04 02:40:00|12490.6|12488.6|12488.2|12486.2|12491|12489|12487.9|12485.9|129
1607049900000|2020-12-04 02:45:00|12488.1|12486.1|12490.1|12488.1|12491.7|12489.7|12487.7|12485.7|88
1607050200000|2020-12-04 02:50:00|12491.2|12489.2|12490.2|12488.2|12492|12490|12489.4|12487.4|84
1607050500000|2020-12-04 02:55:00|12490.6|12488.6|12492|12490|12493.5|12491.5|12490.6|12488.6|110
1607050800000|2020-12-04 03:00:00|12492.1|12490.1|12491.7|12489.7|12493.5|12491.5|12490.4|12488.4|88
1607051100000|2020-12-04 03:05:00|12491.9|12489.9|12491.5|12489.5|12492.2|12490.2|12488.1|12486.1|95
1607051400000|2020-12-04 03:10:00|12491.6|12489.6|12491.7|12489.7|12492.7|12490.7|12490.4|12488.4|84
1607051700000|2020-12-04 03:15:00|12491.6|12489.6|12492.6|12490.6|12492.6|12490.6|12489.9|12487.9|77
1607052000000|2020-12-04 03:20:00|12492.7|12490.7|12490|12488|12493.9|12491.9|12489.9|12487.9|152
1607052300000|2020-12-04 03:25:00|12489.7|12487.7|12489.6|12487.6|12490.4|12488.4|12487.9|12485.9|115
1607052600000|2020-12-04 03:30:00|12489.5|12487.5|12490.2|12488.2|12490.6|12488.6|12488.9|12486.9|68
1607052900000|2020-12-04 03:35:00|12490.1|12488.1|12490.1|12488.1|12491.7|12489.7|12489.9|12487.9|67
1607053200000|2020-12-04 03:40:00|12490|12488|12490|12488|12490.6|12488.6|12489.2|12487.2|53
1607053500000|2020-12-04 03:45:00|12489.7|12487.7|12490.6|12488.6|12490.7|12488.7|12488.5|12486.5|103
1607053800000|2020-12-04 03:50:00|12490.5|12488.5|12491.1|12489.1|12492.4|12490.4|12490|12488|41
1607054100000|2020-12-04 03:55:00|12491.4|12489.4|12490.2|12488.2|12491.7|12489.7|12490.1|12488.1|52
1607054400000|2020-12-04 04:00:00|12490|12488|12490.1|12488.1|12490.6|12488.6|12488.9|12486.9|60
1607054700000|2020-12-04 04:05:00|12490.2|12488.2|12490.6|12488.6|12491.1|12489.1|12489.9|12487.9|45
1607055000000|2020-12-04 04:10:00|12490.5|12488.5|12492.1|12490.1|12493.9|12491.9|12490.4|12488.4|97
1607055300000|2020-12-04 04:15:00|12491.7|12489.7|12492.4|12490.4|12492.7|12490.7|12491.6|12489.6|43
1607055600000|2020-12-04 04:20:00|12492.5|12490.5|12490.7|12488.7|12493.1|12491.1|12490.2|12488.2|77
1607055900000|2020-12-04 04:25:00|12490.9|12488.9|12492.1|12490.1|12492.4|12490.4|12490.1|12488.1|51
1607056200000|2020-12-04 04:30:00|12492.6|12490.6|12493.4|12491.4|12494.9|12492.9|12491.7|12489.7|151
1607056500000|2020-12-04 04:35:00|12493.2|12491.2|12493.9|12491.9|12494.5|12492.5|12493.1|12491.1|50
1607056800000|2020-12-04 04:40:00|12493.7|12491.7|12493.6|12491.6|12494.9|12492.9|12492.7|12490.7|65
1607057100000|2020-12-04 04:45:00|12493.4|12491.4|12492.1|12490.1|12493.5|12491.5|12492|12490|45
1607057400000|2020-12-04 04:50:00|12492.2|12490.2|12493.5|12491.5|12494.7|12492.7|12492.2|12490.2|64
1607057700000|2020-12-04 04:55:00|12493.1|12491.1|12492.4|12490.4|12493.1|12491.1|12491.9|12489.9|54
1607058000000|2020-12-04 05:00:00|12492.5|12490.5|12494.1|12492.1|12494.4|12492.4|12492.4|12490.4|77
1607058300000|2020-12-04 05:05:00|12494|12492|12496.6|12494.6|12496.6|12494.6|12492.1|12490.1|166
1607058600000|2020-12-04 05:10:00|12496.5|12494.5|12500.1|12498.1|12500.9|12498.9|12495.6|12493.6|395
1607058900000|2020-12-04 05:15:00|12499.7|12497.7|12501.9|12499.9|12502.7|12500.7|12499.7|12497.7|220
1607059200000|2020-12-04 05:20:00|12502|12500|12504.1|12502.1|12508.9|12506.9|12501.1|12499.1|377
1607059500000|2020-12-04 05:25:00|12504.2|12502.2|12502.5|12500.5|12506.1|12504.1|12500.9|12498.9|232
1607059800000|2020-12-04 05:30:00|12502.6|12500.6|12506.1|12504.1|12507.1|12505.1|12501.5|12499.5|218
1607060100000|2020-12-04 05:35:00|12506.2|12504.2|12507|12505|12509.6|12507.6|12505.9|12503.9|243
1607060400000|2020-12-04 05:40:00|12507.1|12505.1|12505.6|12503.6|12507.9|12505.9|12505.1|12503.1|155
1607060700000|2020-12-04 05:45:00|12505.7|12503.7|12506.7|12504.7|12507.1|12505.1|12504.4|12502.4|116
1607061000000|2020-12-04 05:50:00|12506.4|12504.4|12506.1|12504.1|12506.9|12504.9|12504.4|12502.4|50
1607061300000|2020-12-04 05:55:00|12506.4|12504.4|12508.5|12506.5|12511.5|12509.5|12505.7|12503.7|270
1607061600000|2020-12-04 06:00:00|12509|12507|12509.9|12507.9|12510.2|12508.2|12505.4|12503.4|170
1607061900000|2020-12-04 06:05:00|12509.7|12507.7|12504.7|12502.7|12509.9|12507.9|12504.4|12502.4|90
1607062200000|2020-12-04 06:10:00|12504.9|12502.9|12504.9|12502.9|12506.1|12504.1|12503.1|12501.1|131
1607062500000|2020-12-04 06:15:00|12504.5|12502.5|12506.9|12504.9|12508|12506|12503.9|12501.9|72
1607062800000|2020-12-04 06:20:00|12507|12505|12507.2|12505.2|12508.1|12506.1|12506.4|12504.4|70
1607063100000|2020-12-04 06:25:00|12507.1|12505.1|12505|12503|12508.7|12506.7|12505|12503|124
1607063400000|2020-12-04 06:30:00|12505.1|12503.1|12504|12502|12506.4|12504.4|12501.6|12499.6|235
1607063700000|2020-12-04 06:35:00|12504.4|12502.4|12506.7|12504.7|12508.2|12506.2|12504|12502|95
1607064000000|2020-12-04 06:40:00|12506.6|12504.6|12506.4|12504.4|12508.4|12506.4|12505.6|12503.6|72
1607064300000|2020-12-04 06:45:00|12506.1|12504.1|12506.4|12504.4|12508.9|12506.9|12505.1|12503.1|73
1607064600000|2020-12-04 06:50:00|12506.2|12504.2|12510|12508|12511|12509|12504.9|12502.9|121
1607064900000|2020-12-04 06:55:00|12510.1|12508.1|12506.7|12504.7|12510.9|12508.9|12506.1|12504.1|95
1607065200000|2020-12-04 07:00:00|12506.6|12504.6|12507|12505|12509.6|12507.6|12503.2|12501.2|207
1607065500000|2020-12-04 07:05:00|12506.9|12504.9|12505.1|12503.1|12508.6|12506.6|12505|12503|71
1607065800000|2020-12-04 07:10:00|12505|12503|12507.4|12505.4|12508.7|12506.7|12503.1|12501.1|178
1607066100000|2020-12-04 07:15:00|12507.6|12505.6|12507.9|12505.9|12508.7|12506.7|12507.1|12505.1|96
1607066400000|2020-12-04 07:20:00|12507.7|12505.7|12506|12504|12508.5|12506.5|12506|12504|83
1607066700000|2020-12-04 07:25:00|12505.9|12503.9|12505.9|12503.9|12507.5|12505.5|12503.9|12501.9|141
1607067000000|2020-12-04 07:30:00|12505.6|12503.6|12506.4|12504.4|12506.9|12504.9|12503|12501|142
1607067300000|2020-12-04 07:35:00|12506.5|12504.5|12503.6|12501.6|12507.9|12505.9|12503.2|12501.2|163
1607067600000|2020-12-04 07:40:00|12503.5|12501.5|12503.5|12501.5|12505|12503|12502.5|12500.5|130
1607067900000|2020-12-04 07:45:00|12503.4|12501.4|12503.5|12501.5|12504|12502|12500.6|12498.6|274
1607068200000|2020-12-04 07:50:00|12503.4|12501.4|12501.9|12499.9|12508.2|12506.2|12501.9|12499.9|279
1607068500000|2020-12-04 07:55:00|12501.6|12499.6|12504|12502|12506.6|12504.6|12501.5|12499.5|356
1607068800000|2020-12-04 08:00:00|12503.9|12501.9|12510.9|12508.9|12517.4|12515.4|12502|12500|1186
1607069100000|2020-12-04 08:05:00|12510.7|12508.7|12517.6|12515.6|12518.4|12516.4|12509.4|12507.4|707
1607069400000|2020-12-04 08:10:00|12517.7|12515.7|12517.1|12515.1|12520|12518|12515|12513|548
1607069700000|2020-12-04 08:15:00|12516.7|12514.7|12515.5|12513.5|12518.1|12516.1|12514.2|12512.2|233
1607070000000|2020-12-04 08:20:00|12515.6|12513.6|12512.6|12510.6|12517.1|12515.1|12512.1|12510.1|176
1607070300000|2020-12-04 08:25:00|12512.5|12510.5|12514.1|12512.1|12514.5|12512.5|12511.9|12509.9|114
1607070600000|2020-12-04 08:30:00|12514.2|12512.2|12512.9|12510.9|12514.7|12512.7|12511.7|12509.7|145
1607070900000|2020-12-04 08:35:00|12512.6|12510.6|12511.6|12509.6|12513.7|12511.7|12510.2|12508.2|221
1607071200000|2020-12-04 08:40:00|12511.5|12509.5|12512.9|12510.9|12513.1|12511.1|12510.4|12508.4|104
1607071500000|2020-12-04 08:45:00|12512.7|12510.7|12511.7|12509.7|12515.4|12513.4|12509.9|12507.9|265
1607071800000|2020-12-04 08:50:00|12511.6|12509.6|12510.4|12508.4|12513.2|12511.2|12510|12508|129
1607072100000|2020-12-04 08:55:00|12510.5|12508.5|12508.7|12506.7|12512.2|12510.2|12508.7|12506.7|228
1607072400000|2020-12-04 09:00:00|12508.1|12506.1|12510.1|12508.1|12510.2|12508.2|12507.9|12505.9|155
1607072700000|2020-12-04 09:05:00|12509.7|12507.7|12509.6|12507.6|12511.9|12509.9|12508.6|12506.6|181
1607073000000|2020-12-04 09:10:00|12509.5|12507.5|12507.1|12505.1|12510.9|12508.9|12503.5|12501.5|297
1607073300000|2020-12-04 09:15:00|12507|12505|12505.6|12503.6|12508|12506|12505|12503|131
1607073600000|2020-12-04 09:20:00|12505.9|12503.9|12504.2|12502.2|12506.6|12504.6|12502.1|12500.1|207
1607073900000|2020-12-04 09:25:00|12504.1|12502.1|12504.2|12502.2|12505.4|12503.4|12503.5|12501.5|103
1607074200000|2020-12-04 09:30:00|12504.4|12502.4|12506.9|12504.9|12507.4|12505.4|12503.5|12501.5|147
1607074500000|2020-12-04 09:35:00|12506.7|12504.7|12505.5|12503.5|12507.5|12505.5|12501.4|12499.4|254
1607074800000|2020-12-04 09:40:00|12505.4|12503.4|12506.4|12504.4|12508.6|12506.6|12502.4|12500.4|347
1607075100000|2020-12-04 09:45:00|12506.9|12504.9|12511.1|12509.1|12512.9|12510.9|12505|12503|684
1607075400000|2020-12-04 09:50:00|12510.9|12508.9|12511.4|12509.4|12513.6|12511.6|12508.7|12506.7|214
1607075700000|2020-12-04 09:55:00|12511.6|12509.6|12503.1|12501.1|12512.1|12510.1|12502.9|12500.9|417
1607076000000|2020-12-04 10:00:00|12503|12501|12501.7|12499.7|12504.4|12502.4|12499.1|12497.1|412
1607076300000|2020-12-04 10:05:00|12502|12500|12502.9|12500.9|12503.2|12501.2|12501.5|12499.5|161
1607076600000|2020-12-04 10:10:00|12502.6|12500.6|12500|12498|12503.1|12501.1|12499.9|12497.9|168
1607076900000|2020-12-04 10:15:00|12500.1|12498.1|12501.4|12499.4|12503.2|12501.2|12499.5|12497.5|298
1607077200000|2020-12-04 10:20:00|12501.5|12499.5|12499.1|12497.1|12502.4|12500.4|12498.9|12496.9|163
1607077500000|2020-12-04 10:25:00|12499.5|12497.5|12501.4|12499.4|12502.4|12500.4|12499.4|12497.4|138
1607077800000|2020-12-04 10:30:00|12501.6|12499.6|12503.7|12501.7|12505.1|12503.1|12501.4|12499.4|240
1607078100000|2020-12-04 10:35:00|12503.6|12501.6|12506.5|12504.5|12508.1|12506.1|12503|12501|262
1607078400000|2020-12-04 10:40:00|12507.1|12505.1|12507.1|12505.1|12508.7|12506.7|12505.2|12503.2|234
1607078700000|2020-12-04 10:45:00|12506.7|12504.7|12507.4|12505.4|12507.7|12505.7|12506.1|12504.1|113
1607079000000|2020-12-04 10:50:00|12507.2|12505.2|12506.1|12504.1|12508.4|12506.4|12505.5|12503.5|142
1607079300000|2020-12-04 10:55:00|12505.9|12503.9|12506.1|12504.1|12506.1|12504.1|12503.7|12501.7|191
1607079600000|2020-12-04 11:00:00|12507.1|12505.1|12510.9|12508.9|12513.4|12511.4|12506.7|12504.7|457
1607079900000|2020-12-04 11:05:00|12511|12509|12510.5|12508.5|12512.4|12510.4|12508.5|12506.5|254
1607080200000|2020-12-04 11:10:00|12510.6|12508.6|12508.7|12506.7|12512|12510|12506.1|12504.1|300
1607080500000|2020-12-04 11:15:00|12509.1|12507.1|12511|12509|12513.4|12511.4|12507.4|12505.4|280
1607080800000|2020-12-04 11:20:00|12511.1|12509.1|12509.5|12507.5|12511.2|12509.2|12506.1|12504.1|324
1607081100000|2020-12-04 11:25:00|12509.6|12507.6|12509.4|12507.4|12510.9|12508.9|12505.9|12503.9|143
1607081400000|2020-12-04 11:30:00|12509.2|12507.2|12509.2|12507.2|12513.4|12511.4|12508.4|12506.4|414
1607081700000|2020-12-04 11:35:00|12509.5|12507.5|12510.7|12508.7|12514.9|12512.9|12509|12507|361
1607082000000|2020-12-04 11:40:00|12510.6|12508.6|12509.1|12507.1|12510.6|12508.6|12508.1|12506.1|120
1607082300000|2020-12-04 11:45:00|12509.4|12507.4|12510.6|12508.6|12511.4|12509.4|12508.6|12506.6|85
1607082600000|2020-12-04 11:50:00|12510.7|12508.7|12510.7|12508.7|12511.4|12509.4|12509.2|12507.2|92
1607082900000|2020-12-04 11:55:00|12510.9|12508.9|12509.2|12507.2|12511.7|12509.7|12509.1|12507.1|110
1607083200000|2020-12-04 12:00:00|12509.4|12507.4|12509.5|12507.5|12510.2|12508.2|12508.5|12506.5|201
1607083500000|2020-12-04 12:05:00|12509.6|12507.6|12508.1|12506.1|12509.9|12507.9|12506.4|12504.4|246
1607083800000|2020-12-04 12:10:00|12508.2|12506.2|12504.6|12502.6|12508.2|12506.2|12502.5|12500.5|390
1607084100000|2020-12-04 12:15:00|12504.7|12502.7|12505.1|12503.1|12505.9|12503.9|12503.1|12501.1|219
1607084400000|2020-12-04 12:20:00|12505.2|12503.2|12503.9|12501.9|12505.7|12503.7|12503.6|12501.6|348
1607084700000|2020-12-04 12:25:00|12504.2|12502.2|12503.4|12501.4|12505.6|12503.6|12502.1|12500.1|253
1607085000000|2020-12-04 12:30:00|12503.1|12501.1|12500.4|12498.4|12503.9|12501.9|12499.9|12497.9|523
1607085300000|2020-12-04 12:35:00|12500.2|12498.2|12500.4|12498.4|12502.6|12500.6|12498.9|12496.9|354
1607085600000|2020-12-04 12:40:00|12500.2|12498.2|12497.2|12495.2|12501.5|12499.5|12497.1|12495.1|269
1607085900000|2020-12-04 12:45:00|12497.4|12495.4|12495.4|12493.4|12499.4|12497.4|12493.6|12491.6|475
1607086200000|2020-12-04 12:50:00|12495.2|12493.2|12492.9|12490.9|12496|12494|12491.5|12489.5|375
1607086500000|2020-12-04 12:55:00|12492.5|12490.5|12492.5|12490.5|12492.9|12490.9|12487.6|12485.6|546
1607086800000|2020-12-04 13:00:00|12492.7|12490.7|12494.7|12492.7|12495.4|12493.4|12490.7|12488.7|494
1607087100000|2020-12-04 13:05:00|12494.5|12492.5|12493.1|12491.1|12495|12493|12492|12490|270
1607087400000|2020-12-04 13:10:00|12493.4|12491.4|12493.5|12491.5|12496.1|12494.1|12491.2|12489.2|353
1607087700000|2020-12-04 13:15:00|12493.6|12491.6|12494.1|12492.1|12494.6|12492.6|12491.6|12489.6|221
1607088000000|2020-12-04 13:20:00|12494.2|12492.2|12493.2|12491.2|12494.4|12492.4|12488.7|12486.7|404
1607088300000|2020-12-04 13:25:00|12493|12491|12494.2|12492.2|12497.4|12495.4|12491.4|12489.4|504
1607088600000|2020-12-04 13:30:00|12492.7|12490.7|12495.5|12493.5|12503.5|12501.5|12477|12475|3579
1607088900000|2020-12-04 13:35:00|12494.4|12492.4|12496.1|12494.1|12498|12496|12489.7|12487.7|922
1607089200000|2020-12-04 13:40:00|12496.5|12494.5|12492.1|12490.1|12498.1|12496.1|12490|12488|605
1607089500000|2020-12-04 13:45:00|12492|12490|12481.9|12479.9|12492.1|12490.1|12477.5|12475.5|1821
1607089800000|2020-12-04 13:50:00|12482|12480|12471.7|12469.7|12488.5|12486.5|12471.7|12469.7|1883
1607090100000|2020-12-04 13:55:00|12472|12470|12477.5|12475.5|12477.6|12475.6|12471.9|12469.9|1450
1607090400000|2020-12-04 14:00:00|12476.7|12474.7|12478|12476|12479.9|12477.9|12475|12473|741
1607090700000|2020-12-04 14:05:00|12477.9|12475.9|12480.4|12478.4|12482|12480|12475.2|12473.2|2746
1607091000000|2020-12-04 14:10:00|12480.2|12478.2|12484|12482|12484.2|12482.2|12477.4|12475.4|1464
1607091300000|2020-12-04 14:15:00|12483.5|12481.5|12478.6|12476.6|12484.1|12482.1|12476|12474|2348
1607091600000|2020-12-04 14:20:00|12478.7|12476.7|12480.7|12478.7|12480.9|12478.9|12475.7|12473.7|597
1607091900000|2020-12-04 14:25:00|12480.9|12478.9|12475.4|12473.4|12482|12480|12473.7|12471.7|1223
1607092200000|2020-12-04 14:30:00|12474.9|12473.9|12457.9|12456.9|12480.7|12479.7|12456.5|12455.5|11500
1607092500000|2020-12-04 14:35:00|12457.6|12456.6|12471.7|12470.7|12475.4|12474.4|12447.6|12446.6|9973
1607092800000|2020-12-04 14:40:00|12472|12471|12481.7|12480.7|12485.7|12484.7|12459.5|12458.5|9044
1607093100000|2020-12-04 14:45:00|12482.5|12481.5|12494.2|12493.2|12498.4|12497.4|12474.1|12473.1|7632
1607093400000|2020-12-04 14:50:00|12494.7|12493.7|12498.5|12497.5|12504.7|12503.7|12494.1|12493.1|6209
1607093700000|2020-12-04 14:55:00|12498.6|12497.6|12505.5|12504.5|12507.7|12506.7|12496|12495|5502
1607094000000|2020-12-04 15:00:00|12505.2|12504.2|12500.2|12499.2|12508.7|12507.7|12497|12496|5139
1607094300000|2020-12-04 15:05:00|12500.5|12499.5|12510.7|12509.7|12517.5|12516.5|12500.2|12499.2|6198
1607094600000|2020-12-04 15:10:00|12510.6|12509.6|12504.3|12503.3|12512.5|12511.5|12503.5|12502.5|4641
1607094900000|2020-12-04 15:15:00|12504.7|12503.7|12503.1|12502.1|12507.7|12506.7|12493.1|12492.1|5929
1607095200000|2020-12-04 15:20:00|12503.2|12502.2|12494.8|12493.8|12507.3|12506.3|12489.3|12488.3|4822
1607095500000|2020-12-04 15:25:00|12495|12494|12475.1|12474.1|12496.8|12495.8|12473.2|12472.2|5584
1607095800000|2020-12-04 15:30:00|12475.2|12474.2|12493.3|12492.3|12496.5|12495.5|12475.2|12474.2|5563
1607096100000|2020-12-04 15:35:00|12493.2|12492.2|12495.7|12494.7|12502.8|12501.8|12493|12492|4071
1607096400000|2020-12-04 15:40:00|12496.1|12495.1|12510.8|12509.8|12511.2|12510.2|12496.1|12495.1|3922
1607096700000|2020-12-04 15:45:00|12510.6|12509.6|12515|12514|12520.3|12519.3|12504.3|12503.3|5231
1607097000000|2020-12-04 15:50:00|12515.2|12514.2|12505.3|12504.3|12518.6|12517.6|12501.6|12500.6|4141
1607097300000|2020-12-04 15:55:00|12505.6|12504.6|12497.8|12496.8|12505.8|12504.8|12491.3|12490.3|4139
1607097600000|2020-12-04 16:00:00|12497.7|12496.7|12487.6|12486.6|12501.8|12500.8|12485|12484|4909
1607097900000|2020-12-04 16:05:00|12487.7|12486.7|12496.3|12495.3|12497.1|12496.1|12481.3|12480.3|4401
1607098200000|2020-12-04 16:10:00|12496.1|12495.1|12490.3|12489.3|12498.5|12497.5|12483.3|12482.3|3308
1607098500000|2020-12-04 16:15:00|12490.6|12489.6|12488.7|12487.7|12492.6|12491.6|12483.1|12482.1|2985
1607098800000|2020-12-04 16:20:00|12488.3|12487.3|12502.6|12501.6|12504.7|12503.7|12486.1|12485.1|3918
1607099100000|2020-12-04 16:25:00|12502.3|12501.3|12510.2|12509.2|12510.6|12509.6|12498.2|12497.2|2737
1607099400000|2020-12-04 16:30:00|12510.1|12509.1|12514.2|12513.2|12517.6|12516.6|12508.8|12507.8|3647
1607099700000|2020-12-04 16:35:00|12514.3|12513.3|12523.7|12522.7|12529|12528|12512.2|12511.2|4455
1607100000000|2020-12-04 16:40:00|12523.6|12522.6|12521|12520|12526.5|12525.5|12516.3|12515.3|2633
1607100300000|2020-12-04 16:45:00|12521.3|12520.3|12520.2|12519.2|12522.8|12521.8|12517.1|12516.1|1894
1607100600000|2020-12-04 16:50:00|12520|12519|12513|12512|12523|12522|12512|12511|2733
1607100900000|2020-12-04 16:55:00|12512.7|12511.7|12511.2|12510.2|12515|12514|12508.6|12507.6|2247
1607101200000|2020-12-04 17:00:00|12511.3|12510.3|12507.3|12506.3|12514.5|12513.5|12505.1|12504.1|2468
1607101500000|2020-12-04 17:05:00|12507.7|12506.7|12508|12507|12510.3|12509.3|12504|12503|1821
1607101800000|2020-12-04 17:10:00|12507.8|12506.8|12517.6|12516.6|12518.5|12517.5|12504.1|12503.1|2760
1607102100000|2020-12-04 17:15:00|12517.3|12516.3|12516.8|12515.8|12517.8|12516.8|12512.1|12511.1|1724
1607102400000|2020-12-04 17:20:00|12517.3|12516.3|12522.8|12521.8|12523.8|12522.8|12516.5|12515.5|2578
1607102700000|2020-12-04 17:25:00|12523|12522|12510.3|12509.3|12523.3|12522.3|12510.3|12509.3|2226
1607103000000|2020-12-04 17:30:00|12510.6|12509.6|12520.3|12519.3|12521.8|12520.8|12509.2|12508.2|1911
1607103300000|2020-12-04 17:35:00|12520.5|12519.5|12523.2|12522.2|12524.1|12523.1|12516.1|12515.1|2078
1607103600000|2020-12-04 17:40:00|12524|12523|12524.8|12523.8|12526.8|12525.8|12520.6|12519.6|1526
1607103900000|2020-12-04 17:45:00|12524.6|12523.6|12521.8|12520.8|12527.5|12526.5|12521.5|12520.5|1502
1607104200000|2020-12-04 17:50:00|12522|12521|12524.1|12523.1|12524.3|12523.3|12518.3|12517.3|1747
1607104500000|2020-12-04 17:55:00|12524.3|12523.3|12528.3|12527.3|12529.3|12528.3|12522.5|12521.5|2145
1607104800000|2020-12-04 18:00:00|12528.5|12527.5|12524.6|12523.6|12532|12531|12522.6|12521.6|2560
1607105100000|2020-12-04 18:05:00|12524.7|12523.7|12523.6|12522.6|12528.8|12527.8|12522.3|12521.3|1452
1607105400000|2020-12-04 18:10:00|12524|12523|12521.2|12520.2|12524.8|12523.8|12518.3|12517.3|1293
1607105700000|2020-12-04 18:15:00|12520.8|12519.8|12519.1|12518.1|12522.6|12521.6|12517.5|12516.5|1168
1607106000000|2020-12-04 18:20:00|12519.3|12518.3|12519.6|12518.6|12523.6|12522.6|12518.6|12517.6|952
1607106300000|2020-12-04 18:25:00|12519.5|12518.5|12516|12515|12519.6|12518.6|12512.6|12511.6|1623
1607106600000|2020-12-04 18:30:00|12515.8|12514.8|12519.5|12518.5|12520.6|12519.6|12515.6|12514.6|1272
1607106900000|2020-12-04 18:35:00|12519.7|12518.7|12520.8|12519.8|12524.8|12523.8|12519.6|12518.6|1636
1607107200000|2020-12-04 18:40:00|12520.6|12519.6|12514.6|12513.6|12522.3|12521.3|12512.6|12511.6|2222
1607107500000|2020-12-04 18:45:00|12514.7|12513.7|12512.1|12511.1|12514.7|12513.7|12507.5|12506.5|2106
1607107800000|2020-12-04 18:50:00|12512.2|12511.2|12504.6|12503.6|12513.3|12512.3|12503|12502|2070
1607108100000|2020-12-04 18:55:00|12504.5|12503.5|12505.7|12504.7|12509.2|12508.2|12504|12503|1454
1607108400000|2020-12-04 19:00:00|12505.8|12504.8|12501.6|12500.6|12509.6|12508.6|12501.2|12500.2|1650
1607108700000|2020-12-04 19:05:00|12501.5|12500.5|12504.6|12503.6|12506.5|12505.5|12501.2|12500.2|1147
1607109000000|2020-12-04 19:10:00|12504.7|12503.7|12498.8|12497.8|12508|12507|12496.1|12495.1|1958
1607109300000|2020-12-04 19:15:00|12499|12498|12508|12507|12511.1|12510.1|12498.7|12497.7|1765
1607109600000|2020-12-04 19:20:00|12508.1|12507.1|12502.1|12501.1|12511|12510|12501.6|12500.6|1711
1607109900000|2020-12-04 19:25:00|12502|12501|12495.1|12494.1|12504.2|12503.2|12492.6|12491.6|2460
1607110200000|2020-12-04 19:30:00|12495|12494|12499.3|12498.3|12499.8|12498.8|12493.6|12492.6|1820
1607110500000|2020-12-04 19:35:00|12499.5|12498.5|12500.8|12499.8|12503.2|12502.2|12498.2|12497.2|1716
1607110800000|2020-12-04 19:40:00|12500.7|12499.7|12513.8|12512.8|12514|12513|12498.6|12497.6|2438
1607111100000|2020-12-04 19:45:00|12513.6|12512.6|12513.6|12512.6|12514|12513|12509.7|12508.7|1760
1607111400000|2020-12-04 19:50:00|12513.7|12512.7|12513|12512|12516.6|12515.6|12511.3|12510.3|2041
1607111700000|2020-12-04 19:55:00|12513.1|12512.1|12517.1|12516.1|12518.1|12517.1|12512.1|12511.1|1564
1607112000000|2020-12-04 20:00:00|12517.2|12516.2|12514.6|12513.6|12523|12522|12514.5|12513.5|2094
1607112300000|2020-12-04 20:05:00|12514.5|12513.5|12516.3|12515.3|12517.7|12516.7|12512|12511|1116
1607112600000|2020-12-04 20:10:00|12516.2|12515.2|12509.2|12508.2|12516.3|12515.3|12505.1|12504.1|2619
1607112900000|2020-12-04 20:15:00|12509.3|12508.3|12507.5|12506.5|12511.1|12510.1|12503|12502|1885
1607113200000|2020-12-04 20:20:00|12507.6|12506.6|12509.2|12508.2|12511.7|12510.7|12502.9|12501.9|1895
1607113500000|2020-12-04 20:25:00|12509.1|12508.1|12508.4|12507.4|12510.9|12509.9|12502.2|12501.2|2419
1607113800000|2020-12-04 20:30:00|12509.1|12508.1|12510.9|12509.9|12515.2|12514.2|12508.6|12507.6|2965
1607114100000|2020-12-04 20:35:00|12510.7|12509.7|12500.7|12499.7|12510.9|12509.9|12500.3|12499.3|2695
1607114400000|2020-12-04 20:40:00|12500.4|12499.4|12512.9|12511.9|12517.6|12516.6|12497.1|12496.1|3270
1607114700000|2020-12-04 20:45:00|12512.8|12511.8|12509.2|12508.2|12512.8|12511.8|12502.7|12501.7|2624
1607115000000|2020-12-04 20:50:00|12505.1|12504.1|12517.6|12516.6|12518.7|12517.7|12505.1|12504.1|5115
1607115300000|2020-12-04 20:55:00|12517.3|12516.3|12528.7|12527.7|12529.3|12528.3|12513.9|12512.9|7664
1607115600000|2020-12-04 21:00:00|12528.6|12527.6|12524.4|12522.4|12535.6|12533.6|12521.1|12519.1|3723
1607115900000|2020-12-04 21:05:00|12524.9|12522.9|12524.6|12522.6|12530.3|12528.3|12523.4|12521.4|1121
1607116200000|2020-12-04 21:10:00|12525|12523|12511.2|12506.2|12526.5|12524.5|12507.9|12505.9|1795
1607116500000|2020-12-04 21:15:00|12512.3|12507.3|12513.6|12508.6|12516.5|12511.5|12512.1|12507.1|5
1607116800000|2020-12-04 21:20:00|12513|12508|12514.8|12509.8|12515.5|12510.5|12513|12508|0
1607117100000|2020-12-04 21:25:00|12514.7|12509.7|12516.5|12511.5|12516.5|12511.5|12514.3|12509.3|0
1607117400000|2020-12-04 21:30:00|12515.1|12513.1|12515.6|12513.6|12520.1|12518.1|12510.4|12508.4|493
1607117700000|2020-12-04 21:35:00|12515.9|12513.9|12513.9|12511.9|12516.4|12514.4|12511.9|12509.9|215
1607118000000|2020-12-04 21:40:00|12513.6|12511.6|12511.9|12509.9|12514.1|12512.1|12510.1|12508.1|387
1607118300000|2020-12-04 21:45:00|12512.6|12510.6|12509.4|12507.4|12513.9|12511.9|12509.1|12507.1|365
1607118600000|2020-12-04 21:50:00|12508.6|12506.6|12508.1|12506.1|12510.4|12508.4|12508.1|12506.1|134
1607118900000|2020-12-04 21:55:00|12508.6|12506.6|12511|12506|12511|12508.1|12505.9|12503.9|276
1607295600000|2020-12-06 23:00:00|12529.9|12527.9|12556.5|12554.5|12570.1|12568.1|12529.3|12527.3|2148
1607295900000|2020-12-06 23:05:00|12558.6|12556.6|12555.6|12553.6|12558.9|12556.9|12552.1|12550.1|522
1607296200000|2020-12-06 23:10:00|12555.8|12553.8|12546.6|12544.6|12556.3|12554.3|12544.8|12542.8|629
1607296500000|2020-12-06 23:15:00|12546.5|12544.5|12543.5|12541.5|12548.5|12546.5|12542.1|12540.1|240
1607296800000|2020-12-06 23:20:00|12543.9|12541.9|12553.3|12551.3|12553.5|12551.5|12543.9|12541.9|350
1607297100000|2020-12-06 23:25:00|12552.9|12550.9|12552.9|12550.9|12552.9|12550.9|12544.5|12542.5|202
1607297400000|2020-12-06 23:30:00|12554.8|12552.8|12548.1|12546.1|12554.8|12552.8|12545.5|12543.5|290
1607297700000|2020-12-06 23:35:00|12548.3|12546.3|12548.9|12546.9|12551.3|12549.3|12546|12544|175
1607298000000|2020-12-06 23:40:00|12549.1|12547.1|12553|12551|12553.6|12551.6|12548.4|12546.4|179
1607298300000|2020-12-06 23:45:00|12552.9|12550.9|12551.3|12549.3|12554|12552|12550.4|12548.4|115
1607298600000|2020-12-06 23:50:00|12551.4|12549.4|12551.4|12549.4|12552.8|12550.8|12546.6|12544.6|200
1607298900000|2020-12-06 23:55:00|12551.3|12549.3|12545.3|12543.3|12551.3|12549.3|12543.8|12541.8|177
1607299200000|2020-12-07 00:00:00|12544.8|12542.8|12542.1|12540.1|12545.3|12543.3|12539.4|12537.4|509
1607299500000|2020-12-07 00:05:00|12542|12540|12532|12530|12542.5|12540.5|12526.5|12524.5|720
1607299800000|2020-12-07 00:10:00|12532.1|12530.1|12531.4|12529.4|12535.6|12533.6|12529.4|12527.4|496
1607300100000|2020-12-07 00:15:00|12531.5|12529.5|12532.3|12530.3|12534.4|12532.4|12527.9|12525.9|374
1607300400000|2020-12-07 00:20:00|12532.4|12530.4|12536.8|12534.8|12539.6|12537.6|12532.4|12530.4|408
1607300700000|2020-12-07 00:25:00|12536.4|12534.4|12540.8|12538.8|12541.8|12539.8|12536.4|12534.4|294
1607301000000|2020-12-07 00:30:00|12540.5|12538.5|12542|12540|12542.8|12540.8|12538.6|12536.6|280
1607301300000|2020-12-07 00:35:00|12541.9|12539.9|12542.8|12540.8|12542.8|12540.8|12538.6|12536.6|125
1607301600000|2020-12-07 00:40:00|12542.5|12540.5|12542.8|12540.8|12543.9|12541.9|12539.9|12537.9|264
1607301900000|2020-12-07 00:45:00|12542.9|12540.9|12543.6|12541.6|12545.9|12543.9|12542.3|12540.3|151
1607302200000|2020-12-07 00:50:00|12543.5|12541.5|12552.1|12550.1|12552.4|12550.4|12541.9|12539.9|379
1607302500000|2020-12-07 00:55:00|12552|12550|12547.3|12545.3|12553.9|12551.9|12547.3|12545.3|438
1607302800000|2020-12-07 01:00:00|12547.4|12545.4|12552.9|12550.9|12553.1|12551.1|12546.5|12544.5|269
1607303100000|2020-12-07 01:05:00|12552.8|12550.8|12541.9|12539.9|12552.9|12550.9|12541.4|12539.4|322
1607303400000|2020-12-07 01:10:00|12542|12540|12539.1|12537.1|12544.9|12542.9|12531|12529|486
1607303700000|2020-12-07 01:15:00|12538.6|12536.6|12546|12544|12548.8|12546.8|12536.8|12534.8|597
1607304000000|2020-12-07 01:20:00|12545.8|12543.8|12544.3|12542.3|12546|12544|12542|12540|192
1607304300000|2020-12-07 01:25:00|12544.1|12542.1|12541.5|12539.5|12545.8|12543.8|12540.9|12538.9|215
1607304600000|2020-12-07 01:30:00|12541.6|12539.6|12537.5|12535.5|12542.9|12540.9|12536.9|12534.9|242
1607304900000|2020-12-07 01:35:00|12537.4|12535.4|12532.8|12530.8|12538.1|12536.1|12532.1|12530.1|401
1607305200000|2020-12-07 01:40:00|12532.6|12530.6|12532.9|12530.9|12534.6|12532.6|12529.4|12527.4|572
1607305500000|2020-12-07 01:45:00|12532.8|12530.8|12530.5|12528.5|12532.8|12530.8|12528.5|12526.5|359
1607305800000|2020-12-07 01:50:00|12530.4|12528.4|12536.3|12534.3|12536.6|12534.6|12529.9|12527.9|275
1607306100000|2020-12-07 01:55:00|12536.4|12534.4|12535.1|12533.1|12536.4|12534.4|12532.5|12530.5|129
1607306400000|2020-12-07 02:00:00|12535.3|12533.3|12534|12532|12537|12535|12532.8|12530.8|275
1607306700000|2020-12-07 02:05:00|12533.9|12531.9|12532.5|12530.5|12535.4|12533.4|12532.5|12530.5|114
1607307000000|2020-12-07 02:10:00|12532.6|12530.6|12533|12531|12533.4|12531.4|12530.3|12528.3|135
1607307300000|2020-12-07 02:15:00|12532.9|12530.9|12532.9|12530.9|12534.8|12532.8|12531|12529|150
1607307600000|2020-12-07 02:20:00|12532.8|12530.8|12534.3|12532.3|12536|12534|12532.6|12530.6|111
1607307900000|2020-12-07 02:25:00|12534.1|12532.1|12523.5|12521.5|12534.3|12532.3|12522.3|12520.3|465
1607308200000|2020-12-07 02:30:00|12523.6|12521.6|12517.9|12515.9|12525.3|12523.3|12517|12515|765
1607308500000|2020-12-07 02:35:00|12517.8|12515.8|12520.6|12518.6|12522.4|12520.4|12517.8|12515.8|251
1607308800000|2020-12-07 02:40:00|12520.3|12518.3|12520.4|12518.4|12521.5|12519.5|12517.6|12515.6|232
1607309100000|2020-12-07 02:45:00|12520.5|12518.5|12524.6|12522.6|12524.9|12522.9|12518.5|12516.5|238
1607309400000|2020-12-07 02:50:00|12524.8|12522.8|12525.1|12523.1|12526.1|12524.1|12523.8|12521.8|158
1607309700000|2020-12-07 02:55:00|12525.4|12523.4|12522.6|12520.6|12526.5|12524.5|12521.4|12519.4|180
1607310000000|2020-12-07 03:00:00|12523|12521|12522.9|12520.9|12526.1|12524.1|12522.5|12520.5|117
1607310300000|2020-12-07 03:05:00|12522.5|12520.5|12516.6|12514.6|12522.5|12520.5|12514.1|12512.1|299
1607310600000|2020-12-07 03:10:00|12517|12515|12516.1|12514.1|12518.3|12516.3|12515.5|12513.5|101
1607310900000|2020-12-07 03:15:00|12516.5|12514.5|12515.6|12513.6|12517.6|12515.6|12513.8|12511.8|206
1607311200000|2020-12-07 03:20:00|12515.8|12513.8|12519.3|12517.3|12519.5|12517.5|12515|12513|155
1607311500000|2020-12-07 03:25:00|12519.1|12517.1|12521|12519|12521.4|12519.4|12518|12516|161
1607311800000|2020-12-07 03:30:00|12520.9|12518.9|12524.4|12522.4|12524.6|12522.6|12518.3|12516.3|314
1607312100000|2020-12-07 03:35:00|12524.3|12522.3|12519.4|12517.4|12524.6|12522.6|12516.5|12514.5|371
1607312400000|2020-12-07 03:40:00|12519.5|12517.5|12519.6|12517.6|12521.1|12519.1|12518|12516|179
1607312700000|2020-12-07 03:45:00|12519.8|12517.8|12517.3|12515.3|12520|12518|12516.3|12514.3|158
1607313000000|2020-12-07 03:50:00|12517.4|12515.4|12518.8|12516.8|12519.9|12517.9|12517.4|12515.4|134
1607313300000|2020-12-07 03:55:00|12518.5|12516.5|12512.4|12510.4|12518.8|12516.8|12511.6|12509.6|237
1607313600000|2020-12-07 04:00:00|12512.3|12510.3|12513.8|12511.8|12514|12512|12510.1|12508.1|264
1607313900000|2020-12-07 04:05:00|12513.5|12511.5|12516.4|12514.4|12517.5|12515.5|12513.3|12511.3|152
1607314200000|2020-12-07 04:10:00|12516.3|12514.3|12517.1|12515.1|12517.5|12515.5|12514.9|12512.9|148
1607314500000|2020-12-07 04:15:00|12517|12515|12518.9|12516.9|12519.9|12517.9|12516.9|12514.9|180
1607314800000|2020-12-07 04:20:00|12518.8|12516.8|12517.3|12515.3|12518.9|12516.9|12516.3|12514.3|131
1607315100000|2020-12-07 04:25:00|12517.4|12515.4|12516.8|12514.8|12517.9|12515.9|12514.3|12512.3|135
1607315400000|2020-12-07 04:30:00|12516.6|12514.6|12516|12514|12517.1|12515.1|12514|12512|106
1607315700000|2020-12-07 04:35:00|12516.1|12514.1|12515.1|12513.1|12516.8|12514.8|12514.6|12512.6|45
1607316000000|2020-12-07 04:40:00|12515.3|12513.3|12516|12514|12517|12515|12515.3|12513.3|38
1607316300000|2020-12-07 04:45:00|12516.1|12514.1|12517.5|12515.5|12518.3|12516.3|12515.9|12513.9|79
1607316600000|2020-12-07 04:50:00|12517.3|12515.3|12519.5|12517.5|12520.5|12518.5|12517.3|12515.3|151
1607316900000|2020-12-07 04:55:00|12519.9|12517.9|12518.6|12516.6|12521|12519|12518.1|12516.1|112
1607317200000|2020-12-07 05:00:00|12518.5|12516.5|12520.5|12518.5|12521.8|12519.8|12518.5|12516.5|164
1607317500000|2020-12-07 05:05:00|12520.6|12518.6|12520|12518|12521.1|12519.1|12517.8|12515.8|116
1607317800000|2020-12-07 05:10:00|12519.9|12517.9|12516.8|12514.8|12520.4|12518.4|12514.8|12512.8|127
1607318100000|2020-12-07 05:15:00|12516.9|12514.9|12516.3|12514.3|12517.8|12515.8|12514|12512|131
1607318400000|2020-12-07 05:20:00|12516.1|12514.1|12515.6|12513.6|12517.3|12515.3|12515|12513|74
1607318700000|2020-12-07 05:25:00|12515.8|12513.8|12514.5|12512.5|12516|12514|12510.9|12508.9|175
1607319000000|2020-12-07 05:30:00|12514.4|12512.4|12517.8|12515.8|12519.3|12517.3|12513.3|12511.3|152
1607319300000|2020-12-07 05:35:00|12517.9|12515.9|12516.8|12514.8|12519.6|12517.6|12516.4|12514.4|115
1607319600000|2020-12-07 05:40:00|12516.5|12514.5|12515|12513|12516.6|12514.6|12514|12512|93
1607319900000|2020-12-07 05:45:00|12514.9|12512.9|12515|12513|12516.8|12514.8|12513.5|12511.5|89
1607320200000|2020-12-07 05:50:00|12514.9|12512.9|12512.5|12510.5|12517.1|12515.1|12512.4|12510.4|91
1607320500000|2020-12-07 05:55:00|12512.4|12510.4|12513.8|12511.8|12515.4|12513.4|12511.6|12509.6|189
1607320800000|2020-12-07 06:00:00|12513.3|12511.3|12514.4|12512.4|12516.8|12514.8|12511.9|12509.9|140
1607321100000|2020-12-07 06:05:00|12514.3|12512.3|12515.3|12513.3|12515.4|12513.4|12513|12511|71
1607321400000|2020-12-07 06:10:00|12514.6|12512.6|12516.8|12514.8|12518.5|12516.5|12514.5|12512.5|131
1607321700000|2020-12-07 06:15:00|12516.9|12514.9|12519|12517|12520.8|12518.8|12516.9|12514.9|169
1607322000000|2020-12-07 06:20:00|12519.1|12517.1|12521.8|12519.8|12523.1|12521.1|12518.1|12516.1|194
1607322300000|2020-12-07 06:25:00|12521.3|12519.3|12519.9|12517.9|12522.8|12520.8|12519.3|12517.3|113
1607322600000|2020-12-07 06:30:00|12520|12518|12516.3|12514.3|12520|12518|12514|12512|223
1607322900000|2020-12-07 06:35:00|12516.6|12514.6|12522|12520|12522.1|12520.1|12516|12514|130
1607323200000|2020-12-07 06:40:00|12521.8|12519.8|12523.3|12521.3|12524.4|12522.4|12521.8|12519.8|191
1607323500000|2020-12-07 06:45:00|12523.1|12521.1|12524.6|12522.6|12529|12527|12522.8|12520.8|445
1607323800000|2020-12-07 06:50:00|12524.9|12522.9|12525.5|12523.5|12525.8|12523.8|12523.9|12521.9|88
1607324100000|2020-12-07 06:55:00|12525.6|12523.6|12523.8|12521.8|12526|12524|12522.4|12520.4|149
1607324400000|2020-12-07 07:00:00|12524|12522|12522.9|12520.9|12524|12522|12516.9|12514.9|436
1607324700000|2020-12-07 07:05:00|12522.8|12520.8|12521.9|12519.9|12523.4|12521.4|12518.5|12516.5|224
1607325000000|2020-12-07 07:10:00|12522.3|12520.3|12525.3|12523.3|12525.4|12523.4|12521|12519|136
1607325300000|2020-12-07 07:15:00|12524.8|12522.8|12524.1|12522.1|12524.8|12522.8|12520.5|12518.5|200
1607325600000|2020-12-07 07:20:00|12524.3|12522.3|12528.6|12526.6|12529.4|12527.4|12522.4|12520.4|280
1607325900000|2020-12-07 07:25:00|12528.4|12526.4|12527.5|12525.5|12528.4|12526.4|12526|12524|209
1607326200000|2020-12-07 07:30:00|12527.8|12525.8|12528.9|12526.9|12531|12529|12525.8|12523.8|526
1607326500000|2020-12-07 07:35:00|12528.8|12526.8|12529.4|12527.4|12529.8|12527.8|12527.8|12525.8|277
1607326800000|2020-12-07 07:40:00|12529|12527|12528.1|12526.1|12529|12527|12526.9|12524.9|218
1607327100000|2020-12-07 07:45:00|12528.3|12526.3|12530.8|12528.8|12531.3|12529.3|12526.3|12524.3|330
1607327400000|2020-12-07 07:50:00|12530.6|12528.6|12529.3|12527.3|12530.9|12528.9|12527.1|12525.1|178
1607327700000|2020-12-07 07:55:00|12529.1|12527.1|12530|12528|12531.4|12529.4|12528.3|12526.3|205
1607328000000|2020-12-07 08:00:00|12529.8|12527.8|12525.3|12523.3|12530.9|12528.9|12519.5|12517.5|986
1607328300000|2020-12-07 08:05:00|12525.4|12523.4|12523.4|12521.4|12528|12526|12521.4|12519.4|504
1607328600000|2020-12-07 08:10:00|12522.8|12520.8|12508.6|12506.6|12524|12522|12506.6|12504.6|975
1607328900000|2020-12-07 08:15:00|12508.5|12506.5|12511.3|12509.3|12512.9|12510.9|12500.1|12498.1|917
1607329200000|2020-12-07 08:20:00|12511.1|12509.1|12511|12509|12512.4|12510.4|12508.4|12506.4|605
1607329500000|2020-12-07 08:25:00|12510.9|12508.9|12498.5|12496.5|12511.5|12509.5|12495.8|12493.8|1346
1607329800000|2020-12-07 08:30:00|12498|12496|12499.8|12497.8|12503.4|12501.4|12494|12492|1395
1607330100000|2020-12-07 08:35:00|12498.8|12496.8|12503.1|12501.1|12504.5|12502.5|12498|12496|517
1607330400000|2020-12-07 08:40:00|12502.8|12500.8|12478.3|12476.3|12503.5|12501.5|12475.6|12473.6|1183
1607330700000|2020-12-07 08:45:00|12478.5|12476.5|12490.8|12488.8|12492.5|12490.5|12477.6|12475.6|847
1607331000000|2020-12-07 08:50:00|12491|12489|12491.9|12489.9|12492.9|12490.9|12487.9|12485.9|289
1607331300000|2020-12-07 08:55:00|12491.8|12489.8|12489.9|12487.9|12492.6|12490.6|12486.5|12484.5|352
1607331600000|2020-12-07 09:00:00|12490.5|12488.5|12486.5|12484.5|12493.3|12491.3|12483.6|12481.6|615
1607331900000|2020-12-07 09:05:00|12486.6|12484.6|12484.8|12482.8|12489|12487|12481.8|12479.8|371
1607332200000|2020-12-07 09:10:00|12485.5|12483.5|12485|12483|12486.9|12484.9|12481.4|12479.4|327
1607332500000|2020-12-07 09:15:00|12485.4|12483.4|12493.8|12491.8|12494.6|12492.6|12482.4|12480.4|515
1607332800000|2020-12-07 09:20:00|12493.6|12491.6|12497.3|12495.3|12498.3|12496.3|12492.8|12490.8|368
1607333100000|2020-12-07 09:25:00|12497.8|12495.8|12495.1|12493.1|12499.5|12497.5|12493.6|12491.6|410
1607333400000|2020-12-07 09:30:00|12495.5|12493.5|12501.3|12499.3|12501.6|12499.6|12493.8|12491.8|436
1607333700000|2020-12-07 09:35:00|12501.9|12499.9|12498.5|12496.5|12503.3|12501.3|12497.5|12495.5|368
1607334000000|2020-12-07 09:40:00|12498.6|12496.6|12500.8|12498.8|12503.4|12501.4|12498.1|12496.1|214
1607334300000|2020-12-07 09:45:00|12500.9|12498.9|12501.8|12499.8|12507.9|12505.9|12499.4|12497.4|495
1607334600000|2020-12-07 09:50:00|12501.6|12499.6|12500|12498|12504.4|12502.4|12499.8|12497.8|382
1607334900000|2020-12-07 09:55:00|12499.9|12497.9|12500.3|12498.3|12501.3|12499.3|12496.3|12494.3|427
1607335200000|2020-12-07 10:00:00|12500.1|12498.1|12500.9|12498.9|12502.1|12500.1|12499.3|12497.3|170
1607335500000|2020-12-07 10:05:00|12501.1|12499.1|12503.3|12501.3|12504.8|12502.8|12500|12498|136
1607335800000|2020-12-07 10:10:00|12503.1|12501.1|12506.4|12504.4|12507|12505|12503.1|12501.1|164
1607336100000|2020-12-07 10:15:00|12506|12504|12514.4|12512.4|12515.1|12513.1|12504.8|12502.8|380
1607336400000|2020-12-07 10:20:00|12514.6|12512.6|12511.4|12509.4|12515.3|12513.3|12510.8|12508.8|277
1607336700000|2020-12-07 10:25:00|12511.5|12509.5|12518.8|12516.8|12519|12517|12510.9|12508.9|364
1607337000000|2020-12-07 10:30:00|12518.6|12516.6|12513.6|12511.6|12522.9|12520.9|12513.3|12511.3|463
1607337300000|2020-12-07 10:35:00|12513.8|12511.8|12516|12514|12518.6|12516.6|12512.1|12510.1|449
1607337600000|2020-12-07 10:40:00|12516.1|12514.1|12514.6|12512.6|12518.9|12516.9|12513.5|12511.5|423
1607337900000|2020-12-07 10:45:00|12514.5|12512.5|12514.1|12512.1|12516.9|12514.9|12510.9|12508.9|550
1607338200000|2020-12-07 10:50:00|12514.4|12512.4|12514.3|12512.3|12517|12515|12512.5|12510.5|187
1607338500000|2020-12-07 10:55:00|12514.1|12512.1|12513.8|12511.8|12518.1|12516.1|12513.6|12511.6|333
1607338800000|2020-12-07 11:00:00|12514.4|12512.4|12512.4|12510.4|12515.6|12513.6|12509.4|12507.4|554
1607339100000|2020-12-07 11:05:00|12512.5|12510.5|12517.3|12515.3|12517.8|12515.8|12511.5|12509.5|442
1607339400000|2020-12-07 11:10:00|12517.4|12515.4|12520.9|12518.9|12521.1|12519.1|12515.9|12513.9|367
1607339700000|2020-12-07 11:15:00|12521.1|12519.1|12519.1|12517.1|12522.1|12520.1|12518.6|12516.6|436
1607340000000|2020-12-07 11:20:00|12519|12517|12520.4|12518.4|12522|12520|12516.6|12514.6|237
1607340300000|2020-12-07 11:25:00|12520.3|12518.3|12520.8|12518.8|12523.5|12521.5|12518.3|12516.3|290
1607340600000|2020-12-07 11:30:00|12520.6|12518.6|12520.5|12518.5|12523|12521|12519.5|12517.5|283
1607340900000|2020-12-07 11:35:00|12520.6|12518.6|12516.8|12514.8|12521.1|12519.1|12515.8|12513.8|529
1607341200000|2020-12-07 11:40:00|12516.6|12514.6|12519.9|12517.9|12522.9|12520.9|12514.8|12512.8|385
1607341500000|2020-12-07 11:45:00|12519.8|12517.8|12517|12515|12520.1|12518.1|12516.4|12514.4|206
1607341800000|2020-12-07 11:50:00|12517.1|12515.1|12517.4|12515.4|12524.4|12522.4|12516.8|12514.8|442
1607342100000|2020-12-07 11:55:00|12517.1|12515.1|12520.8|12518.8|12521.1|12519.1|12517.1|12515.1|212
1607342400000|2020-12-07 12:00:00|12520.5|12518.5|12518|12516|12521.4|12519.4|12517.4|12515.4|300
1607342700000|2020-12-07 12:05:00|12517.8|12515.8|12519.3|12517.3|12519.5|12517.5|12516.3|12514.3|215
1607343000000|2020-12-07 12:10:00|12519.1|12517.1|12521.5|12519.5|12523.3|12521.3|12517.6|12515.6|192
1607343300000|2020-12-07 12:15:00|12521.6|12519.6|12521.3|12519.3|12526.4|12524.4|12520.8|12518.8|342
1607343600000|2020-12-07 12:20:00|12521.5|12519.5|12520.9|12518.9|12521.8|12519.8|12517.8|12515.8|264
1607343900000|2020-12-07 12:25:00|12520.8|12518.8|12517.3|12515.3|12521|12519|12515.8|12513.8|193
1607344200000|2020-12-07 12:30:00|12517.4|12515.4|12514.8|12512.8|12518.1|12516.1|12512.8|12510.8|267
1607344500000|2020-12-07 12:35:00|12514.5|12512.5|12513.5|12511.5|12514.8|12512.8|12511.8|12509.8|160
1607344800000|2020-12-07 12:40:00|12513.8|12511.8|12513.4|12511.4|12514.4|12512.4|12511|12509|209
1607345100000|2020-12-07 12:45:00|12513|12511|12517.4|12515.4|12517.9|12515.9|12512.6|12510.6|308
1607345400000|2020-12-07 12:50:00|12517.3|12515.3|12521.4|12519.4|12522.1|12520.1|12516.3|12514.3|356
1607345700000|2020-12-07 12:55:00|12521.3|12519.3|12520.8|12518.8|12522.5|12520.5|12519.6|12517.6|299
1607346000000|2020-12-07 13:00:00|12520.5|12518.5|12520.5|12518.5|12523.3|12521.3|12520|12518|385
1607346300000|2020-12-07 13:05:00|12520.4|12518.4|12520.6|12518.6|12522.4|12520.4|12517.9|12515.9|280
1607346600000|2020-12-07 13:10:00|12520.5|12518.5|12520.9|12518.9|12523.6|12521.6|12520.5|12518.5|256
1607346900000|2020-12-07 13:15:00|12521|12519|12527.3|12525.3|12528|12526|12520.1|12518.1|467
1607347200000|2020-12-07 13:20:00|12527.1|12525.1|12527.6|12525.6|12529.4|12527.4|12526.3|12524.3|576
1607347500000|2020-12-07 13:25:00|12527.8|12525.8|12529.1|12527.1|12531.1|12529.1|12527.3|12525.3|419
1607347800000|2020-12-07 13:30:00|12528.8|12526.8|12526.6|12524.6|12528.8|12526.8|12526|12524|1485
1607348100000|2020-12-07 13:35:00|12526.5|12524.5|12524.9|12522.9|12528.4|12526.4|12524.1|12522.1|2066
1607348400000|2020-12-07 13:40:00|12525.1|12523.1|12528.3|12526.3|12530.6|12528.6|12525.1|12523.1|665
1607348700000|2020-12-07 13:45:00|12528.4|12526.4|12529.8|12527.8|12530.1|12528.1|12526.9|12524.9|263
1607349000000|2020-12-07 13:50:00|12529.6|12527.6|12528.6|12526.6|12533.4|12531.4|12527.6|12525.6|676
1607349300000|2020-12-07 13:55:00|12528.8|12526.8|12533.1|12531.1|12533.1|12531.1|12528.6|12526.6|1120
1607349600000|2020-12-07 14:00:00|12532.9|12530.9|12535.6|12533.6|12538.4|12536.4|12532.9|12530.9|715
1607349900000|2020-12-07 14:05:00|12535.5|12533.5|12537.1|12535.1|12537.6|12535.6|12535|12533|362
1607350200000|2020-12-07 14:10:00|12536.6|12534.6|12533.6|12531.6|12536.8|12534.8|12531.4|12529.4|604
1607350500000|2020-12-07 14:15:00|12533.5|12531.5|12534.4|12532.4|12534.9|12532.9|12532.1|12530.1|346
1607350800000|2020-12-07 14:20:00|12534.6|12532.6|12538.1|12536.1|12538.1|12536.1|12533.9|12531.9|482
1607351100000|2020-12-07 14:25:00|12537.9|12535.9|12533.5|12531.5|12539.4|12537.4|12532|12530|1346
1607351400000|2020-12-07 14:30:00|12533|12532|12553.6|12552.6|12553.6|12552.6|12525.6|12524.6|10748
1607351700000|2020-12-07 14:35:00|12552.6|12551.6|12567.8|12566.8|12567.8|12566.8|12551.6|12550.6|8220
1607352000000|2020-12-07 14:40:00|12567.5|12566.5|12574.6|12573.6|12582.1|12581.1|12562.9|12561.9|7445
1607352300000|2020-12-07 14:45:00|12574.5|12573.5|12569.4|12568.4|12583.6|12582.6|12565.4|12564.4|5961
1607352600000|2020-12-07 14:50:00|12569.8|12568.8|12568.1|12567.1|12575.6|12574.6|12562|12561|5783
1607352900000|2020-12-07 14:55:00|12567.9|12566.9|12584.4|12583.4|12587.5|12586.5|12567.9|12566.9|6719
1607353200000|2020-12-07 15:00:00|12584.3|12583.3|12590.1|12589.1|12593.4|12592.4|12582.8|12581.8|5462
1607353500000|2020-12-07 15:05:00|12591|12590|12588.4|12587.4|12597.5|12596.5|12586.4|12585.4|4785
1607353800000|2020-12-07 15:10:00|12588.6|12587.6|12593.4|12592.4|12594.3|12593.3|12585.5|12584.5|3378
1607354100000|2020-12-07 15:15:00|12593.6|12592.6|12589.1|12588.1|12598|12597|12583.4|12582.4|3776
1607354400000|2020-12-07 15:20:00|12588.9|12587.9|12593.3|12592.3|12600.4|12599.4|12586.8|12585.8|4275
1607354700000|2020-12-07 15:25:00|12593.6|12592.6|12588.9|12587.9|12595.8|12594.8|12587.6|12586.6|2936
1607355000000|2020-12-07 15:30:00|12589.1|12588.1|12593.9|12592.9|12595.4|12594.4|12585|12584|3084
1607355300000|2020-12-07 15:35:00|12593.6|12592.6|12585.4|12584.4|12596.9|12595.9|12584.8|12583.8|2834
1607355600000|2020-12-07 15:40:00|12585.1|12584.1|12582.6|12581.6|12590.8|12589.8|12576.1|12575.1|5657
1607355900000|2020-12-07 15:45:00|12582.8|12581.8|12591.4|12590.4|12594.3|12593.3|12580.5|12579.5|2786
1607356200000|2020-12-07 15:50:00|12590.9|12589.9|12591.6|12590.6|12596.3|12595.3|12589.9|12588.9|2549
1607356500000|2020-12-07 15:55:00|12591.5|12590.5|12588.1|12587.1|12600.1|12599.1|12583.1|12582.1|3986
1607356800000|2020-12-07 16:00:00|12587.9|12586.9|12592.9|12591.9|12592.9|12591.9|12582|12581|2906
1607357100000|2020-12-07 16:05:00|12593.1|12592.1|12606.8|12605.8|12608.6|12607.6|12592.1|12591.1|5604
1607357400000|2020-12-07 16:10:00|12606.9|12605.9|12605.6|12604.6|12611.4|12610.4|12604.4|12603.4|3015
1607357700000|2020-12-07 16:15:00|12606|12605|12600.6|12599.6|12609.4|12608.4|12598.6|12597.6|2903
1607358000000|2020-12-07 16:20:00|12601|12600|12597.3|12596.3|12604.9|12603.9|12592.6|12591.6|4022
1607358300000|2020-12-07 16:25:00|12596.9|12595.9|12601.6|12600.6|12602.6|12601.6|12590.1|12589.1|2759
1607358600000|2020-12-07 16:30:00|12601.5|12600.5|12592.6|12591.6|12603.9|12602.9|12588.5|12587.5|2544
1607358900000|2020-12-07 16:35:00|12592.9|12591.9|12589.1|12588.1|12594.4|12593.4|12588.4|12587.4|1889
1607359200000|2020-12-07 16:40:00|12589.3|12588.3|12591.1|12590.1|12595.6|12594.6|12584.9|12583.9|3003
1607359500000|2020-12-07 16:45:00|12591.4|12590.4|12598|12597|12601|12600|12589.8|12588.8|2838
1607359800000|2020-12-07 16:50:00|12598.3|12597.3|12591.4|12590.4|12599.8|12598.8|12588.1|12587.1|2209
1607360100000|2020-12-07 16:55:00|12591.1|12590.1|12591.9|12590.9|12599.5|12598.5|12582.9|12581.9|4515
1607360400000|2020-12-07 17:00:00|12591.6|12590.6|12580.6|12579.6|12591.9|12590.9|12578.3|12577.3|3508
1607360700000|2020-12-07 17:05:00|12580.4|12579.4|12580.5|12579.5|12582.5|12581.5|12575.7|12574.7|3087
1607361000000|2020-12-07 17:10:00|12580.8|12579.8|12582.2|12581.2|12584.7|12583.7|12578.3|12577.3|2148
1607361300000|2020-12-07 17:15:00|12582|12581|12580.8|12579.8|12582|12581|12573.4|12572.4|2991
1607361600000|2020-12-07 17:20:00|12580.4|12579.4|12582.4|12581.4|12586.5|12585.5|12578.4|12577.4|1964
1607361900000|2020-12-07 17:25:00|12582.5|12581.5|12589.7|12588.7|12589.9|12588.9|12582.5|12581.5|1698
1607362200000|2020-12-07 17:30:00|12589.5|12588.5|12581.8|12580.8|12591.2|12590.2|12579.9|12578.9|1692
1607362500000|2020-12-07 17:35:00|12582.3|12581.3|12585.8|12584.8|12586.3|12585.3|12580.4|12579.4|1177
1607362800000|2020-12-07 17:40:00|12584.7|12583.7|12584.8|12583.8|12586.5|12585.5|12578.9|12577.9|1200
1607363100000|2020-12-07 17:45:00|12584.9|12583.9|12580.4|12579.4|12585|12584|12579.8|12578.8|871
1607363400000|2020-12-07 17:50:00|12580.7|12579.7|12578.7|12577.7|12584.9|12583.9|12577.9|12576.9|1318
1607363700000|2020-12-07 17:55:00|12578.2|12577.2|12573.4|12572.4|12579.3|12578.3|12573|12572|1615
1607364000000|2020-12-07 18:00:00|12573.3|12572.3|12569.4|12568.4|12575.4|12574.4|12567.9|12566.9|2536
1607364300000|2020-12-07 18:05:00|12569.3|12568.3|12566.2|12565.2|12569.7|12568.7|12559.5|12558.5|3354
1607364600000|2020-12-07 18:10:00|12566|12565|12561|12560|12566.2|12565.2|12558.7|12557.7|2312
1607364900000|2020-12-07 18:15:00|12561.3|12560.3|12564.4|12563.4|12566.3|12565.3|12556.5|12555.5|3033
1607365200000|2020-12-07 18:20:00|12564.2|12563.2|12565.2|12564.2|12567.2|12566.2|12559.5|12558.5|1880
1607365500000|2020-12-07 18:25:00|12565.3|12564.3|12566.2|12565.2|12569.7|12568.7|12564.3|12563.3|1643
1607365800000|2020-12-07 18:30:00|12566.3|12565.3|12570.4|12569.4|12573|12572|12564.7|12563.7|1730
1607366100000|2020-12-07 18:35:00|12570.3|12569.3|12561.9|12560.9|12571.3|12570.3|12555.4|12554.4|2895
1607366400000|2020-12-07 18:40:00|12561.8|12560.8|12551.2|12550.2|12562.8|12561.8|12548.9|12547.9|3165
1607366700000|2020-12-07 18:45:00|12551.4|12550.4|12555.2|12554.2|12557.5|12556.5|12548|12547|2320
1607367000000|2020-12-07 18:50:00|12555.4|12554.4|12567.2|12566.2|12567.5|12566.5|12554.9|12553.9|2312
1607367300000|2020-12-07 18:55:00|12567|12566|12570.2|12569.2|12574.5|12573.5|12564.5|12563.5|3049
1607367600000|2020-12-07 19:00:00|12570|12569|12557.4|12556.4|12570.2|12569.2|12557.3|12556.3|3345
1607367900000|2020-12-07 19:05:00|12557.3|12556.3|12571.8|12570.8|12572|12571|12555.5|12554.5|2832
1607368200000|2020-12-07 19:10:00|12572|12571|12569.8|12568.8|12573.5|12572.5|12569.4|12568.4|1608
1607368500000|2020-12-07 19:15:00|12569.9|12568.9|12575.3|12574.3|12577|12576|12563.9|12562.9|2555
1607368800000|2020-12-07 19:20:00|12575.2|12574.2|12580.7|12579.7|12581.7|12580.7|12573.5|12572.5|2031
1607369100000|2020-12-07 19:25:00|12580|12579|12577|12576|12581.5|12580.5|12574.9|12573.9|1360
1607369400000|2020-12-07 19:30:00|12576.9|12575.9|12576.9|12575.9|12581.5|12580.5|12573.8|12572.8|1642
1607369700000|2020-12-07 19:35:00|12576.7|12575.7|12581.5|12580.5|12583.2|12582.2|12574.9|12573.9|1404
1607370000000|2020-12-07 19:40:00|12581.7|12580.7|12586.5|12585.5|12587.4|12586.4|12579.2|12578.2|1500
1607370300000|2020-12-07 19:45:00|12586.7|12585.7|12588.2|12587.2|12589.3|12588.3|12585.8|12584.8|1613
1607370600000|2020-12-07 19:50:00|12588|12587|12583.4|12582.4|12588.7|12587.7|12583.2|12582.2|1227
1607370900000|2020-12-07 19:55:00|12583.3|12582.3|12582.3|12581.3|12586.7|12585.7|12578.7|12577.7|2044
1607371200000|2020-12-07 20:00:00|12582.7|12581.7|12577.4|12576.4|12584.5|12583.5|12576.2|12575.2|2031
1607371500000|2020-12-07 20:05:00|12577.5|12576.5|12580|12579|12583.4|12582.4|12572.8|12571.8|2237
1607371800000|2020-12-07 20:10:00|12579.9|12578.9|12571|12570|12582.9|12581.9|12569.8|12568.8|2507
1607372100000|2020-12-07 20:15:00|12571.2|12570.2|12585.8|12584.8|12586.4|12585.4|12571|12570|2435
1607372400000|2020-12-07 20:20:00|12586.3|12585.3|12585.9|12584.9|12586.8|12585.8|12577.8|12576.8|1817
1607372700000|2020-12-07 20:25:00|12585.8|12584.8|12586|12585|12593.3|12592.3|12585|12584|2324
1607373000000|2020-12-07 20:30:00|12585.9|12584.9|12590.6|12589.6|12591.5|12590.5|12585.3|12584.3|2196
1607373300000|2020-12-07 20:35:00|12590.8|12589.8|12585.8|12584.8|12591.5|12590.5|12583.3|12582.3|2299
1607373600000|2020-12-07 20:40:00|12585.3|12584.3|12570.3|12569.3|12587.3|12586.3|12563.6|12562.6|4267
1607373900000|2020-12-07 20:45:00|12569.9|12568.9|12558.8|12557.8|12574.4|12573.4|12553.4|12552.4|4811
1607374200000|2020-12-07 20:50:00|12555.6|12554.6|12580.9|12579.9|12581.5|12580.5|12555.6|12554.6|4780
1607374500000|2020-12-07 20:55:00|12580.4|12579.4|12597.9|12596.9|12600.8|12599.8|12580.4|12579.4|8301
1607374800000|2020-12-07 21:00:00|12597.8|12596.8|12596.3|12594.3|12604.1|12602.1|12590.8|12588.8|3932
1607375100000|2020-12-07 21:05:00|12596.5|12594.5|12597.1|12595.1|12597.6|12595.6|12589.8|12587.8|1017
1607375400000|2020-12-07 21:10:00|12597.3|12595.3|12596.6|12591.6|12598.7|12596.7|12590.2|12588.2|1118
1607375700000|2020-12-07 21:15:00|12596.7|12591.7|12595.4|12590.4|12596.7|12591.7|12595.2|12590.2|0
1607376000000|2020-12-07 21:20:00|12595.5|12590.5|12595.4|12590.4|12595.8|12590.8|12595.3|12590.3|0
1607376300000|2020-12-07 21:25:00|12595.3|12590.3|12594.9|12589.9|12595.4|12590.4|12594.7|12589.7|0
1607376600000|2020-12-07 21:30:00|12595.6|12593.6|12592.6|12590.6|12596.1|12594.1|12591.6|12589.6|361
1607376900000|2020-12-07 21:35:00|12592.8|12590.8|12589.6|12587.6|12593.3|12591.3|12587.8|12585.8|328
1607377200000|2020-12-07 21:40:00|12589.8|12587.8|12589.1|12587.1|12591.1|12589.1|12588.6|12586.6|246
1607377500000|2020-12-07 21:45:00|12589.6|12587.6|12576.8|12574.8|12590.1|12588.1|12575.1|12573.1|774
1607377800000|2020-12-07 21:50:00|12577.1|12575.1|12568.8|12566.8|12580.1|12578.1|12567.6|12565.6|753
1607378100000|2020-12-07 21:55:00|12568.3|12566.3|12573.5|12568.5|12574.1|12571.6|12565.3|12563.3|552
1607378400000|2020-12-07 22:00:00|12573.7|12568.7|12574|12569|12574.7|12569.7|12572|12567|0
1607378700000|2020-12-07 22:05:00|12574.1|12569.1|12574.3|12569.3|12576.1|12571.1|12574|12569|0
1607379000000|2020-12-07 22:10:00|12574.2|12569.2|12573.5|12568.5|12574.4|12569.4|12573.3|12568.3|0
1607379300000|2020-12-07 22:15:00|12573.6|12568.6|12574|12569|12575|12570|12573.6|12568.6|0
1607379600000|2020-12-07 22:20:00|12574.1|12569.1|12574.6|12569.6|12575.4|12570.4|12573.6|12568.6|0
1607379900000|2020-12-07 22:25:00|12574.8|12569.8|12575.6|12570.6|12576.4|12571.4|12574.8|12569.8|0
1607380200000|2020-12-07 22:30:00|12575.5|12570.5|12575.8|12570.8|12576.1|12571.1|12575.2|12570.2|0
1607380500000|2020-12-07 22:35:00|12575.6|12570.6|12575.9|12570.9|12576.1|12571.1|12575.6|12570.6|0
1607380800000|2020-12-07 22:40:00|12575.8|12570.8|12576.7|12571.7|12576.7|12571.7|12575.8|12570.8|0
1607381100000|2020-12-07 22:45:00|12576.8|12571.8|12576.8|12571.8|12577|12572|12576.7|12571.7|0
1607381400000|2020-12-07 22:50:00|12577.5|12572.5|12575.8|12570.8|12577.5|12572.5|12575.8|12570.8|0
1607381700000|2020-12-07 22:55:00|12575.7|12570.7|12576.2|12571.2|12577.2|12572.2|12575.2|12570.2|0
1607382000000|2020-12-07 23:00:00|12575.6|12573.6|12580|12578|12582.3|12580.3|12573.1|12571.1|499
1607382300000|2020-12-07 23:05:00|12581.2|12579.2|12581.6|12579.6|12583|12581|12579.7|12577.7|149
1607382600000|2020-12-07 23:10:00|12581.7|12579.7|12580|12578|12582.7|12580.7|12579.6|12577.6|166
1607382900000|2020-12-07 23:15:00|12579.8|12577.8|12582|12580|12582.7|12580.7|12579.8|12577.8|150
1607383200000|2020-12-07 23:20:00|12583.1|12581.1|12582.1|12580.1|12583.5|12581.5|12581.1|12579.1|131
1607383500000|2020-12-07 23:25:00|12582|12580|12586|12584|12586.5|12584.5|12582|12580|244
1607383800000|2020-12-07 23:30:00|12586.1|12584.1|12587.3|12585.3|12590.2|12588.2|12586.1|12584.1|322
1607384100000|2020-12-07 23:35:00|12587.2|12585.2|12585.7|12583.7|12588.1|12586.1|12585.2|12583.2|172
1607384400000|2020-12-07 23:40:00|12585.2|12583.2|12586.7|12584.7|12587.3|12585.3|12584.7|12582.7|130
1607384700000|2020-12-07 23:45:00|12586.6|12584.6|12583|12581|12586.8|12584.8|12582.1|12580.1|115
1607385000000|2020-12-07 23:50:00|12582.7|12580.7|12582.2|12580.2|12584.5|12582.5|12578.5|12576.5|249
1607385300000|2020-12-07 23:55:00|12582.3|12580.3|12577.3|12575.3|12582.5|12580.5|12574|12572|348
1607385600000|2020-12-08 00:00:00|12576.6|12574.6|12564.2|12562.2|12577|12575|12561.5|12559.5|1083
1607385900000|2020-12-08 00:05:00|12563.7|12561.7|12565.3|12563.3|12568|12566|12563|12561|505
1607386200000|2020-12-08 00:10:00|12565.5|12563.5|12568.5|12566.5|12570.8|12568.8|12565.5|12563.5|355
1607386500000|2020-12-08 00:15:00|12568.3|12566.3|12570|12568|12570.7|12568.7|12566.6|12564.6|268
1607386800000|2020-12-08 00:20:00|12569.8|12567.8|12571.7|12569.7|12572.5|12570.5|12568.2|12566.2|294
1607387100000|2020-12-08 00:25:00|12571.8|12569.8|12572.7|12570.7|12573.7|12571.7|12569.7|12567.7|347
1607387400000|2020-12-08 00:30:00|12572.3|12570.3|12577.8|12575.8|12578.6|12576.6|12572.3|12570.3|517
1607387700000|2020-12-08 00:35:00|12577.3|12575.3|12575.3|12573.3|12577.7|12575.7|12574.8|12572.8|168
1607388000000|2020-12-08 00:40:00|12575.5|12573.5|12574.3|12572.3|12577.1|12575.1|12573.7|12571.7|140
1607388300000|2020-12-08 00:45:00|12574.7|12572.7|12575.8|12573.8|12576.1|12574.1|12573.5|12571.5|162
1607388600000|2020-12-08 00:50:00|12576|12574|12574.3|12572.3|12576|12574|12571.8|12569.8|408
1607388900000|2020-12-08 00:55:00|12574.5|12572.5|12576.5|12574.5|12576.8|12574.8|12571.6|12569.6|216
1607389200000|2020-12-08 01:00:00|12576.3|12574.3|12581.5|12579.5|12584.8|12582.8|12575.5|12573.5|506
1607389500000|2020-12-08 01:05:00|12581.6|12579.6|12579|12577|12581.7|12579.7|12577.8|12575.8|148
1607389800000|2020-12-08 01:10:00|12579.2|12577.2|12575.7|12573.7|12579.5|12577.5|12575.2|12573.2|219
1607390100000|2020-12-08 01:15:00|12575.6|12573.6|12571.5|12569.5|12576.5|12574.5|12570.8|12568.8|269
1607390400000|2020-12-08 01:20:00|12571.6|12569.6|12570.2|12568.2|12573.5|12571.5|12569|12567|237
1607390700000|2020-12-08 01:25:00|12569.7|12567.7|12566|12564|12572.7|12570.7|12562|12560|545
1607391000000|2020-12-08 01:30:00|12566.5|12564.5|12567.5|12565.5|12568.8|12566.8|12562.8|12560.8|399
1607391300000|2020-12-08 01:35:00|12568.2|12566.2|12570.5|12568.5|12571.3|12569.3|12567|12565|227
1607391600000|2020-12-08 01:40:00|12570.3|12568.3|12573.5|12571.5|12573.8|12571.8|12569.2|12567.2|192
1607391900000|2020-12-08 01:45:00|12573.7|12571.7|12575.1|12573.1|12575.8|12573.8|12572.2|12570.2|281
1607392200000|2020-12-08 01:50:00|12575.2|12573.2|12569.1|12567.1|12575.2|12573.2|12569.1|12567.1|177
1607392500000|2020-12-08 01:55:00|12569.2|12567.2|12566.8|12564.8|12570.5|12568.5|12565.7|12563.7|251
1607392800000|2020-12-08 02:00:00|12567|12565|12568.1|12566.1|12570.2|12568.2|12566.8|12564.8|174
1607393100000|2020-12-08 02:05:00|12568.2|12566.2|12569|12567|12570|12568|12566.1|12564.1|165
1607393400000|2020-12-08 02:10:00|12568.8|12566.8|12567|12565|12570|12568|12566.5|12564.5|99
1607393700000|2020-12-08 02:15:00|12567.1|12565.1|12565.8|12563.8|12567.1|12565.1|12563.3|12561.3|193
1607394000000|2020-12-08 02:20:00|12566.1|12564.1|12568.2|12566.2|12568.3|12566.3|12565.2|12563.2|115
1607394300000|2020-12-08 02:25:00|12568.1|12566.1|12566|12564|12568.5|12566.5|12565.7|12563.7|107
1607394600000|2020-12-08 02:30:00|12565.7|12563.7|12567.6|12565.6|12568|12566|12565.7|12563.7|94
1607394900000|2020-12-08 02:35:00|12567.5|12565.5|12564.6|12562.6|12567.8|12565.8|12562.1|12560.1|197
1607395200000|2020-12-08 02:40:00|12564.8|12562.8|12566.6|12564.6|12567.1|12565.1|12564.7|12562.7|101
1607395500000|2020-12-08 02:45:00|12566.5|12564.5|12568.8|12566.8|12569.2|12567.2|12566.1|12564.1|177
1607395800000|2020-12-08 02:50:00|12568.7|12566.7|12565.1|12563.1|12569.6|12567.6|12564.2|12562.2|167
1607396100000|2020-12-08 02:55:00|12565|12563|12567.2|12565.2|12568.1|12566.1|12564.8|12562.8|113
1607396400000|2020-12-08 03:00:00|12567.1|12565.1|12568|12566|12569.1|12567.1|12566.2|12564.2|117
1607396700000|2020-12-08 03:05:00|12568.1|12566.1|12565.3|12563.3|12569|12567|12564.7|12562.7|121
1607397000000|2020-12-08 03:10:00|12565.5|12563.5|12562.6|12560.6|12565.6|12563.6|12558.5|12556.5|580
1607397300000|2020-12-08 03:15:00|12562.5|12560.5|12558.8|12556.8|12562.8|12560.8|12558.1|12556.1|187
1607397600000|2020-12-08 03:20:00|12559.5|12557.5|12558|12556|12560.1|12558.1|12556.3|12554.3|267
1607397900000|2020-12-08 03:25:00|12558.1|12556.1|12559.2|12557.2|12560.3|12558.3|12558.1|12556.1|128
1607398200000|2020-12-08 03:30:00|12559.1|12557.1|12561.1|12559.1|12561.1|12559.1|12558.1|12556.1|143
1607398500000|2020-12-08 03:35:00|12560.7|12558.7|12560.7|12558.7|12562.3|12560.3|12560.6|12558.6|113
1607398800000|2020-12-08 03:40:00|12560.6|12558.6|12560.3|12558.3|12561.2|12559.2|12559.5|12557.5|96
1607399100000|2020-12-08 03:45:00|12560.6|12558.6|12564.6|12562.6|12564.6|12562.6|12560.2|12558.2|134
1607399400000|2020-12-08 03:50:00|12564.5|12562.5|12564|12562|12564.5|12562.5|12562.7|12560.7|85
1607399700000|2020-12-08 03:55:00|12563.8|12561.8|12564.7|12562.7|12565.3|12563.3|12562.8|12560.8|140
1607400000000|2020-12-08 04:00:00|12564.8|12562.8|12564.8|12562.8|12566|12564|12564.5|12562.5|71
1607400300000|2020-12-08 04:05:00|12565.2|12563.2|12570|12568|12570.6|12568.6|12564.8|12562.8|335
1607400600000|2020-12-08 04:10:00|12569.8|12567.8|12566.8|12564.8|12570.7|12568.7|12566.7|12564.7|219
1607400900000|2020-12-08 04:15:00|12567|12565|12566.2|12564.2|12567.3|12565.3|12565.3|12563.3|84
1607401200000|2020-12-08 04:20:00|12566.1|12564.1|12566.7|12564.7|12567.3|12565.3|12565|12563|66
1607401500000|2020-12-08 04:25:00|12567.1|12565.1|12567.2|12565.2|12567.5|12565.5|12566.7|12564.7|99
1607401800000|2020-12-08 04:30:00|12567.3|12565.3|12569.2|12567.2|12570.2|12568.2|12567.3|12565.3|111
1607402100000|2020-12-08 04:35:00|12569.1|12567.1|12568.6|12566.6|12569.2|12567.2|12568.2|12566.2|77
1607402400000|2020-12-08 04:40:00|12568.7|12566.7|12569.2|12567.2|12569.8|12567.8|12568|12566|69
1607402700000|2020-12-08 04:45:00|12569.5|12567.5|12569|12567|12570.7|12568.7|12568.5|12566.5|70
1607403000000|2020-12-08 04:50:00|12569.2|12567.2|12569.2|12567.2|12569.8|12567.8|12568.6|12566.6|43
1607403300000|2020-12-08 04:55:00|12568.8|12566.8|12568.6|12566.6|12569.5|12567.5|12567.8|12565.8|168
1607403600000|2020-12-08 05:00:00|12569.1|12567.1|12572.2|12570.2|12574|12572|12569.1|12567.1|278
1607403900000|2020-12-08 05:05:00|12572.5|12570.5|12575|12573|12575.2|12573.2|12572|12570|168
1607404200000|2020-12-08 05:10:00|12574.8|12572.8|12575|12573|12575.3|12573.3|12573.3|12571.3|126
1607404500000|2020-12-08 05:15:00|12575.1|12573.1|12577.8|12575.8|12577.8|12575.8|12574.6|12572.6|247
1607404800000|2020-12-08 05:20:00|12577.7|12575.7|12580.2|12578.2|12580.6|12578.6|12577.7|12575.7|360
1607405100000|2020-12-08 05:25:00|12580.8|12578.8|12577.2|12575.2|12580.8|12578.8|12576.7|12574.7|246
1607405400000|2020-12-08 05:30:00|12577.1|12575.1|12576.7|12574.7|12579.1|12577.1|12576.3|12574.3|239
1607405700000|2020-12-08 05:35:00|12577|12575|12577|12575|12578|12576|12576.3|12574.3|136
1607406000000|2020-12-08 05:40:00|12577.1|12575.1|12578.8|12576.8|12579.6|12577.6|12576.5|12574.5|138
1607406300000|2020-12-08 05:45:00|12579|12577|12577.7|12575.7|12580|12578|12577.3|12575.3|86
1607406600000|2020-12-08 05:50:00|12577.5|12575.5|12577.8|12575.8|12577.8|12575.8|12576.2|12574.2|186
1607406900000|2020-12-08 05:55:00|12577.6|12575.6|12578.2|12576.2|12579.5|12577.5|12577.5|12575.5|99
1607407200000|2020-12-08 06:00:00|12577.7|12575.7|12584.3|12582.3|12585.3|12583.3|12577.7|12575.7|497
1607407500000|2020-12-08 06:05:00|12584.2|12582.2|12581.8|12579.8|12585.5|12583.5|12581.8|12579.8|232
1607407800000|2020-12-08 06:10:00|12581.6|12579.6|12575.2|12573.2|12581.6|12579.6|12574.3|12572.3|299
1607408100000|2020-12-08 06:15:00|12575.3|12573.3|12574.2|12572.2|12576.2|12574.2|12573.6|12571.6|142
1607408400000|2020-12-08 06:20:00|12574.1|12572.1|12572.7|12570.7|12575.1|12573.1|12571.3|12569.3|212
1607408700000|2020-12-08 06:25:00|12572.8|12570.8|12572|12570|12573.2|12571.2|12571.3|12569.3|140
1607409000000|2020-12-08 06:30:00|12572.1|12570.1|12571.6|12569.6|12573.3|12571.3|12571.6|12569.6|266
1607409300000|2020-12-08 06:35:00|12571.7|12569.7|12572.2|12570.2|12572.8|12570.8|12571.2|12569.2|88
1607409600000|2020-12-08 06:40:00|12572.1|12570.1|12569.2|12567.2|12572.1|12570.1|12568.2|12566.2|185
1607409900000|2020-12-08 06:45:00|12569.1|12567.1|12566.3|12564.3|12569.2|12567.2|12565.6|12563.6|211
1607410200000|2020-12-08 06:50:00|12566.2|12564.2|12570.5|12568.5|12571.5|12569.5|12566.1|12564.1|162
1607410500000|2020-12-08 06:55:00|12570.6|12568.6|12571.5|12569.5|12571.7|12569.7|12568.5|12566.5|108
1607410800000|2020-12-08 07:00:00|12571.6|12569.6|12569.8|12567.8|12573.3|12571.3|12569.7|12567.7|223
1607411100000|2020-12-08 07:05:00|12570|12568|12566.2|12564.2|12571.1|12569.1|12565.7|12563.7|211
1607411400000|2020-12-08 07:10:00|12566.5|12564.5|12566.6|12564.6|12567.1|12565.1|12561.3|12559.3|443
1607411700000|2020-12-08 07:15:00|12566.7|12564.7|12568|12566|12568.7|12566.7|12566|12564|242
1607412000000|2020-12-08 07:20:00|12568.1|12566.1|12573.6|12571.6|12574|12572|12567.6|12565.6|277
1607412300000|2020-12-08 07:25:00|12573.7|12571.7|12573.2|12571.2|12575.5|12573.5|12572.8|12570.8|217
1607412600000|2020-12-08 07:30:00|12573.3|12571.3|12573.2|12571.2|12574.8|12572.8|12572.2|12570.2|177
1607412900000|2020-12-08 07:35:00|12573.1|12571.1|12578.2|12576.2|12578.7|12576.7|12572|12570|271
1607413200000|2020-12-08 07:40:00|12578|12576|12581|12579|12581.6|12579.6|12577|12575|308
1607413500000|2020-12-08 07:45:00|12581.1|12579.1|12579.1|12577.1|12581.1|12579.1|12578.7|12576.7|228
1607413800000|2020-12-08 07:50:00|12579|12577|12582|12580|12583|12581|12577.2|12575.2|453
1607414100000|2020-12-08 07:55:00|12581.6|12579.6|12578.3|12576.3|12583.8|12581.8|12577.7|12575.7|367
1607414400000|2020-12-08 08:00:00|12578|12576|12578.2|12576.2|12582.2|12580.2|12577|12575|611
1607414700000|2020-12-08 08:05:00|12578|12576|12577.8|12575.8|12581.7|12579.7|12577.8|12575.8|457
1607415000000|2020-12-08 08:10:00|12578|12576|12578.6|12576.6|12580.3|12578.3|12575.3|12573.3|520
1607415300000|2020-12-08 08:15:00|12578.5|12576.5|12578.7|12576.7|12580.3|12578.3|12577.7|12575.7|200
1607415600000|2020-12-08 08:20:00|12578.8|12576.8|12580.5|12578.5|12581|12579|12578.3|12576.3|246
1607415900000|2020-12-08 08:25:00|12580.6|12578.6|12580.1|12578.1|12582.8|12580.8|12578.5|12576.5|527
1607416200000|2020-12-08 08:30:00|12579.6|12577.6|12581.3|12579.3|12581.5|12579.5|12577.3|12575.3|267
1607416500000|2020-12-08 08:35:00|12581.1|12579.1|12582.2|12580.2|12582.8|12580.8|12580.5|12578.5|264
1607416800000|2020-12-08 08:40:00|12582.1|12580.1|12582.8|12580.8|12586.1|12584.1|12581.7|12579.7|330
1607417100000|2020-12-08 08:45:00|12582.7|12580.7|12586.3|12584.3|12589.5|12587.5|12582.3|12580.3|569
1607417400000|2020-12-08 08:50:00|12586.2|12584.2|12589.3|12587.3|12591.3|12589.3|12585.2|12583.2|470
1607417700000|2020-12-08 08:55:00|12589.5|12587.5|12589.1|12587.1|12593.6|12591.6|12588.8|12586.8|374
1607418000000|2020-12-08 09:00:00|12589.2|12587.2|12594.8|12592.8|12597.1|12595.1|12588.8|12586.8|701
1607418300000|2020-12-08 09:05:00|12594.5|12592.5|12597.7|12595.7|12600.8|12598.8|12592.5|12590.5|864
1607418600000|2020-12-08 09:10:00|12597.8|12595.8|12595.5|12593.5|12600.7|12598.7|12594.1|12592.1|651
1607418900000|2020-12-08 09:15:00|12595.3|12593.3|12594.2|12592.2|12596.1|12594.1|12592|12590|457
1607419200000|2020-12-08 09:20:00|12593.7|12591.7|12593.5|12591.5|12594.3|12592.3|12591.2|12589.2|249
1607419500000|2020-12-08 09:25:00|12593.8|12591.8|12591.7|12589.7|12594.8|12592.8|12591.2|12589.2|251
1607419800000|2020-12-08 09:30:00|12591.6|12589.6|12591.7|12589.7|12592.5|12590.5|12589.5|12587.5|216
1607420100000|2020-12-08 09:35:00|12591.6|12589.6|12580.7|12578.7|12591.6|12589.6|12578.1|12576.1|766
1607420400000|2020-12-08 09:40:00|12580.6|12578.6|12585.1|12583.1|12585.2|12583.2|12580.1|12578.1|342
1607420700000|2020-12-08 09:45:00|12584.7|12582.7|12589.8|12587.8|12590.7|12588.7|12584.7|12582.7|330
1607421000000|2020-12-08 09:50:00|12589.7|12587.7|12589.5|12587.5|12593.3|12591.3|12588.6|12586.6|307
1607421300000|2020-12-08 09:55:00|12589.3|12587.3|12588.5|12586.5|12590.6|12588.6|12588.2|12586.2|121
1607421600000|2020-12-08 10:00:00|12588|12586|12586.5|12584.5|12589|12587|12586.2|12584.2|196
1607421900000|2020-12-08 10:05:00|12586.6|12584.6|12588|12586|12588.5|12586.5|12585|12583|225
1607422200000|2020-12-08 10:10:00|12588.1|12586.1|12589.2|12587.2|12590.5|12588.5|12586.7|12584.7|133
1607422500000|2020-12-08 10:15:00|12589.1|12587.1|12588.6|12586.6|12590.1|12588.1|12587.5|12585.5|208
1607422800000|2020-12-08 10:20:00|12588.7|12586.7|12591.3|12589.3|12592.1|12590.1|12587.6|12585.6|160
1607423100000|2020-12-08 10:25:00|12591.2|12589.2|12592.7|12590.7|12593.6|12591.6|12590.3|12588.3|236
1607423400000|2020-12-08 10:30:00|12592.8|12590.8|12591|12589|12593.8|12591.8|12590.7|12588.7|135
1607423700000|2020-12-08 10:35:00|12591.1|12589.1|12592|12590|12592.8|12590.8|12588.6|12586.6|120
1607424000000|2020-12-08 10:40:00|12592.2|12590.2|12595.8|12593.8|12596.7|12594.7|12592.2|12590.2|275
1607424300000|2020-12-08 10:45:00|12595.6|12593.6|12593.6|12591.6|12596|12594|12592.6|12590.6|218
1607424600000|2020-12-08 10:50:00|12593.3|12591.3|12593.7|12591.7|12595|12593|12593|12591|74
1607424900000|2020-12-08 10:55:00|12593.5|12591.5|12591.2|12589.2|12594.6|12592.6|12591.2|12589.2|155
1607425200000|2020-12-08 11:00:00|12591.6|12589.6|12588.6|12586.6|12591.7|12589.7|12586.8|12584.8|308
1607425500000|2020-12-08 11:05:00|12588.2|12586.2|12562.7|12560.7|12588.3|12586.3|12560.8|12558.8|2071
1607425800000|2020-12-08 11:10:00|12563.5|12561.5|12568.3|12566.3|12574.8|12572.8|12562.5|12560.5|1314
1607426100000|2020-12-08 11:15:00|12568.6|12566.6|12560|12558|12570.8|12568.8|12557.7|12555.7|778
1607426400000|2020-12-08 11:20:00|12559.8|12557.8|12563.1|12561.1|12564|12562|12554.3|12552.3|1058
1607426700000|2020-12-08 11:25:00|12563|12561|12565.3|12563.3|12568|12566|12562.2|12560.2|590
1607427000000|2020-12-08 11:30:00|12565.5|12563.5|12553.6|12551.6|12565.5|12563.5|12547.8|12545.8|1174
1607427300000|2020-12-08 11:35:00|12553.5|12551.5|12552.1|12550.1|12556.2|12554.2|12551.7|12549.7|404
1607427600000|2020-12-08 11:40:00|12552|12550|12554.1|12552.1|12557.8|12555.8|12550.1|12548.1|484
1607427900000|2020-12-08 11:45:00|12554|12552|12539.5|12537.5|12556.6|12554.6|12538.2|12536.2|1063
1607428200000|2020-12-08 11:50:00|12539.7|12537.7|12538.2|12536.2|12545.5|12543.5|12532.1|12530.1|1579
1607428500000|2020-12-08 11:55:00|12538.8|12536.8|12533.8|12531.8|12542|12540|12530|12528|1335
1607428800000|2020-12-08 12:00:00|12535.6|12533.6|12547.1|12545.1|12548.8|12546.8|12534.2|12532.2|1065
1607429100000|2020-12-08 12:05:00|12547.3|12545.3|12543.7|12541.7|12547.8|12545.8|12541.3|12539.3|563
1607429400000|2020-12-08 12:10:00|12543.6|12541.6|12550|12548|12550.1|12548.1|12542.7|12540.7|499
1607429700000|2020-12-08 12:15:00|12550.1|12548.1|12550.3|12548.3|12552.8|12550.8|12549.2|12547.2|602
1607430000000|2020-12-08 12:20:00|12550.5|12548.5|12548|12546|12552.5|12550.5|12547.2|12545.2|412
1607430300000|2020-12-08 12:25:00|12548.1|12546.1|12548.3|12546.3|12551.7|12549.7|12547.2|12545.2|517
1607430600000|2020-12-08 12:30:00|12548.5|12546.5|12550.7|12548.7|12551.5|12549.5|12543.7|12541.7|597
1607430900000|2020-12-08 12:35:00|12550.8|12548.8|12551.2|12549.2|12552.6|12550.6|12547.6|12545.6|420
1607431200000|2020-12-08 12:40:00|12551.3|12549.3|12553.8|12551.8|12554.6|12552.6|12550|12548|456
1607431500000|2020-12-08 12:45:00|12553.6|12551.6|12551.7|12549.7|12555|12553|12550.1|12548.1|915
1607431800000|2020-12-08 12:50:00|12551.6|12549.6|12551.7|12549.7|12553.7|12551.7|12548.5|12546.5|421
1607432100000|2020-12-08 12:55:00|12551.5|12549.5|12555.1|12553.1|12556.2|12554.2|12551.5|12549.5|475
1607432400000|2020-12-08 13:00:00|12555.6|12553.6|12553.7|12551.7|12555.8|12553.8|12552.7|12550.7|404
1607432700000|2020-12-08 13:05:00|12553.6|12551.6|12555.3|12553.3|12556.7|12554.7|12553.6|12551.6|452
1607433000000|2020-12-08 13:10:00|12555.1|12553.1|12558.8|12556.8|12559.8|12557.8|12550.1|12548.1|861
1607433300000|2020-12-08 13:15:00|12558.6|12556.6|12558.1|12556.1|12565|12563|12556.7|12554.7|1069
1607433600000|2020-12-08 13:20:00|12558|12556|12559.1|12557.1|12560|12558|12555.1|12553.1|713
1607433900000|2020-12-08 13:25:00|12559|12557|12558.3|12556.3|12560.2|12558.2|12557.2|12555.2|243
1607434200000|2020-12-08 13:30:00|12558.6|12556.6|12560.3|12558.3|12563|12561|12556.2|12554.2|408
1607434500000|2020-12-08 13:35:00|12560.1|12558.1|12565.3|12563.3|12567.6|12565.6|12560.1|12558.1|862
1607434800000|2020-12-08 13:40:00|12565.2|12563.2|12566.1|12564.1|12569.7|12567.7|12564.1|12562.1|714
1607435100000|2020-12-08 13:45:00|12566.2|12564.2|12563.6|12561.6|12567.2|12565.2|12563.2|12561.2|489
1607435400000|2020-12-08 13:50:00|12563.3|12561.3|12564.3|12562.3|12567.5|12565.5|12562|12560|2646
1607435700000|2020-12-08 13:55:00|12564.2|12562.2|12568.6|12566.6|12569.1|12567.1|12563.1|12561.1|1304
1607436000000|2020-12-08 14:00:00|12568.7|12566.7|12563.6|12561.6|12569.5|12567.5|12562.7|12560.7|1779
1607436300000|2020-12-08 14:05:00|12563.7|12561.7|12564.5|12562.5|12565.2|12563.2|12559.3|12557.3|1406
1607436600000|2020-12-08 14:10:00|12564.2|12562.2|12573.7|12571.7|12574|12572|12564|12562|2604
1607436900000|2020-12-08 14:15:00|12573.5|12571.5|12578.2|12576.2|12579|12577|12572.8|12570.8|1361
1607437200000|2020-12-08 14:20:00|12578.3|12576.3|12578.1|12576.1|12579.5|12577.5|12576.7|12574.7|963
1607437500000|2020-12-08 14:25:00|12578|12576|12578.8|12576.8|12579.8|12577.8|12575.5|12573.5|1713
1607437800000|2020-12-08 14:30:00|12578.3|12577.3|12573.8|12572.8|12588.3|12587.3|12552.6|12551.6|14001
1607438100000|2020-12-08 14:35:00|12574.5|12573.5|12550.8|12549.8|12579.1|12578.1|12547.7|12546.7|10175
1607438400000|2020-12-08 14:40:00|12551.1|12550.1|12557.8|12556.8|12558.5|12557.5|12537.8|12536.8|8599
1607438700000|2020-12-08 14:45:00|12557.7|12556.7|12530.7|12529.7|12561.3|12560.3|12525.3|12524.3|9449
1607439000000|2020-12-08 14:50:00|12531.1|12530.1|12534.8|12533.8|12543.1|12542.1|12528|12527|6160
1607439300000|2020-12-08 14:55:00|12535.1|12534.1|12552.7|12551.7|12552.7|12551.7|12531.7|12530.7|5916
1607439600000|2020-12-08 15:00:00|12552.5|12551.5|12550.5|12549.5|12556.7|12555.7|12539.8|12538.8|6537
1607439900000|2020-12-08 15:05:00|12550.6|12549.6|12563.2|12562.2|12569.7|12568.7|12549.3|12548.3|6239
1607440200000|2020-12-08 15:10:00|12563.6|12562.6|12561.7|12560.7|12568|12567|12555|12554|5097
1607440500000|2020-12-08 15:15:00|12561.5|12560.5|12526.2|12525.2|12562.2|12561.2|12523.1|12522.1|8268
1607440800000|2020-12-08 15:20:00|12526.7|12525.7|12507.6|12506.6|12527.2|12526.2|12504|12503|7979
1607441100000|2020-12-08 15:25:00|12507.2|12506.2|12521.2|12520.2|12521.2|12520.2|12504.2|12503.2|5744
1607441400000|2020-12-08 15:30:00|12521.4|12520.4|12533.9|12532.9|12537.5|12536.5|12517.2|12516.2|5770
1607441700000|2020-12-08 15:35:00|12534|12533|12538.5|12537.5|12539.7|12538.7|12530|12529|4045
1607442000000|2020-12-08 15:40:00|12538.7|12537.7|12545.6|12544.6|12547.2|12546.2|12536.9|12535.9|3281
1607442300000|2020-12-08 15:45:00|12546.1|12545.1|12552.7|12551.7|12553.9|12552.9|12543.5|12542.5|3508
1607442600000|2020-12-08 15:50:00|12553|12552|12556.6|12555.6|12561|12560|12549.5|12548.5|3664
1607442900000|2020-12-08 15:55:00|12556.7|12555.7|12559.4|12558.4|12563|12562|12552|12551|4099
1607443200000|2020-12-08 16:00:00|12558.6|12557.6|12552.7|12551.7|12564|12563|12549|12548|4983
1607443500000|2020-12-08 16:05:00|12552.9|12551.9|12554.4|12553.4|12559.7|12558.7|12546|12545|4158
1607443800000|2020-12-08 16:10:00|12554.2|12553.2|12555.5|12554.5|12560|12559|12551.5|12550.5|2611
1607444100000|2020-12-08 16:15:00|12555.2|12554.2|12563.1|12562.1|12571|12570|12549.5|12548.5|4731
1607444400000|2020-12-08 16:20:00|12563.5|12562.5|12557.6|12556.6|12568|12567|12553.2|12552.2|3439
1607444700000|2020-12-08 16:25:00|12557.7|12556.7|12563.5|12562.5|12566.4|12565.4|12553.6|12552.6|3232
1607445000000|2020-12-08 16:30:00|12564|12563|12567.4|12566.4|12575|12574|12559.6|12558.6|4332
1607445300000|2020-12-08 16:35:00|12567.2|12566.2|12565|12564|12570|12569|12562.7|12561.7|3149
1607445600000|2020-12-08 16:40:00|12565.1|12564.1|12563|12562|12569.6|12568.6|12559.2|12558.2|2938
1607445900000|2020-12-08 16:45:00|12563.5|12562.5|12564|12563|12567.2|12566.2|12559.6|12558.6|1976
1607446200000|2020-12-08 16:50:00|12564.1|12563.1|12571|12570|12574.4|12573.4|12564.1|12563.1|2631
1607446500000|2020-12-08 16:55:00|12570.7|12569.7|12586.7|12585.7|12587.9|12586.9|12570.6|12569.6|3841
1607446800000|2020-12-08 17:00:00|12586.4|12585.4|12598.7|12597.7|12599.4|12598.4|12585.2|12584.2|5063
1607447100000|2020-12-08 17:05:00|12598.6|12597.6|12591|12590|12602|12601|12590.7|12589.7|3543
1607447400000|2020-12-08 17:10:00|12591.4|12590.4|12585.2|12584.2|12592.2|12591.2|12584|12583|2577
1607447700000|2020-12-08 17:15:00|12585.4|12584.4|12586.2|12585.2|12589|12588|12580.1|12579.1|2606
1607448000000|2020-12-08 17:20:00|12586.4|12585.4|12584.2|12583.2|12590.7|12589.7|12580.5|12579.5|2569
1607448300000|2020-12-08 17:25:00|12584.4|12583.4|12587.5|12586.5|12589.7|12588.7|12583.7|12582.7|2154
1607448600000|2020-12-08 17:30:00|12587.1|12586.1|12587.5|12586.5|12591.4|12590.4|12585.5|12584.5|1829
1607448900000|2020-12-08 17:35:00|12587.2|12586.2|12595.6|12594.6|12595.6|12594.6|12586.4|12585.4|1669
1607449200000|2020-12-08 17:40:00|12594.6|12593.6|12593.1|12592.1|12595.1|12594.1|12590.7|12589.7|1618
1607449500000|2020-12-08 17:45:00|12593|12592|12594.6|12593.6|12594.7|12593.7|12589.1|12588.1|1727
1607449800000|2020-12-08 17:50:00|12594.7|12593.7|12600.2|12599.2|12602|12601|12593|12592|2727
1607450100000|2020-12-08 17:55:00|12600.5|12599.5|12601.4|12600.4|12601.9|12600.9|12597.2|12596.2|1610
1607450400000|2020-12-08 18:00:00|12601.5|12600.5|12605.7|12604.7|12607.7|12606.7|12597.9|12596.9|2740
1607450700000|2020-12-08 18:05:00|12605.4|12604.4|12615.9|12614.9|12617.5|12616.5|12601.6|12600.6|3205
1607451000000|2020-12-08 18:10:00|12615.6|12614.6|12616.5|12615.5|12619.1|12618.1|12613.9|12612.9|2039
1607451300000|2020-12-08 18:15:00|12616.4|12615.4|12609.7|12608.7|12617.2|12616.2|12608.9|12607.9|2242
1607451600000|2020-12-08 18:20:00|12609.9|12608.9|12612|12611|12613.6|12612.6|12607.4|12606.4|1609
1607451900000|2020-12-08 18:25:00|12612.1|12611.1|12620.1|12619.1|12624.1|12623.1|12612.1|12611.1|2890
1607452200000|2020-12-08 18:30:00|12620|12619|12625.5|12624.5|12627.5|12626.5|12619.6|12618.6|2751
1607452500000|2020-12-08 18:35:00|12625.2|12624.2|12629.2|12628.2|12630.4|12629.4|12619.7|12618.7|2979
1607452800000|2020-12-08 18:40:00|12629.1|12628.1|12635.5|12634.5|12636.2|12635.2|12625.9|12624.9|2189
1607453100000|2020-12-08 18:45:00|12635.6|12634.6|12629.9|12628.9|12635.6|12634.6|12628.5|12627.5|1988
1607453400000|2020-12-08 18:50:00|12630|12629|12628.6|12627.6|12633.5|12632.5|12623.6|12622.6|2258
1607453700000|2020-12-08 18:55:00|12628.7|12627.7|12630.5|12629.5|12631.9|12630.9|12624.4|12623.4|2025
1607454000000|2020-12-08 19:00:00|12630.6|12629.6|12633.4|12632.4|12634|12633|12625.2|12624.2|2049
1607454300000|2020-12-08 19:05:00|12633.2|12632.2|12627.2|12626.2|12633.5|12632.5|12625.1|12624.1|1352
1607454600000|2020-12-08 19:10:00|12627|12626|12627.9|12626.9|12631.4|12630.4|12624.4|12623.4|1395
1607454900000|2020-12-08 19:15:00|12627.2|12626.2|12631|12630|12632.6|12631.6|12626.9|12625.9|1752
1607455200000|2020-12-08 19:20:00|12631.9|12630.9|12641.5|12640.5|12644|12643|12631.4|12630.4|3229
1607455500000|2020-12-08 19:25:00|12641.4|12640.4|12649.5|12648.5|12651.5|12650.5|12641|12640|3374
1607455800000|2020-12-08 19:30:00|12649.6|12648.6|12643.2|12642.2|12652.7|12651.7|12643.2|12642.2|2007
1607456100000|2020-12-08 19:35:00|12643.1|12642.1|12640.1|12639.1|12644.5|12643.5|12638.4|12637.4|1894
1607456400000|2020-12-08 19:40:00|12640.2|12639.2|12645.9|12644.9|12647|12646|12639.7|12638.7|1605
1607456700000|2020-12-08 19:45:00|12645.7|12644.7|12637.2|12636.2|12647.1|12646.1|12634.4|12633.4|2244
1607457000000|2020-12-08 19:50:00|12637.4|12636.4|12638.2|12637.2|12644.5|12643.5|12635.9|12634.9|1946
1607457300000|2020-12-08 19:55:00|12638.5|12637.5|12641.2|12640.2|12646.4|12645.4|12636.1|12635.1|2190
1607457600000|2020-12-08 20:00:00|12642.5|12641.5|12641.5|12640.5|12644.9|12643.9|12638.6|12637.6|1495
1607457900000|2020-12-08 20:05:00|12641.6|12640.6|12645.2|12644.2|12645.9|12644.9|12639.9|12638.9|1497
1607458200000|2020-12-08 20:10:00|12645.1|12644.1|12644.2|12643.2|12648.1|12647.1|12639.6|12638.6|2582
1607458500000|2020-12-08 20:15:00|12644.5|12643.5|12637.5|12636.5|12649.9|12648.9|12636.5|12635.5|2483
1607458800000|2020-12-08 20:20:00|12637.1|12636.1|12637.5|12636.5|12645.4|12644.4|12636.5|12635.5|1883
1607459100000|2020-12-08 20:25:00|12637.6|12636.6|12641.2|12640.2|12647.9|12646.9|12632.9|12631.9|2710
1607459400000|2020-12-08 20:30:00|12641.4|12640.4|12637.9|12636.9|12647.6|12646.6|12636.7|12635.7|2247
1607459700000|2020-12-08 20:35:00|12637.7|12636.7|12635.9|12634.9|12641.9|12640.9|12631.6|12630.6|3122
1607460000000|2020-12-08 20:40:00|12636|12635|12638|12637|12640.1|12639.1|12632.1|12631.1|2248
1607460300000|2020-12-08 20:45:00|12637.9|12636.9|12634.7|12633.7|12646.5|12645.5|12634.6|12633.6|2823
1607460600000|2020-12-08 20:50:00|12633.9|12632.9|12633.2|12632.2|12645.6|12644.6|12633.1|12632.1|4072
1607460900000|2020-12-08 20:55:00|12634|12633|12637.1|12636.1|12641.9|12640.9|12632.4|12631.4|6033
1607461200000|2020-12-08 21:00:00|12636.9|12635.9|12642.4|12640.4|12642.4|12640.4|12635.9|12633.9|2441
1607461500000|2020-12-08 21:05:00|12642.2|12640.2|12643.4|12641.4|12645.5|12643.5|12639.6|12637.6|797
1607461800000|2020-12-08 21:10:00|12643.9|12641.9|12643.4|12638.4|12645.1|12643.1|12640.2|12638.2|1159
1607462100000|2020-12-08 21:15:00|12643.2|12638.2|12642.9|12637.9|12643.9|12638.9|12642.9|12637.9|1
1607462400000|2020-12-08 21:20:00|12642.7|12637.7|12641.7|12636.7|12642.7|12637.7|12641.7|12636.7|0
1607462700000|2020-12-08 21:25:00|12641.8|12636.8|12640.6|12635.6|12642.1|12637.1|12640.6|12635.6|0
1607463000000|2020-12-08 21:30:00|12641.4|12639.4|12645.6|12643.6|12646.6|12644.6|12639.4|12637.4|459
1607463300000|2020-12-08 21:35:00|12645.1|12643.1|12649.4|12647.4|12650.1|12648.1|12644.6|12642.6|372
1607463600000|2020-12-08 21:40:00|12649.9|12647.9|12645.4|12643.4|12649.9|12647.9|12644.6|12642.6|392
1607463900000|2020-12-08 21:45:00|12646.1|12644.1|12649.9|12647.9|12649.9|12647.9|12645.1|12643.1|226
1607464200000|2020-12-08 21:50:00|12649.6|12647.6|12648.4|12646.4|12650.6|12648.6|12639.1|12637.1|674
1607464500000|2020-12-08 21:55:00|12647.1|12645.1|12649.9|12644.9|12651.6|12649.6|12646.1|12644.1|591
1607464800000|2020-12-08 22:00:00|12650|12645|12649.7|12644.7|12650.2|12645.2|12649.2|12644.2|0
1607465100000|2020-12-08 22:05:00|12649.6|12644.6|12648.1|12643.1|12649.8|12644.8|12646.5|12641.5|0
1607465400000|2020-12-08 22:10:00|12648|12643|12645.9|12640.9|12648|12643|12645.4|12640.4|0
1607465700000|2020-12-08 22:15:00|12646|12641|12647.8|12642.8|12647.9|12642.9|12645.7|12640.7|0
1607466000000|2020-12-08 22:20:00|12647.9|12642.9|12646.5|12641.5|12647.9|12642.9|12646.1|12641.1|0
1607466300000|2020-12-08 22:25:00|12646.6|12641.6|12648.4|12643.4|12649.4|12644.4|12646.6|12641.6|0
1607466600000|2020-12-08 22:30:00|12649.1|12644.1|12650.3|12645.3|12650.4|12645.4|12648.9|12643.9|0
1607466900000|2020-12-08 22:35:00|12650.2|12645.2|12649.8|12644.8|12650.2|12645.2|12648.6|12643.6|0
1607467200000|2020-12-08 22:40:00|12649.7|12644.7|12648|12643|12649.7|12644.7|12647.6|12642.6|0
1607467500000|2020-12-08 22:45:00|12647.7|12642.7|12648.2|12643.2|12648.2|12643.2|12647.6|12642.6|0
1607467800000|2020-12-08 22:50:00|12649.1|12644.1|12648.2|12643.2|12649.1|12644.1|12647.7|12642.7|0
1607468100000|2020-12-08 22:55:00|12648.3|12643.3|12648.3|12643.3|12649.5|12644.5|12647.8|12642.8|0
1607468400000|2020-12-08 23:00:00|12650.8|12645.8|12658.4|12656.4|12674.7|12672.7|12650.8|12645.8|1697
1607468700000|2020-12-08 23:05:00|12659.2|12657.2|12656.1|12654.1|12662|12660|12655.1|12653.1|352
1607469000000|2020-12-08 23:10:00|12657|12655|12658.6|12656.6|12661.7|12659.7|12657|12655|308
1607469300000|2020-12-08 23:15:00|12658.7|12656.7|12658.9|12656.9|12662.2|12660.2|12658.7|12656.7|221
1607469600000|2020-12-08 23:20:00|12659.9|12657.9|12655|12653|12660.2|12658.2|12654.5|12652.5|185
1607469900000|2020-12-08 23:25:00|12654.9|12652.9|12657.9|12655.9|12660|12658|12653.4|12651.4|272
1607470200000|2020-12-08 23:30:00|12658.5|12656.5|12652.5|12650.5|12658.5|12656.5|12652.5|12650.5|220
1607470500000|2020-12-08 23:35:00|12652.2|12650.2|12649.5|12647.5|12652.5|12650.5|12645.9|12643.9|460
1607470800000|2020-12-08 23:40:00|12649.2|12647.2|12649.5|12647.5|12651.5|12649.5|12648.6|12646.6|133
1607471100000|2020-12-08 23:45:00|12649.4|12647.4|12646|12644|12649.9|12647.9|12645.9|12643.9|226
1607471400000|2020-12-08 23:50:00|12646.4|12644.4|12651.9|12649.9|12652.4|12650.4|12641.7|12639.7|431
1607471700000|2020-12-08 23:55:00|12652.2|12650.2|12648.6|12646.6|12652.2|12650.2|12646.1|12644.1|193
1607472000000|2020-12-09 00:00:00|12648.5|12646.5|12648.2|12646.2|12652.1|12650.1|12646.4|12644.4|337
1607472300000|2020-12-09 00:05:00|12648.1|12646.1|12651.7|12649.7|12655.5|12653.5|12646.6|12644.6|328
1607472600000|2020-12-09 00:10:00|12651.9|12649.9|12661.2|12659.2|12662.4|12660.4|12650.7|12648.7|852
1607472900000|2020-12-09 00:15:00|12661.1|12659.1|12661.4|12659.4|12663.7|12661.7|12658.6|12656.6|454
1607473200000|2020-12-09 00:20:00|12661.2|12659.2|12658.2|12656.2|12662|12660|12657.9|12655.9|312
1607473500000|2020-12-09 00:25:00|12657.1|12655.1|12661.6|12659.6|12663|12661|12657.1|12655.1|223
1607473800000|2020-12-09 00:30:00|12661.5|12659.5|12660.5|12658.5|12662.4|12660.4|12659|12657|201
1607474100000|2020-12-09 00:35:00|12660.4|12658.4|12659|12657|12660.6|12658.6|12658.6|12656.6|114
1607474400000|2020-12-09 00:40:00|12659.2|12657.2|12659.2|12657.2|12660.6|12658.6|12657.4|12655.4|128
1607474700000|2020-12-09 00:45:00|12659.4|12657.4|12659.1|12657.1|12660.2|12658.2|12658.4|12656.4|95
1607475000000|2020-12-09 00:50:00|12659.2|12657.2|12665.5|12663.5|12665.9|12663.9|12659|12657|445
1607475300000|2020-12-09 00:55:00|12665.1|12663.1|12658.2|12656.2|12665.9|12663.9|12654.2|12652.2|1031
1607475600000|2020-12-09 01:00:00|12658.4|12656.4|12652.5|12650.5|12658.4|12656.4|12647.5|12645.5|805
1607475900000|2020-12-09 01:05:00|12652.9|12650.9|12659.2|12657.2|12660.7|12658.7|12651.4|12649.4|410
1607476200000|2020-12-09 01:10:00|12658.9|12656.9|12650.7|12648.7|12659.2|12657.2|12649|12647|419
1607476500000|2020-12-09 01:15:00|12650.5|12648.5|12647.5|12645.5|12651.4|12649.4|12645.5|12643.5|420
1607476800000|2020-12-09 01:20:00|12647.6|12645.6|12645.6|12643.6|12649.4|12647.4|12641.7|12639.7|469
1607477100000|2020-12-09 01:25:00|12645.7|12643.7|12643.2|12641.2|12646.1|12644.1|12642.4|12640.4|266
1607477400000|2020-12-09 01:30:00|12643.4|12641.4|12642.4|12640.4|12645.5|12643.5|12641.6|12639.6|348
1607477700000|2020-12-09 01:35:00|12643.1|12641.1|12644.1|12642.1|12645.2|12643.2|12639.9|12637.9|453
1607478000000|2020-12-09 01:40:00|12644.2|12642.2|12639.5|12637.5|12645|12643|12638.9|12636.9|293
1607478300000|2020-12-09 01:45:00|12639.1|12637.1|12640.1|12638.1|12641.9|12639.9|12637|12635|361
1607478600000|2020-12-09 01:50:00|12640|12638|12638.5|12636.5|12641.9|12639.9|12637.2|12635.2|323
1607478900000|2020-12-09 01:55:00|12638.4|12636.4|12638.6|12636.6|12639.4|12637.4|12635.4|12633.4|344
1607479200000|2020-12-09 02:00:00|12638.5|12636.5|12641.7|12639.7|12643.2|12641.2|12638.5|12636.5|363
1607479500000|2020-12-09 02:05:00|12641.9|12639.9|12644.4|12642.4|12645|12643|12641|12639|234
1607479800000|2020-12-09 02:10:00|12644.2|12642.2|12643.1|12641.1|12645|12643|12641.5|12639.5|140
1607480100000|2020-12-09 02:15:00|12643.5|12641.5|12645.7|12643.7|12646.4|12644.4|12643.1|12641.1|165
1607480400000|2020-12-09 02:20:00|12645.9|12643.9|12644.1|12642.1|12647.4|12645.4|12642|12640|205
1607480700000|2020-12-09 02:25:00|12644.2|12642.2|12644.4|12642.4|12645|12643|12643.2|12641.2|136
1607481000000|2020-12-09 02:30:00|12644.2|12642.2|12643.5|12641.5|12645|12643|12642.9|12640.9|116
1607481300000|2020-12-09 02:35:00|12643.6|12641.6|12643.6|12641.6|12644.9|12642.9|12641.7|12639.7|166
1607481600000|2020-12-09 02:40:00|12643.5|12641.5|12641.1|12639.1|12644.9|12642.9|12639.4|12637.4|171
1607481900000|2020-12-09 02:45:00|12641|12639|12641.5|12639.5|12643.4|12641.4|12639.6|12637.6|212
1607482200000|2020-12-09 02:50:00|12641.7|12639.7|12642|12640|12642.7|12640.7|12640.1|12638.1|108
1607482500000|2020-12-09 02:55:00|12642.1|12640.1|12642.6|12640.6|12643.1|12641.1|12641.5|12639.5|57
1607482800000|2020-12-09 03:00:00|12642.9|12640.9|12642.7|12640.7|12644.4|12642.4|12642|12640|186
1607483100000|2020-12-09 03:05:00|12642.6|12640.6|12641.7|12639.7|12643.4|12641.4|12641.1|12639.1|61
1607483400000|2020-12-09 03:10:00|12641.9|12639.9|12645.4|12643.4|12645.9|12643.9|12641.7|12639.7|122
1607483700000|2020-12-09 03:15:00|12645.5|12643.5|12645.7|12643.7|12646.7|12644.7|12644.5|12642.5|193
1607484000000|2020-12-09 03:20:00|12645.9|12643.9|12644.4|12642.4|12646.1|12644.1|12644.4|12642.4|79
1607484300000|2020-12-09 03:25:00|12644.2|12642.2|12643.1|12641.1|12645.4|12643.4|12642.9|12640.9|125
1607484600000|2020-12-09 03:30:00|12643|12641|12648.7|12646.7|12649.9|12647.9|12642.7|12640.7|292
1607484900000|2020-12-09 03:35:00|12648.5|12646.5|12646.6|12644.6|12648.6|12646.6|12646.1|12644.1|151
1607485200000|2020-12-09 03:40:00|12646.7|12644.7|12645|12643|12647.2|12645.2|12643.4|12641.4|132
1607485500000|2020-12-09 03:45:00|12644.9|12642.9|12643.6|12641.6|12645.4|12643.4|12641.2|12639.2|130
1607485800000|2020-12-09 03:50:00|12644.2|12642.2|12643.5|12641.5|12644.4|12642.4|12642.6|12640.6|52
1607486100000|2020-12-09 03:55:00|12643.4|12641.4|12642.9|12640.9|12644|12642|12642.4|12640.4|58
1607486400000|2020-12-09 04:00:00|12642.7|12640.7|12646.1|12644.1|12646.1|12644.1|12642.4|12640.4|124
1607486700000|2020-12-09 04:05:00|12646.2|12644.2|12645.2|12643.2|12646.7|12644.7|12644.9|12642.9|114
1607487000000|2020-12-09 04:10:00|12645.1|12643.1|12644.5|12642.5|12646.6|12644.6|12644.5|12642.5|98
1607487300000|2020-12-09 04:15:00|12644.6|12642.6|12645.2|12643.2|12645.6|12643.6|12644.1|12642.1|79
1607487600000|2020-12-09 04:20:00|12645.4|12643.4|12647.2|12645.2|12647.9|12645.9|12645.1|12643.1|74
1607487900000|2020-12-09 04:25:00|12647.1|12645.1|12648.2|12646.2|12649.1|12647.1|12647|12645|139
1607488200000|2020-12-09 04:30:00|12648.9|12646.9|12649|12647|12649.4|12647.4|12647.6|12645.6|193
1607488500000|2020-12-09 04:35:00|12649.1|12647.1|12649.2|12647.2|12649.7|12647.7|12647.9|12645.9|132
1607488800000|2020-12-09 04:40:00|12649.1|12647.1|12649.9|12647.9|12650.2|12648.2|12647.9|12645.9|112
1607489100000|2020-12-09 04:45:00|12649.7|12647.7|12649.2|12647.2|12650|12648|12648.6|12646.6|125
1607489400000|2020-12-09 04:50:00|12649|12647|12649.2|12647.2|12649.9|12647.9|12648.1|12646.1|87
1607489700000|2020-12-09 04:55:00|12649.4|12647.4|12650.1|12648.1|12650.2|12648.2|12649.1|12647.1|109
1607490000000|2020-12-09 05:00:00|12650|12648|12649.7|12647.7|12652.6|12650.6|12649.7|12647.7|249
1607490300000|2020-12-09 05:05:00|12649.5|12647.5|12647.1|12645.1|12649.5|12647.5|12646.6|12644.6|160
1607490600000|2020-12-09 05:10:00|12647|12645|12646.7|12644.7|12647.5|12645.5|12646.4|12644.4|30
1607490900000|2020-12-09 05:15:00|12646.6|12644.6|12644.1|12642.1|12647.1|12645.1|12643.6|12641.6|145
1607491200000|2020-12-09 05:20:00|12643.9|12641.9|12644|12642|12645.2|12643.2|12643.1|12641.1|112
1607491500000|2020-12-09 05:25:00|12643.9|12641.9|12641.1|12639.1|12644|12642|12640.9|12638.9|174
1607491800000|2020-12-09 05:30:00|12641.2|12639.2|12642|12640|12642.6|12640.6|12641|12639|110
1607492100000|2020-12-09 05:35:00|12641.9|12639.9|12645.9|12643.9|12646.4|12644.4|12641.7|12639.7|178
1607492400000|2020-12-09 05:40:00|12645.7|12643.7|12643.9|12641.9|12645.9|12643.9|12643.2|12641.2|111
1607492700000|2020-12-09 05:45:00|12643.5|12641.5|12645.2|12643.2|12646.4|12644.4|12643.4|12641.4|67
1607493000000|2020-12-09 05:50:00|12645.4|12643.4|12646.7|12644.7|12647.5|12645.5|12645.2|12643.2|70
1607493300000|2020-12-09 05:55:00|12646.5|12644.5|12647.7|12645.7|12648|12646|12645.9|12643.9|53
1607493600000|2020-12-09 06:00:00|12648|12646|12652.1|12650.1|12652.4|12650.4|12647.2|12645.2|154
1607493900000|2020-12-09 06:05:00|12652.2|12650.2|12653.1|12651.1|12653.1|12651.1|12650.4|12648.4|132
1607494200000|2020-12-09 06:10:00|12653|12651|12653.4|12651.4|12653.7|12651.7|12651.9|12649.9|136
1607494500000|2020-12-09 06:15:00|12653.6|12651.6|12652.1|12650.1|12653.6|12651.6|12651.6|12649.6|86
1607494800000|2020-12-09 06:20:00|12652|12650|12652.4|12650.4|12653.2|12651.2|12651.2|12649.2|59
1607495100000|2020-12-09 06:25:00|12652.2|12650.2|12652.1|12650.1|12652.5|12650.5|12651.2|12649.2|54
1607495400000|2020-12-09 06:30:00|12652|12650|12649.9|12647.9|12653.2|12651.2|12649.2|12647.2|109
1607495700000|2020-12-09 06:35:00|12649.7|12647.7|12646.6|12644.6|12650.2|12648.2|12646.6|12644.6|137
1607496000000|2020-12-09 06:40:00|12646.4|12644.4|12650.1|12648.1|12650.5|12648.5|12646.1|12644.1|168
1607496300000|2020-12-09 06:45:00|12650|12648|12647.4|12645.4|12651.1|12649.1|12647.4|12645.4|99
1607496600000|2020-12-09 06:50:00|12647.1|12645.1|12647.9|12645.9|12648.2|12646.2|12645.2|12643.2|220
1607496900000|2020-12-09 06:55:00|12647.7|12645.7|12647.1|12645.1|12648|12646|12646|12644|123
1607497200000|2020-12-09 07:00:00|12647.6|12645.6|12649.9|12647.9|12651.6|12649.6|12647|12645|245
1607497500000|2020-12-09 07:05:00|12650.1|12648.1|12644.9|12642.9|12650.7|12648.7|12644|12642|187
1607497800000|2020-12-09 07:10:00|12645|12643|12644.6|12642.6|12645.9|12643.9|12643.9|12641.9|139
1607498100000|2020-12-09 07:15:00|12641|12639|12645.9|12643.9|12646|12644|12640.9|12638.9|324
1607498400000|2020-12-09 07:20:00|12645.7|12643.7|12643.1|12641.1|12646.4|12644.4|12642.2|12640.2|144
1607498700000|2020-12-09 07:25:00|12643.2|12641.2|12646.5|12644.5|12647.1|12645.1|12642.6|12640.6|201
1607499000000|2020-12-09 07:30:00|12646.2|12644.2|12647|12645|12648.2|12646.2|12646.2|12644.2|159
1607499300000|2020-12-09 07:35:00|12647.1|12645.1|12647.2|12645.2|12648.5|12646.5|12646.9|12644.9|91
1607499600000|2020-12-09 07:40:00|12647.1|12645.1|12645.7|12643.7|12648.7|12646.7|12645.1|12643.1|119
1607499900000|2020-12-09 07:45:00|12645.5|12643.5|12648.1|12646.1|12648.1|12646.1|12645.4|12643.4|86
1607500200000|2020-12-09 07:50:00|12648.2|12646.2|12647.2|12645.2|12649.1|12647.1|12646.5|12644.5|138
1607500500000|2020-12-09 07:55:00|12646.7|12644.7|12646.5|12644.5|12648.4|12646.4|12645|12643|104
1607500800000|2020-12-09 08:00:00|12646.4|12644.4|12647|12645|12648.9|12646.9|12642.5|12640.5|445
1607501100000|2020-12-09 08:05:00|12646.6|12644.6|12640.2|12638.2|12647|12645|12638.4|12636.4|728
1607501400000|2020-12-09 08:10:00|12640.4|12638.4|12642.4|12640.4|12642.9|12640.9|12639.4|12637.4|398
1607501700000|2020-12-09 08:15:00|12642|12640|12640.2|12638.2|12642.1|12640.1|12638.7|12636.7|260
1607502000000|2020-12-09 08:20:00|12640.4|12638.4|12636.5|12634.5|12642.4|12640.4|12628.6|12626.6|938
1607502300000|2020-12-09 08:25:00|12636.4|12634.4|12643.4|12641.4|12646.9|12644.9|12636|12634|1047
1607502600000|2020-12-09 08:30:00|12643.2|12641.2|12640.6|12638.6|12645.4|12643.4|12638.7|12636.7|412
1607502900000|2020-12-09 08:35:00|12640.7|12638.7|12642.4|12640.4|12645|12643|12639.5|12637.5|273
1607503200000|2020-12-09 08:40:00|12642.9|12640.9|12640.9|12638.9|12644.1|12642.1|12638.4|12636.4|424
1607503500000|2020-12-09 08:45:00|12641|12639|12642.6|12640.6|12645.6|12643.6|12641|12639|351
1607503800000|2020-12-09 08:50:00|12643.1|12641.1|12638.9|12636.9|12645.1|12643.1|12638.7|12636.7|280
1607504100000|2020-12-09 08:55:00|12638.7|12636.7|12633.6|12631.6|12638.7|12636.7|12630|12628|728
1607504400000|2020-12-09 09:00:00|12634.4|12632.4|12633.7|12631.7|12635.4|12633.4|12631.1|12629.1|365
1607504700000|2020-12-09 09:05:00|12633.9|12631.9|12638.5|12636.5|12639.6|12637.6|12633.9|12631.9|318
1607505000000|2020-12-09 09:10:00|12638.6|12636.6|12636.5|12634.5|12640.2|12638.2|12634|12632|481
1607505300000|2020-12-09 09:15:00|12636.4|12634.4|12639.6|12637.6|12642|12640|12635.2|12633.2|407
1607505600000|2020-12-09 09:20:00|12639.2|12637.2|12639.9|12637.9|12640.5|12638.5|12637.7|12635.7|199
1607505900000|2020-12-09 09:25:00|12639.6|12637.6|12639.1|12637.1|12641.5|12639.5|12638.2|12636.2|188
1607506200000|2020-12-09 09:30:00|12639.2|12637.2|12640.2|12638.2|12641.9|12639.9|12638.6|12636.6|321
1607506500000|2020-12-09 09:35:00|12640.1|12638.1|12640.4|12638.4|12641.2|12639.2|12639.1|12637.1|110
1607506800000|2020-12-09 09:40:00|12640.2|12638.2|12640.2|12638.2|12640.6|12638.6|12639|12637|145
1607507100000|2020-12-09 09:45:00|12640.4|12638.4|12639.1|12637.1|12641.7|12639.7|12638.5|12636.5|145
1607507400000|2020-12-09 09:50:00|12639.2|12637.2|12639.4|12637.4|12639.6|12637.6|12638.2|12636.2|102
1607507700000|2020-12-09 09:55:00|12639.1|12637.1|12641.6|12639.6|12643.5|12641.5|12639.1|12637.1|309
1607508000000|2020-12-09 10:00:00|12641.2|12639.2|12639.1|12637.1|12643.6|12641.6|12639|12637|275
1607508300000|2020-12-09 10:05:00|12639.2|12637.2|12636.6|12634.6|12639.7|12637.7|12636.1|12634.1|346
1607508600000|2020-12-09 10:10:00|12636.7|12634.7|12636|12634|12637.5|12635.5|12633.5|12631.5|258
1607508900000|2020-12-09 10:15:00|12636.1|12634.1|12633.2|12631.2|12636.1|12634.1|12630.5|12628.5|615
1607509200000|2020-12-09 10:20:00|12633.1|12631.1|12628.2|12626.2|12633.9|12631.9|12626.9|12624.9|752
1607509500000|2020-12-09 10:25:00|12628.1|12626.1|12629.6|12627.6|12631.9|12629.9|12627.1|12625.1|625
1607509800000|2020-12-09 10:30:00|12629.4|12627.4|12632.9|12630.9|12636.1|12634.1|12629.4|12627.4|549
1607510100000|2020-12-09 10:35:00|12632.7|12630.7|12630.1|12628.1|12634.2|12632.2|12629.7|12627.7|322
1607510400000|2020-12-09 10:40:00|12630|12628|12631.9|12629.9|12633.4|12631.4|12629.6|12627.6|232
1607510700000|2020-12-09 10:45:00|12632|12630|12632.6|12630.6|12634.4|12632.4|12631.9|12629.9|166
1607511000000|2020-12-09 10:50:00|12632.9|12630.9|12632.5|12630.5|12632.9|12630.9|12630.1|12628.1|146
1607511300000|2020-12-09 10:55:00|12632.7|12630.7|12637.5|12635.5|12637.9|12635.9|12632.6|12630.6|270
1607511600000|2020-12-09 11:00:00|12637.2|12635.2|12635.5|12633.5|12637.5|12635.5|12633.4|12631.4|194
1607511900000|2020-12-09 11:05:00|12635.2|12633.2|12633|12631|12636|12634|12632.1|12630.1|189
1607512200000|2020-12-09 11:10:00|12633.1|12631.1|12633.1|12631.1|12633.7|12631.7|12632.1|12630.1|143
1607512500000|2020-12-09 11:15:00|12632.9|12630.9|12632.7|12630.7|12633.7|12631.7|12631.7|12629.7|114
1607512800000|2020-12-09 11:20:00|12632.5|12630.5|12632.7|12630.7|12633.5|12631.5|12632.4|12630.4|63
1607513100000|2020-12-09 11:25:00|12633.1|12631.1|12632.9|12630.9|12634.6|12632.6|12632.7|12630.7|107
1607513400000|2020-12-09 11:30:00|12632.7|12630.7|12635.4|12633.4|12635.9|12633.9|12629.6|12627.6|308
1607513700000|2020-12-09 11:35:00|12635.6|12633.6|12631.4|12629.4|12635.7|12633.7|12631.1|12629.1|409
1607514000000|2020-12-09 11:40:00|12631.5|12629.5|12631|12629|12632.1|12630.1|12629.1|12627.1|208
1607514300000|2020-12-09 11:45:00|12631.1|12629.1|12628.4|12626.4|12631.4|12629.4|12627.5|12625.5|335
1607514600000|2020-12-09 11:50:00|12628.5|12626.5|12629.5|12627.5|12630.2|12628.2|12626.9|12624.9|345
1607514900000|2020-12-09 11:55:00|12629.6|12627.6|12628|12626|12629.9|12627.9|12625.2|12623.2|378
1607515200000|2020-12-09 12:00:00|12628.6|12626.6|12631|12629|12632.4|12630.4|12625.1|12623.1|518
1607515500000|2020-12-09 12:05:00|12631.1|12629.1|12630.4|12628.4|12633|12631|12630.4|12628.4|198
1607515800000|2020-12-09 12:10:00|12630.1|12628.1|12633.9|12631.9|12634.2|12632.2|12627.6|12625.6|278
1607516100000|2020-12-09 12:15:00|12633.7|12631.7|12630.9|12628.9|12634|12632|12630.2|12628.2|288
1607516400000|2020-12-09 12:20:00|12630.7|12628.7|12627.4|12625.4|12631.4|12629.4|12626.6|12624.6|412
1607516700000|2020-12-09 12:25:00|12627.1|12625.1|12622.2|12620.2|12627.2|12625.2|12618.7|12616.7|895
1607517000000|2020-12-09 12:30:00|12621.7|12619.7|12622.1|12620.1|12625.7|12623.7|12620.6|12618.6|522
1607517300000|2020-12-09 12:35:00|12621.9|12619.9|12619.4|12617.4|12622.5|12620.5|12616.6|12614.6|830
1607517600000|2020-12-09 12:40:00|12619.2|12617.2|12618.4|12616.4|12619.7|12617.7|12617.2|12615.2|524
1607517900000|2020-12-09 12:45:00|12618.2|12616.2|12619.4|12617.4|12619.7|12617.7|12617.9|12615.9|290
1607518200000|2020-12-09 12:50:00|12619.5|12617.5|12622.1|12620.1|12622.4|12620.4|12618.9|12616.9|460
1607518500000|2020-12-09 12:55:00|12622|12620|12624.7|12622.7|12625|12623|12621.7|12619.7|466
1607518800000|2020-12-09 13:00:00|12624.5|12622.5|12624.4|12622.4|12626.9|12624.9|12621.1|12619.1|623
1607519100000|2020-12-09 13:05:00|12624.6|12622.6|12626.4|12624.4|12626.9|12624.9|12624.4|12622.4|363
1607519400000|2020-12-09 13:10:00|12626.1|12624.1|12626.1|12624.1|12627.4|12625.4|12625.5|12623.5|323
1607519700000|2020-12-09 13:15:00|12626|12624|12628.4|12626.4|12629.4|12627.4|12626|12624|471
1607520000000|2020-12-09 13:20:00|12628.2|12626.2|12627.6|12625.6|12629.4|12627.4|12626.4|12624.4|467
1607520300000|2020-12-09 13:25:00|12627.4|12625.4|12627.9|12625.9|12629.5|12627.5|12626.6|12624.6|402
1607520600000|2020-12-09 13:30:00|12628.1|12626.1|12627|12625|12628.1|12626.1|12623.7|12621.7|425
1607520900000|2020-12-09 13:35:00|12627.1|12625.1|12623.9|12621.9|12627.2|12625.2|12622.6|12620.6|553
1607521200000|2020-12-09 13:40:00|12623.6|12621.6|12624.4|12622.4|12625.1|12623.1|12620.5|12618.5|528
1607521500000|2020-12-09 13:45:00|12624.6|12622.6|12627.5|12625.5|12628.1|12626.1|12624.5|12622.5|434
1607521800000|2020-12-09 13:50:00|12627.2|12625.2|12630.6|12628.6|12632.4|12630.4|12626.6|12624.6|889
1607522100000|2020-12-09 13:55:00|12630.5|12628.5|12628.9|12626.9|12630.6|12628.6|12628.2|12626.2|297
1607522400000|2020-12-09 14:00:00|12628.6|12626.6|12628.6|12626.6|12630|12628|12626.5|12624.5|991
1607522700000|2020-12-09 14:05:00|12628.9|12626.9|12632|12630|12632|12630|12628.4|12626.4|464
1607523000000|2020-12-09 14:10:00|12632.2|12630.2|12630.6|12628.6|12633.6|12631.6|12630.1|12628.1|509
1607523300000|2020-12-09 14:15:00|12630.7|12628.7|12630.5|12628.5|12633.5|12631.5|12630.1|12628.1|576
1607523600000|2020-12-09 14:20:00|12630.6|12628.6|12631.7|12629.7|12632|12630|12629.6|12627.6|1158
1607523900000|2020-12-09 14:25:00|12631.6|12629.6|12632.5|12630.5|12634.2|12632.2|12630.1|12628.1|1301
1607524200000|2020-12-09 14:30:00|12632|12631|12595.5|12594.5|12632|12631|12595.2|12594.2|13715
1607524500000|2020-12-09 14:35:00|12595.4|12594.4|12606.5|12605.5|12608.4|12607.4|12588.2|12587.2|11183
1607524800000|2020-12-09 14:40:00|12606|12605|12620.6|12619.6|12625.7|12624.7|12603.4|12602.4|8904
1607525100000|2020-12-09 14:45:00|12620.9|12619.9|12628.4|12627.4|12632.9|12631.9|12616.4|12615.4|8144
1607525400000|2020-12-09 14:50:00|12628.5|12627.5|12634.5|12633.5|12637.6|12636.6|12623.4|12622.4|6963
1607525700000|2020-12-09 14:55:00|12633.7|12632.7|12636.1|12635.1|12641.4|12640.4|12633.4|12632.4|4905
1607526000000|2020-12-09 15:00:00|12636.4|12635.4|12615.2|12614.2|12637.2|12636.2|12607.9|12606.9|9005
1607526300000|2020-12-09 15:05:00|12615.7|12614.7|12605.5|12604.5|12621.1|12620.1|12603.6|12602.6|6684
1607526600000|2020-12-09 15:10:00|12605.9|12604.9|12578.4|12577.4|12606.6|12605.6|12569.6|12568.6|12823
1607526900000|2020-12-09 15:15:00|12578.9|12577.9|12604.4|12603.4|12604.6|12603.6|12566.7|12565.7|9916
1607527200000|2020-12-09 15:20:00|12604.2|12603.2|12614.4|12613.4|12616.6|12615.6|12603.9|12602.9|5968
1607527500000|2020-12-09 15:25:00|12614.1|12613.1|12610.5|12609.5|12620|12619|12609.1|12608.1|4655
1607527800000|2020-12-09 15:30:00|12611.1|12610.1|12611.1|12610.1|12622.1|12621.1|12607.2|12606.2|5324
1607528100000|2020-12-09 15:35:00|12611.4|12610.4|12593.4|12592.4|12615.3|12614.3|12591.9|12590.9|6695
1607528400000|2020-12-09 15:40:00|12593.6|12592.6|12600.6|12599.6|12603.2|12602.2|12589.4|12588.4|4822
1607528700000|2020-12-09 15:45:00|12600.7|12599.7|12617.2|12616.2|12618.3|12617.3|12594.3|12593.3|5479
1607529000000|2020-12-09 15:50:00|12617.1|12616.1|12616.3|12615.3|12621.3|12620.3|12609.6|12608.6|3902
1607529300000|2020-12-09 15:55:00|12616.6|12615.6|12616.9|12615.9|12618.6|12617.6|12612.9|12611.9|2522
1607529600000|2020-12-09 16:00:00|12616.7|12615.7|12588.6|12587.6|12618.6|12617.6|12588.1|12587.1|5535
1607529900000|2020-12-09 16:05:00|12588.8|12587.8|12602.6|12601.6|12607.8|12606.8|12584.9|12583.9|6048
1607530200000|2020-12-09 16:10:00|12602.8|12601.8|12593.6|12592.6|12604.9|12603.9|12589.4|12588.4|3844
1607530500000|2020-12-09 16:15:00|12593.8|12592.8|12582.6|12581.6|12600.1|12599.1|12582.3|12581.3|4947
1607530800000|2020-12-09 16:20:00|12583.1|12582.1|12595.4|12594.4|12596.8|12595.8|12580.6|12579.6|4067
1607531100000|2020-12-09 16:25:00|12595.2|12594.2|12601.1|12600.1|12603.8|12602.8|12589.3|12588.3|3895
1607531400000|2020-12-09 16:30:00|12601.8|12600.8|12584.4|12583.4|12603.4|12602.4|12582.2|12581.2|3803
1607531700000|2020-12-09 16:35:00|12584.9|12583.9|12592.8|12591.8|12597.9|12596.9|12577.3|12576.3|4324
1607532000000|2020-12-09 16:40:00|12592.3|12591.3|12585.8|12584.8|12593.3|12592.3|12585.1|12584.1|2298
1607532300000|2020-12-09 16:45:00|12585.6|12584.6|12577.2|12576.2|12586.4|12585.4|12568.9|12567.9|5194
1607532600000|2020-12-09 16:50:00|12576.9|12575.9|12583.2|12582.2|12583.3|12582.3|12569.3|12568.3|3135
1607532900000|2020-12-09 16:55:00|12583.1|12582.1|12591.6|12590.6|12592.3|12591.3|12578.1|12577.1|3232
1607533200000|2020-12-09 17:00:00|12591.8|12590.8|12581.7|12580.7|12592.1|12591.1|12579.3|12578.3|3048
1607533500000|2020-12-09 17:05:00|12581.8|12580.8|12575.2|12574.2|12581.8|12580.8|12565.9|12564.9|4021
1607533800000|2020-12-09 17:10:00|12574.9|12573.9|12565.8|12564.8|12575.7|12574.7|12562.4|12561.4|3343
1607534100000|2020-12-09 17:15:00|12565.1|12564.1|12542.4|12541.4|12566.1|12565.1|12541.3|12540.3|5925
1607534400000|2020-12-09 17:20:00|12542.6|12541.6|12544.7|12543.7|12547.6|12546.6|12531.9|12530.9|6106
1607534700000|2020-12-09 17:25:00|12544.8|12543.8|12552.3|12551.3|12554.4|12553.4|12543.6|12542.6|3624
1607535000000|2020-12-09 17:30:00|12551.9|12550.9|12538.1|12537.1|12552.1|12551.1|12528.7|12527.7|5158
1607535300000|2020-12-09 17:35:00|12537.8|12536.8|12509.9|12508.9|12539.9|12538.9|12508.6|12507.6|5754
1607535600000|2020-12-09 17:40:00|12510.1|12509.1|12497.9|12496.9|12517.2|12516.2|12497.6|12496.6|5983
1607535900000|2020-12-09 17:45:00|12497.7|12496.7|12469.2|12468.2|12497.7|12496.7|12458.2|12457.2|11979
1607536200000|2020-12-09 17:50:00|12469.7|12468.7|12491.9|12490.9|12492.1|12491.1|12458.2|12457.2|10109
1607536500000|2020-12-09 17:55:00|12491.8|12490.8|12495.8|12494.8|12499.6|12498.6|12483.7|12482.7|6083
1607536800000|2020-12-09 18:00:00|12495.3|12494.3|12467.3|12466.3|12495.3|12494.3|12465.1|12464.1|7567
1607537100000|2020-12-09 18:05:00|12467.6|12466.6|12502.1|12501.1|12503.3|12502.3|12462.4|12461.4|7260
1607537400000|2020-12-09 18:10:00|12502.4|12501.4|12482.4|12481.4|12503.1|12502.1|12474.1|12473.1|5205
1607537700000|2020-12-09 18:15:00|12482.2|12481.2|12473.9|12472.9|12495.4|12494.4|12468.4|12467.4|6245
1607538000000|2020-12-09 18:20:00|12473.4|12472.4|12466.3|12465.3|12482.2|12481.2|12464.7|12463.7|5647
1607538300000|2020-12-09 18:25:00|12465.9|12464.9|12433.4|12432.4|12469.1|12468.1|12424.4|12423.4|10857
1607538600000|2020-12-09 18:30:00|12432.9|12431.9|12398.8|12397.8|12437.2|12436.2|12397.9|12396.9|11657
1607538900000|2020-12-09 18:35:00|12398.9|12397.9|12411.3|12410.3|12422.7|12421.7|12394.7|12393.7|13409
1607539200000|2020-12-09 18:40:00|12411.7|12410.7|12405.2|12404.2|12415.9|12414.9|12369.2|12368.2|14386
1607539500000|2020-12-09 18:45:00|12404.9|12403.9|12401.7|12400.7|12413.9|12412.9|12396.2|12395.2|8710
1607539800000|2020-12-09 18:50:00|12401.9|12400.9|12385.9|12384.9|12405.7|12404.7|12381.6|12380.6|7766
1607540100000|2020-12-09 18:55:00|12387.7|12386.7|12340.4|12339.4|12391.7|12390.7|12339.7|12338.7|12520
1607540400000|2020-12-09 19:00:00|12340.9|12339.9|12374.4|12373.4|12378.2|12377.2|12340.9|12339.9|11604
1607540700000|2020-12-09 19:05:00|12374.9|12373.9|12375.7|12374.7|12385.9|12384.9|12369.7|12368.7|6508
1607541000000|2020-12-09 19:10:00|12374.7|12373.7|12370.2|12369.2|12383.7|12382.7|12360.9|12359.9|6685
1607541300000|2020-12-09 19:15:00|12369.7|12368.7|12378.9|12377.9|12383.7|12382.7|12349.3|12348.3|7002
1607541600000|2020-12-09 19:20:00|12378.7|12377.7|12392.4|12391.4|12394.4|12393.4|12370.1|12369.1|5849
1607541900000|2020-12-09 19:25:00|12392.6|12391.6|12407.7|12406.7|12409.3|12408.3|12384.9|12383.9|6402
1607542200000|2020-12-09 19:30:00|12406.9|12405.9|12378.9|12377.9|12406.9|12405.9|12369.9|12368.9|8872
1607542500000|2020-12-09 19:35:00|12378.7|12377.7|12368.2|12367.2|12389.2|12388.2|12363.8|12362.8|7646
1607542800000|2020-12-09 19:40:00|12368.4|12367.4|12341.2|12340.2|12377.4|12376.4|12337.8|12336.8|8577
1607543100000|2020-12-09 19:45:00|12341.4|12340.4|12361.7|12360.7|12365.9|12364.9|12336.6|12335.6|8239
1607543400000|2020-12-09 19:50:00|12362.2|12361.2|12355.9|12354.9|12365.7|12364.7|12339.9|12338.9|6819
1607543700000|2020-12-09 19:55:00|12356.4|12355.4|12375.4|12374.4|12380.2|12379.2|12355.8|12354.8|6852
1607544000000|2020-12-09 20:00:00|12374.7|12373.7|12361.2|12360.2|12376.2|12375.2|12351.7|12350.7|5341
1607544300000|2020-12-09 20:05:00|12360.9|12359.9|12385.2|12384.2|12387.3|12386.3|12358.2|12357.2|6511
1607544600000|2020-12-09 20:10:00|12385.4|12384.4|12367.9|12366.9|12391.7|12390.7|12360.1|12359.1|8288
1607544900000|2020-12-09 20:15:00|12368.4|12367.4|12358.4|12357.4|12374.6|12373.6|12350.9|12349.9|5446
1607545200000|2020-12-09 20:20:00|12359.7|12358.7|12340.5|12339.5|12370.5|12369.5|12339.9|12338.9|6641
1607545500000|2020-12-09 20:25:00|12341.4|12340.4|12311.7|12310.7|12342.4|12341.4|12310.9|12309.9|9640
1607545800000|2020-12-09 20:30:00|12310.9|12309.9|12323.7|12322.7|12330.4|12329.4|12309.3|12308.3|7551
1607546100000|2020-12-09 20:35:00|12323|12322|12334.4|12333.4|12338.2|12337.2|12310.7|12309.7|6010
1607546400000|2020-12-09 20:40:00|12334.2|12333.2|12366.4|12365.4|12372.4|12371.4|12331.9|12330.9|6561
1607546700000|2020-12-09 20:45:00|12365.9|12364.9|12353.7|12352.7|12378.7|12377.7|12346.3|12345.3|7604
1607547000000|2020-12-09 20:50:00|12353.9|12352.9|12367.2|12366.2|12370.9|12369.9|12344.2|12343.2|9563
1607547300000|2020-12-09 20:55:00|12369.4|12368.4|12361.2|12360.2|12392|12391|12359.8|12358.8|16642
1607547600000|2020-12-09 21:00:00|12361|12360|12342.1|12340.1|12374.8|12372.8|12341.1|12339.1|7752
1607547900000|2020-12-09 21:05:00|12341.9|12339.9|12344.5|12342.5|12345.3|12343.3|12338.3|12336.3|1714
1607548200000|2020-12-09 21:10:00|12346.3|12344.3|12350.1|12345.1|12351.5|12349.5|12344.4|12342.4|1955
1607548500000|2020-12-09 21:15:00|12349.7|12344.7|12347.6|12342.6|12350.8|12345.8|12346.7|12341.7|1
1607548800000|2020-12-09 21:20:00|12346.5|12341.5|12347.8|12342.8|12348.7|12343.7|12346.5|12341.5|0
1607549100000|2020-12-09 21:25:00|12347.9|12342.9|12346.2|12341.2|12348.9|12343.9|12346|12341|0
1607549400000|2020-12-09 21:30:00|12348|12346|12349.5|12347.5|12351.8|12349.8|12346.8|12344.8|288
1607549700000|2020-12-09 21:35:00|12349.3|12347.3|12349.5|12347.5|12349.5|12347.5|12345.3|12343.3|218
1607550000000|2020-12-09 21:40:00|12349.3|12347.3|12350.8|12348.8|12351.5|12349.5|12349.3|12347.3|196
1607550300000|2020-12-09 21:45:00|12350.3|12348.3|12350.5|12348.5|12351.8|12349.8|12349.5|12347.5|262
1607550600000|2020-12-09 21:50:00|12351.3|12349.3|12350|12348|12354.5|12352.5|12350|12348|461
1607550900000|2020-12-09 21:55:00|12350.8|12348.8|12356|12351|12356.5|12354.5|12350.8|12348.8|277
1607551200000|2020-12-09 22:00:00|12354.8|12349.8|12356.4|12351.4|12357.2|12352.2|12354.8|12349.8|0
1607551500000|2020-12-09 22:05:00|12356.6|12351.6|12354.9|12349.9|12356.6|12351.6|12354.6|12349.6|0
1607551800000|2020-12-09 22:10:00|12354.8|12349.8|12353.4|12348.4|12354.9|12349.9|12353.4|12348.4|0
1607552100000|2020-12-09 22:15:00|12353.1|12348.1|12352.7|12347.7|12354.4|12349.4|12352.7|12347.7|0
1607552400000|2020-12-09 22:20:00|12353.7|12348.7|12353.9|12348.9|12354.3|12349.3|12352.5|12347.5|0
1607552700000|2020-12-09 22:25:00|12353.8|12348.8|12354.6|12349.6|12354.6|12349.6|12353.4|12348.4|0
1607553000000|2020-12-09 22:30:00|12354.7|12349.7|12354|12349|12354.7|12349.7|12353.5|12348.5|0
1607553300000|2020-12-09 22:35:00|12354.1|12349.1|12353.9|12348.9|12354.4|12349.4|12353.2|12348.2|0
1607553600000|2020-12-09 22:40:00|12353.8|12348.8|12348.7|12343.7|12353.8|12348.8|12348.7|12343.7|0
1607553900000|2020-12-09 22:45:00|12348.6|12343.6|12348.6|12343.6|12349.7|12344.7|12347.5|12342.5|0
1607554200000|2020-12-09 22:50:00|12348.9|12343.9|12352|12347|12352.3|12347.3|12348.9|12343.9|0
1607554500000|2020-12-09 22:55:00|12351.3|12346.3|12351.7|12346.7|12352.7|12347.7|12350.4|12345.4|0
1607554800000|2020-12-09 23:00:00|12347.3|12345.3|12358.8|12356.8|12362.5|12360.5|12345.5|12343.5|796
1607555100000|2020-12-09 23:05:00|12361.9|12359.9|12360.5|12358.5|12365.5|12363.5|12359|12357|365
1607555400000|2020-12-09 23:10:00|12361.9|12359.9|12365|12363|12369.4|12367.4|12357.8|12355.8|405
1607555700000|2020-12-09 23:15:00|12365.1|12363.1|12364.3|12362.3|12369.5|12367.5|12363.4|12361.4|320
1607556000000|2020-12-09 23:20:00|12364.4|12362.4|12364.8|12362.8|12368.5|12366.5|12363.1|12361.1|192
1607556300000|2020-12-09 23:25:00|12364.9|12362.9|12368|12366|12370.1|12368.1|12364.5|12362.5|223
1607556600000|2020-12-09 23:30:00|12367.9|12365.9|12370.4|12368.4|12371|12369|12366.1|12364.1|205
1607556900000|2020-12-09 23:35:00|12370.5|12368.5|12373.1|12371.1|12374.3|12372.3|12369.1|12367.1|290
1607557200000|2020-12-09 23:40:00|12373.3|12371.3|12369.8|12367.8|12374.9|12372.9|12368.9|12366.9|401
1607557500000|2020-12-09 23:45:00|12369.4|12367.4|12364.1|12362.1|12369.4|12367.4|12364|12362|274
1607557800000|2020-12-09 23:50:00|12364.4|12362.4|12366.8|12364.8|12368.3|12366.3|12364.4|12362.4|167
1607558100000|2020-12-09 23:55:00|12366.9|12364.9|12366.8|12364.8|12367.9|12365.9|12364.5|12362.5|142
1607558400000|2020-12-10 00:00:00|12366.9|12364.9|12369.1|12367.1|12370.6|12368.6|12366.3|12364.3|227
1607558700000|2020-12-10 00:05:00|12369|12367|12368.6|12366.6|12369.1|12367.1|12362.1|12360.1|219
1607559000000|2020-12-10 00:10:00|12368.3|12366.3|12374.5|12372.5|12375.8|12373.8|12367.5|12365.5|317
1607559300000|2020-12-10 00:15:00|12373.6|12371.6|12371|12369|12375.3|12373.3|12366.8|12364.8|289
1607559600000|2020-12-10 00:20:00|12370.9|12368.9|12374.1|12372.1|12375|12373|12369.9|12367.9|177
1607559900000|2020-12-10 00:25:00|12374.3|12372.3|12372.1|12370.1|12374.3|12372.3|12371.3|12369.3|189
1607560200000|2020-12-10 00:30:00|12372.4|12370.4|12372.8|12370.8|12373.8|12371.8|12370.3|12368.3|149
1607560500000|2020-12-10 00:35:00|12372.9|12370.9|12372.9|12370.9|12373.3|12371.3|12369.4|12367.4|132
1607560800000|2020-12-10 00:40:00|12372.6|12370.6|12372.5|12370.5|12374.9|12372.9|12370.1|12368.1|316
1607561100000|2020-12-10 00:45:00|12372.6|12370.6|12370.3|12368.3|12373.8|12371.8|12370.3|12368.3|164
1607561400000|2020-12-10 00:50:00|12369.9|12367.9|12368.9|12366.9|12371.4|12369.4|12368.6|12366.6|175
1607561700000|2020-12-10 00:55:00|12369|12367|12364.9|12362.9|12370.9|12368.9|12364.9|12362.9|221
1607562000000|2020-12-10 01:00:00|12364.4|12362.4|12360.6|12358.6|12367.5|12365.5|12358.9|12356.9|421
1607562300000|2020-12-10 01:05:00|12360.8|12358.8|12363.3|12361.3|12367.5|12365.5|12352.8|12350.8|614
1607562600000|2020-12-10 01:10:00|12363.1|12361.1|12360.8|12358.8|12363.1|12361.1|12358.5|12356.5|120
1607562900000|2020-12-10 01:15:00|12360.9|12358.9|12359|12357|12362.9|12360.9|12358.1|12356.1|149
1607563200000|2020-12-10 01:20:00|12359.1|12357.1|12362.6|12360.6|12362.6|12360.6|12355.9|12353.9|189
1607563500000|2020-12-10 01:25:00|12362.5|12360.5|12354.8|12352.8|12362.8|12360.8|12353.9|12351.9|202
1607563800000|2020-12-10 01:30:00|12355.1|12353.1|12365|12363|12365.3|12363.3|12337.6|12335.6|1298
1607564100000|2020-12-10 01:35:00|12364.8|12362.8|12358|12356|12366.1|12364.1|12356.3|12354.3|289
1607564400000|2020-12-10 01:40:00|12358.1|12356.1|12354.6|12352.6|12360|12358|12352.6|12350.6|216
1607564700000|2020-12-10 01:45:00|12354.9|12352.9|12354.4|12352.4|12358.1|12356.1|12350.9|12348.9|178
1607565000000|2020-12-10 01:50:00|12354.5|12352.5|12352.8|12350.8|12356.1|12354.1|12351.1|12349.1|222
1607565300000|2020-12-10 01:55:00|12352.6|12350.6|12353.8|12351.8|12353.9|12351.9|12347.5|12345.5|234
1607565600000|2020-12-10 02:00:00|12353.6|12351.6|12358.1|12356.1|12359.5|12357.5|12353.1|12351.1|346
1607565900000|2020-12-10 02:05:00|12358.3|12356.3|12356.4|12354.4|12358.9|12356.9|12353.6|12351.6|94
1607566200000|2020-12-10 02:10:00|12356.8|12354.8|12354.6|12352.6|12357.9|12355.9|12354.4|12352.4|178
1607566500000|2020-12-10 02:15:00|12355|12353|12357.6|12355.6|12359|12357|12352|12350|262
1607566800000|2020-12-10 02:20:00|12357.8|12355.8|12356.6|12354.6|12357.9|12355.9|12353.5|12351.5|147
1607567100000|2020-12-10 02:25:00|12356.5|12354.5|12356.3|12354.3|12357.6|12355.6|12355.6|12353.6|61
1607567400000|2020-12-10 02:30:00|12356.8|12354.8|12358.1|12356.1|12359.3|12357.3|12356.8|12354.8|94
1607567700000|2020-12-10 02:35:00|12358.3|12356.3|12359.6|12357.6|12361.9|12359.9|12356.9|12354.9|245
1607568000000|2020-12-10 02:40:00|12359.4|12357.4|12360.6|12358.6|12361.3|12359.3|12359.4|12357.4|192
1607568300000|2020-12-10 02:45:00|12360.5|12358.5|12361.6|12359.6|12362.5|12360.5|12358.4|12356.4|261
1607568600000|2020-12-10 02:50:00|12361.5|12359.5|12361.4|12359.4|12362.4|12360.4|12360.6|12358.6|127
1607568900000|2020-12-10 02:55:00|12361.5|12359.5|12361.4|12359.4|12364|12362|12360.4|12358.4|82
1607569200000|2020-12-10 03:00:00|12361.5|12359.5|12361.4|12359.4|12364.1|12362.1|12360.6|12358.6|132
1607569500000|2020-12-10 03:05:00|12361.6|12359.6|12358.6|12356.6|12361.9|12359.9|12357.5|12355.5|178
1607569800000|2020-12-10 03:10:00|12358.5|12356.5|12360.5|12358.5|12360.6|12358.6|12358.4|12356.4|71
1607570100000|2020-12-10 03:15:00|12360.4|12358.4|12342.3|12340.3|12360.5|12358.5|12333.3|12331.3|1272
1607570400000|2020-12-10 03:20:00|12342.4|12340.4|12340.3|12338.3|12342.8|12340.8|12337.8|12335.8|505
1607570700000|2020-12-10 03:25:00|12340.4|12338.4|12334.1|12332.1|12341.5|12339.5|12323.9|12321.9|799
1607571000000|2020-12-10 03:30:00|12334.4|12332.4|12331.1|12329.1|12336.6|12334.6|12329.8|12327.8|549
1607571300000|2020-12-10 03:35:00|12330.8|12328.8|12332.1|12330.1|12333.6|12331.6|12330.4|12328.4|193
1607571600000|2020-12-10 03:40:00|12331.9|12329.9|12331.6|12329.6|12334.1|12332.1|12331.1|12329.1|459
1607571900000|2020-12-10 03:45:00|12331.8|12329.8|12325.6|12323.6|12333|12331|12324.3|12322.3|755
1607572200000|2020-12-10 03:50:00|12326.1|12324.1|12322.3|12320.3|12327.4|12325.4|12319.5|12317.5|565
1607572500000|2020-12-10 03:55:00|12320.9|12318.9|12328.1|12326.1|12328.4|12326.4|12320.6|12318.6|246
1607572800000|2020-12-10 04:00:00|12328.3|12326.3|12331.4|12329.4|12332.1|12330.1|12326.3|12324.3|237
1607573100000|2020-12-10 04:05:00|12331.1|12329.1|12332.9|12330.9|12333.8|12331.8|12330.4|12328.4|149
1607573400000|2020-12-10 04:10:00|12333.1|12331.1|12333.3|12331.3|12334.3|12332.3|12330.8|12328.8|235
1607573700000|2020-12-10 04:15:00|12333.4|12331.4|12333.1|12331.1|12334.6|12332.6|12332.3|12330.3|102
1607574000000|2020-12-10 04:20:00|12333.3|12331.3|12339.1|12337.1|12340|12338|12333.3|12331.3|330
1607574300000|2020-12-10 04:25:00|12339.3|12337.3|12340|12338|12340.5|12338.5|12338|12336|149
1607574600000|2020-12-10 04:30:00|12340.1|12338.1|12339.1|12337.1|12340.8|12338.8|12338.5|12336.5|134
1607574900000|2020-12-10 04:35:00|12339|12337|12344.5|12342.5|12345.5|12343.5|12338.5|12336.5|269
1607575200000|2020-12-10 04:40:00|12344.6|12342.6|12344.8|12342.8|12347.1|12345.1|12343.8|12341.8|207
1607575500000|2020-12-10 04:45:00|12344.6|12342.6|12342.8|12340.8|12345.3|12343.3|12342.6|12340.6|153
1607575800000|2020-12-10 04:50:00|12342.6|12340.6|12346.1|12344.1|12347.6|12345.6|12342.6|12340.6|193
1607576100000|2020-12-10 04:55:00|12346|12344|12345.5|12343.5|12347.4|12345.4|12345.1|12343.1|150
1607576400000|2020-12-10 05:00:00|12345.6|12343.6|12341.6|12339.6|12346|12344|12339.9|12337.9|255
1607576700000|2020-12-10 05:05:00|12341.5|12339.5|12338.1|12336.1|12341.6|12339.6|12337.3|12335.3|131
1607577000000|2020-12-10 05:10:00|12338.4|12336.4|12339.8|12337.8|12340.5|12338.5|12335.9|12333.9|121
1607577300000|2020-12-10 05:15:00|12339.5|12337.5|12338.8|12336.8|12339.5|12337.5|12334.5|12332.5|134
1607577600000|2020-12-10 05:20:00|12338.5|12336.5|12333.1|12331.1|12339.9|12337.9|12332.1|12330.1|224
1607577900000|2020-12-10 05:25:00|12333|12331|12334.1|12332.1|12335.3|12333.3|12330.6|12328.6|195
1607578200000|2020-12-10 05:30:00|12334.3|12332.3|12338.5|12336.5|12339|12337|12334|12332|259
1607578500000|2020-12-10 05:35:00|12338.4|12336.4|12330.9|12328.9|12338.4|12336.4|12327.8|12325.8|336
1607578800000|2020-12-10 05:40:00|12330.8|12328.8|12336.1|12334.1|12336.1|12334.1|12330.1|12328.1|163
1607579100000|2020-12-10 05:45:00|12336.3|12334.3|12336|12334|12336.8|12334.8|12334|12332|93
1607579400000|2020-12-10 05:50:00|12335.8|12333.8|12330.6|12328.6|12336.1|12334.1|12329.4|12327.4|222
1607579700000|2020-12-10 05:55:00|12330.9|12328.9|12326.8|12324.8|12330.9|12328.9|12324.4|12322.4|229
1607580000000|2020-12-10 06:00:00|12325.4|12323.4|12325.9|12323.9|12327.3|12325.3|12323.3|12321.3|218
1607580300000|2020-12-10 06:05:00|12326|12324|12321.8|12319.8|12327.3|12325.3|12319.9|12317.9|304
1607580600000|2020-12-10 06:10:00|12321.6|12319.6|12325.6|12323.6|12326.1|12324.1|12315.5|12313.5|576
1607580900000|2020-12-10 06:15:00|12325.8|12323.8|12326.9|12324.9|12327.6|12325.6|12324.1|12322.1|137
1607581200000|2020-12-10 06:20:00|12326.8|12324.8|12330.1|12328.1|12331.5|12329.5|12326.4|12324.4|196
1607581500000|2020-12-10 06:25:00|12330|12328|12329.4|12327.4|12331.1|12329.1|12327.9|12325.9|84
1607581800000|2020-12-10 06:30:00|12329.5|12327.5|12325.6|12323.6|12329.5|12327.5|12323.6|12321.6|146
1607582100000|2020-12-10 06:35:00|12325.8|12323.8|12323.1|12321.1|12328.5|12326.5|12321.1|12319.1|121
1607582400000|2020-12-10 06:40:00|12323.4|12321.4|12306.8|12304.8|12323.5|12321.5|12306.8|12304.8|658
1607582700000|2020-12-10 06:45:00|12307|12305|12317.1|12315.1|12317.9|12315.9|12307|12305|329
1607583000000|2020-12-10 06:50:00|12317|12315|12318.6|12316.6|12321.3|12319.3|12314.8|12312.8|241
1607583300000|2020-12-10 06:55:00|12318.8|12316.8|12317.9|12315.9|12319.6|12317.6|12316.8|12314.8|152
1607583600000|2020-12-10 07:00:00|12317.6|12315.6|12321.3|12319.3|12322.1|12320.1|12308|12306|557
1607583900000|2020-12-10 07:05:00|12321.4|12319.4|12326.5|12324.5|12328.8|12326.8|12320.9|12318.9|417
1607584200000|2020-12-10 07:10:00|12326.4|12324.4|12325.3|12323.3|12328.9|12326.9|12323.9|12321.9|294
1607584500000|2020-12-10 07:15:00|12325.4|12323.4|12325.4|12323.4|12326.6|12324.6|12323.1|12321.1|191
1607584800000|2020-12-10 07:20:00|12325.1|12323.1|12320.9|12318.9|12325.9|12323.9|12317|12315|222
1607585100000|2020-12-10 07:25:00|12320.6|12318.6|12316.1|12314.1|12321.6|12319.6|12314.6|12312.6|222
1607585400000|2020-12-10 07:30:00|12316.9|12314.9|12325|12323|12327.4|12325.4|12316.9|12314.9|352
1607585700000|2020-12-10 07:35:00|12325.4|12323.4|12325|12323|12328.5|12326.5|12324|12322|258
1607586000000|2020-12-10 07:40:00|12324.9|12322.9|12325|12323|12327.6|12325.6|12323.6|12321.6|179
1607586300000|2020-12-10 07:45:00|12325.1|12323.1|12329.4|12327.4|12331.3|12329.3|12322.5|12320.5|312
1607586600000|2020-12-10 07:50:00|12329.5|12327.5|12330.4|12328.4|12330.6|12328.6|12323.9|12321.9|377
1607586900000|2020-12-10 07:55:00|12330.5|12328.5|12325.6|12323.6|12330.5|12328.5|12318.6|12316.6|695
1607587200000|2020-12-10 08:00:00|12326.9|12324.9|12327.9|12325.9|12330.6|12328.6|12315.4|12313.4|1146
1607587500000|2020-12-10 08:05:00|12327.4|12325.4|12325.9|12323.9|12336|12334|12320.6|12318.6|1495
1607587800000|2020-12-10 08:10:00|12325.8|12323.8|12335.9|12333.9|12340.6|12338.6|12323.6|12321.6|857
1607588100000|2020-12-10 08:15:00|12336|12334|12336|12334|12340.9|12338.9|12331.9|12329.9|668
1607588400000|2020-12-10 08:20:00|12336.1|12334.1|12344.8|12342.8|12345.8|12343.8|12333.8|12331.8|444
1607588700000|2020-12-10 08:25:00|12344.4|12342.4|12346.4|12344.4|12351.1|12349.1|12339.1|12337.1|1087
1607589000000|2020-12-10 08:30:00|12347.5|12345.5|12354.9|12352.9|12357.6|12355.6|12346.9|12344.9|754
1607589300000|2020-12-10 08:35:00|12354.8|12352.8|12350.4|12348.4|12354.8|12352.8|12346.8|12344.8|771
1607589600000|2020-12-10 08:40:00|12350.5|12348.5|12348.4|12346.4|12354|12352|12345.6|12343.6|331
1607589900000|2020-12-10 08:45:00|12348.5|12346.5|12351.9|12349.9|12354|12352|12347.1|12345.1|671
1607590200000|2020-12-10 08:50:00|12352|12350|12348.6|12346.6|12353.6|12351.6|12345.6|12343.6|386
1607590500000|2020-12-10 08:55:00|12348.8|12346.8|12347.9|12345.9|12351.6|12349.6|12346.6|12344.6|254
1607590800000|2020-12-10 09:00:00|12348.3|12346.3|12347.4|12345.4|12355.9|12353.9|12346|12344|597
1607591100000|2020-12-10 09:05:00|12347.3|12345.3|12357.5|12355.5|12359.3|12357.3|12346.6|12344.6|895
1607591400000|2020-12-10 09:10:00|12358.6|12356.6|12359.8|12357.8|12360.9|12358.9|12356.9|12354.9|372
1607591700000|2020-12-10 09:15:00|12359.9|12357.9|12362.4|12360.4|12364.3|12362.3|12357|12355|449
1607592000000|2020-12-10 09:20:00|12362.5|12360.5|12363|12361|12365.4|12363.4|12361.4|12359.4|327
1607592300000|2020-12-10 09:25:00|12362.9|12360.9|12368|12366|12369.6|12367.6|12362.8|12360.8|462
1607592600000|2020-12-10 09:30:00|12368.1|12366.1|12366.9|12364.9|12369.4|12367.4|12364.9|12362.9|265
1607592900000|2020-12-10 09:35:00|12367|12365|12362.9|12360.9|12369.9|12367.9|12362.4|12360.4|457
1607593200000|2020-12-10 09:40:00|12363|12361|12364.8|12362.8|12366.4|12364.4|12362.5|12360.5|406
1607593500000|2020-12-10 09:45:00|12364.6|12362.6|12365.6|12363.6|12368.8|12366.8|12363.4|12361.4|439
1607593800000|2020-12-10 09:50:00|12365.8|12363.8|12359.5|12357.5|12366|12364|12359|12357|492
1607594100000|2020-12-10 09:55:00|12359.4|12357.4|12362.1|12360.1|12363.8|12361.8|12359|12357|485
1607594400000|2020-12-10 10:00:00|12362.4|12360.4|12371.6|12369.6|12371.8|12369.8|12359.6|12357.6|480
1607594700000|2020-12-10 10:05:00|12371.4|12369.4|12368|12366|12371.6|12369.6|12367.4|12365.4|180
1607595000000|2020-12-10 10:10:00|12368.1|12366.1|12369.5|12367.5|12372.1|12370.1|12367.1|12365.1|200
1607595300000|2020-12-10 10:15:00|12369.4|12367.4|12365.4|12363.4|12369.8|12367.8|12364.1|12362.1|178
1607595600000|2020-12-10 10:20:00|12365.1|12363.1|12366.4|12364.4|12368.1|12366.1|12364.4|12362.4|249
1607595900000|2020-12-10 10:25:00|12366.6|12364.6|12371.3|12369.3|12371.6|12369.6|12364.9|12362.9|200
1607596200000|2020-12-10 10:30:00|12371|12369|12373|12371|12377.5|12375.5|12369.8|12367.8|398
1607596500000|2020-12-10 10:35:00|12372.8|12370.8|12377.9|12375.9|12379.6|12377.6|12371|12369|523
1607596800000|2020-12-10 10:40:00|12377.8|12375.8|12368.8|12366.8|12378.8|12376.8|12367.6|12365.6|752
1607597100000|2020-12-10 10:45:00|12368.6|12366.6|12368.5|12366.5|12370.8|12368.8|12366.3|12364.3|429
1607597400000|2020-12-10 10:50:00|12368.4|12366.4|12366.3|12364.3|12369.1|12367.1|12365.8|12363.8|119
1607597700000|2020-12-10 10:55:00|12366.3|12364.3|12363.8|12361.8|12367.6|12365.6|12363.3|12361.3|310
1607598000000|2020-12-10 11:00:00|12363.6|12361.6|12361.9|12359.9|12366.1|12364.1|12361.3|12359.3|374
1607598300000|2020-12-10 11:05:00|12362|12360|12363.4|12361.4|12364.6|12362.6|12359.1|12357.1|251
1607598600000|2020-12-10 11:10:00|12363.6|12361.6|12361.1|12359.1|12364.4|12362.4|12361|12359|161
1607598900000|2020-12-10 11:15:00|12361.3|12359.3|12358.6|12356.6|12363|12361|12356.6|12354.6|468
1607599200000|2020-12-10 11:20:00|12358.5|12356.5|12363.4|12361.4|12363.8|12361.8|12358.5|12356.5|237
1607599500000|2020-12-10 11:25:00|12363.1|12361.1|12367.5|12365.5|12368.4|12366.4|12363.1|12361.1|197
1607599800000|2020-12-10 11:30:00|12367.9|12365.9|12366.9|12364.9|12370.8|12368.8|12366.6|12364.6|187
1607600100000|2020-12-10 11:35:00|12366.8|12364.8|12362.1|12360.1|12366.9|12364.9|12359.9|12357.9|341
1607600400000|2020-12-10 11:40:00|12362|12360|12363.5|12361.5|12365.3|12363.3|12360.8|12358.8|195
1607600700000|2020-12-10 11:45:00|12363|12361|12355.1|12353.1|12363.5|12361.5|12354.3|12352.3|456
1607601000000|2020-12-10 11:50:00|12355.4|12353.4|12355.3|12353.3|12357.6|12355.6|12351|12349|566
1607601300000|2020-12-10 11:55:00|12355.1|12353.1|12350.6|12348.6|12355.9|12353.9|12346.6|12344.6|694
1607601600000|2020-12-10 12:00:00|12352.1|12350.1|12346.4|12344.4|12359|12357|12346.3|12344.3|757
1607601900000|2020-12-10 12:05:00|12346.5|12344.5|12345.6|12343.6|12351.4|12349.4|12345.3|12343.3|441
1607602200000|2020-12-10 12:10:00|12345.8|12343.8|12331|12329|12346.3|12344.3|12326.6|12324.6|1697
1607602500000|2020-12-10 12:15:00|12330.9|12328.9|12325.1|12323.1|12334.4|12332.4|12324.4|12322.4|886
1607602800000|2020-12-10 12:20:00|12325|12323|12318.3|12316.3|12326|12324|12313|12311|1914
1607603100000|2020-12-10 12:25:00|12317.6|12315.6|12299.3|12297.3|12318.4|12316.4|12288.1|12286.1|2890
1607603400000|2020-12-10 12:30:00|12298.6|12296.6|12290.5|12288.5|12310.3|12308.3|12290.5|12288.5|2045
1607603700000|2020-12-10 12:35:00|12290.9|12288.9|12294.9|12292.9|12298.3|12296.3|12287.6|12285.6|1661
1607604000000|2020-12-10 12:40:00|12295.1|12293.1|12300.3|12298.3|12306.1|12304.1|12289.3|12287.3|1477
1607604300000|2020-12-10 12:45:00|12300.4|12298.4|12306.8|12304.8|12310.1|12308.1|12297.9|12295.9|1410
1607604600000|2020-12-10 12:50:00|12305.4|12303.4|12304.6|12302.6|12310.3|12308.3|12300|12298|969
1607604900000|2020-12-10 12:55:00|12304.8|12302.8|12300.5|12298.5|12305.4|12303.4|12294.6|12292.6|1214
1607605200000|2020-12-10 13:00:00|12300.4|12298.4|12315.8|12313.8|12316.5|12314.5|12297.4|12295.4|3206
1607605500000|2020-12-10 13:05:00|12315.6|12313.6|12318.1|12316.1|12319.3|12317.3|12311|12309|1232
1607605800000|2020-12-10 13:10:00|12317.9|12315.9|12314|12312|12323.8|12321.8|12312.8|12310.8|1368
1607606100000|2020-12-10 13:15:00|12313.6|12311.6|12306|12304|12315.3|12313.3|12304.3|12302.3|1130
1607606400000|2020-12-10 13:20:00|12305.9|12303.9|12308.6|12306.6|12312.8|12310.8|12301.5|12299.5|2902
1607606700000|2020-12-10 13:25:00|12308.1|12306.1|12318.9|12316.9|12320.1|12318.1|12307.8|12305.8|1289
1607607000000|2020-12-10 13:30:00|12319|12317|12304|12302|12320.1|12318.1|12303.3|12301.3|1334
1607607300000|2020-12-10 13:35:00|12304.5|12302.5|12300.5|12298.5|12306|12304|12293.5|12291.5|2566
1607607600000|2020-12-10 13:40:00|12300.3|12298.3|12299.5|12297.5|12307.6|12305.6|12298.8|12296.8|1015
1607607900000|2020-12-10 13:45:00|12299.4|12297.4|12303|12301|12303|12301|12292.5|12290.5|1407
1607608200000|2020-12-10 13:50:00|12302.8|12300.8|12262|12260|12303.5|12301.5|12260.3|12258.3|4342
1607608500000|2020-12-10 13:55:00|12261.8|12259.8|12260.6|12258.6|12278.3|12276.3|12256.8|12254.8|3375
1607608800000|2020-12-10 14:00:00|12260.8|12258.8|12265.3|12263.3|12273.9|12271.9|12257.6|12255.6|3098
1607609100000|2020-12-10 14:05:00|12265.6|12263.6|12257.8|12255.8|12268.8|12266.8|12257.8|12255.8|1751
1607609400000|2020-12-10 14:10:00|12257|12255|12244.8|12242.8|12257|12255|12241.5|12239.5|3520
1607609700000|2020-12-10 14:15:00|12245.3|12243.3|12257.1|12255.1|12259.4|12257.4|12245.1|12243.1|2339
1607610000000|2020-12-10 14:20:00|12257|12255|12265.4|12263.4|12265.8|12263.8|12252.8|12250.8|1939
1607610300000|2020-12-10 14:25:00|12265.3|12263.3|12267.8|12265.8|12269.9|12267.9|12259.1|12257.1|2645
1607610600000|2020-12-10 14:30:00|12267.3|12266.3|12227.8|12226.8|12288.4|12287.4|12221.3|12220.3|18289
1607610900000|2020-12-10 14:35:00|12227.5|12226.5|12306.9|12305.9|12306.9|12305.9|12225.5|12224.5|16253
1607611200000|2020-12-10 14:40:00|12306.5|12305.5|12313.6|12312.6|12331.4|12330.4|12304.1|12303.1|14032
1607611500000|2020-12-10 14:45:00|12315.4|12314.4|12343|12342|12344|12343|12315.3|12314.3|11567
1607611800000|2020-12-10 14:50:00|12342.6|12341.6|12359.9|12358.9|12372.8|12371.8|12342.6|12341.6|12319
1607612100000|2020-12-10 14:55:00|12359.8|12358.8|12377.5|12376.5|12386.8|12385.8|12359.8|12358.8|9470
1607612400000|2020-12-10 15:00:00|12378|12377|12363.8|12362.8|12382|12381|12359.9|12358.9|7634
1607612700000|2020-12-10 15:05:00|12363.3|12362.3|12391.5|12390.5|12398.3|12397.3|12354.1|12353.1|10098
1607613000000|2020-12-10 15:10:00|12392.7|12391.7|12382.9|12381.9|12407.7|12406.7|12381.1|12380.1|8750
1607613300000|2020-12-10 15:15:00|12383.7|12382.7|12402.4|12401.4|12405.2|12404.2|12373.9|12372.9|7690
1607613600000|2020-12-10 15:20:00|12402.3|12401.3|12407.2|12406.2|12423.9|12422.9|12398.7|12397.7|8390
1607613900000|2020-12-10 15:25:00|12407.7|12406.7|12393.9|12392.9|12414.9|12413.9|12393.7|12392.7|6792
1607614200000|2020-12-10 15:30:00|12393.7|12392.7|12387.7|12386.7|12403.4|12402.4|12384.2|12383.2|5704
1607614500000|2020-12-10 15:35:00|12388.2|12387.2|12428.2|12427.2|12429.4|12428.4|12386.3|12385.3|8318
1607614800000|2020-12-10 15:40:00|12427.9|12426.9|12422.4|12421.4|12433.2|12432.2|12413.9|12412.9|6964
1607615100000|2020-12-10 15:45:00|12422.7|12421.7|12413.8|12412.8|12422.7|12421.7|12400.9|12399.9|6493
1607615400000|2020-12-10 15:50:00|12413.2|12412.2|12434.2|12433.2|12439.8|12438.8|12413.2|12412.2|7013
1607615700000|2020-12-10 15:55:00|12434.6|12433.6|12432.6|12431.6|12438.2|12437.2|12419.4|12418.4|5312
1607616000000|2020-12-10 16:00:00|12432.4|12431.4|12425.9|12424.9|12433.9|12432.9|12415.9|12414.9|4414
1607616300000|2020-12-10 16:05:00|12425.8|12424.8|12422.9|12421.9|12442.4|12441.4|12420.8|12419.8|5265
1607616600000|2020-12-10 16:10:00|12423.7|12422.7|12427.2|12426.2|12428.4|12427.4|12411.4|12410.4|5435
1607616900000|2020-12-10 16:15:00|12427.4|12426.4|12436.2|12435.2|12445.8|12444.8|12427.4|12426.4|5900
1607617200000|2020-12-10 16:20:00|12436.4|12435.4|12448.1|12447.1|12450.2|12449.2|12432.7|12431.7|5070
1607617500000|2020-12-10 16:25:00|12447.8|12446.8|12439.1|12438.1|12452.4|12451.4|12438.9|12437.9|3909
1607617800000|2020-12-10 16:30:00|12438.9|12437.9|12433.6|12432.6|12444.1|12443.1|12428.4|12427.4|3977
1607618100000|2020-12-10 16:35:00|12433.3|12432.3|12424.2|12423.2|12435.9|12434.9|12420.9|12419.9|3117
1607618400000|2020-12-10 16:40:00|12424.4|12423.4|12420.9|12419.9|12426.7|12425.7|12413.8|12412.8|3975
1607618700000|2020-12-10 16:45:00|12420.4|12419.4|12413.7|12412.7|12428.9|12427.9|12409.7|12408.7|4275
1607619000000|2020-12-10 16:50:00|12413.9|12412.9|12396.4|12395.4|12416.1|12415.1|12394.3|12393.3|5401
1607619300000|2020-12-10 16:55:00|12396.6|12395.6|12385.7|12384.7|12398.2|12397.2|12377.3|12376.3|6521
1607619600000|2020-12-10 17:00:00|12384.9|12383.9|12402.2|12401.2|12403.1|12402.1|12377.7|12376.7|6056
1607619900000|2020-12-10 17:05:00|12402.4|12401.4|12413.9|12412.9|12415.9|12414.9|12401.9|12400.9|3566
1607620200000|2020-12-10 17:10:00|12414.1|12413.1|12399.7|12398.7|12416.3|12415.3|12399.3|12398.3|3408
1607620500000|2020-12-10 17:15:00|12399.3|12398.3|12399.9|12398.9|12411.3|12410.3|12394.2|12393.2|3013
1607620800000|2020-12-10 17:20:00|12400.2|12399.2|12396.3|12395.3|12402.6|12401.6|12381.8|12380.8|4212
1607621100000|2020-12-10 17:25:00|12396.4|12395.4|12393.3|12392.3|12402.4|12401.4|12384.1|12383.1|3240
1607621400000|2020-12-10 17:30:00|12393.1|12392.1|12399.7|12398.7|12412.9|12411.9|12390.2|12389.2|3754
1607621700000|2020-12-10 17:35:00|12399.3|12398.3|12386.6|12385.6|12404.7|12403.7|12386.6|12385.6|4223
1607622000000|2020-12-10 17:40:00|12386.7|12385.7|12390.4|12389.4|12398.3|12397.3|12385.7|12384.7|2920
1607622300000|2020-12-10 17:45:00|12390.2|12389.2|12369.1|12368.1|12399.9|12398.9|12368.4|12367.4|5679
1607622600000|2020-12-10 17:50:00|12368.2|12367.2|12360.2|12359.2|12374.4|12373.4|12359.7|12358.7|6157
1607622900000|2020-12-10 17:55:00|12359.9|12358.9|12365.4|12364.4|12369.1|12368.1|12356.1|12355.1|5676
1607623200000|2020-12-10 18:00:00|12365.9|12364.9|12388.3|12387.3|12394.1|12393.1|12362.4|12361.4|5441
1607623500000|2020-12-10 18:05:00|12388.4|12387.4|12399.4|12398.4|12402.2|12401.2|12388.4|12387.4|3214
1607623800000|2020-12-10 18:10:00|12399.1|12398.1|12405.6|12404.6|12407.6|12406.6|12396.2|12395.2|3001
1607624100000|2020-12-10 18:15:00|12405.8|12404.8|12406.6|12405.6|12407.8|12406.8|12396.2|12395.2|2712
1607624400000|2020-12-10 18:20:00|12406.4|12405.4|12399.1|12398.1|12407.3|12406.3|12396.4|12395.4|2152
1607624700000|2020-12-10 18:25:00|12399.2|12398.2|12413.2|12412.2|12418.7|12417.7|12399.2|12398.2|3598
1607625000000|2020-12-10 18:30:00|12412.4|12411.4|12403.2|12402.2|12417.3|12416.3|12392.4|12391.4|3119
1607625300000|2020-12-10 18:35:00|12403.1|12402.1|12403.7|12402.7|12406.1|12405.1|12386.7|12385.7|4481
1607625600000|2020-12-10 18:40:00|12402.9|12401.9|12396.7|12395.7|12403.2|12402.2|12388.9|12387.9|2783
1607625900000|2020-12-10 18:45:00|12396.8|12395.8|12389.9|12388.9|12399.4|12398.4|12380.2|12379.2|3806
1607626200000|2020-12-10 18:50:00|12389.7|12388.7|12403.8|12402.8|12407.4|12406.4|12384.7|12383.7|2976
1607626500000|2020-12-10 18:55:00|12403.7|12402.7|12396.3|12395.3|12405.6|12404.6|12387.3|12386.3|3486
1607626800000|2020-12-10 19:00:00|12396.2|12395.2|12392.9|12391.9|12402.8|12401.8|12384.9|12383.9|3925
1607627100000|2020-12-10 19:05:00|12392.7|12391.7|12398.7|12397.7|12401.4|12400.4|12391.6|12390.6|2105
1607627400000|2020-12-10 19:10:00|12398.4|12397.4|12381.6|12380.6|12399.4|12398.4|12376.2|12375.2|4509
1607627700000|2020-12-10 19:15:00|12381.4|12380.4|12376.9|12375.9|12382.4|12381.4|12369.2|12368.2|3993
1607628000000|2020-12-10 19:20:00|12376.8|12375.8|12377.9|12376.9|12383.2|12382.2|12369.7|12368.7|3478
1607628300000|2020-12-10 19:25:00|12377.4|12376.4|12376.7|12375.7|12386.3|12385.3|12376.2|12375.2|2963
1607628600000|2020-12-10 19:30:00|12376.4|12375.4|12384.4|12383.4|12388.4|12387.4|12373.2|12372.2|3572
1607628900000|2020-12-10 19:35:00|12384.2|12383.2|12391.3|12390.3|12395.1|12394.1|12383.4|12382.4|3030
1607629200000|2020-12-10 19:40:00|12390.9|12389.9|12389.8|12388.8|12394.2|12393.2|12383.9|12382.9|3413
1607629500000|2020-12-10 19:45:00|12390.2|12389.2|12383.6|12382.6|12396.9|12395.9|12381.2|12380.2|2441
1607629800000|2020-12-10 19:50:00|12383.7|12382.7|12379.7|12378.7|12391.9|12390.9|12378.7|12377.7|2702
1607630100000|2020-12-10 19:55:00|12379.6|12378.6|12366.7|12365.7|12387.8|12386.8|12360.8|12359.8|4487
1607630400000|2020-12-10 20:00:00|12367.2|12366.2|12377.9|12376.9|12384.4|12383.4|12365.6|12364.6|4527
1607630700000|2020-12-10 20:05:00|12377.4|12376.4|12374.9|12373.9|12392.1|12391.1|12372.9|12371.9|3799
1607631000000|2020-12-10 20:10:00|12376.3|12375.3|12390.7|12389.7|12391.7|12390.7|12371.7|12370.7|3404
1607631300000|2020-12-10 20:15:00|12390.9|12389.9|12399.9|12398.9|12404.2|12403.2|12389.7|12388.7|4198
1607631600000|2020-12-10 20:20:00|12399.7|12398.7|12403.7|12402.7|12405.2|12404.2|12396.1|12395.1|2572
1607631900000|2020-12-10 20:25:00|12403.9|12402.9|12405.2|12404.2|12409.9|12408.9|12397.2|12396.2|3706
1607632200000|2020-12-10 20:30:00|12406.4|12405.4|12407.8|12406.8|12414.7|12413.7|12405.2|12404.2|3641
1607632500000|2020-12-10 20:35:00|12407.9|12406.9|12425.7|12424.7|12428.4|12427.4|12406.2|12405.2|3348
1607632800000|2020-12-10 20:40:00|12425.1|12424.1|12421.7|12420.7|12429.2|12428.2|12416.7|12415.7|2966
1607633100000|2020-12-10 20:45:00|12421.8|12420.8|12419.4|12418.4|12433.6|12432.6|12417.7|12416.7|2879
1607633400000|2020-12-10 20:50:00|12420.4|12419.4|12423.9|12422.9|12430.4|12429.4|12420.4|12419.4|3921
1607633700000|2020-12-10 20:55:00|12425.2|12424.2|12402.2|12401.2|12425.4|12424.4|12401.2|12400.2|8127
1607634000000|2020-12-10 21:00:00|12401.8|12400.8|12405.7|12403.7|12406.9|12404.9|12394.3|12392.3|4154
1607634300000|2020-12-10 21:05:00|12405.2|12403.2|12398.7|12396.7|12407.9|12405.9|12396.7|12394.7|912
1607634600000|2020-12-10 21:10:00|12398.6|12396.6|12393.9|12388.9|12400.4|12398.4|12391.4|12388.9|1018
1607634900000|2020-12-10 21:15:00|12393.6|12388.6|12397.1|12392.1|12397.2|12392.2|12391|12386|0
1607635200000|2020-12-10 21:20:00|12397.2|12392.2|12396.8|12391.8|12398.9|12393.9|12396.1|12391.1|0
1607635500000|2020-12-10 21:25:00|12397|12392|12397.4|12392.4|12397.8|12392.8|12396.4|12391.4|0
1607635800000|2020-12-10 21:30:00|12393.9|12391.9|12395.2|12393.2|12399.4|12397.4|12390.2|12388.2|358
1607636100000|2020-12-10 21:35:00|12394.9|12392.9|12393.7|12391.7|12395.2|12393.2|12390.2|12388.2|218
1607636400000|2020-12-10 21:40:00|12392.9|12390.9|12393.7|12391.7|12396.2|12394.2|12391.4|12389.4|282
1607636700000|2020-12-10 21:45:00|12394.2|12392.2|12394.7|12392.7|12396.7|12394.7|12393.7|12391.7|216
1607637000000|2020-12-10 21:50:00|12394.2|12392.2|12393.2|12391.2|12394.7|12392.7|12393.2|12391.2|99
1607637300000|2020-12-10 21:55:00|12393.4|12391.4|12394.5|12389.5|12394.9|12392.9|12390.7|12388.7|218
1607637600000|2020-12-10 22:00:00|12394.4|12389.4|12396.3|12391.3|12397.4|12392.4|12394.1|12389.1|1
1607637900000|2020-12-10 22:05:00|12396.4|12391.4|12396.9|12391.9|12397.2|12392.2|12396.4|12391.4|0
1607638200000|2020-12-10 22:10:00|12397|12392|12396.8|12391.8|12398.3|12393.3|12396.4|12391.4|0
1607638500000|2020-12-10 22:15:00|12397.5|12392.5|12396.6|12391.6|12398.1|12393.1|12396.5|12391.5|0
1607638800000|2020-12-10 22:20:00|12396.3|12391.3|12396.6|12391.6|12396.6|12391.6|12396.3|12391.3|0
1607639100000|2020-12-10 22:25:00|12397.3|12392.3|12398|12393|12398|12393|12396.1|12391.1|0
1607639400000|2020-12-10 22:30:00|12397.8|12392.8|12399.4|12394.4|12399.5|12394.5|12397.8|12392.8|0
1607639700000|2020-12-10 22:35:00|12399.5|12394.5|12401.6|12396.6|12401.6|12396.6|12398.6|12393.6|0
1607640000000|2020-12-10 22:40:00|12401.7|12396.7|12402.8|12397.8|12403.9|12398.9|12401.3|12396.3|0
1607640300000|2020-12-10 22:45:00|12403|12398|12402.1|12397.1|12403.2|12398.2|12400.6|12395.6|0
1607640600000|2020-12-10 22:50:00|12402.2|12397.2|12402.4|12397.4|12403.2|12398.2|12401.1|12396.1|0
1607640900000|2020-12-10 22:55:00|12402.6|12397.6|12401.5|12396.5|12403.7|12398.7|12400.8|12395.8|0
1607641200000|2020-12-10 23:00:00|12395.2|12393.2|12389.2|12387.2|12403.2|12401.2|12379.7|12377.7|801
1607641500000|2020-12-10 23:05:00|12389.1|12387.1|12393.2|12391.2|12393.3|12391.3|12388.8|12386.8|208
1607641800000|2020-12-10 23:10:00|12393.9|12391.9|12390.8|12388.8|12395.1|12393.1|12389.7|12387.7|166
1607642100000|2020-12-10 23:15:00|12390.7|12388.7|12398.4|12396.4|12398.8|12396.8|12390.7|12388.7|172
1607642400000|2020-12-10 23:20:00|12398.6|12396.6|12406.2|12404.2|12406.2|12404.2|12396.9|12394.9|236
1607642700000|2020-12-10 23:25:00|12406.3|12404.3|12405.9|12403.9|12407.3|12405.3|12399.3|12397.3|399
1607643000000|2020-12-10 23:30:00|12406.7|12404.7|12411.2|12409.2|12413.3|12411.3|12405.4|12403.4|310
1607643300000|2020-12-10 23:35:00|12411.9|12409.9|12408.8|12406.8|12415.8|12413.8|12408.8|12406.8|308
1607643600000|2020-12-10 23:40:00|12408.9|12406.9|12406.6|12404.6|12410.3|12408.3|12406.6|12404.6|73
1607643900000|2020-12-10 23:45:00|12405.7|12403.7|12405.3|12403.3|12406.1|12404.1|12403.1|12401.1|102
1607644200000|2020-12-10 23:50:00|12405.2|12403.2|12402.3|12400.3|12405.2|12403.2|12400.3|12398.3|130
1607644500000|2020-12-10 23:55:00|12402.4|12400.4|12408.2|12406.2|12412.7|12410.7|12400.3|12398.3|285
1607644800000|2020-12-11 00:00:00|12409.3|12407.3|12415.1|12413.1|12415.1|12413.1|12406.3|12404.3|427
1607645100000|2020-12-11 00:05:00|12414.7|12412.7|12412.3|12410.3|12418.2|12416.2|12411.1|12409.1|316
1607645400000|2020-12-11 00:10:00|12412.2|12410.2|12411.8|12409.8|12414.7|12412.7|12410.4|12408.4|148
1607645700000|2020-12-11 00:15:00|12411.9|12409.9|12409.4|12407.4|12414.8|12412.8|12409.2|12407.2|166
1607646000000|2020-12-11 00:20:00|12409.6|12407.6|12404.4|12402.4|12410.9|12408.9|12404.1|12402.1|228
1607646300000|2020-12-11 00:25:00|12404.3|12402.3|12402.3|12400.3|12405.8|12403.8|12401.6|12399.6|177
1607646600000|2020-12-11 00:30:00|12402.4|12400.4|12402.8|12400.8|12405.3|12403.3|12401.8|12399.8|143
1607646900000|2020-12-11 00:35:00|12403.6|12401.6|12404.6|12402.6|12405.3|12403.3|12403.1|12401.1|119
1607647200000|2020-12-11 00:40:00|12404.3|12402.3|12405.8|12403.8|12406.8|12404.8|12402.8|12400.8|158
1607647500000|2020-12-11 00:45:00|12405.7|12403.7|12396.8|12394.8|12405.7|12403.7|12396.6|12394.6|304
1607647800000|2020-12-11 00:50:00|12397.1|12395.1|12392.7|12390.7|12397.8|12395.8|12391.7|12389.7|298
1607648100000|2020-12-11 00:55:00|12392.6|12390.6|12398.9|12396.9|12400.1|12398.1|12392.6|12390.6|291
1607648400000|2020-12-11 01:00:00|12398.2|12396.2|12402.9|12400.9|12406.8|12404.8|12398.2|12396.2|338
1607648700000|2020-12-11 01:05:00|12403.1|12401.1|12402.6|12400.6|12404.6|12402.6|12399.4|12397.4|219
1607649000000|2020-12-11 01:10:00|12402.4|12400.4|12396.4|12394.4|12402.7|12400.7|12395.7|12393.7|172
1607649300000|2020-12-11 01:15:00|12396.6|12394.6|12396.3|12394.3|12398.4|12396.4|12390.2|12388.2|389
1607649600000|2020-12-11 01:20:00|12396.2|12394.2|12395.9|12393.9|12399.2|12397.2|12395.6|12393.6|166
1607649900000|2020-12-11 01:25:00|12396.1|12394.1|12390.2|12388.2|12396.6|12394.6|12386.3|12384.3|272
1607650200000|2020-12-11 01:30:00|12390.7|12388.7|12390.8|12388.8|12392.1|12390.1|12384.1|12382.1|362
1607650500000|2020-12-11 01:35:00|12390.2|12388.2|12389.1|12387.1|12393.2|12391.2|12388.6|12386.6|242
1607650800000|2020-12-11 01:40:00|12388.9|12386.9|12392.3|12390.3|12394.4|12392.4|12388.7|12386.7|275
1607651100000|2020-12-11 01:45:00|12392.6|12390.6|12390.1|12388.1|12394.4|12392.4|12385.9|12383.9|333
1607651400000|2020-12-11 01:50:00|12390.6|12388.6|12396.3|12394.3|12397.3|12395.3|12390.6|12388.6|301
1607651700000|2020-12-11 01:55:00|12396.4|12394.4|12390.1|12388.1|12397.2|12395.2|12390.1|12388.1|325
1607652000000|2020-12-11 02:00:00|12389.7|12387.7|12389.6|12387.6|12390.9|12388.9|12384.3|12382.3|350
1607652300000|2020-12-11 02:05:00|12388.9|12386.9|12385.9|12383.9|12388.9|12386.9|12384.4|12382.4|168
1607652600000|2020-12-11 02:10:00|12385.8|12383.8|12382.9|12380.9|12385.8|12383.8|12381.6|12379.6|241
1607652900000|2020-12-11 02:15:00|12382.8|12380.8|12385.9|12383.9|12387.4|12385.4|12382.8|12380.8|219
1607653200000|2020-12-11 02:20:00|12385.7|12383.7|12382.9|12380.9|12386.2|12384.2|12382.6|12380.6|129
1607653500000|2020-12-11 02:25:00|12383.1|12381.1|12379.1|12377.1|12384.8|12382.8|12378.2|12376.2|208
1607653800000|2020-12-11 02:30:00|12378.9|12376.9|12379.3|12377.3|12381.7|12379.7|12376.7|12374.7|229
1607654100000|2020-12-11 02:35:00|12379.6|12377.6|12373.2|12371.2|12379.6|12377.6|12372.1|12370.1|377
1607654400000|2020-12-11 02:40:00|12373.1|12371.1|12372.1|12370.1|12374.7|12372.7|12365.7|12363.7|553
1607654700000|2020-12-11 02:45:00|12371.9|12369.9|12373.8|12371.8|12374.1|12372.1|12371.4|12369.4|110
1607655000000|2020-12-11 02:50:00|12373.4|12371.4|12372.3|12370.3|12373.8|12371.8|12370.1|12368.1|150
1607655300000|2020-12-11 02:55:00|12371.7|12369.7|12372.2|12370.2|12375.8|12373.8|12371.2|12369.2|142
1607655600000|2020-12-11 03:00:00|12372.1|12370.1|12374.6|12372.6|12375.7|12373.7|12371.4|12369.4|127
1607655900000|2020-12-11 03:05:00|12374.4|12372.4|12372.1|12370.1|12375.8|12373.8|12370.3|12368.3|230
1607656200000|2020-12-11 03:10:00|12372.3|12370.3|12366.6|12364.6|12374.3|12372.3|12365.6|12363.6|254
1607656500000|2020-12-11 03:15:00|12366.2|12364.2|12367.1|12365.1|12368.8|12366.8|12365.1|12363.1|223
1607656800000|2020-12-11 03:20:00|12366.9|12364.9|12366.2|12364.2|12366.9|12364.9|12364.8|12362.8|146
1607657100000|2020-12-11 03:25:00|12366.1|12364.1|12366.6|12364.6|12367.1|12365.1|12364.9|12362.9|272
1607657400000|2020-12-11 03:30:00|12366.4|12364.4|12363.7|12361.7|12366.6|12364.6|12362.8|12360.8|230
1607657700000|2020-12-11 03:35:00|12363.8|12361.8|12365.7|12363.7|12367.3|12365.3|12363.6|12361.6|118
1607658000000|2020-12-11 03:40:00|12365.6|12363.6|12366.9|12364.9|12370.9|12368.9|12365.6|12363.6|226
1607658300000|2020-12-11 03:45:00|12367.1|12365.1|12369.3|12367.3|12370.3|12368.3|12366.8|12364.8|101
1607658600000|2020-12-11 03:50:00|12369.4|12367.4|12370.8|12368.8|12370.9|12368.9|12369.3|12367.3|63
1607658900000|2020-12-11 03:55:00|12370.9|12368.9|12374.1|12372.1|12374.6|12372.6|12370.9|12368.9|139
1607659200000|2020-12-11 04:00:00|12374.3|12372.3|12373.4|12371.4|12374.6|12372.6|12371.3|12369.3|112
1607659500000|2020-12-11 04:05:00|12373.3|12371.3|12369.9|12367.9|12373.8|12371.8|12369.3|12367.3|251
1607659800000|2020-12-11 04:10:00|12369.4|12367.4|12370.9|12368.9|12371.2|12369.2|12369.2|12367.2|51
1607660100000|2020-12-11 04:15:00|12370.8|12368.8|12373.2|12371.2|12374.3|12372.3|12370.8|12368.8|144
1607660400000|2020-12-11 04:20:00|12373.4|12371.4|12372.8|12370.8|12373.8|12371.8|12372.2|12370.2|39
1607660700000|2020-12-11 04:25:00|12373.1|12371.1|12372.4|12370.4|12373.6|12371.6|12370.4|12368.4|54
1607661000000|2020-12-11 04:30:00|12372.6|12370.6|12373.9|12371.9|12376.3|12374.3|12372.3|12370.3|186
1607661300000|2020-12-11 04:35:00|12373.8|12371.8|12374.7|12372.7|12375.9|12373.9|12372.6|12370.6|88
1607661600000|2020-12-11 04:40:00|12374.6|12372.6|12374.1|12372.1|12375.2|12373.2|12371.6|12369.6|100
1607661900000|2020-12-11 04:45:00|12373.7|12371.7|12378.8|12376.8|12379.1|12377.1|12373.7|12371.7|214
1607662200000|2020-12-11 04:50:00|12378.7|12376.7|12381.4|12379.4|12382.8|12380.8|12378.6|12376.6|277
1607662500000|2020-12-11 04:55:00|12381.6|12379.6|12379.3|12377.3|12381.7|12379.7|12379.3|12377.3|131
1607662800000|2020-12-11 05:00:00|12378.4|12376.4|12378.8|12376.8|12381.9|12379.9|12376.3|12374.3|178
1607663100000|2020-12-11 05:05:00|12378.9|12376.9|12377.9|12375.9|12381.6|12379.6|12377.8|12375.8|62
1607663400000|2020-12-11 05:10:00|12378.1|12376.1|12378.3|12376.3|12379.6|12377.6|12376.7|12374.7|67
1607663700000|2020-12-11 05:15:00|12378.1|12376.1|12377.8|12375.8|12379.9|12377.9|12377.4|12375.4|101
1607664000000|2020-12-11 05:20:00|12377.9|12375.9|12376.3|12374.3|12378.7|12376.7|12376.2|12374.2|54
1607664300000|2020-12-11 05:25:00|12376.4|12374.4|12373.8|12371.8|12377.1|12375.1|12372.6|12370.6|143
1607664600000|2020-12-11 05:30:00|12375.1|12373.1|12375.1|12373.1|12377.6|12375.6|12374.7|12372.7|106
1607664900000|2020-12-11 05:35:00|12374.8|12372.8|12380.3|12378.3|12381.8|12379.8|12374.8|12372.8|138
1607665200000|2020-12-11 05:40:00|12380.7|12378.7|12376.7|12374.7|12380.9|12378.9|12376.6|12374.6|116
1607665500000|2020-12-11 05:45:00|12376.9|12374.9|12371.2|12369.2|12379.1|12377.1|12371.1|12369.1|134
1607665800000|2020-12-11 05:50:00|12371.1|12369.1|12370.1|12368.1|12372.1|12370.1|12368.2|12366.2|201
1607666100000|2020-12-11 05:55:00|12369.9|12367.9|12371.3|12369.3|12373.8|12371.8|12369.9|12367.9|156
1607666400000|2020-12-11 06:00:00|12371.1|12369.1|12372.4|12370.4|12374.3|12372.3|12370.8|12368.8|124
1607666700000|2020-12-11 06:05:00|12372.3|12370.3|12368.2|12366.2|12372.3|12370.3|12367.7|12365.7|112
1607667000000|2020-12-11 06:10:00|12367.9|12365.9|12363.2|12361.2|12370.1|12368.1|12361.4|12359.4|482
1607667300000|2020-12-11 06:15:00|12363.6|12361.6|12366.1|12364.1|12366.1|12364.1|12362.1|12360.1|156
1607667600000|2020-12-11 06:20:00|12365.9|12363.9|12373.8|12371.8|12374.4|12372.4|12365.9|12363.9|278
1607667900000|2020-12-11 06:25:00|12373.7|12371.7|12376.1|12374.1|12376.3|12374.3|12372.6|12370.6|173
1607668200000|2020-12-11 06:30:00|12376.2|12374.2|12376.8|12374.8|12378.8|12376.8|12375.9|12373.9|235
1607668500000|2020-12-11 06:35:00|12377.2|12375.2|12378.1|12376.1|12378.3|12376.3|12375.2|12373.2|121
1607668800000|2020-12-11 06:40:00|12378.2|12376.2|12380.3|12378.3|12380.7|12378.7|12376.2|12374.2|130
1607669100000|2020-12-11 06:45:00|12380.2|12378.2|12383.4|12381.4|12384.1|12382.1|12380.1|12378.1|313
1607669400000|2020-12-11 06:50:00|12383.3|12381.3|12381.4|12379.4|12383.6|12381.6|12381.3|12379.3|119
1607669700000|2020-12-11 06:55:00|12381.8|12379.8|12378.8|12376.8|12381.9|12379.9|12377.8|12375.8|167
1607670000000|2020-12-11 07:00:00|12379.3|12377.3|12375.1|12373.1|12382.2|12380.2|12374.7|12372.7|206
1607670300000|2020-12-11 07:05:00|12374.8|12372.8|12380.2|12378.2|12380.8|12378.8|12373.3|12371.3|211
1607670600000|2020-12-11 07:10:00|12380.6|12378.6|12389.1|12387.1|12389.7|12387.7|12380.6|12378.6|623
1607670900000|2020-12-11 07:15:00|12388.9|12386.9|12388.8|12386.8|12390.8|12388.8|12386.2|12384.2|380
1607671200000|2020-12-11 07:20:00|12388.7|12386.7|12389.8|12387.8|12390.6|12388.6|12387.3|12385.3|158
1607671500000|2020-12-11 07:25:00|12389.7|12387.7|12388.4|12386.4|12390.4|12388.4|12387.7|12385.7|112
1607671800000|2020-12-11 07:30:00|12388.7|12386.7|12385.8|12383.8|12388.9|12386.9|12385.6|12383.6|238
1607672100000|2020-12-11 07:35:00|12386.1|12384.1|12387.9|12385.9|12388.1|12386.1|12384.4|12382.4|220
1607672400000|2020-12-11 07:40:00|12387.8|12385.8|12386.9|12384.9|12388.1|12386.1|12384.9|12382.9|69
1607672700000|2020-12-11 07:45:00|12387.1|12385.1|12386.4|12384.4|12387.7|12385.7|12385.6|12383.6|143
1607673000000|2020-12-11 07:50:00|12386.3|12384.3|12382.4|12380.4|12386.4|12384.4|12381.9|12379.9|211
1607673300000|2020-12-11 07:55:00|12382.1|12380.1|12380.3|12378.3|12383.9|12381.9|12379.1|12377.1|244
1607673600000|2020-12-11 08:00:00|12380.2|12378.2|12375.2|12373.2|12380.6|12378.6|12374.2|12372.2|641
1607673900000|2020-12-11 08:05:00|12375.3|12373.3|12384.2|12382.2|12384.8|12382.8|12372.9|12370.9|918
1607674200000|2020-12-11 08:10:00|12383.9|12381.9|12364.8|12362.8|12384.7|12382.7|12364.7|12362.7|1214
1607674500000|2020-12-11 08:15:00|12364.9|12362.9|12352.2|12350.2|12367.1|12365.1|12332.1|12330.1|2290
1607674800000|2020-12-11 08:20:00|12352.6|12350.6|12347.6|12345.6|12362.2|12360.2|12347.6|12345.6|1322
1607675100000|2020-12-11 08:25:00|12347.4|12345.4|12340.7|12338.7|12350.8|12348.8|12337.4|12335.4|1029
1607675400000|2020-12-11 08:30:00|12340.6|12338.6|12328.1|12326.1|12342.1|12340.1|12320.3|12318.3|1570
1607675700000|2020-12-11 08:35:00|12330.4|12328.4|12326.4|12324.4|12337.2|12335.2|12323.7|12321.7|1122
1607676000000|2020-12-11 08:40:00|12326.3|12324.3|12336.1|12334.1|12336.9|12334.9|12319.6|12317.6|807
1607676300000|2020-12-11 08:45:00|12335.9|12333.9|12317.8|12315.8|12336.6|12334.6|12316.9|12314.9|1062
1607676600000|2020-12-11 08:50:00|12317.9|12315.9|12329.8|12327.8|12339.2|12337.2|12316.6|12314.6|1033
1607676900000|2020-12-11 08:55:00|12329.7|12327.7|12335.9|12333.9|12338.3|12336.3|12329.1|12327.1|570
1607677200000|2020-12-11 09:00:00|12336.4|12334.4|12347.9|12345.9|12350.1|12348.1|12335.4|12333.4|965
1607677500000|2020-12-11 09:05:00|12347.8|12345.8|12344.2|12342.2|12350.9|12348.9|12342.8|12340.8|597
1607677800000|2020-12-11 09:10:00|12344.9|12342.9|12342.8|12340.8|12349.1|12347.1|12341.6|12339.6|384
1607678100000|2020-12-11 09:15:00|12342.7|12340.7|12350.8|12348.8|12351.3|12349.3|12341.4|12339.4|450
1607678400000|2020-12-11 09:20:00|12349.8|12347.8|12348.9|12346.9|12353.7|12351.7|12345.9|12343.9|307
1607678700000|2020-12-11 09:25:00|12349.1|12347.1|12343.8|12341.8|12351.9|12349.9|12343.8|12341.8|314
1607679000000|2020-12-11 09:30:00|12343.6|12341.6|12346.9|12344.9|12349.7|12347.7|12343.6|12341.6|321
1607679300000|2020-12-11 09:35:00|12346.7|12344.7|12344.3|12342.3|12346.9|12344.9|12340.4|12338.4|235
1607679600000|2020-12-11 09:40:00|12344.4|12342.4|12349.9|12347.9|12351.9|12349.9|12342.1|12340.1|164
1607679900000|2020-12-11 09:45:00|12349.8|12347.8|12342.4|12340.4|12352.4|12350.4|12342.2|12340.2|287
1607680200000|2020-12-11 09:50:00|12342.9|12340.9|12338.1|12336.1|12343.3|12341.3|12329.9|12327.9|406
1607680500000|2020-12-11 09:55:00|12338.3|12336.3|12328.6|12326.6|12338.6|12336.6|12325.7|12323.7|465
1607680800000|2020-12-11 10:00:00|12327.9|12325.9|12326.3|12324.3|12329.6|12327.6|12321.2|12319.2|464
1607681100000|2020-12-11 10:05:00|12326.8|12324.8|12335.3|12333.3|12337.2|12335.2|12324.9|12322.9|271
1607681400000|2020-12-11 10:10:00|12335.4|12333.4|12328.4|12326.4|12336.8|12334.8|12324.8|12322.8|301
1607681700000|2020-12-11 10:15:00|12328.2|12326.2|12338.6|12336.6|12341.6|12339.6|12326.7|12324.7|353
1607682000000|2020-12-11 10:20:00|12338.4|12336.4|12337.9|12335.9|12338.7|12336.7|12332.1|12330.1|266
1607682300000|2020-12-11 10:25:00|12337.7|12335.7|12337.7|12335.7|12337.9|12335.9|12335.1|12333.1|100
1607682600000|2020-12-11 10:30:00|12337.6|12335.6|12334.8|12332.8|12341.1|12339.1|12334.7|12332.7|241
1607682900000|2020-12-11 10:35:00|12334.7|12332.7|12322.7|12320.7|12334.7|12332.7|12322.7|12320.7|304
1607683200000|2020-12-11 10:40:00|12322.8|12320.8|12315.1|12313.1|12323.8|12321.8|12311.4|12309.4|900
1607683500000|2020-12-11 10:45:00|12314.7|12312.7|12317.7|12315.7|12319.8|12317.8|12308.3|12306.3|720
1607683800000|2020-12-11 10:50:00|12316.6|12314.6|12319.7|12317.7|12323.8|12321.8|12315.8|12313.8|435
1607684100000|2020-12-11 10:55:00|12318.1|12316.1|12291.2|12289.2|12319.2|12317.2|12288.8|12286.8|1318
1607684400000|2020-12-11 11:00:00|12290.7|12288.7|12299.7|12297.7|12303.4|12301.4|12286.7|12284.7|1036
1607684700000|2020-12-11 11:05:00|12300.4|12298.4|12289.3|12287.3|12300.6|12298.6|12274.2|12272.2|1323
1607685000000|2020-12-11 11:10:00|12289.4|12287.4|12285.8|12283.8|12293.4|12291.4|12279.8|12277.8|903
1607685300000|2020-12-11 11:15:00|12285.7|12283.7|12289.2|12287.2|12290.6|12288.6|12279.3|12277.3|433
1607685600000|2020-12-11 11:20:00|12289.1|12287.1|12291.6|12289.6|12294.9|12292.9|12276.9|12274.9|909
1607685900000|2020-12-11 11:25:00|12291.7|12289.7|12282.7|12280.7|12292.7|12290.7|12268.3|12266.3|959
1607686200000|2020-12-11 11:30:00|12280.8|12278.8|12295.3|12293.3|12296.9|12294.9|12277.6|12275.6|820
1607686500000|2020-12-11 11:35:00|12295.1|12293.1|12300.1|12298.1|12302.3|12300.3|12291.7|12289.7|584
1607686800000|2020-12-11 11:40:00|12299.9|12297.9|12299.6|12297.6|12303.2|12301.2|12296.7|12294.7|348
1607687100000|2020-12-11 11:45:00|12299.7|12297.7|12299.8|12297.8|12300.8|12298.8|12292.8|12290.8|429
1607687400000|2020-12-11 11:50:00|12299.7|12297.7|12297.2|12295.2|12303.6|12301.6|12294.9|12292.9|318
1607687700000|2020-12-11 11:55:00|12297.3|12295.3|12305.7|12303.7|12306.4|12304.4|12296.7|12294.7|314
1607688000000|2020-12-11 12:00:00|12306.7|12304.7|12311.9|12309.9|12313.3|12311.3|12302.7|12300.7|761
1607688300000|2020-12-11 12:05:00|12311.7|12309.7|12311.7|12309.7|12312.8|12310.8|12307.8|12305.8|365
1607688600000|2020-12-11 12:10:00|12311.6|12309.6|12310.3|12308.3|12311.8|12309.8|12305.9|12303.9|486
1607688900000|2020-12-11 12:15:00|12310.2|12308.2|12315.2|12313.2|12316.9|12314.9|12308.1|12306.1|536
1607689200000|2020-12-11 12:20:00|12315.1|12313.1|12311.7|12309.7|12315.2|12313.2|12311.1|12309.1|250
1607689500000|2020-12-11 12:25:00|12311.8|12309.8|12317.2|12315.2|12317.3|12315.3|12309.1|12307.1|321
1607689800000|2020-12-11 12:30:00|12317.1|12315.1|12308.8|12306.8|12317.2|12315.2|12299.3|12297.3|658
1607690100000|2020-12-11 12:35:00|12308.4|12306.4|12315.3|12313.3|12316.1|12314.1|12307.6|12305.6|461
1607690400000|2020-12-11 12:40:00|12315.1|12313.1|12312.2|12310.2|12316.2|12314.2|12309.9|12307.9|296
1607690700000|2020-12-11 12:45:00|12312.3|12310.3|12313.3|12311.3|12313.8|12311.8|12310.1|12308.1|250
1607691000000|2020-12-11 12:50:00|12313.4|12311.4|12317.1|12315.1|12322.2|12320.2|12312.8|12310.8|438
1607691300000|2020-12-11 12:55:00|12316.8|12314.8|12320.4|12318.4|12321.6|12319.6|12315.8|12313.8|440
1607691600000|2020-12-11 13:00:00|12319.6|12317.6|12323.4|12321.4|12325.2|12323.2|12315.4|12313.4|648
1607691900000|2020-12-11 13:05:00|12323.7|12321.7|12324.4|12322.4|12327.1|12325.1|12320.3|12318.3|486
1607692200000|2020-12-11 13:10:00|12324.2|12322.2|12324.4|12322.4|12327.6|12325.6|12319.9|12317.9|704
1607692500000|2020-12-11 13:15:00|12324.3|12322.3|12322.7|12320.7|12324.9|12322.9|12320.2|12318.2|432
1607692800000|2020-12-11 13:20:00|12323.1|12321.1|12318.7|12316.7|12324.9|12322.9|12318.7|12316.7|866
1607693100000|2020-12-11 13:25:00|12319.3|12317.3|12319.1|12317.1|12323.9|12321.9|12316.3|12314.3|350
1607693400000|2020-12-11 13:30:00|12319.2|12317.2|12329.6|12327.6|12333.2|12331.2|12319.2|12317.2|756
1607693700000|2020-12-11 13:35:00|12329.4|12327.4|12327.6|12325.6|12332.7|12330.7|12327.6|12325.6|542
1607694000000|2020-12-11 13:40:00|12327.7|12325.7|12326.3|12324.3|12329.7|12327.7|12326.1|12324.1|321
1607694300000|2020-12-11 13:45:00|12326.1|12324.1|12326.7|12324.7|12329.7|12327.7|12325.3|12323.3|609
1607694600000|2020-12-11 13:50:00|12325.8|12323.8|12328.1|12326.1|12330.4|12328.4|12321.7|12319.7|830
1607694900000|2020-12-11 13:55:00|12327.9|12325.9|12332.2|12330.2|12335.3|12333.3|12327.9|12325.9|662
1607695200000|2020-12-11 14:00:00|12332.1|12330.1|12331.9|12329.9|12334.2|12332.2|12328.9|12326.9|482
1607695500000|2020-12-11 14:05:00|12331.8|12329.8|12328.3|12326.3|12334.6|12332.6|12325.4|12323.4|441
1607695800000|2020-12-11 14:10:00|12329.3|12327.3|12331.9|12329.9|12331.9|12329.9|12327.4|12325.4|481
1607696100000|2020-12-11 14:15:00|12331.8|12329.8|12333.3|12331.3|12334.2|12332.2|12328.6|12326.6|460
1607696400000|2020-12-11 14:20:00|12332.9|12330.9|12336.7|12334.7|12337.7|12335.7|12332.4|12330.4|799
1607696700000|2020-12-11 14:25:00|12336.4|12334.4|12334.1|12332.1|12336.7|12334.7|12329.9|12327.9|1121
1607697000000|2020-12-11 14:30:00|12333.6|12332.6|12319.7|12318.7|12357.8|12356.8|12301.1|12300.1|11278
1607697300000|2020-12-11 14:35:00|12320.7|12319.7|12333.4|12332.4|12341.4|12340.4|12308.3|12307.3|7758
1607697600000|2020-12-11 14:40:00|12333.9|12332.9|12281.2|12280.2|12339.2|12338.2|12280.6|12279.6|8233
1607697900000|2020-12-11 14:45:00|12282.6|12281.6|12315.9|12314.9|12318.7|12317.7|12278.9|12277.9|7257
1607698200000|2020-12-11 14:50:00|12316.4|12315.4|12323.8|12322.8|12326.9|12325.9|12290.2|12289.2|6846
1607698500000|2020-12-11 14:55:00|12323.6|12322.6|12320.6|12319.6|12334.1|12333.1|12308.4|12307.4|5541
1607698800000|2020-12-11 15:00:00|12318.6|12317.6|12329.3|12328.3|12341.9|12340.9|12316.9|12315.9|5940
1607699100000|2020-12-11 15:05:00|12329.2|12328.2|12329.4|12328.4|12333.4|12332.4|12310.2|12309.2|5576
1607699400000|2020-12-11 15:10:00|12329.7|12328.7|12356.4|12355.4|12362.7|12361.7|12328.8|12327.8|5656
1607699700000|2020-12-11 15:15:00|12356.8|12355.8|12351.7|12350.7|12358.4|12357.4|12344.7|12343.7|4337
1607700000000|2020-12-11 15:20:00|12351.4|12350.4|12338.4|12337.4|12351.4|12350.4|12335.4|12334.4|3686
1607700300000|2020-12-11 15:25:00|12338.7|12337.7|12350.8|12349.8|12358.9|12357.9|12336.3|12335.3|3426
1607700600000|2020-12-11 15:30:00|12350.9|12349.9|12339.2|12338.2|12351.6|12350.6|12323.9|12322.9|5475
1607700900000|2020-12-11 15:35:00|12339.1|12338.1|12335.8|12334.8|12348.8|12347.8|12328.9|12327.9|4065
1607701200000|2020-12-11 15:40:00|12335.9|12334.9|12335.2|12334.2|12338.2|12337.2|12325.3|12324.3|4488
1607701500000|2020-12-11 15:45:00|12335.6|12334.6|12322.7|12321.7|12338.3|12337.3|12318.2|12317.2|3519
1607701800000|2020-12-11 15:50:00|12322.4|12321.4|12307.7|12306.7|12322.9|12321.9|12304.4|12303.4|4455
1607702100000|2020-12-11 15:55:00|12307.4|12306.4|12315.8|12314.8|12316.6|12315.6|12302.2|12301.2|2654
1607702400000|2020-12-11 16:00:00|12316.2|12315.2|12324.4|12323.4|12330.7|12329.7|12316.2|12315.2|3316
1607702700000|2020-12-11 16:05:00|12324.7|12323.7|12318.4|12317.4|12333.8|12332.8|12315.6|12314.6|3427
1607703000000|2020-12-11 16:10:00|12318.2|12317.2|12320.4|12319.4|12322.7|12321.7|12310.2|12309.2|2963
1607703300000|2020-12-11 16:15:00|12320.2|12319.2|12320.7|12319.7|12325.8|12324.8|12313.6|12312.6|2750
1607703600000|2020-12-11 16:20:00|12321.4|12320.4|12298.3|12297.3|12323.2|12322.2|12294.9|12293.9|3523
1607703900000|2020-12-11 16:25:00|12298.7|12297.7|12287.9|12286.9|12302.2|12301.2|12286.9|12285.9|2907
1607704200000|2020-12-11 16:30:00|12288.2|12287.2|12294.2|12293.2|12298.7|12297.7|12285.2|12284.2|3432
1607704500000|2020-12-11 16:35:00|12294.4|12293.4|12273.4|12272.4|12298.3|12297.3|12269.9|12268.9|4586
1607704800000|2020-12-11 16:40:00|12273.7|12272.7|12265.9|12264.9|12286.1|12285.1|12265.2|12264.2|3761
1607705100000|2020-12-11 16:45:00|12265.7|12264.7|12277.9|12276.9|12279.9|12278.9|12260.2|12259.2|4121
1607705400000|2020-12-11 16:50:00|12277.7|12276.7|12279.3|12278.3|12285.2|12284.2|12274.2|12273.2|2513
1607705700000|2020-12-11 16:55:00|12279.6|12278.6|12282.9|12281.9|12284.3|12283.3|12271.2|12270.2|2448
1607706000000|2020-12-11 17:00:00|12283.2|12282.2|12286.9|12285.9|12297.8|12296.8|12281.7|12280.7|4611
1607706300000|2020-12-11 17:05:00|12286.6|12285.6|12283.2|12282.2|12294.2|12293.2|12278.7|12277.7|2454
1607706600000|2020-12-11 17:10:00|12283.3|12282.3|12266.2|12265.2|12287.1|12286.1|12264.3|12263.3|3109
1607706900000|2020-12-11 17:15:00|12266.4|12265.4|12262.2|12261.2|12277.6|12276.6|12260.1|12259.1|2958
1607707200000|2020-12-11 17:20:00|12262.4|12261.4|12253.2|12252.2|12262.6|12261.6|12249.4|12248.4|4607
1607707500000|2020-12-11 17:25:00|12253.3|12252.3|12260.8|12259.8|12262.1|12261.1|12248.1|12247.1|2522
1607707800000|2020-12-11 17:30:00|12260.9|12259.9|12248.4|12247.4|12261.7|12260.7|12247.3|12246.3|2114
1607708100000|2020-12-11 17:35:00|12248.3|12247.3|12242.6|12241.6|12253.8|12252.8|12238.7|12237.7|3930
1607708400000|2020-12-11 17:40:00|12242.1|12241.1|12250.8|12249.8|12255.3|12254.3|12240.6|12239.6|2019
1607708700000|2020-12-11 17:45:00|12250.6|12249.6|12258.3|12257.3|12258.9|12257.9|12245.3|12244.3|2018
1607709000000|2020-12-11 17:50:00|12257.6|12256.6|12272.9|12271.9|12273|12272|12254.8|12253.8|2483
1607709300000|2020-12-11 17:55:00|12272.8|12271.8|12276.5|12275.5|12280.6|12279.6|12269.3|12268.3|2450
1607709600000|2020-12-11 18:00:00|12276.3|12275.3|12290.5|12289.5|12291.6|12290.6|12274.5|12273.5|2376
1607709900000|2020-12-11 18:05:00|12290.8|12289.8|12290.4|12289.4|12293.5|12292.5|12286.9|12285.9|2474
1607710200000|2020-12-11 18:10:00|12290.3|12289.3|12302.8|12301.8|12307.5|12306.5|12289.9|12288.9|3306
1607710500000|2020-12-11 18:15:00|12302.6|12301.6|12297.5|12296.5|12306.1|12305.1|12294.9|12293.9|2016
1607710800000|2020-12-11 18:20:00|12297.9|12296.9|12285.5|12284.5|12298.3|12297.3|12285.5|12284.5|2049
1607711100000|2020-12-11 18:25:00|12285.8|12284.8|12295.5|12294.5|12296.1|12295.1|12282|12281|1965
1607711400000|2020-12-11 18:30:00|12295.8|12294.8|12312.5|12311.5|12313.4|12312.4|12294.5|12293.5|2385
1607711700000|2020-12-11 18:35:00|12312.4|12311.4|12321.8|12320.8|12329.3|12328.3|12310|12309|2781
1607712000000|2020-12-11 18:40:00|12322.1|12321.1|12320.8|12319.8|12327|12326|12315|12314|2818
1607712300000|2020-12-11 18:45:00|12320.9|12319.9|12322.3|12321.3|12326.5|12325.5|12315.4|12314.4|1874
1607712600000|2020-12-11 18:50:00|12322.1|12321.1|12339.5|12338.5|12343.4|12342.4|12320.8|12319.8|2813
1607712900000|2020-12-11 18:55:00|12339.3|12338.3|12334|12333|12347.8|12346.8|12329|12328|2618
1607713200000|2020-12-11 19:00:00|12334.3|12333.3|12326|12325|12337.8|12336.8|12325.4|12324.4|2244
1607713500000|2020-12-11 19:05:00|12326.5|12325.5|12340|12339|12346|12345|12326|12325|2253
1607713800000|2020-12-11 19:10:00|12340.5|12339.5|12331.8|12330.8|12342|12341|12331.3|12330.3|1568
1607714100000|2020-12-11 19:15:00|12332.3|12331.3|12338.3|12337.3|12340.3|12339.3|12328.8|12327.8|2058
1607714400000|2020-12-11 19:20:00|12338.1|12337.1|12342.4|12341.4|12346.1|12345.1|12331.9|12330.9|3941
1607714700000|2020-12-11 19:25:00|12343.8|12342.8|12339|12338|12345.9|12344.9|12331.8|12330.8|2425
1607715000000|2020-12-11 19:30:00|12339.3|12338.3|12353.3|12352.3|12357|12356|12339.3|12338.3|3540
1607715300000|2020-12-11 19:35:00|12352.9|12351.9|12353.3|12352.3|12357.1|12356.1|12350.1|12349.1|2073
1607715600000|2020-12-11 19:40:00|12353.8|12352.8|12357.8|12356.8|12361.8|12360.8|12350.4|12349.4|3278
1607715900000|2020-12-11 19:45:00|12357.3|12356.3|12359.9|12358.9|12366.6|12365.6|12354.4|12353.4|2383
1607716200000|2020-12-11 19:50:00|12359.8|12358.8|12349.3|12348.3|12361.1|12360.1|12347|12346|2993
1607716500000|2020-12-11 19:55:00|12349.4|12348.4|12349.3|12348.3|12354.4|12353.4|12345.4|12344.4|1933
1607716800000|2020-12-11 20:00:00|12349|12348|12335.1|12334.1|12357.6|12356.6|12334.8|12333.8|2899
1607717100000|2020-12-11 20:05:00|12335|12334|12339|12338|12342.8|12341.8|12333.8|12332.8|1806
1607717400000|2020-12-11 20:10:00|12339.8|12338.8|12352.6|12351.6|12353.5|12352.5|12338.6|12337.6|2180
1607717700000|2020-12-11 20:15:00|12352.8|12351.8|12379.1|12378.1|12382|12381|12352.5|12351.5|5488
1607718000000|2020-12-11 20:20:00|12377.5|12376.5|12366.3|12365.3|12380.1|12379.1|12361.9|12360.9|3130
1607718300000|2020-12-11 20:25:00|12365.9|12364.9|12362.3|12361.3|12368.9|12367.9|12360.1|12359.1|1423
1607718600000|2020-12-11 20:30:00|12362.9|12361.9|12360|12359|12374.4|12373.4|12357.3|12356.3|3151
1607718900000|2020-12-11 20:35:00|12360.1|12359.1|12364|12363|12371.5|12370.5|12359.8|12358.8|2259
1607719200000|2020-12-11 20:40:00|12364.3|12363.3|12359.9|12358.9|12375.6|12374.6|12357.5|12356.5|3055
1607719500000|2020-12-11 20:45:00|12360.3|12359.3|12343.7|12342.7|12363.5|12362.5|12341.2|12340.2|3264
1607719800000|2020-12-11 20:50:00|12346|12345|12362.4|12361.4|12362.7|12361.7|12342.7|12341.7|4721
1607720100000|2020-12-11 20:55:00|12363.4|12362.4|12376.5|12375.5|12376.5|12375.5|12356.9|12355.9|9241
1607720400000|2020-12-11 21:00:00|12377.9|12376.9|12374.8|12372.8|12380|12378|12354.2|12352.2|4370
1607720700000|2020-12-11 21:05:00|12375|12373|12371.7|12369.7|12376.7|12374.7|12369|12367|1020
1607721000000|2020-12-11 21:10:00|12371.8|12369.8|12370.4|12365.4|12380.7|12378.7|12367.4|12365.3|1293
1607721300000|2020-12-11 21:15:00|12372.9|12367.9|12374.7|12369.7|12374.9|12369.9|12371.4|12366.4|3
1607721600000|2020-12-11 21:20:00|12374.8|12369.8|12372.7|12367.7|12375.3|12370.3|12372.7|12367.7|0
1607721900000|2020-12-11 21:25:00|12372.8|12367.8|12373.3|12368.3|12373.3|12368.3|12372.3|12367.3|0
1607722200000|2020-12-11 21:30:00|12368.9|12366.9|12366.4|12364.4|12372.9|12370.9|12365.4|12363.4|284
1607722500000|2020-12-11 21:35:00|12366.2|12364.2|12371.9|12369.9|12373.4|12371.4|12365.4|12363.4|139
1607722800000|2020-12-11 21:40:00|12373.2|12371.2|12374.2|12372.2|12376.4|12374.4|12371.2|12369.2|106
1607723100000|2020-12-11 21:45:00|12374.4|12372.4|12372.9|12370.9|12376.4|12374.4|12371.7|12369.7|136
1607723400000|2020-12-11 21:50:00|12373.2|12371.2|12373.7|12371.7|12375.4|12373.4|12372.2|12370.2|116
1607723700000|2020-12-11 21:55:00|12372.9|12370.9|12370.1|12365.1|12375.7|12373.7|12366.9|12364.9|252
1607724000000|2020-12-11 22:00:00|12369.9|12364.9|12369.9|12364.9|12369.9|12364.9|12369.9|12364.9|0
1607900400000|2020-12-13 23:00:00|12419.2|12417.2|12425.2|12423.2|12442|12440|12406|12404|1395
1607900700000|2020-12-13 23:05:00|12425.3|12423.3|12420.9|12418.9|12432.9|12430.9|12415.7|12413.7|955
1607901000000|2020-12-13 23:10:00|12420.7|12418.7|12419.2|12417.2|12426.2|12424.2|12417|12415|371
1607901300000|2020-12-13 23:15:00|12418.7|12416.7|12420.7|12418.7|12423.2|12421.2|12418.3|12416.3|120
1607901600000|2020-12-13 23:20:00|12420.5|12418.5|12418.8|12416.8|12428.2|12426.2|12416.8|12414.8|416
1607901900000|2020-12-13 23:25:00|12419|12417|12419.3|12417.3|12421.7|12419.7|12417.9|12415.9|117
1607902200000|2020-12-13 23:30:00|12419.4|12417.4|12417.9|12415.9|12422|12420|12416.3|12414.3|375
1607902500000|2020-12-13 23:35:00|12417.8|12415.8|12413.4|12411.4|12418.7|12416.7|12411.7|12409.7|216
1607902800000|2020-12-13 23:40:00|12413.2|12411.2|12412.5|12410.5|12414.4|12412.4|12409.7|12407.7|143
1607903100000|2020-12-13 23:45:00|12412.4|12410.4|12406.9|12404.9|12414|12412|12403.9|12401.9|245
1607903400000|2020-12-13 23:50:00|12406.8|12404.8|12417|12415|12417.9|12415.9|12405.3|12403.3|320
1607903700000|2020-12-13 23:55:00|12417.2|12415.2|12418.5|12416.5|12419.3|12417.3|12414.7|12412.7|104
1607904000000|2020-12-14 00:00:00|12421|12419|12416.8|12414.8|12422.4|12420.4|12415.2|12413.2|329
1607904300000|2020-12-14 00:05:00|12416.9|12414.9|12414.8|12412.8|12417.7|12415.7|12410.3|12408.3|169
1607904600000|2020-12-14 00:10:00|12415|12413|12415.3|12413.3|12417.8|12415.8|12411.3|12409.3|233
1607904900000|2020-12-14 00:15:00|12415|12413|12414.8|12412.8|12417.3|12415.3|12412.3|12410.3|199
1607905200000|2020-12-14 00:20:00|12414.5|12412.5|12417|12415|12419|12417|12413.8|12411.8|289
1607905500000|2020-12-14 00:25:00|12417.2|12415.2|12411.2|12409.2|12417.8|12415.8|12410|12408|238
1607905800000|2020-12-14 00:30:00|12411.3|12409.3|12415.5|12413.5|12417|12415|12411.3|12409.3|211
1607906100000|2020-12-14 00:35:00|12415.7|12413.7|12416.4|12414.4|12419.4|12417.4|12413.7|12411.7|295
1607906400000|2020-12-14 00:40:00|12416.5|12414.5|12411|12409|12417|12415|12408.4|12406.4|190
1607906700000|2020-12-14 00:45:00|12411.2|12409.2|12416|12414|12416.4|12414.4|12410|12408|225
1607907000000|2020-12-14 00:50:00|12416.2|12414.2|12414|12412|12418.3|12416.3|12413.5|12411.5|262
1607907300000|2020-12-14 00:55:00|12413.9|12411.9|12414.3|12412.3|12415.9|12413.9|12412.8|12410.8|132
1607907600000|2020-12-14 01:00:00|12413.3|12411.3|12417.4|12415.4|12419.2|12417.2|12413.2|12411.2|525
1607907900000|2020-12-14 01:05:00|12417.5|12415.5|12415.8|12413.8|12419.5|12417.5|12414.7|12412.7|268
1607908200000|2020-12-14 01:10:00|12415.7|12413.7|12418.8|12416.8|12419.5|12417.5|12415.3|12413.3|440
1607908500000|2020-12-14 01:15:00|12418.9|12416.9|12422.7|12420.7|12425.4|12423.4|12418.5|12416.5|485
1607908800000|2020-12-14 01:20:00|12422.4|12420.4|12420.2|12418.2|12423.2|12421.2|12419.3|12417.3|228
1607909100000|2020-12-14 01:25:00|12420.3|12418.3|12420.2|12418.2|12422.5|12420.5|12419.2|12417.2|143
1607909400000|2020-12-14 01:30:00|12420|12418|12418.2|12416.2|12420.2|12418.2|12416.4|12414.4|299
1607909700000|2020-12-14 01:35:00|12418.3|12416.3|12419.2|12417.2|12421.4|12419.4|12415|12413|262
1607910000000|2020-12-14 01:40:00|12419|12417|12420.5|12418.5|12420.8|12418.8|12415.5|12413.5|118
1607910300000|2020-12-14 01:45:00|12420.7|12418.7|12417.5|12415.5|12421.9|12419.9|12416.9|12414.9|161
1607910600000|2020-12-14 01:50:00|12417.3|12415.3|12418|12416|12419.4|12417.4|12415.7|12413.7|120
1607910900000|2020-12-14 01:55:00|12417.4|12415.4|12416.5|12414.5|12418.7|12416.7|12414.3|12412.3|159
1607911200000|2020-12-14 02:00:00|12416.4|12414.4|12416.4|12414.4|12419.7|12417.7|12415.9|12413.9|187
1607911500000|2020-12-14 02:05:00|12416.5|12414.5|12418.4|12416.4|12419.9|12417.9|12416|12414|140
1607911800000|2020-12-14 02:10:00|12418.7|12416.7|12417|12415|12420.2|12418.2|12416.7|12414.7|143
1607912100000|2020-12-14 02:15:00|12416.9|12414.9|12416.4|12414.4|12418.9|12416.9|12415.7|12413.7|147
1607912400000|2020-12-14 02:20:00|12416.3|12414.3|12416.4|12414.4|12417.4|12415.4|12414.8|12412.8|124
1607912700000|2020-12-14 02:25:00|12416.2|12414.2|12415.2|12413.2|12417.4|12415.4|12414.7|12412.7|62
1607913000000|2020-12-14 02:30:00|12415.3|12413.3|12416.3|12414.3|12417.3|12415.3|12415|12413|128
1607913300000|2020-12-14 02:35:00|12416.2|12414.2|12415.7|12413.7|12417.3|12415.3|12414.4|12412.4|139
1607913600000|2020-12-14 02:40:00|12415.8|12413.8|12416.9|12414.9|12417.9|12415.9|12415.4|12413.4|86
1607913900000|2020-12-14 02:45:00|12417|12415|12416.9|12414.9|12418.2|12416.2|12415.9|12413.9|84
1607914200000|2020-12-14 02:50:00|12416.7|12414.7|12416|12414|12417.9|12415.9|12414.9|12412.9|67
1607914500000|2020-12-14 02:55:00|12416.2|12414.2|12417.7|12415.7|12418.2|12416.2|12415.2|12413.2|101
1607914800000|2020-12-14 03:00:00|12417.8|12415.8|12417.9|12415.9|12419.7|12417.7|12416.9|12414.9|101
1607915100000|2020-12-14 03:05:00|12417.8|12415.8|12415.3|12413.3|12418.8|12416.8|12414.3|12412.3|153
1607915400000|2020-12-14 03:10:00|12414.8|12412.8|12415.4|12413.4|12416.3|12414.3|12413.9|12411.9|97
1607915700000|2020-12-14 03:15:00|12415.5|12413.5|12417.7|12415.7|12418.2|12416.2|12415.5|12413.5|117
1607916000000|2020-12-14 03:20:00|12417.8|12415.8|12419.4|12417.4|12420.2|12418.2|12417.5|12415.5|159
1607916300000|2020-12-14 03:25:00|12419.5|12417.5|12420.4|12418.4|12421|12419|12419.5|12417.5|135
1607916600000|2020-12-14 03:30:00|12420.3|12418.3|12420.4|12418.4|12421.3|12419.3|12419.5|12417.5|125
1607916900000|2020-12-14 03:35:00|12420.3|12418.3|12420.4|12418.4|12420.7|12418.7|12419.9|12417.9|24
1607917200000|2020-12-14 03:40:00|12420.3|12418.3|12419.2|12417.2|12421|12419|12419|12417|56
1607917500000|2020-12-14 03:45:00|12419.3|12417.3|12420.2|12418.2|12421.4|12419.4|12419.2|12417.2|86
1607917800000|2020-12-14 03:50:00|12420.3|12418.3|12421.4|12419.4|12421.4|12419.4|12419.7|12417.7|65
1607918100000|2020-12-14 03:55:00|12421.3|12419.3|12420.2|12418.2|12421.4|12419.4|12420|12418|32
1607918400000|2020-12-14 04:00:00|12419.9|12417.9|12419.9|12417.9|12421.3|12419.3|12419.8|12417.8|71
1607918700000|2020-12-14 04:05:00|12420|12418|12420.9|12418.9|12421.5|12419.5|12419.9|12417.9|40
1607919000000|2020-12-14 04:10:00|12421|12419|12421.2|12419.2|12421.5|12419.5|12420.8|12418.8|51
1607919300000|2020-12-14 04:15:00|12421|12419|12421.4|12419.4|12421.4|12419.4|12420.8|12418.8|58
1607919600000|2020-12-14 04:20:00|12421.5|12419.5|12421.2|12419.2|12421.7|12419.7|12420.7|12418.7|94
1607919900000|2020-12-14 04:25:00|12421|12419|12420.5|12418.5|12421.5|12419.5|12420|12418|84
1607920200000|2020-12-14 04:30:00|12420.7|12418.7|12419.9|12417.9|12420.8|12418.8|12419.2|12417.2|32
1607920500000|2020-12-14 04:35:00|12419.7|12417.7|12419.9|12417.9|12420.4|12418.4|12419.4|12417.4|57
1607920800000|2020-12-14 04:40:00|12419.7|12417.7|12420.5|12418.5|12420.7|12418.7|12418.2|12416.2|109
1607921100000|2020-12-14 04:45:00|12420.4|12418.4|12420.7|12418.7|12421.3|12419.3|12419.3|12417.3|61
1607921400000|2020-12-14 04:50:00|12420.5|12418.5|12419.4|12417.4|12420.5|12418.5|12418.2|12416.2|94
1607921700000|2020-12-14 04:55:00|12419.7|12417.7|12420.4|12418.4|12420.7|12418.7|12419.5|12417.5|45
1607922000000|2020-12-14 05:00:00|12420.7|12418.7|12414.4|12412.4|12421|12419|12414|12412|242
1607922300000|2020-12-14 05:05:00|12414.2|12412.2|12407.8|12405.8|12414.5|12412.5|12407.7|12405.7|355
1607922600000|2020-12-14 05:10:00|12407.9|12405.9|12405.7|12403.7|12408.4|12406.4|12403|12401|407
1607922900000|2020-12-14 05:15:00|12405.5|12403.5|12406.2|12404.2|12406.9|12404.9|12404.5|12402.5|213
1607923200000|2020-12-14 05:20:00|12406|12404|12406|12404|12408.4|12406.4|12404.7|12402.7|117
1607923500000|2020-12-14 05:25:00|12405.9|12403.9|12410.7|12408.7|12411.4|12409.4|12405.9|12403.9|153
1607923800000|2020-12-14 05:30:00|12410.5|12408.5|12410.2|12408.2|12412.3|12410.3|12409.3|12407.3|203
1607924100000|2020-12-14 05:35:00|12410|12408|12407.2|12405.2|12410.2|12408.2|12405.9|12403.9|200
1607924400000|2020-12-14 05:40:00|12407|12405|12395.4|12393.4|12407.5|12405.5|12395.4|12393.4|519
1607924700000|2020-12-14 05:45:00|12395.2|12393.2|12393.8|12391.8|12398.2|12396.2|12391.7|12389.7|460
1607925000000|2020-12-14 05:50:00|12393.9|12391.9|12389.4|12387.4|12394.7|12392.7|12388.2|12386.2|388
1607925300000|2020-12-14 05:55:00|12389.3|12387.3|12391.8|12389.8|12393|12391|12389.2|12387.2|227
1607925600000|2020-12-14 06:00:00|12391.4|12389.4|12396.9|12394.9|12397.7|12395.7|12389.9|12387.9|319
1607925900000|2020-12-14 06:05:00|12396.5|12394.5|12394.5|12392.5|12396.7|12394.7|12392.7|12390.7|189
1607926200000|2020-12-14 06:10:00|12394.7|12392.7|12397.7|12395.7|12399.2|12397.2|12393.7|12391.7|209
1607926500000|2020-12-14 06:15:00|12397.8|12395.8|12395.3|12393.3|12398.4|12396.4|12394.9|12392.9|120
1607926800000|2020-12-14 06:20:00|12395.4|12393.4|12398|12396|12398.2|12396.2|12394.4|12392.4|102
1607927100000|2020-12-14 06:25:00|12398.2|12396.2|12394.2|12392.2|12398.7|12396.7|12393.9|12391.9|166
1607927400000|2020-12-14 06:30:00|12394|12392|12399.2|12397.2|12399.2|12397.2|12393.9|12391.9|135
1607927700000|2020-12-14 06:35:00|12398.9|12396.9|12399.9|12397.9|12400|12398|12395.8|12393.8|170
1607928000000|2020-12-14 06:40:00|12399.5|12397.5|12402.4|12400.4|12406.7|12404.7|12398.8|12396.8|378
1607928300000|2020-12-14 06:45:00|12402.5|12400.5|12402.2|12400.2|12402.8|12400.8|12400.3|12398.3|116
1607928600000|2020-12-14 06:50:00|12402.3|12400.3|12402.9|12400.9|12403|12401|12398.2|12396.2|157
1607928900000|2020-12-14 06:55:00|12403|12401|12402.3|12400.3|12405.4|12403.4|12401.2|12399.2|232
1607929200000|2020-12-14 07:00:00|12402.5|12400.5|12407.2|12405.2|12408.9|12406.9|12402.5|12400.5|339
1607929500000|2020-12-14 07:05:00|12407|12405|12415.4|12413.4|12415.5|12413.5|12406.9|12404.9|346
1607929800000|2020-12-14 07:10:00|12415.8|12413.8|12412.9|12410.9|12416.2|12414.2|12409.9|12407.9|286
1607930100000|2020-12-14 07:15:00|12413|12411|12414.9|12412.9|12418.8|12416.8|12412.9|12410.9|560
1607930400000|2020-12-14 07:20:00|12414.7|12412.7|12413.4|12411.4|12416.7|12414.7|12412.3|12410.3|199
1607930700000|2020-12-14 07:25:00|12413.2|12411.2|12413.3|12411.3|12414.2|12412.2|12412.5|12410.5|108
1607931000000|2020-12-14 07:30:00|12413.2|12411.2|12409.9|12407.9|12415|12413|12409.4|12407.4|188
1607931300000|2020-12-14 07:35:00|12410|12408|12413.2|12411.2|12417.3|12415.3|12409.5|12407.5|262
1607931600000|2020-12-14 07:40:00|12413.4|12411.4|12419.8|12417.8|12421.5|12419.5|12412.4|12410.4|326
1607931900000|2020-12-14 07:45:00|12419.4|12417.4|12434.3|12432.3|12436.7|12434.7|12419.4|12417.4|1556
1607932200000|2020-12-14 07:50:00|12434.4|12432.4|12425.7|12423.7|12436.3|12434.3|12424.3|12422.3|398
1607932500000|2020-12-14 07:55:00|12426.2|12424.2|12428.9|12426.9|12432.3|12430.3|12425.7|12423.7|307
1607932800000|2020-12-14 08:00:00|12428.8|12426.8|12420.2|12418.2|12429.5|12427.5|12418.9|12416.9|737
1607933100000|2020-12-14 08:05:00|12420.7|12418.7|12407.3|12405.3|12422.8|12420.8|12404.3|12402.3|767
1607933400000|2020-12-14 08:10:00|12407.5|12405.5|12411.8|12409.8|12416.2|12414.2|12406|12404|640
1607933700000|2020-12-14 08:15:00|12411.7|12409.7|12410.3|12408.3|12414.7|12412.7|12409.2|12407.2|437
1607934000000|2020-12-14 08:20:00|12410.2|12408.2|12407.5|12405.5|12414.2|12412.2|12407.5|12405.5|555
1607934300000|2020-12-14 08:25:00|12407.4|12405.4|12405.9|12403.9|12408.3|12406.3|12401|12399|676
1607934600000|2020-12-14 08:30:00|12406|12404|12406|12404|12407.9|12405.9|12403.3|12401.3|907
1607934900000|2020-12-14 08:35:00|12406.2|12404.2|12406.2|12404.2|12408.2|12406.2|12403.4|12401.4|411
1607935200000|2020-12-14 08:40:00|12406.5|12404.5|12405|12403|12408.4|12406.4|12404.4|12402.4|323
1607935500000|2020-12-14 08:45:00|12404.7|12402.7|12411.2|12409.2|12411.8|12409.8|12403.4|12401.4|315
1607935800000|2020-12-14 08:50:00|12410.9|12408.9|12406|12404|12412.8|12410.8|12405.8|12403.8|524
1607936100000|2020-12-14 08:55:00|12406.3|12404.3|12412.8|12410.8|12412.8|12410.8|12404.8|12402.8|431
1607936400000|2020-12-14 09:00:00|12412.7|12410.7|12412.9|12410.9|12415|12413|12411.5|12409.5|214
1607936700000|2020-12-14 09:05:00|12413|12411|12415|12413|12417.7|12415.7|12411.2|12409.2|192
1607937000000|2020-12-14 09:10:00|12415.2|12413.2|12412|12410|12416.5|12414.5|12411|12409|336
1607937300000|2020-12-14 09:15:00|12412.3|12410.3|12411.7|12409.7|12415.3|12413.3|12411.5|12409.5|193
1607937600000|2020-12-14 09:20:00|12411.5|12409.5|12410|12408|12413.9|12411.9|12409|12407|260
1607937900000|2020-12-14 09:25:00|12409.9|12407.9|12411.7|12409.7|12412.8|12410.8|12409.4|12407.4|148
1607938200000|2020-12-14 09:30:00|12411.5|12409.5|12409.5|12407.5|12411.5|12409.5|12406.9|12404.9|225
1607938500000|2020-12-14 09:35:00|12409.7|12407.7|12415.3|12413.3|12416.8|12414.8|12409|12407|407
1607938800000|2020-12-14 09:40:00|12415.2|12413.2|12415.4|12413.4|12415.7|12413.7|12413.9|12411.9|177
1607939100000|2020-12-14 09:45:00|12415.3|12413.3|12418.4|12416.4|12419.4|12417.4|12415.2|12413.2|284
1607939400000|2020-12-14 09:50:00|12418.5|12416.5|12417.5|12415.5|12420.2|12418.2|12415.9|12413.9|130
1607939700000|2020-12-14 09:55:00|12417.3|12415.3|12421.2|12419.2|12422|12420|12416.3|12414.3|174
1607940000000|2020-12-14 10:00:00|12421|12419|12419.9|12417.9|12421.2|12419.2|12418.8|12416.8|172
1607940300000|2020-12-14 10:05:00|12419.7|12417.7|12419|12417|12420.7|12418.7|12418.7|12416.7|243
1607940600000|2020-12-14 10:10:00|12418.9|12416.9|12418.2|12416.2|12420.2|12418.2|12417.8|12415.8|97
1607940900000|2020-12-14 10:15:00|12417.9|12415.9|12419.4|12417.4|12419.7|12417.7|12416.7|12414.7|114
1607941200000|2020-12-14 10:20:00|12419.3|12417.3|12413.8|12411.8|12421.4|12419.4|12413.5|12411.5|408
1607941500000|2020-12-14 10:25:00|12413.7|12411.7|12413.5|12411.5|12417.2|12415.2|12413.5|12411.5|209
1607941800000|2020-12-14 10:30:00|12413.7|12411.7|12415.7|12413.7|12416|12414|12412.9|12410.9|181
1607942100000|2020-12-14 10:35:00|12415.8|12413.8|12418.9|12416.9|12419.3|12417.3|12414.8|12412.8|230
1607942400000|2020-12-14 10:40:00|12418.8|12416.8|12421|12419|12423.8|12421.8|12417.2|12415.2|563
1607942700000|2020-12-14 10:45:00|12421.2|12419.2|12419.9|12417.9|12427|12425|12419.9|12417.9|417
1607943000000|2020-12-14 10:50:00|12420|12418|12420.8|12418.8|12421.8|12419.8|12417.7|12415.7|353
1607943300000|2020-12-14 10:55:00|12420.7|12418.7|12421.4|12419.4|12423.3|12421.3|12419.9|12417.9|395
1607943600000|2020-12-14 11:00:00|12421.9|12419.9|12422|12420|12424.7|12422.7|12419.9|12417.9|212
1607943900000|2020-12-14 11:05:00|12422.2|12420.2|12423.7|12421.7|12425.5|12423.5|12421|12419|266
1607944200000|2020-12-14 11:10:00|12423.8|12421.8|12422.2|12420.2|12423.8|12421.8|12421.2|12419.2|186
1607944500000|2020-12-14 11:15:00|12422|12420|12425|12423|12425|12423|12421.9|12419.9|244
1607944800000|2020-12-14 11:20:00|12424.9|12422.9|12425.5|12423.5|12428.2|12426.2|12423.3|12421.3|287
1607945100000|2020-12-14 11:25:00|12425.4|12423.4|12427|12425|12427.5|12425.5|12423.8|12421.8|243
1607945400000|2020-12-14 11:30:00|12427.2|12425.2|12432.3|12430.3|12435.3|12433.3|12426.3|12424.3|421
1607945700000|2020-12-14 11:35:00|12432.2|12430.2|12438.9|12436.9|12438.9|12436.9|12430.8|12428.8|369
1607946000000|2020-12-14 11:40:00|12438.8|12436.8|12449|12447|12450.5|12448.5|12438.8|12436.8|1091
1607946300000|2020-12-14 11:45:00|12449.2|12447.2|12444.8|12442.8|12453.7|12451.7|12444.2|12442.2|770
1607946600000|2020-12-14 11:50:00|12444.4|12442.4|12445.8|12443.8|12447.9|12445.9|12443.3|12441.3|294
1607946900000|2020-12-14 11:55:00|12445.7|12443.7|12446.4|12444.4|12448.8|12446.8|12444.9|12442.9|277
1607947200000|2020-12-14 12:00:00|12446.2|12444.2|12445.2|12443.2|12446.2|12444.2|12442.5|12440.5|347
1607947500000|2020-12-14 12:05:00|12445|12443|12445.2|12443.2|12448.2|12446.2|12442.4|12440.4|454
1607947800000|2020-12-14 12:10:00|12445.3|12443.3|12445.7|12443.7|12446.3|12444.3|12442.8|12440.8|260
1607948100000|2020-12-14 12:15:00|12445.8|12443.8|12444.2|12442.2|12446.8|12444.8|12443|12441|316
1607948400000|2020-12-14 12:20:00|12444.3|12442.3|12445.4|12443.4|12445.9|12443.9|12443.2|12441.2|226
1607948700000|2020-12-14 12:25:00|12445.7|12443.7|12444.7|12442.7|12447|12445|12441|12439|478
1607949000000|2020-12-14 12:30:00|12444.8|12442.8|12444.4|12442.4|12445.3|12443.3|12441.8|12439.8|762
1607949300000|2020-12-14 12:35:00|12444.5|12442.5|12446.5|12444.5|12446.7|12444.7|12443.8|12441.8|781
1607949600000|2020-12-14 12:40:00|12447|12445|12446.5|12444.5|12448.9|12446.9|12444.5|12442.5|361
1607949900000|2020-12-14 12:45:00|12446.7|12444.7|12449.7|12447.7|12450.4|12448.4|12445.3|12443.3|363
1607950200000|2020-12-14 12:50:00|12449.5|12447.5|12451.7|12449.7|12451.7|12449.7|12448.2|12446.2|601
1607950500000|2020-12-14 12:55:00|12451.5|12449.5|12451.7|12449.7|12452.7|12450.7|12448.4|12446.4|304
1607950800000|2020-12-14 13:00:00|12451.8|12449.8|12446.3|12444.3|12453.3|12451.3|12445.3|12443.3|524
1607951100000|2020-12-14 13:05:00|12446.4|12444.4|12444.5|12442.5|12446.7|12444.7|12443.5|12441.5|522
1607951400000|2020-12-14 13:10:00|12444.7|12442.7|12419.2|12417.2|12445.2|12443.2|12409.7|12407.7|2018
1607951700000|2020-12-14 13:15:00|12418|12416|12424.8|12422.8|12426.4|12424.4|12406.2|12404.2|3293
1607952000000|2020-12-14 13:20:00|12424.4|12422.4|12420.2|12418.2|12424.7|12422.7|12418.8|12416.8|719
1607952300000|2020-12-14 13:25:00|12420.5|12418.5|12420.2|12418.2|12421.5|12419.5|12417.3|12415.3|806
1607952600000|2020-12-14 13:30:00|12420.3|12418.3|12414.4|12412.4|12420.5|12418.5|12406.5|12404.5|1025
1607952900000|2020-12-14 13:35:00|12414.5|12412.5|12420.7|12418.7|12421.4|12419.4|12414.5|12412.5|779
1607953200000|2020-12-14 13:40:00|12420.5|12418.5|12424.3|12422.3|12424.8|12422.8|12418.9|12416.9|463
1607953500000|2020-12-14 13:45:00|12424.4|12422.4|12422.8|12420.8|12425.2|12423.2|12420.5|12418.5|370
1607953800000|2020-12-14 13:50:00|12422.9|12420.9|12423.9|12421.9|12425.8|12423.8|12421.9|12419.9|601
1607954100000|2020-12-14 13:55:00|12424|12422|12426.3|12424.3|12428.7|12426.7|12422.3|12420.3|543
1607954400000|2020-12-14 14:00:00|12426.2|12424.2|12426.9|12424.9|12429.3|12427.3|12421.9|12419.9|994
1607954700000|2020-12-14 14:05:00|12426.8|12424.8|12424.9|12422.9|12428.9|12426.9|12424|12422|1000
1607955000000|2020-12-14 14:10:00|12425.2|12423.2|12428|12426|12430.3|12428.3|12425.2|12423.2|1179
1607955300000|2020-12-14 14:15:00|12428.2|12426.2|12432.9|12430.9|12433.2|12431.2|12425.3|12423.3|1195
1607955600000|2020-12-14 14:20:00|12432.8|12430.8|12429.7|12427.7|12432.9|12430.9|12428.9|12426.9|640
1607955900000|2020-12-14 14:25:00|12429.4|12427.4|12423.7|12421.7|12430.8|12428.8|12422.2|12420.2|1948
1607956200000|2020-12-14 14:30:00|12423.2|12422.2|12437|12436|12451.8|12450.8|12420.3|12419.3|7286
1607956500000|2020-12-14 14:35:00|12437.4|12436.4|12493.2|12492.2|12496.2|12495.2|12436.8|12435.8|8180
1607956800000|2020-12-14 14:40:00|12493.7|12492.7|12490.4|12489.4|12496.7|12495.7|12486|12485|4431
1607957100000|2020-12-14 14:45:00|12490.9|12489.9|12492.4|12491.4|12506.7|12505.7|12489.2|12488.2|5865
1607957400000|2020-12-14 14:50:00|12492.5|12491.5|12497.4|12496.4|12500.3|12499.3|12485.2|12484.2|4345
1607957700000|2020-12-14 14:55:00|12497.2|12496.2|12518|12517|12518.7|12517.7|12496.7|12495.7|4262
1607958000000|2020-12-14 15:00:00|12518.8|12517.8|12517.4|12516.4|12528.4|12527.4|12507.5|12506.5|5979
1607958300000|2020-12-14 15:05:00|12517.8|12516.8|12511.4|12510.4|12522.4|12521.4|12511.4|12510.4|3624
1607958600000|2020-12-14 15:10:00|12512.6|12511.6|12527.4|12526.4|12533.2|12532.2|12504.4|12503.4|4597
1607958900000|2020-12-14 15:15:00|12527.7|12526.7|12525.1|12524.1|12538.7|12537.7|12522.4|12521.4|3761
1607959200000|2020-12-14 15:20:00|12524.6|12523.6|12540.6|12539.6|12543.4|12542.4|12522.5|12521.5|3768
1607959500000|2020-12-14 15:25:00|12540.5|12539.5|12535.4|12534.4|12542|12541|12529.1|12528.1|3625
1607959800000|2020-12-14 15:30:00|12534.2|12533.2|12522.4|12521.4|12540.4|12539.4|12522.4|12521.4|3023
1607960100000|2020-12-14 15:35:00|12522.1|12521.1|12530.6|12529.6|12532.6|12531.6|12520.4|12519.4|3182
1607960400000|2020-12-14 15:40:00|12531|12530|12532.1|12531.1|12536.9|12535.9|12519.7|12518.7|3220
1607960700000|2020-12-14 15:45:00|12532.5|12531.5|12516.2|12515.2|12535.4|12534.4|12513.1|12512.1|3817
1607961000000|2020-12-14 15:50:00|12515.9|12514.9|12526.6|12525.6|12529.9|12528.9|12513.6|12512.6|2177
1607961300000|2020-12-14 15:55:00|12526.7|12525.7|12503.6|12502.6|12533.4|12532.4|12503.6|12502.6|3080
1607961600000|2020-12-14 16:00:00|12503.9|12502.9|12516.1|12515.1|12516.4|12515.4|12499.5|12498.5|4203
1607961900000|2020-12-14 16:05:00|12515.9|12514.9|12498.2|12497.2|12518.2|12517.2|12497.1|12496.1|3545
1607962200000|2020-12-14 16:10:00|12498.4|12497.4|12527.1|12526.1|12529.4|12528.4|12496.5|12495.5|3582
1607962500000|2020-12-14 16:15:00|12527|12526|12544.4|12543.4|12546.2|12545.2|12524.7|12523.7|3167
1607962800000|2020-12-14 16:20:00|12544.5|12543.5|12545.1|12544.1|12546.9|12545.9|12533.1|12532.1|2365
1607963100000|2020-12-14 16:25:00|12545.5|12544.5|12525.9|12524.9|12546.7|12545.7|12525.9|12524.9|2419
1607963400000|2020-12-14 16:30:00|12525.7|12524.7|12513.4|12512.4|12533.2|12532.2|12504.9|12503.9|5135
1607963700000|2020-12-14 16:35:00|12513.1|12512.1|12511.2|12510.2|12528.6|12527.6|12509.5|12508.5|2707
1607964000000|2020-12-14 16:40:00|12511.6|12510.6|12512.4|12511.4|12520.1|12519.1|12506.4|12505.4|2251
1607964300000|2020-12-14 16:45:00|12512.5|12511.5|12522.9|12521.9|12529.4|12528.4|12508.7|12507.7|2019
1607964600000|2020-12-14 16:50:00|12523.1|12522.1|12533.9|12532.9|12534.1|12533.1|12520|12519|1782
1607964900000|2020-12-14 16:55:00|12534|12533|12534.6|12533.6|12535.7|12534.7|12528.7|12527.7|1250
1607965200000|2020-12-14 17:00:00|12535.9|12534.9|12527.4|12526.4|12538.2|12537.2|12519.1|12518.1|2044
1607965500000|2020-12-14 17:05:00|12527.5|12526.5|12525.4|12524.4|12530.9|12529.9|12520.9|12519.9|1516
1607965800000|2020-12-14 17:10:00|12527.6|12526.6|12527.4|12526.4|12530.7|12529.7|12517.6|12516.6|1320
1607966100000|2020-12-14 17:15:00|12527.6|12526.6|12519.4|12518.4|12527.6|12526.6|12515.6|12514.6|2118
1607966400000|2020-12-14 17:20:00|12519.1|12518.1|12522.4|12521.4|12531.1|12530.1|12519.1|12518.1|1515
1607966700000|2020-12-14 17:25:00|12522.2|12521.2|12517.1|12516.1|12525.1|12524.1|12512.6|12511.6|1837
1607967000000|2020-12-14 17:30:00|12517.4|12516.4|12516.7|12515.7|12518.2|12517.2|12508.6|12507.6|1945
1607967300000|2020-12-14 17:35:00|12516.6|12515.6|12505.7|12504.7|12520.1|12519.1|12502.9|12501.9|2317
1607967600000|2020-12-14 17:40:00|12506.5|12505.5|12510.4|12509.4|12511.9|12510.9|12500.1|12499.1|1803
1607967900000|2020-12-14 17:45:00|12510.1|12509.1|12509|12508|12511.9|12510.9|12504.7|12503.7|1890
1607968200000|2020-12-14 17:50:00|12508.6|12507.6|12503.9|12502.9|12511.9|12510.9|12501.4|12500.4|1279
1607968500000|2020-12-14 17:55:00|12503.7|12502.7|12497.9|12496.9|12503.7|12502.7|12485.1|12484.1|2949
1607968800000|2020-12-14 18:00:00|12498.1|12497.1|12496.1|12495.1|12509.4|12508.4|12494.2|12493.2|1928
1607969100000|2020-12-14 18:05:00|12496.4|12495.4|12470.7|12469.7|12499.1|12498.1|12467.2|12466.2|3224
1607969400000|2020-12-14 18:10:00|12470.6|12469.6|12485.1|12484.1|12488.9|12487.9|12466.1|12465.1|2234
1607969700000|2020-12-14 18:15:00|12484.6|12483.6|12493.7|12492.7|12495.7|12494.7|12481.9|12480.9|1401
1607970000000|2020-12-14 18:20:00|12493.6|12492.6|12491.1|12490.1|12498.6|12497.6|12490.2|12489.2|1393
1607970300000|2020-12-14 18:25:00|12492.1|12491.1|12487.4|12486.4|12500.4|12499.4|12486.1|12485.1|2076
1607970600000|2020-12-14 18:30:00|12487.6|12486.6|12502.2|12501.2|12504.5|12503.5|12484.9|12483.9|1632
1607970900000|2020-12-14 18:35:00|12502.1|12501.1|12503.9|12502.9|12505.9|12504.9|12495|12494|1575
1607971200000|2020-12-14 18:40:00|12503.7|12502.7|12505.1|12504.1|12510|12509|12502.5|12501.5|1574
1607971500000|2020-12-14 18:45:00|12505.2|12504.2|12498.4|12497.4|12505.2|12504.2|12489.4|12488.4|1620
1607971800000|2020-12-14 18:50:00|12499.4|12498.4|12515.6|12514.6|12516.6|12515.6|12498.9|12497.9|2266
1607972100000|2020-12-14 18:55:00|12515.4|12514.4|12514.9|12513.9|12518.6|12517.6|12510.5|12509.5|2517
1607972400000|2020-12-14 19:00:00|12515.6|12514.6|12509.6|12508.6|12523.4|12522.4|12505.7|12504.7|1937
1607972700000|2020-12-14 19:05:00|12509.4|12508.4|12517.4|12516.4|12519.7|12518.7|12509.1|12508.1|1154
1607973000000|2020-12-14 19:10:00|12517.6|12516.6|12515.1|12514.1|12521.6|12520.6|12509.7|12508.7|2346
1607973300000|2020-12-14 19:15:00|12514.6|12513.6|12518.7|12517.7|12519.1|12518.1|12504.5|12503.5|1542
1607973600000|2020-12-14 19:20:00|12518.6|12517.6|12519.5|12518.5|12521|12520|12513.4|12512.4|1915
1607973900000|2020-12-14 19:25:00|12519.4|12518.4|12517.7|12516.7|12521.2|12520.2|12514.7|12513.7|1983
1607974200000|2020-12-14 19:30:00|12517.9|12516.9|12492.6|12491.6|12518.5|12517.5|12487.4|12486.4|2218
1607974500000|2020-12-14 19:35:00|12493.2|12492.2|12485.1|12484.1|12497.6|12496.6|12480.1|12479.1|2190
1607974800000|2020-12-14 19:40:00|12485.2|12484.2|12496.9|12495.9|12497.5|12496.5|12483.9|12482.9|1482
1607975100000|2020-12-14 19:45:00|12496.6|12495.6|12500.5|12499.5|12501.7|12500.7|12493.1|12492.1|1674
1607975400000|2020-12-14 19:50:00|12500.6|12499.6|12515.1|12514.1|12516.1|12515.1|12494.4|12493.4|2624
1607975700000|2020-12-14 19:55:00|12514.7|12513.7|12515.6|12514.6|12520.2|12519.2|12512.6|12511.6|1524
1607976000000|2020-12-14 20:00:00|12515.5|12514.5|12509.6|12508.6|12518.5|12517.5|12506.9|12505.9|1353
1607976300000|2020-12-14 20:05:00|12509.7|12508.7|12503.4|12502.4|12512.5|12511.5|12497.1|12496.1|1561
1607976600000|2020-12-14 20:10:00|12503.5|12502.5|12513.9|12512.9|12518.1|12517.1|12503.5|12502.5|1982
1607976900000|2020-12-14 20:15:00|12513.6|12512.6|12513.9|12512.9|12519.5|12518.5|12507.4|12506.4|1440
1607977200000|2020-12-14 20:20:00|12513.7|12512.7|12516.3|12515.3|12519.8|12518.8|12510|12509|1647
1607977500000|2020-12-14 20:25:00|12516.7|12515.7|12513|12512|12522.7|12521.7|12511.5|12510.5|1937
1607977800000|2020-12-14 20:30:00|12512.9|12511.9|12484.3|12483.3|12513.3|12512.3|12479.8|12478.8|1953
1607978100000|2020-12-14 20:35:00|12483.9|12482.9|12478.5|12477.5|12492.9|12491.9|12476|12475|2746
1607978400000|2020-12-14 20:40:00|12478.3|12477.3|12465.8|12464.8|12479.7|12478.7|12465.2|12464.2|2458
1607978700000|2020-12-14 20:45:00|12465.5|12464.5|12478.2|12477.2|12481.3|12480.3|12459.5|12458.5|3401
1607979000000|2020-12-14 20:50:00|12472|12471|12485|12484|12486|12485|12447|12446|5778
1607979300000|2020-12-14 20:55:00|12484|12483|12454.2|12453.2|12486|12485|12450.9|12449.9|6156
1607979600000|2020-12-14 21:00:00|12454.7|12452.7|12473|12471|12473.3|12471.3|12454.7|12452.7|4113
1607979900000|2020-12-14 21:05:00|12472.7|12470.7|12467.7|12465.7|12479.8|12477.8|12467|12465|2184
1607980200000|2020-12-14 21:10:00|12468.4|12466.4|12465|12460|12469.2|12467.2|12457|12455|2234
1607980500000|2020-12-14 21:15:00|12464.4|12459.4|12465|12460|12465.4|12460.4|12462.9|12457.9|0
1607980800000|2020-12-14 21:20:00|12464.9|12459.9|12466.3|12461.3|12466.8|12461.8|12464.9|12459.9|0
1607981100000|2020-12-14 21:25:00|12466.2|12461.2|12467.8|12462.8|12468.3|12463.3|12465.7|12460.7|0
1607981400000|2020-12-14 21:30:00|12459|12457|12468|12466|12468.8|12466.8|12458.8|12456.8|220
1607981700000|2020-12-14 21:35:00|12466.8|12464.8|12465.5|12463.5|12466.8|12464.8|12463.8|12461.8|119
1607982000000|2020-12-14 21:40:00|12466|12464|12464|12462|12466|12464|12463.3|12461.3|55
1607982300000|2020-12-14 21:45:00|12464.5|12462.5|12462.3|12460.3|12465.8|12463.8|12460.5|12458.5|105
1607982600000|2020-12-14 21:50:00|12462.8|12460.8|12465.3|12463.3|12468.8|12466.8|12461|12459|258
1607982900000|2020-12-14 21:55:00|12465|12463|12467.3|12462.3|12467.8|12465.8|12463.5|12461.5|286
1607983200000|2020-12-14 22:00:00|12467.4|12462.4|12466.7|12461.7|12467.4|12462.4|12466.3|12461.3|0
1607983500000|2020-12-14 22:05:00|12466|12461|12466.4|12461.4|12466.7|12461.7|12466|12461|0
1607983800000|2020-12-14 22:10:00|12466.3|12461.3|12466.2|12461.2|12466.8|12461.8|12466.2|12461.2|0
1607984100000|2020-12-14 22:15:00|12466.5|12461.5|12466.4|12461.4|12466.6|12461.6|12466.4|12461.4|0
1607984400000|2020-12-14 22:20:00|12466.5|12461.5|12466.9|12461.9|12466.9|12461.9|12466.1|12461.1|0
1607984700000|2020-12-14 22:25:00|12466.6|12461.6|12466.4|12461.4|12466.7|12461.7|12466.4|12461.4|0
1607985000000|2020-12-14 22:30:00|12466.5|12461.5|12466.8|12461.8|12466.8|12461.8|12466.5|12461.5|0
1607985300000|2020-12-14 22:35:00|12466.7|12461.7|12466.3|12461.3|12466.7|12461.7|12466.3|12461.3|0
1607985600000|2020-12-14 22:40:00|12466.4|12461.4|12466.5|12461.5|12467.7|12462.7|12466.2|12461.2|0
1607985900000|2020-12-14 22:45:00|12466.4|12461.4|12466.1|12461.1|12466.5|12461.5|12466|12461|0
1607986200000|2020-12-14 22:50:00|12467|12462|12469.1|12464.1|12469.6|12464.6|12466.8|12461.8|0
1607986500000|2020-12-14 22:55:00|12468.9|12463.9|12470.3|12465.3|12470.5|12465.5|12468.9|12463.9|0
1607986800000|2020-12-14 23:00:00|12469.8|12467.8|12468.5|12466.5|12475.9|12473.9|12462.5|12460.5|349
1607987100000|2020-12-14 23:05:00|12468|12466|12462.8|12460.8|12470.7|12468.7|12460.7|12458.7|207
1607987400000|2020-12-14 23:10:00|12463|12461|12467.7|12465.7|12467.8|12465.8|12461.8|12459.8|51
1607987700000|2020-12-14 23:15:00|12467.8|12465.8|12475.5|12473.5|12479.9|12477.9|12467.8|12465.8|227
1607988000000|2020-12-14 23:20:00|12479.2|12477.2|12478.3|12476.3|12480.9|12478.9|12475.9|12473.9|105
1607988300000|2020-12-14 23:25:00|12477.5|12475.5|12476.8|12474.8|12478.2|12476.2|12475|12473|57
1607988600000|2020-12-14 23:30:00|12477.9|12475.9|12479.8|12477.8|12480.9|12478.9|12475.9|12473.9|91
1607988900000|2020-12-14 23:35:00|12479.7|12477.7|12474.4|12472.4|12480.9|12478.9|12474.4|12472.4|59
1607989200000|2020-12-14 23:40:00|12474.3|12472.3|12474.5|12472.5|12476.5|12474.5|12469.4|12467.4|171
1607989500000|2020-12-14 23:45:00|12474.4|12472.4|12467.3|12465.3|12477.4|12475.4|12465.8|12463.8|164
1607989800000|2020-12-14 23:50:00|12467.5|12465.5|12472.3|12470.3|12473.2|12471.2|12467.5|12465.5|85
1607990100000|2020-12-14 23:55:00|12472.4|12470.4|12476|12474|12478.4|12476.4|12472.3|12470.3|194
1607990400000|2020-12-15 00:00:00|12476.7|12474.7|12478.3|12476.3|12483.8|12481.8|12475.2|12473.2|168
1607990700000|2020-12-15 00:05:00|12478|12476|12477.2|12475.2|12479.4|12477.4|12475.2|12473.2|96
1607991000000|2020-12-15 00:10:00|12477|12475|12472.5|12470.5|12479.8|12477.8|12471.2|12469.2|162
1607991300000|2020-12-15 00:15:00|12472.4|12470.4|12468.9|12466.9|12472.5|12470.5|12468|12466|298
1607991600000|2020-12-15 00:20:00|12468.8|12466.8|12471.7|12469.7|12472.5|12470.5|12467.2|12465.2|179
1607991900000|2020-12-15 00:25:00|12471.8|12469.8|12471.9|12469.9|12475|12473|12468.8|12466.8|156
1607992200000|2020-12-15 00:30:00|12472.2|12470.2|12475|12473|12475.2|12473.2|12471.2|12469.2|252
1607992500000|2020-12-15 00:35:00|12474.9|12472.9|12471.2|12469.2|12477.9|12475.9|12470.3|12468.3|283
1607992800000|2020-12-15 00:40:00|12471|12469|12468.5|12466.5|12472.7|12470.7|12467.4|12465.4|188
1607993100000|2020-12-15 00:45:00|12468.7|12466.7|12475.4|12473.4|12477|12475|12468.5|12466.5|143
1607993400000|2020-12-15 00:50:00|12475.3|12473.3|12473.7|12471.7|12475.7|12473.7|12472.5|12470.5|78
1607993700000|2020-12-15 00:55:00|12473.5|12471.5|12474.9|12472.9|12476|12474|12471.4|12469.4|125
1607994000000|2020-12-15 01:00:00|12475.2|12473.2|12473|12471|12478.3|12476.3|12469.4|12467.4|173
1607994300000|2020-12-15 01:05:00|12472.9|12470.9|12473.7|12471.7|12474.7|12472.7|12471.9|12469.9|83
1607994600000|2020-12-15 01:10:00|12473.8|12471.8|12477.7|12475.7|12480.5|12478.5|12473.8|12471.8|201
1607994900000|2020-12-15 01:15:00|12477.5|12475.5|12476.9|12474.9|12478.9|12476.9|12473.5|12471.5|203
1607995200000|2020-12-15 01:20:00|12476.5|12474.5|12476.5|12474.5|12478.8|12476.8|12474.4|12472.4|155
1607995500000|2020-12-15 01:25:00|12476.7|12474.7|12477.7|12475.7|12478|12476|12475.3|12473.3|116
1607995800000|2020-12-15 01:30:00|12477.8|12475.8|12475.8|12473.8|12478.8|12476.8|12475.2|12473.2|136
1607996100000|2020-12-15 01:35:00|12475.5|12473.5|12472.5|12470.5|12476.8|12474.8|12472.5|12470.5|176
1607996400000|2020-12-15 01:40:00|12472.7|12470.7|12467|12465|12472.7|12470.7|12466.8|12464.8|179
1607996700000|2020-12-15 01:45:00|12467.2|12465.2|12459|12457|12467.2|12465.2|12455.4|12453.4|488
1607997000000|2020-12-15 01:50:00|12459.2|12457.2|12464|12462|12464.4|12462.4|12454.5|12452.5|358
1607997300000|2020-12-15 01:55:00|12463.9|12461.9|12465.2|12463.2|12466.8|12464.8|12461.7|12459.7|168
1607997600000|2020-12-15 02:00:00|12465.4|12463.4|12467.3|12465.3|12469.8|12467.8|12462.9|12460.9|137
1607997900000|2020-12-15 02:05:00|12467.4|12465.4|12466.5|12464.5|12471|12469|12466.5|12464.5|173
1607998200000|2020-12-15 02:10:00|12466.8|12464.8|12462.3|12460.3|12467.2|12465.2|12459.7|12457.7|650
1607998500000|2020-12-15 02:15:00|12462.2|12460.2|12452|12450|12463.2|12461.2|12451|12449|678
1607998800000|2020-12-15 02:20:00|12451.9|12449.9|12433.4|12431.4|12452.3|12450.3|12419.5|12417.5|1213
1607999100000|2020-12-15 02:25:00|12433.5|12431.5|12441.9|12439.9|12442.2|12440.2|12423.8|12421.8|539
1607999400000|2020-12-15 02:30:00|12441.4|12439.4|12440.3|12438.3|12443.2|12441.2|12438.8|12436.8|227
1607999700000|2020-12-15 02:35:00|12440.4|12438.4|12444.4|12442.4|12445.2|12443.2|12440|12438|120
1608000000000|2020-12-15 02:40:00|12444.5|12442.5|12442|12440|12444.8|12442.8|12440.3|12438.3|148
1608000300000|2020-12-15 02:45:00|12442.5|12440.5|12445.5|12443.5|12448.2|12446.2|12441|12439|306
1608000600000|2020-12-15 02:50:00|12445.7|12443.7|12447.4|12445.4|12449.4|12447.4|12444.9|12442.9|96
1608000900000|2020-12-15 02:55:00|12447.5|12445.5|12450.5|12448.5|12451.8|12449.8|12446.9|12444.9|126
1608001200000|2020-12-15 03:00:00|12450.4|12448.4|12454.2|12452.2|12456.4|12454.4|12447.5|12445.5|242
1608001500000|2020-12-15 03:05:00|12454.4|12452.4|12451.2|12449.2|12455.2|12453.2|12450.4|12448.4|117
1608001800000|2020-12-15 03:10:00|12451.3|12449.3|12451.7|12449.7|12454.9|12452.9|12450.5|12448.5|111
1608002100000|2020-12-15 03:15:00|12451.4|12449.4|12451.8|12449.8|12454.7|12452.7|12449.7|12447.7|91
1608002400000|2020-12-15 03:20:00|12451.7|12449.7|12447.3|12445.3|12452.4|12450.4|12445.8|12443.8|171
1608002700000|2020-12-15 03:25:00|12447.4|12445.4|12447.7|12445.7|12451.7|12449.7|12446.5|12444.5|102
1608003000000|2020-12-15 03:30:00|12447.5|12445.5|12450.2|12448.2|12452.7|12450.7|12446.8|12444.8|126
1608003300000|2020-12-15 03:35:00|12450.3|12448.3|12448.3|12446.3|12452.4|12450.4|12447.8|12445.8|89
1608003600000|2020-12-15 03:40:00|12448|12446|12446|12444|12450.2|12448.2|12445.5|12443.5|110
1608003900000|2020-12-15 03:45:00|12445.9|12443.9|12442.4|12440.4|12448|12446|12441.4|12439.4|130
1608004200000|2020-12-15 03:50:00|12442.3|12440.3|12444.7|12442.7|12446.3|12444.3|12439.7|12437.7|106
1608004500000|2020-12-15 03:55:00|12444.8|12442.8|12447.7|12445.7|12448.7|12446.7|12444.5|12442.5|55
1608004800000|2020-12-15 04:00:00|12447.8|12445.8|12449.3|12447.3|12451.4|12449.4|12446.7|12444.7|86
1608005100000|2020-12-15 04:05:00|12449.2|12447.2|12446.2|12444.2|12451|12449|12446|12444|113
1608005400000|2020-12-15 04:10:00|12446.3|12444.3|12448.5|12446.5|12449.2|12447.2|12446.2|12444.2|36
1608005700000|2020-12-15 04:15:00|12448.7|12446.7|12447.9|12445.9|12451.9|12449.9|12446.7|12444.7|91
1608006000000|2020-12-15 04:20:00|12447.8|12445.8|12445.7|12443.7|12448.9|12446.9|12442.2|12440.2|128
1608006300000|2020-12-15 04:25:00|12445.8|12443.8|12450.3|12448.3|12451.5|12449.5|12445.3|12443.3|83
1608006600000|2020-12-15 04:30:00|12450.2|12448.2|12450.2|12448.2|12452.5|12450.5|12449.8|12447.8|115
1608006900000|2020-12-15 04:35:00|12449.9|12447.9|12449.4|12447.4|12451.7|12449.7|12447.4|12445.4|178
1608007200000|2020-12-15 04:40:00|12449.3|12447.3|12450.8|12448.8|12456.9|12454.9|12448.9|12446.9|237
1608007500000|2020-12-15 04:45:00|12450.7|12448.7|12448|12446|12451.4|12449.4|12446.7|12444.7|122
1608007800000|2020-12-15 04:50:00|12448.2|12446.2|12446.5|12444.5|12448.2|12446.2|12442.8|12440.8|129
1608008100000|2020-12-15 04:55:00|12446.4|12444.4|12438.5|12436.5|12448.2|12446.2|12437.7|12435.7|138
1608008400000|2020-12-15 05:00:00|12438.4|12436.4|12445.3|12443.3|12448.3|12446.3|12436.5|12434.5|256
1608008700000|2020-12-15 05:05:00|12445.5|12443.5|12438.2|12436.2|12447|12445|12432.3|12430.3|292
1608009000000|2020-12-15 05:10:00|12438|12436|12446.7|12444.7|12448.9|12446.9|12436|12434|204
1608009300000|2020-12-15 05:15:00|12447.4|12445.4|12449|12447|12450.5|12448.5|12446.5|12444.5|126
1608009600000|2020-12-15 05:20:00|12448.9|12446.9|12449.2|12447.2|12450.5|12448.5|12445.7|12443.7|180
1608009900000|2020-12-15 05:25:00|12449.4|12447.4|12450.2|12448.2|12451.4|12449.4|12446.8|12444.8|157
1608010200000|2020-12-15 05:30:00|12449.8|12447.8|12452.3|12450.3|12452.9|12450.9|12448.7|12446.7|147
1608010500000|2020-12-15 05:35:00|12452.5|12450.5|12455.4|12453.4|12457.2|12455.2|12452.2|12450.2|195
1608010800000|2020-12-15 05:40:00|12455.3|12453.3|12454.4|12452.4|12456.8|12454.8|12453.4|12451.4|343
1608011100000|2020-12-15 05:45:00|12454.7|12452.7|12455.2|12453.2|12456.9|12454.9|12452.3|12450.3|583
1608011400000|2020-12-15 05:50:00|12455.3|12453.3|12461.2|12459.2|12466.7|12464.7|12455.2|12453.2|581
1608011700000|2020-12-15 05:55:00|12460.9|12458.9|12460.4|12458.4|12462.4|12460.4|12457.8|12455.8|346
1608012000000|2020-12-15 06:00:00|12460.9|12458.9|12462.7|12460.7|12462.7|12460.7|12453.5|12451.5|380
1608012300000|2020-12-15 06:05:00|12462.8|12460.8|12463|12461|12463.5|12461.5|12459.7|12457.7|180
1608012600000|2020-12-15 06:10:00|12462.9|12460.9|12462.4|12460.4|12463.3|12461.3|12459.5|12457.5|236
1608012900000|2020-12-15 06:15:00|12462.5|12460.5|12465.7|12463.7|12469.3|12467.3|12462.3|12460.3|282
1608013200000|2020-12-15 06:20:00|12465.9|12463.9|12460.5|12458.5|12466.4|12464.4|12460.4|12458.4|170
1608013500000|2020-12-15 06:25:00|12460.7|12458.7|12458.2|12456.2|12463.7|12461.7|12455.2|12453.2|440
1608013800000|2020-12-15 06:30:00|12458.8|12456.8|12455.9|12453.9|12460.5|12458.5|12452.4|12450.4|319
1608014100000|2020-12-15 06:35:00|12456.2|12454.2|12456.8|12454.8|12458.2|12456.2|12448.8|12446.8|574
1608014400000|2020-12-15 06:40:00|12456.2|12454.2|12455.9|12453.9|12456.5|12454.5|12452.4|12450.4|107
1608014700000|2020-12-15 06:45:00|12455.8|12453.8|12454.5|12452.5|12458.2|12456.2|12453.7|12451.7|115
1608015000000|2020-12-15 06:50:00|12454.7|12452.7|12457.8|12455.8|12459.5|12457.5|12454.5|12452.5|61
1608015300000|2020-12-15 06:55:00|12458|12456|12461.9|12459.9|12464.4|12462.4|12456.9|12454.9|102
1608015600000|2020-12-15 07:00:00|12461.8|12459.8|12464.9|12462.9|12465.9|12463.9|12456.4|12454.4|188
1608015900000|2020-12-15 07:05:00|12464.2|12462.2|12466.3|12464.3|12468.4|12466.4|12462.7|12460.7|149
1608016200000|2020-12-15 07:10:00|12466.4|12464.4|12463|12461|12470.3|12468.3|12462.9|12460.9|196
1608016500000|2020-12-15 07:15:00|12463.2|12461.2|12468.7|12466.7|12469.4|12467.4|12460.8|12458.8|207
1608016800000|2020-12-15 07:20:00|12468.5|12466.5|12468|12466|12471.3|12469.3|12466.7|12464.7|154
1608017100000|2020-12-15 07:25:00|12467.3|12465.3|12474.2|12472.2|12475|12473|12466.2|12464.2|260
1608017400000|2020-12-15 07:30:00|12474.4|12472.4|12476.8|12474.8|12480.5|12478.5|12474.2|12472.2|512
1608017700000|2020-12-15 07:35:00|12476.3|12474.3|12478.8|12476.8|12481|12479|12476.2|12474.2|312
1608018000000|2020-12-15 07:40:00|12478.9|12476.9|12483.4|12481.4|12486.5|12484.5|12478.9|12476.9|583
1608018300000|2020-12-15 07:45:00|12483.3|12481.3|12482.7|12480.7|12483.8|12481.8|12479.9|12477.9|236
1608018600000|2020-12-15 07:50:00|12482.5|12480.5|12478.8|12476.8|12482.8|12480.8|12475.8|12473.8|376
1608018900000|2020-12-15 07:55:00|12478.9|12476.9|12477.7|12475.7|12479.2|12477.2|12475.3|12473.3|249
1608019200000|2020-12-15 08:00:00|12477.5|12475.5|12486.8|12484.8|12486.9|12484.9|12473.4|12471.4|1094
1608019500000|2020-12-15 08:05:00|12486.4|12484.4|12498.4|12496.4|12500.3|12498.3|12486.4|12484.4|1131
1608019800000|2020-12-15 08:10:00|12498.3|12496.3|12496.3|12494.3|12505.2|12503.2|12495.5|12493.5|569
1608020100000|2020-12-15 08:15:00|12496.2|12494.2|12493.2|12491.2|12497.3|12495.3|12492.7|12490.7|413
1608020400000|2020-12-15 08:20:00|12493.3|12491.3|12496.2|12494.2|12498.3|12496.3|12492.9|12490.9|298
1608020700000|2020-12-15 08:25:00|12495.8|12493.8|12499.8|12497.8|12500.7|12498.7|12495.2|12493.2|223
1608021000000|2020-12-15 08:30:00|12499.9|12497.9|12503.3|12501.3|12506.9|12504.9|12497.7|12495.7|517
1608021300000|2020-12-15 08:35:00|12503.4|12501.4|12497.7|12495.7|12504.9|12502.9|12497|12495|469
1608021600000|2020-12-15 08:40:00|12498.3|12496.3|12497.7|12495.7|12499.9|12497.9|12495.4|12493.4|301
1608021900000|2020-12-15 08:45:00|12497.8|12495.8|12499.4|12497.4|12501.5|12499.5|12496.7|12494.7|297
1608022200000|2020-12-15 08:50:00|12499.9|12497.9|12501.8|12499.8|12502.5|12500.5|12497.2|12495.2|306
1608022500000|2020-12-15 08:55:00|12501.9|12499.9|12506.7|12504.7|12507.9|12505.9|12501.5|12499.5|666
1608022800000|2020-12-15 09:00:00|12506.4|12504.4|12508|12506|12512.5|12510.5|12505.2|12503.2|671
1608023100000|2020-12-15 09:05:00|12507.9|12505.9|12515.9|12513.9|12516.5|12514.5|12507.8|12505.8|406
1608023400000|2020-12-15 09:10:00|12516|12514|12513.5|12511.5|12516.2|12514.2|12512.7|12510.7|165
1608023700000|2020-12-15 09:15:00|12513.7|12511.7|12512.9|12510.9|12516.3|12514.3|12511.3|12509.3|395
1608024000000|2020-12-15 09:20:00|12512.5|12510.5|12511.7|12509.7|12513.7|12511.7|12510.7|12508.7|269
1608024300000|2020-12-15 09:25:00|12511.8|12509.8|12513|12511|12515.9|12513.9|12510.7|12508.7|397
1608024600000|2020-12-15 09:30:00|12513.4|12511.4|12512.7|12510.7|12516.7|12514.7|12512.2|12510.2|427
1608024900000|2020-12-15 09:35:00|12512.8|12510.8|12513.7|12511.7|12515.3|12513.3|12511.9|12509.9|449
1608025200000|2020-12-15 09:40:00|12513.8|12511.8|12512.3|12510.3|12517.9|12515.9|12512.3|12510.3|449
1608025500000|2020-12-15 09:45:00|12512.4|12510.4|12520|12518|12521|12519|12512|12510|298
1608025800000|2020-12-15 09:50:00|12519.7|12517.7|12518.8|12516.8|12520.9|12518.9|12517.3|12515.3|121
1608026100000|2020-12-15 09:55:00|12518.9|12516.9|12512.8|12510.8|12519.3|12517.3|12512.8|12510.8|378
1608026400000|2020-12-15 10:00:00|12513|12511|12512|12510|12514.7|12512.7|12511.7|12509.7|112
1608026700000|2020-12-15 10:05:00|12512.2|12510.2|12511.2|12509.2|12512.5|12510.5|12509.4|12507.4|210
1608027000000|2020-12-15 10:10:00|12511.3|12509.3|12509.3|12507.3|12513.3|12511.3|12509.2|12507.2|268
1608027300000|2020-12-15 10:15:00|12508.9|12506.9|12508.7|12506.7|12510.4|12508.4|12506.7|12504.7|191
1608027600000|2020-12-15 10:20:00|12508.4|12506.4|12508.4|12506.4|12511.2|12509.2|12505.9|12503.9|354
1608027900000|2020-12-15 10:25:00|12508.7|12506.7|12507.5|12505.5|12508.7|12506.7|12505.7|12503.7|159
1608028200000|2020-12-15 10:30:00|12507.4|12505.4|12508.4|12506.4|12510.2|12508.2|12507|12505|232
1608028500000|2020-12-15 10:35:00|12508.5|12506.5|12510.7|12508.7|12512.3|12510.3|12508.3|12506.3|151
1608028800000|2020-12-15 10:40:00|12510.5|12508.5|12507.7|12505.7|12510.8|12508.8|12507.7|12505.7|124
1608029100000|2020-12-15 10:45:00|12507.5|12505.5|12506.7|12504.7|12510.3|12508.3|12505.8|12503.8|279
1608029400000|2020-12-15 10:50:00|12506.4|12504.4|12505.7|12503.7|12507|12505|12503.7|12501.7|385
1608029700000|2020-12-15 10:55:00|12505.9|12503.9|12507.7|12505.7|12508.4|12506.4|12504.4|12502.4|236
1608030000000|2020-12-15 11:00:00|12507.8|12505.8|12509.2|12507.2|12511.5|12509.5|12507.2|12505.2|267
1608030300000|2020-12-15 11:05:00|12509|12507|12508|12506|12510.2|12508.2|12507.4|12505.4|186
1608030600000|2020-12-15 11:10:00|12508.2|12506.2|12505.9|12503.9|12509.7|12507.7|12505.4|12503.4|162
1608030900000|2020-12-15 11:15:00|12505.8|12503.8|12508.4|12506.4|12509.4|12507.4|12505.8|12503.8|207
1608031200000|2020-12-15 11:20:00|12508.3|12506.3|12510.2|12508.2|12510.9|12508.9|12507.7|12505.7|519
1608031500000|2020-12-15 11:25:00|12509.8|12507.8|12506.3|12504.3|12510.7|12508.7|12506.2|12504.2|443
1608031800000|2020-12-15 11:30:00|12506.2|12504.2|12502.4|12500.4|12508.8|12506.8|12501.4|12499.4|296
1608032100000|2020-12-15 11:35:00|12502.3|12500.3|12499.9|12497.9|12502.4|12500.4|12498.9|12496.9|337
1608032400000|2020-12-15 11:40:00|12499.8|12497.8|12501.4|12499.4|12502.8|12500.8|12499.5|12497.5|449
1608032700000|2020-12-15 11:45:00|12501.5|12499.5|12502.7|12500.7|12502.7|12500.7|12499.8|12497.8|281
1608033000000|2020-12-15 11:50:00|12502.4|12500.4|12503.4|12501.4|12505|12503|12501.9|12499.9|295
1608033300000|2020-12-15 11:55:00|12503.5|12501.5|12502.7|12500.7|12508.4|12506.4|12502.3|12500.3|404
1608033600000|2020-12-15 12:00:00|12502.9|12500.9|12517.4|12515.4|12518.5|12516.5|12502.9|12500.9|573
1608033900000|2020-12-15 12:05:00|12517.3|12515.3|12523.3|12521.3|12527.7|12525.7|12516.4|12514.4|908
1608034200000|2020-12-15 12:10:00|12523.2|12521.2|12532.7|12530.7|12533.7|12531.7|12522.9|12520.9|656
1608034500000|2020-12-15 12:15:00|12532.4|12530.4|12531.5|12529.5|12533.4|12531.4|12529|12527|537
1608034800000|2020-12-15 12:20:00|12531.4|12529.4|12528.8|12526.8|12534.7|12532.7|12528.4|12526.4|601
1608035100000|2020-12-15 12:25:00|12529.4|12527.4|12531.9|12529.9|12533.4|12531.4|12528.9|12526.9|272
1608035400000|2020-12-15 12:30:00|12532|12530|12529.4|12527.4|12534.9|12532.9|12528.8|12526.8|687
1608035700000|2020-12-15 12:35:00|12529.2|12527.2|12529|12527|12530.7|12528.7|12528.3|12526.3|346
1608036000000|2020-12-15 12:40:00|12529.3|12527.3|12530|12528|12533.3|12531.3|12529.2|12527.2|311
1608036300000|2020-12-15 12:45:00|12529.9|12527.9|12535.3|12533.3|12535.8|12533.8|12529.9|12527.9|890
1608036600000|2020-12-15 12:50:00|12535.2|12533.2|12533|12531|12536.8|12534.8|12531.7|12529.7|780
1608036900000|2020-12-15 12:55:00|12533.2|12531.2|12534.8|12532.8|12534.8|12532.8|12532.2|12530.2|702
1608037200000|2020-12-15 13:00:00|12535.2|12533.2|12535|12533|12537|12535|12531.9|12529.9|1469
1608037500000|2020-12-15 13:05:00|12535.2|12533.2|12535.4|12533.4|12536.8|12534.8|12532.3|12530.3|807
1608037800000|2020-12-15 13:10:00|12535.5|12533.5|12535.5|12533.5|12538.3|12536.3|12534.5|12532.5|1239
1608038100000|2020-12-15 13:15:00|12535.8|12533.8|12535.7|12533.7|12538.5|12536.5|12534.5|12532.5|1160
1608038400000|2020-12-15 13:20:00|12535.9|12533.9|12533.7|12531.7|12538.2|12536.2|12533.4|12531.4|1694
1608038700000|2020-12-15 13:25:00|12533.8|12531.8|12539.7|12537.7|12543|12541|12533.7|12531.7|1118
1608039000000|2020-12-15 13:30:00|12540.5|12538.5|12542.5|12540.5|12542.5|12540.5|12537.5|12535.5|622
1608039300000|2020-12-15 13:35:00|12541.5|12539.5|12546.2|12544.2|12546.4|12544.4|12539.8|12537.8|503
1608039600000|2020-12-15 13:40:00|12546.3|12544.3|12547.8|12545.8|12549.9|12547.9|12543.7|12541.7|759
1608039900000|2020-12-15 13:45:00|12547.7|12545.7|12546.4|12544.4|12547.8|12545.8|12544.9|12542.9|644
1608040200000|2020-12-15 13:50:00|12545.5|12543.5|12550.8|12548.8|12552.5|12550.5|12544.3|12542.3|759
1608040500000|2020-12-15 13:55:00|12550.4|12548.4|12552.3|12550.3|12553.7|12551.7|12548.2|12546.2|661
1608040800000|2020-12-15 14:00:00|12552.2|12550.2|12550.5|12548.5|12553.5|12551.5|12548.8|12546.8|653
1608041100000|2020-12-15 14:05:00|12550.7|12548.7|12549.9|12547.9|12552.7|12550.7|12548.4|12546.4|580
1608041400000|2020-12-15 14:10:00|12550|12548|12553.3|12551.3|12555.3|12553.3|12548.8|12546.8|1136
1608041700000|2020-12-15 14:15:00|12553.4|12551.4|12556.5|12554.5|12556.9|12554.9|12550.3|12548.3|766
1608042000000|2020-12-15 14:20:00|12556.7|12554.7|12556.3|12554.3|12559.7|12557.7|12554.8|12552.8|1650
1608042300000|2020-12-15 14:25:00|12556.7|12554.7|12557.4|12555.4|12561.4|12559.4|12556|12554|1705
1608042600000|2020-12-15 14:30:00|12556.9|12555.9|12556.5|12555.5|12576.3|12575.3|12534.8|12533.8|16565
1608042900000|2020-12-15 14:35:00|12554.8|12553.8|12558.3|12557.3|12563|12562|12533.9|12532.9|12159
1608043200000|2020-12-15 14:40:00|12558.8|12557.8|12548.3|12547.3|12568.3|12567.3|12538.7|12537.7|9553
1608043500000|2020-12-15 14:45:00|12548|12547|12563.8|12562.8|12566.7|12565.7|12540.5|12539.5|7613
1608043800000|2020-12-15 14:50:00|12564|12563|12568.8|12567.8|12574.8|12573.8|12558.2|12557.2|7654
1608044100000|2020-12-15 14:55:00|12569|12568|12557.5|12556.5|12572.8|12571.8|12546.3|12545.3|7050
1608044400000|2020-12-15 15:00:00|12558.3|12557.3|12560.8|12559.8|12568.3|12567.3|12546.7|12545.7|7026
1608044700000|2020-12-15 15:05:00|12560.7|12559.7|12549.2|12548.2|12570.3|12569.3|12546.3|12545.3|5150
1608045000000|2020-12-15 15:10:00|12548.3|12547.3|12548|12547|12555|12554|12538.7|12537.7|6362
1608045300000|2020-12-15 15:15:00|12546.5|12545.5|12555.5|12554.5|12558.9|12557.9|12536.2|12535.2|6123
1608045600000|2020-12-15 15:20:00|12555.4|12554.4|12553.5|12552.5|12562.5|12561.5|12547.3|12546.3|4616
1608045900000|2020-12-15 15:25:00|12553|12552|12544.3|12543.3|12554.8|12553.8|12537.2|12536.2|4323
1608046200000|2020-12-15 15:30:00|12544|12543|12553.9|12552.9|12556.8|12555.8|12540.3|12539.3|4770
1608046500000|2020-12-15 15:35:00|12554|12553|12526.3|12525.3|12557.8|12556.8|12524.8|12523.8|6477
1608046800000|2020-12-15 15:40:00|12527|12526|12531.3|12530.3|12535.3|12534.3|12518.3|12517.3|5667
1608047100000|2020-12-15 15:45:00|12531|12530|12531.5|12530.5|12539.3|12538.3|12525.7|12524.7|3793
1608047400000|2020-12-15 15:50:00|12531.3|12530.3|12538.4|12537.4|12538.5|12537.5|12515.5|12514.5|9996
1608047700000|2020-12-15 15:55:00|12538|12537|12520.7|12519.7|12539.2|12538.2|12516.2|12515.2|4907
1608048000000|2020-12-15 16:00:00|12520.3|12519.3|12495.5|12494.5|12520.3|12519.3|12495.3|12494.3|7041
1608048300000|2020-12-15 16:05:00|12495.3|12494.3|12482.5|12481.5|12495.3|12494.3|12463.8|12462.8|12479
1608048600000|2020-12-15 16:10:00|12482.4|12481.4|12491.7|12490.7|12492.9|12491.9|12475.2|12474.2|8429
1608048900000|2020-12-15 16:15:00|12491.5|12490.5|12499.8|12498.8|12500.7|12499.7|12476.8|12475.8|4773
1608049200000|2020-12-15 16:20:00|12500|12499|12490.3|12489.3|12503.3|12502.3|12483.3|12482.3|4674
1608049500000|2020-12-15 16:25:00|12490.6|12489.6|12489.1|12488.1|12496|12495|12477.1|12476.1|4722
1608049800000|2020-12-15 16:30:00|12487.3|12486.3|12496.3|12495.3|12499.5|12498.5|12483.3|12482.3|3944
1608050100000|2020-12-15 16:35:00|12495.8|12494.8|12504|12503|12506.8|12505.8|12493.6|12492.6|4595
1608050400000|2020-12-15 16:40:00|12504.1|12503.1|12504.1|12503.1|12512.6|12511.6|12502.3|12501.3|4035
1608050700000|2020-12-15 16:45:00|12503.8|12502.8|12483.8|12482.8|12503.8|12502.8|12482|12481|4218
1608051000000|2020-12-15 16:50:00|12484.3|12483.3|12480.7|12479.7|12490.6|12489.6|12477.3|12476.3|3905
1608051300000|2020-12-15 16:55:00|12480.5|12479.5|12498.6|12497.6|12498.8|12497.8|12478|12477|3197
1608051600000|2020-12-15 17:00:00|12498.5|12497.5|12512|12511|12513.2|12512.2|12496.2|12495.2|3697
1608051900000|2020-12-15 17:05:00|12512.1|12511.1|12512.6|12511.6|12515|12514|12506.7|12505.7|2742
1608052200000|2020-12-15 17:10:00|12512.5|12511.5|12512.1|12511.1|12516.8|12515.8|12506.6|12505.6|2712
1608052500000|2020-12-15 17:15:00|12511.8|12510.8|12515.8|12514.8|12516.3|12515.3|12507.3|12506.3|2141
1608052800000|2020-12-15 17:20:00|12514.6|12513.6|12522.1|12521.1|12524.2|12523.2|12513.6|12512.6|2906
1608053100000|2020-12-15 17:25:00|12522|12521|12522.6|12521.6|12524|12523|12519.3|12518.3|1424
1608053400000|2020-12-15 17:30:00|12522.5|12521.5|12518.6|12517.6|12524.7|12523.7|12514.1|12513.1|3164
1608053700000|2020-12-15 17:35:00|12518.5|12517.5|12528.1|12527.1|12529.6|12528.6|12517.5|12516.5|2344
1608054000000|2020-12-15 17:40:00|12529.3|12528.3|12525.8|12524.8|12532.2|12531.2|12524.8|12523.8|1725
1608054300000|2020-12-15 17:45:00|12525.9|12524.9|12527|12526|12530.3|12529.3|12524.3|12523.3|1641
1608054600000|2020-12-15 17:50:00|12527.2|12526.2|12532|12531|12533.8|12532.8|12522.3|12521.3|2590
1608054900000|2020-12-15 17:55:00|12532.3|12531.3|12532|12531|12535.2|12534.2|12530.4|12529.4|1652
1608055200000|2020-12-15 18:00:00|12531.8|12530.8|12534|12533|12535|12534|12528.2|12527.2|2229
1608055500000|2020-12-15 18:05:00|12534.3|12533.3|12544.5|12543.5|12547.4|12546.4|12531.9|12530.9|3517
1608055800000|2020-12-15 18:10:00|12544.7|12543.7|12542.8|12541.8|12546.7|12545.7|12537.9|12536.9|1656
1608056100000|2020-12-15 18:15:00|12542.9|12541.9|12545|12544|12547.2|12546.2|12538.2|12537.2|2159
1608056400000|2020-12-15 18:20:00|12545.3|12544.3|12541.7|12540.7|12546.2|12545.2|12538.8|12537.8|2323
1608056700000|2020-12-15 18:25:00|12541.8|12540.8|12542|12541|12545.8|12544.8|12539|12538|1892
1608057000000|2020-12-15 18:30:00|12542.2|12541.2|12544.3|12543.3|12549.2|12548.2|12542.2|12541.2|2414
1608057300000|2020-12-15 18:35:00|12544.8|12543.8|12553.4|12552.4|12553.7|12552.7|12543|12542|2963
1608057600000|2020-12-15 18:40:00|12553|12552|12546.3|12545.3|12553.8|12552.8|12544.8|12543.8|2080
1608057900000|2020-12-15 18:45:00|12546|12545|12549.3|12548.3|12551.2|12550.2|12544.8|12543.8|2343
1608058200000|2020-12-15 18:50:00|12549.4|12548.4|12547.7|12546.7|12552.4|12551.4|12542.8|12541.8|2042
1608058500000|2020-12-15 18:55:00|12547.8|12546.8|12552.3|12551.3|12555.2|12554.2|12547.4|12546.4|1961
1608058800000|2020-12-15 19:00:00|12552|12551|12548.2|12547.2|12552|12551|12539.7|12538.7|2934
1608059100000|2020-12-15 19:05:00|12548.3|12547.3|12553.8|12552.8|12558|12557|12548.3|12547.3|2804
1608059400000|2020-12-15 19:10:00|12554|12553|12562.8|12561.8|12564.8|12563.8|12549.2|12548.2|3133
1608059700000|2020-12-15 19:15:00|12563|12562|12564|12563|12565|12564|12558.8|12557.8|2426
1608060000000|2020-12-15 19:20:00|12564.2|12563.2|12562|12561|12567.8|12566.8|12559|12558|2221
1608060300000|2020-12-15 19:25:00|12562.2|12561.2|12557|12556|12567.4|12566.4|12555.9|12554.9|2289
1608060600000|2020-12-15 19:30:00|12557.2|12556.2|12559.2|12558.2|12564.9|12563.9|12557.2|12556.2|2292
1608060900000|2020-12-15 19:35:00|12559|12558|12563.8|12562.8|12564.7|12563.7|12558.3|12557.3|1569
1608061200000|2020-12-15 19:40:00|12563.9|12562.9|12569.3|12568.3|12570.4|12569.4|12562|12561|2364
1608061500000|2020-12-15 19:45:00|12570.3|12569.3|12570.7|12569.7|12573.4|12572.4|12567.5|12566.5|2287
1608061800000|2020-12-15 19:50:00|12569.9|12568.9|12568.3|12567.3|12571.7|12570.7|12566.5|12565.5|1666
1608062100000|2020-12-15 19:55:00|12568|12567|12573.7|12572.7|12574.5|12573.5|12567.8|12566.8|2014
1608062400000|2020-12-15 20:00:00|12573.9|12572.9|12568.8|12567.8|12586.7|12585.7|12567.9|12566.9|4804
1608062700000|2020-12-15 20:05:00|12568.9|12567.9|12572.8|12571.8|12581.7|12580.7|12568|12567|2914
1608063000000|2020-12-15 20:10:00|12573|12572|12575|12574|12575.8|12574.8|12567.8|12566.8|2728
1608063300000|2020-12-15 20:15:00|12575.3|12574.3|12571.9|12570.9|12577.7|12576.7|12571.8|12570.8|1651
1608063600000|2020-12-15 20:20:00|12571.3|12570.3|12588.4|12587.4|12589.4|12588.4|12571.3|12570.3|3192
1608063900000|2020-12-15 20:25:00|12588.7|12587.7|12581.9|12580.9|12590.9|12589.9|12577.4|12576.4|3547
1608064200000|2020-12-15 20:30:00|12580.9|12579.9|12572|12571|12582|12581|12568.8|12567.8|3761
1608064500000|2020-12-15 20:35:00|12571.9|12570.9|12574.8|12573.8|12580.1|12579.1|12569.8|12568.8|2945
1608064800000|2020-12-15 20:40:00|12574.9|12573.9|12582.9|12581.9|12583.9|12582.9|12570.6|12569.6|3009
1608065100000|2020-12-15 20:45:00|12582.3|12581.3|12581.4|12580.4|12585.1|12584.1|12579.1|12578.1|2224
1608065400000|2020-12-15 20:50:00|12579.7|12578.7|12592.4|12591.4|12594.1|12593.1|12572.9|12571.9|5806
1608065700000|2020-12-15 20:55:00|12592.1|12591.1|12595.9|12594.9|12596.6|12595.6|12586.6|12585.6|8988
1608066000000|2020-12-15 21:00:00|12596.4|12594.4|12598.9|12596.9|12600.4|12598.4|12590.7|12588.7|4849
1608066300000|2020-12-15 21:05:00|12599.1|12597.1|12602.4|12600.4|12607.6|12605.6|12599.1|12597.1|2340
1608066600000|2020-12-15 21:10:00|12602.6|12600.6|12600.8|12595.8|12606.9|12604.9|12597.8|12595.8|1519
1608066900000|2020-12-15 21:15:00|12601.4|12596.4|12600.5|12595.5|12602.7|12597.7|12599.9|12594.9|6
1608067200000|2020-12-15 21:20:00|12600.4|12595.4|12600.9|12595.9|12602.1|12597.1|12599.9|12594.9|0
1608067500000|2020-12-15 21:25:00|12600.1|12595.1|12603.8|12598.8|12604|12599|12600.1|12595.1|0
1608067800000|2020-12-15 21:30:00|12598.7|12596.7|12603.9|12601.9|12605.4|12603.4|12598.7|12596.7|361
1608068100000|2020-12-15 21:35:00|12603.7|12601.7|12603.4|12601.4|12605.7|12603.7|12601.9|12599.9|207
1608068400000|2020-12-15 21:40:00|12603.7|12601.7|12598.4|12596.4|12604.4|12602.4|12597.9|12595.9|206
1608068700000|2020-12-15 21:45:00|12597.9|12595.9|12597.4|12595.4|12602.2|12600.2|12597.2|12595.2|335
1608069000000|2020-12-15 21:50:00|12596.9|12594.9|12598.2|12596.2|12599.9|12597.9|12596.9|12594.9|315
1608069300000|2020-12-15 21:55:00|12597.9|12595.9|12599.6|12594.6|12599.7|12597.7|12595.7|12593.7|243
1608069600000|2020-12-15 22:00:00|12600.2|12595.2|12601.5|12596.5|12601.5|12596.5|12599.8|12594.8|0
1608069900000|2020-12-15 22:05:00|12601.6|12596.6|12600.5|12595.5|12601.7|12596.7|12600.5|12595.5|0
1608070200000|2020-12-15 22:10:00|12600.4|12595.4|12602.5|12597.5|12603|12598|12600.4|12595.4|0
1608070500000|2020-12-15 22:15:00|12602.4|12597.4|12603.8|12598.8|12604.5|12599.5|12602.4|12597.4|0
1608070800000|2020-12-15 22:20:00|12603.7|12598.7|12602.3|12597.3|12604|12599|12601.8|12596.8|0
1608071100000|2020-12-15 22:25:00|12602.4|12597.4|12603.6|12598.6|12604|12599|12602.3|12597.3|0
1608071400000|2020-12-15 22:30:00|12603.4|12598.4|12603|12598|12603.6|12598.6|12602.9|12597.9|0
1608071700000|2020-12-15 22:35:00|12603.1|12598.1|12601.7|12596.7|12603.1|12598.1|12600.9|12595.9|0
1608072000000|2020-12-15 22:40:00|12601.9|12596.9|12602.4|12597.4|12602.9|12597.9|12601.9|12596.9|0
1608072300000|2020-12-15 22:45:00|12602.5|12597.5|12603.5|12598.5|12603.5|12598.5|12602.2|12597.2|0
1608072600000|2020-12-15 22:50:00|12603.6|12598.6|12604.1|12599.1|12604.7|12599.7|12603.4|12598.4|0
1608072900000|2020-12-15 22:55:00|12604.2|12599.2|12604.9|12599.9|12604.9|12599.9|12603.9|12598.9|0
1608073200000|2020-12-15 23:00:00|12606.2|12604.2|12602.9|12600.9|12608.1|12606.1|12600.7|12598.7|595
1608073500000|2020-12-15 23:05:00|12602.8|12600.8|12604.1|12602.1|12605.3|12603.3|12602.4|12600.4|200
1608073800000|2020-12-15 23:10:00|12603.9|12601.9|12603.2|12601.2|12604.2|12602.2|12602.7|12600.7|79
1608074100000|2020-12-15 23:15:00|12602.8|12600.8|12602.7|12600.7|12603.9|12601.9|12602.7|12600.7|102
1608074400000|2020-12-15 23:20:00|12603.1|12601.1|12595.6|12593.6|12603.3|12601.3|12594.6|12592.6|312
1608074700000|2020-12-15 23:25:00|12595.3|12593.3|12593.6|12591.6|12596.9|12594.9|12592.6|12590.6|268
1608075000000|2020-12-15 23:30:00|12593.7|12591.7|12592.2|12590.2|12594.4|12592.4|12591.1|12589.1|136
1608075300000|2020-12-15 23:35:00|12592.3|12590.3|12592.8|12590.8|12594.3|12592.3|12590.6|12588.6|146
1608075600000|2020-12-15 23:40:00|12592.7|12590.7|12589.9|12587.9|12593.8|12591.8|12589.7|12587.7|131
1608075900000|2020-12-15 23:45:00|12590.1|12588.1|12592.8|12590.8|12594.6|12592.6|12589.8|12587.8|127
1608076200000|2020-12-15 23:50:00|12592.9|12590.9|12592.9|12590.9|12595.9|12593.9|12592.1|12590.1|212
1608076500000|2020-12-15 23:55:00|12592.8|12590.8|12595.1|12593.1|12595.1|12593.1|12592.2|12590.2|151
1608076800000|2020-12-16 00:00:00|12594.9|12592.9|12592.7|12590.7|12597.7|12595.7|12592.3|12590.3|310
1608077100000|2020-12-16 00:05:00|12592.8|12590.8|12589.3|12587.3|12594.1|12592.1|12588.8|12586.8|303
1608077400000|2020-12-16 00:10:00|12589.2|12587.2|12588.4|12586.4|12591.1|12589.1|12587.1|12585.1|210
1608077700000|2020-12-16 00:15:00|12588.3|12586.3|12584.7|12582.7|12589.4|12587.4|12584.2|12582.2|273
1608078000000|2020-12-16 00:20:00|12584.8|12582.8|12587.7|12585.7|12587.8|12585.8|12584.2|12582.2|238
1608078300000|2020-12-16 00:25:00|12587.8|12585.8|12586.3|12584.3|12590.1|12588.1|12585.8|12583.8|184
1608078600000|2020-12-16 00:30:00|12586.2|12584.2|12588.3|12586.3|12588.9|12586.9|12584.4|12582.4|199
1608078900000|2020-12-16 00:35:00|12588.2|12586.2|12589.4|12587.4|12592.6|12590.6|12587.8|12585.8|316
1608079200000|2020-12-16 00:40:00|12589.3|12587.3|12589.6|12587.6|12590.6|12588.6|12588.7|12586.7|155
1608079500000|2020-12-16 00:45:00|12589.7|12587.7|12587.6|12585.6|12590.7|12588.7|12587.2|12585.2|178
1608079800000|2020-12-16 00:50:00|12587.7|12585.7|12592.6|12590.6|12593.8|12591.8|12581.2|12579.2|1114
1608080100000|2020-12-16 00:55:00|12592.7|12590.7|12592.6|12590.6|12594.1|12592.1|12591.2|12589.2|180
1608080400000|2020-12-16 01:00:00|12592.4|12590.4|12588.9|12586.9|12593.2|12591.2|12587.1|12585.1|160
1608080700000|2020-12-16 01:05:00|12589.1|12587.1|12589.2|12587.2|12590.3|12588.3|12586.1|12584.1|167
1608081000000|2020-12-16 01:10:00|12589.3|12587.3|12589.1|12587.1|12590.2|12588.2|12586.9|12584.9|104
1608081300000|2020-12-16 01:15:00|12589.3|12587.3|12588.8|12586.8|12589.6|12587.6|12586.7|12584.7|163
1608081600000|2020-12-16 01:20:00|12588.7|12586.7|12590.9|12588.9|12592.1|12590.1|12587.1|12585.1|195
1608081900000|2020-12-16 01:25:00|12590.8|12588.8|12590.6|12588.6|12593.3|12591.3|12590.1|12588.1|118
1608082200000|2020-12-16 01:30:00|12590.7|12588.7|12587.3|12585.3|12592.3|12590.3|12584.8|12582.8|189
1608082500000|2020-12-16 01:35:00|12587.2|12585.2|12589.9|12587.9|12590.3|12588.3|12587.1|12585.1|148
1608082800000|2020-12-16 01:40:00|12589.7|12587.7|12590.2|12588.2|12593.1|12591.1|12588.7|12586.7|119
1608083100000|2020-12-16 01:45:00|12590.3|12588.3|12590.4|12588.4|12592.6|12590.6|12589.4|12587.4|177
1608083400000|2020-12-16 01:50:00|12590.3|12588.3|12588.3|12586.3|12590.6|12588.6|12587.6|12585.6|94
1608083700000|2020-12-16 01:55:00|12588.1|12586.1|12589.8|12587.8|12590.1|12588.1|12586.7|12584.7|136
1608084000000|2020-12-16 02:00:00|12589.9|12587.9|12596.6|12594.6|12599.3|12597.3|12588.8|12586.8|545
1608084300000|2020-12-16 02:05:00|12596.4|12594.4|12596.3|12594.3|12597.4|12595.4|12594.9|12592.9|177
1608084600000|2020-12-16 02:10:00|12596.2|12594.2|12599.9|12597.9|12600.6|12598.6|12595.9|12593.9|265
1608084900000|2020-12-16 02:15:00|12599.8|12597.8|12600.8|12598.8|12601.6|12599.6|12598.7|12596.7|153
1608085200000|2020-12-16 02:20:00|12600.9|12598.9|12606.4|12604.4|12607.4|12605.4|12600.4|12598.4|341
1608085500000|2020-12-16 02:25:00|12606.6|12604.6|12605.6|12603.6|12606.8|12604.8|12604.9|12602.9|165
1608085800000|2020-12-16 02:30:00|12605.7|12603.7|12604.3|12602.3|12607.6|12605.6|12603.3|12601.3|164
1608086100000|2020-12-16 02:35:00|12604.2|12602.2|12605.4|12603.4|12607.2|12605.2|12604.2|12602.2|116
1608086400000|2020-12-16 02:40:00|12605.6|12603.6|12612.6|12610.6|12612.8|12610.8|12605.6|12603.6|359
1608086700000|2020-12-16 02:45:00|12612.7|12610.7|12617.1|12615.1|12618.2|12616.2|12612.7|12610.7|506
1608087000000|2020-12-16 02:50:00|12616.9|12614.9|12617.2|12615.2|12617.9|12615.9|12615.9|12613.9|154
1608087300000|2020-12-16 02:55:00|12617.3|12615.3|12618.7|12616.7|12620.2|12618.2|12616.8|12614.8|362
1608087600000|2020-12-16 03:00:00|12618.8|12616.8|12621.3|12619.3|12622.1|12620.1|12618.8|12616.8|262
1608087900000|2020-12-16 03:05:00|12621.4|12619.4|12621.8|12619.8|12624.9|12622.9|12620.9|12618.9|315
1608088200000|2020-12-16 03:10:00|12621.7|12619.7|12619.7|12617.7|12622.4|12620.4|12619.1|12617.1|239
1608088500000|2020-12-16 03:15:00|12619.6|12617.6|12616.7|12614.7|12619.9|12617.9|12615.9|12613.9|281
1608088800000|2020-12-16 03:20:00|12616.9|12614.9|12617.3|12615.3|12617.7|12615.7|12615.7|12613.7|216
1608089100000|2020-12-16 03:25:00|12617.7|12615.7|12615.3|12613.3|12617.7|12615.7|12613.9|12611.9|385
1608089400000|2020-12-16 03:30:00|12615.4|12613.4|12612.9|12610.9|12615.4|12613.4|12611.9|12609.9|244
1608089700000|2020-12-16 03:35:00|12612.8|12610.8|12610.9|12608.9|12613.1|12611.1|12610.3|12608.3|178
1608090000000|2020-12-16 03:40:00|12610.8|12608.8|12610.2|12608.2|12610.9|12608.9|12609.3|12607.3|115
1608090300000|2020-12-16 03:45:00|12610.3|12608.3|12612.4|12610.4|12613.6|12611.6|12609.7|12607.7|199
1608090600000|2020-12-16 03:50:00|12612.2|12610.2|12612.3|12610.3|12613.3|12611.3|12610.8|12608.8|113
1608090900000|2020-12-16 03:55:00|12612.4|12610.4|12609.7|12607.7|12612.8|12610.8|12608.8|12606.8|141
1608091200000|2020-12-16 04:00:00|12609.6|12607.6|12607.9|12605.9|12609.8|12607.8|12607.8|12605.8|162
1608091500000|2020-12-16 04:05:00|12607.7|12605.7|12607.1|12605.1|12608.7|12606.7|12606.6|12604.6|127
1608091800000|2020-12-16 04:10:00|12606.9|12604.9|12608.9|12606.9|12608.9|12606.9|12606.8|12604.8|87
1608092100000|2020-12-16 04:15:00|12608.8|12606.8|12608.6|12606.6|12609.4|12607.4|12607.9|12605.9|101
1608092400000|2020-12-16 04:20:00|12608.7|12606.7|12607.7|12605.7|12609.6|12607.6|12607.3|12605.3|89
1608092700000|2020-12-16 04:25:00|12607.6|12605.6|12608.8|12606.8|12608.9|12606.9|12605.9|12603.9|139
1608093000000|2020-12-16 04:30:00|12608.9|12606.9|12609.9|12607.9|12611.2|12609.2|12608.9|12606.9|209
1608093300000|2020-12-16 04:35:00|12610.1|12608.1|12609.9|12607.9|12611.4|12609.4|12609.8|12607.8|106
1608093600000|2020-12-16 04:40:00|12609.8|12607.8|12611.4|12609.4|12612.1|12610.1|12609.4|12607.4|90
1608093900000|2020-12-16 04:45:00|12611.2|12609.2|12611.4|12609.4|12612.2|12610.2|12610.7|12608.7|116
1608094200000|2020-12-16 04:50:00|12611.6|12609.6|12610.6|12608.6|12612.2|12610.2|12610.3|12608.3|101
1608094500000|2020-12-16 04:55:00|12610.3|12608.3|12610.1|12608.1|12610.7|12608.7|12609.3|12607.3|67
1608094800000|2020-12-16 05:00:00|12609.9|12607.9|12605.6|12603.6|12610.4|12608.4|12603.8|12601.8|331
1608095100000|2020-12-16 05:05:00|12605.7|12603.7|12603.8|12601.8|12606.7|12604.7|12602.4|12600.4|197
1608095400000|2020-12-16 05:10:00|12603.9|12601.9|12606.6|12604.6|12608.3|12606.3|12603.6|12601.6|196
1608095700000|2020-12-16 05:15:00|12606.4|12604.4|12606.9|12604.9|12607.7|12605.7|12606.4|12604.4|73
1608096000000|2020-12-16 05:20:00|12606.8|12604.8|12607.3|12605.3|12608.1|12606.1|12605.8|12603.8|75
1608096300000|2020-12-16 05:25:00|12607.4|12605.4|12609.3|12607.3|12611.3|12609.3|12607.3|12605.3|223
1608096600000|2020-12-16 05:30:00|12609.4|12607.4|12612.1|12610.1|12612.7|12610.7|12608.8|12606.8|207
1608096900000|2020-12-16 05:35:00|12612.2|12610.2|12612.6|12610.6|12612.9|12610.9|12610.6|12608.6|142
1608097200000|2020-12-16 05:40:00|12612.7|12610.7|12613.6|12611.6|12614.6|12612.6|12611.1|12609.1|194
1608097500000|2020-12-16 05:45:00|12613.7|12611.7|12613.9|12611.9|12614.9|12612.9|12612.9|12610.9|129
1608097800000|2020-12-16 05:50:00|12614.1|12612.1|12613.9|12611.9|12615.1|12613.1|12613.8|12611.8|102
1608098100000|2020-12-16 05:55:00|12614.2|12612.2|12615.6|12613.6|12615.8|12613.8|12612.7|12610.7|148
1608098400000|2020-12-16 06:00:00|12615.3|12613.3|12615.8|12613.8|12618.7|12616.7|12614.3|12612.3|415
1608098700000|2020-12-16 06:05:00|12615.7|12613.7|12614.7|12612.7|12616.9|12614.9|12613.3|12611.3|232
1608099000000|2020-12-16 06:10:00|12614.6|12612.6|12611.4|12609.4|12614.8|12612.8|12610.3|12608.3|138
1608099300000|2020-12-16 06:15:00|12611.1|12609.1|12613.2|12611.2|12614.6|12612.6|12610.9|12608.9|102
1608099600000|2020-12-16 06:20:00|12613.1|12611.1|12610.3|12608.3|12613.3|12611.3|12610.3|12608.3|42
1608099900000|2020-12-16 06:25:00|12610.4|12608.4|12611.6|12609.6|12611.9|12609.9|12610.4|12608.4|43
1608100200000|2020-12-16 06:30:00|12611.7|12609.7|12617.6|12615.6|12617.9|12615.9|12611.7|12609.7|138
1608100500000|2020-12-16 06:35:00|12617.7|12615.7|12618.6|12616.6|12618.6|12616.6|12615.6|12613.6|120
1608100800000|2020-12-16 06:40:00|12618.4|12616.4|12619.4|12617.4|12619.9|12617.9|12616.2|12614.2|97
1608101100000|2020-12-16 06:45:00|12620.3|12618.3|12619.2|12617.2|12621.9|12619.9|12618.2|12616.2|186
1608101400000|2020-12-16 06:50:00|12619.3|12617.3|12617.6|12615.6|12619.8|12617.8|12617.1|12615.1|85
1608101700000|2020-12-16 06:55:00|12617.4|12615.4|12616.7|12614.7|12617.4|12615.4|12615.8|12613.8|65
1608102000000|2020-12-16 07:00:00|12616.6|12614.6|12620.2|12618.2|12621.1|12619.1|12615.3|12613.3|151
1608102300000|2020-12-16 07:05:00|12620.1|12618.1|12619.9|12617.9|12621.8|12619.8|12617.1|12615.1|230
1608102600000|2020-12-16 07:10:00|12620.3|12618.3|12618.9|12616.9|12621.1|12619.1|12618.6|12616.6|95
1608102900000|2020-12-16 07:15:00|12619.1|12617.1|12616.2|12614.2|12619.7|12617.7|12615.4|12613.4|234
1608103200000|2020-12-16 07:20:00|12615.7|12613.7|12613.4|12611.4|12615.9|12613.9|12612.2|12610.2|258
1608103500000|2020-12-16 07:25:00|12613.3|12611.3|12614.8|12612.8|12614.9|12612.9|12612.7|12610.7|181
1608103800000|2020-12-16 07:30:00|12614.9|12612.9|12615.9|12613.9|12617.2|12615.2|12613.8|12611.8|161
1608104100000|2020-12-16 07:35:00|12615.8|12613.8|12618.4|12616.4|12619.1|12617.1|12614.3|12612.3|219
1608104400000|2020-12-16 07:40:00|12618.6|12616.6|12617.8|12615.8|12620.6|12618.6|12617.7|12615.7|238
1608104700000|2020-12-16 07:45:00|12617.7|12615.7|12615.3|12613.3|12617.9|12615.9|12614.7|12612.7|125
1608105000000|2020-12-16 07:50:00|12615.2|12613.2|12614.7|12612.7|12615.8|12613.8|12612.9|12610.9|194
1608105300000|2020-12-16 07:55:00|12614.6|12612.6|12611.6|12609.6|12614.6|12612.6|12610.2|12608.2|248
1608105600000|2020-12-16 08:00:00|12611.3|12609.3|12610.1|12608.1|12617.4|12615.4|12609.4|12607.4|798
1608105900000|2020-12-16 08:05:00|12610.2|12608.2|12619.8|12617.8|12620.2|12618.2|12609.3|12607.3|670
1608106200000|2020-12-16 08:10:00|12619.7|12617.7|12619.1|12617.1|12620.4|12618.4|12617.1|12615.1|485
1608106500000|2020-12-16 08:15:00|12622.9|12620.9|12627.1|12625.1|12628.3|12626.3|12622.2|12620.2|1058
1608106800000|2020-12-16 08:20:00|12626.9|12624.9|12633.8|12631.8|12635.2|12633.2|12626.6|12624.6|1095
1608107100000|2020-12-16 08:25:00|12633.9|12631.9|12638.6|12636.6|12640.1|12638.1|12633.6|12631.6|735
1608107400000|2020-12-16 08:30:00|12638.4|12636.4|12642.6|12640.6|12646.2|12644.2|12638.4|12636.4|1227
1608107700000|2020-12-16 08:35:00|12642.7|12640.7|12643.7|12641.7|12644.2|12642.2|12640.3|12638.3|486
1608108000000|2020-12-16 08:40:00|12643.8|12641.8|12639.2|12637.2|12647.4|12645.4|12637.3|12635.3|910
1608108300000|2020-12-16 08:45:00|12639.1|12637.1|12643.7|12641.7|12646.2|12644.2|12638.4|12636.4|588
1608108600000|2020-12-16 08:50:00|12643.8|12641.8|12645.4|12643.4|12647.2|12645.2|12641.2|12639.2|484
1608108900000|2020-12-16 08:55:00|12645.3|12643.3|12641.1|12639.1|12646.8|12644.8|12640.8|12638.8|459
1608109200000|2020-12-16 09:00:00|12641.3|12639.3|12637.8|12635.8|12641.7|12639.7|12634.7|12632.7|727
1608109500000|2020-12-16 09:05:00|12637.9|12635.9|12643.1|12641.1|12643.6|12641.6|12637.7|12635.7|317
1608109800000|2020-12-16 09:10:00|12642.8|12640.8|12642.8|12640.8|12643.7|12641.7|12639.2|12637.2|603
1608110100000|2020-12-16 09:15:00|12643.1|12641.1|12641.9|12639.9|12644.2|12642.2|12640.3|12638.3|512
1608110400000|2020-12-16 09:20:00|12641.6|12639.6|12642.1|12640.1|12644.2|12642.2|12641.3|12639.3|228
1608110700000|2020-12-16 09:25:00|12641.9|12639.9|12640.6|12638.6|12642.3|12640.3|12638.7|12636.7|259
1608111000000|2020-12-16 09:30:00|12640.4|12638.4|12639.9|12637.9|12642.3|12640.3|12639.4|12637.4|273
1608111300000|2020-12-16 09:35:00|12639.8|12637.8|12636.9|12634.9|12640.4|12638.4|12635.8|12633.8|243
1608111600000|2020-12-16 09:40:00|12636.8|12634.8|12638.8|12636.8|12640.4|12638.4|12636.3|12634.3|351
1608111900000|2020-12-16 09:45:00|12638.9|12636.9|12636.6|12634.6|12641.2|12639.2|12635.9|12633.9|319
1608112200000|2020-12-16 09:50:00|12636.7|12634.7|12636.9|12634.9|12637.8|12635.8|12635.1|12633.1|300
1608112500000|2020-12-16 09:55:00|12637.1|12635.1|12637.8|12635.8|12639.4|12637.4|12635.7|12633.7|286
1608112800000|2020-12-16 10:00:00|12637.7|12635.7|12633.7|12631.7|12637.7|12635.7|12632.9|12630.9|397
1608113100000|2020-12-16 10:05:00|12633.8|12631.8|12636.6|12634.6|12636.9|12634.9|12633.4|12631.4|187
1608113400000|2020-12-16 10:10:00|12636.4|12634.4|12636.4|12634.4|12636.9|12634.9|12634.1|12632.1|106
1608113700000|2020-12-16 10:15:00|12636.6|12634.6|12637.1|12635.1|12637.2|12635.2|12635.1|12633.1|150
1608114000000|2020-12-16 10:20:00|12636.9|12634.9|12636.6|12634.6|12636.9|12634.9|12632.9|12630.9|221
1608114300000|2020-12-16 10:25:00|12636.7|12634.7|12640.4|12638.4|12642.2|12640.2|12635.9|12633.9|467
1608114600000|2020-12-16 10:30:00|12640.3|12638.3|12635.3|12633.3|12640.4|12638.4|12634.4|12632.4|279
1608114900000|2020-12-16 10:35:00|12635.2|12633.2|12633.9|12631.9|12637.2|12635.2|12633.4|12631.4|225
1608115200000|2020-12-16 10:40:00|12634.1|12632.1|12635.8|12633.8|12635.9|12633.9|12630.6|12628.6|292
1608115500000|2020-12-16 10:45:00|12635.7|12633.7|12637.4|12635.4|12638.2|12636.2|12633.4|12631.4|156
1608115800000|2020-12-16 10:50:00|12638.4|12636.4|12636.1|12634.1|12638.7|12636.7|12634.4|12632.4|357
1608116100000|2020-12-16 10:55:00|12635.7|12633.7|12637.1|12635.1|12637.9|12635.9|12633.7|12631.7|220
1608116400000|2020-12-16 11:00:00|12636.9|12634.9|12635.1|12633.1|12637.1|12635.1|12634.6|12632.6|152
1608116700000|2020-12-16 11:05:00|12635.2|12633.2|12635.6|12633.6|12636.7|12634.7|12634.3|12632.3|223
1608117000000|2020-12-16 11:10:00|12635.4|12633.4|12633.2|12631.2|12635.8|12633.8|12632.8|12630.8|354
1608117300000|2020-12-16 11:15:00|12633.3|12631.3|12631.4|12629.4|12635.8|12633.8|12631.2|12629.2|328
1608117600000|2020-12-16 11:20:00|12631.3|12629.3|12630.9|12628.9|12632.8|12630.8|12629.6|12627.6|254
1608117900000|2020-12-16 11:25:00|12630.8|12628.8|12624.9|12622.9|12631.1|12629.1|12622.4|12620.4|549
1608118200000|2020-12-16 11:30:00|12625.7|12623.7|12622.3|12620.3|12627.2|12625.2|12622.2|12620.2|529
1608118500000|2020-12-16 11:35:00|12622.2|12620.2|12625.9|12623.9|12626.3|12624.3|12621.4|12619.4|320
1608118800000|2020-12-16 11:40:00|12626.2|12624.2|12622.7|12620.7|12626.2|12624.2|12619.9|12617.9|419
1608119100000|2020-12-16 11:45:00|12622.8|12620.8|12622.6|12620.6|12623.9|12621.9|12620.6|12618.6|326
1608119400000|2020-12-16 11:50:00|12622.8|12620.8|12622.7|12620.7|12624.8|12622.8|12622.1|12620.1|284
1608119700000|2020-12-16 11:55:00|12622.8|12620.8|12626.4|12624.4|12626.6|12624.6|12622.7|12620.7|245
1608120000000|2020-12-16 12:00:00|12626.2|12624.2|12622.8|12620.8|12626.2|12624.2|12617.4|12615.4|559
1608120300000|2020-12-16 12:05:00|12622.7|12620.7|12622.9|12620.9|12625.1|12623.1|12621.4|12619.4|451
1608120600000|2020-12-16 12:10:00|12623.2|12621.2|12619.9|12617.9|12625.2|12623.2|12618.4|12616.4|460
1608120900000|2020-12-16 12:15:00|12620.1|12618.1|12616.9|12614.9|12621.8|12619.8|12614.9|12612.9|585
1608121200000|2020-12-16 12:20:00|12616.8|12614.8|12617.2|12615.2|12618.1|12616.1|12613.7|12611.7|513
1608121500000|2020-12-16 12:25:00|12617.1|12615.1|12619.9|12617.9|12620.9|12618.9|12616.4|12614.4|355
1608121800000|2020-12-16 12:30:00|12619.8|12617.8|12620.4|12618.4|12621.7|12619.7|12618.2|12616.2|239
1608122100000|2020-12-16 12:35:00|12620.7|12618.7|12620.4|12618.4|12622.8|12620.8|12618.8|12616.8|407
1608122400000|2020-12-16 12:40:00|12620.3|12618.3|12622.4|12620.4|12622.9|12620.9|12617.7|12615.7|360
1608122700000|2020-12-16 12:45:00|12622.6|12620.6|12618.7|12616.7|12624.9|12622.9|12618.7|12616.7|577
1608123000000|2020-12-16 12:50:00|12618.8|12616.8|12618.8|12616.8|12621.2|12619.2|12617.4|12615.4|531
1608123300000|2020-12-16 12:55:00|12618.9|12616.9|12616.9|12614.9|12618.9|12616.9|12615.1|12613.1|347
1608123600000|2020-12-16 13:00:00|12616.4|12614.4|12611.9|12609.9|12616.7|12614.7|12610.2|12608.2|699
1608123900000|2020-12-16 13:05:00|12612.4|12610.4|12616.2|12614.2|12616.2|12614.2|12610.7|12608.7|657
1608124200000|2020-12-16 13:10:00|12616.4|12614.4|12625.3|12623.3|12629.2|12627.2|12613.1|12611.1|2001
1608124500000|2020-12-16 13:15:00|12625.8|12623.8|12624.7|12622.7|12629.4|12627.4|12621.7|12619.7|1909
1608124800000|2020-12-16 13:20:00|12624.9|12622.9|12616.9|12614.9|12624.9|12622.9|12615.7|12613.7|762
1608125100000|2020-12-16 13:25:00|12616.7|12614.7|12613.2|12611.2|12618.7|12616.7|12610.9|12608.9|1121
1608125400000|2020-12-16 13:30:00|12609.2|12607.2|12614.8|12612.8|12615.2|12613.2|12600.3|12598.3|2087
1608125700000|2020-12-16 13:35:00|12614.9|12612.9|12618.6|12616.6|12619.4|12617.4|12612.6|12610.6|721
1608126000000|2020-12-16 13:40:00|12618.4|12616.4|12626.2|12624.2|12626.4|12624.4|12618.1|12616.1|1279
1608126300000|2020-12-16 13:45:00|12626.7|12624.7|12623.4|12621.4|12628.9|12626.9|12622.7|12620.7|840
1608126600000|2020-12-16 13:50:00|12623.3|12621.3|12627.4|12625.4|12629.4|12627.4|12621.4|12619.4|605
1608126900000|2020-12-16 13:55:00|12627.9|12625.9|12625.2|12623.2|12628.3|12626.3|12622.6|12620.6|653
1608127200000|2020-12-16 14:00:00|12625.4|12623.4|12620.4|12618.4|12625.9|12623.9|12618.2|12616.2|855
1608127500000|2020-12-16 14:05:00|12620.6|12618.6|12615.2|12613.2|12621.6|12619.6|12614.4|12612.4|698
1608127800000|2020-12-16 14:10:00|12615.1|12613.1|12612.2|12610.2|12618.4|12616.4|12611.6|12609.6|862
1608128100000|2020-12-16 14:15:00|12612.3|12610.3|12613.8|12611.8|12616.4|12614.4|12609.6|12607.6|958
1608128400000|2020-12-16 14:20:00|12613.4|12611.4|12615.2|12613.2|12618.2|12616.2|12612.7|12610.7|1035
1608128700000|2020-12-16 14:25:00|12614.7|12612.7|12616.9|12614.9|12619.8|12617.8|12614.1|12612.1|1384
1608129000000|2020-12-16 14:30:00|12616.4|12615.4|12600.9|12599.9|12623.4|12622.4|12593.2|12592.2|12440
1608129300000|2020-12-16 14:35:00|12600.7|12599.7|12582.2|12581.2|12604.4|12603.4|12574.6|12573.6|11401
1608129600000|2020-12-16 14:40:00|12581.9|12580.9|12580.9|12579.9|12588.2|12587.2|12570.7|12569.7|7078
1608129900000|2020-12-16 14:45:00|12582.1|12581.1|12593.9|12592.9|12594.2|12593.2|12574.7|12573.7|7624
1608130200000|2020-12-16 14:50:00|12594.2|12593.2|12607.6|12606.6|12609.4|12608.4|12594.2|12593.2|7179
1608130500000|2020-12-16 14:55:00|12607.7|12606.7|12599.2|12598.2|12613.3|12612.3|12598.9|12597.9|5555
1608130800000|2020-12-16 15:00:00|12599.8|12598.8|12613.2|12612.2|12614.1|12613.1|12595.4|12594.4|5691
1608131100000|2020-12-16 15:05:00|12613.9|12612.9|12615.3|12614.3|12617.3|12616.3|12607.3|12606.3|5921
1608131400000|2020-12-16 15:10:00|12615|12614|12603.4|12602.4|12621.9|12620.9|12599.6|12598.6|7042
1608131700000|2020-12-16 15:15:00|12603.1|12602.1|12591.9|12590.9|12607.4|12606.4|12583.1|12582.1|7845
1608132000000|2020-12-16 15:20:00|12591.6|12590.6|12591|12590|12596.4|12595.4|12572.6|12571.6|8323
1608132300000|2020-12-16 15:25:00|12590.6|12589.6|12610.1|12609.1|12611.9|12610.9|12590.6|12589.6|5942
1608132600000|2020-12-16 15:30:00|12610.4|12609.4|12620.4|12619.4|12624.4|12623.4|12609|12608|4807
1608132900000|2020-12-16 15:35:00|12620.9|12619.9|12622.4|12621.4|12630.9|12629.9|12618|12617|5082
1608133200000|2020-12-16 15:40:00|12622.6|12621.6|12628|12627|12630.1|12629.1|12622.6|12621.6|3306
1608133500000|2020-12-16 15:45:00|12628.1|12627.1|12625.8|12624.8|12632.3|12631.3|12620|12619|3907
1608133800000|2020-12-16 15:50:00|12625.9|12624.9|12623.6|12622.6|12630.4|12629.4|12621.6|12620.6|2799
1608134100000|2020-12-16 15:55:00|12623.8|12622.8|12620.9|12619.9|12627.1|12626.1|12616.1|12615.1|3777
1608134400000|2020-12-16 16:00:00|12621.6|12620.6|12634.5|12633.5|12635.4|12634.4|12617.1|12616.1|4609
1608134700000|2020-12-16 16:05:00|12634.6|12633.6|12632.4|12631.4|12638.9|12637.9|12630.3|12629.3|4185
1608135000000|2020-12-16 16:10:00|12632.5|12631.5|12634.6|12633.6|12635.9|12634.9|12626.9|12625.9|2884
1608135300000|2020-12-16 16:15:00|12634.5|12633.5|12620.4|12619.4|12634.6|12633.6|12611.6|12610.6|5098
1608135600000|2020-12-16 16:20:00|12620|12619|12623.8|12622.8|12627|12626|12614.6|12613.6|3609
1608135900000|2020-12-16 16:25:00|12623.9|12622.9|12631.1|12630.1|12631.5|12630.5|12621.9|12620.9|2999
1608136200000|2020-12-16 16:30:00|12630.5|12629.5|12642|12641|12643.3|12642.3|12628.9|12627.9|4475
1608136500000|2020-12-16 16:35:00|12641.6|12640.6|12643.9|12642.9|12645.9|12644.9|12639.5|12638.5|3148
1608136800000|2020-12-16 16:40:00|12643.8|12642.8|12642.4|12641.4|12646.9|12645.9|12639.8|12638.8|2512
1608137100000|2020-12-16 16:45:00|12642.3|12641.3|12646.4|12645.4|12648|12647|12640.6|12639.6|2681
1608137400000|2020-12-16 16:50:00|12646.3|12645.3|12651.1|12650.1|12655.3|12654.3|12645.9|12644.9|3898
1608137700000|2020-12-16 16:55:00|12651.3|12650.3|12652.1|12651.1|12653.6|12652.6|12647.6|12646.6|1855
1608138000000|2020-12-16 17:00:00|12652.4|12651.4|12647.1|12646.1|12654.6|12653.6|12643.5|12642.5|2782
1608138300000|2020-12-16 17:05:00|12647|12646|12654.4|12653.4|12657.6|12656.6|12645.8|12644.8|2311
1608138600000|2020-12-16 17:10:00|12654.3|12653.3|12651.1|12650.1|12654.9|12653.9|12648|12647|1924
1608138900000|2020-12-16 17:15:00|12651.3|12650.3|12653.4|12652.4|12657.4|12656.4|12650.4|12649.4|1928
1608139200000|2020-12-16 17:20:00|12653.3|12652.3|12643.3|12642.3|12653.5|12652.5|12643|12642|3167
1608139500000|2020-12-16 17:25:00|12642.9|12641.9|12644|12643|12646.8|12645.8|12639.6|12638.6|3820
1608139800000|2020-12-16 17:30:00|12644.1|12643.1|12640.6|12639.6|12644.3|12643.3|12635.8|12634.8|2256
1608140100000|2020-12-16 17:35:00|12640.5|12639.5|12640.6|12639.6|12644.6|12643.6|12639.4|12638.4|1625
1608140400000|2020-12-16 17:40:00|12641.5|12640.5|12643.7|12642.7|12646.8|12645.8|12635.5|12634.5|2461
1608140700000|2020-12-16 17:45:00|12643.6|12642.6|12638.7|12637.7|12647.8|12646.8|12637.7|12636.7|2423
1608141000000|2020-12-16 17:50:00|12638.2|12637.2|12640.5|12639.5|12641.5|12640.5|12627.2|12626.2|2738
1608141300000|2020-12-16 17:55:00|12640|12639|12644.7|12643.7|12646|12645|12638.3|12637.3|2050
1608141600000|2020-12-16 18:00:00|12644.6|12643.6|12641.5|12640.5|12645.3|12644.3|12636.7|12635.7|1785
1608141900000|2020-12-16 18:05:00|12641.6|12640.6|12627.8|12626.8|12641.6|12640.6|12625.8|12624.8|2151
1608142200000|2020-12-16 18:10:00|12628|12627|12642.1|12641.1|12642.2|12641.2|12626.5|12625.5|2237
1608142500000|2020-12-16 18:15:00|12642|12641|12639.2|12638.2|12642|12641|12634.5|12633.5|1521
1608142800000|2020-12-16 18:20:00|12639.3|12638.3|12641|12640|12644.2|12643.2|12638.1|12637.1|1695
1608143100000|2020-12-16 18:25:00|12640.7|12639.7|12633|12632|12642.5|12641.5|12631.1|12630.1|1304
1608143400000|2020-12-16 18:30:00|12632.8|12631.8|12647|12646|12648|12647|12631.6|12630.6|2135
1608143700000|2020-12-16 18:35:00|12646.3|12645.3|12648.5|12647.5|12650.1|12649.1|12643.2|12642.2|1532
1608144000000|2020-12-16 18:40:00|12648.3|12647.3|12651|12650|12652|12651|12647.1|12646.1|1404
1608144300000|2020-12-16 18:45:00|12651.1|12650.1|12649|12648|12652.3|12651.3|12646.1|12645.1|2418
1608144600000|2020-12-16 18:50:00|12648.8|12647.8|12649|12648|12652|12651|12645.7|12644.7|1518
1608144900000|2020-12-16 18:55:00|12649.2|12648.2|12644.6|12643.6|12651.5|12650.5|12644.1|12643.1|1984
1608145200000|2020-12-16 19:00:00|12651.7|12650.7|12637.7|12636.7|12654.8|12653.8|12629.5|12628.5|7671
1608145500000|2020-12-16 19:05:00|12636.2|12635.2|12621.2|12620.2|12638|12637|12613.5|12612.5|6221
1608145800000|2020-12-16 19:10:00|12620.2|12619.2|12621.2|12620.2|12623.1|12622.1|12609.7|12608.7|4857
1608146100000|2020-12-16 19:15:00|12620.7|12619.7|12617.8|12616.8|12622.8|12621.8|12613.5|12612.5|4076
1608146400000|2020-12-16 19:20:00|12618.1|12617.1|12633.1|12632.1|12633.1|12632.1|12615.7|12614.7|4436
1608146700000|2020-12-16 19:25:00|12632.8|12631.8|12629.2|12628.2|12633.1|12632.1|12625.5|12624.5|2773
1608147000000|2020-12-16 19:30:00|12630.3|12629.3|12648|12647|12648.2|12647.2|12629.7|12628.7|4132
1608147300000|2020-12-16 19:35:00|12647.7|12646.7|12667.7|12666.7|12671.5|12670.5|12647.2|12646.2|6650
1608147600000|2020-12-16 19:40:00|12667.5|12666.5|12671.2|12670.2|12672.2|12671.2|12663.6|12662.6|4158
1608147900000|2020-12-16 19:45:00|12671.3|12670.3|12678.2|12677.2|12679|12678|12668.8|12667.8|3389
1608148200000|2020-12-16 19:50:00|12678.5|12677.5|12674.8|12673.8|12679.5|12678.5|12672.6|12671.6|3697
1608148500000|2020-12-16 19:55:00|12674.7|12673.7|12679.7|12678.7|12681.1|12680.1|12674|12673|2606
1608148800000|2020-12-16 20:00:00|12679.3|12678.3|12680.3|12679.3|12682.6|12681.6|12673.5|12672.5|2999
1608149100000|2020-12-16 20:05:00|12680.7|12679.7|12676.2|12675.2|12683.3|12682.3|12671.6|12670.6|3753
1608149400000|2020-12-16 20:10:00|12676.5|12675.5|12673.8|12672.8|12678.8|12677.8|12669|12668|3056
1608149700000|2020-12-16 20:15:00|12674|12673|12680.3|12679.3|12682.3|12681.3|12669|12668|4584
1608150000000|2020-12-16 20:20:00|12680.1|12679.1|12689|12688|12690.6|12689.6|12679.8|12678.8|4831
1608150300000|2020-12-16 20:25:00|12689.1|12688.1|12690.2|12689.2|12694.3|12693.3|12687.1|12686.1|3844
1608150600000|2020-12-16 20:30:00|12690.3|12689.3|12698.3|12697.3|12700.2|12699.2|12689.5|12688.5|6454
1608150900000|2020-12-16 20:35:00|12698.5|12697.5|12696.3|12695.3|12699.5|12698.5|12686.2|12685.2|5826
1608151200000|2020-12-16 20:40:00|12695.2|12694.2|12691.7|12690.7|12700.6|12699.6|12690.2|12689.2|5262
1608151500000|2020-12-16 20:45:00|12690.6|12689.6|12691.1|12690.1|12693.5|12692.5|12685.7|12684.7|4090
1608151800000|2020-12-16 20:50:00|12687.3|12686.3|12681.8|12680.8|12687.3|12686.3|12671.5|12670.5|7742
1608152100000|2020-12-16 20:55:00|12683.3|12682.3|12668.2|12667.2|12685|12684|12663.6|12662.6|8606
1608152400000|2020-12-16 21:00:00|12668.7|12666.7|12670.2|12668.2|12677|12675|12663.8|12661.8|3991
1608152700000|2020-12-16 21:05:00|12670|12668|12672.5|12670.5|12673|12671|12669.3|12667.3|1993
1608153000000|2020-12-16 21:10:00|12672.3|12670.3|12674.2|12669.2|12674.3|12672.2|12669.2|12667.2|1265
1608153300000|2020-12-16 21:15:00|12674.1|12669.1|12672.8|12667.8|12674.7|12669.7|12672.7|12667.7|0
1608153600000|2020-12-16 21:20:00|12672.7|12667.7|12674.2|12669.2|12674.7|12669.7|12672.5|12667.5|0
1608153900000|2020-12-16 21:25:00|12673.6|12668.6|12674.9|12669.9|12674.9|12669.9|12673.6|12668.6|0
1608154200000|2020-12-16 21:30:00|12671.5|12669.5|12673.2|12671.2|12677.5|12675.5|12665.7|12663.7|1935
1608154500000|2020-12-16 21:35:00|12673|12671|12675|12673|12685.7|12683.7|12672.5|12670.5|1887
1608154800000|2020-12-16 21:40:00|12674|12672|12673.7|12671.7|12682.7|12680.7|12665.7|12663.7|3741
1608155100000|2020-12-16 21:45:00|12673.5|12671.5|12674.7|12672.7|12676|12674|12671.7|12669.7|558
1608155400000|2020-12-16 21:50:00|12675.2|12673.2|12675.2|12673.2|12676.7|12674.7|12671.7|12669.7|242
1608155700000|2020-12-16 21:55:00|12674.7|12672.7|12676.2|12671.2|12676.7|12674.7|12667.5|12665.5|404
1608156000000|2020-12-16 22:00:00|12675.5|12670.5|12675.4|12670.4|12675.7|12670.7|12675|12670|1
1608156300000|2020-12-16 22:05:00|12675.3|12670.3|12679.4|12674.4|12681|12676|12674.9|12669.9|0
1608156600000|2020-12-16 22:10:00|12678.6|12673.6|12676.6|12671.6|12678.6|12673.6|12676.5|12671.5|0
1608156900000|2020-12-16 22:15:00|12675.7|12670.7|12674.5|12669.5|12676|12671|12674.5|12669.5|0
1608157200000|2020-12-16 22:20:00|12673.5|12668.5|12672.4|12667.4|12673.8|12668.8|12672.3|12667.3|0
1608157500000|2020-12-16 22:25:00|12672.3|12667.3|12672.1|12667.1|12672.3|12667.3|12672.1|12667.1|0
1608157800000|2020-12-16 22:30:00|12672|12667|12672.8|12667.8|12672.8|12667.8|12670.9|12665.9|0
1608158100000|2020-12-16 22:35:00|12672.9|12667.9|12672|12667|12673.1|12668.1|12672|12667|0
1608158400000|2020-12-16 22:40:00|12672.1|12667.1|12670.6|12665.6|12672.2|12667.2|12670.6|12665.6|0
1608158700000|2020-12-16 22:45:00|12670.7|12665.7|12671|12666|12671|12666|12670.6|12665.6|0
1608159000000|2020-12-16 22:50:00|12670.9|12665.9|12675.5|12670.5|12675.5|12670.5|12670.9|12665.9|0
1608159300000|2020-12-16 22:55:00|12675.6|12670.6|12673.5|12668.5|12679.7|12674.7|12673.4|12668.4|0
1608159600000|2020-12-16 23:00:00|12679.2|12677.2|12686.1|12684.1|12688.6|12686.6|12675.2|12673.2|940
1608159900000|2020-12-16 23:05:00|12686.3|12684.3|12683.1|12681.1|12686.8|12684.8|12682.6|12680.6|239
1608160200000|2020-12-16 23:10:00|12683.5|12681.5|12687|12685|12687.5|12685.5|12683.1|12681.1|313
1608160500000|2020-12-16 23:15:00|12686.8|12684.8|12687|12685|12687.7|12685.7|12685.1|12683.1|213
1608160800000|2020-12-16 23:20:00|12686.8|12684.8|12680.3|12678.3|12687.8|12685.8|12680.2|12678.2|292
1608161100000|2020-12-16 23:25:00|12680.5|12678.5|12682.7|12680.7|12684|12682|12680.2|12678.2|138
1608161400000|2020-12-16 23:30:00|12683.1|12681.1|12681.5|12679.5|12683.8|12681.8|12680.8|12678.8|162
1608161700000|2020-12-16 23:35:00|12681.6|12679.6|12680.6|12678.6|12681.6|12679.6|12679|12677|109
1608162000000|2020-12-16 23:40:00|12680.5|12678.5|12683|12681|12683.1|12681.1|12680|12678|73
1608162300000|2020-12-16 23:45:00|12682.8|12680.8|12681.6|12679.6|12683.6|12681.6|12680.8|12678.8|94
1608162600000|2020-12-16 23:50:00|12681.7|12679.7|12682.6|12680.6|12683.2|12681.2|12680.1|12678.1|132
1608162900000|2020-12-16 23:55:00|12682.5|12680.5|12680.2|12678.2|12683.3|12681.3|12680.1|12678.1|84
1608163200000|2020-12-17 00:00:00|12680.5|12678.5|12676|12674|12681.7|12679.7|12672.2|12670.2|781
1608163500000|2020-12-17 00:05:00|12676.2|12674.2|12675.5|12673.5|12678.7|12676.7|12672.1|12670.1|296
1608163800000|2020-12-17 00:10:00|12675.2|12673.2|12675.1|12673.1|12677.8|12675.8|12673.2|12671.2|194
1608164100000|2020-12-17 00:15:00|12675|12673|12674.6|12672.6|12677.1|12675.1|12672.8|12670.8|180
1608164400000|2020-12-17 00:20:00|12674.3|12672.3|12677.6|12675.6|12678.6|12676.6|12674.3|12672.3|157
1608164700000|2020-12-17 00:25:00|12677.3|12675.3|12676.7|12674.7|12678.3|12676.3|12676.6|12674.6|149
1608165000000|2020-12-17 00:30:00|12677|12675|12681.3|12679.3|12682.5|12680.5|12676.7|12674.7|263
1608165300000|2020-12-17 00:35:00|12681.2|12679.2|12682.5|12680.5|12684.2|12682.2|12680.7|12678.7|240
1608165600000|2020-12-17 00:40:00|12682.3|12680.3|12682.5|12680.5|12684.2|12682.2|12681.5|12679.5|112
1608165900000|2020-12-17 00:45:00|12682|12680|12677.7|12675.7|12682.2|12680.2|12676.8|12674.8|253
1608166200000|2020-12-17 00:50:00|12677.6|12675.6|12678|12676|12678.8|12676.8|12676.7|12674.7|163
1608166500000|2020-12-17 00:55:00|12677.8|12675.8|12678|12676|12678.1|12676.1|12677.1|12675.1|67
1608166800000|2020-12-17 01:00:00|12677.8|12675.8|12673|12671|12678.8|12676.8|12672.8|12670.8|341
1608167100000|2020-12-17 01:05:00|12673.1|12671.1|12677.1|12675.1|12678.5|12676.5|12673|12671|236
1608167400000|2020-12-17 01:10:00|12677.2|12675.2|12677.8|12675.8|12679.5|12677.5|12677.1|12675.1|113
1608167700000|2020-12-17 01:15:00|12678|12676|12682.5|12680.5|12683|12681|12675.2|12673.2|217
1608168000000|2020-12-17 01:20:00|12682.8|12680.8|12682.3|12680.3|12684.1|12682.1|12680.3|12678.3|217
1608168300000|2020-12-17 01:25:00|12682.2|12680.2|12682|12680|12682.5|12680.5|12679.2|12677.2|145
1608168600000|2020-12-17 01:30:00|12682.2|12680.2|12680.5|12678.5|12683.6|12681.6|12679.7|12677.7|172
1608168900000|2020-12-17 01:35:00|12680.6|12678.6|12678.3|12676.3|12682.1|12680.1|12678|12676|231
1608169200000|2020-12-17 01:40:00|12678.5|12676.5|12676.7|12674.7|12680.3|12678.3|12676.1|12674.1|214
1608169500000|2020-12-17 01:45:00|12676.5|12674.5|12675.8|12673.8|12677.3|12675.3|12674.7|12672.7|216
1608169800000|2020-12-17 01:50:00|12675.7|12673.7|12675.6|12673.6|12676.2|12674.2|12673.7|12671.7|132
1608170100000|2020-12-17 01:55:00|12675.5|12673.5|12676|12674|12676.5|12674.5|12674.3|12672.3|254
1608170400000|2020-12-17 02:00:00|12676.1|12674.1|12675.8|12673.8|12677|12675|12674.2|12672.2|159
1608170700000|2020-12-17 02:05:00|12676.1|12674.1|12675.5|12673.5|12677|12675|12674.8|12672.8|85
1608171000000|2020-12-17 02:10:00|12675.3|12673.3|12671.8|12669.8|12675.7|12673.7|12670.3|12668.3|268
1608171300000|2020-12-17 02:15:00|12672|12670|12673.6|12671.6|12675.6|12673.6|12670.8|12668.8|301
1608171600000|2020-12-17 02:20:00|12673.5|12671.5|12671.7|12669.7|12674.2|12672.2|12671.3|12669.3|100
1608171900000|2020-12-17 02:25:00|12671.6|12669.6|12672|12670|12673.2|12671.2|12671|12669|103
1608172200000|2020-12-17 02:30:00|12672.5|12670.5|12670.5|12668.5|12674.6|12672.6|12670.5|12668.5|137
1608172500000|2020-12-17 02:35:00|12670.6|12668.6|12669.2|12667.2|12673.3|12671.3|12669|12667|178
1608172800000|2020-12-17 02:40:00|12669.3|12667.3|12673|12671|12673.5|12671.5|12669.2|12667.2|184
1608173100000|2020-12-17 02:45:00|12672.8|12670.8|12674.7|12672.7|12675|12673|12672.1|12670.1|121
1608173400000|2020-12-17 02:50:00|12674.8|12672.8|12678.2|12676.2|12678.6|12676.6|12673.8|12671.8|270
1608173700000|2020-12-17 02:55:00|12678.1|12676.1|12680|12678|12681|12679|12678.1|12676.1|223
1608174000000|2020-12-17 03:00:00|12680.1|12678.1|12680.7|12678.7|12681.5|12679.5|12678.7|12676.7|144
1608174300000|2020-12-17 03:05:00|12681|12679|12680.3|12678.3|12681.5|12679.5|12679.3|12677.3|205
1608174600000|2020-12-17 03:10:00|12680.5|12678.5|12683.5|12681.5|12684.1|12682.1|12680.5|12678.5|234
1608174900000|2020-12-17 03:15:00|12683.6|12681.6|12691|12689|12691|12689|12682|12680|385
1608175200000|2020-12-17 03:20:00|12691.2|12689.2|12692.8|12690.8|12698.3|12696.3|12690|12688|868
1608175500000|2020-12-17 03:25:00|12692.7|12690.7|12690.6|12688.6|12693|12691|12689|12687|300
1608175800000|2020-12-17 03:30:00|12690.7|12688.7|12690.3|12688.3|12691.5|12689.5|12689.3|12687.3|258
1608176100000|2020-12-17 03:35:00|12690.2|12688.2|12689.7|12687.7|12690.7|12688.7|12689.2|12687.2|102
1608176400000|2020-12-17 03:40:00|12689.8|12687.8|12690|12688|12691|12689|12689.1|12687.1|132
1608176700000|2020-12-17 03:45:00|12690.1|12688.1|12689.2|12687.2|12690.1|12688.1|12688.7|12686.7|144
1608177000000|2020-12-17 03:50:00|12689.3|12687.3|12689.2|12687.2|12690.1|12688.1|12688.7|12686.7|63
1608177300000|2020-12-17 03:55:00|12689|12687|12689.2|12687.2|12689.7|12687.7|12687.5|12685.5|96
1608177600000|2020-12-17 04:00:00|12689.1|12687.1|12693|12691|12693.5|12691.5|12688.5|12686.5|228
1608177900000|2020-12-17 04:05:00|12693.1|12691.1|12694|12692|12696.3|12694.3|12692.6|12690.6|429
1608178200000|2020-12-17 04:10:00|12694.1|12692.1|12694.7|12692.7|12695.8|12693.8|12694.1|12692.1|368
1608178500000|2020-12-17 04:15:00|12695.2|12693.2|12698|12696|12699.3|12697.3|12694.8|12692.8|1065
1608178800000|2020-12-17 04:20:00|12698.2|12696.2|12696.7|12694.7|12699.2|12697.2|12694.5|12692.5|583
1608179100000|2020-12-17 04:25:00|12696.6|12694.6|12702.1|12700.1|12707.5|12705.5|12695.1|12693.1|1003
1608179400000|2020-12-17 04:30:00|12702.2|12700.2|12702.6|12700.6|12704.6|12702.6|12701.8|12699.8|422
1608179700000|2020-12-17 04:35:00|12702.5|12700.5|12701.5|12699.5|12703.7|12701.7|12700.2|12698.2|308
1608180000000|2020-12-17 04:40:00|12701.6|12699.6|12701|12699|12702|12700|12700.3|12698.3|168
1608180300000|2020-12-17 04:45:00|12701.1|12699.1|12704.6|12702.6|12704.8|12702.8|12701.1|12699.1|290
1608180600000|2020-12-17 04:50:00|12704.7|12702.7|12704.2|12702.2|12705.7|12703.7|12702.1|12700.1|414
1608180900000|2020-12-17 04:55:00|12704.1|12702.1|12702.6|12700.6|12704.5|12702.5|12702|12700|161
1608181200000|2020-12-17 05:00:00|12702.5|12700.5|12703.8|12701.8|12706|12704|12702|12700|189
1608181500000|2020-12-17 05:05:00|12704|12702|12700.7|12698.7|12704.2|12702.2|12696.3|12694.3|831
1608181800000|2020-12-17 05:10:00|12701|12699|12701.1|12699.1|12701.5|12699.5|12698.2|12696.2|240
1608182100000|2020-12-17 05:15:00|12701.3|12699.3|12700.3|12698.3|12701.6|12699.6|12699.5|12697.5|127
1608182400000|2020-12-17 05:20:00|12700.5|12698.5|12701.1|12699.1|12701.7|12699.7|12699.8|12697.8|149
1608182700000|2020-12-17 05:25:00|12701.2|12699.2|12703|12701|12703.3|12701.3|12699.8|12697.8|260
1608183000000|2020-12-17 05:30:00|12703.2|12701.2|12706.1|12704.1|12709.6|12707.6|12703.1|12701.1|602
1608183300000|2020-12-17 05:35:00|12706.2|12704.2|12706.7|12704.7|12709.6|12707.6|12706|12704|209
1608183600000|2020-12-17 05:40:00|12706.8|12704.8|12707|12705|12707.7|12705.7|12705.6|12703.6|160
1608183900000|2020-12-17 05:45:00|12706.8|12704.8|12707.8|12705.8|12709|12707|12706.3|12704.3|157
1608184200000|2020-12-17 05:50:00|12708|12706|12708.3|12706.3|12710|12708|12707.2|12705.2|161
1608184500000|2020-12-17 05:55:00|12708.2|12706.2|12708.5|12706.5|12709|12707|12707.1|12705.1|203
1608184800000|2020-12-17 06:00:00|12708.6|12706.6|12708.1|12706.1|12710|12708|12707.6|12705.6|145
1608185100000|2020-12-17 06:05:00|12708.2|12706.2|12706.7|12704.7|12709.2|12707.2|12706.1|12704.1|204
1608185400000|2020-12-17 06:10:00|12706.8|12704.8|12706.1|12704.1|12707.1|12705.1|12706|12704|99
1608185700000|2020-12-17 06:15:00|12706|12704|12706.3|12704.3|12706.5|12704.5|12704.6|12702.6|189
1608186000000|2020-12-17 06:20:00|12706.6|12704.6|12708.5|12706.5|12708.8|12706.8|12706.2|12704.2|144
1608186300000|2020-12-17 06:25:00|12708.6|12706.6|12707.3|12705.3|12711.6|12709.6|12707.1|12705.1|279
1608186600000|2020-12-17 06:30:00|12707.5|12705.5|12708.6|12706.6|12709.3|12707.3|12707.5|12705.5|236
1608186900000|2020-12-17 06:35:00|12708.7|12706.7|12707.1|12705.1|12709.2|12707.2|12706.2|12704.2|123
1608187200000|2020-12-17 06:40:00|12706.8|12704.8|12708.6|12706.6|12710.1|12708.1|12706.8|12704.8|101
1608187500000|2020-12-17 06:45:00|12708.5|12706.5|12707.7|12705.7|12708.5|12706.5|12706.7|12704.7|107
1608187800000|2020-12-17 06:50:00|12708|12706|12706.8|12704.8|12708.6|12706.6|12706.6|12704.6|146
1608188100000|2020-12-17 06:55:00|12707|12705|12707.6|12705.6|12708|12706|12706.6|12704.6|109
1608188400000|2020-12-17 07:00:00|12707.5|12705.5|12713.5|12711.5|12714.2|12712.2|12707|12705|378
1608188700000|2020-12-17 07:05:00|12713.2|12711.2|12712|12710|12713.5|12711.5|12710.8|12708.8|285
1608189000000|2020-12-17 07:10:00|12712.1|12710.1|12716.5|12714.5|12717.1|12715.1|12711.7|12709.7|555
1608189300000|2020-12-17 07:15:00|12716.6|12714.6|12718|12716|12718|12716|12714.7|12712.7|519
1608189600000|2020-12-17 07:20:00|12718.6|12716.6|12723.5|12721.5|12724.5|12722.5|12716.7|12714.7|1023
1608189900000|2020-12-17 07:25:00|12723.2|12721.2|12725.5|12723.5|12727.3|12725.3|12722.8|12720.8|578
1608190200000|2020-12-17 07:30:00|12725.6|12723.6|12722.7|12720.7|12728.5|12726.5|12722.6|12720.6|475
1608190500000|2020-12-17 07:35:00|12722.6|12720.6|12725.2|12723.2|12725.5|12723.5|12722|12720|316
1608190800000|2020-12-17 07:40:00|12725.3|12723.3|12727.6|12725.6|12733.8|12731.8|12725.2|12723.2|1012
1608191100000|2020-12-17 07:45:00|12727.5|12725.5|12725.3|12723.3|12728.1|12726.1|12723|12721|469
1608191400000|2020-12-17 07:50:00|12725.2|12723.2|12730.7|12728.7|12731.6|12729.6|12725.2|12723.2|507
1608191700000|2020-12-17 07:55:00|12730.6|12728.6|12733.2|12731.2|12733.2|12731.2|12728|12726|355
1608192000000|2020-12-17 08:00:00|12733|12731|12733.7|12731.7|12734.8|12732.8|12729.1|12727.1|799
1608192300000|2020-12-17 08:05:00|12733.8|12731.8|12736.5|12734.5|12738.2|12736.2|12732.2|12730.2|701
1608192600000|2020-12-17 08:10:00|12736.6|12734.6|12732.7|12730.7|12736.7|12734.7|12731.2|12729.2|643
1608192900000|2020-12-17 08:15:00|12732.6|12730.6|12735.2|12733.2|12736.1|12734.1|12732|12730|428
1608193200000|2020-12-17 08:20:00|12735.3|12733.3|12742.2|12740.2|12744.2|12742.2|12734.8|12732.8|792
1608193500000|2020-12-17 08:25:00|12742.1|12740.1|12741|12739|12742.6|12740.6|12741|12739|342
1608193800000|2020-12-17 08:30:00|12741.2|12739.2|12742.2|12740.2|12742.7|12740.7|12741|12739|463
1608194100000|2020-12-17 08:35:00|12742.5|12740.5|12738|12736|12744.7|12742.7|12738|12736|389
1608194400000|2020-12-17 08:40:00|12738.1|12736.1|12734|12732|12739.5|12737.5|12733.8|12731.8|322
1608194700000|2020-12-17 08:45:00|12734.1|12732.1|12735.2|12733.2|12736.5|12734.5|12733.6|12731.6|313
1608195000000|2020-12-17 08:50:00|12735.5|12733.5|12734.5|12732.5|12736.1|12734.1|12733.1|12731.1|226
1608195300000|2020-12-17 08:55:00|12734.3|12732.3|12732.7|12730.7|12734.5|12732.5|12731.6|12729.6|353
1608195600000|2020-12-17 09:00:00|12733|12731|12732.1|12730.1|12733|12731|12729.3|12727.3|557
1608195900000|2020-12-17 09:05:00|12732|12730|12733.3|12731.3|12734|12732|12731|12729|486
1608196200000|2020-12-17 09:10:00|12733.5|12731.5|12733.7|12731.7|12735|12733|12731.3|12729.3|359
1608196500000|2020-12-17 09:15:00|12733.6|12731.6|12734|12732|12735.2|12733.2|12732.7|12730.7|285
1608196800000|2020-12-17 09:20:00|12734.1|12732.1|12734.2|12732.2|12734.5|12732.5|12732.1|12730.1|252
1608197100000|2020-12-17 09:25:00|12734.3|12732.3|12734.2|12732.2|12735.5|12733.5|12732|12730|304
1608197400000|2020-12-17 09:30:00|12733.7|12731.7|12735.1|12733.1|12735.6|12733.6|12732.2|12730.2|336
1608197700000|2020-12-17 09:35:00|12735|12733|12737|12735|12737.8|12735.8|12735|12733|292
1608198000000|2020-12-17 09:40:00|12736.8|12734.8|12743.8|12741.8|12746|12744|12736.8|12734.8|604
1608198300000|2020-12-17 09:45:00|12743.5|12741.5|12734.3|12732.3|12744.1|12742.1|12734|12732|570
1608198600000|2020-12-17 09:50:00|12735|12733|12731.7|12729.7|12735.1|12733.1|12731.7|12729.7|227
1608198900000|2020-12-17 09:55:00|12731.6|12729.6|12727.8|12725.8|12732|12730|12725.1|12723.1|821
1608199200000|2020-12-17 10:00:00|12727.7|12725.7|12729.8|12727.8|12730|12728|12726.6|12724.6|223
1608199500000|2020-12-17 10:05:00|12729.7|12727.7|12728.7|12726.7|12730.1|12728.1|12728.5|12726.5|244
1608199800000|2020-12-17 10:10:00|12728.6|12726.6|12729.7|12727.7|12730.7|12728.7|12725.2|12723.2|324
1608200100000|2020-12-17 10:15:00|12729.8|12727.8|12729.6|12727.6|12730.3|12728.3|12728.6|12726.6|146
1608200400000|2020-12-17 10:20:00|12729.5|12727.5|12732|12730|12732|12730|12728.6|12726.6|198
1608200700000|2020-12-17 10:25:00|12731.8|12729.8|12735|12733|12735.6|12733.6|12730.5|12728.5|313
1608201000000|2020-12-17 10:30:00|12734.8|12732.8|12734.1|12732.1|12735.2|12733.2|12733.1|12731.1|153
1608201300000|2020-12-17 10:35:00|12734|12732|12729.8|12727.8|12734.2|12732.2|12729.5|12727.5|224
1608201600000|2020-12-17 10:40:00|12729.7|12727.7|12730.8|12728.8|12731.7|12729.7|12728.8|12726.8|180
1608201900000|2020-12-17 10:45:00|12730.7|12728.7|12731.7|12729.7|12731.7|12729.7|12729.8|12727.8|140
1608202200000|2020-12-17 10:50:00|12732|12730|12730.7|12728.7|12733.5|12731.5|12730.7|12728.7|109
1608202500000|2020-12-17 10:55:00|12730.5|12728.5|12728|12726|12731.7|12729.7|12728|12726|134
1608202800000|2020-12-17 11:00:00|12727.3|12725.3|12730.5|12728.5|12730.5|12728.5|12727.1|12725.1|262
1608203100000|2020-12-17 11:05:00|12730.6|12728.6|12730.7|12728.7|12732.3|12730.3|12729.8|12727.8|234
1608203400000|2020-12-17 11:10:00|12730.8|12728.8|12730.6|12728.6|12731.5|12729.5|12728.8|12726.8|160
1608203700000|2020-12-17 11:15:00|12730.7|12728.7|12731.5|12729.5|12732.7|12730.7|12730.3|12728.3|183
1608204000000|2020-12-17 11:20:00|12731.6|12729.6|12731.2|12729.2|12732.8|12730.8|12730.5|12728.5|129
1608204300000|2020-12-17 11:25:00|12731.3|12729.3|12730.5|12728.5|12731.6|12729.6|12729.8|12727.8|213
1608204600000|2020-12-17 11:30:00|12730.6|12728.6|12731.2|12729.2|12732.5|12730.5|12729.7|12727.7|561
1608204900000|2020-12-17 11:35:00|12731.5|12729.5|12732.6|12730.6|12732.8|12730.8|12730.7|12728.7|401
1608205200000|2020-12-17 11:40:00|12732.2|12730.2|12725.8|12723.8|12732.5|12730.5|12724.6|12722.6|814
1608205500000|2020-12-17 11:45:00|12725.7|12723.7|12723.3|12721.3|12726.6|12724.6|12722.2|12720.2|844
1608205800000|2020-12-17 11:50:00|12723.5|12721.5|12724.7|12722.7|12724.7|12722.7|12722.1|12720.1|370
1608206100000|2020-12-17 11:55:00|12724.8|12722.8|12723.6|12721.6|12724.8|12722.8|12721.2|12719.2|479
1608206400000|2020-12-17 12:00:00|12723.5|12721.5|12723.7|12721.7|12724.2|12722.2|12721.5|12719.5|258
1608206700000|2020-12-17 12:05:00|12723.6|12721.6|12729.6|12727.6|12730|12728|12722.7|12720.7|599
1608207000000|2020-12-17 12:10:00|12729.7|12727.7|12729.5|12727.5|12731.2|12729.2|12728.7|12726.7|261
1608207300000|2020-12-17 12:15:00|12729.7|12727.7|12728.5|12726.5|12731.2|12729.2|12727.8|12725.8|255
1608207600000|2020-12-17 12:20:00|12728.3|12726.3|12725|12723|12730.3|12728.3|12724.8|12722.8|423
1608207900000|2020-12-17 12:25:00|12724.8|12722.8|12725.5|12723.5|12727|12725|12722.5|12720.5|421
1608208200000|2020-12-17 12:30:00|12725.7|12723.7|12726.6|12724.6|12727.1|12725.1|12723.5|12721.5|286
1608208500000|2020-12-17 12:35:00|12726.5|12724.5|12728.2|12726.2|12729|12727|12725.2|12723.2|265
1608208800000|2020-12-17 12:40:00|12728.3|12726.3|12725.6|12723.6|12728.8|12726.8|12724.5|12722.5|299
1608209100000|2020-12-17 12:45:00|12725.5|12723.5|12727|12725|12727.7|12725.7|12724.2|12722.2|279
1608209400000|2020-12-17 12:50:00|12727.1|12725.1|12730.5|12728.5|12731.3|12729.3|12727|12725|365
1608209700000|2020-12-17 12:55:00|12730.3|12728.3|12730|12728|12731.6|12729.6|12728.5|12726.5|323
1608210000000|2020-12-17 13:00:00|12729.7|12727.7|12730.3|12728.3|12731.6|12729.6|12728.5|12726.5|605
1608210300000|2020-12-17 13:05:00|12730.5|12728.5|12732.5|12730.5|12734.5|12732.5|12730.2|12728.2|580
1608210600000|2020-12-17 13:10:00|12732.7|12730.7|12733.1|12731.1|12734|12732|12731.3|12729.3|354
1608210900000|2020-12-17 13:15:00|12733.5|12731.5|12735.6|12733.6|12736.6|12734.6|12732.2|12730.2|578
1608211200000|2020-12-17 13:20:00|12735.7|12733.7|12729.2|12727.2|12737.3|12735.3|12729.2|12727.2|901
1608211500000|2020-12-17 13:25:00|12729.3|12727.3|12726|12724|12730.5|12728.5|12721.8|12719.8|1052
1608211800000|2020-12-17 13:30:00|12726.2|12724.2|12725|12723|12727.2|12725.2|12721.6|12719.6|1239
1608212100000|2020-12-17 13:35:00|12725.1|12723.1|12727.3|12725.3|12728.2|12726.2|12722.8|12720.8|740
1608212400000|2020-12-17 13:40:00|12727.2|12725.2|12726.2|12724.2|12729.8|12727.8|12725.3|12723.3|560
1608212700000|2020-12-17 13:45:00|12726.1|12724.1|12731.2|12729.2|12731.2|12729.2|12725|12723|731
1608213000000|2020-12-17 13:50:00|12731.1|12729.1|12731.6|12729.6|12732.5|12730.5|12728.7|12726.7|516
1608213300000|2020-12-17 13:55:00|12731.5|12729.5|12730.7|12728.7|12732.7|12730.7|12724.2|12722.2|1282
1608213600000|2020-12-17 14:00:00|12730.8|12728.8|12733.2|12731.2|12734.3|12732.3|12730.6|12728.6|826
1608213900000|2020-12-17 14:05:00|12733|12731|12739.3|12737.3|12740|12738|12732.6|12730.6|1084
1608214200000|2020-12-17 14:10:00|12738.8|12736.8|12738.2|12736.2|12739.8|12737.8|12736.2|12734.2|609
1608214500000|2020-12-17 14:15:00|12738.1|12736.1|12735.7|12733.7|12741.1|12739.1|12734|12732|1102
1608214800000|2020-12-17 14:20:00|12735.5|12733.5|12735.7|12733.7|12737.1|12735.1|12732.7|12730.7|866
1608215100000|2020-12-17 14:25:00|12735.6|12733.6|12734|12732|12737.6|12735.6|12732.7|12730.7|1405
1608215400000|2020-12-17 14:30:00|12733.5|12732.5|12752.8|12751.8|12758.6|12757.6|12729|12728|13918
1608215700000|2020-12-17 14:35:00|12753.5|12752.5|12749.5|12748.5|12756.1|12755.1|12737.1|12736.1|10942
1608216000000|2020-12-17 14:40:00|12749.3|12748.3|12736.5|12735.5|12749.7|12748.7|12735.5|12734.5|6671
1608216300000|2020-12-17 14:45:00|12736.6|12735.6|12750.5|12749.5|12753|12752|12730.2|12729.2|7124
1608216600000|2020-12-17 14:50:00|12750.3|12749.3|12735.3|12734.3|12752.5|12751.5|12734.7|12733.7|5428
1608216900000|2020-12-17 14:55:00|12735.5|12734.5|12735.8|12734.8|12741.6|12740.6|12724.6|12723.6|7613
1608217200000|2020-12-17 15:00:00|12736|12735|12722|12721|12741.2|12740.2|12719.1|12718.1|7034
1608217500000|2020-12-17 15:05:00|12722.3|12721.3|12721.1|12720.1|12728.7|12727.7|12711.6|12710.6|7442
1608217800000|2020-12-17 15:10:00|12721.2|12720.2|12713.7|12712.7|12727.4|12726.4|12711|12710|6502
1608218100000|2020-12-17 15:15:00|12713.2|12712.2|12722.6|12721.6|12724|12723|12705|12704|6842
1608218400000|2020-12-17 15:20:00|12721.5|12720.5|12715.6|12714.6|12722.7|12721.7|12712.7|12711.7|4485
1608218700000|2020-12-17 15:25:00|12715.1|12714.1|12735.2|12734.2|12737.4|12736.4|12711|12710|6824
1608219000000|2020-12-17 15:30:00|12735.4|12734.4|12732.7|12731.7|12738.2|12737.2|12730.2|12729.2|4444
1608219300000|2020-12-17 15:35:00|12732.2|12731.2|12736.7|12735.7|12740.6|12739.6|12726.1|12725.1|4822
1608219600000|2020-12-17 15:40:00|12736.9|12735.9|12724|12723|12737.7|12736.7|12712.2|12711.2|7212
1608219900000|2020-12-17 15:45:00|12723.9|12722.9|12723.5|12722.5|12734.7|12733.7|12721.5|12720.5|5940
1608220200000|2020-12-17 15:50:00|12723.7|12722.7|12716.2|12715.2|12727.7|12726.7|12710.5|12709.5|5569
1608220500000|2020-12-17 15:55:00|12717|12716|12701.5|12700.5|12720|12719|12698.4|12697.4|5850
1608220800000|2020-12-17 16:00:00|12702|12701|12709|12708|12715.4|12714.4|12698.6|12697.6|5479
1608221100000|2020-12-17 16:05:00|12709.2|12708.2|12719.7|12718.7|12720|12719|12709.2|12708.2|3472
1608221400000|2020-12-17 16:10:00|12719.5|12718.5|12707.6|12706.6|12719.7|12718.7|12706.1|12705.1|5376
1608221700000|2020-12-17 16:15:00|12707.7|12706.7|12711.6|12710.6|12722.7|12721.7|12705.7|12704.7|5580
1608222000000|2020-12-17 16:20:00|12711.4|12710.4|12719|12718|12720.4|12719.4|12704.1|12703.1|4692
1608222300000|2020-12-17 16:25:00|12718.7|12717.7|12722.2|12721.2|12724.7|12723.7|12713.5|12712.5|3901
1608222600000|2020-12-17 16:30:00|12723.7|12722.7|12717|12716|12723.9|12722.9|12711.6|12710.6|4527
1608222900000|2020-12-17 16:35:00|12716.5|12715.5|12708.5|12707.5|12717.9|12716.9|12706.5|12705.5|3384
1608223200000|2020-12-17 16:40:00|12708.2|12707.2|12707.4|12706.4|12714.1|12713.1|12705.7|12704.7|2282
1608223500000|2020-12-17 16:45:00|12706.7|12705.7|12695.9|12694.9|12709.9|12708.9|12695.2|12694.2|4806
1608223800000|2020-12-17 16:50:00|12696.4|12695.4|12686.5|12685.5|12696.4|12695.4|12681.5|12680.5|6558
1608224100000|2020-12-17 16:55:00|12686.4|12685.4|12710.2|12709.2|12710.6|12709.6|12684.2|12683.2|5070
1608224400000|2020-12-17 17:00:00|12710.9|12709.9|12716.5|12715.5|12716.7|12715.7|12709.6|12708.6|3500
1608224700000|2020-12-17 17:05:00|12716.4|12715.4|12713.6|12712.6|12720.4|12719.4|12710.5|12709.5|2958
1608225000000|2020-12-17 17:10:00|12713.7|12712.7|12708.6|12707.6|12713.9|12712.9|12704.2|12703.2|2657
1608225300000|2020-12-17 17:15:00|12707.7|12706.7|12704.7|12703.7|12711.4|12710.4|12697|12696|3837
1608225600000|2020-12-17 17:20:00|12705.1|12704.1|12709.2|12708.2|12710.5|12709.5|12704.1|12703.1|1939
1608225900000|2020-12-17 17:25:00|12709|12708|12714.6|12713.6|12717.1|12716.1|12705.2|12704.2|2381
1608226200000|2020-12-17 17:30:00|12714.7|12713.7|12710.9|12709.9|12716.4|12715.4|12709.4|12708.4|1593
1608226500000|2020-12-17 17:35:00|12711|12710|12710.4|12709.4|12711.7|12710.7|12704|12703|2389
1608226800000|2020-12-17 17:40:00|12711.5|12710.5|12721|12720|12722.2|12721.2|12709.2|12708.2|2752
1608227100000|2020-12-17 17:45:00|12721.4|12720.4|12727|12726|12728.1|12727.1|12721.1|12720.1|2293
1608227400000|2020-12-17 17:50:00|12726.9|12725.9|12728.7|12727.7|12729.5|12728.5|12723.5|12722.5|2330
1608227700000|2020-12-17 17:55:00|12728.9|12727.9|12724.7|12723.7|12729.6|12728.6|12724.2|12723.2|2813
1608228000000|2020-12-17 18:00:00|12725|12724|12726.7|12725.7|12729.2|12728.2|12722.6|12721.6|1674
1608228300000|2020-12-17 18:05:00|12726.6|12725.6|12727.7|12726.7|12731.9|12730.9|12724.9|12723.9|2237
1608228600000|2020-12-17 18:10:00|12727.6|12726.6|12725.7|12724.7|12729.4|12728.4|12723.9|12722.9|1497
1608228900000|2020-12-17 18:15:00|12725.5|12724.5|12717.7|12716.7|12726.2|12725.2|12715.4|12714.4|2554
1608229200000|2020-12-17 18:20:00|12717.6|12716.6|12723.7|12722.7|12726|12725|12717.2|12716.2|1783
1608229500000|2020-12-17 18:25:00|12723.6|12722.6|12719.7|12718.7|12727|12726|12718.2|12717.2|1511
1608229800000|2020-12-17 18:30:00|12719.5|12718.5|12717.2|12716.2|12721|12720|12711.5|12710.5|1977
1608230100000|2020-12-17 18:35:00|12717.1|12716.1|12716.1|12715.1|12720.2|12719.2|12710.9|12709.9|2107
1608230400000|2020-12-17 18:40:00|12716|12715|12722.2|12721.2|12723.5|12722.5|12714.4|12713.4|1438
1608230700000|2020-12-17 18:45:00|12722|12721|12728.7|12727.7|12729.2|12728.2|12720.1|12719.1|1768
1608231000000|2020-12-17 18:50:00|12728.2|12727.2|12731.4|12730.4|12734.9|12733.9|12727|12726|2651
1608231300000|2020-12-17 18:55:00|12731.5|12730.5|12731.2|12730.2|12734.4|12733.4|12729.6|12728.6|1482
1608231600000|2020-12-17 19:00:00|12731.5|12730.5|12729.2|12728.2|12732.9|12731.9|12728.2|12727.2|1639
1608231900000|2020-12-17 19:05:00|12729.1|12728.1|12729.2|12728.2|12733.9|12732.9|12727.2|12726.2|2253
1608232200000|2020-12-17 19:10:00|12729.1|12728.1|12729|12728|12734.4|12733.4|12726.1|12725.1|2876
1608232500000|2020-12-17 19:15:00|12729.2|12728.2|12734.4|12733.4|12736.1|12735.1|12729|12728|1877
1608232800000|2020-12-17 19:20:00|12734.5|12733.5|12731|12730|12734.5|12733.5|12729.7|12728.7|1084
1608233100000|2020-12-17 19:25:00|12731.1|12730.1|12724.5|12723.5|12732.2|12731.2|12722.7|12721.7|1778
1608233400000|2020-12-17 19:30:00|12724.9|12723.9|12724.5|12723.5|12731.4|12730.4|12723.6|12722.6|1823
1608233700000|2020-12-17 19:35:00|12724.1|12723.1|12721.5|12720.5|12726.1|12725.1|12716.1|12715.1|2942
1608234000000|2020-12-17 19:40:00|12722|12721|12721.2|12720.2|12723.1|12722.1|12713.5|12712.5|2185
1608234300000|2020-12-17 19:45:00|12721.1|12720.1|12728.5|12727.5|12731|12730|12720.2|12719.2|2820
1608234600000|2020-12-17 19:50:00|12728.9|12727.9|12728.7|12727.7|12731.5|12730.5|12727.6|12726.6|1576
1608234900000|2020-12-17 19:55:00|12728.9|12727.9|12729.5|12728.5|12734.5|12733.5|12725.6|12724.6|2077
1608235200000|2020-12-17 20:00:00|12729.9|12728.9|12721|12720|12732.3|12731.3|12716.5|12715.5|2539
1608235500000|2020-12-17 20:05:00|12721.1|12720.1|12721|12720|12722.8|12721.8|12715|12714|2614
1608235800000|2020-12-17 20:10:00|12720.9|12719.9|12720.3|12719.3|12724.5|12723.5|12717.3|12716.3|2692
1608236100000|2020-12-17 20:15:00|12720.4|12719.4|12724.6|12723.6|12729|12728|12719.6|12718.6|2709
1608236400000|2020-12-17 20:20:00|12725.1|12724.1|12730.4|12729.4|12731.2|12730.2|12723.8|12722.8|2986
1608236700000|2020-12-17 20:25:00|12730.6|12729.6|12715.9|12714.9|12730.6|12729.6|12715.9|12714.9|1869
1608237000000|2020-12-17 20:30:00|12716.2|12715.2|12715.7|12714.7|12717.4|12716.4|12706.3|12705.3|5103
1608237300000|2020-12-17 20:35:00|12715.6|12714.6|12725.6|12724.6|12728.9|12727.9|12713.1|12712.1|4766
1608237600000|2020-12-17 20:40:00|12725.4|12724.4|12729.2|12728.2|12730.4|12729.4|12723.3|12722.3|4334
1608237900000|2020-12-17 20:45:00|12729.3|12728.3|12730.1|12729.1|12730.9|12729.9|12724.6|12723.6|3455
1608238200000|2020-12-17 20:50:00|12730.2|12729.2|12754.3|12753.3|12754.7|12753.7|12730.2|12729.2|8151
1608238500000|2020-12-17 20:55:00|12753.8|12752.8|12750.4|12749.4|12755.1|12754.1|12744.8|12743.8|10630
1608238800000|2020-12-17 21:00:00|12750.9|12748.9|12758.8|12756.8|12765.9|12763.9|12747.6|12745.6|4717
1608239100000|2020-12-17 21:05:00|12759|12757|12756|12754|12762.5|12760.5|12754.8|12752.8|1201
1608239400000|2020-12-17 21:10:00|12756.1|12754.1|12749.5|12744.5|12758.4|12756.4|12747.8|12744.5|1875
1608239700000|2020-12-17 21:15:00|12750.1|12745.1|12753|12748|12753|12748|12749.6|12744.6|0
1608240000000|2020-12-17 21:20:00|12752.5|12747.5|12749.6|12744.6|12752.7|12747.7|12749.6|12744.6|0
1608240300000|2020-12-17 21:25:00|12749.7|12744.7|12748.9|12743.9|12749.7|12744.7|12746.9|12741.9|0
1608240600000|2020-12-17 21:30:00|12750|12748|12753.5|12751.5|12755.5|12753.5|12750|12748|603
1608240900000|2020-12-17 21:35:00|12753|12751|12755|12753|12757|12755|12751.5|12749.5|312
1608241200000|2020-12-17 21:40:00|12754.8|12752.8|12753|12751|12757.3|12755.3|12753|12751|220
1608241500000|2020-12-17 21:45:00|12753.3|12751.3|12753.8|12751.8|12756|12754|12752.5|12750.5|290
1608241800000|2020-12-17 21:50:00|12753.5|12751.5|12756.8|12754.8|12757.3|12755.3|12753.5|12751.5|242
1608242100000|2020-12-17 21:55:00|12757|12755|12755.1|12750.1|12757|12755|12750.8|12748.8|362
1608242400000|2020-12-17 22:00:00|12755.3|12750.3|12755.2|12750.2|12756.9|12751.9|12751.9|12746.9|0
1608242700000|2020-12-17 22:05:00|12755|12750|12755.3|12750.3|12755.5|12750.5|12755|12750|0
1608243000000|2020-12-17 22:10:00|12755.2|12750.2|12754.8|12749.8|12756.3|12751.3|12754.5|12749.5|0
1608243300000|2020-12-17 22:15:00|12754.9|12749.9|12754.7|12749.7|12755.2|12750.2|12754.7|12749.7|0
1608243600000|2020-12-17 22:20:00|12754.6|12749.6|12754.3|12749.3|12755|12750|12752.5|12747.5|0
1608243900000|2020-12-17 22:25:00|12754.2|12749.2|12753.2|12748.2|12754.8|12749.8|12753.1|12748.1|0
1608244200000|2020-12-17 22:30:00|12753.9|12748.9|12754.5|12749.5|12754.5|12749.5|12752.7|12747.7|0
1608244500000|2020-12-17 22:35:00|12754.6|12749.6|12755.3|12750.3|12755.3|12750.3|12753.7|12748.7|0
1608244800000|2020-12-17 22:40:00|12753.4|12748.4|12752.1|12747.1|12755.4|12750.4|12752.1|12747.1|0
1608245100000|2020-12-17 22:45:00|12752|12747|12750.9|12745.9|12752.5|12747.5|12750.6|12745.6|0
1608245400000|2020-12-17 22:50:00|12750|12745|12750|12745|12750|12745|12748.6|12743.6|0
1608245700000|2020-12-17 22:55:00|12749.6|12744.6|12751.6|12746.6|12751.6|12746.6|12749|12744|0
1608246000000|2020-12-17 23:00:00|12747|12745|12746.3|12744.3|12748.1|12746.1|12743.1|12741.1|571
1608246300000|2020-12-17 23:05:00|12746.4|12744.4|12746.6|12744.6|12748.6|12746.6|12745.3|12743.3|141
1608246600000|2020-12-17 23:10:00|12747.8|12745.8|12746|12744|12748|12746|12744.3|12742.3|199
1608246900000|2020-12-17 23:15:00|12746.1|12744.1|12749.6|12747.6|12750.1|12748.1|12746.1|12744.1|251
1608247200000|2020-12-17 23:20:00|12750.4|12748.4|12747.8|12745.8|12750.9|12748.9|12746.9|12744.9|213
1608247500000|2020-12-17 23:25:00|12747.9|12745.9|12748.9|12746.9|12750|12748|12747.8|12745.8|126
1608247800000|2020-12-17 23:30:00|12749.6|12747.6|12749.9|12747.9|12750.8|12748.8|12748|12746|171
1608248100000|2020-12-17 23:35:00|12749.8|12747.8|12751.1|12749.1|12751.4|12749.4|12748.3|12746.3|142
1608248400000|2020-12-17 23:40:00|12750.9|12748.9|12750.5|12748.5|12752.8|12750.8|12749.9|12747.9|221
1608248700000|2020-12-17 23:45:00|12750.8|12748.8|12750.8|12748.8|12752.9|12750.9|12750.6|12748.6|162
1608249000000|2020-12-17 23:50:00|12750.9|12748.9|12751.4|12749.4|12753|12751|12750.6|12748.6|126
1608249300000|2020-12-17 23:55:00|12751.5|12749.5|12750.5|12748.5|12751.8|12749.8|12749.3|12747.3|156
1608249600000|2020-12-18 00:00:00|12750.4|12748.4|12749.9|12747.9|12752.3|12750.3|12748.8|12746.8|331
1608249900000|2020-12-18 00:05:00|12749.3|12747.3|12751|12749|12752|12750|12748.5|12746.5|284
1608250200000|2020-12-18 00:10:00|12750.9|12748.9|12748.5|12746.5|12750.9|12748.9|12748.1|12746.1|139
1608250500000|2020-12-18 00:15:00|12748.6|12746.6|12745.6|12743.6|12749.8|12747.8|12744.1|12742.1|331
1608250800000|2020-12-18 00:20:00|12745.8|12743.8|12741.3|12739.3|12747.4|12745.4|12740.9|12738.9|383
1608251100000|2020-12-18 00:25:00|12741|12739|12740.5|12738.5|12741.3|12739.3|12737.8|12735.8|512
1608251400000|2020-12-18 00:30:00|12740.8|12738.8|12740|12738|12741.1|12739.1|12739.5|12737.5|204
1608251700000|2020-12-18 00:35:00|12740.1|12738.1|12741.4|12739.4|12742.4|12740.4|12739.6|12737.6|271
1608252000000|2020-12-18 00:40:00|12741.1|12739.1|12741|12739|12742|12740|12740.5|12738.5|116
1608252300000|2020-12-18 00:45:00|12741.1|12739.1|12740.4|12738.4|12742|12740|12740.4|12738.4|108
1608252600000|2020-12-18 00:50:00|12740.5|12738.5|12734.6|12732.6|12740.9|12738.9|12734.4|12732.4|361
1608252900000|2020-12-18 00:55:00|12734.8|12732.8|12733.8|12731.8|12735.8|12733.8|12732.9|12730.9|358
1608253200000|2020-12-18 01:00:00|12733.9|12731.9|12731.1|12729.1|12734.4|12732.4|12730.5|12728.5|262
1608253500000|2020-12-18 01:05:00|12731|12729|12733|12731|12733.5|12731.5|12730.4|12728.4|258
1608253800000|2020-12-18 01:10:00|12733.1|12731.1|12734|12732|12734.3|12732.3|12732|12730|195
1608254100000|2020-12-18 01:15:00|12733.8|12731.8|12738|12736|12738.9|12736.9|12733.4|12731.4|573
1608254400000|2020-12-18 01:20:00|12738.1|12736.1|12737|12735|12739.4|12737.4|12736.9|12734.9|199
1608254700000|2020-12-18 01:25:00|12737.1|12735.1|12736.5|12734.5|12737.4|12735.4|12735.9|12733.9|152
1608255000000|2020-12-18 01:30:00|12736.4|12734.4|12730.5|12728.5|12738.5|12736.5|12729.8|12727.8|376
1608255300000|2020-12-18 01:35:00|12730.6|12728.6|12730.5|12728.5|12730.9|12728.9|12726.8|12724.8|478
1608255600000|2020-12-18 01:40:00|12730.4|12728.4|12726.5|12724.5|12730.5|12728.5|12726.4|12724.4|231
1608255900000|2020-12-18 01:45:00|12726.4|12724.4|12723.9|12721.9|12728|12726|12722.8|12720.8|352
1608256200000|2020-12-18 01:50:00|12724|12722|12722|12720|12726|12724|12721|12719|236
1608256500000|2020-12-18 01:55:00|12722.3|12720.3|12724.6|12722.6|12725.1|12723.1|12721.1|12719.1|180
1608256800000|2020-12-18 02:00:00|12724.8|12722.8|12723.1|12721.1|12725|12723|12720.6|12718.6|275
1608257100000|2020-12-18 02:05:00|12723|12721|12726|12724|12726.5|12724.5|12723|12721|357
1608257400000|2020-12-18 02:10:00|12726.1|12724.1|12724.8|12722.8|12726.1|12724.1|12723.9|12721.9|256
1608257700000|2020-12-18 02:15:00|12724.9|12722.9|12724.6|12722.6|12725.3|12723.3|12724.3|12722.3|104
1608258000000|2020-12-18 02:20:00|12724.8|12722.8|12724.5|12722.5|12725.4|12723.4|12723.8|12721.8|101
1608258300000|2020-12-18 02:25:00|12724.4|12722.4|12720.3|12718.3|12724.5|12722.5|12718|12716|409
1608258600000|2020-12-18 02:30:00|12720|12718|12726.8|12724.8|12727.3|12725.3|12719.5|12717.5|448
1608258900000|2020-12-18 02:35:00|12726.6|12724.6|12726.5|12724.5|12727.8|12725.8|12725.4|12723.4|183
1608259200000|2020-12-18 02:40:00|12726.6|12724.6|12725.5|12723.5|12728.5|12726.5|12725.4|12723.4|225
1608259500000|2020-12-18 02:45:00|12725.3|12723.3|12720|12718|12726|12724|12718.6|12716.6|388
1608259800000|2020-12-18 02:50:00|12719.3|12717.3|12723|12721|12723.8|12721.8|12718.8|12716.8|329
1608260100000|2020-12-18 02:55:00|12722.9|12720.9|12721.5|12719.5|12722.9|12720.9|12718.5|12716.5|226
1608260400000|2020-12-18 03:00:00|12721.4|12719.4|12724.6|12722.6|12725|12723|12721.4|12719.4|197
1608260700000|2020-12-18 03:05:00|12724.4|12722.4|12726.1|12724.1|12726.6|12724.6|12724|12722|213
1608261000000|2020-12-18 03:10:00|12725.9|12723.9|12724.4|12722.4|12726.1|12724.1|12723.3|12721.3|123
1608261300000|2020-12-18 03:15:00|12724.5|12722.5|12728.8|12726.8|12729.3|12727.3|12724.5|12722.5|315
1608261600000|2020-12-18 03:20:00|12728.9|12726.9|12730.4|12728.4|12731.5|12729.5|12728.4|12726.4|354
1608261900000|2020-12-18 03:25:00|12730.3|12728.3|12730.5|12728.5|12732.5|12730.5|12729.8|12727.8|159
1608262200000|2020-12-18 03:30:00|12730.8|12728.8|12729.9|12727.9|12731.5|12729.5|12729.4|12727.4|151
1608262500000|2020-12-18 03:35:00|12729.8|12727.8|12729|12727|12730.1|12728.1|12728.3|12726.3|192
1608262800000|2020-12-18 03:40:00|12729.1|12727.1|12728|12726|12729.1|12727.1|12727|12725|122
1608263100000|2020-12-18 03:45:00|12728.3|12726.3|12726.8|12724.8|12729.1|12727.1|12726.3|12724.3|174
1608263400000|2020-12-18 03:50:00|12726.9|12724.9|12727.5|12725.5|12728|12726|12726.5|12724.5|107
1608263700000|2020-12-18 03:55:00|12727.1|12725.1|12726.8|12724.8|12728.3|12726.3|12726.3|12724.3|142
1608264000000|2020-12-18 04:00:00|12726.6|12724.6|12725.8|12723.8|12727.5|12725.5|12724.8|12722.8|192
1608264300000|2020-12-18 04:05:00|12725.9|12723.9|12724.3|12722.3|12727.1|12725.1|12723.6|12721.6|225
1608264600000|2020-12-18 04:10:00|12724.1|12722.1|12723.5|12721.5|12724.5|12722.5|12723|12721|94
1608264900000|2020-12-18 04:15:00|12723.6|12721.6|12721.1|12719.1|12724|12722|12719.3|12717.3|269
1608265200000|2020-12-18 04:20:00|12721|12719|12722.8|12720.8|12723.6|12721.6|12720.6|12718.6|144
1608265500000|2020-12-18 04:25:00|12722.6|12720.6|12720.1|12718.1|12723.5|12721.5|12719.9|12717.9|148
1608265800000|2020-12-18 04:30:00|12720|12718|12721.5|12719.5|12721.9|12719.9|12718.9|12716.9|163
1608266100000|2020-12-18 04:35:00|12721.6|12719.6|12719.8|12717.8|12722.6|12720.6|12719.6|12717.6|133
1608266400000|2020-12-18 04:40:00|12719.9|12717.9|12721.3|12719.3|12721.8|12719.8|12718.5|12716.5|300
1608266700000|2020-12-18 04:45:00|12721.1|12719.1|12723.6|12721.6|12724.3|12722.3|12721|12719|179
1608267000000|2020-12-18 04:50:00|12723.5|12721.5|12722.3|12720.3|12724|12722|12721.1|12719.1|153
1608267300000|2020-12-18 04:55:00|12722.4|12720.4|12725.5|12723.5|12726.1|12724.1|12722.1|12720.1|232
1608267600000|2020-12-18 05:00:00|12726|12724|12724.1|12722.1|12727.3|12725.3|12724|12722|297
1608267900000|2020-12-18 05:05:00|12724.4|12722.4|12720.5|12718.5|12724.5|12722.5|12720|12718|272
1608268200000|2020-12-18 05:10:00|12720.6|12718.6|12711.1|12709.1|12720.9|12718.9|12706.9|12704.9|993
1608268500000|2020-12-18 05:15:00|12711.3|12709.3|12713|12711|12714|12712|12710.8|12708.8|312
1608268800000|2020-12-18 05:20:00|12712.9|12710.9|12712.3|12710.3|12713.6|12711.6|12712|12710|199
1608269100000|2020-12-18 05:25:00|12712|12710|12713.1|12711.1|12713.4|12711.4|12708.1|12706.1|355
1608269400000|2020-12-18 05:30:00|12713|12711|12712.8|12710.8|12714.6|12712.6|12712.5|12710.5|160
1608269700000|2020-12-18 05:35:00|12712.9|12710.9|12714|12712|12714.3|12712.3|12711.8|12709.8|101
1608270000000|2020-12-18 05:40:00|12714.1|12712.1|12714|12712|12714.6|12712.6|12713.1|12711.1|70
1608270300000|2020-12-18 05:45:00|12713.9|12711.9|12712.8|12710.8|12714.1|12712.1|12711.9|12709.9|116
1608270600000|2020-12-18 05:50:00|12712.9|12710.9|12719.9|12717.9|12720.6|12718.6|12712.8|12710.8|346
1608270900000|2020-12-18 05:55:00|12719.8|12717.8|12721.3|12719.3|12721.5|12719.5|12718.4|12716.4|315
1608271200000|2020-12-18 06:00:00|12721.4|12719.4|12720.5|12718.5|12722.5|12720.5|12720.3|12718.3|173
1608271500000|2020-12-18 06:05:00|12721|12719|12721.6|12719.6|12722|12720|12719|12717|176
1608271800000|2020-12-18 06:10:00|12721.5|12719.5|12725.6|12723.6|12725.6|12723.6|12721|12719|325
1608272100000|2020-12-18 06:15:00|12725.5|12723.5|12725|12723|12726.9|12724.9|12724.9|12722.9|170
1608272400000|2020-12-18 06:20:00|12725.4|12723.4|12726.8|12724.8|12726.9|12724.9|12724.5|12722.5|186
1608272700000|2020-12-18 06:25:00|12726.9|12724.9|12727.3|12725.3|12729|12727|12725.9|12723.9|272
1608273000000|2020-12-18 06:30:00|12727.1|12725.1|12728.9|12726.9|12730.3|12728.3|12725.9|12723.9|290
1608273300000|2020-12-18 06:35:00|12729|12727|12727.3|12725.3|12732.1|12730.1|12726.9|12724.9|450
1608273600000|2020-12-18 06:40:00|12727.1|12725.1|12730.1|12728.1|12730.3|12728.3|12726.4|12724.4|183
1608273900000|2020-12-18 06:45:00|12730.3|12728.3|12726|12724|12730.3|12728.3|12725.8|12723.8|248
1608274200000|2020-12-18 06:50:00|12725.8|12723.8|12727.3|12725.3|12727.5|12725.5|12723|12721|231
1608274500000|2020-12-18 06:55:00|12727.4|12725.4|12724.6|12722.6|12728.4|12726.4|12724|12722|243
1608274800000|2020-12-18 07:00:00|12724.5|12722.5|12727.5|12725.5|12729.6|12727.6|12724.5|12722.5|283
1608275100000|2020-12-18 07:05:00|12727.6|12725.6|12727.8|12725.8|12729.1|12727.1|12725.9|12723.9|114
1608275400000|2020-12-18 07:10:00|12727.6|12725.6|12725.6|12723.6|12728.3|12726.3|12725|12723|110
1608275700000|2020-12-18 07:15:00|12725.9|12723.9|12728.9|12726.9|12729.5|12727.5|12725.5|12723.5|220
1608276000000|2020-12-18 07:20:00|12729|12727|12727.9|12725.9|12729.5|12727.5|12727.3|12725.3|114
1608276300000|2020-12-18 07:25:00|12728|12726|12726.8|12724.8|12729|12727|12726.8|12724.8|119
1608276600000|2020-12-18 07:30:00|12726.6|12724.6|12728|12726|12729.1|12727.1|12726.6|12724.6|185
1608276900000|2020-12-18 07:35:00|12728.5|12726.5|12730.3|12728.3|12730.6|12728.6|12728|12726|172
1608277200000|2020-12-18 07:40:00|12730.1|12728.1|12728.1|12726.1|12730.6|12728.6|12728|12726|166
1608277500000|2020-12-18 07:45:00|12728.3|12726.3|12728.8|12726.8|12729.1|12727.1|12726.8|12724.8|149
1608277800000|2020-12-18 07:50:00|12728.6|12726.6|12726.1|12724.1|12729.4|12727.4|12725.4|12723.4|142
1608278100000|2020-12-18 07:55:00|12726|12724|12725.4|12723.4|12726.9|12724.9|12723.9|12721.9|218
1608278400000|2020-12-18 08:00:00|12725.8|12723.8|12733.9|12731.9|12736.1|12734.1|12723.5|12721.5|1179
1608278700000|2020-12-18 08:05:00|12734|12732|12738|12736|12740.1|12738.1|12731.8|12729.8|777
1608279000000|2020-12-18 08:10:00|12738.4|12736.4|12734.3|12732.3|12739.6|12737.6|12733.6|12731.6|440
1608279300000|2020-12-18 08:15:00|12734|12732|12739.9|12737.9|12742.1|12740.1|12731.8|12729.8|657
1608279600000|2020-12-18 08:20:00|12740|12738|12738.3|12736.3|12740.6|12738.6|12737.8|12735.8|397
1608279900000|2020-12-18 08:25:00|12738.1|12736.1|12738.5|12736.5|12740|12738|12736.3|12734.3|382
1608280200000|2020-12-18 08:30:00|12738.4|12736.4|12739|12737|12740.6|12738.6|12736.6|12734.6|332
1608280500000|2020-12-18 08:35:00|12739.3|12737.3|12740.6|12738.6|12741.6|12739.6|12739|12737|202
1608280800000|2020-12-18 08:40:00|12740.5|12738.5|12747.4|12745.4|12749|12747|12740.4|12738.4|536
1608281100000|2020-12-18 08:45:00|12747.5|12745.5|12750|12748|12751.8|12749.8|12747.5|12745.5|481
1608281400000|2020-12-18 08:50:00|12749.9|12747.9|12752.8|12750.8|12752.9|12750.9|12749.9|12747.9|456
1608281700000|2020-12-18 08:55:00|12752.9|12750.9|12752.8|12750.8|12754.5|12752.5|12752.3|12750.3|540
1608282000000|2020-12-18 09:00:00|12752.5|12750.5|12758.8|12756.8|12759.9|12757.9|12751.8|12749.8|955
1608282300000|2020-12-18 09:05:00|12758.9|12756.9|12773|12771|12778.3|12776.3|12755.3|12753.3|1728
1608282600000|2020-12-18 09:10:00|12772.6|12770.6|12761.1|12759.1|12775.5|12773.5|12761|12759|989
1608282900000|2020-12-18 09:15:00|12761.3|12759.3|12755.6|12753.6|12762.4|12760.4|12755.1|12753.1|609
1608283200000|2020-12-18 09:20:00|12755.9|12753.9|12753|12751|12756.3|12754.3|12752.6|12750.6|384
1608283500000|2020-12-18 09:25:00|12753.1|12751.1|12751.3|12749.3|12753.3|12751.3|12750.3|12748.3|434
1608283800000|2020-12-18 09:30:00|12751.5|12749.5|12748.9|12746.9|12751.8|12749.8|12746.9|12744.9|471
1608284100000|2020-12-18 09:35:00|12749.1|12747.1|12748.9|12746.9|12751.9|12749.9|12748.3|12746.3|323
1608284400000|2020-12-18 09:40:00|12748.8|12746.8|12747.5|12745.5|12749|12747|12746.8|12744.8|193
1608284700000|2020-12-18 09:45:00|12747.6|12745.6|12746.4|12744.4|12749.8|12747.8|12744.6|12742.6|349
1608285000000|2020-12-18 09:50:00|12746.3|12744.3|12746.5|12744.5|12746.6|12744.6|12744.4|12742.4|215
1608285300000|2020-12-18 09:55:00|12746.6|12744.6|12746.8|12744.8|12747.6|12745.6|12743.3|12741.3|362
1608285600000|2020-12-18 10:00:00|12746.9|12744.9|12752.3|12750.3|12755|12753|12746.5|12744.5|627
1608285900000|2020-12-18 10:05:00|12752.4|12750.4|12753.6|12751.6|12754.4|12752.4|12749.6|12747.6|450
1608286200000|2020-12-18 10:10:00|12753.8|12751.8|12746.1|12744.1|12753.8|12751.8|12746.1|12744.1|392
1608286500000|2020-12-18 10:15:00|12746.5|12744.5|12745.3|12743.3|12747.5|12745.5|12744|12742|216
1608286800000|2020-12-18 10:20:00|12745.4|12743.4|12745.1|12743.1|12747|12745|12743.1|12741.1|267
1608287100000|2020-12-18 10:25:00|12745|12743|12745.1|12743.1|12745.4|12743.4|12741.1|12739.1|302
1608287400000|2020-12-18 10:30:00|12745|12743|12745.8|12743.8|12746.9|12744.9|12743|12741|417
1608287700000|2020-12-18 10:35:00|12745.9|12743.9|12737.4|12735.4|12745.9|12743.9|12735.8|12733.8|841
1608288000000|2020-12-18 10:40:00|12737|12735|12739.9|12737.9|12740.4|12738.4|12734.9|12732.9|679
1608288300000|2020-12-18 10:45:00|12740|12738|12739.9|12737.9|12741.6|12739.6|12737.6|12735.6|276
1608288600000|2020-12-18 10:50:00|12740|12738|12740.1|12738.1|12742.5|12740.5|12737.5|12735.5|400
1608288900000|2020-12-18 10:55:00|12740.3|12738.3|12743.8|12741.8|12744.1|12742.1|12739.3|12737.3|442
1608289200000|2020-12-18 11:00:00|12743.5|12741.5|12743.6|12741.6|12745.4|12743.4|12740.9|12738.9|514
1608289500000|2020-12-18 11:05:00|12744|12742|12747.8|12745.8|12748.4|12746.4|12744|12742|529
1608289800000|2020-12-18 11:10:00|12747.9|12745.9|12750.4|12748.4|12751.8|12749.8|12746.9|12744.9|419
1608290100000|2020-12-18 11:15:00|12750.5|12748.5|12751.8|12749.8|12753.8|12751.8|12749.9|12747.9|288
1608290400000|2020-12-18 11:20:00|12752|12750|12752|12750|12753.3|12751.3|12749.6|12747.6|290
1608290700000|2020-12-18 11:25:00|12752.1|12750.1|12749.3|12747.3|12752.8|12750.8|12748.8|12746.8|416
1608291000000|2020-12-18 11:30:00|12749.1|12747.1|12748.3|12746.3|12750.9|12748.9|12747.9|12745.9|299
1608291300000|2020-12-18 11:35:00|12748.6|12746.6|12752.3|12750.3|12753.1|12751.1|12748.4|12746.4|362
1608291600000|2020-12-18 11:40:00|12752.1|12750.1|12750.8|12748.8|12752.3|12750.3|12749.4|12747.4|321
1608291900000|2020-12-18 11:45:00|12750.9|12748.9|12750.8|12748.8|12751.5|12749.5|12748.8|12746.8|431
1608292200000|2020-12-18 11:50:00|12750.9|12748.9|12751.3|12749.3|12752|12750|12747.6|12745.6|397
1608292500000|2020-12-18 11:55:00|12751|12749|12750|12748|12752.4|12750.4|12747.6|12745.6|253
1608292800000|2020-12-18 12:00:00|12749.1|12747.1|12750.8|12748.8|12751.8|12749.8|12747.5|12745.5|517
1608293100000|2020-12-18 12:05:00|12750.9|12748.9|12757.8|12755.8|12758.3|12756.3|12750.9|12748.9|647
1608293400000|2020-12-18 12:10:00|12758|12756|12758.5|12756.5|12761.3|12759.3|12755.4|12753.4|984
1608293700000|2020-12-18 12:15:00|12758.6|12756.6|12763.3|12761.3|12763.8|12761.8|12758|12756|505
1608294000000|2020-12-18 12:20:00|12763.4|12761.4|12760.3|12758.3|12763.4|12761.4|12758.9|12756.9|225
1608294300000|2020-12-18 12:25:00|12760.4|12758.4|12759.9|12757.9|12760.4|12758.4|12758|12756|297
1608294600000|2020-12-18 12:30:00|12759.8|12757.8|12758.4|12756.4|12760.8|12758.8|12757.8|12755.8|278
1608294900000|2020-12-18 12:35:00|12758.3|12756.3|12763.5|12761.5|12764.1|12762.1|12758.1|12756.1|386
1608295200000|2020-12-18 12:40:00|12763.8|12761.8|12765.3|12763.3|12767.3|12765.3|12763.3|12761.3|455
1608295500000|2020-12-18 12:45:00|12765.5|12763.5|12763.8|12761.8|12767|12765|12762.9|12760.9|469
1608295800000|2020-12-18 12:50:00|12764|12762|12759|12757|12764.5|12762.5|12758.6|12756.6|527
1608296100000|2020-12-18 12:55:00|12758.8|12756.8|12750.5|12748.5|12759.4|12757.4|12747.5|12745.5|1116
1608296400000|2020-12-18 13:00:00|12750.8|12748.8|12752|12750|12753.5|12751.5|12749.9|12747.9|787
1608296700000|2020-12-18 13:05:00|12751.9|12749.9|12753.6|12751.6|12753.9|12751.9|12750.9|12748.9|469
1608297000000|2020-12-18 13:10:00|12753.8|12751.8|12756.8|12754.8|12757.4|12755.4|12753.5|12751.5|499
1608297300000|2020-12-18 13:15:00|12756.5|12754.5|12761.9|12759.9|12762.3|12760.3|12756.3|12754.3|618
1608297600000|2020-12-18 13:20:00|12762|12760|12761.1|12759.1|12763.8|12761.8|12759.5|12757.5|661
1608297900000|2020-12-18 13:25:00|12761|12759|12765|12763|12765.3|12763.3|12760.4|12758.4|709
1608298200000|2020-12-18 13:30:00|12765.1|12763.1|12769.6|12767.6|12773.9|12771.9|12762.8|12760.8|1428
1608298500000|2020-12-18 13:35:00|12769|12767|12773.3|12771.3|12774.4|12772.4|12768.1|12766.1|1023
1608298800000|2020-12-18 13:40:00|12773|12771|12778.5|12776.5|12780.4|12778.4|12772.5|12770.5|1727
1608299100000|2020-12-18 13:45:00|12779|12777|12775.3|12773.3|12779.6|12777.6|12774|12772|732
1608299400000|2020-12-18 13:50:00|12775|12773|12775.5|12773.5|12777.8|12775.8|12773.6|12771.6|645
1608299700000|2020-12-18 13:55:00|12775.3|12773.3|12777.6|12775.6|12778.1|12776.1|12774.6|12772.6|506
1608300000000|2020-12-18 14:00:00|12777.9|12775.9|12782.3|12780.3|12784.8|12782.8|12775.8|12773.8|1329
1608300300000|2020-12-18 14:05:00|12782|12780|12782.4|12780.4|12783.4|12781.4|12775.9|12773.9|1417
1608300600000|2020-12-18 14:10:00|12782.5|12780.5|12779.5|12777.5|12785.3|12783.3|12779.1|12777.1|1451
1608300900000|2020-12-18 14:15:00|12779.4|12777.4|12786.3|12784.3|12788.4|12786.4|12779.1|12777.1|1760
1608301200000|2020-12-18 14:20:00|12786|12784|12781|12779|12788.9|12786.9|12775.3|12773.3|2725
1608301500000|2020-12-18 14:25:00|12780.8|12778.8|12774.9|12772.9|12787.6|12785.6|12774.8|12772.8|4051
1608301800000|2020-12-18 14:30:00|12774.4|12773.4|12755.8|12754.8|12786.5|12785.5|12752.8|12751.8|14298
1608302100000|2020-12-18 14:35:00|12756.3|12755.3|12759.1|12758.1|12759.5|12758.5|12748.5|12747.5|8682
1608302400000|2020-12-18 14:40:00|12759|12758|12742.8|12741.8|12764.3|12763.3|12741.8|12740.8|9345
1608302700000|2020-12-18 14:45:00|12743|12742|12736.8|12735.8|12745.3|12744.3|12727.1|12726.1|9436
1608303000000|2020-12-18 14:50:00|12737|12736|12728.4|12727.4|12741.3|12740.3|12713.1|12712.1|9510
1608303300000|2020-12-18 14:55:00|12728.5|12727.5|12724.3|12723.3|12733|12732|12720.1|12719.1|5941
1608303600000|2020-12-18 15:00:00|12724.4|12723.4|12689.3|12688.3|12724.4|12723.4|12681.9|12680.9|10903
1608303900000|2020-12-18 15:05:00|12689.5|12688.5|12705.8|12704.8|12707.6|12706.6|12686.1|12685.1|8073
1608304200000|2020-12-18 15:10:00|12705.5|12704.5|12715.3|12714.3|12718.4|12717.4|12698.5|12697.5|6338
1608304500000|2020-12-18 15:15:00|12715.5|12714.5|12725.8|12724.8|12728.9|12727.9|12708|12707|5762
1608304800000|2020-12-18 15:20:00|12725.5|12724.5|12714.3|12713.3|12726.3|12725.3|12702.4|12701.4|5398
1608305100000|2020-12-18 15:25:00|12714.1|12713.1|12711.9|12710.9|12723.5|12722.5|12700.3|12699.3|5545
1608305400000|2020-12-18 15:30:00|12712.5|12711.5|12711.4|12710.4|12723.5|12722.5|12707.5|12706.5|4377
1608305700000|2020-12-18 15:35:00|12711.6|12710.6|12705.6|12704.6|12716.5|12715.5|12696.3|12695.3|5159
1608306000000|2020-12-18 15:40:00|12705.3|12704.3|12715.8|12714.8|12720|12719|12703|12702|4044
1608306300000|2020-12-18 15:45:00|12713.6|12712.6|12712.6|12711.6|12716.8|12715.8|12705.3|12704.3|3291
1608306600000|2020-12-18 15:50:00|12712.8|12711.8|12708.9|12707.9|12715.5|12714.5|12701.5|12700.5|3313
1608306900000|2020-12-18 15:55:00|12709|12708|12717|12716|12726.1|12725.1|12708.8|12707.8|4387
1608307200000|2020-12-18 16:00:00|12717.4|12716.4|12722.8|12721.8|12726.8|12725.8|12714.3|12713.3|2980
1608307500000|2020-12-18 16:05:00|12722.4|12721.4|12709|12708|12722.4|12721.4|12699.6|12698.6|4664
1608307800000|2020-12-18 16:10:00|12709.5|12708.5|12678.3|12677.3|12710.5|12709.5|12669|12668|9178
1608308100000|2020-12-18 16:15:00|12677|12676|12676|12675|12678.5|12677.5|12660.3|12659.3|7889
1608308400000|2020-12-18 16:20:00|12676.3|12675.3|12689.8|12688.8|12690.4|12689.4|12669|12668|5005
1608308700000|2020-12-18 16:25:00|12689.5|12688.5|12688.4|12687.4|12695.1|12694.1|12686.3|12685.3|2730
1608309000000|2020-12-18 16:30:00|12688.5|12687.5|12692.8|12691.8|12695.1|12694.1|12681.6|12680.6|3213
1608309300000|2020-12-18 16:35:00|12692.9|12691.9|12692|12691|12694.8|12693.8|12686|12685|2149
1608309600000|2020-12-18 16:40:00|12691.8|12690.8|12697.6|12696.6|12699.8|12698.8|12683.1|12682.1|3360
1608309900000|2020-12-18 16:45:00|12697.8|12696.8|12697|12696|12701.5|12700.5|12693.6|12692.6|2809
1608310200000|2020-12-18 16:50:00|12696.9|12695.9|12697.8|12696.8|12703|12702|12695.3|12694.3|2616
1608310500000|2020-12-18 16:55:00|12697.5|12696.5|12692.3|12691.3|12698.9|12697.9|12691.5|12690.5|2484
1608310800000|2020-12-18 17:00:00|12692|12691|12697.9|12696.9|12700.1|12699.1|12684.6|12683.6|3234
1608311100000|2020-12-18 17:05:00|12697.6|12696.6|12697.8|12696.8|12704.1|12703.1|12695.8|12694.8|2087
1608311400000|2020-12-18 17:10:00|12697.6|12696.6|12708.4|12707.4|12709.9|12708.9|12694.1|12693.1|2531
1608311700000|2020-12-18 17:15:00|12708.3|12707.3|12706.8|12705.8|12712|12711|12706|12705|2297
1608312000000|2020-12-18 17:20:00|12706.6|12705.6|12708.9|12707.9|12710.3|12709.3|12704.4|12703.4|1344
1608312300000|2020-12-18 17:25:00|12708.8|12707.8|12712.6|12711.6|12713.8|12712.8|12706|12705|1423
1608312600000|2020-12-18 17:30:00|12712.5|12711.5|12716|12715|12717.6|12716.6|12706.6|12705.6|2065
1608312900000|2020-12-18 17:35:00|12716.1|12715.1|12720.6|12719.6|12721.3|12720.3|12712.5|12711.5|2342
1608313200000|2020-12-18 17:40:00|12721.9|12720.9|12720.7|12719.7|12725.2|12724.2|12720|12719|1886
1608313500000|2020-12-18 17:45:00|12720.9|12719.9|12713.8|12712.8|12721.3|12720.3|12713|12712|2265
1608313800000|2020-12-18 17:50:00|12713.9|12712.9|12713.2|12712.2|12716.5|12715.5|12709.8|12708.8|1596
1608314100000|2020-12-18 17:55:00|12713|12712|12711.5|12710.5|12716|12715|12708|12707|1677
1608314400000|2020-12-18 18:00:00|12711.8|12710.8|12710.5|12709.5|12712.8|12711.8|12705.8|12704.8|1690
1608314700000|2020-12-18 18:05:00|12711|12710|12714|12713|12717|12716|12709.3|12708.3|1545
1608315000000|2020-12-18 18:10:00|12714.3|12713.3|12718.3|12717.3|12719.4|12718.4|12712.9|12711.9|1395
1608315300000|2020-12-18 18:15:00|12718.5|12717.5|12714.7|12713.7|12718.7|12717.7|12711.3|12710.3|1214
1608315600000|2020-12-18 18:20:00|12714.8|12713.8|12695.3|12694.3|12714.8|12713.8|12691.2|12690.2|3792
1608315900000|2020-12-18 18:25:00|12695.5|12694.5|12701.3|12700.3|12703.7|12702.7|12693.5|12692.5|2231
1608316200000|2020-12-18 18:30:00|12701.5|12700.5|12694|12693|12701.5|12700.5|12687|12686|2543
1608316500000|2020-12-18 18:35:00|12693.9|12692.9|12677.8|12676.8|12699.2|12698.2|12677.4|12676.4|3046
1608316800000|2020-12-18 18:40:00|12677.5|12676.5|12687.2|12686.2|12689.3|12688.3|12676.5|12675.5|2497
1608317100000|2020-12-18 18:45:00|12686.8|12685.8|12686.5|12685.5|12691.5|12690.5|12684|12683|2416
1608317400000|2020-12-18 18:50:00|12686.3|12685.3|12685|12684|12689|12688|12682.3|12681.3|1748
1608317700000|2020-12-18 18:55:00|12685.2|12684.2|12692.2|12691.2|12692.2|12691.2|12682.4|12681.4|1819
1608318000000|2020-12-18 19:00:00|12692.5|12691.5|12675.4|12674.4|12693.2|12692.2|12672.5|12671.5|3543
1608318300000|2020-12-18 19:05:00|12675.3|12674.3|12680.3|12679.3|12684.2|12683.2|12674.7|12673.7|2476
1608318600000|2020-12-18 19:10:00|12680|12679|12675|12674|12680.8|12679.8|12668.8|12667.8|2794
1608318900000|2020-12-18 19:15:00|12674.7|12673.7|12669.5|12668.5|12675.9|12674.9|12662.5|12661.5|2970
1608319200000|2020-12-18 19:20:00|12669.4|12668.4|12672.9|12671.9|12679.5|12678.5|12669.4|12668.4|2085
1608319500000|2020-12-18 19:25:00|12673.3|12672.3|12675.2|12674.2|12677.7|12676.7|12669.8|12668.8|1913
1608319800000|2020-12-18 19:30:00|12675.8|12674.8|12686.2|12685.2|12686.3|12685.3|12674.5|12673.5|2510
1608320100000|2020-12-18 19:35:00|12686.3|12685.3|12688.5|12687.5|12694.3|12693.3|12685.4|12684.4|3058
1608320400000|2020-12-18 19:40:00|12688.4|12687.4|12686.8|12685.8|12691.5|12690.5|12682.8|12681.8|1944
1608320700000|2020-12-18 19:45:00|12686.7|12685.7|12687.5|12686.5|12690.3|12689.3|12679.5|12678.5|2144
1608321000000|2020-12-18 19:50:00|12687.8|12686.8|12675.8|12674.8|12688.5|12687.5|12674.5|12673.5|2389
1608321300000|2020-12-18 19:55:00|12676.5|12675.5|12663.8|12662.8|12678.3|12677.3|12652.7|12651.7|5036
1608321600000|2020-12-18 20:00:00|12664|12663|12647.3|12646.3|12669.9|12668.9|12644.9|12643.9|5025
1608321900000|2020-12-18 20:05:00|12647.5|12646.5|12654.2|12653.2|12661.5|12660.5|12645.4|12644.4|3698
1608322200000|2020-12-18 20:10:00|12654|12653|12652.7|12651.7|12655.4|12654.4|12643.2|12642.2|3621
1608322500000|2020-12-18 20:15:00|12652.8|12651.8|12653.8|12652.8|12664|12663|12647.3|12646.3|3996
1608322800000|2020-12-18 20:20:00|12654.5|12653.5|12637.8|12636.8|12655.5|12654.5|12631.7|12630.7|4699
1608323100000|2020-12-18 20:25:00|12637.9|12636.9|12637|12636|12642.3|12641.3|12619.3|12618.3|6757
1608323400000|2020-12-18 20:30:00|12638|12637|12642.5|12641.5|12651.7|12650.7|12627.3|12626.3|5940
1608323700000|2020-12-18 20:35:00|12642.3|12641.3|12619|12618|12644.9|12643.9|12615.5|12614.5|8048
1608324000000|2020-12-18 20:40:00|12618.8|12617.8|12638.5|12637.5|12640.9|12639.9|12611.8|12610.8|8627
1608324300000|2020-12-18 20:45:00|12639.3|12638.3|12641|12640|12648.2|12647.2|12628.8|12627.8|6699
1608324600000|2020-12-18 20:50:00|12638|12637|12691.5|12690.5|12701.3|12700.3|12632|12631|16835
1608324900000|2020-12-18 20:55:00|12692.3|12691.3|12699.9|12698.9|12722.3|12721.3|12681.7|12680.7|22145
1608325200000|2020-12-18 21:00:00|12700.4|12698.4|12741.3|12739.3|12743|12741|12700.4|12698.4|11342
1608325500000|2020-12-18 21:05:00|12741.5|12739.5|12736.7|12734.7|12747.2|12745.2|12730.9|12728.9|4943
1608325800000|2020-12-18 21:10:00|12737.3|12735.3|12743.6|12738.6|12745.7|12743.7|12735.3|12733.3|3327
1608326100000|2020-12-18 21:15:00|12743.3|12738.3|12734|12729|12744.6|12739.6|12733.3|12728.3|0
1608326400000|2020-12-18 21:20:00|12734.1|12729.1|12730.2|12725.2|12735.5|12730.5|12730.2|12725.2|0
1608326700000|2020-12-18 21:25:00|12730.8|12725.8|12734.1|12729.1|12734.9|12729.9|12730.8|12725.8|0
1608327000000|2020-12-18 21:30:00|12740|12738|12741.8|12739.8|12742|12740|12733|12731|1234
1608327300000|2020-12-18 21:35:00|12741.3|12739.3|12746.3|12744.3|12750.5|12748.5|12740.5|12738.5|719
1608327600000|2020-12-18 21:40:00|12746.5|12744.5|12753.5|12751.5|12754.5|12752.5|12746.5|12744.5|1159
1608327900000|2020-12-18 21:45:00|12753|12751|12761|12759|12762|12760|12749|12747|1360
1608328200000|2020-12-18 21:50:00|12760.3|12758.3|12752|12750|12762.3|12760.3|12752|12750|616
1608328500000|2020-12-18 21:55:00|12751.5|12749.5|12753.3|12748.3|12754|12752|12747.3|12745.3|569
1608505200000|2020-12-20 23:00:00|12773|12771|12731.3|12729.3|12773|12771|12731.3|12729.3|2042
1608505500000|2020-12-20 23:05:00|12731.4|12729.4|12753.3|12751.3|12756.5|12754.5|12726.7|12724.7|1288
1608505800000|2020-12-20 23:10:00|12753.2|12751.2|12754.8|12752.8|12759.7|12757.7|12751.3|12749.3|981
1608506100000|2020-12-20 23:15:00|12754.7|12752.7|12756.3|12754.3|12759.3|12757.3|12754.3|12752.3|595
1608506400000|2020-12-20 23:20:00|12756.2|12754.2|12755.3|12753.3|12757.2|12755.2|12747.9|12745.9|477
1608506700000|2020-12-20 23:25:00|12755.4|12753.4|12751.3|12749.3|12755.4|12753.4|12749.3|12747.3|338
1608507000000|2020-12-20 23:30:00|12751.9|12749.9|12747.2|12745.2|12756.4|12754.4|12742.8|12740.8|814
1608507300000|2020-12-20 23:35:00|12746.9|12744.9|12738|12736|12748.3|12746.3|12738|12736|437
1608507600000|2020-12-20 23:40:00|12738.8|12736.8|12737.9|12735.9|12741.2|12739.2|12735.4|12733.4|422
1608507900000|2020-12-20 23:45:00|12737.8|12735.8|12739.8|12737.8|12742.2|12740.2|12737.2|12735.2|345
1608508200000|2020-12-20 23:50:00|12740|12738|12746.8|12744.8|12748.8|12746.8|12739.5|12737.5|373
1608508500000|2020-12-20 23:55:00|12746.7|12744.7|12751.8|12749.8|12755.4|12753.4|12743.4|12741.4|503
1608508800000|2020-12-21 00:00:00|12751.7|12749.7|12754.9|12752.9|12756.7|12754.7|12750.5|12748.5|483
1608509100000|2020-12-21 00:05:00|12754.7|12752.7|12757|12755|12759.2|12757.2|12754.7|12752.7|675
1608509400000|2020-12-21 00:10:00|12757.3|12755.3|12753.4|12751.4|12757.5|12755.5|12749.7|12747.7|639
1608509700000|2020-12-21 00:15:00|12753.3|12751.3|12740.9|12738.9|12754.3|12752.3|12735.8|12733.8|1266
1608510000000|2020-12-21 00:20:00|12741.2|12739.2|12738.8|12736.8|12741.4|12739.4|12735.7|12733.7|481
1608510300000|2020-12-21 00:25:00|12738.7|12736.7|12730.7|12728.7|12741.4|12739.4|12730.7|12728.7|496
1608510600000|2020-12-21 00:30:00|12730.4|12728.4|12740.5|12738.5|12741.5|12739.5|12730.4|12728.4|432
1608510900000|2020-12-21 00:35:00|12740.4|12738.4|12743.7|12741.7|12745.2|12743.2|12738.8|12736.8|436
1608511200000|2020-12-21 00:40:00|12743.9|12741.9|12742.5|12740.5|12745.5|12743.5|12741.8|12739.8|230
1608511500000|2020-12-21 00:45:00|12742.4|12740.4|12744.4|12742.4|12746.7|12744.7|12737.7|12735.7|424
1608511800000|2020-12-21 00:50:00|12744.2|12742.2|12746.5|12744.5|12749.4|12747.4|12742|12740|358
1608512100000|2020-12-21 00:55:00|12746.9|12744.9|12742.7|12740.7|12747.9|12745.9|12739.9|12737.9|334
1608512400000|2020-12-21 01:00:00|12742.5|12740.5|12755.2|12753.2|12759|12757|12740.5|12738.5|698
1608512700000|2020-12-21 01:05:00|12755.3|12753.3|12748.5|12746.5|12756.9|12754.9|12747.3|12745.3|510
1608513000000|2020-12-21 01:10:00|12748.7|12746.7|12746.8|12744.8|12750.5|12748.5|12745.4|12743.4|328
1608513300000|2020-12-21 01:15:00|12746.7|12744.7|12748.7|12746.7|12749.3|12747.3|12739.7|12737.7|596
1608513600000|2020-12-21 01:20:00|12748.4|12746.4|12745.2|12743.2|12750.5|12748.5|12744|12742|347
1608513900000|2020-12-21 01:25:00|12745.3|12743.3|12746.2|12744.2|12747.9|12745.9|12745.3|12743.3|193
1608514200000|2020-12-21 01:30:00|12746|12744|12738.7|12736.7|12746.7|12744.7|12735.9|12733.9|584
1608514500000|2020-12-21 01:35:00|12738.3|12736.3|12737.7|12735.7|12739.3|12737.3|12734.4|12732.4|451
1608514800000|2020-12-21 01:40:00|12737.5|12735.5|12739.7|12737.7|12741.7|12739.7|12731.9|12729.9|848
1608515100000|2020-12-21 01:45:00|12739.5|12737.5|12739.3|12737.3|12742.8|12740.8|12737.3|12735.3|444
1608515400000|2020-12-21 01:50:00|12739|12737|12736.4|12734.4|12739.5|12737.5|12732.5|12730.5|612
1608515700000|2020-12-21 01:55:00|12736.7|12734.7|12742.9|12740.9|12745.5|12743.5|12735.7|12733.7|477
1608516000000|2020-12-21 02:00:00|12742.8|12740.8|12750.4|12748.4|12751.4|12749.4|12742.3|12740.3|400
1608516300000|2020-12-21 02:05:00|12750.5|12748.5|12749.9|12747.9|12753.8|12751.8|12749.3|12747.3|407
1608516600000|2020-12-21 02:10:00|12750|12748|12745|12743|12751.5|12749.5|12744.9|12742.9|259
1608516900000|2020-12-21 02:15:00|12744.9|12742.9|12748.5|12746.5|12750|12748|12741.4|12739.4|299
1608517200000|2020-12-21 02:20:00|12748.9|12746.9|12745.2|12743.2|12750.9|12748.9|12744.7|12742.7|265
1608517500000|2020-12-21 02:25:00|12745.3|12743.3|12745.7|12743.7|12747.4|12745.4|12743.3|12741.3|185
1608517800000|2020-12-21 02:30:00|12745.8|12743.8|12748.3|12746.3|12749.8|12747.8|12745.2|12743.2|283
1608518100000|2020-12-21 02:35:00|12748.2|12746.2|12742.5|12740.5|12748.8|12746.8|12740.8|12738.8|376
1608518400000|2020-12-21 02:40:00|12742.3|12740.3|12742.2|12740.2|12743.5|12741.5|12738.9|12736.9|279
1608518700000|2020-12-21 02:45:00|12742.3|12740.3|12747.2|12745.2|12748.2|12746.2|12742.2|12740.2|353
1608519000000|2020-12-21 02:50:00|12747.3|12745.3|12747.3|12745.3|12749|12747|12746.4|12744.4|162
1608519300000|2020-12-21 02:55:00|12747.2|12745.2|12749.8|12747.8|12752.7|12750.7|12745|12743|338
1608519600000|2020-12-21 03:00:00|12749.9|12747.9|12743.2|12741.2|12749.9|12747.9|12742|12740|332
1608519900000|2020-12-21 03:05:00|12743|12741|12746.4|12744.4|12746.8|12744.8|12743|12741|250
1608520200000|2020-12-21 03:10:00|12746.5|12744.5|12745.9|12743.9|12749.7|12747.7|12745.7|12743.7|280
1608520500000|2020-12-21 03:15:00|12746.2|12744.2|12749.3|12747.3|12750.9|12748.9|12745|12743|148
1608520800000|2020-12-21 03:20:00|12749.2|12747.2|12746.8|12744.8|12749.9|12747.9|12745.2|12743.2|188
1608521100000|2020-12-21 03:25:00|12746.9|12744.9|12747.8|12745.8|12749.2|12747.2|12746.3|12744.3|105
1608521400000|2020-12-21 03:30:00|12747.9|12745.9|12746.2|12744.2|12747.9|12745.9|12745.3|12743.3|86
1608521700000|2020-12-21 03:35:00|12746.3|12744.3|12744.8|12742.8|12746.3|12744.3|12743.5|12741.5|148
1608522000000|2020-12-21 03:40:00|12744.9|12742.9|12745.4|12743.4|12745.5|12743.5|12741.7|12739.7|197
1608522300000|2020-12-21 03:45:00|12745.3|12743.3|12743.5|12741.5|12746|12744|12743.4|12741.4|144
1608522600000|2020-12-21 03:50:00|12743.7|12741.7|12745.5|12743.5|12747.8|12745.8|12743.7|12741.7|126
1608522900000|2020-12-21 03:55:00|12745.4|12743.4|12743.3|12741.3|12746.8|12744.8|12742.9|12740.9|117
1608523200000|2020-12-21 04:00:00|12743.5|12741.5|12743.9|12741.9|12744.7|12742.7|12741.7|12739.7|164
1608523500000|2020-12-21 04:05:00|12744.2|12742.2|12749.4|12747.4|12749.7|12747.7|12742.5|12740.5|283
1608523800000|2020-12-21 04:10:00|12749.7|12747.7|12754.2|12752.2|12755.9|12753.9|12748.8|12746.8|461
1608524100000|2020-12-21 04:15:00|12754|12752|12755.9|12753.9|12756.2|12754.2|12753.2|12751.2|154
1608524400000|2020-12-21 04:20:00|12756.2|12754.2|12754.3|12752.3|12757.2|12755.2|12752.4|12750.4|170
1608524700000|2020-12-21 04:25:00|12753.9|12751.9|12751.5|12749.5|12755.8|12753.8|12751.3|12749.3|150
1608525000000|2020-12-21 04:30:00|12751.4|12749.4|12751.4|12749.4|12752.9|12750.9|12750.5|12748.5|145
1608525300000|2020-12-21 04:35:00|12751.3|12749.3|12749|12747|12753.7|12751.7|12749|12747|138
1608525600000|2020-12-21 04:40:00|12749.2|12747.2|12749.9|12747.9|12751.3|12749.3|12745.4|12743.4|227
1608525900000|2020-12-21 04:45:00|12749.7|12747.7|12748|12746|12750.5|12748.5|12747.9|12745.9|67
1608526200000|2020-12-21 04:50:00|12748.2|12746.2|12748.2|12746.2|12750.7|12748.7|12747.8|12745.8|90
1608526500000|2020-12-21 04:55:00|12748.3|12746.3|12751.5|12749.5|12752.5|12750.5|12748.2|12746.2|150
1608526800000|2020-12-21 05:00:00|12751.7|12749.7|12753.5|12751.5|12753.8|12751.8|12748.8|12746.8|201
1608527100000|2020-12-21 05:05:00|12753.4|12751.4|12761.4|12759.4|12762.8|12760.8|12752.4|12750.4|696
1608527400000|2020-12-21 05:10:00|12761.5|12759.5|12762.2|12760.2|12770|12768|12760.7|12758.7|958
1608527700000|2020-12-21 05:15:00|12762.3|12760.3|12759.3|12757.3|12763|12761|12759.3|12757.3|369
1608528000000|2020-12-21 05:20:00|12759|12757|12758.4|12756.4|12760.5|12758.5|12758.3|12756.3|178
1608528300000|2020-12-21 05:25:00|12758.5|12756.5|12758.3|12756.3|12762.3|12760.3|12758.3|12756.3|276
1608528600000|2020-12-21 05:30:00|12758.4|12756.4|12762.4|12760.4|12762.5|12760.5|12757.7|12755.7|261
1608528900000|2020-12-21 05:35:00|12762.3|12760.3|12765.3|12763.3|12765.3|12763.3|12761.4|12759.4|198
1608529200000|2020-12-21 05:40:00|12765.2|12763.2|12765.2|12763.2|12767.8|12765.8|12764.2|12762.2|234
1608529500000|2020-12-21 05:45:00|12765.3|12763.3|12769.3|12767.3|12777.2|12775.2|12764|12762|962
1608529800000|2020-12-21 05:50:00|12769.4|12767.4|12767.9|12765.9|12771.4|12769.4|12767.4|12765.4|339
1608530100000|2020-12-21 05:55:00|12768|12766|12764.8|12762.8|12768.2|12766.2|12764.3|12762.3|302
1608530400000|2020-12-21 06:00:00|12764.9|12762.9|12757.4|12755.4|12765|12763|12756.3|12754.3|532
1608530700000|2020-12-21 06:05:00|12757.2|12755.2|12755.7|12753.7|12761.3|12759.3|12755|12753|471
1608531000000|2020-12-21 06:10:00|12755.8|12753.8|12760.5|12758.5|12760.7|12758.7|12755.3|12753.3|223
1608531300000|2020-12-21 06:15:00|12760.3|12758.3|12764.5|12762.5|12764.8|12762.8|12760.3|12758.3|239
1608531600000|2020-12-21 06:20:00|12764.7|12762.7|12765.7|12763.7|12768.2|12766.2|12764.4|12762.4|314
1608531900000|2020-12-21 06:25:00|12765.5|12763.5|12763.8|12761.8|12765.8|12763.8|12762|12760|247
1608532200000|2020-12-21 06:30:00|12763.7|12761.7|12761.8|12759.8|12765.3|12763.3|12761.2|12759.2|199
1608532500000|2020-12-21 06:35:00|12761.7|12759.7|12757.7|12755.7|12762.2|12760.2|12757.7|12755.7|205
1608532800000|2020-12-21 06:40:00|12757.3|12755.3|12747.3|12745.3|12757.8|12755.8|12745.2|12743.2|600
1608533100000|2020-12-21 06:45:00|12747|12745|12747.8|12745.8|12748.7|12746.7|12744.3|12742.3|318
1608533400000|2020-12-21 06:50:00|12747.9|12745.9|12747.4|12745.4|12749.9|12747.9|12745.3|12743.3|276
1608533700000|2020-12-21 06:55:00|12747.5|12745.5|12752.2|12750.2|12753.5|12751.5|12744.9|12742.9|353
1608534000000|2020-12-21 07:00:00|12752|12750|12735.9|12733.9|12752|12750|12734.3|12732.3|1687
1608534300000|2020-12-21 07:05:00|12735.8|12733.8|12728.7|12726.7|12738|12736|12728.5|12726.5|978
1608534600000|2020-12-21 07:10:00|12728.5|12726.5|12737.5|12735.5|12739.4|12737.4|12726.3|12724.3|1138
1608534900000|2020-12-21 07:15:00|12738.4|12736.4|12729.5|12727.5|12739.7|12737.7|12719.8|12717.8|1223
1608535200000|2020-12-21 07:20:00|12729.4|12727.4|12728|12726|12729.9|12727.9|12724.2|12722.2|515
1608535500000|2020-12-21 07:25:00|12727.4|12725.4|12718.2|12716.2|12728.8|12726.8|12718.2|12716.2|753
1608535800000|2020-12-21 07:30:00|12718|12716|12713.3|12711.3|12721.2|12719.2|12712.7|12710.7|1087
1608536100000|2020-12-21 07:35:00|12712.8|12710.8|12707.5|12705.5|12714.2|12712.2|12697.5|12695.5|2350
1608536400000|2020-12-21 07:40:00|12708|12706|12723.8|12721.8|12725.5|12723.5|12706.9|12704.9|1754
1608536700000|2020-12-21 07:45:00|12723.7|12721.7|12725|12723|12726|12724|12716.7|12714.7|1162
1608537000000|2020-12-21 07:50:00|12725.3|12723.3|12725.8|12723.8|12729.7|12727.7|12721.5|12719.5|916
1608537300000|2020-12-21 07:55:00|12725.9|12723.9|12732.3|12730.3|12733.4|12731.4|12724.7|12722.7|815
1608537600000|2020-12-21 08:00:00|12732.5|12730.5|12724.3|12722.3|12732.8|12730.8|12720.9|12718.9|1666
1608537900000|2020-12-21 08:05:00|12724.4|12722.4|12735.5|12733.5|12737.7|12735.7|12720.5|12718.5|1378
1608538200000|2020-12-21 08:10:00|12735.7|12733.7|12745.4|12743.4|12747.4|12745.4|12732.7|12730.7|1380
1608538500000|2020-12-21 08:15:00|12745.5|12743.5|12743.3|12741.3|12745.8|12743.8|12739.4|12737.4|694
1608538800000|2020-12-21 08:20:00|12742.9|12740.9|12733.2|12731.2|12743.3|12741.3|12730.7|12728.7|713
1608539100000|2020-12-21 08:25:00|12733|12731|12715.9|12713.9|12733.3|12731.3|12715.9|12713.9|1245
1608539400000|2020-12-21 08:30:00|12715.2|12713.2|12726.9|12724.9|12728|12726|12710.3|12708.3|1313
1608539700000|2020-12-21 08:35:00|12727|12725|12735.8|12733.8|12736.5|12734.5|12726.7|12724.7|735
1608540000000|2020-12-21 08:40:00|12736|12734|12729.9|12727.9|12741.4|12739.4|12729.7|12727.7|737
1608540300000|2020-12-21 08:45:00|12730|12728|12725.9|12723.9|12734.9|12732.9|12724.8|12722.8|618
1608540600000|2020-12-21 08:50:00|12725.4|12723.4|12719|12717|12726|12724|12718.3|12716.3|835
1608540900000|2020-12-21 08:55:00|12718.8|12716.8|12728.4|12726.4|12730.3|12728.3|12716.5|12714.5|1343
1608541200000|2020-12-21 09:00:00|12728.5|12726.5|12717.9|12715.9|12728.5|12726.5|12716.3|12714.3|1085
1608541500000|2020-12-21 09:05:00|12717.8|12715.8|12719|12717|12724.4|12722.4|12717.8|12715.8|590
1608541800000|2020-12-21 09:10:00|12719.2|12717.2|12710.3|12708.3|12722.4|12720.4|12708.2|12706.2|1028
1608542100000|2020-12-21 09:15:00|12710.2|12708.2|12717.2|12715.2|12717.3|12715.3|12704.8|12702.8|801
1608542400000|2020-12-21 09:20:00|12716.9|12714.9|12706.4|12704.4|12718.9|12716.9|12705|12703|639
1608542700000|2020-12-21 09:25:00|12706.5|12704.5|12704.8|12702.8|12707.8|12705.8|12700.7|12698.7|760
1608543000000|2020-12-21 09:30:00|12705.4|12703.4|12689.2|12687.2|12707.8|12705.8|12688.2|12686.2|1286
1608543300000|2020-12-21 09:35:00|12690.2|12688.2|12691.3|12689.3|12693.8|12691.8|12683.5|12681.5|998
1608543600000|2020-12-21 09:40:00|12690.9|12688.9|12671.2|12669.2|12692.8|12690.8|12669.4|12667.4|1414
1608543900000|2020-12-21 09:45:00|12671.4|12669.4|12663.2|12661.2|12671.4|12669.4|12651.4|12649.4|3089
1608544200000|2020-12-21 09:50:00|12662.5|12660.5|12658.7|12656.7|12664.4|12662.4|12655.3|12653.3|1121
1608544500000|2020-12-21 09:55:00|12659.2|12657.2|12653.3|12651.3|12659.2|12657.2|12644.4|12642.4|901
1608544800000|2020-12-21 10:00:00|12652.9|12650.9|12627.9|12625.9|12653.9|12651.9|12618.2|12616.2|3108
1608545100000|2020-12-21 10:05:00|12628.4|12626.4|12594.5|12592.5|12631.2|12629.2|12562.4|12560.4|4577
1608545400000|2020-12-21 10:10:00|12594.9|12592.9|12599.4|12597.4|12603.3|12601.3|12588.5|12586.5|1652
1608545700000|2020-12-21 10:15:00|12600.2|12598.2|12592.2|12590.2|12617.4|12615.4|12588.2|12586.2|3112
1608546000000|2020-12-21 10:20:00|12592.5|12590.5|12542.7|12540.7|12594.5|12592.5|12523.3|12521.3|4470
1608546300000|2020-12-21 10:25:00|12542.4|12540.4|12525.7|12523.7|12558.7|12556.7|12518.5|12516.5|4031
1608546600000|2020-12-21 10:30:00|12526.5|12524.5|12531.8|12529.8|12540|12538|12514.4|12512.4|3796
1608546900000|2020-12-21 10:35:00|12532.3|12530.3|12531.9|12529.9|12550.7|12548.7|12526.8|12524.8|4069
1608547200000|2020-12-21 10:40:00|12531.8|12529.8|12533.7|12531.7|12535|12533|12523.4|12521.4|1192
1608547500000|2020-12-21 10:45:00|12532.9|12530.9|12509.7|12507.7|12534.7|12532.7|12494.5|12492.5|2661
1608547800000|2020-12-21 10:50:00|12509|12507|12501.9|12499.9|12517.2|12515.2|12465.3|12463.3|5096
1608548100000|2020-12-21 10:55:00|12502.4|12500.4|12505.2|12503.2|12514|12512|12474.3|12472.3|4397
1608548400000|2020-12-21 11:00:00|12505|12503|12511.4|12509.4|12528.9|12526.9|12501.9|12499.9|2464
1608548700000|2020-12-21 11:05:00|12510.8|12508.8|12523.2|12521.2|12529.8|12527.8|12504.7|12502.7|2093
1608549000000|2020-12-21 11:10:00|12523|12521|12550.5|12548.5|12556.5|12554.5|12523|12521|2163
1608549300000|2020-12-21 11:15:00|12550.3|12548.3|12542.9|12540.9|12561.5|12559.5|12537.5|12535.5|1909
1608549600000|2020-12-21 11:20:00|12542.8|12540.8|12546.3|12544.3|12546.8|12544.8|12537.4|12535.4|1038
1608549900000|2020-12-21 11:25:00|12545.9|12543.9|12542.4|12540.4|12547.3|12545.3|12524.7|12522.7|1065
1608550200000|2020-12-21 11:30:00|12542.5|12540.5|12550.5|12548.5|12552.3|12550.3|12537.8|12535.8|1103
1608550500000|2020-12-21 11:35:00|12550.9|12548.9|12558.8|12556.8|12559|12557|12546.7|12544.7|1215
1608550800000|2020-12-21 11:40:00|12558.7|12556.7|12565.7|12563.7|12570|12568|12552.7|12550.7|1099
1608551100000|2020-12-21 11:45:00|12565.5|12563.5|12578.9|12576.9|12583.2|12581.2|12561.9|12559.9|1535
1608551400000|2020-12-21 11:50:00|12578.5|12576.5|12561.3|12559.3|12578.5|12576.5|12558.8|12556.8|1205
1608551700000|2020-12-21 11:55:00|12561.2|12559.2|12567.7|12565.7|12576.4|12574.4|12557.5|12555.5|1124
1608552000000|2020-12-21 12:00:00|12569.5|12567.5|12583.9|12581.9|12584.5|12582.5|12568.5|12566.5|1452
1608552300000|2020-12-21 12:05:00|12583|12581|12587.7|12585.7|12595.5|12593.5|12579.4|12577.4|1564
1608552600000|2020-12-21 12:10:00|12588.2|12586.2|12586|12584|12591.3|12589.3|12584.9|12582.9|875
1608552900000|2020-12-21 12:15:00|12586.4|12584.4|12588.7|12586.7|12598.4|12596.4|12585.9|12583.9|1179
1608553200000|2020-12-21 12:20:00|12589.2|12587.2|12568.8|12566.8|12589.7|12587.7|12555.5|12553.5|1805
1608553500000|2020-12-21 12:25:00|12568.9|12566.9|12575.4|12573.4|12581.7|12579.7|12560.7|12558.7|1800
1608553800000|2020-12-21 12:30:00|12575.3|12573.3|12573.5|12571.5|12583.7|12581.7|12567.9|12565.9|1000
1608554100000|2020-12-21 12:35:00|12574|12572|12590.2|12588.2|12590.2|12588.2|12573.4|12571.4|976
1608554400000|2020-12-21 12:40:00|12590.3|12588.3|12585.8|12583.8|12598.2|12596.2|12585|12583|1180
1608554700000|2020-12-21 12:45:00|12586.9|12584.9|12587.2|12585.2|12590.5|12588.5|12582.9|12580.9|716
1608555000000|2020-12-21 12:50:00|12587.4|12585.4|12580.3|12578.3|12593.8|12591.8|12577.8|12575.8|1028
1608555300000|2020-12-21 12:55:00|12580.4|12578.4|12580.8|12578.8|12585.4|12583.4|12578.2|12576.2|770
1608555600000|2020-12-21 13:00:00|12580.9|12578.9|12578.7|12576.7|12582.3|12580.3|12564.5|12562.5|1576
1608555900000|2020-12-21 13:05:00|12578.3|12576.3|12564.4|12562.4|12578.3|12576.3|12559.5|12557.5|1225
1608556200000|2020-12-21 13:10:00|12564.5|12562.5|12560.2|12558.2|12570.5|12568.5|12558.7|12556.7|1040
1608556500000|2020-12-21 13:15:00|12560.7|12558.7|12557.3|12555.3|12561|12559|12546|12544|1881
1608556800000|2020-12-21 13:20:00|12556.8|12554.8|12559.4|12557.4|12559.8|12557.8|12549|12547|1105
1608557100000|2020-12-21 13:25:00|12559.3|12557.3|12566.5|12564.5|12573.5|12571.5|12557.2|12555.2|1471
1608557400000|2020-12-21 13:30:00|12566.3|12564.3|12574.2|12572.2|12579|12577|12565.8|12563.8|1479
1608557700000|2020-12-21 13:35:00|12574.3|12572.3|12578|12576|12590.4|12588.4|12569.9|12567.9|1942
1608558000000|2020-12-21 13:40:00|12578.3|12576.3|12582.3|12580.3|12584|12582|12576.9|12574.9|889
1608558300000|2020-12-21 13:45:00|12581.9|12579.9|12577.3|12575.3|12586.5|12584.5|12575.8|12573.8|1136
1608558600000|2020-12-21 13:50:00|12577|12575|12576.8|12574.8|12581.3|12579.3|12571|12569|1879
1608558900000|2020-12-21 13:55:00|12576.7|12574.7|12580.9|12578.9|12584.7|12582.7|12572.5|12570.5|2121
1608559200000|2020-12-21 14:00:00|12582.3|12580.3|12577|12575|12587|12585|12576.7|12574.7|1410
1608559500000|2020-12-21 14:05:00|12577.3|12575.3|12580.8|12578.8|12581.7|12579.7|12568.8|12566.8|2464
1608559800000|2020-12-21 14:10:00|12581.5|12579.5|12586.7|12584.7|12589.4|12587.4|12577.5|12575.5|2193
1608560100000|2020-12-21 14:15:00|12587.3|12585.3|12590.2|12588.2|12595.5|12593.5|12584.2|12582.2|1940
1608560400000|2020-12-21 14:20:00|12590.5|12588.5|12584.5|12582.5|12590.8|12588.8|12584.3|12582.3|1330
1608560700000|2020-12-21 14:25:00|12584.3|12582.3|12584|12582|12587.8|12585.8|12579.5|12577.5|3232
1608561000000|2020-12-21 14:30:00|12583.5|12582.5|12627.8|12626.8|12639|12638|12571.8|12570.8|18595
1608561300000|2020-12-21 14:35:00|12630.3|12629.3|12642.2|12641.2|12650.3|12649.3|12618.5|12617.5|11712
1608561600000|2020-12-21 14:40:00|12641|12640|12608.3|12607.3|12645.8|12644.8|12605.5|12604.5|9349
1608561900000|2020-12-21 14:45:00|12608.7|12607.7|12575.5|12574.5|12618.8|12617.8|12568.5|12567.5|11481
1608562200000|2020-12-21 14:50:00|12574.8|12573.8|12586.8|12585.8|12593.8|12592.8|12566.8|12565.8|9204
1608562500000|2020-12-21 14:55:00|12587.5|12586.5|12583.8|12582.8|12610|12609|12578.3|12577.3|8606
1608562800000|2020-12-21 15:00:00|12583.4|12582.4|12535.3|12534.3|12596|12595|12527.2|12526.2|15939
1608563100000|2020-12-21 15:05:00|12535.5|12534.5|12524|12523|12540.4|12539.4|12504.5|12503.5|13223
1608563400000|2020-12-21 15:10:00|12524.3|12523.3|12504.5|12503.5|12534.8|12533.8|12499.8|12498.8|8640
1608563700000|2020-12-21 15:15:00|12502.3|12501.3|12487.5|12486.5|12524|12523|12482.3|12481.3|11635
1608564000000|2020-12-21 15:20:00|12487.3|12486.3|12513.5|12512.5|12518.3|12517.3|12482.8|12481.8|8076
1608564300000|2020-12-21 15:25:00|12512.9|12511.9|12508|12507|12519.4|12518.4|12495|12494|7233
1608564600000|2020-12-21 15:30:00|12508.2|12507.2|12502|12501|12515.2|12514.2|12485.5|12484.5|9005
1608564900000|2020-12-21 15:35:00|12502.3|12501.3|12496.4|12495.4|12511.4|12510.4|12471|12470|9975
1608565200000|2020-12-21 15:40:00|12495.8|12494.8|12496|12495|12501|12500|12479.7|12478.7|6263
1608565500000|2020-12-21 15:45:00|12495.7|12494.7|12475.3|12474.3|12495.7|12494.7|12462.7|12461.7|9426
1608565800000|2020-12-21 15:50:00|12475|12474|12481.5|12480.5|12490.5|12489.5|12464|12463|7048
1608566100000|2020-12-21 15:55:00|12481.7|12480.7|12496.4|12495.4|12505.8|12504.8|12478.7|12477.7|6502
1608566400000|2020-12-21 16:00:00|12496.5|12495.5|12517.9|12516.9|12521.2|12520.2|12492.8|12491.8|6751
1608566700000|2020-12-21 16:05:00|12517.7|12516.7|12513.2|12512.2|12522|12521|12502.8|12501.8|5261
1608567000000|2020-12-21 16:10:00|12513|12512|12522|12521|12522.5|12521.5|12503|12502|4435
1608567300000|2020-12-21 16:15:00|12521.8|12520.8|12521.8|12520.8|12526.2|12525.2|12508.8|12507.8|4246
1608567600000|2020-12-21 16:20:00|12520.5|12519.5|12544.8|12543.8|12545.3|12544.3|12517.3|12516.3|5202
1608567900000|2020-12-21 16:25:00|12544.4|12543.4|12545.8|12544.8|12548.2|12547.2|12540.9|12539.9|3978
1608568200000|2020-12-21 16:30:00|12546|12545|12557.5|12556.5|12564.8|12563.8|12545.5|12544.5|4274
1608568500000|2020-12-21 16:35:00|12557.8|12556.8|12576.7|12575.7|12582.3|12581.3|12557.8|12556.8|4956
1608568800000|2020-12-21 16:40:00|12577|12576|12584.8|12583.8|12588.9|12587.9|12576.8|12575.8|3859
1608569100000|2020-12-21 16:45:00|12584.5|12583.5|12593.5|12592.5|12596.5|12595.5|12582.2|12581.2|4321
1608569400000|2020-12-21 16:50:00|12594|12593|12585.8|12584.8|12600|12599|12584.5|12583.5|3136
1608569700000|2020-12-21 16:55:00|12586|12585|12583.3|12582.3|12588.3|12587.3|12579.9|12578.9|2776
1608570000000|2020-12-21 17:00:00|12583.5|12582.5|12596.4|12595.4|12598|12597|12583.5|12582.5|2894
1608570300000|2020-12-21 17:05:00|12596.5|12595.5|12598.4|12597.4|12601.3|12600.3|12591.7|12590.7|2091
1608570600000|2020-12-21 17:10:00|12598.3|12597.3|12587.9|12586.9|12601.4|12600.4|12587|12586|2168
1608570900000|2020-12-21 17:15:00|12588|12587|12585.5|12584.5|12596.3|12595.3|12583.7|12582.7|2383
1608571200000|2020-12-21 17:20:00|12585.7|12584.7|12614.4|12613.4|12615.2|12614.2|12585.4|12584.4|3917
1608571500000|2020-12-21 17:25:00|12614.5|12613.5|12625.5|12624.5|12627|12626|12613|12612|3981
1608571800000|2020-12-21 17:30:00|12625.4|12624.4|12631.9|12630.9|12635.3|12634.3|12624.8|12623.8|3704
1608572100000|2020-12-21 17:35:00|12631.8|12630.8|12634.8|12633.8|12639.5|12638.5|12629.3|12628.3|2278
1608572400000|2020-12-21 17:40:00|12635|12634|12632.9|12631.9|12638.4|12637.4|12626.8|12625.8|2692
1608572700000|2020-12-21 17:45:00|12633.3|12632.3|12632.3|12631.3|12636.3|12635.3|12625.8|12624.8|2265
1608573000000|2020-12-21 17:50:00|12632.7|12631.7|12647.8|12646.8|12658.8|12657.8|12631.3|12630.3|5476
1608573300000|2020-12-21 17:55:00|12648.5|12647.5|12650|12649|12652.9|12651.9|12644.8|12643.8|2329
1608573600000|2020-12-21 18:00:00|12650.7|12649.7|12645.5|12644.5|12653|12652|12642.3|12641.3|2230
1608573900000|2020-12-21 18:05:00|12645.8|12644.8|12661.7|12660.7|12664.8|12663.8|12643.5|12642.5|3328
1608574200000|2020-12-21 18:10:00|12661.5|12660.5|12676.9|12675.9|12676.9|12675.9|12658.7|12657.7|3882
1608574500000|2020-12-21 18:15:00|12677.2|12676.2|12677.5|12676.5|12679.7|12678.7|12672.8|12671.8|2714
1608574800000|2020-12-21 18:20:00|12677.7|12676.7|12672.9|12671.9|12678.7|12677.7|12667|12666|2490
1608575100000|2020-12-21 18:25:00|12672.3|12671.3|12672|12671|12678.8|12677.8|12666.7|12665.7|3014
1608575400000|2020-12-21 18:30:00|12671.3|12670.3|12682.3|12681.3|12685.3|12684.3|12670.5|12669.5|3071
1608575700000|2020-12-21 18:35:00|12682.4|12681.4|12680.9|12679.9|12685.7|12684.7|12677|12676|2319
1608576000000|2020-12-21 18:40:00|12680.8|12679.8|12690.3|12689.3|12693.2|12692.2|12680.2|12679.2|3124
1608576300000|2020-12-21 18:45:00|12690.4|12689.4|12682.8|12681.8|12690.7|12689.7|12670.7|12669.7|5078
1608576600000|2020-12-21 18:50:00|12682.7|12681.7|12697.8|12696.8|12697.9|12696.9|12682.7|12681.7|2837
1608576900000|2020-12-21 18:55:00|12697.7|12696.7|12689.2|12688.2|12700.9|12699.9|12688.5|12687.5|2993
1608577200000|2020-12-21 19:00:00|12690.9|12689.9|12686.9|12685.9|12692.3|12691.3|12683.4|12682.4|2628
1608577500000|2020-12-21 19:05:00|12687|12686|12676.7|12675.7|12689.4|12688.4|12675.9|12674.9|2717
1608577800000|2020-12-21 19:10:00|12676.8|12675.8|12684.5|12683.5|12687.2|12686.2|12669.8|12668.8|3465
1608578100000|2020-12-21 19:15:00|12684.8|12683.8|12680.9|12679.9|12687|12686|12678.8|12677.8|2671
1608578400000|2020-12-21 19:20:00|12680.2|12679.2|12678.2|12677.2|12682.8|12681.8|12671.9|12670.9|3043
1608578700000|2020-12-21 19:25:00|12677.9|12676.9|12690.5|12689.5|12691.3|12690.3|12675.9|12674.9|2795
1608579000000|2020-12-21 19:30:00|12690.4|12689.4|12693.9|12692.9|12699.2|12698.2|12688|12687|3455
1608579300000|2020-12-21 19:35:00|12693.8|12692.8|12689.5|12688.5|12704.3|12703.3|12686.5|12685.5|4431
1608579600000|2020-12-21 19:40:00|12689.7|12688.7|12691.5|12690.5|12695.4|12694.4|12683|12682|3258
1608579900000|2020-12-21 19:45:00|12691.4|12690.4|12688.9|12687.9|12695.7|12694.7|12687.2|12686.2|2388
1608580200000|2020-12-21 19:50:00|12689|12688|12690.3|12689.3|12694.2|12693.2|12685|12684|2023
1608580500000|2020-12-21 19:55:00|12690.2|12689.2|12683.4|12682.4|12694.8|12693.8|12680.5|12679.5|2504
1608580800000|2020-12-21 20:00:00|12683.8|12682.8|12683|12682|12689.4|12688.4|12678.5|12677.5|2212
1608581100000|2020-12-21 20:05:00|12683.2|12682.2|12666.7|12665.7|12686.2|12685.2|12663.9|12662.9|3206
1608581400000|2020-12-21 20:10:00|12666|12665|12673.3|12672.3|12675.3|12674.3|12659.2|12658.2|3804
1608581700000|2020-12-21 20:15:00|12673|12672|12667.5|12666.5|12673|12672|12661.9|12660.9|2549
1608582000000|2020-12-21 20:20:00|12667.7|12666.7|12670.5|12669.5|12672.5|12671.5|12664|12663|1922
1608582300000|2020-12-21 20:25:00|12669.3|12668.3|12668|12667|12674.4|12673.4|12666.8|12665.8|2536
1608582600000|2020-12-21 20:30:00|12667|12666|12644.3|12643.3|12669.5|12668.5|12642.8|12641.8|5005
1608582900000|2020-12-21 20:35:00|12644.2|12643.2|12667.3|12666.3|12668|12667|12642.4|12641.4|6028
1608583200000|2020-12-21 20:40:00|12667|12666|12656.5|12655.5|12671.7|12670.7|12654|12653|5467
1608583500000|2020-12-21 20:45:00|12657.3|12656.3|12660.4|12659.4|12667.8|12666.8|12653.8|12652.8|4196
1608583800000|2020-12-21 20:50:00|12653.5|12652.5|12664.3|12663.3|12664.3|12663.3|12638.3|12637.3|7976
1608584100000|2020-12-21 20:55:00|12666.2|12665.2|12686.5|12685.5|12691|12690|12664.5|12663.5|12115
1608584400000|2020-12-21 21:00:00|12686.3|12685.3|12684.2|12682.2|12687|12685.3|12669|12667|6221
1608584700000|2020-12-21 21:05:00|12684.5|12682.5|12689|12687|12689.1|12687.1|12677.5|12675.5|2237
1608585000000|2020-12-21 21:10:00|12688.8|12686.8|12692.8|12687.8|12692.8|12689.8|12682|12680|1459
1608585300000|2020-12-21 21:15:00|12692.9|12687.9|12689.4|12684.4|12694|12689|12689.4|12684.4|0
1608585600000|2020-12-21 21:20:00|12689.2|12684.2|12687.3|12682.3|12690.1|12685.1|12687|12682|0
1608585900000|2020-12-21 21:25:00|12687.2|12682.2|12688.4|12683.4|12688.7|12683.7|12686.5|12681.5|0
1608586200000|2020-12-21 21:30:00|12689.1|12687.1|12686.6|12684.6|12690.1|12688.1|12684.1|12682.1|455
1608586500000|2020-12-21 21:35:00|12686.3|12684.3|12688.6|12686.6|12690.3|12688.3|12684.8|12682.8|213
1608586800000|2020-12-21 21:40:00|12689.8|12687.8|12689.1|12687.1|12693.3|12691.3|12688.6|12686.6|219
1608587100000|2020-12-21 21:45:00|12688.3|12686.3|12691.1|12689.1|12691.6|12689.6|12687.8|12685.8|205
1608587400000|2020-12-21 21:50:00|12690.8|12688.8|12690.1|12688.1|12691.3|12689.3|12688.1|12686.1|216
1608587700000|2020-12-21 21:55:00|12689.6|12687.6|12693.9|12688.9|12694|12691.6|12689.1|12687.1|275
1608588000000|2020-12-21 22:00:00|12693.7|12688.7|12693.5|12688.5|12693.9|12688.9|12692.6|12687.6|0
1608588300000|2020-12-21 22:05:00|12693.3|12688.3|12692.8|12687.8|12693.5|12688.5|12692|12687|0
1608588600000|2020-12-21 22:10:00|12693|12688|12697.2|12692.2|12697.3|12692.3|12693|12688|0
1608588900000|2020-12-21 22:15:00|12696.6|12691.6|12704.6|12699.6|12705.2|12700.2|12696.5|12691.5|0
1608589200000|2020-12-21 22:20:00|12704|12699|12705.4|12700.4|12706.8|12701.8|12703.9|12698.9|0
1608589500000|2020-12-21 22:25:00|12705.1|12700.1|12706.1|12701.1|12706.4|12701.4|12704.1|12699.1|0
1608589800000|2020-12-21 22:30:00|12706.5|12701.5|12704|12699|12706.5|12701.5|12701.8|12696.8|0
1608590100000|2020-12-21 22:35:00|12703.9|12698.9|12704.6|12699.6|12705|12700|12702.4|12697.4|0
1608590400000|2020-12-21 22:40:00|12705.5|12700.5|12709.2|12704.2|12709.5|12704.5|12704.5|12699.5|0
1608590700000|2020-12-21 22:45:00|12708.3|12703.3|12709.8|12704.8|12709.9|12704.9|12708.2|12703.2|0
1608591000000|2020-12-21 22:50:00|12709.7|12704.7|12709.9|12704.9|12711.4|12706.4|12709.7|12704.7|0
1608591300000|2020-12-21 22:55:00|12709.8|12704.8|12709.4|12704.4|12710.3|12705.3|12708.5|12703.5|0
1608591600000|2020-12-21 23:00:00|12708.8|12706.8|12716.1|12714.1|12718|12716|12706.1|12704.1|1026
1608591900000|2020-12-21 23:05:00|12716.2|12714.2|12713.6|12711.6|12716.8|12714.8|12711|12709|462
1608592200000|2020-12-21 23:10:00|12714.3|12712.3|12713.1|12711.1|12715.8|12713.8|12711.8|12709.8|269
1608592500000|2020-12-21 23:15:00|12713|12711|12713.6|12711.6|12716.5|12714.5|12712.5|12710.5|281
1608592800000|2020-12-21 23:20:00|12714.3|12712.3|12715|12713|12716.5|12714.5|12712.6|12710.6|252
1608593100000|2020-12-21 23:25:00|12714.8|12712.8|12712.3|12710.3|12715|12713|12707.2|12705.2|527
1608593400000|2020-12-21 23:30:00|12712.5|12710.5|12704.7|12702.7|12713.5|12711.5|12703.1|12701.1|363
1608593700000|2020-12-21 23:35:00|12704|12702|12697.8|12695.8|12705.5|12703.5|12697.3|12695.3|297
1608594000000|2020-12-21 23:40:00|12697.7|12695.7|12704.2|12702.2|12704.2|12702.2|12696.2|12694.2|266
1608594300000|2020-12-21 23:45:00|12704|12702|12705.7|12703.7|12707.5|12705.5|12703.6|12701.6|273
1608594600000|2020-12-21 23:50:00|12705.8|12703.8|12706.2|12704.2|12709.3|12707.3|12705.8|12703.8|135
1608594900000|2020-12-21 23:55:00|12706.1|12704.1|12703.8|12701.8|12707.6|12705.6|12699.2|12697.2|206
1608595200000|2020-12-22 00:00:00|12704.3|12702.3|12710.5|12708.5|12713.3|12711.3|12703.5|12701.5|348
1608595500000|2020-12-22 00:05:00|12710.6|12708.6|12707|12705|12712.2|12710.2|12704.8|12702.8|289
1608595800000|2020-12-22 00:10:00|12707.1|12705.1|12707.8|12705.8|12709.7|12707.7|12706.5|12704.5|174
1608596100000|2020-12-22 00:15:00|12707.7|12705.7|12705|12703|12708.7|12706.7|12704.6|12702.6|175
1608596400000|2020-12-22 00:20:00|12705.2|12703.2|12698|12696|12707.6|12705.6|12697.7|12695.7|265
1608596700000|2020-12-22 00:25:00|12698.1|12696.1|12696|12694|12699.6|12697.6|12695.1|12693.1|321
1608597000000|2020-12-22 00:30:00|12696.1|12694.1|12695.1|12693.1|12699.5|12697.5|12693.3|12691.3|291
1608597300000|2020-12-22 00:35:00|12695.2|12693.2|12699.8|12697.8|12699.8|12697.8|12694.3|12692.3|172
1608597600000|2020-12-22 00:40:00|12699.7|12697.7|12700|12698|12701.6|12699.6|12698.8|12696.8|157
1608597900000|2020-12-22 00:45:00|12700.1|12698.1|12693.6|12691.6|12700.5|12698.5|12692.3|12690.3|295
1608598200000|2020-12-22 00:50:00|12693.7|12691.7|12687.6|12685.6|12695|12693|12687.6|12685.6|511
1608598500000|2020-12-22 00:55:00|12687.7|12685.7|12688.3|12686.3|12689.3|12687.3|12685.3|12683.3|469
1608598800000|2020-12-22 01:00:00|12688.1|12686.1|12697.5|12695.5|12700|12698|12687.1|12685.1|550
1608599100000|2020-12-22 01:05:00|12697.6|12695.6|12694|12692|12698.1|12696.1|12693.3|12691.3|210
1608599400000|2020-12-22 01:10:00|12694.1|12692.1|12696.5|12694.5|12697.6|12695.6|12690.2|12688.2|177
1608599700000|2020-12-22 01:15:00|12696.6|12694.6|12699.2|12697.2|12702.2|12700.2|12695.1|12693.1|351
1608600000000|2020-12-22 01:20:00|12699.3|12697.3|12709.6|12707.6|12711.6|12709.6|12699.2|12697.2|494
1608600300000|2020-12-22 01:25:00|12709.5|12707.5|12723.5|12721.5|12724.2|12722.2|12707.8|12705.8|821
1608600600000|2020-12-22 01:30:00|12723.6|12721.6|12724.7|12722.7|12729.7|12727.7|12722.2|12720.2|720
1608600900000|2020-12-22 01:35:00|12724.5|12722.5|12717.2|12715.2|12724.7|12722.7|12717.2|12715.2|335
1608601200000|2020-12-22 01:40:00|12717.1|12715.1|12716.5|12714.5|12722.2|12720.2|12713.5|12711.5|375
1608601500000|2020-12-22 01:45:00|12716.2|12714.2|12721.6|12719.6|12722.2|12720.2|12715.5|12713.5|254
1608601800000|2020-12-22 01:50:00|12721.5|12719.5|12715.5|12713.5|12725|12723|12715.5|12713.5|329
1608602100000|2020-12-22 01:55:00|12715.7|12713.7|12709.2|12707.2|12715.8|12713.8|12707.3|12705.3|403
1608602400000|2020-12-22 02:00:00|12709.5|12707.5|12714.3|12712.3|12715.3|12713.3|12707.8|12705.8|339
1608602700000|2020-12-22 02:05:00|12714.2|12712.2|12710.7|12708.7|12717|12715|12710.5|12708.5|178
1608603000000|2020-12-22 02:10:00|12710.8|12708.8|12714.2|12712.2|12715.2|12713.2|12708|12706|287
1608603300000|2020-12-22 02:15:00|12714.3|12712.3|12712.3|12710.3|12715.1|12713.1|12707.8|12705.8|158
1608603600000|2020-12-22 02:20:00|12712|12710|12711.5|12709.5|12714|12712|12709.7|12707.7|163
1608603900000|2020-12-22 02:25:00|12711.7|12709.7|12715.6|12713.6|12715.6|12713.6|12711.2|12709.2|150
1608604200000|2020-12-22 02:30:00|12715.7|12713.7|12723.5|12721.5|12723.7|12721.7|12715.1|12713.1|377
1608604500000|2020-12-22 02:35:00|12723.3|12721.3|12725.2|12723.2|12729|12727|12723|12721|333
1608604800000|2020-12-22 02:40:00|12725.3|12723.3|12720.1|12718.1|12725.3|12723.3|12720.1|12718.1|173
1608605100000|2020-12-22 02:45:00|12720.2|12718.2|12725.1|12723.1|12725.6|12723.6|12720.2|12718.2|249
1608605400000|2020-12-22 02:50:00|12725|12723|12725|12723|12729.3|12727.3|12723.5|12721.5|279
1608605700000|2020-12-22 02:55:00|12725.1|12723.1|12723.8|12721.8|12725.8|12723.8|12722.1|12720.1|120
1608606000000|2020-12-22 03:00:00|12723.7|12721.7|12716.7|12714.7|12724.2|12722.2|12714.3|12712.3|395
1608606300000|2020-12-22 03:05:00|12716.3|12714.3|12715.3|12713.3|12717.1|12715.1|12713.8|12711.8|192
1608606600000|2020-12-22 03:10:00|12715.5|12713.5|12712.5|12710.5|12715.5|12713.5|12710.2|12708.2|297
1608606900000|2020-12-22 03:15:00|12712.2|12710.2|12711|12709|12713.5|12711.5|12707.7|12705.7|215
1608607200000|2020-12-22 03:20:00|12711.1|12709.1|12714.2|12712.2|12714.3|12712.3|12710.5|12708.5|216
1608607500000|2020-12-22 03:25:00|12714|12712|12716.2|12714.2|12717.1|12715.1|12713.6|12711.6|157
1608607800000|2020-12-22 03:30:00|12716.3|12714.3|12714.8|12712.8|12716.6|12714.6|12711.1|12709.1|189
1608608100000|2020-12-22 03:35:00|12714.7|12712.7|12706.2|12704.2|12715|12713|12699.2|12697.2|688
1608608400000|2020-12-22 03:40:00|12706.1|12704.1|12716|12714|12716.7|12714.7|12705|12703|459
1608608700000|2020-12-22 03:45:00|12716.1|12714.1|12715|12713|12717.6|12715.6|12714|12712|223
1608609000000|2020-12-22 03:50:00|12715.1|12713.1|12716.2|12714.2|12716.8|12714.8|12714.5|12712.5|124
1608609300000|2020-12-22 03:55:00|12716.1|12714.1|12716|12714|12716.6|12714.6|12714.6|12712.6|87
1608609600000|2020-12-22 04:00:00|12715.8|12713.8|12713|12711|12719.2|12717.2|12710.5|12708.5|264
1608609900000|2020-12-22 04:05:00|12712.8|12710.8|12710.7|12708.7|12712.8|12710.8|12708.7|12706.7|190
1608610200000|2020-12-22 04:10:00|12710.8|12708.8|12711|12709|12711.6|12709.6|12708.2|12706.2|135
1608610500000|2020-12-22 04:15:00|12710.8|12708.8|12699.3|12697.3|12713.1|12711.1|12696.8|12694.8|594
1608610800000|2020-12-22 04:20:00|12699|12697|12698.2|12696.2|12701.3|12699.3|12694.2|12692.2|534
1608611100000|2020-12-22 04:25:00|12698.3|12696.3|12693.6|12691.6|12699.5|12697.5|12693|12691|283
1608611400000|2020-12-22 04:30:00|12693.2|12691.2|12693.8|12691.8|12698.3|12696.3|12692|12690|414
1608611700000|2020-12-22 04:35:00|12694|12692|12695.5|12693.5|12697|12695|12690.2|12688.2|346
1608612000000|2020-12-22 04:40:00|12695.7|12693.7|12696.6|12694.6|12697.3|12695.3|12691.3|12689.3|253
1608612300000|2020-12-22 04:45:00|12696.3|12694.3|12688.3|12686.3|12697.5|12695.5|12686.3|12684.3|572
1608612600000|2020-12-22 04:50:00|12687.6|12685.6|12692.6|12690.6|12694.2|12692.2|12686.5|12684.5|498
1608612900000|2020-12-22 04:55:00|12692.3|12690.3|12690.2|12688.2|12694|12692|12688.7|12686.7|333
1608613200000|2020-12-22 05:00:00|12690.1|12688.1|12687.2|12685.2|12690.5|12688.5|12675.2|12673.2|1177
1608613500000|2020-12-22 05:05:00|12687.5|12685.5|12688.5|12686.5|12690.3|12688.3|12681.3|12679.3|614
1608613800000|2020-12-22 05:10:00|12688.2|12686.2|12677.8|12675.8|12688.6|12686.6|12677.1|12675.1|463
1608614100000|2020-12-22 05:15:00|12677.6|12675.6|12677|12675|12679.1|12677.1|12670.5|12668.5|514
1608614400000|2020-12-22 05:20:00|12676.7|12674.7|12656.5|12654.5|12678|12676|12655.7|12653.7|1166
1608614700000|2020-12-22 05:25:00|12657|12655|12660|12658|12661.6|12659.6|12653.3|12651.3|803
1608615000000|2020-12-22 05:30:00|12659.7|12657.7|12664.8|12662.8|12666.1|12664.1|12654.2|12652.2|1044
1608615300000|2020-12-22 05:35:00|12665.5|12663.5|12657.1|12655.1|12666.1|12664.1|12653.5|12651.5|633
1608615600000|2020-12-22 05:40:00|12657.2|12655.2|12656|12654|12663|12661|12654.5|12652.5|537
1608615900000|2020-12-22 05:45:00|12655.6|12653.6|12655.1|12653.1|12658|12656|12649.8|12647.8|579
1608616200000|2020-12-22 05:50:00|12655|12653|12668.6|12666.6|12671.5|12669.5|12650.2|12648.2|880
1608616500000|2020-12-22 05:55:00|12668.2|12666.2|12660|12658|12670.2|12668.2|12660|12658|504
1608616800000|2020-12-22 06:00:00|12660.6|12658.6|12653.7|12651.7|12661.6|12659.6|12647.1|12645.1|691
1608617100000|2020-12-22 06:05:00|12653.8|12651.8|12647.2|12645.2|12658|12656|12644.3|12642.3|616
1608617400000|2020-12-22 06:10:00|12647|12645|12650.2|12648.2|12650.8|12648.8|12641.8|12639.8|519
1608617700000|2020-12-22 06:15:00|12650.3|12648.3|12658.7|12656.7|12659.8|12657.8|12649.1|12647.1|466
1608618000000|2020-12-22 06:20:00|12658.6|12656.6|12660.7|12658.7|12662.7|12660.7|12656.2|12654.2|402
1608618300000|2020-12-22 06:25:00|12660.6|12658.6|12660.7|12658.7|12661.1|12659.1|12657.3|12655.3|185
1608618600000|2020-12-22 06:30:00|12660.6|12658.6|12660.6|12658.6|12663|12661|12656.2|12654.2|274
1608618900000|2020-12-22 06:35:00|12660.7|12658.7|12666.8|12664.8|12666.8|12664.8|12660|12658|251
1608619200000|2020-12-22 06:40:00|12666.7|12664.7|12659|12657|12667|12665|12658.7|12656.7|272
1608619500000|2020-12-22 06:45:00|12658.8|12656.8|12655.1|12653.1|12661|12659|12654.2|12652.2|348
1608619800000|2020-12-22 06:50:00|12655|12653|12653.7|12651.7|12659.3|12657.3|12650|12648|442
1608620100000|2020-12-22 06:55:00|12654.5|12652.5|12647.2|12645.2|12657.5|12655.5|12646.3|12644.3|388
1608620400000|2020-12-22 07:00:00|12646.3|12644.3|12659|12657|12661.6|12659.6|12646.3|12644.3|719
1608620700000|2020-12-22 07:05:00|12658.8|12656.8|12666.5|12664.5|12675.5|12673.5|12654.7|12652.7|1071
1608621000000|2020-12-22 07:10:00|12666.6|12664.6|12666.2|12664.2|12670.1|12668.1|12663.7|12661.7|384
1608621300000|2020-12-22 07:15:00|12666.1|12664.1|12663.7|12661.7|12668.7|12666.7|12663.6|12661.6|348
1608621600000|2020-12-22 07:20:00|12663.6|12661.6|12667.1|12665.1|12667.8|12665.8|12661.8|12659.8|354
1608621900000|2020-12-22 07:25:00|12667|12665|12669.2|12667.2|12672|12670|12665.2|12663.2|389
1608622200000|2020-12-22 07:30:00|12669.3|12667.3|12677|12675|12678.2|12676.2|12668.5|12666.5|691
1608622500000|2020-12-22 07:35:00|12677.1|12675.1|12673.7|12671.7|12677.3|12675.3|12669.7|12667.7|402
1608622800000|2020-12-22 07:40:00|12673.8|12671.8|12679.6|12677.6|12680.3|12678.3|12673.1|12671.1|565
1608623100000|2020-12-22 07:45:00|12679.5|12677.5|12694.6|12692.6|12696.5|12694.5|12678.7|12676.7|1028
1608623400000|2020-12-22 07:50:00|12694.7|12692.7|12691.3|12689.3|12697.3|12695.3|12688.1|12686.1|662
1608623700000|2020-12-22 07:55:00|12690.7|12688.7|12681.1|12679.1|12690.8|12688.8|12678.7|12676.7|674
1608624000000|2020-12-22 08:00:00|12682|12680|12683.2|12681.2|12685|12683|12675.6|12673.6|1011
1608624300000|2020-12-22 08:05:00|12683.1|12681.1|12693.7|12691.7|12699.2|12697.2|12680.1|12678.1|1066
1608624600000|2020-12-22 08:10:00|12693.8|12691.8|12701.7|12699.7|12703.7|12701.7|12692.1|12690.1|859
1608624900000|2020-12-22 08:15:00|12701.5|12699.5|12693.8|12691.8|12702|12700|12693.5|12691.5|432
1608625200000|2020-12-22 08:20:00|12694|12692|12696.5|12694.5|12700.5|12698.5|12693.5|12691.5|389
1608625500000|2020-12-22 08:25:00|12696.6|12694.6|12695.2|12693.2|12698.5|12696.5|12689.6|12687.6|671
1608625800000|2020-12-22 08:30:00|12695.6|12693.6|12705.2|12703.2|12709|12707|12695.6|12693.6|1280
1608626100000|2020-12-22 08:35:00|12705.3|12703.3|12705.7|12703.7|12707.7|12705.7|12701.2|12699.2|713
1608626400000|2020-12-22 08:40:00|12706|12704|12707.5|12705.5|12709.1|12707.1|12704.7|12702.7|381
1608626700000|2020-12-22 08:45:00|12707.6|12705.6|12714.1|12712.1|12717.6|12715.6|12707.6|12705.6|784
1608627000000|2020-12-22 08:50:00|12714.2|12712.2|12715.3|12713.3|12718.2|12716.2|12712.3|12710.3|445
1608627300000|2020-12-22 08:55:00|12715.1|12713.1|12711.3|12709.3|12717|12715|12710.1|12708.1|384
1608627600000|2020-12-22 09:00:00|12711.5|12709.5|12718.2|12716.2|12720.5|12718.5|12707.3|12705.3|846
1608627900000|2020-12-22 09:05:00|12718.1|12716.1|12726.6|12724.6|12728.3|12726.3|12715.1|12713.1|1058
1608628200000|2020-12-22 09:10:00|12726.8|12724.8|12730.8|12728.8|12738.3|12736.3|12723.3|12721.3|1510
1608628500000|2020-12-22 09:15:00|12730.6|12728.6|12724.5|12722.5|12733.8|12731.8|12724.2|12722.2|524
1608628800000|2020-12-22 09:20:00|12724.6|12722.6|12727.6|12725.6|12729.8|12727.8|12724.2|12722.2|274
1608629100000|2020-12-22 09:25:00|12728|12726|12725.7|12723.7|12728.6|12726.6|12724.5|12722.5|372
1608629400000|2020-12-22 09:30:00|12726|12724|12726.6|12724.6|12727.1|12725.1|12724.3|12722.3|317
1608629700000|2020-12-22 09:35:00|12726.7|12724.7|12730.1|12728.1|12731.2|12729.2|12723.1|12721.1|515
1608630000000|2020-12-22 09:40:00|12729.8|12727.8|12729.3|12727.3|12734.5|12732.5|12728.2|12726.2|361
1608630300000|2020-12-22 09:45:00|12729.1|12727.1|12736.2|12734.2|12741.7|12739.7|12719.6|12717.6|1406
1608630600000|2020-12-22 09:50:00|12736.3|12734.3|12724.8|12722.8|12737|12735|12724|12722|559
1608630900000|2020-12-22 09:55:00|12725|12723|12723.2|12721.2|12728.3|12726.3|12722.3|12720.3|496
1608631200000|2020-12-22 10:00:00|12723.3|12721.3|12724.7|12722.7|12727.5|12725.5|12720.2|12718.2|787
1608631500000|2020-12-22 10:05:00|12724.6|12722.6|12728.6|12726.6|12733.5|12731.5|12722.3|12720.3|616
1608631800000|2020-12-22 10:10:00|12728.7|12726.7|12728.6|12726.6|12732.5|12730.5|12727.8|12725.8|234
1608632100000|2020-12-22 10:15:00|12728.5|12726.5|12728.8|12726.8|12729.6|12727.6|12726|12724|260
1608632400000|2020-12-22 10:20:00|12729|12727|12725.2|12723.2|12729.2|12727.2|12724.7|12722.7|165
1608632700000|2020-12-22 10:25:00|12725.3|12723.3|12726.5|12724.5|12729.3|12727.3|12723.7|12721.7|262
1608633000000|2020-12-22 10:30:00|12726.6|12724.6|12729.1|12727.1|12730.8|12728.8|12724.1|12722.1|230
1608633300000|2020-12-22 10:35:00|12729.2|12727.2|12727.3|12725.3|12733.3|12731.3|12726.8|12724.8|264
1608633600000|2020-12-22 10:40:00|12727.8|12725.8|12729.6|12727.6|12729.7|12727.7|12727|12725|94
1608633900000|2020-12-22 10:45:00|12729.5|12727.5|12731.1|12729.1|12736|12734|12723|12721|431
1608634200000|2020-12-22 10:50:00|12732.3|12730.3|12724.6|12722.6|12734.2|12732.2|12722.1|12720.1|430
1608634500000|2020-12-22 10:55:00|12724.5|12722.5|12731.7|12729.7|12732.1|12730.1|12723.1|12721.1|189
1608634800000|2020-12-22 11:00:00|12731.8|12729.8|12728.8|12726.8|12732.5|12730.5|12727.7|12725.7|332
1608635100000|2020-12-22 11:05:00|12728.7|12726.7|12728.6|12726.6|12732.1|12730.1|12726.1|12724.1|313
1608635400000|2020-12-22 11:10:00|12729.1|12727.1|12727.5|12725.5|12730.8|12728.8|12726.1|12724.1|156
1608635700000|2020-12-22 11:15:00|12727.3|12725.3|12736.6|12734.6|12738.6|12736.6|12726|12724|414
1608636000000|2020-12-22 11:20:00|12736.7|12734.7|12738.7|12736.7|12739.8|12737.8|12733.1|12731.1|548
1608636300000|2020-12-22 11:25:00|12739.1|12737.1|12735.7|12733.7|12740.7|12738.7|12735.6|12733.6|544
1608636600000|2020-12-22 11:30:00|12735.8|12733.8|12734.3|12732.3|12736.7|12734.7|12733.5|12731.5|216
1608636900000|2020-12-22 11:35:00|12734.2|12732.2|12730.8|12728.8|12734.2|12732.2|12730.3|12728.3|264
1608637200000|2020-12-22 11:40:00|12730.7|12728.7|12731.7|12729.7|12733.7|12731.7|12730.3|12728.3|269
1608637500000|2020-12-22 11:45:00|12731.8|12729.8|12728.6|12726.6|12732.1|12730.1|12726|12724|386
1608637800000|2020-12-22 11:50:00|12728.5|12726.5|12729.1|12727.1|12730.3|12728.3|12727.3|12725.3|275
1608638100000|2020-12-22 11:55:00|12728.6|12726.6|12729|12727|12729.1|12727.1|12723.8|12721.8|284
1608638400000|2020-12-22 12:00:00|12728.2|12726.2|12734.8|12732.8|12736.7|12734.7|12727.2|12725.2|588
1608638700000|2020-12-22 12:05:00|12735.6|12733.6|12740.2|12738.2|12748.8|12746.8|12734.8|12732.8|1066
1608639000000|2020-12-22 12:10:00|12740.3|12738.3|12743.3|12741.3|12746.6|12744.6|12739.8|12737.8|526
1608639300000|2020-12-22 12:15:00|12743.5|12741.5|12745.1|12743.1|12746.5|12744.5|12742.7|12740.7|292
1608639600000|2020-12-22 12:20:00|12744.7|12742.7|12750.5|12748.5|12750.6|12748.6|12742.8|12740.8|496
1608639900000|2020-12-22 12:25:00|12750.6|12748.6|12752.5|12750.5|12757.7|12755.7|12749.5|12747.5|1319
1608640200000|2020-12-22 12:30:00|12752.7|12750.7|12755.8|12753.8|12756.7|12754.7|12751.1|12749.1|579
1608640500000|2020-12-22 12:35:00|12756.1|12754.1|12755.3|12753.3|12758.5|12756.5|12754.6|12752.6|480
1608640800000|2020-12-22 12:40:00|12755.6|12753.6|12754.2|12752.2|12755.6|12753.6|12753.3|12751.3|450
1608641100000|2020-12-22 12:45:00|12754.1|12752.1|12753.3|12751.3|12754.6|12752.6|12751.8|12749.8|360
1608641400000|2020-12-22 12:50:00|12753|12751|12755.6|12753.6|12757.3|12755.3|12752.3|12750.3|607
1608641700000|2020-12-22 12:55:00|12755.7|12753.7|12749.1|12747.1|12756.6|12754.6|12748.8|12746.8|594
1608642000000|2020-12-22 13:00:00|12749.3|12747.3|12753.3|12751.3|12754.5|12752.5|12749.3|12747.3|578
1608642300000|2020-12-22 13:05:00|12753.6|12751.6|12752.6|12750.6|12761.7|12759.7|12750.3|12748.3|1075
1608642600000|2020-12-22 13:10:00|12752.1|12750.1|12749.7|12747.7|12753.3|12751.3|12747.2|12745.2|676
1608642900000|2020-12-22 13:15:00|12749.5|12747.5|12751.8|12749.8|12753.7|12751.7|12749.1|12747.1|459
1608643200000|2020-12-22 13:20:00|12752|12750|12751.3|12749.3|12756|12754|12751.1|12749.1|481
1608643500000|2020-12-22 13:25:00|12751.1|12749.1|12748.1|12746.1|12752.5|12750.5|12747.8|12745.8|528
1608643800000|2020-12-22 13:30:00|12748|12746|12745.6|12743.6|12751.1|12749.1|12744.1|12742.1|925
1608644100000|2020-12-22 13:35:00|12745.3|12743.3|12749.3|12747.3|12752.3|12750.3|12745.2|12743.2|772
1608644400000|2020-12-22 13:40:00|12749.2|12747.2|12746.5|12744.5|12750.7|12748.7|12745.6|12743.6|579
1608644700000|2020-12-22 13:45:00|12746.6|12744.6|12749.3|12747.3|12749.8|12747.8|12745.1|12743.1|328
1608645000000|2020-12-22 13:50:00|12748.2|12746.2|12746.6|12744.6|12749.3|12747.3|12743.8|12741.8|531
1608645300000|2020-12-22 13:55:00|12746.7|12744.7|12744.2|12742.2|12752|12750|12743.8|12741.8|774
1608645600000|2020-12-22 14:00:00|12744.3|12742.3|12739.1|12737.1|12745|12743|12737.1|12735.1|2265
1608645900000|2020-12-22 14:05:00|12739.3|12737.3|12742.6|12740.6|12742.8|12740.8|12735|12733|923
1608646200000|2020-12-22 14:10:00|12742.3|12740.3|12739|12737|12744|12742|12739|12737|694
1608646500000|2020-12-22 14:15:00|12738.7|12736.7|12737.3|12735.3|12740.1|12738.1|12735.7|12733.7|1210
1608646800000|2020-12-22 14:20:00|12737.2|12735.2|12738.3|12736.3|12738.8|12736.8|12735.5|12733.5|796
1608647100000|2020-12-22 14:25:00|12738.1|12736.1|12720.7|12718.7|12738.2|12736.2|12719.3|12717.3|3057
1608647400000|2020-12-22 14:30:00|12720.2|12719.2|12687.3|12686.3|12720.3|12719.3|12684.6|12683.6|15748
1608647700000|2020-12-22 14:35:00|12687.6|12686.6|12704.1|12703.1|12707.5|12706.5|12680.3|12679.3|9692
1608648000000|2020-12-22 14:40:00|12705.6|12704.6|12715.2|12714.2|12717.1|12716.1|12694.8|12693.8|7385
1608648300000|2020-12-22 14:45:00|12715.1|12714.1|12727.1|12726.1|12727.5|12726.5|12709.8|12708.8|7324
1608648600000|2020-12-22 14:50:00|12728|12727|12742.1|12741.1|12742.8|12741.8|12717.3|12716.3|9495
1608648900000|2020-12-22 14:55:00|12742.2|12741.2|12750.8|12749.8|12755.2|12754.2|12742.2|12741.2|6874
1608649200000|2020-12-22 15:00:00|12750.3|12749.3|12727.3|12726.3|12750.8|12749.8|12713.8|12712.8|10809
1608649500000|2020-12-22 15:05:00|12726.8|12725.8|12744.8|12743.8|12747.8|12746.8|12724.6|12723.6|6468
1608649800000|2020-12-22 15:10:00|12744.3|12743.3|12695.8|12694.8|12746.3|12745.3|12690.6|12689.6|10285
1608650100000|2020-12-22 15:15:00|12696|12695|12703.3|12702.3|12724.5|12723.5|12692.1|12691.1|7667
1608650400000|2020-12-22 15:20:00|12703.5|12702.5|12704.8|12703.8|12710.6|12709.6|12692|12691|6453
1608650700000|2020-12-22 15:25:00|12704.3|12703.3|12707.6|12706.6|12713.3|12712.3|12694.3|12693.3|5741
1608651000000|2020-12-22 15:30:00|12707.5|12706.5|12730.8|12729.8|12731|12730|12701.3|12700.3|6760
1608651300000|2020-12-22 15:35:00|12730.7|12729.7|12733.6|12732.6|12735.8|12734.8|12727.8|12726.8|3989
1608651600000|2020-12-22 15:40:00|12733.7|12732.7|12720.3|12719.3|12736.3|12735.3|12719.1|12718.1|4314
1608651900000|2020-12-22 15:45:00|12720.2|12719.2|12688.1|12687.1|12726.8|12725.8|12688|12687|6546
1608652200000|2020-12-22 15:50:00|12688.3|12687.3|12696.6|12695.6|12697.6|12696.6|12682.1|12681.1|6424
1608652500000|2020-12-22 15:55:00|12696.7|12695.7|12702.1|12701.1|12705.8|12704.8|12686.1|12685.1|5571
1608652800000|2020-12-22 16:00:00|12702.3|12701.3|12686.8|12685.8|12703.7|12702.7|12670.3|12669.3|8288
1608653100000|2020-12-22 16:05:00|12687.2|12686.2|12694.2|12693.2|12695.8|12694.8|12676.9|12675.9|5435
1608653400000|2020-12-22 16:10:00|12694.4|12693.4|12692|12691|12701|12700|12678.2|12677.2|5980
1608653700000|2020-12-22 16:15:00|12692.2|12691.2|12708.4|12707.4|12709.2|12708.2|12688.7|12687.7|4845
1608654000000|2020-12-22 16:20:00|12708.3|12707.3|12690.7|12689.7|12711.7|12710.7|12683.7|12682.7|4910
1608654300000|2020-12-22 16:25:00|12689.2|12688.2|12690.2|12689.2|12694.9|12693.9|12679|12678|4244
1608654600000|2020-12-22 16:30:00|12690.7|12689.7|12647.9|12646.9|12690.7|12689.7|12646.4|12645.4|8835
1608654900000|2020-12-22 16:35:00|12647|12646|12638.3|12637.3|12649.5|12648.5|12615.9|12614.9|11028
1608655200000|2020-12-22 16:40:00|12638.7|12637.7|12616|12615|12642.4|12641.4|12601.2|12600.2|9925
1608655500000|2020-12-22 16:45:00|12616.2|12615.2|12635.4|12634.4|12643.7|12642.7|12606.5|12605.5|7797
1608655800000|2020-12-22 16:50:00|12635.2|12634.2|12644.7|12643.7|12648.2|12647.2|12626.2|12625.2|4199
1608656100000|2020-12-22 16:55:00|12644.2|12643.2|12662.3|12661.3|12664|12663|12639.7|12638.7|6291
1608656400000|2020-12-22 17:00:00|12662.7|12661.7|12675.7|12674.7|12675.7|12674.7|12660.7|12659.7|5264
1608656700000|2020-12-22 17:05:00|12675.4|12674.4|12666.8|12665.8|12675.4|12674.4|12666.7|12665.7|3806
1608657000000|2020-12-22 17:10:00|12666.9|12665.9|12681.4|12680.4|12683.2|12682.2|12659.8|12658.8|4256
1608657300000|2020-12-22 17:15:00|12681.2|12680.2|12677.7|12676.7|12687.3|12686.3|12675.7|12674.7|3199
1608657600000|2020-12-22 17:20:00|12677.9|12676.9|12682.7|12681.7|12686.2|12685.2|12675.5|12674.5|2907
1608657900000|2020-12-22 17:25:00|12682.9|12681.9|12668.4|12667.4|12684.2|12683.2|12667.5|12666.5|2930
1608658200000|2020-12-22 17:30:00|12668.5|12667.5|12681.8|12680.8|12683.9|12682.9|12668.2|12667.2|2797
1608658500000|2020-12-22 17:35:00|12681.9|12680.9|12678.9|12677.9|12683.2|12682.2|12671.9|12670.9|3493
1608658800000|2020-12-22 17:40:00|12679.6|12678.6|12693.1|12692.1|12693.5|12692.5|12672.5|12671.5|3533
1608659100000|2020-12-22 17:45:00|12692.9|12691.9|12685.1|12684.1|12693.9|12692.9|12684.3|12683.3|2637
1608659400000|2020-12-22 17:50:00|12685.4|12684.4|12684.6|12683.6|12688.3|12687.3|12676.6|12675.6|2452
1608659700000|2020-12-22 17:55:00|12684.4|12683.4|12684.9|12683.9|12687.4|12686.4|12678.4|12677.4|2168
1608660000000|2020-12-22 18:00:00|12685.8|12684.8|12691.9|12690.9|12696.8|12695.8|12684.3|12683.3|4067
1608660300000|2020-12-22 18:05:00|12692.1|12691.1|12686.6|12685.6|12699.4|12698.4|12685.6|12684.6|2403
1608660600000|2020-12-22 18:10:00|12687.6|12686.6|12691.6|12690.6|12696.3|12695.3|12685.4|12684.4|1685
1608660900000|2020-12-22 18:15:00|12691.4|12690.4|12702|12701|12703.6|12702.6|12691.4|12690.4|1998
1608661200000|2020-12-22 18:20:00|12702.1|12701.1|12706.6|12705.6|12707.6|12706.6|12701.6|12700.6|1650
1608661500000|2020-12-22 18:25:00|12706.8|12705.8|12701.1|12700.1|12707.6|12706.6|12700.3|12699.3|1678
1608661800000|2020-12-22 18:30:00|12701.4|12700.4|12702|12701|12707.6|12706.6|12700.9|12699.9|1966
1608662100000|2020-12-22 18:35:00|12701.9|12700.9|12721.9|12720.9|12722|12721|12699.9|12698.9|4007
1608662400000|2020-12-22 18:40:00|12722|12721|12709.5|12708.5|12722.5|12721.5|12708|12707|2478
1608662700000|2020-12-22 18:45:00|12709.8|12708.8|12709.4|12708.4|12716|12715|12704.6|12703.6|1854
1608663000000|2020-12-22 18:50:00|12709.6|12708.6|12714.1|12713.1|12719.4|12718.4|12709.4|12708.4|1665
1608663300000|2020-12-22 18:55:00|12714.9|12713.9|12710.9|12709.9|12720.1|12719.1|12706.9|12705.9|2112
1608663600000|2020-12-22 19:00:00|12711|12710|12720.9|12719.9|12723.6|12722.6|12711|12710|2364
1608663900000|2020-12-22 19:05:00|12721.1|12720.1|12714.9|12713.9|12725|12724|12710.4|12709.4|2227
1608664200000|2020-12-22 19:10:00|12715.1|12714.1|12715.4|12714.4|12721.1|12720.1|12712.9|12711.9|1747
1608664500000|2020-12-22 19:15:00|12715.1|12714.1|12719.3|12718.3|12719.9|12718.9|12709.8|12708.8|1681
1608664800000|2020-12-22 19:20:00|12719.1|12718.1|12715.1|12714.1|12722.6|12721.6|12711.4|12710.4|1928
1608665100000|2020-12-22 19:25:00|12715.4|12714.4|12718.9|12717.9|12719.6|12718.6|12712.4|12711.4|1334
1608665400000|2020-12-22 19:30:00|12719|12718|12718.6|12717.6|12719.1|12718.1|12710.4|12709.4|1588
1608665700000|2020-12-22 19:35:00|12718.8|12717.8|12695.6|12694.6|12719.6|12718.6|12695.6|12694.6|3621
1608666000000|2020-12-22 19:40:00|12695.8|12694.8|12699.6|12698.6|12701.6|12700.6|12690.8|12689.8|2782
1608666300000|2020-12-22 19:45:00|12699.4|12698.4|12707.9|12706.9|12708.6|12707.6|12692.8|12691.8|2263
1608666600000|2020-12-22 19:50:00|12707.8|12706.8|12699.4|12698.4|12712.9|12711.9|12697.4|12696.4|2983
1608666900000|2020-12-22 19:55:00|12700.1|12699.1|12705.6|12704.6|12709.4|12708.4|12698.6|12697.6|1915
1608667200000|2020-12-22 20:00:00|12705|12704|12711.4|12710.4|12715.3|12714.3|12699.1|12698.1|2316
1608667500000|2020-12-22 20:05:00|12711.1|12710.1|12693.1|12692.1|12711.5|12710.5|12692.6|12691.6|2137
1608667800000|2020-12-22 20:10:00|12693.4|12692.4|12704.4|12703.4|12707.5|12706.5|12690.1|12689.1|3141
1608668100000|2020-12-22 20:15:00|12704.8|12703.8|12710.9|12709.9|12713.9|12712.9|12701.3|12700.3|2638
1608668400000|2020-12-22 20:20:00|12709.1|12708.1|12701.8|12700.8|12715.7|12714.7|12701.6|12700.6|2525
1608668700000|2020-12-22 20:25:00|12701.6|12700.6|12694.6|12693.6|12706.4|12705.4|12690.7|12689.7|2427
1608669000000|2020-12-22 20:30:00|12694.1|12693.1|12695.3|12694.3|12697.8|12696.8|12684.9|12683.9|4559
1608669300000|2020-12-22 20:35:00|12694.6|12693.6|12687.6|12686.6|12700.9|12699.9|12686.8|12685.8|2918
1608669600000|2020-12-22 20:40:00|12687.7|12686.7|12698.8|12697.8|12699.6|12698.6|12678.9|12677.9|4209
1608669900000|2020-12-22 20:45:00|12699.1|12698.1|12695.7|12694.7|12710.8|12709.8|12694.6|12693.6|3375
1608670200000|2020-12-22 20:50:00|12691.8|12690.8|12705.4|12704.4|12706.6|12705.6|12691.8|12690.8|4916
1608670500000|2020-12-22 20:55:00|12705.6|12704.6|12720.1|12719.1|12720.1|12719.1|12705.2|12704.2|6526
1608670800000|2020-12-22 21:00:00|12720.6|12718.6|12713.4|12711.4|12720.6|12718.6|12712.4|12710.4|3699
1608671100000|2020-12-22 21:05:00|12713.3|12711.3|12718.9|12716.9|12720.4|12718.4|12712.8|12710.8|1114
1608671400000|2020-12-22 21:10:00|12720.1|12718.1|12718.3|12713.3|12722.3|12720.3|12715.3|12713.1|1181
1608671700000|2020-12-22 21:15:00|12718.2|12713.2|12715.3|12710.3|12718.5|12713.5|12715.1|12710.1|1
1608672000000|2020-12-22 21:20:00|12715|12710|12714.6|12709.6|12715.4|12710.4|12714.4|12709.4|0
1608672300000|2020-12-22 21:25:00|12713.5|12708.5|12714.5|12709.5|12714.5|12709.5|12713.5|12708.5|0
1608672600000|2020-12-22 21:30:00|12714.7|12709.7|12714.8|12712.8|12717.6|12715.6|12712.3|12709.7|259
1608672900000|2020-12-22 21:35:00|12714.6|12712.6|12712.6|12710.6|12716.1|12714.1|12712.6|12710.6|158
1608673200000|2020-12-22 21:40:00|12714.1|12712.1|12714.3|12712.3|12714.8|12712.8|12711.6|12709.6|195
1608673500000|2020-12-22 21:45:00|12714.6|12712.6|12714.8|12712.8|12716.8|12714.8|12713.3|12711.3|107
1608673800000|2020-12-22 21:50:00|12714.1|12712.1|12718.6|12716.6|12719.1|12717.1|12713.1|12711.1|155
1608674100000|2020-12-22 21:55:00|12717.8|12715.8|12716.3|12711.3|12720.8|12718.8|12712.1|12710.1|272
1608674400000|2020-12-22 22:00:00|12716.2|12711.2|12715|12710|12717.1|12712.1|12715|12710|1
1608674700000|2020-12-22 22:05:00|12715.1|12710.1|12716.1|12711.1|12717|12712|12715.1|12710.1|0
1608675000000|2020-12-22 22:10:00|12715.5|12710.5|12715|12710|12716.2|12711.2|12715|12710|0
1608675300000|2020-12-22 22:15:00|12714.8|12709.8|12714|12709|12714.8|12709.8|12714|12709|0
1608675600000|2020-12-22 22:20:00|12713.9|12708.9|12713.6|12708.6|12713.9|12708.9|12713.6|12708.6|0
1608675900000|2020-12-22 22:25:00|12713.7|12708.7|12713.6|12708.6|12713.8|12708.8|12713.6|12708.6|0
1608676200000|2020-12-22 22:30:00|12713.7|12708.7|12713.6|12708.6|12713.7|12708.7|12713.6|12708.6|0
1608676800000|2020-12-22 22:40:00|12713.5|12708.5|12715.2|12710.2|12716.1|12711.1|12713.5|12708.5|0
1608677100000|2020-12-22 22:45:00|12715.4|12710.4|12715.3|12710.3|12715.9|12710.9|12714.6|12709.6|0
1608677400000|2020-12-22 22:50:00|12715.4|12710.4|12714.2|12709.2|12715.4|12710.4|12713|12708|0
1608677700000|2020-12-22 22:55:00|12713.5|12708.5|12714.1|12709.1|12714.6|12709.6|12713.5|12708.5|0
1608678000000|2020-12-22 23:00:00|12711.6|12709.6|12717.7|12715.7|12718.2|12716.2|12708.3|12706.3|420
1608678300000|2020-12-22 23:05:00|12717.4|12715.4|12716.3|12714.3|12719.1|12717.1|12715.4|12713.4|190
1608678600000|2020-12-22 23:10:00|12716.8|12714.8|12719.8|12717.8|12719.8|12717.8|12715.6|12713.6|190
1608678900000|2020-12-22 23:15:00|12719.7|12717.7|12718.8|12716.8|12720.8|12718.8|12716.4|12714.4|142
1608679200000|2020-12-22 23:20:00|12719.6|12717.6|12718.4|12716.4|12719.9|12717.9|12718.1|12716.1|100
1608679500000|2020-12-22 23:25:00|12718.6|12716.6|12720.3|12718.3|12721.7|12719.7|12718.2|12716.2|171
1608679800000|2020-12-22 23:30:00|12720.4|12718.4|12714.8|12712.8|12721.4|12719.4|12714.8|12712.8|190
1608680100000|2020-12-22 23:35:00|12715.3|12713.3|12716.6|12714.6|12717.9|12715.9|12715.3|12713.3|158
1608680400000|2020-12-22 23:40:00|12716.1|12714.1|12718.6|12716.6|12719.3|12717.3|12715.3|12713.3|110
1608680700000|2020-12-22 23:45:00|12718.2|12716.2|12724.2|12722.2|12726.2|12724.2|12718.2|12716.2|368
1608681000000|2020-12-22 23:50:00|12724.3|12722.3|12727.6|12725.6|12729.8|12727.8|12724.1|12722.1|416
1608681300000|2020-12-22 23:55:00|12727.7|12725.7|12727.8|12725.8|12728.6|12726.6|12725.2|12723.2|213
1608681600000|2020-12-23 00:00:00|12727.7|12725.7|12725.8|12723.8|12730.4|12728.4|12725.3|12723.3|463
1608681900000|2020-12-23 00:05:00|12725.9|12723.9|12722.1|12720.1|12726.3|12724.3|12721.9|12719.9|420
1608682200000|2020-12-23 00:10:00|12721.9|12719.9|12722.3|12720.3|12726.3|12724.3|12720.9|12718.9|239
1608682500000|2020-12-23 00:15:00|12722.4|12720.4|12720.7|12718.7|12729.8|12727.8|12719.9|12717.9|399
1608682800000|2020-12-23 00:20:00|12720.3|12718.3|12703.4|12701.4|12720.8|12718.8|12702.8|12700.8|1573
1608683100000|2020-12-23 00:25:00|12703.6|12701.6|12701.2|12699.2|12711.1|12709.1|12698.9|12696.9|914
1608683400000|2020-12-23 00:30:00|12702.1|12700.1|12697.3|12695.3|12702.1|12700.1|12691.1|12689.1|1175
1608683700000|2020-12-23 00:35:00|12696.9|12694.9|12698.4|12696.4|12700.6|12698.6|12694.9|12692.9|512
1608684000000|2020-12-23 00:40:00|12698.3|12696.3|12694.9|12692.9|12702.1|12700.1|12692.2|12690.2|563
1608684300000|2020-12-23 00:45:00|12694.8|12692.8|12686.8|12684.8|12696.4|12694.4|12684.9|12682.9|915
1608684600000|2020-12-23 00:50:00|12687.1|12685.1|12670.1|12668.1|12689.4|12687.4|12667.1|12665.1|1329
1608684900000|2020-12-23 00:55:00|12669.9|12667.9|12660.8|12658.8|12670.2|12668.2|12636.8|12634.8|2986
1608685200000|2020-12-23 01:00:00|12661.2|12659.2|12670.7|12668.7|12673.6|12671.6|12652.2|12650.2|1587
1608685500000|2020-12-23 01:05:00|12670.8|12668.8|12667.6|12665.6|12674.6|12672.6|12666.6|12664.6|917
1608685800000|2020-12-23 01:10:00|12666.1|12664.1|12669.3|12667.3|12670.1|12668.1|12658.8|12656.8|864
1608686100000|2020-12-23 01:15:00|12669.4|12667.4|12682.4|12680.4|12685.7|12683.7|12668.4|12666.4|1320
1608686400000|2020-12-23 01:20:00|12682.2|12680.2|12680.7|12678.7|12682.7|12680.7|12676.3|12674.3|708
1608686700000|2020-12-23 01:25:00|12680.9|12678.9|12681.1|12679.1|12684.4|12682.4|12679.1|12677.1|697
1608687000000|2020-12-23 01:30:00|12680.8|12678.8|12675.4|12673.4|12684.8|12682.8|12667.8|12665.8|1781
1608687300000|2020-12-23 01:35:00|12675.3|12673.3|12680.1|12678.1|12683.9|12681.9|12672.2|12670.2|1084
1608687600000|2020-12-23 01:40:00|12679.7|12677.7|12681.4|12679.4|12687.6|12685.6|12678.7|12676.7|905
1608687900000|2020-12-23 01:45:00|12681.6|12679.6|12684.8|12682.8|12689.7|12687.7|12681.6|12679.6|443
1608688200000|2020-12-23 01:50:00|12684.6|12682.6|12676.1|12674.1|12684.8|12682.8|12676.1|12674.1|562
1608688500000|2020-12-23 01:55:00|12675.9|12673.9|12668.8|12666.8|12676.8|12674.8|12661.1|12659.1|879
1608688800000|2020-12-23 02:00:00|12668.9|12666.9|12670.3|12668.3|12671.8|12669.8|12656.4|12654.4|889
1608689100000|2020-12-23 02:05:00|12671.1|12669.1|12678.3|12676.3|12679.2|12677.2|12659.6|12657.6|897
1608689400000|2020-12-23 02:10:00|12678.1|12676.1|12670.6|12668.6|12679.1|12677.1|12664.9|12662.9|570
1608689700000|2020-12-23 02:15:00|12670.3|12668.3|12665.1|12663.1|12672.7|12670.7|12663.1|12661.1|1036
1608690000000|2020-12-23 02:20:00|12664.8|12662.8|12670.2|12668.2|12673.6|12671.6|12664.8|12662.8|838
1608690300000|2020-12-23 02:25:00|12671.1|12669.1|12667.2|12665.2|12671.9|12669.9|12662.1|12660.1|696
1608690600000|2020-12-23 02:30:00|12667.1|12665.1|12672.8|12670.8|12673.4|12671.4|12666.6|12664.6|635
1608690900000|2020-12-23 02:35:00|12672.9|12670.9|12677.9|12675.9|12679.6|12677.6|12672.1|12670.1|844
1608691200000|2020-12-23 02:40:00|12678.1|12676.1|12671.4|12669.4|12678.6|12676.6|12670.2|12668.2|398
1608691500000|2020-12-23 02:45:00|12671.3|12669.3|12670.8|12668.8|12675.9|12673.9|12668.3|12666.3|361
1608691800000|2020-12-23 02:50:00|12670.9|12668.9|12675.9|12673.9|12676.3|12674.3|12670.7|12668.7|275
1608692100000|2020-12-23 02:55:00|12675.8|12673.8|12675.2|12673.2|12677.9|12675.9|12673.3|12671.3|254
1608692400000|2020-12-23 03:00:00|12674.7|12672.7|12676.3|12674.3|12677.7|12675.7|12669.6|12667.6|413
1608692700000|2020-12-23 03:05:00|12676.4|12674.4|12680.4|12678.4|12681.9|12679.9|12675.2|12673.2|213
1608693000000|2020-12-23 03:10:00|12680.7|12678.7|12684.6|12682.6|12684.7|12682.7|12677.6|12675.6|224
1608693300000|2020-12-23 03:15:00|12684.4|12682.4|12690.2|12688.2|12690.4|12688.4|12683.1|12681.1|437
1608693600000|2020-12-23 03:20:00|12690.1|12688.1|12694.6|12692.6|12694.8|12692.8|12688.3|12686.3|578
1608693900000|2020-12-23 03:25:00|12694.7|12692.7|12701.3|12699.3|12702.3|12700.3|12694.4|12692.4|591
1608694200000|2020-12-23 03:30:00|12701.2|12699.2|12698.7|12696.7|12702.8|12700.8|12697.3|12695.3|375
1608694500000|2020-12-23 03:35:00|12698.6|12696.6|12698.3|12696.3|12699.6|12697.6|12696.9|12694.9|204
1608694800000|2020-12-23 03:40:00|12698.4|12696.4|12696.4|12694.4|12699.2|12697.2|12696.2|12694.2|175
1608695100000|2020-12-23 03:45:00|12696.3|12694.3|12703.3|12701.3|12703.6|12701.6|12696.3|12694.3|344
1608695400000|2020-12-23 03:50:00|12703.4|12701.4|12699.8|12697.8|12703.4|12701.4|12697.9|12695.9|253
1608695700000|2020-12-23 03:55:00|12699.7|12697.7|12699.8|12697.8|12700.9|12698.9|12698.8|12696.8|153
1608696000000|2020-12-23 04:00:00|12700.2|12698.2|12700.6|12698.6|12701.1|12699.1|12696.9|12694.9|289
1608696300000|2020-12-23 04:05:00|12700.4|12698.4|12706.2|12704.2|12709.1|12707.1|12699.2|12697.2|657
1608696600000|2020-12-23 04:10:00|12706.3|12704.3|12705.8|12703.8|12708.2|12706.2|12703.8|12701.8|229
1608696900000|2020-12-23 04:15:00|12705.7|12703.7|12708.4|12706.4|12711.7|12709.7|12705.3|12703.3|420
1608697200000|2020-12-23 04:20:00|12708.1|12706.1|12704.8|12702.8|12708.6|12706.6|12704.2|12702.2|177
1608697500000|2020-12-23 04:25:00|12704.7|12702.7|12704.3|12702.3|12706.6|12704.6|12703.6|12701.6|142
1608697800000|2020-12-23 04:30:00|12704.2|12702.2|12704.8|12702.8|12706.9|12704.9|12704.2|12702.2|153
1608698100000|2020-12-23 04:35:00|12704.7|12702.7|12703.8|12701.8|12704.9|12702.9|12702.7|12700.7|127
1608698400000|2020-12-23 04:40:00|12703.9|12701.9|12702.7|12700.7|12705.1|12703.1|12701.8|12699.8|110
1608698700000|2020-12-23 04:45:00|12703.3|12701.3|12702.9|12700.9|12703.6|12701.6|12701.9|12699.9|133
1608699000000|2020-12-23 04:50:00|12702.8|12700.8|12702.8|12700.8|12704.1|12702.1|12701.8|12699.8|143
1608699300000|2020-12-23 04:55:00|12702.9|12700.9|12699.2|12697.2|12703.4|12701.4|12698.3|12696.3|216
1608699600000|2020-12-23 05:00:00|12699.1|12697.1|12702.1|12700.1|12702.4|12700.4|12698.3|12696.3|294
1608699900000|2020-12-23 05:05:00|12701.9|12699.9|12705.7|12703.7|12706.6|12704.6|12698.7|12696.7|901
1608700200000|2020-12-23 05:10:00|12705.8|12703.8|12707.4|12705.4|12708.6|12706.6|12703.1|12701.1|367
1608700500000|2020-12-23 05:15:00|12707.7|12705.7|12705.9|12703.9|12708.4|12706.4|12703.7|12701.7|202
1608700800000|2020-12-23 05:20:00|12705.8|12703.8|12706.1|12704.1|12706.4|12704.4|12700.4|12698.4|257
1608701100000|2020-12-23 05:25:00|12706.2|12704.2|12703.8|12701.8|12707.3|12705.3|12703.1|12701.1|150
1608701400000|2020-12-23 05:30:00|12703.9|12701.9|12700.2|12698.2|12706.1|12704.1|12699.4|12697.4|194
1608701700000|2020-12-23 05:35:00|12700.4|12698.4|12700.1|12698.1|12702.1|12700.1|12699.6|12697.6|115
1608702000000|2020-12-23 05:40:00|12700.4|12698.4|12698.4|12696.4|12701.8|12699.8|12698.4|12696.4|145
1608702300000|2020-12-23 05:45:00|12698.7|12696.7|12699.1|12697.1|12699.9|12697.9|12693.3|12691.3|393
1608702600000|2020-12-23 05:50:00|12699.4|12697.4|12699.4|12697.4|12701.9|12699.9|12698.7|12696.7|178
1608702900000|2020-12-23 05:55:00|12699.3|12697.3|12703.7|12701.7|12704.6|12702.6|12697.3|12695.3|332
1608703200000|2020-12-23 06:00:00|12703.3|12701.3|12707.6|12705.6|12708.6|12706.6|12701.4|12699.4|482
1608703500000|2020-12-23 06:05:00|12707.7|12705.7|12709.7|12707.7|12710.6|12708.6|12707.3|12705.3|330
1608703800000|2020-12-23 06:10:00|12709.6|12707.6|12709.6|12707.6|12710.8|12708.8|12705.1|12703.1|649
1608704100000|2020-12-23 06:15:00|12709.9|12707.9|12721.2|12719.2|12722.6|12720.6|12709.9|12707.9|1248
1608704400000|2020-12-23 06:20:00|12721.1|12719.1|12722.3|12720.3|12723.6|12721.6|12719.8|12717.8|335
1608704700000|2020-12-23 06:25:00|12721.9|12719.9|12722.3|12720.3|12724.1|12722.1|12719.7|12717.7|334
1608705000000|2020-12-23 06:30:00|12722.6|12720.6|12719.8|12717.8|12723.2|12721.2|12719.1|12717.1|193
1608705300000|2020-12-23 06:35:00|12719.7|12717.7|12721.2|12719.2|12722.6|12720.6|12719.7|12717.7|128
1608705600000|2020-12-23 06:40:00|12721.1|12719.1|12722.2|12720.2|12723.4|12721.4|12718.9|12716.9|190
1608705900000|2020-12-23 06:45:00|12722.3|12720.3|12726.6|12724.6|12727.6|12725.6|12721.2|12719.2|341
1608706200000|2020-12-23 06:50:00|12726.2|12724.2|12724.8|12722.8|12726.6|12724.6|12724.6|12722.6|113
1608706500000|2020-12-23 06:55:00|12724.9|12722.9|12725.3|12723.3|12727.3|12725.3|12724.3|12722.3|175
1608706800000|2020-12-23 07:00:00|12725.4|12723.4|12725.6|12723.6|12736.7|12734.7|12724.8|12722.8|913
1608707100000|2020-12-23 07:05:00|12726.2|12724.2|12725.6|12723.6|12726.8|12724.8|12722.7|12720.7|394
1608707400000|2020-12-23 07:10:00|12726.1|12724.1|12733.1|12731.1|12739.3|12737.3|12725.9|12723.9|817
1608707700000|2020-12-23 07:15:00|12733.2|12731.2|12734.4|12732.4|12737.6|12735.6|12731.8|12729.8|304
1608708000000|2020-12-23 07:20:00|12734.2|12732.2|12732.6|12730.6|12737.9|12735.9|12731.8|12729.8|440
1608708300000|2020-12-23 07:25:00|12732.7|12730.7|12730.7|12728.7|12734.2|12732.2|12729.6|12727.6|361
1608708600000|2020-12-23 07:30:00|12731.2|12729.2|12727.1|12725.1|12732.1|12730.1|12726.9|12724.9|369
1608708900000|2020-12-23 07:35:00|12727.2|12725.2|12729.1|12727.1|12729.9|12727.9|12727.1|12725.1|223
1608709200000|2020-12-23 07:40:00|12729.2|12727.2|12728.4|12726.4|12729.3|12727.3|12726.1|12724.1|280
1608709500000|2020-12-23 07:45:00|12728.3|12726.3|12736.1|12734.1|12737.4|12735.4|12727.6|12725.6|347
1608709800000|2020-12-23 07:50:00|12736.3|12734.3|12737.3|12735.3|12739.3|12737.3|12731.4|12729.4|548
1608710100000|2020-12-23 07:55:00|12737.2|12735.2|12734.3|12732.3|12738.7|12736.7|12733.9|12731.9|306
1608710400000|2020-12-23 08:00:00|12734.2|12732.2|12737.4|12735.4|12744.8|12742.8|12731.3|12729.3|1074
1608710700000|2020-12-23 08:05:00|12737.8|12735.8|12740.8|12738.8|12742.4|12740.4|12736.4|12734.4|591
1608711000000|2020-12-23 08:10:00|12740.9|12738.9|12739.6|12737.6|12742.8|12740.8|12738.2|12736.2|411
1608711300000|2020-12-23 08:15:00|12739.7|12737.7|12737.2|12735.2|12745.2|12743.2|12736.9|12734.9|576
1608711600000|2020-12-23 08:20:00|12737.4|12735.4|12735.4|12733.4|12739.1|12737.1|12734.2|12732.2|427
1608711900000|2020-12-23 08:25:00|12735.6|12733.6|12733.8|12731.8|12736.9|12734.9|12733.7|12731.7|326
1608712200000|2020-12-23 08:30:00|12733.9|12731.9|12731.1|12729.1|12735.3|12733.3|12729.4|12727.4|472
1608712500000|2020-12-23 08:35:00|12731.3|12729.3|12730.6|12728.6|12733.1|12731.1|12730.6|12728.6|267
1608712800000|2020-12-23 08:40:00|12730.4|12728.4|12733.8|12731.8|12735.9|12733.9|12729.4|12727.4|401
1608713100000|2020-12-23 08:45:00|12733.7|12731.7|12732.2|12730.2|12734.8|12732.8|12731.1|12729.1|392
1608713400000|2020-12-23 08:50:00|12732.1|12730.1|12735.8|12733.8|12735.8|12733.8|12731.7|12729.7|375
1608713700000|2020-12-23 08:55:00|12735.3|12733.3|12735.3|12733.3|12739.8|12737.8|12735.2|12733.2|747
1608714000000|2020-12-23 09:00:00|12735.6|12733.6|12736.6|12734.6|12737.9|12735.9|12732.2|12730.2|540
1608714300000|2020-12-23 09:05:00|12736.7|12734.7|12737.1|12735.1|12737.8|12735.8|12734.4|12732.4|274
1608714600000|2020-12-23 09:10:00|12736.9|12734.9|12735.7|12733.7|12737.6|12735.6|12731.7|12729.7|399
1608714900000|2020-12-23 09:15:00|12735.4|12733.4|12734.6|12732.6|12738.1|12736.1|12734.1|12732.1|202
1608715200000|2020-12-23 09:20:00|12734.7|12732.7|12733.9|12731.9|12735.8|12733.8|12731.8|12729.8|387
1608715500000|2020-12-23 09:25:00|12733.8|12731.8|12734.2|12732.2|12735.1|12733.1|12732.3|12730.3|360
1608715800000|2020-12-23 09:30:00|12734.1|12732.1|12735.3|12733.3|12737.7|12735.7|12733.8|12731.8|403
1608716100000|2020-12-23 09:35:00|12735.2|12733.2|12735.1|12733.1|12737.9|12735.9|12735.1|12733.1|251
1608716400000|2020-12-23 09:40:00|12735.3|12733.3|12735.4|12733.4|12739.4|12737.4|12735.1|12733.1|334
1608716700000|2020-12-23 09:45:00|12735.3|12733.3|12739.1|12737.1|12740.3|12738.3|12735.2|12733.2|386
1608717000000|2020-12-23 09:50:00|12738.9|12736.9|12743.1|12741.1|12743.1|12741.1|12737.7|12735.7|781
1608717300000|2020-12-23 09:55:00|12743.3|12741.3|12740.1|12738.1|12743.3|12741.3|12736.6|12734.6|776
1608717600000|2020-12-23 10:00:00|12740.2|12738.2|12740.8|12738.8|12743.4|12741.4|12738.8|12736.8|479
1608717900000|2020-12-23 10:05:00|12740.7|12738.7|12742.1|12740.1|12744.1|12742.1|12739.6|12737.6|292
1608718200000|2020-12-23 10:10:00|12741.9|12739.9|12743.1|12741.1|12744.2|12742.2|12741.3|12739.3|399
1608718500000|2020-12-23 10:15:00|12742.9|12740.9|12743.1|12741.1|12745.1|12743.1|12741.6|12739.6|340
1608718800000|2020-12-23 10:20:00|12743.2|12741.2|12744.1|12742.1|12745.3|12743.3|12742.2|12740.2|250
1608719100000|2020-12-23 10:25:00|12743.9|12741.9|12742.3|12740.3|12744.8|12742.8|12740.4|12738.4|625
1608719400000|2020-12-23 10:30:00|12742.4|12740.4|12740.7|12738.7|12744.7|12742.7|12739.2|12737.2|467
1608719700000|2020-12-23 10:35:00|12740.8|12738.8|12737.8|12735.8|12741.8|12739.8|12736.9|12734.9|703
1608720000000|2020-12-23 10:40:00|12737.9|12735.9|12739.7|12737.7|12740.9|12738.9|12737.6|12735.6|288
1608720300000|2020-12-23 10:45:00|12739.6|12737.6|12740.3|12738.3|12741.9|12739.9|12738.4|12736.4|310
1608720600000|2020-12-23 10:50:00|12740.2|12738.2|12740.9|12738.9|12743.3|12741.3|12738.9|12736.9|307
1608720900000|2020-12-23 10:55:00|12741.3|12739.3|12739.1|12737.1|12741.7|12739.7|12738.8|12736.8|130
1608721200000|2020-12-23 11:00:00|12738.9|12736.9|12736.6|12734.6|12739.7|12737.7|12734.7|12732.7|383
1608721500000|2020-12-23 11:05:00|12736.8|12734.8|12736.2|12734.2|12737.3|12735.3|12734.1|12732.1|269
1608721800000|2020-12-23 11:10:00|12736.3|12734.3|12734.6|12732.6|12736.8|12734.8|12734.2|12732.2|195
1608722100000|2020-12-23 11:15:00|12734.7|12732.7|12734.1|12732.1|12736.1|12734.1|12732.9|12730.9|310
1608722400000|2020-12-23 11:20:00|12734.2|12732.2|12735.8|12733.8|12737.1|12735.1|12734.1|12732.1|216
1608722700000|2020-12-23 11:25:00|12735.7|12733.7|12735.8|12733.8|12736.3|12734.3|12735.1|12733.1|115
1608723000000|2020-12-23 11:30:00|12735.9|12733.9|12733.1|12731.1|12735.9|12733.9|12731.1|12729.1|339
1608723300000|2020-12-23 11:35:00|12732.9|12730.9|12730.9|12728.9|12733.9|12731.9|12730.3|12728.3|328
1608723600000|2020-12-23 11:40:00|12730.8|12728.8|12729.8|12727.8|12731.4|12729.4|12727.8|12725.8|416
1608723900000|2020-12-23 11:45:00|12729.7|12727.7|12727.8|12725.8|12729.9|12727.9|12725.1|12723.1|392
1608724200000|2020-12-23 11:50:00|12727.7|12725.7|12725.9|12723.9|12727.8|12725.8|12724.7|12722.7|269
1608724500000|2020-12-23 11:55:00|12725.8|12723.8|12726.1|12724.1|12727.3|12725.3|12722.2|12720.2|483
1608724800000|2020-12-23 12:00:00|12725.8|12723.8|12719.1|12717.1|12725.8|12723.8|12717.2|12715.2|788
1608725100000|2020-12-23 12:05:00|12718.9|12716.9|12718.7|12716.7|12719.8|12717.8|12716.4|12714.4|551
1608725400000|2020-12-23 12:10:00|12718.6|12716.6|12717.2|12715.2|12718.8|12716.8|12714.3|12712.3|818
1608725700000|2020-12-23 12:15:00|12716.8|12714.8|12714.8|12712.8|12717.7|12715.7|12714.3|12712.3|466
1608726000000|2020-12-23 12:20:00|12714.9|12712.9|12718.3|12716.3|12719.7|12717.7|12713.9|12711.9|642
1608726300000|2020-12-23 12:25:00|12718.4|12716.4|12718.4|12716.4|12718.9|12716.9|12714.4|12712.4|467
1608726600000|2020-12-23 12:30:00|12718.6|12716.6|12724.2|12722.2|12724.4|12722.4|12717.8|12715.8|559
1608726900000|2020-12-23 12:35:00|12724.3|12722.3|12725.8|12723.8|12728.6|12726.6|12723.8|12721.8|788
1608727200000|2020-12-23 12:40:00|12725.9|12723.9|12726.6|12724.6|12728.3|12726.3|12724.8|12722.8|312
1608727500000|2020-12-23 12:45:00|12726.1|12724.1|12726.9|12724.9|12727.3|12725.3|12722.6|12720.6|509
1608727800000|2020-12-23 12:50:00|12726.7|12724.7|12724.4|12722.4|12727.4|12725.4|12723.9|12721.9|421
1608728100000|2020-12-23 12:55:00|12724.7|12722.7|12722.4|12720.4|12724.9|12722.9|12722.1|12720.1|312
1608728400000|2020-12-23 13:00:00|12722.7|12720.7|12720.1|12718.1|12723.9|12721.9|12717.9|12715.9|699
1608728700000|2020-12-23 13:05:00|12719.9|12717.9|12720.4|12718.4|12721.2|12719.2|12716.3|12714.3|481
1608729000000|2020-12-23 13:10:00|12720.2|12718.2|12717.1|12715.1|12720.6|12718.6|12716.9|12714.9|285
1608729300000|2020-12-23 13:15:00|12716.9|12714.9|12717.8|12715.8|12718.7|12716.7|12716.2|12714.2|346
1608729600000|2020-12-23 13:20:00|12717.9|12715.9|12721.8|12719.8|12724.3|12722.3|12716.9|12714.9|644
1608729900000|2020-12-23 13:25:00|12721.7|12719.7|12721.1|12719.1|12723.1|12721.1|12720.2|12718.2|342
1608730200000|2020-12-23 13:30:00|12721.2|12719.2|12721.3|12719.3|12722.6|12720.6|12716.4|12714.4|677
1608730500000|2020-12-23 13:35:00|12721.1|12719.1|12729.7|12727.7|12731.7|12729.7|12721.1|12719.1|1233
1608730800000|2020-12-23 13:40:00|12729.8|12727.8|12731.8|12729.8|12732.3|12730.3|12728.6|12726.6|497
1608731100000|2020-12-23 13:45:00|12731.9|12729.9|12734.8|12732.8|12736.3|12734.3|12731.4|12729.4|744
1608731400000|2020-12-23 13:50:00|12734.6|12732.6|12734.3|12732.3|12737.2|12735.2|12733.6|12731.6|757
1608731700000|2020-12-23 13:55:00|12734.4|12732.4|12729.7|12727.7|12735.1|12733.1|12729.1|12727.1|760
1608732000000|2020-12-23 14:00:00|12729.6|12727.6|12726.6|12724.6|12729.7|12727.7|12724.3|12722.3|815
1608732300000|2020-12-23 14:05:00|12726.7|12724.7|12721.4|12719.4|12727.1|12725.1|12721.1|12719.1|1150
1608732600000|2020-12-23 14:10:00|12721.1|12719.1|12728.7|12726.7|12731.6|12729.6|12720.8|12718.8|945
1608732900000|2020-12-23 14:15:00|12728.2|12726.2|12725.1|12723.1|12733.2|12731.2|12723.3|12721.3|1160
1608733200000|2020-12-23 14:20:00|12725.6|12723.6|12721.8|12719.8|12727.3|12725.3|12720.6|12718.6|1117
1608733500000|2020-12-23 14:25:00|12722.1|12720.1|12720.8|12718.8|12724.2|12722.2|12717.4|12715.4|1992
1608733800000|2020-12-23 14:30:00|12721.1|12719.1|12694.8|12693.8|12729.3|12728.3|12690.6|12689.6|11879
1608734100000|2020-12-23 14:35:00|12694.6|12693.6|12695.9|12694.9|12718.4|12717.4|12683.1|12682.1|10876
1608734400000|2020-12-23 14:40:00|12698.3|12697.3|12681.9|12680.9|12701.6|12700.6|12675.4|12674.4|7951
1608734700000|2020-12-23 14:45:00|12681.8|12680.8|12681.8|12680.8|12682.3|12681.3|12655.9|12654.9|11132
1608735000000|2020-12-23 14:50:00|12681.1|12680.1|12679.6|12678.6|12692.7|12691.7|12675.3|12674.3|8072
1608735300000|2020-12-23 14:55:00|12678.8|12677.8|12696.1|12695.1|12699.9|12698.9|12669.9|12668.9|7515
1608735600000|2020-12-23 15:00:00|12695.8|12694.8|12689.3|12688.3|12700.1|12699.1|12678.8|12677.8|6881
1608735900000|2020-12-23 15:05:00|12689.1|12688.1|12692.2|12691.2|12697.8|12696.8|12675.6|12674.6|6546
1608736200000|2020-12-23 15:10:00|12692.3|12691.3|12704.9|12703.9|12705.8|12704.8|12691.3|12690.3|5777
1608736500000|2020-12-23 15:15:00|12705.2|12704.2|12690.4|12689.4|12707.6|12706.6|12684.3|12683.3|6737
1608736800000|2020-12-23 15:20:00|12690.8|12689.8|12692.8|12691.8|12699.8|12698.8|12689.8|12688.8|3333
1608737100000|2020-12-23 15:25:00|12693.6|12692.6|12690.8|12689.8|12702.8|12701.8|12687.3|12686.3|3765
1608737400000|2020-12-23 15:30:00|12690.9|12689.9|12709.4|12708.4|12710.3|12709.3|12688.1|12687.1|4525
1608737700000|2020-12-23 15:35:00|12709.6|12708.6|12702.3|12701.3|12711.4|12710.4|12700.8|12699.8|3307
1608738000000|2020-12-23 15:40:00|12702.6|12701.6|12690.3|12689.3|12702.9|12701.9|12687.8|12686.8|3718
1608738300000|2020-12-23 15:45:00|12689.9|12688.9|12689.3|12688.3|12698.4|12697.4|12683.7|12682.7|3743
1608738600000|2020-12-23 15:50:00|12688.9|12687.9|12682.6|12681.6|12694.3|12693.3|12674.9|12673.9|4943
1608738900000|2020-12-23 15:55:00|12682.9|12681.9|12693.8|12692.8|12698.9|12697.9|12679.7|12678.7|3703
1608739200000|2020-12-23 16:00:00|12694.6|12693.6|12700.9|12699.9|12704.1|12703.1|12690.3|12689.3|3311
1608739500000|2020-12-23 16:05:00|12701.1|12700.1|12689.3|12688.3|12704.9|12703.9|12687.1|12686.1|2812
1608739800000|2020-12-23 16:10:00|12689.4|12688.4|12684.8|12683.8|12698.8|12697.8|12680.6|12679.6|3974
1608740100000|2020-12-23 16:15:00|12684.6|12683.6|12677.7|12676.7|12690.8|12689.8|12672.3|12671.3|3658
1608740400000|2020-12-23 16:20:00|12677.6|12676.6|12678.8|12677.8|12687.2|12686.2|12677.4|12676.4|3066
1608740700000|2020-12-23 16:25:00|12678.6|12677.6|12679.2|12678.2|12688.7|12687.7|12677.4|12676.4|2539
1608741000000|2020-12-23 16:30:00|12679.9|12678.9|12683.3|12682.3|12685.1|12684.1|12673.1|12672.1|2926
1608741300000|2020-12-23 16:35:00|12683.1|12682.1|12686.7|12685.7|12689.4|12688.4|12680.3|12679.3|2267
1608741600000|2020-12-23 16:40:00|12686.8|12685.8|12688.7|12687.7|12694.6|12693.6|12686.3|12685.3|1781
1608741900000|2020-12-23 16:45:00|12688.6|12687.6|12698.4|12697.4|12698.4|12697.4|12684.1|12683.1|2333
1608742200000|2020-12-23 16:50:00|12697.8|12696.8|12700.1|12699.1|12702.2|12701.2|12694.9|12693.9|2093
1608742500000|2020-12-23 16:55:00|12700.2|12699.2|12702.8|12701.8|12704.2|12703.2|12695.8|12694.8|1861
1608742800000|2020-12-23 17:00:00|12703.1|12702.1|12699.7|12698.7|12704.2|12703.2|12698.6|12697.6|1815
1608743100000|2020-12-23 17:05:00|12699.6|12698.6|12695.7|12694.7|12701.3|12700.3|12689.7|12688.7|2297
1608743400000|2020-12-23 17:10:00|12695.3|12694.3|12708.6|12707.6|12709.2|12708.2|12695.3|12694.3|2420
1608743700000|2020-12-23 17:15:00|12708.3|12707.3|12702.9|12701.9|12709.3|12708.3|12700.2|12699.2|1786
1608744000000|2020-12-23 17:20:00|12703.1|12702.1|12702.8|12701.8|12708.6|12707.6|12701.6|12700.6|1578
1608744300000|2020-12-23 17:25:00|12702.9|12701.9|12709.7|12708.7|12710.2|12709.2|12702.7|12701.7|1515
1608744600000|2020-12-23 17:30:00|12709.6|12708.6|12718.3|12717.3|12718.9|12717.9|12709.4|12708.4|2560
1608744900000|2020-12-23 17:35:00|12718.6|12717.6|12715.3|12714.3|12719.1|12718.1|12712.2|12711.2|1559
1608745200000|2020-12-23 17:40:00|12716.9|12715.9|12716.1|12715.1|12718.2|12717.2|12714.2|12713.2|1181
1608745500000|2020-12-23 17:45:00|12716.2|12715.2|12713.2|12712.2|12718.4|12717.4|12712.3|12711.3|1380
1608745800000|2020-12-23 17:50:00|12713.6|12712.6|12710.1|12709.1|12716.6|12715.6|12706.2|12705.2|1611
1608746100000|2020-12-23 17:55:00|12709.7|12708.7|12718.6|12717.6|12719.3|12718.3|12709.7|12708.7|1649
1608746400000|2020-12-23 18:00:00|12718.4|12717.4|12717.4|12716.4|12718.9|12717.9|12715.6|12714.6|1323
1608746700000|2020-12-23 18:05:00|12717.7|12716.7|12733.8|12732.8|12735.3|12734.3|12715.2|12714.2|5946
1608747000000|2020-12-23 18:10:00|12733.9|12732.9|12729.4|12728.4|12733.9|12732.9|12727.1|12726.1|1625
1608747300000|2020-12-23 18:15:00|12729.3|12728.3|12720.8|12719.8|12730.3|12729.3|12719.9|12718.9|1971
1608747600000|2020-12-23 18:20:00|12720.4|12719.4|12725.2|12724.2|12727.6|12726.6|12718.2|12717.2|1460
1608747900000|2020-12-23 18:25:00|12724.9|12723.9|12731.2|12730.2|12732.1|12731.1|12722.6|12721.6|1578
1608748200000|2020-12-23 18:30:00|12730.9|12729.9|12728.8|12727.8|12731.3|12730.3|12725.9|12724.9|1299
1608748500000|2020-12-23 18:35:00|12728.7|12727.7|12733.3|12732.3|12733.8|12732.8|12724.9|12723.9|1555
1608748800000|2020-12-23 18:40:00|12733.4|12732.4|12735.4|12734.4|12738.6|12737.6|12731.3|12730.3|1760
1608749100000|2020-12-23 18:45:00|12735.6|12734.6|12737.6|12736.6|12738.8|12737.8|12732.1|12731.1|1282
1608749400000|2020-12-23 18:50:00|12737.8|12736.8|12734.4|12733.4|12738.9|12737.9|12734.2|12733.2|1163
1608749700000|2020-12-23 18:55:00|12734.6|12733.6|12730.7|12729.7|12734.9|12733.9|12730.7|12729.7|1470
1608750000000|2020-12-23 19:00:00|12730.6|12729.6|12727.4|12726.4|12733.8|12732.8|12725.3|12724.3|1915
1608750300000|2020-12-23 19:05:00|12727.7|12726.7|12727.1|12726.1|12731.2|12730.2|12726.2|12725.2|1298
1608750600000|2020-12-23 19:10:00|12727.2|12726.2|12722.7|12721.7|12728.7|12727.7|12720.8|12719.8|1431
1608750900000|2020-12-23 19:15:00|12722.6|12721.6|12720.9|12719.9|12724.3|12723.3|12714.4|12713.4|1795
1608751200000|2020-12-23 19:20:00|12721.6|12720.6|12725.1|12724.1|12725.7|12724.7|12718.6|12717.6|1302
1608751500000|2020-12-23 19:25:00|12725.2|12724.2|12718.9|12717.9|12725.4|12724.4|12717.7|12716.7|1363
1608751800000|2020-12-23 19:30:00|12719.1|12718.1|12722.1|12721.1|12725.3|12724.3|12718.3|12717.3|1284
1608752100000|2020-12-23 19:35:00|12721.9|12720.9|12722.7|12721.7|12726.2|12725.2|12721.9|12720.9|1190
1608752400000|2020-12-23 19:40:00|12722.6|12721.6|12712.7|12711.7|12723.2|12722.2|12712.4|12711.4|1416
1608752700000|2020-12-23 19:45:00|12712.4|12711.4|12715.1|12714.1|12718.2|12717.2|12711.7|12710.7|1407
1608753000000|2020-12-23 19:50:00|12715.2|12714.2|12713.9|12712.9|12717.4|12716.4|12710.8|12709.8|1579
1608753300000|2020-12-23 19:55:00|12714.1|12713.1|12708.8|12707.8|12717.7|12716.7|12708.1|12707.1|1763
1608753600000|2020-12-23 20:00:00|12708.9|12707.9|12710.6|12709.6|12712.3|12711.3|12706.4|12705.4|1570
1608753900000|2020-12-23 20:05:00|12710.4|12709.4|12711.4|12710.4|12712.3|12711.3|12707.7|12706.7|1228
1608754200000|2020-12-23 20:10:00|12711.3|12710.3|12714.4|12713.4|12717.7|12716.7|12710.8|12709.8|1978
1608754500000|2020-12-23 20:15:00|12713.9|12712.9|12714.4|12713.4|12718.3|12717.3|12711.6|12710.6|1700
1608754800000|2020-12-23 20:20:00|12713.8|12712.8|12708.5|12707.5|12716.1|12715.1|12708|12707|1363
1608755100000|2020-12-23 20:25:00|12708.6|12707.6|12701.6|12700.6|12710.1|12709.1|12700.4|12699.4|2309
1608755400000|2020-12-23 20:30:00|12701.8|12700.8|12711.5|12710.5|12711.5|12710.5|12701.8|12700.8|1897
1608755700000|2020-12-23 20:35:00|12711.4|12710.4|12706.3|12705.3|12713|12712|12703.8|12702.8|1795
1608756000000|2020-12-23 20:40:00|12706.1|12705.1|12707.9|12706.9|12711.6|12710.6|12700.4|12699.4|2141
1608756300000|2020-12-23 20:45:00|12708|12707|12702|12701|12711|12710|12699.3|12698.3|2349
1608756600000|2020-12-23 20:50:00|12701.8|12700.8|12677.5|12676.5|12701.8|12700.8|12677.3|12676.3|7461
1608756900000|2020-12-23 20:55:00|12678.8|12677.8|12659.3|12658.3|12683.5|12682.5|12651|12650|11137
1608757200000|2020-12-23 21:00:00|12659.2|12658.2|12652.9|12650.9|12668.4|12666.4|12650.8|12648.8|5168
1608757500000|2020-12-23 21:05:00|12652.4|12650.4|12642.2|12640.2|12652.4|12650.4|12639.3|12637.3|3668
1608757800000|2020-12-23 21:10:00|12642.7|12640.7|12650.8|12645.8|12653.4|12651.4|12631.4|12629.4|3267
1608758100000|2020-12-23 21:15:00|12650.2|12645.2|12653.3|12648.3|12653.6|12648.6|12650.2|12645.2|3
1608758400000|2020-12-23 21:20:00|12653.4|12648.4|12655.4|12650.4|12655.7|12650.7|12653.1|12648.1|0
1608758700000|2020-12-23 21:25:00|12655.2|12650.2|12654.8|12649.8|12655.4|12650.4|12654.7|12649.7|0
1608759000000|2020-12-23 21:30:00|12654.6|12649.6|12656.2|12654.2|12656.2|12654.2|12644.7|12642.7|596
1608759300000|2020-12-23 21:35:00|12655.7|12653.7|12658.2|12656.2|12658.7|12656.7|12653.7|12651.7|517
1608759600000|2020-12-23 21:40:00|12657.9|12655.9|12661.7|12659.7|12662.9|12660.9|12657.9|12655.9|368
1608759900000|2020-12-23 21:45:00|12661.9|12659.9|12659.2|12657.2|12661.9|12659.9|12657.9|12655.9|210
1608760200000|2020-12-23 21:50:00|12658.4|12656.4|12654.9|12652.9|12658.7|12656.7|12654.9|12652.9|221
1608760500000|2020-12-23 21:55:00|12655.4|12653.4|12664|12659|12664.4|12662.4|12653.4|12651.4|604
1608760800000|2020-12-23 22:00:00|12663.9|12658.9|12663.5|12658.5|12665.6|12660.6|12662.4|12657.4|0
1608761100000|2020-12-23 22:05:00|12663.9|12658.9|12665.1|12660.1|12665.1|12660.1|12663.8|12658.8|0
1608761400000|2020-12-23 22:10:00|12665|12660|12665|12660|12665.1|12660.1|12664.8|12659.8|0
1608761700000|2020-12-23 22:15:00|12665.1|12660.1|12665.8|12660.8|12667.3|12662.3|12665|12660|0
1608762000000|2020-12-23 22:20:00|12664.9|12659.9|12665.6|12660.6|12665.9|12660.9|12664.5|12659.5|0
1608762300000|2020-12-23 22:25:00|12665.5|12660.5|12664.7|12659.7|12665.6|12660.6|12664.7|12659.7|0
1608762600000|2020-12-23 22:30:00|12664.1|12659.1|12664.6|12659.6|12664.7|12659.7|12664.1|12659.1|0
1608762900000|2020-12-23 22:35:00|12664.4|12659.4|12664.4|12659.4|12664.5|12659.5|12664.4|12659.4|0
1608763200000|2020-12-23 22:40:00|12664.5|12659.5|12664.1|12659.1|12664.5|12659.5|12664.1|12659.1|0
1608763500000|2020-12-23 22:45:00|12663.7|12658.7|12665.7|12660.7|12665.7|12660.7|12663.7|12658.7|0
1608763800000|2020-12-23 22:50:00|12666|12661|12666.5|12661.5|12666.6|12661.6|12664.6|12659.6|0
1608764100000|2020-12-23 22:55:00|12666.6|12661.6|12668.3|12663.3|12668.5|12663.5|12666.5|12661.5|0
1608764400000|2020-12-23 23:00:00|12668.4|12663.4|12670.1|12668.1|12674.7|12672.7|12661.6|12659.6|829
1608764700000|2020-12-23 23:05:00|12669.2|12667.2|12669.4|12667.4|12671.4|12669.4|12662.7|12660.7|247
1608765000000|2020-12-23 23:10:00|12670.2|12668.2|12670.9|12668.9|12673.3|12671.3|12669.1|12667.1|217
1608765300000|2020-12-23 23:15:00|12670.8|12668.8|12670.4|12668.4|12671.7|12669.7|12663.2|12661.2|398
1608765600000|2020-12-23 23:20:00|12670.6|12668.6|12666.3|12664.3|12672.4|12670.4|12666.3|12664.3|235
1608765900000|2020-12-23 23:25:00|12666.7|12664.7|12665.6|12663.6|12666.7|12664.7|12663.3|12661.3|187
1608766200000|2020-12-23 23:30:00|12665.4|12663.4|12663.3|12661.3|12665.6|12663.6|12657.6|12655.6|212
1608766500000|2020-12-23 23:35:00|12663.9|12661.9|12658.8|12656.8|12663.9|12661.9|12656.9|12654.9|212
1608766800000|2020-12-23 23:40:00|12658.4|12656.4|12660.1|12658.1|12660.8|12658.8|12652.9|12650.9|314
1608767100000|2020-12-23 23:45:00|12660.4|12658.4|12661.9|12659.9|12663.4|12661.4|12658.6|12656.6|234
1608767400000|2020-12-23 23:50:00|12662.3|12660.3|12664.7|12662.7|12666.2|12664.2|12661.8|12659.8|211
1608767700000|2020-12-23 23:55:00|12664.8|12662.8|12663.3|12661.3|12665.1|12663.1|12661.4|12659.4|191
1608768000000|2020-12-24 00:00:00|12663.6|12661.6|12670.6|12668.6|12673.2|12671.2|12660.9|12658.9|612
1608768300000|2020-12-24 00:05:00|12670.4|12668.4|12667.6|12665.6|12671.1|12669.1|12665.8|12663.8|269
1608768600000|2020-12-24 00:10:00|12667.1|12665.1|12666.3|12664.3|12669.9|12667.9|12664.4|12662.4|314
1608768900000|2020-12-24 00:15:00|12666.2|12664.2|12658.7|12656.7|12668.2|12666.2|12658.1|12656.1|493
1608769200000|2020-12-24 00:20:00|12658.6|12656.6|12657.8|12655.8|12658.7|12656.7|12654.7|12652.7|353
1608769500000|2020-12-24 00:25:00|12657.9|12655.9|12657.8|12655.8|12659.4|12657.4|12654.1|12652.1|294
1608769800000|2020-12-24 00:30:00|12657.7|12655.7|12654.6|12652.6|12658.4|12656.4|12654.4|12652.4|192
1608770100000|2020-12-24 00:35:00|12654.4|12652.4|12655.1|12653.1|12655.9|12653.9|12654.1|12652.1|157
1608770400000|2020-12-24 00:40:00|12654.9|12652.9|12657.4|12655.4|12659.4|12657.4|12653.8|12651.8|257
1608770700000|2020-12-24 00:45:00|12657.6|12655.6|12657.6|12655.6|12658.1|12656.1|12654.9|12652.9|160
1608771000000|2020-12-24 00:50:00|12657.4|12655.4|12655.4|12653.4|12658.2|12656.2|12653.8|12651.8|102
1608771300000|2020-12-24 00:55:00|12655.3|12653.3|12657.1|12655.1|12660.8|12658.8|12654.6|12652.6|248
1608771600000|2020-12-24 01:00:00|12656.9|12654.9|12659.1|12657.1|12660.1|12658.1|12654.6|12652.6|195
1608771900000|2020-12-24 01:05:00|12658.9|12656.9|12664.2|12662.2|12664.3|12662.3|12657.3|12655.3|247
1608772200000|2020-12-24 01:10:00|12664.3|12662.3|12666.8|12664.8|12667.1|12665.1|12663.1|12661.1|232
1608772500000|2020-12-24 01:15:00|12666.7|12664.7|12665.4|12663.4|12667.3|12665.3|12663.6|12661.6|259
1608772800000|2020-12-24 01:20:00|12665.3|12663.3|12668.6|12666.6|12670.4|12668.4|12663.9|12661.9|227
1608773100000|2020-12-24 01:25:00|12668.7|12666.7|12668.2|12666.2|12670.4|12668.4|12667.1|12665.1|212
1608773400000|2020-12-24 01:30:00|12668.1|12666.1|12655.4|12653.4|12668.3|12666.3|12639.3|12637.3|1285
1608773700000|2020-12-24 01:35:00|12655.2|12653.2|12662.1|12660.1|12664.4|12662.4|12655.2|12653.2|532
1608774000000|2020-12-24 01:40:00|12662.4|12660.4|12663.3|12661.3|12663.9|12661.9|12659.9|12657.9|306
1608774300000|2020-12-24 01:45:00|12663.6|12661.6|12673.8|12671.8|12675.2|12673.2|12663.6|12661.6|635
1608774600000|2020-12-24 01:50:00|12674.3|12672.3|12672.7|12670.7|12676.2|12674.2|12672.4|12670.4|377
1608774900000|2020-12-24 01:55:00|12672.8|12670.8|12672.7|12670.7|12675.8|12673.8|12672.1|12670.1|412
1608775200000|2020-12-24 02:00:00|12672.8|12670.8|12672.7|12670.7|12673.4|12671.4|12670.9|12668.9|202
1608775500000|2020-12-24 02:05:00|12672.6|12670.6|12679.2|12677.2|12680.3|12678.3|12672.4|12670.4|467
1608775800000|2020-12-24 02:10:00|12679.3|12677.3|12679.1|12677.1|12679.6|12677.6|12676.4|12674.4|262
1608776100000|2020-12-24 02:15:00|12678.9|12676.9|12678.9|12676.9|12681.7|12679.7|12678.4|12676.4|225
1608776400000|2020-12-24 02:20:00|12679.1|12677.1|12680.4|12678.4|12680.8|12678.8|12678.8|12676.8|127
1608776700000|2020-12-24 02:25:00|12680.6|12678.6|12681.7|12679.7|12682.1|12680.1|12679.2|12677.2|138
1608777000000|2020-12-24 02:30:00|12682.2|12680.2|12680.7|12678.7|12683.6|12681.6|12680.6|12678.6|238
1608777300000|2020-12-24 02:35:00|12680.8|12678.8|12682.3|12680.3|12684.7|12682.7|12680.4|12678.4|289
1608777600000|2020-12-24 02:40:00|12682.4|12680.4|12676.1|12674.1|12683.1|12681.1|12675.4|12673.4|408
1608777900000|2020-12-24 02:45:00|12675.9|12673.9|12677.1|12675.1|12677.8|12675.8|12675.4|12673.4|252
1608778200000|2020-12-24 02:50:00|12677.2|12675.2|12676.1|12674.1|12677.4|12675.4|12674.2|12672.2|229
1608778500000|2020-12-24 02:55:00|12675.9|12673.9|12675.1|12673.1|12676.7|12674.7|12670.3|12668.3|353
1608778800000|2020-12-24 03:00:00|12674.9|12672.9|12677.4|12675.4|12679.4|12677.4|12674.6|12672.6|219
1608779100000|2020-12-24 03:05:00|12677.3|12675.3|12668.9|12666.9|12677.3|12675.3|12667.9|12665.9|449
1608779400000|2020-12-24 03:10:00|12669.1|12667.1|12672.3|12670.3|12672.6|12670.6|12669.1|12667.1|175
1608779700000|2020-12-24 03:15:00|12671.7|12669.7|12675.7|12673.7|12675.7|12673.7|12671.2|12669.2|276
1608780000000|2020-12-24 03:20:00|12675.8|12673.8|12675.3|12673.3|12676.3|12674.3|12672.7|12670.7|202
1608780300000|2020-12-24 03:25:00|12674.7|12672.7|12673.2|12671.2|12675.3|12673.3|12670.3|12668.3|182
1608780600000|2020-12-24 03:30:00|12673.6|12671.6|12671.6|12669.6|12674.2|12672.2|12670.4|12668.4|131
1608780900000|2020-12-24 03:35:00|12671.7|12669.7|12670.4|12668.4|12672.1|12670.1|12669.2|12667.2|148
1608781200000|2020-12-24 03:40:00|12670.3|12668.3|12671.6|12669.6|12671.9|12669.9|12669.6|12667.6|83
1608781500000|2020-12-24 03:45:00|12671.4|12669.4|12673.2|12671.2|12673.4|12671.4|12669.9|12667.9|105
1608781800000|2020-12-24 03:50:00|12673.1|12671.1|12673.9|12671.9|12674.2|12672.2|12672.8|12670.8|91
1608782100000|2020-12-24 03:55:00|12674.1|12672.1|12673.8|12671.8|12674.6|12672.6|12673.1|12671.1|176
1608782400000|2020-12-24 04:00:00|12673.9|12671.9|12674.4|12672.4|12675.4|12673.4|12673.1|12671.1|182
1608782700000|2020-12-24 04:05:00|12674.3|12672.3|12671.9|12669.9|12674.3|12672.3|12670.9|12668.9|189
1608783000000|2020-12-24 04:10:00|12672.1|12670.1|12673.3|12671.3|12673.7|12671.7|12671.1|12669.1|152
1608783300000|2020-12-24 04:15:00|12673.4|12671.4|12672.6|12670.6|12674.7|12672.7|12671.9|12669.9|176
1608783600000|2020-12-24 04:20:00|12672.4|12670.4|12677.2|12675.2|12679.2|12677.2|12672.2|12670.2|319
1608783900000|2020-12-24 04:25:00|12677.1|12675.1|12679.7|12677.7|12681.4|12679.4|12676.7|12674.7|200
1608784200000|2020-12-24 04:30:00|12679.9|12677.9|12682.1|12680.1|12683.6|12681.6|12679.7|12677.7|218
1608784500000|2020-12-24 04:35:00|12682.2|12680.2|12680.3|12678.3|12682.3|12680.3|12679.8|12677.8|182
1608784800000|2020-12-24 04:40:00|12680.4|12678.4|12679.2|12677.2|12680.8|12678.8|12678.8|12676.8|91
1608785100000|2020-12-24 04:45:00|12679.3|12677.3|12680.3|12678.3|12680.4|12678.4|12678.8|12676.8|52
1608785400000|2020-12-24 04:50:00|12680.2|12678.2|12682.6|12680.6|12684.8|12682.8|12678.9|12676.9|287
1608785700000|2020-12-24 04:55:00|12682.7|12680.7|12676.9|12674.9|12683.7|12681.7|12673.7|12671.7|414
1608786000000|2020-12-24 05:00:00|12677.1|12675.1|12675.1|12673.1|12677.8|12675.8|12670.6|12668.6|490
1608786300000|2020-12-24 05:05:00|12674.9|12672.9|12671.9|12669.9|12675.6|12673.6|12671.2|12669.2|510
1608786600000|2020-12-24 05:10:00|12671.7|12669.7|12679.4|12677.4|12680.1|12678.1|12671.1|12669.1|529
1608786900000|2020-12-24 05:15:00|12679.6|12677.6|12679.4|12677.4|12681.2|12679.2|12675.9|12673.9|421
1608787200000|2020-12-24 05:20:00|12679.3|12677.3|12682.3|12680.3|12682.6|12680.6|12678.4|12676.4|113
1608787500000|2020-12-24 05:25:00|12682.2|12680.2|12681.2|12679.2|12682.4|12680.4|12680.8|12678.8|102
1608787800000|2020-12-24 05:30:00|12681.1|12679.1|12678.9|12676.9|12681.2|12679.2|12678.1|12676.1|147
1608788100000|2020-12-24 05:35:00|12678.8|12676.8|12679.4|12677.4|12679.6|12677.6|12678.2|12676.2|83
1608788400000|2020-12-24 05:40:00|12679.6|12677.6|12673.6|12671.6|12679.7|12677.7|12671.6|12669.6|344
1608788700000|2020-12-24 05:45:00|12673.4|12671.4|12674.1|12672.1|12674.9|12672.9|12670.7|12668.7|231
1608789000000|2020-12-24 05:50:00|12674.2|12672.2|12676.2|12674.2|12676.8|12674.8|12674.1|12672.1|161
1608789300000|2020-12-24 05:55:00|12676.1|12674.1|12676.9|12674.9|12680.4|12678.4|12672.3|12670.3|409
1608789600000|2020-12-24 06:00:00|12676.8|12674.8|12677.9|12675.9|12680.2|12678.2|12675.3|12673.3|320
1608789900000|2020-12-24 06:05:00|12677.8|12675.8|12675.1|12673.1|12679.6|12677.6|12673.3|12671.3|267
1608790200000|2020-12-24 06:10:00|12675.2|12673.2|12678.3|12676.3|12678.8|12676.8|12673.7|12671.7|203
1608790500000|2020-12-24 06:15:00|12678.2|12676.2|12675.6|12673.6|12679.9|12677.9|12673.8|12671.8|228
1608790800000|2020-12-24 06:20:00|12675.7|12673.7|12678.1|12676.1|12678.9|12676.9|12674.8|12672.8|171
1608791100000|2020-12-24 06:25:00|12678.2|12676.2|12675.1|12673.1|12678.2|12676.2|12673.9|12671.9|171
1608791400000|2020-12-24 06:30:00|12675.7|12673.7|12669.2|12667.2|12676.3|12674.3|12667.6|12665.6|318
1608791700000|2020-12-24 06:35:00|12669.9|12667.9|12674.8|12672.8|12675.2|12673.2|12669.4|12667.4|265
1608792000000|2020-12-24 06:40:00|12674.7|12672.7|12675.6|12673.6|12676.3|12674.3|12672.9|12670.9|151
1608792300000|2020-12-24 06:45:00|12675.7|12673.7|12673.1|12671.1|12676.4|12674.4|12672.7|12670.7|145
1608792600000|2020-12-24 06:50:00|12673.2|12671.2|12674.7|12672.7|12675.8|12673.8|12672.3|12670.3|164
1608792900000|2020-12-24 06:55:00|12674.6|12672.6|12677.7|12675.7|12677.7|12675.7|12673.1|12671.1|147
1608793200000|2020-12-24 07:00:00|12677.3|12675.3|12671.7|12669.7|12678.9|12676.9|12671.7|12669.7|364
1608793500000|2020-12-24 07:05:00|12671.8|12669.8|12670.8|12668.8|12673.6|12671.6|12669.4|12667.4|198
1608793800000|2020-12-24 07:10:00|12670.7|12668.7|12669.4|12667.4|12673.6|12671.6|12667.9|12665.9|255
1608794100000|2020-12-24 07:15:00|12669.3|12667.3|12669.4|12667.4|12670.4|12668.4|12665.9|12663.9|285
1608794400000|2020-12-24 07:20:00|12669.3|12667.3|12669.8|12667.8|12675.2|12673.2|12669.3|12667.3|315
1608794700000|2020-12-24 07:25:00|12670.1|12668.1|12670.9|12668.9|12671.7|12669.7|12668.3|12666.3|191
1608795000000|2020-12-24 07:30:00|12670.8|12668.8|12667.9|12665.9|12673.2|12671.2|12667.9|12665.9|279
1608795300000|2020-12-24 07:35:00|12667.8|12665.8|12666.4|12664.4|12669.6|12667.6|12663.3|12661.3|408
1608795600000|2020-12-24 07:40:00|12666.8|12664.8|12669.1|12667.1|12670.2|12668.2|12665.1|12663.1|336
1608795900000|2020-12-24 07:45:00|12669.2|12667.2|12665.2|12663.2|12669.9|12667.9|12664.4|12662.4|246
1608796200000|2020-12-24 07:50:00|12665.1|12663.1|12670.7|12668.7|12671.9|12669.9|12664.9|12662.9|241
1608796500000|2020-12-24 07:55:00|12670.2|12668.2|12668.6|12666.6|12673.6|12671.6|12668.6|12666.6|356
1608796800000|2020-12-24 08:00:00|12667.7|12665.7|12671.4|12669.4|12671.7|12669.7|12666.9|12664.9|298
1608797100000|2020-12-24 08:05:00|12671.2|12669.2|12678.7|12676.7|12684.1|12682.1|12669.7|12667.7|913
1608797400000|2020-12-24 08:10:00|12678.8|12676.8|12680.3|12678.3|12681.6|12679.6|12676.4|12674.4|358
1608797700000|2020-12-24 08:15:00|12680.7|12678.7|12679.9|12677.9|12683.9|12681.9|12678.8|12676.8|462
1608798000000|2020-12-24 08:20:00|12680.2|12678.2|12677.6|12675.6|12680.2|12678.2|12675.9|12673.9|229
1608798300000|2020-12-24 08:25:00|12677.4|12675.4|12676.8|12674.8|12679.2|12677.2|12675.8|12673.8|189
1608798600000|2020-12-24 08:30:00|12676.7|12674.7|12671.4|12669.4|12676.7|12674.7|12669.6|12667.6|432
1608798900000|2020-12-24 08:35:00|12670.7|12668.7|12671.1|12669.1|12672.7|12670.7|12669.9|12667.9|355
1608799200000|2020-12-24 08:40:00|12670.9|12668.9|12667.2|12665.2|12671.8|12669.8|12667.2|12665.2|376
1608799500000|2020-12-24 08:45:00|12667.4|12665.4|12670.6|12668.6|12670.7|12668.7|12667.2|12665.2|243
1608799800000|2020-12-24 08:50:00|12670.4|12668.4|12669.8|12667.8|12671.1|12669.1|12669.3|12667.3|84
1608800100000|2020-12-24 08:55:00|12669.9|12667.9|12672.4|12670.4|12673.1|12671.1|12669.8|12667.8|163
1608800400000|2020-12-24 09:00:00|12672.3|12670.3|12677.6|12675.6|12678.1|12676.1|12672.3|12670.3|359
1608800700000|2020-12-24 09:05:00|12677.4|12675.4|12676.2|12674.2|12680.1|12678.1|12676.1|12674.1|285
1608801000000|2020-12-24 09:10:00|12676.1|12674.1|12676.4|12674.4|12677.1|12675.1|12674.4|12672.4|201
1608801300000|2020-12-24 09:15:00|12676.6|12674.6|12679.9|12677.9|12681.7|12679.7|12676.2|12674.2|256
1608801600000|2020-12-24 09:20:00|12680.2|12678.2|12677.9|12675.9|12681.1|12679.1|12677.9|12675.9|312
1608801900000|2020-12-24 09:25:00|12678.2|12676.2|12679.6|12677.6|12680.2|12678.2|12676.1|12674.1|321
1608802200000|2020-12-24 09:30:00|12679.7|12677.7|12678.3|12676.3|12679.7|12677.7|12676.1|12674.1|330
1608802500000|2020-12-24 09:35:00|12678.4|12676.4|12677.7|12675.7|12679.3|12677.3|12677.1|12675.1|373
1608802800000|2020-12-24 09:40:00|12677.6|12675.6|12677.9|12675.9|12680.2|12678.2|12676.1|12674.1|244
1608803100000|2020-12-24 09:45:00|12678.1|12676.1|12679.2|12677.2|12679.6|12677.6|12674.9|12672.9|197
1608803400000|2020-12-24 09:50:00|12679.1|12677.1|12676.2|12674.2|12679.1|12677.1|12675.7|12673.7|141
1608803700000|2020-12-24 09:55:00|12676.1|12674.1|12675.3|12673.3|12676.7|12674.7|12674.9|12672.9|101
1608804000000|2020-12-24 10:00:00|12675.4|12673.4|12675.3|12673.3|12675.9|12673.9|12673.3|12671.3|150
1608804300000|2020-12-24 10:05:00|12675.2|12673.2|12675.7|12673.7|12677.7|12675.7|12673.7|12671.7|184
1608804600000|2020-12-24 10:10:00|12675.6|12673.6|12676.3|12674.3|12676.6|12674.6|12674.4|12672.4|95
1608804900000|2020-12-24 10:15:00|12676.2|12674.2|12676.3|12674.3|12677.8|12675.8|12674.6|12672.6|84
1608805200000|2020-12-24 10:20:00|12676.2|12674.2|12677.2|12675.2|12677.6|12675.6|12675.8|12673.8|86
1608805500000|2020-12-24 10:25:00|12677.3|12675.3|12679.1|12677.1|12679.9|12677.9|12677.2|12675.2|146
1608805800000|2020-12-24 10:30:00|12679.2|12677.2|12678.1|12676.1|12679.7|12677.7|12677.6|12675.6|126
1608806100000|2020-12-24 10:35:00|12677.9|12675.9|12678.2|12676.2|12678.6|12676.6|12677.4|12675.4|82
1608806400000|2020-12-24 10:40:00|12678.3|12676.3|12678.6|12676.6|12679.4|12677.4|12677.1|12675.1|116
1608806700000|2020-12-24 10:45:00|12678.4|12676.4|12675.4|12673.4|12678.4|12676.4|12675.1|12673.1|121
1608807000000|2020-12-24 10:50:00|12675.6|12673.6|12672.9|12670.9|12675.7|12673.7|12672.6|12670.6|202
1608807300000|2020-12-24 10:55:00|12672.8|12670.8|12673.3|12671.3|12673.9|12671.9|12670.7|12668.7|266
1608807600000|2020-12-24 11:00:00|12673.4|12671.4|12675.7|12673.7|12675.9|12673.9|12672.7|12670.7|206
1608807900000|2020-12-24 11:05:00|12675.6|12673.6|12675.9|12673.9|12676.2|12674.2|12673.4|12671.4|212
1608808200000|2020-12-24 11:10:00|12675.8|12673.8|12679.2|12677.2|12679.2|12677.2|12675.7|12673.7|176
1608808500000|2020-12-24 11:15:00|12679.3|12677.3|12679.3|12677.3|12680.8|12678.8|12678.8|12676.8|203
1608808800000|2020-12-24 11:20:00|12679.4|12677.4|12677.9|12675.9|12681.4|12679.4|12677.9|12675.9|201
1608809100000|2020-12-24 11:25:00|12678.2|12676.2|12677.9|12675.9|12678.6|12676.6|12675.8|12673.8|158
1608809400000|2020-12-24 11:30:00|12678.1|12676.1|12677.9|12675.9|12678.6|12676.6|12676.3|12674.3|184
1608809700000|2020-12-24 11:35:00|12677.8|12675.8|12678.3|12676.3|12679.7|12677.7|12677.8|12675.8|184
1608810000000|2020-12-24 11:40:00|12678.4|12676.4|12677.7|12675.7|12678.7|12676.7|12677.4|12675.4|160
1608810300000|2020-12-24 11:45:00|12677.8|12675.8|12678.4|12676.4|12679.2|12677.2|12676.6|12674.6|283
1608810600000|2020-12-24 11:50:00|12678.6|12676.6|12678.2|12676.2|12680.6|12678.6|12678.1|12676.1|104
1608810900000|2020-12-24 11:55:00|12678.1|12676.1|12677.4|12675.4|12678.3|12676.3|12677.1|12675.1|41
1608811200000|2020-12-24 12:00:00|12676.9|12674.9|12673.9|12671.9|12677.1|12675.1|12673.2|12671.2|259
1608811500000|2020-12-24 12:05:00|12674.1|12672.1|12673.4|12671.4|12675.4|12673.4|12673.2|12671.2|159
1608811800000|2020-12-24 12:10:00|12673.8|12671.8|12675.6|12673.6|12676.2|12674.2|12671.4|12669.4|229
1608812100000|2020-12-24 12:15:00|12675.7|12673.7|12675.4|12673.4|12676.1|12674.1|12673.8|12671.8|148
1608812400000|2020-12-24 12:20:00|12675.3|12673.3|12673.9|12671.9|12675.7|12673.7|12673.7|12671.7|116
1608812700000|2020-12-24 12:25:00|12674.1|12672.1|12673.8|12671.8|12674.7|12672.7|12672.3|12670.3|123
1608813000000|2020-12-24 12:30:00|12673.9|12671.9|12669.7|12667.7|12673.9|12671.9|12669.2|12667.2|330
1608813300000|2020-12-24 12:35:00|12669.4|12667.4|12666.6|12664.6|12669.7|12667.7|12666.2|12664.2|452
1608813600000|2020-12-24 12:40:00|12666.9|12664.9|12669.7|12667.7|12669.8|12667.8|12666.7|12664.7|233
1608813900000|2020-12-24 12:45:00|12669.6|12667.6|12670.2|12668.2|12672.1|12670.1|12668.9|12666.9|153
1608814200000|2020-12-24 12:50:00|12670.1|12668.1|12671.4|12669.4|12671.9|12669.9|12669.6|12667.6|73
1608814500000|2020-12-24 12:55:00|12671.7|12669.7|12671.3|12669.3|12672.9|12670.9|12670.6|12668.6|111
1608814800000|2020-12-24 13:00:00|12671.8|12669.8|12671.4|12669.4|12673.8|12671.8|12668.7|12666.7|380
1608815100000|2020-12-24 13:05:00|12671.7|12669.7|12672.4|12670.4|12673.3|12671.3|12670.9|12668.9|159
1608815400000|2020-12-24 13:10:00|12672.6|12670.6|12675.2|12673.2|12676.1|12674.1|12670.4|12668.4|234
1608815700000|2020-12-24 13:15:00|12675.3|12673.3|12674.1|12672.1|12675.8|12673.8|12670.9|12668.9|259
1608816000000|2020-12-24 13:20:00|12674.4|12672.4|12672.2|12670.2|12674.6|12672.6|12671.4|12669.4|127
1608816300000|2020-12-24 13:25:00|12672.3|12670.3|12672.8|12670.8|12673.9|12671.9|12672.2|12670.2|108
1608816600000|2020-12-24 13:30:00|12672.7|12670.7|12670.2|12668.2|12673.4|12671.4|12669.2|12667.2|215
1608816900000|2020-12-24 13:35:00|12670.3|12668.3|12670.2|12668.2|12671.1|12669.1|12667.9|12665.9|238
1608817200000|2020-12-24 13:40:00|12670.1|12668.1|12669.4|12667.4|12670.7|12668.7|12668.2|12666.2|160
1608817500000|2020-12-24 13:45:00|12669.6|12667.6|12669.8|12667.8|12671.2|12669.2|12668.6|12666.6|199
1608817800000|2020-12-24 13:50:00|12669.9|12667.9|12671.6|12669.6|12672.2|12670.2|12669.6|12667.6|150
1608818100000|2020-12-24 13:55:00|12672.2|12670.2|12669.4|12667.4|12672.3|12670.3|12668.4|12666.4|166
1608818400000|2020-12-24 14:00:00|12669.3|12667.3|12672.8|12670.8|12673.3|12671.3|12664.2|12662.2|716
1608818700000|2020-12-24 14:05:00|12672.7|12670.7|12668.9|12666.9|12674.4|12672.4|12668.9|12666.9|355
1608819000000|2020-12-24 14:10:00|12669.1|12667.1|12671.2|12669.2|12673.2|12671.2|12667.4|12665.4|264
1608819300000|2020-12-24 14:15:00|12671.3|12669.3|12668.9|12666.9|12672.7|12670.7|12668.9|12666.9|155
1608819600000|2020-12-24 14:20:00|12669.1|12667.1|12668.9|12666.9|12670.4|12668.4|12666.9|12664.9|222
1608819900000|2020-12-24 14:25:00|12669.1|12667.1|12667.2|12665.2|12672.7|12670.7|12664.9|12662.9|803
1608820200000|2020-12-24 14:30:00|12666.7|12665.7|12693.7|12692.7|12694.3|12693.3|12663.9|12662.9|6350
1608820500000|2020-12-24 14:35:00|12695.4|12694.4|12709.7|12708.7|12712.2|12711.2|12686.9|12685.9|6596
1608820800000|2020-12-24 14:40:00|12711.4|12710.4|12719.8|12718.8|12723.1|12722.1|12710.2|12709.2|5242
1608821100000|2020-12-24 14:45:00|12720.4|12719.4|12719.4|12718.4|12724.4|12723.4|12714.8|12713.8|4194
1608821400000|2020-12-24 14:50:00|12719.7|12718.7|12717.7|12716.7|12723.8|12722.8|12713.7|12712.7|3522
1608821700000|2020-12-24 14:55:00|12717.2|12716.2|12710.9|12709.9|12721.4|12720.4|12704.2|12703.2|4207
1608822000000|2020-12-24 15:00:00|12710.7|12709.7|12703.8|12702.8|12716.6|12715.6|12701.9|12700.9|3919
1608822300000|2020-12-24 15:05:00|12703.9|12702.9|12714.7|12713.7|12717.2|12716.2|12698.4|12697.4|3649
1608822600000|2020-12-24 15:10:00|12715.6|12714.6|12708.1|12707.1|12721.6|12720.6|12706.4|12705.4|2810
1608822900000|2020-12-24 15:15:00|12707.6|12706.6|12716.6|12715.6|12718.9|12717.9|12704.4|12703.4|2939
1608823200000|2020-12-24 15:20:00|12716.5|12715.5|12721.1|12720.1|12724.1|12723.1|12710.1|12709.1|3050
1608823500000|2020-12-24 15:25:00|12720.6|12719.6|12718.6|12717.6|12729.4|12728.4|12718.5|12717.5|3490
1608823800000|2020-12-24 15:30:00|12718.9|12717.9|12727.9|12726.9|12731.9|12730.9|12718.9|12717.9|3022
1608824100000|2020-12-24 15:35:00|12728.1|12727.1|12726.1|12725.1|12730.8|12729.8|12724.4|12723.4|1772
1608824400000|2020-12-24 15:40:00|12726.4|12725.4|12724.1|12723.1|12728.3|12727.3|12722.5|12721.5|1799
1608824700000|2020-12-24 15:45:00|12724.6|12723.6|12717.9|12716.9|12724.8|12723.8|12713.6|12712.6|2135
1608825000000|2020-12-24 15:50:00|12718.1|12717.1|12711.4|12710.4|12719.9|12718.9|12707.4|12706.4|2342
1608825300000|2020-12-24 15:55:00|12711.5|12710.5|12688.4|12687.4|12711.6|12710.6|12688|12687|4196
1608825600000|2020-12-24 16:00:00|12688.3|12687.3|12700.9|12699.9|12702.1|12701.1|12686.3|12685.3|4003
1608825900000|2020-12-24 16:05:00|12701.1|12700.1|12693|12692|12701.1|12700.1|12689.3|12688.3|2590
1608826200000|2020-12-24 16:10:00|12693.1|12692.1|12694.6|12693.6|12700.4|12699.4|12689.9|12688.9|2437
1608826500000|2020-12-24 16:15:00|12694.8|12693.8|12694.3|12693.3|12698.6|12697.6|12692.3|12691.3|1811
1608826800000|2020-12-24 16:20:00|12694.4|12693.4|12689.5|12688.5|12703.1|12702.1|12688.3|12687.3|2913
1608827100000|2020-12-24 16:25:00|12689.9|12688.9|12681.6|12680.6|12696.8|12695.8|12680|12679|3367
1608827400000|2020-12-24 16:30:00|12681.9|12680.9|12695.9|12694.9|12696.4|12695.4|12679.4|12678.4|3086
1608827700000|2020-12-24 16:35:00|12696.1|12695.1|12693.1|12692.1|12697.5|12696.5|12689|12688|1775
1608828000000|2020-12-24 16:40:00|12693.3|12692.3|12691|12690|12696.9|12695.9|12690.5|12689.5|1385
1608828300000|2020-12-24 16:45:00|12690.9|12689.9|12683.4|12682.4|12694.4|12693.4|12682.1|12681.1|1765
1608828600000|2020-12-24 16:50:00|12683.3|12682.3|12685.9|12684.9|12686.8|12685.8|12673.6|12672.6|2494
1608828900000|2020-12-24 16:55:00|12685.5|12684.5|12685.9|12684.9|12686.4|12685.4|12680.5|12679.5|1364
1608829200000|2020-12-24 17:00:00|12685.4|12684.4|12676|12675|12687.3|12686.3|12672.9|12671.9|2475
1608829500000|2020-12-24 17:05:00|12675.8|12674.8|12680.9|12679.9|12684.4|12683.4|12674.3|12673.3|2266
1608829800000|2020-12-24 17:10:00|12681.1|12680.1|12693.4|12692.4|12694.9|12693.9|12680.5|12679.5|2071
1608830100000|2020-12-24 17:15:00|12693.5|12692.5|12681.6|12680.6|12693.9|12692.9|12678|12677|1801
1608830400000|2020-12-24 17:20:00|12681.5|12680.5|12684.1|12683.1|12685.9|12684.9|12673.9|12672.9|1697
1608830700000|2020-12-24 17:25:00|12684.3|12683.3|12697|12696|12697.9|12696.9|12684.1|12683.1|2253
1608831000000|2020-12-24 17:30:00|12697.4|12696.4|12699.4|12698.4|12701.6|12700.6|12692.9|12691.9|2020
1608831300000|2020-12-24 17:35:00|12699.1|12698.1|12693.9|12692.9|12700.3|12699.3|12691.3|12690.3|1761
1608831600000|2020-12-24 17:40:00|12691.9|12690.9|12694|12693|12695.3|12694.3|12688.4|12687.4|1347
1608831900000|2020-12-24 17:45:00|12693|12692|12704|12703|12704|12703|12692.7|12691.7|2195
1608832200000|2020-12-24 17:50:00|12703.9|12702.9|12701.3|12700.3|12713.4|12712.4|12699.3|12698.3|2662
1608832500000|2020-12-24 17:55:00|12701.4|12700.4|12710.4|12709.4|12712.2|12711.2|12699.7|12698.7|2752
1608832800000|2020-12-24 18:00:00|12710.2|12709.2|12709.9|12708.9|12712.7|12711.7|12703.7|12702.7|2763
1608833100000|2020-12-24 18:05:00|12710.4|12709.4|12708.3|12707.3|12714.3|12713.3|12705.8|12704.8|1087
1608833400000|2020-12-24 18:10:00|12708.2|12707.2|12707.9|12706.9|12710.8|12709.8|12706.4|12705.4|566
1609110000000|2020-12-27 23:00:00|12693.4|12691.4|12689.3|12687.3|12694.2|12692.2|12680.5|12678.5|1007
1609110300000|2020-12-27 23:05:00|12689.4|12687.4|12699.4|12697.4|12701.9|12699.9|12689.4|12687.4|484
1609110600000|2020-12-27 23:10:00|12699.5|12697.5|12717|12715|12718.7|12716.7|12699.2|12697.2|868
1609110900000|2020-12-27 23:15:00|12717.5|12715.5|12719.9|12717.9|12725.8|12723.8|12717.3|12715.3|571
1609111200000|2020-12-27 23:20:00|12719.8|12717.8|12743.4|12741.4|12752.9|12750.9|12716|12714|2020
1609111500000|2020-12-27 23:25:00|12743.5|12741.5|12745.4|12743.4|12757.8|12755.8|12743.3|12741.3|1134
1609111800000|2020-12-27 23:30:00|12745.3|12743.3|12744.4|12742.4|12747.9|12745.9|12740.2|12738.2|694
1609112100000|2020-12-27 23:35:00|12744.5|12742.5|12749|12747|12750.4|12748.4|12744.5|12742.5|472
1609112400000|2020-12-27 23:40:00|12749.2|12747.2|12744.3|12742.3|12749.5|12747.5|12742.3|12740.3|283
1609112700000|2020-12-27 23:45:00|12744.5|12742.5|12742.7|12740.7|12744.5|12742.5|12740.8|12738.8|245
1609113000000|2020-12-27 23:50:00|12742.8|12740.8|12742.9|12740.9|12743.2|12741.2|12740.9|12738.9|218
1609113300000|2020-12-27 23:55:00|12743.2|12741.2|12741.4|12739.4|12743.3|12741.3|12740.2|12738.2|298
1609113600000|2020-12-28 00:00:00|12741.5|12739.5|12741.8|12739.8|12747.4|12745.4|12741.3|12739.3|520
1609113900000|2020-12-28 00:05:00|12741.9|12739.9|12740|12738|12742.5|12740.5|12737.9|12735.9|405
1609114200000|2020-12-28 00:10:00|12740.2|12738.2|12739|12737|12740.8|12738.8|12735.2|12733.2|337
1609114500000|2020-12-28 00:15:00|12738.9|12736.9|12738.8|12736.8|12739.3|12737.3|12732.2|12730.2|525
1609114800000|2020-12-28 00:20:00|12738.7|12736.7|12739.5|12737.5|12741.5|12739.5|12737.9|12735.9|292
1609115100000|2020-12-28 00:25:00|12739.8|12737.8|12743.5|12741.5|12745.4|12743.4|12739.8|12737.8|524
1609115400000|2020-12-28 00:30:00|12743.7|12741.7|12741.4|12739.4|12749.3|12747.3|12739.2|12737.2|455
1609115700000|2020-12-28 00:35:00|12741.3|12739.3|12741.7|12739.7|12744.3|12742.3|12740.2|12738.2|203
1609116000000|2020-12-28 00:40:00|12741.5|12739.5|12745|12743|12747.4|12745.4|12741.3|12739.3|338
1609116300000|2020-12-28 00:45:00|12744.9|12742.9|12743|12741|12747.4|12745.4|12742.5|12740.5|274
1609116600000|2020-12-28 00:50:00|12742.9|12740.9|12743.2|12741.2|12743.4|12741.4|12740.5|12738.5|248
1609116900000|2020-12-28 00:55:00|12743.3|12741.3|12743.7|12741.7|12744|12742|12741.4|12739.4|181
1609117200000|2020-12-28 01:00:00|12743.8|12741.8|12746|12744|12749.7|12747.7|12741.9|12739.9|572
1609117500000|2020-12-28 01:05:00|12746.2|12744.2|12751.9|12749.9|12752.7|12750.7|12744.7|12742.7|449
1609117800000|2020-12-28 01:10:00|12752|12750|12754.4|12752.4|12755.5|12753.5|12749|12747|671
1609118100000|2020-12-28 01:15:00|12754.7|12752.7|12752.5|12750.5|12754.7|12752.7|12750.2|12748.2|597
1609118400000|2020-12-28 01:20:00|12752.3|12750.3|12755.7|12753.7|12755.9|12753.9|12750.7|12748.7|436
1609118700000|2020-12-28 01:25:00|12755.5|12753.5|12760.2|12758.2|12761|12759|12755.4|12753.4|1732
1609119000000|2020-12-28 01:30:00|12760.3|12758.3|12761.5|12759.5|12762.4|12760.4|12757.7|12755.7|647
1609119300000|2020-12-28 01:35:00|12761.9|12759.9|12770.4|12768.4|12770.5|12768.5|12760.4|12758.4|844
1609119600000|2020-12-28 01:40:00|12770.5|12768.5|12765.4|12763.4|12772.2|12770.2|12762.8|12760.8|673
1609119900000|2020-12-28 01:45:00|12765.2|12763.2|12762.3|12760.3|12766.2|12764.2|12761.3|12759.3|321
1609120200000|2020-12-28 01:50:00|12761.9|12759.9|12762.5|12760.5|12764.4|12762.4|12760|12758|295
1609120500000|2020-12-28 01:55:00|12762.7|12760.7|12766.3|12764.3|12767.5|12765.5|12762.7|12760.7|286
1609120800000|2020-12-28 02:00:00|12766|12764|12765|12763|12767.9|12765.9|12764.2|12762.2|285
1609121100000|2020-12-28 02:05:00|12764.7|12762.7|12766.5|12764.5|12768|12766|12764.5|12762.5|187
1609121400000|2020-12-28 02:10:00|12766.7|12764.7|12767.9|12765.9|12768.7|12766.7|12764.9|12762.9|195
1609121700000|2020-12-28 02:15:00|12768|12766|12768.8|12766.8|12771.2|12769.2|12766.7|12764.7|318
1609122000000|2020-12-28 02:20:00|12768.7|12766.7|12774.2|12772.2|12774.3|12772.3|12767.9|12765.9|550
1609122300000|2020-12-28 02:25:00|12774.3|12772.3|12772.5|12770.5|12776.3|12774.3|12772|12770|392
1609122600000|2020-12-28 02:30:00|12772.7|12770.7|12775.5|12773.5|12777.3|12775.3|12772.5|12770.5|355
1609122900000|2020-12-28 02:35:00|12775.7|12773.7|12774.3|12772.3|12776|12774|12774|12772|125
1609123200000|2020-12-28 02:40:00|12774.4|12772.4|12773.5|12771.5|12775.5|12773.5|12772.5|12770.5|247
1609123500000|2020-12-28 02:45:00|12772.9|12770.9|12776.4|12774.4|12779.2|12777.2|12772.5|12770.5|348
1609123800000|2020-12-28 02:50:00|12776.5|12774.5|12778.9|12776.9|12780.9|12778.9|12775.5|12773.5|503
1609124100000|2020-12-28 02:55:00|12779|12777|12777|12775|12779.5|12777.5|12773.9|12771.9|319
1609124400000|2020-12-28 03:00:00|12777.2|12775.2|12784|12782|12784.7|12782.7|12775.5|12773.5|622
1609124700000|2020-12-28 03:05:00|12783.9|12781.9|12782.2|12780.2|12784.4|12782.4|12781.4|12779.4|306
1609125000000|2020-12-28 03:10:00|12782|12780|12782.3|12780.3|12782.9|12780.9|12780.7|12778.7|185
1609125300000|2020-12-28 03:15:00|12782.5|12780.5|12783|12781|12783.5|12781.5|12780.8|12778.8|216
1609125600000|2020-12-28 03:20:00|12783.4|12781.4|12785.9|12783.9|12786|12784|12781.9|12779.9|378
1609125900000|2020-12-28 03:25:00|12785.8|12783.8|12787.3|12785.3|12792.4|12790.4|12785.3|12783.3|784
1609126200000|2020-12-28 03:30:00|12787.4|12785.4|12787.7|12785.7|12789.8|12787.8|12787|12785|316
1609126500000|2020-12-28 03:35:00|12787.5|12785.5|12787.7|12785.7|12791.3|12789.3|12787.2|12785.2|227
1609126800000|2020-12-28 03:40:00|12787.5|12785.5|12785.2|12783.2|12787.7|12785.7|12782|12780|328
1609127100000|2020-12-28 03:45:00|12785.7|12783.7|12785.3|12783.3|12787.8|12785.8|12784.8|12782.8|171
1609127400000|2020-12-28 03:50:00|12785.4|12783.4|12785.4|12783.4|12785.5|12783.5|12784.2|12782.2|97
1609127700000|2020-12-28 03:55:00|12785.2|12783.2|12785.9|12783.9|12786.9|12784.9|12784.5|12782.5|165
1609128000000|2020-12-28 04:00:00|12786|12784|12782|12780|12786.3|12784.3|12781.4|12779.4|317
1609128300000|2020-12-28 04:05:00|12782.2|12780.2|12781.3|12779.3|12783.4|12781.4|12780.8|12778.8|202
1609128600000|2020-12-28 04:10:00|12781.4|12779.4|12780.4|12778.4|12781.7|12779.7|12779.3|12777.3|170
1609128900000|2020-12-28 04:15:00|12780.3|12778.3|12779.3|12777.3|12782.7|12780.7|12779.3|12777.3|133
1609129200000|2020-12-28 04:20:00|12779.4|12777.4|12779.9|12777.9|12781.8|12779.8|12779.3|12777.3|154
1609129500000|2020-12-28 04:25:00|12780|12778|12781.9|12779.9|12782.5|12780.5|12780|12778|116
1609129800000|2020-12-28 04:30:00|12782|12780|12782.8|12780.8|12783.9|12781.9|12781.7|12779.7|131
1609130100000|2020-12-28 04:35:00|12782.9|12780.9|12783.3|12781.3|12783.9|12781.9|12781.2|12779.2|100
1609130400000|2020-12-28 04:40:00|12783.4|12781.4|12782.4|12780.4|12783.7|12781.7|12781.5|12779.5|185
1609130700000|2020-12-28 04:45:00|12782.5|12780.5|12784.2|12782.2|12785.4|12783.4|12781.5|12779.5|221
1609131000000|2020-12-28 04:50:00|12784|12782|12781.9|12779.9|12784.3|12782.3|12781.9|12779.9|88
1609131300000|2020-12-28 04:55:00|12781.7|12779.7|12778.4|12776.4|12782|12780|12778|12776|291
1609131600000|2020-12-28 05:00:00|12778.5|12776.5|12780.3|12778.3|12780.5|12778.5|12777.9|12775.9|277
1609131900000|2020-12-28 05:05:00|12780.2|12778.2|12780.9|12778.9|12781|12779|12779.9|12777.9|160
1609132200000|2020-12-28 05:10:00|12780.8|12778.8|12782.5|12780.5|12783|12781|12780.4|12778.4|167
1609132500000|2020-12-28 05:15:00|12782.4|12780.4|12786|12784|12787.5|12785.5|12782.3|12780.3|320
1609132800000|2020-12-28 05:20:00|12785.9|12783.9|12786.4|12784.4|12787.9|12785.9|12785.9|12783.9|164
1609133100000|2020-12-28 05:25:00|12786.3|12784.3|12786.2|12784.2|12787.3|12785.3|12785.4|12783.4|145
1609133400000|2020-12-28 05:30:00|12786.3|12784.3|12785.5|12783.5|12786.5|12784.5|12784.8|12782.8|155
1609133700000|2020-12-28 05:35:00|12785.4|12783.4|12782.9|12780.9|12787.2|12785.2|12782.9|12780.9|174
1609134000000|2020-12-28 05:40:00|12783|12781|12779.5|12777.5|12783|12781|12779|12777|265
1609134300000|2020-12-28 05:45:00|12779.7|12777.7|12780.8|12778.8|12781.8|12779.8|12778.3|12776.3|215
1609134600000|2020-12-28 05:50:00|12780.7|12778.7|12780.3|12778.3|12781|12779|12779.4|12777.4|85
1609134900000|2020-12-28 05:55:00|12780|12778|12785.5|12783.5|12785.5|12783.5|12779.7|12777.7|117
1609135200000|2020-12-28 06:00:00|12785.4|12783.4|12782.7|12780.7|12786|12784|12782.5|12780.5|164
1609135500000|2020-12-28 06:05:00|12782.9|12780.9|12776.5|12774.5|12782.9|12780.9|12774.2|12772.2|422
1609135800000|2020-12-28 06:10:00|12776.4|12774.4|12776.8|12774.8|12777.8|12775.8|12774.7|12772.7|198
1609136100000|2020-12-28 06:15:00|12776.5|12774.5|12779.2|12777.2|12779.4|12777.4|12776|12774|124
1609136400000|2020-12-28 06:20:00|12778.8|12776.8|12775.4|12773.4|12779.9|12777.9|12774.8|12772.8|295
1609136700000|2020-12-28 06:25:00|12774.9|12772.9|12779.4|12777.4|12781.4|12779.4|12774.3|12772.3|463
1609137000000|2020-12-28 06:30:00|12779.3|12777.3|12777.8|12775.8|12779.5|12777.5|12774.3|12772.3|314
1609137300000|2020-12-28 06:35:00|12777.9|12775.9|12780|12778|12780.2|12778.2|12776|12774|267
1609137600000|2020-12-28 06:40:00|12780.7|12778.7|12783|12781|12783.7|12781.7|12780.7|12778.7|221
1609137900000|2020-12-28 06:45:00|12782.9|12780.9|12785.2|12783.2|12786.3|12784.3|12781.4|12779.4|287
1609138200000|2020-12-28 06:50:00|12785|12783|12784|12782|12785.2|12783.2|12781.4|12779.4|306
1609138500000|2020-12-28 06:55:00|12784.2|12782.2|12782|12780|12787.9|12785.9|12780.3|12778.3|417
1609138800000|2020-12-28 07:00:00|12783.3|12781.3|12790.3|12788.3|12792|12790|12782.2|12780.2|738
1609139100000|2020-12-28 07:05:00|12790.2|12788.2|12795|12793|12802.2|12800.2|12790.2|12788.2|918
1609139400000|2020-12-28 07:10:00|12795.4|12793.4|12793.7|12791.7|12796|12794|12789.9|12787.9|367
1609139700000|2020-12-28 07:15:00|12793.8|12791.8|12796|12794|12800.5|12798.5|12792.5|12790.5|557
1609140000000|2020-12-28 07:20:00|12795.9|12793.9|12799|12797|12801.5|12799.5|12795|12793|484
1609140300000|2020-12-28 07:25:00|12799.2|12797.2|12801.9|12799.9|12803.9|12801.9|12796.8|12794.8|625
1609140600000|2020-12-28 07:30:00|12802|12800|12796.8|12794.8|12803|12801|12796.4|12794.4|330
1609140900000|2020-12-28 07:35:00|12797.2|12795.2|12795.2|12793.2|12798|12796|12793.8|12791.8|254
1609141200000|2020-12-28 07:40:00|12795|12793|12794|12792|12796|12794|12792.9|12790.9|192
1609141500000|2020-12-28 07:45:00|12793.9|12791.9|12792|12790|12794.3|12792.3|12790.8|12788.8|253
1609141800000|2020-12-28 07:50:00|12792.2|12790.2|12790.5|12788.5|12792.9|12790.9|12789.2|12787.2|256
1609142100000|2020-12-28 07:55:00|12790.7|12788.7|12794|12792|12794.5|12792.5|12790.7|12788.7|295
1609142400000|2020-12-28 08:00:00|12794.2|12792.2|12791.7|12789.7|12794.7|12792.7|12789.3|12787.3|671
1609142700000|2020-12-28 08:05:00|12791.5|12789.5|12785.7|12783.7|12791.9|12789.9|12783.4|12781.4|702
1609143000000|2020-12-28 08:10:00|12785.9|12783.9|12779.5|12777.5|12786.2|12784.2|12778.9|12776.9|483
1609143300000|2020-12-28 08:15:00|12779.7|12777.7|12779.9|12777.9|12783.2|12781.2|12777.9|12775.9|504
1609143600000|2020-12-28 08:20:00|12779.7|12777.7|12789.8|12787.8|12790|12788|12779.4|12777.4|700
1609143900000|2020-12-28 08:25:00|12789.7|12787.7|12792.7|12790.7|12793.5|12791.5|12788.3|12786.3|317
1609144200000|2020-12-28 08:30:00|12792.8|12790.8|12790.8|12788.8|12793|12791|12790.4|12788.4|320
1609144500000|2020-12-28 08:35:00|12790.9|12788.9|12787.4|12785.4|12792.2|12790.2|12786.8|12784.8|272
1609144800000|2020-12-28 08:40:00|12787.7|12785.7|12788.4|12786.4|12788.8|12786.8|12786.3|12784.3|330
1609145100000|2020-12-28 08:45:00|12788.3|12786.3|12791.4|12789.4|12791.9|12789.9|12787.3|12785.3|208
1609145400000|2020-12-28 08:50:00|12791.7|12789.7|12786.3|12784.3|12791.7|12789.7|12785.4|12783.4|304
1609145700000|2020-12-28 08:55:00|12786.4|12784.4|12789.4|12787.4|12789.5|12787.5|12786.4|12784.4|147
1609146000000|2020-12-28 09:00:00|12789|12787|12786.9|12784.9|12789|12787|12785.4|12783.4|376
1609146300000|2020-12-28 09:05:00|12786.8|12784.8|12783.7|12781.7|12786.9|12784.9|12782.9|12780.9|225
1609146600000|2020-12-28 09:10:00|12783.5|12781.5|12784.4|12782.4|12785.5|12783.5|12782.8|12780.8|239
1609146900000|2020-12-28 09:15:00|12784.5|12782.5|12783|12781|12785.4|12783.4|12782.7|12780.7|152
1609147200000|2020-12-28 09:20:00|12783.2|12781.2|12781.2|12779.2|12783.3|12781.3|12779.5|12777.5|246
1609147500000|2020-12-28 09:25:00|12780.7|12778.7|12780.5|12778.5|12782.3|12780.3|12780.2|12778.2|198
1609147800000|2020-12-28 09:30:00|12780.9|12778.9|12782.7|12780.7|12783.7|12781.7|12780.8|12778.8|191
1609148100000|2020-12-28 09:35:00|12782.4|12780.4|12778.9|12776.9|12783.3|12781.3|12778.8|12776.8|209
1609148400000|2020-12-28 09:40:00|12778.8|12776.8|12783|12781|12783.7|12781.7|12772.4|12770.4|804
1609148700000|2020-12-28 09:45:00|12783.2|12781.2|12787.2|12785.2|12787.3|12785.3|12782.2|12780.2|295
1609149000000|2020-12-28 09:50:00|12786.9|12784.9|12787.3|12785.3|12788.3|12786.3|12785.9|12783.9|165
1609149300000|2020-12-28 09:55:00|12787.2|12785.2|12786.3|12784.3|12787.9|12785.9|12785.9|12783.9|145
1609149600000|2020-12-28 10:00:00|12786.4|12784.4|12786.9|12784.9|12788|12786|12785.2|12783.2|139
1609149900000|2020-12-28 10:05:00|12786.8|12784.8|12785.2|12783.2|12787.5|12785.5|12784.9|12782.9|117
1609150200000|2020-12-28 10:10:00|12785|12783|12785.9|12783.9|12786.3|12784.3|12784.2|12782.2|189
1609150500000|2020-12-28 10:15:00|12785.8|12783.8|12785.3|12783.3|12787.2|12785.2|12784.7|12782.7|144
1609150800000|2020-12-28 10:20:00|12785.2|12783.2|12786.5|12784.5|12788.4|12786.4|12784.9|12782.9|144
1609151100000|2020-12-28 10:25:00|12786.7|12784.7|12784.9|12782.9|12787.3|12785.3|12784.2|12782.2|199
1609151400000|2020-12-28 10:30:00|12784.8|12782.8|12786.3|12784.3|12787.2|12785.2|12783.3|12781.3|295
1609151700000|2020-12-28 10:35:00|12786.2|12784.2|12786.5|12784.5|12787|12785|12784.3|12782.3|189
1609152000000|2020-12-28 10:40:00|12786.4|12784.4|12786.8|12784.8|12786.9|12784.9|12785.2|12783.2|132
1609152300000|2020-12-28 10:45:00|12786.9|12784.9|12788.8|12786.8|12790.3|12788.3|12786|12784|211
1609152600000|2020-12-28 10:50:00|12788.9|12786.9|12790.9|12788.9|12790.9|12788.9|12788.4|12786.4|151
1609152900000|2020-12-28 10:55:00|12791|12789|12792|12790|12792.4|12790.4|12789.4|12787.4|317
1609153200000|2020-12-28 11:00:00|12791.9|12789.9|12796.2|12794.2|12797.5|12795.5|12791.3|12789.3|376
1609153500000|2020-12-28 11:05:00|12796|12794|12795.9|12793.9|12797.9|12795.9|12795.2|12793.2|252
1609153800000|2020-12-28 11:10:00|12795.8|12793.8|12803.2|12801.2|12803.7|12801.7|12795.2|12793.2|1035
1609154100000|2020-12-28 11:15:00|12803|12801|12798.9|12796.9|12805|12803|12798.7|12796.7|434
1609154400000|2020-12-28 11:20:00|12798.8|12796.8|12796.2|12794.2|12799.5|12797.5|12793.7|12791.7|524
1609154700000|2020-12-28 11:25:00|12796.3|12794.3|12796.4|12794.4|12798.3|12796.3|12795.9|12793.9|212
1609155000000|2020-12-28 11:30:00|12796.8|12794.8|12797.3|12795.3|12798.2|12796.2|12796.3|12794.3|175
1609155300000|2020-12-28 11:35:00|12797.4|12795.4|12798.4|12796.4|12799.2|12797.2|12796.5|12794.5|201
1609155600000|2020-12-28 11:40:00|12798.7|12796.7|12795.7|12793.7|12798.8|12796.8|12795.4|12793.4|233
1609155900000|2020-12-28 11:45:00|12795.5|12793.5|12794.2|12792.2|12797|12795|12793.2|12791.2|329
1609156200000|2020-12-28 11:50:00|12794.3|12792.3|12795.4|12793.4|12795.7|12793.7|12793.2|12791.2|211
1609156500000|2020-12-28 11:55:00|12795.3|12793.3|12793.4|12791.4|12795.5|12793.5|12793.2|12791.2|173
1609156800000|2020-12-28 12:00:00|12793.3|12791.3|12793.2|12791.2|12794.8|12792.8|12791.7|12789.7|489
1609157100000|2020-12-28 12:05:00|12793.3|12791.3|12792.8|12790.8|12794.3|12792.3|12792|12790|257
1609157400000|2020-12-28 12:10:00|12792.9|12790.9|12794.2|12792.2|12795.2|12793.2|12792.4|12790.4|279
1609157700000|2020-12-28 12:15:00|12794.3|12792.3|12799.7|12797.7|12799.8|12797.8|12794.3|12792.3|348
1609158000000|2020-12-28 12:20:00|12799.4|12797.4|12801.4|12799.4|12802|12800|12799.2|12797.2|425
1609158300000|2020-12-28 12:25:00|12801.7|12799.7|12804.4|12802.4|12805.3|12803.3|12800.8|12798.8|510
1609158600000|2020-12-28 12:30:00|12804.2|12802.2|12803.7|12801.7|12808.5|12806.5|12803.3|12801.3|877
1609158900000|2020-12-28 12:35:00|12803.8|12801.8|12805|12803|12805.4|12803.4|12803|12801|315
1609159200000|2020-12-28 12:40:00|12805.3|12803.3|12805.2|12803.2|12808.2|12806.2|12804.9|12802.9|421
1609159500000|2020-12-28 12:45:00|12805|12803|12803.9|12801.9|12805.9|12803.9|12803.8|12801.8|222
1609159800000|2020-12-28 12:50:00|12804.3|12802.3|12804|12802|12806.2|12804.2|12803.8|12801.8|264
1609160100000|2020-12-28 12:55:00|12803.9|12801.9|12810.9|12808.9|12812.7|12810.7|12803.9|12801.9|969
1609160400000|2020-12-28 13:00:00|12811.2|12809.2|12809.7|12807.7|12817.7|12815.7|12807.5|12805.5|1091
1609160700000|2020-12-28 13:05:00|12809.5|12807.5|12810.3|12808.3|12813.8|12811.8|12809.5|12807.5|510
1609161000000|2020-12-28 13:10:00|12810.2|12808.2|12813.3|12811.3|12814.4|12812.4|12810|12808|383
1609161300000|2020-12-28 13:15:00|12813.4|12811.4|12814.9|12812.9|12816|12814|12811.5|12809.5|420
1609161600000|2020-12-28 13:20:00|12815.2|12813.2|12813.7|12811.7|12816|12814|12812|12810|439
1609161900000|2020-12-28 13:25:00|12813.4|12811.4|12814.2|12812.2|12816|12814|12812|12810|395
1609162200000|2020-12-28 13:30:00|12814.5|12812.5|12817.5|12815.5|12819.8|12817.8|12813.9|12811.9|628
1609162500000|2020-12-28 13:35:00|12817.4|12815.4|12819.4|12817.4|12821.3|12819.3|12817.2|12815.2|511
1609162800000|2020-12-28 13:40:00|12819.5|12817.5|12822.5|12820.5|12822.7|12820.7|12819.3|12817.3|452
1609163100000|2020-12-28 13:45:00|12822.4|12820.4|12826.9|12824.9|12827.5|12825.5|12821.7|12819.7|965
1609163400000|2020-12-28 13:50:00|12827.2|12825.2|12829.9|12827.9|12830|12828|12824.5|12822.5|829
1609163700000|2020-12-28 13:55:00|12829.7|12827.7|12829.3|12827.3|12832.8|12830.8|12826.9|12824.9|902
1609164000000|2020-12-28 14:00:00|12829.5|12827.5|12831.5|12829.5|12833.8|12831.8|12824.2|12822.2|1132
1609164300000|2020-12-28 14:05:00|12831.7|12829.7|12832|12830|12833.5|12831.5|12829.2|12827.2|598
1609164600000|2020-12-28 14:10:00|12831.9|12829.9|12832.4|12830.4|12833.8|12831.8|12830.9|12828.9|506
1609164900000|2020-12-28 14:15:00|12832.2|12830.2|12827.9|12825.9|12833.9|12831.9|12826.5|12824.5|756
1609165200000|2020-12-28 14:20:00|12827.8|12825.8|12827.3|12825.3|12829.8|12827.8|12824.3|12822.3|713
1609165500000|2020-12-28 14:25:00|12827.2|12825.2|12822.3|12820.3|12828.4|12826.4|12822|12820|1314
1609165800000|2020-12-28 14:30:00|12821.8|12820.8|12813.7|12812.7|12825.8|12824.8|12794.9|12793.9|15111
1609166100000|2020-12-28 14:35:00|12813.4|12812.4|12814|12813|12817.9|12816.9|12802.9|12801.9|8710
1609166400000|2020-12-28 14:40:00|12813.9|12812.9|12806|12805|12822.4|12821.4|12802|12801|7254
1609166700000|2020-12-28 14:45:00|12804.8|12803.8|12805.2|12804.2|12813.2|12812.2|12797.5|12796.5|7033
1609167000000|2020-12-28 14:50:00|12805|12804|12803.9|12802.9|12805|12804|12789.2|12788.2|8769
1609167300000|2020-12-28 14:55:00|12803.4|12802.4|12804.2|12803.2|12808.2|12807.2|12795.9|12794.9|4997
1609167600000|2020-12-28 15:00:00|12803.9|12802.9|12794.9|12793.9|12810.5|12809.5|12790.2|12789.2|5989
1609167900000|2020-12-28 15:05:00|12793.8|12792.8|12770.5|12769.5|12795.8|12794.8|12762.3|12761.3|7939
1609168200000|2020-12-28 15:10:00|12768.7|12767.7|12767.6|12766.6|12781.2|12780.2|12761.9|12760.9|6367
1609168500000|2020-12-28 15:15:00|12767.9|12766.9|12752|12751|12772.4|12771.4|12749.1|12748.1|7226
1609168800000|2020-12-28 15:20:00|12751.6|12750.6|12778.6|12777.6|12778.6|12777.6|12745.2|12744.2|8650
1609169100000|2020-12-28 15:25:00|12778.7|12777.7|12773.6|12772.6|12782.1|12781.1|12767.7|12766.7|5469
1609169400000|2020-12-28 15:30:00|12773.9|12772.9|12780|12779|12784.1|12783.1|12772.5|12771.5|4754
1609169700000|2020-12-28 15:35:00|12780.9|12779.9|12797.2|12796.2|12799.9|12798.9|12780.4|12779.4|5815
1609170000000|2020-12-28 15:40:00|12797.5|12796.5|12798.5|12797.5|12805.5|12804.5|12793.9|12792.9|5390
1609170300000|2020-12-28 15:45:00|12798.4|12797.4|12804.9|12803.9|12808.2|12807.2|12797.6|12796.6|4432
1609170600000|2020-12-28 15:50:00|12804.7|12803.7|12808.9|12807.9|12813.7|12812.7|12801.6|12800.6|4242
1609170900000|2020-12-28 15:55:00|12809|12808|12815.1|12814.1|12818|12817|12808.1|12807.1|4008
1609171200000|2020-12-28 16:00:00|12815.9|12814.9|12819|12818|12827|12826|12814|12813|5139
1609171500000|2020-12-28 16:05:00|12819.1|12818.1|12823.6|12822.6|12825.7|12824.7|12818.9|12817.9|3337
1609171800000|2020-12-28 16:10:00|12824|12823|12818.4|12817.4|12825.2|12824.2|12813.4|12812.4|3532
1609172100000|2020-12-28 16:15:00|12818.5|12817.5|12819.1|12818.1|12822.2|12821.2|12809.9|12808.9|3799
1609172400000|2020-12-28 16:20:00|12819.4|12818.4|12822.5|12821.5|12824.2|12823.2|12815.7|12814.7|2895
1609172700000|2020-12-28 16:25:00|12822.4|12821.4|12825.7|12824.7|12830.7|12829.7|12822.1|12821.1|4034
1609173000000|2020-12-28 16:30:00|12825.5|12824.5|12822.4|12821.4|12829.2|12828.2|12822.2|12821.2|3289
1609173300000|2020-12-28 16:35:00|12822.5|12821.5|12824.7|12823.7|12825.5|12824.5|12820.4|12819.4|2317
1609173600000|2020-12-28 16:40:00|12824.6|12823.6|12821.1|12820.1|12827.2|12826.2|12818.7|12817.7|2303
1609173900000|2020-12-28 16:45:00|12821|12820|12817.6|12816.6|12825.4|12824.4|12817.4|12816.4|2345
1609174200000|2020-12-28 16:50:00|12817.4|12816.4|12820.7|12819.7|12822.4|12821.4|12810.9|12809.9|3094
1609174500000|2020-12-28 16:55:00|12820.9|12819.9|12824.9|12823.9|12826|12825|12818.6|12817.6|2121
1609174800000|2020-12-28 17:00:00|12825.2|12824.2|12824.5|12823.5|12826.1|12825.1|12815.2|12814.2|2410
1609175100000|2020-12-28 17:05:00|12824.9|12823.9|12827|12826|12828|12827|12821.2|12820.2|3373
1609175400000|2020-12-28 17:10:00|12827.2|12826.2|12827.9|12826.9|12832.7|12831.7|12825|12824|3159
1609175700000|2020-12-28 17:15:00|12828|12827|12835.2|12834.2|12835.7|12834.7|12826.2|12825.2|3394
1609176000000|2020-12-28 17:20:00|12835.5|12834.5|12833.5|12832.5|12836.5|12835.5|12831.5|12830.5|1875
1609176300000|2020-12-28 17:25:00|12833.6|12832.6|12839.2|12838.2|12839.7|12838.7|12833.1|12832.1|1858
1609176600000|2020-12-28 17:30:00|12839.4|12838.4|12837.6|12836.6|12842.2|12841.2|12837.2|12836.2|2726
1609176900000|2020-12-28 17:35:00|12837.4|12836.4|12839.4|12838.4|12842.1|12841.1|12835.7|12834.7|2409
1609177200000|2020-12-28 17:40:00|12839.5|12838.5|12837.6|12836.6|12840.7|12839.7|12835.2|12834.2|1563
1609177500000|2020-12-28 17:45:00|12837.7|12836.7|12833.9|12832.9|12839.2|12838.2|12833|12832|1767
1609177800000|2020-12-28 17:50:00|12833.7|12832.7|12840.1|12839.1|12841|12840|12833.5|12832.5|1709
1609178100000|2020-12-28 17:55:00|12840.2|12839.2|12843|12842|12843.1|12842.1|12832.7|12831.7|3128
1609178400000|2020-12-28 18:00:00|12842.2|12841.2|12846.3|12845.3|12846.5|12845.5|12840.2|12839.2|1991
1609178700000|2020-12-28 18:05:00|12846.2|12845.2|12843|12842|12846.8|12845.8|12839.7|12838.7|1616
1609179000000|2020-12-28 18:10:00|12843.2|12842.2|12842.7|12841.7|12844.5|12843.5|12840.5|12839.5|1330
1609179300000|2020-12-28 18:15:00|12842.5|12841.5|12842.2|12841.2|12845.7|12844.7|12840.2|12839.2|1295
1609179600000|2020-12-28 18:20:00|12842|12841|12842.4|12841.4|12847.3|12846.3|12841.7|12840.7|1423
1609179900000|2020-12-28 18:25:00|12842|12841|12849.3|12848.3|12849.4|12848.4|12839.4|12838.4|1668
1609180200000|2020-12-28 18:30:00|12849.4|12848.4|12850.5|12849.5|12851.9|12850.9|12847.4|12846.4|1693
1609180500000|2020-12-28 18:35:00|12850.8|12849.8|12850.5|12849.5|12853.4|12852.4|12849.7|12848.7|1757
1609180800000|2020-12-28 18:40:00|12850.4|12849.4|12850.7|12849.7|12852.3|12851.3|12848.7|12847.7|1818
1609181100000|2020-12-28 18:45:00|12850.4|12849.4|12845.7|12844.7|12852.2|12851.2|12844.5|12843.5|1767
1609181400000|2020-12-28 18:50:00|12845.5|12844.5|12846.7|12845.7|12849.2|12848.2|12844.3|12843.3|1298
1609181700000|2020-12-28 18:55:00|12846.8|12845.8|12845.5|12844.5|12849.9|12848.9|12844.9|12843.9|1179
1609182000000|2020-12-28 19:00:00|12845.7|12844.7|12850.3|12849.3|12852.3|12851.3|12844.9|12843.9|1283
1609182300000|2020-12-28 19:05:00|12850|12849|12844.5|12843.5|12850.7|12849.7|12842.2|12841.2|1625
1609182600000|2020-12-28 19:10:00|12844.7|12843.7|12848.3|12847.3|12850.2|12849.2|12844.5|12843.5|1140
1609182900000|2020-12-28 19:15:00|12848|12847|12852.7|12851.7|12853.5|12852.5|12846|12845|1625
1609183200000|2020-12-28 19:20:00|12852.8|12851.8|12853.8|12852.8|12854|12853|12850.9|12849.9|1323
1609183500000|2020-12-28 19:25:00|12853.9|12852.9|12854.3|12853.3|12854.9|12853.9|12852.2|12851.2|1238
1609183800000|2020-12-28 19:30:00|12854.4|12853.4|12856|12855|12856.2|12855.2|12852|12851|1582
1609184100000|2020-12-28 19:35:00|12855.9|12854.9|12856.2|12855.2|12859.7|12858.7|12854.7|12853.7|2594
1609184400000|2020-12-28 19:40:00|12856|12855|12856.9|12855.9|12859.7|12858.7|12854.7|12853.7|1710
1609184700000|2020-12-28 19:45:00|12856.8|12855.8|12857.4|12856.4|12859.3|12858.3|12852.5|12851.5|1399
1609185000000|2020-12-28 19:50:00|12857.7|12856.7|12855|12854|12858.3|12857.3|12853.3|12852.3|1088
1609185300000|2020-12-28 19:55:00|12854.9|12853.9|12856.7|12855.7|12858|12857|12853.4|12852.4|1478
1609185600000|2020-12-28 20:00:00|12856.5|12855.5|12860.4|12859.4|12861|12860|12855.8|12854.8|1528
1609185900000|2020-12-28 20:05:00|12860.3|12859.3|12857.8|12856.8|12861.2|12860.2|12856.9|12855.9|1259
1609186200000|2020-12-28 20:10:00|12857.9|12856.9|12856.8|12855.8|12860|12859|12854.4|12853.4|1928
1609186500000|2020-12-28 20:15:00|12856.9|12855.9|12861.4|12860.4|12862.4|12861.4|12855.4|12854.4|1426
1609186800000|2020-12-28 20:20:00|12861.2|12860.2|12860|12859|12862.2|12861.2|12856.9|12855.9|2132
1609187100000|2020-12-28 20:25:00|12860.2|12859.2|12848|12847|12860.2|12859.2|12843.3|12842.3|2803
1609187400000|2020-12-28 20:30:00|12847.5|12846.5|12848.9|12847.9|12852.7|12851.7|12846.4|12845.4|2084
1609187700000|2020-12-28 20:35:00|12849|12848|12842.2|12841.2|12849.2|12848.2|12839.9|12838.9|3145
1609188000000|2020-12-28 20:40:00|12841.9|12840.9|12847.4|12846.4|12850.3|12849.3|12835.4|12834.4|4115
1609188300000|2020-12-28 20:45:00|12847.3|12846.3|12846.5|12845.5|12850.3|12849.3|12843.2|12842.2|2125
1609188600000|2020-12-28 20:50:00|12850.7|12849.7|12838.3|12837.3|12850.9|12849.9|12838.2|12837.2|4060
1609188900000|2020-12-28 20:55:00|12838|12837|12841.3|12840.3|12845|12844|12831.3|12830.3|7872
1609189200000|2020-12-28 21:00:00|12841.8|12839.8|12844.8|12842.8|12846.3|12844.3|12834.3|12832.3|3415
1609189500000|2020-12-28 21:05:00|12845.3|12843.3|12841.5|12839.5|12845.4|12843.4|12841.2|12839.2|959
1609189800000|2020-12-28 21:10:00|12840.9|12838.9|12844.8|12839.8|12844.8|12842.8|12839.9|12837.9|814
1609190100000|2020-12-28 21:15:00|12844.6|12839.6|12845|12840|12846|12841|12844.6|12839.6|7
1609190400000|2020-12-28 21:20:00|12845.1|12840.1|12845|12840|12845.1|12840.1|12844|12839|0
1609190700000|2020-12-28 21:25:00|12845.2|12840.2|12846|12841|12847|12842|12845.1|12840.1|0
1609191000000|2020-12-28 21:30:00|12844.5|12842.5|12846|12844|12846.3|12844.3|12843.3|12841.3|327
1609191300000|2020-12-28 21:35:00|12846.3|12844.3|12846.8|12844.8|12848|12846|12845.5|12843.5|184
1609191600000|2020-12-28 21:40:00|12847.3|12845.3|12846.8|12844.8|12848.8|12846.8|12845.8|12843.8|251
1609191900000|2020-12-28 21:45:00|12847.3|12845.3|12848.3|12846.3|12849.3|12847.3|12846.8|12844.8|263
1609192200000|2020-12-28 21:50:00|12848.8|12846.8|12849.3|12847.3|12849.3|12847.3|12846|12844|343
1609192500000|2020-12-28 21:55:00|12849|12847|12850.8|12845.8|12850.8|12848.5|12846.8|12844.8|399
1609192800000|2020-12-28 22:00:00|12849.3|12844.3|12849.4|12844.4|12850.2|12845.2|12847.6|12842.6|0
1609193100000|2020-12-28 22:05:00|12849.5|12844.5|12850.2|12845.2|12850.3|12845.3|12849.4|12844.4|0
1609193400000|2020-12-28 22:10:00|12850.3|12845.3|12849.4|12844.4|12850.3|12845.3|12849.1|12844.1|0
1609193700000|2020-12-28 22:15:00|12849.5|12844.5|12849|12844|12849.9|12844.9|12848.5|12843.5|0
1609194000000|2020-12-28 22:20:00|12849.3|12844.3|12849.6|12844.6|12849.6|12844.6|12849.2|12844.2|0
1609194300000|2020-12-28 22:25:00|12849.7|12844.7|12850.8|12845.8|12850.8|12845.8|12849.7|12844.7|0
1609194600000|2020-12-28 22:30:00|12850.5|12845.5|12851.3|12846.3|12851.9|12846.9|12850.5|12845.5|0
1609194900000|2020-12-28 22:35:00|12851.4|12846.4|12851.3|12846.3|12851.4|12846.4|12851.3|12846.3|0
1609195200000|2020-12-28 22:40:00|12851.2|12846.2|12849.2|12844.2|12851.2|12846.2|12849.2|12844.2|0
1609195500000|2020-12-28 22:45:00|12849.3|12844.3|12849.2|12844.2|12849.4|12844.4|12849.2|12844.2|0
1609195800000|2020-12-28 22:50:00|12849.3|12844.3|12849.1|12844.1|12849.9|12844.9|12848.8|12843.8|0
1609196100000|2020-12-28 22:55:00|12849.2|12844.2|12848.9|12843.9|12849.2|12844.2|12848.1|12843.1|0
1609196400000|2020-12-28 23:00:00|12852.8|12850.8|12852.3|12850.3|12855.3|12853.3|12849.3|12847.3|460
1609196700000|2020-12-28 23:05:00|12852.4|12850.4|12855.9|12853.9|12856.8|12854.8|12851.3|12849.3|310
1609197000000|2020-12-28 23:10:00|12856|12854|12856.2|12854.2|12856.7|12854.7|12854.9|12852.9|187
1609197300000|2020-12-28 23:15:00|12856.5|12854.5|12854.9|12852.9|12857.2|12855.2|12854|12852|184
1609197600000|2020-12-28 23:20:00|12855|12853|12854.8|12852.8|12856.3|12854.3|12854|12852|112
1609197900000|2020-12-28 23:25:00|12854.7|12852.7|12854.3|12852.3|12855.5|12853.5|12853.8|12851.8|160
1609198200000|2020-12-28 23:30:00|12854.9|12852.9|12853.3|12851.3|12855.5|12853.5|12852.8|12850.8|155
1609198500000|2020-12-28 23:35:00|12853.2|12851.2|12852.2|12850.2|12853.3|12851.3|12851.9|12849.9|148
1609198800000|2020-12-28 23:40:00|12852.3|12850.3|12855.2|12853.2|12855.2|12853.2|12852.3|12850.3|186
1609199100000|2020-12-28 23:45:00|12855|12853|12852.8|12850.8|12855.4|12853.4|12851.9|12849.9|163
1609199400000|2020-12-28 23:50:00|12852.9|12850.9|12853.3|12851.3|12854.8|12852.8|12852.8|12850.8|139
1609199700000|2020-12-28 23:55:00|12853.5|12851.5|12860.2|12858.2|12860.7|12858.7|12853.3|12851.3|405
1609200000000|2020-12-29 00:00:00|12860.3|12858.3|12862.2|12860.2|12864.9|12862.9|12859.8|12857.8|913
1609200300000|2020-12-29 00:05:00|12862|12860|12863.8|12861.8|12866.2|12864.2|12861.8|12859.8|739
1609200600000|2020-12-29 00:10:00|12864|12862|12864.5|12862.5|12865.3|12863.3|12863.2|12861.2|270
1609200900000|2020-12-29 00:15:00|12864.4|12862.4|12866|12864|12866.9|12864.9|12864.2|12862.2|285
1609201200000|2020-12-29 00:20:00|12866.2|12864.2|12866.3|12864.3|12868.7|12866.7|12865.5|12863.5|631
1609201500000|2020-12-29 00:25:00|12866.2|12864.2|12867.5|12865.5|12868.4|12866.4|12863.4|12861.4|551
1609201800000|2020-12-29 00:30:00|12867.9|12865.9|12869|12867|12869.4|12867.4|12866.8|12864.8|311
1609202100000|2020-12-29 00:35:00|12868.9|12866.9|12868.5|12866.5|12870.9|12868.9|12868.4|12866.4|375
1609202400000|2020-12-29 00:40:00|12868.7|12866.7|12868.5|12866.5|12870.2|12868.2|12868.3|12866.3|145
1609202700000|2020-12-29 00:45:00|12868.7|12866.7|12868.2|12866.2|12868.8|12866.8|12867.8|12865.8|294
1609203000000|2020-12-29 00:50:00|12868|12866|12867.3|12865.3|12868|12866|12865|12863|246
1609203300000|2020-12-29 00:55:00|12867.4|12865.4|12866.2|12864.2|12868|12866|12866|12864|145
1609203600000|2020-12-29 01:00:00|12866|12864|12867.3|12865.3|12867.7|12865.7|12865.7|12863.7|265
1609203900000|2020-12-29 01:05:00|12867.4|12865.4|12867.9|12865.9|12867.9|12865.9|12865.5|12863.5|161
1609204200000|2020-12-29 01:10:00|12867.8|12865.8|12866.8|12864.8|12868.5|12866.5|12865.7|12863.7|145
1609204500000|2020-12-29 01:15:00|12866.7|12864.7|12865.9|12863.9|12867.9|12865.9|12865.7|12863.7|180
1609204800000|2020-12-29 01:20:00|12865.8|12863.8|12866|12864|12867.9|12865.9|12865.8|12863.8|148
1609205100000|2020-12-29 01:25:00|12865.9|12863.9|12867.8|12865.8|12867.9|12865.9|12865.7|12863.7|139
1609205400000|2020-12-29 01:30:00|12868.2|12866.2|12868.5|12866.5|12871.9|12869.9|12866.8|12864.8|478
1609205700000|2020-12-29 01:35:00|12868.8|12866.8|12867.8|12865.8|12869.4|12867.4|12867.7|12865.7|189
1609206000000|2020-12-29 01:40:00|12867.7|12865.7|12870|12868|12870.3|12868.3|12867.2|12865.2|152
1609206300000|2020-12-29 01:45:00|12870.2|12868.2|12871|12869|12872.8|12870.8|12868.8|12866.8|290
1609206600000|2020-12-29 01:50:00|12870.8|12868.8|12868.8|12866.8|12870.8|12868.8|12867.8|12865.8|289
1609206900000|2020-12-29 01:55:00|12868.7|12866.7|12864.8|12862.8|12869.3|12867.3|12864.7|12862.7|385
1609207200000|2020-12-29 02:00:00|12865|12863|12864.8|12862.8|12866.2|12864.2|12864.2|12862.2|257
1609207500000|2020-12-29 02:05:00|12864.5|12862.5|12872.2|12870.2|12872.5|12870.5|12863.9|12861.9|512
1609207800000|2020-12-29 02:10:00|12872|12870|12868.9|12866.9|12872.2|12870.2|12868.4|12866.4|174
1609208100000|2020-12-29 02:15:00|12868.8|12866.8|12870|12868|12870.8|12868.8|12868.7|12866.7|183
1609208400000|2020-12-29 02:20:00|12869.9|12867.9|12868.8|12866.8|12870.5|12868.5|12868.8|12866.8|86
1609208700000|2020-12-29 02:25:00|12868.9|12866.9|12869.3|12867.3|12870|12868|12868.5|12866.5|64
1609209000000|2020-12-29 02:30:00|12869.2|12867.2|12870.2|12868.2|12871|12869|12869.2|12867.2|80
1609209300000|2020-12-29 02:35:00|12870.3|12868.3|12870.8|12868.8|12871.3|12869.3|12868.5|12866.5|131
1609209600000|2020-12-29 02:40:00|12871|12869|12871.5|12869.5|12874.4|12872.4|12870|12868|593
1609209900000|2020-12-29 02:45:00|12871.7|12869.7|12871.3|12869.3|12873.2|12871.2|12870.9|12868.9|110
1609210200000|2020-12-29 02:50:00|12871.2|12869.2|12872.3|12870.3|12872.5|12870.5|12871|12869|54
1609210500000|2020-12-29 02:55:00|12872.2|12870.2|12871|12869|12872.2|12870.2|12870.2|12868.2|88
1609210800000|2020-12-29 03:00:00|12870.9|12868.9|12870.3|12868.3|12872|12870|12869.9|12867.9|144
1609211100000|2020-12-29 03:05:00|12870|12868|12871|12869|12873.4|12871.4|12870|12868|196
1609211400000|2020-12-29 03:10:00|12871.3|12869.3|12869.3|12867.3|12871.5|12869.5|12869.2|12867.2|144
1609211700000|2020-12-29 03:15:00|12869.2|12867.2|12865.4|12863.4|12869.2|12867.2|12864.3|12862.3|361
1609212000000|2020-12-29 03:20:00|12865.5|12863.5|12865.8|12863.8|12867.7|12865.7|12865.5|12863.5|215
1609212300000|2020-12-29 03:25:00|12865.7|12863.7|12865.8|12863.8|12867.2|12865.2|12864.9|12862.9|209
1609212600000|2020-12-29 03:30:00|12865.5|12863.5|12867.3|12865.3|12867.3|12865.3|12865.4|12863.4|97
1609212900000|2020-12-29 03:35:00|12867.2|12865.2|12866.2|12864.2|12867.5|12865.5|12865.2|12863.2|98
1609213200000|2020-12-29 03:40:00|12866|12864|12867.8|12865.8|12867.8|12865.8|12866|12864|100
1609213500000|2020-12-29 03:45:00|12867.7|12865.7|12869|12867|12869.4|12867.4|12867.3|12865.3|120
1609213800000|2020-12-29 03:50:00|12868.8|12866.8|12868.3|12866.3|12869|12867|12867.8|12865.8|49
1609214100000|2020-12-29 03:55:00|12868.2|12866.2|12869.4|12867.4|12869.9|12867.9|12867.3|12865.3|135
1609214400000|2020-12-29 04:00:00|12869.5|12867.5|12868.4|12866.4|12870.8|12868.8|12868|12866|151
1609214700000|2020-12-29 04:05:00|12868.5|12866.5|12870.7|12868.7|12870.8|12868.8|12868|12866|97
1609215000000|2020-12-29 04:10:00|12870.5|12868.5|12870.4|12868.4|12873.4|12871.4|12869.9|12867.9|390
1609215300000|2020-12-29 04:15:00|12870.3|12868.3|12871.9|12869.9|12873.5|12871.5|12870.3|12868.3|205
1609215600000|2020-12-29 04:20:00|12872|12870|12866.9|12864.9|12872|12870|12864.7|12862.7|551
1609215900000|2020-12-29 04:25:00|12867.3|12865.3|12865.7|12863.7|12867.9|12865.9|12865.4|12863.4|107
1609216200000|2020-12-29 04:30:00|12866|12864|12868.8|12866.8|12868.8|12866.8|12865.5|12863.5|154
1609216500000|2020-12-29 04:35:00|12868.7|12866.7|12871.5|12869.5|12872.7|12870.7|12868|12866|364
1609216800000|2020-12-29 04:40:00|12871.7|12869.7|12872.3|12870.3|12872.4|12870.4|12871|12869|141
1609217100000|2020-12-29 04:45:00|12872.4|12870.4|12869.4|12867.4|12872.4|12870.4|12868.7|12866.7|265
1609217400000|2020-12-29 04:50:00|12869.5|12867.5|12872.5|12870.5|12872.5|12870.5|12869.4|12867.4|103
1609217700000|2020-12-29 04:55:00|12872.3|12870.3|12873.3|12871.3|12875.4|12873.4|12871.3|12869.3|428
1609218000000|2020-12-29 05:00:00|12873.4|12871.4|12874|12872|12876.4|12874.4|12872.9|12870.9|374
1609218300000|2020-12-29 05:05:00|12874.2|12872.2|12874.8|12872.8|12876.3|12874.3|12874|12872|176
1609218600000|2020-12-29 05:10:00|12875.2|12873.2|12876|12874|12877.2|12875.2|12874.7|12872.7|373
1609218900000|2020-12-29 05:15:00|12875.9|12873.9|12874.3|12872.3|12875.9|12873.9|12873.3|12871.3|115
1609219200000|2020-12-29 05:20:00|12874.4|12872.4|12876|12874|12877.2|12875.2|12873.9|12871.9|191
1609219500000|2020-12-29 05:25:00|12875.9|12873.9|12879.2|12877.2|12880|12878|12875.7|12873.7|473
1609219800000|2020-12-29 05:30:00|12879.3|12877.3|12881.3|12879.3|12882.2|12880.2|12878.8|12876.8|338
1609220100000|2020-12-29 05:35:00|12881.2|12879.2|12887.4|12885.4|12890|12888|12881|12879|991
1609220400000|2020-12-29 05:40:00|12887.5|12885.5|12887.3|12885.3|12887.8|12885.8|12884.9|12882.9|329
1609220700000|2020-12-29 05:45:00|12887.4|12885.4|12884.8|12882.8|12891.8|12889.8|12882.5|12880.5|996
1609221000000|2020-12-29 05:50:00|12885|12883|12884.9|12882.9|12885.3|12883.3|12883|12881|304
1609221300000|2020-12-29 05:55:00|12885|12883|12886.2|12884.2|12888.4|12886.4|12884.2|12882.2|705
1609221600000|2020-12-29 06:00:00|12886.3|12884.3|12885.8|12883.8|12887.4|12885.4|12884.5|12882.5|197
1609221900000|2020-12-29 06:05:00|12886|12884|12887|12885|12888.8|12886.8|12884.3|12882.3|405
1609222200000|2020-12-29 06:10:00|12887.2|12885.2|12887.2|12885.2|12887.5|12885.5|12883.8|12881.8|402
1609222500000|2020-12-29 06:15:00|12887.3|12885.3|12885.8|12883.8|12888.9|12886.9|12884.9|12882.9|223
1609222800000|2020-12-29 06:20:00|12885.9|12883.9|12886.9|12884.9|12890|12888|12885.8|12883.8|326
1609223100000|2020-12-29 06:25:00|12886.8|12884.8|12886.8|12884.8|12887.5|12885.5|12885.7|12883.7|94
1609223400000|2020-12-29 06:30:00|12886.9|12884.9|12886.5|12884.5|12887.7|12885.7|12885.9|12883.9|94
1609223700000|2020-12-29 06:35:00|12886.4|12884.4|12885|12883|12886.7|12884.7|12884.4|12882.4|143
1609224000000|2020-12-29 06:40:00|12885.4|12883.4|12886.2|12884.2|12886.8|12884.8|12884.8|12882.8|175
1609224300000|2020-12-29 06:45:00|12886.4|12884.4|12885.7|12883.7|12886.7|12884.7|12885.3|12883.3|94
1609224600000|2020-12-29 06:50:00|12885.9|12883.9|12887.3|12885.3|12888.3|12886.3|12885.3|12883.3|167
1609224900000|2020-12-29 06:55:00|12887.2|12885.2|12890.5|12888.5|12892.5|12890.5|12887.2|12885.2|339
1609225200000|2020-12-29 07:00:00|12891.2|12889.2|12892.7|12890.7|12895.7|12893.7|12889|12887|544
1609225500000|2020-12-29 07:05:00|12892.8|12890.8|12893.5|12891.5|12894|12892|12891.8|12889.8|215
1609225800000|2020-12-29 07:10:00|12894.3|12892.3|12894.3|12892.3|12894.5|12892.5|12892.4|12890.4|205
1609226100000|2020-12-29 07:15:00|12894.2|12892.2|12892.5|12890.5|12897|12895|12891.2|12889.2|454
1609226400000|2020-12-29 07:20:00|12892.4|12890.4|12893.8|12891.8|12894.4|12892.4|12892|12890|325
1609226700000|2020-12-29 07:25:00|12893.9|12891.9|12895.5|12893.5|12895.9|12893.9|12892.9|12890.9|205
1609227000000|2020-12-29 07:30:00|12895.7|12893.7|12897.2|12895.2|12899.2|12897.2|12895.3|12893.3|473
1609227300000|2020-12-29 07:35:00|12897|12895|12895.2|12893.2|12897|12895|12894.3|12892.3|372
1609227600000|2020-12-29 07:40:00|12895|12893|12896|12894|12896.5|12894.5|12894.7|12892.7|279
1609227900000|2020-12-29 07:45:00|12896.2|12894.2|12897.3|12895.3|12897.9|12895.9|12895.2|12893.2|340
1609228200000|2020-12-29 07:50:00|12897.2|12895.2|12901.4|12899.4|12902|12900|12897|12895|416
1609228500000|2020-12-29 07:55:00|12901.3|12899.3|12902.3|12900.3|12903.3|12901.3|12900.7|12898.7|478
1609228800000|2020-12-29 08:00:00|12901.5|12899.5|12900.7|12898.7|12902.5|12900.5|12899.7|12897.7|708
1609229100000|2020-12-29 08:05:00|12900.4|12898.4|12903.8|12901.8|12904.5|12902.5|12899.5|12897.5|597
1609229400000|2020-12-29 08:10:00|12903.5|12901.5|12905|12903|12905.7|12903.7|12902.2|12900.2|385
1609229700000|2020-12-29 08:15:00|12905.2|12903.2|12902.3|12900.3|12905.3|12903.3|12901.3|12899.3|499
1609230000000|2020-12-29 08:20:00|12902.2|12900.2|12898.8|12896.8|12902.8|12900.8|12898.8|12896.8|294
1609230300000|2020-12-29 08:25:00|12898|12896|12900|12898|12900.4|12898.4|12896|12894|523
1609230600000|2020-12-29 08:30:00|12900.2|12898.2|12901|12899|12901.3|12899.3|12898.9|12896.9|278
1609230900000|2020-12-29 08:35:00|12901.5|12899.5|12902.5|12900.5|12903.9|12901.9|12900.5|12898.5|274
1609231200000|2020-12-29 08:40:00|12902.4|12900.4|12903.3|12901.3|12904|12902|12902.4|12900.4|148
1609231500000|2020-12-29 08:45:00|12903.2|12901.2|12905.3|12903.3|12906|12904|12902.3|12900.3|268
1609231800000|2020-12-29 08:50:00|12905.5|12903.5|12902.5|12900.5|12905.7|12903.7|12902.2|12900.2|220
1609232100000|2020-12-29 08:55:00|12902.7|12900.7|12899.8|12897.8|12902.7|12900.7|12899.3|12897.3|317
1609232400000|2020-12-29 09:00:00|12899.3|12897.3|12897.5|12895.5|12899.5|12897.5|12895.8|12893.8|577
1609232700000|2020-12-29 09:05:00|12897.7|12895.7|12896.7|12894.7|12899|12897|12896.3|12894.3|225
1609233000000|2020-12-29 09:10:00|12896.8|12894.8|12897.5|12895.5|12899|12897|12896.5|12894.5|274
1609233300000|2020-12-29 09:15:00|12897.7|12895.7|12895|12893|12897.8|12895.8|12894.7|12892.7|337
1609233600000|2020-12-29 09:20:00|12894.9|12892.9|12896.8|12894.8|12897.2|12895.2|12893.5|12891.5|295
1609233900000|2020-12-29 09:25:00|12896.7|12894.7|12897.3|12895.3|12897.9|12895.9|12895.5|12893.5|123
1609234200000|2020-12-29 09:30:00|12897.2|12895.2|12897.8|12895.8|12898.8|12896.8|12896.3|12894.3|151
1609234500000|2020-12-29 09:35:00|12897.7|12895.7|12897.8|12895.8|12899.8|12897.8|12897.3|12895.3|200
1609234800000|2020-12-29 09:40:00|12897.9|12895.9|12895.5|12893.5|12897.9|12895.9|12894.8|12892.8|199
1609235100000|2020-12-29 09:45:00|12895.4|12893.4|12894.8|12892.8|12896.2|12894.2|12893.8|12891.8|162
1609235400000|2020-12-29 09:50:00|12894.7|12892.7|12895|12893|12895.5|12893.5|12893.7|12891.7|94
1609235700000|2020-12-29 09:55:00|12894.9|12892.9|12894.8|12892.8|12895.3|12893.3|12894|12892|112
1609236000000|2020-12-29 10:00:00|12894.4|12892.4|12894|12892|12895.8|12893.8|12893.7|12891.7|131
1609236300000|2020-12-29 10:05:00|12894.2|12892.2|12890.9|12888.9|12894.7|12892.7|12890.2|12888.2|334
1609236600000|2020-12-29 10:10:00|12891|12889|12893.2|12891.2|12893.5|12891.5|12890.8|12888.8|159
1609236900000|2020-12-29 10:15:00|12892.9|12890.9|12891.3|12889.3|12892.9|12890.9|12890.5|12888.5|153
1609237200000|2020-12-29 10:20:00|12891.2|12889.2|12892.8|12890.8|12893.3|12891.3|12890.8|12888.8|121
1609237500000|2020-12-29 10:25:00|12892.7|12890.7|12892|12890|12893.5|12891.5|12891.3|12889.3|128
1609237800000|2020-12-29 10:30:00|12892.2|12890.2|12892|12890|12892.7|12890.7|12891|12889|154
1609238100000|2020-12-29 10:35:00|12892.2|12890.2|12892.3|12890.3|12893.2|12891.2|12891.5|12889.5|168
1609238400000|2020-12-29 10:40:00|12892.5|12890.5|12888.3|12886.3|12892.5|12890.5|12887.9|12885.9|312
1609238700000|2020-12-29 10:45:00|12888.2|12886.2|12890.8|12888.8|12891.5|12889.5|12888|12886|202
1609239000000|2020-12-29 10:50:00|12890.9|12888.9|12895.5|12893.5|12896.7|12894.7|12890.5|12888.5|345
1609239300000|2020-12-29 10:55:00|12895.7|12893.7|12893.8|12891.8|12895.9|12893.9|12893.5|12891.5|164
1609239600000|2020-12-29 11:00:00|12894|12892|12893.3|12891.3|12894.8|12892.8|12892.9|12890.9|146
1609239900000|2020-12-29 11:05:00|12893.4|12891.4|12891.5|12889.5|12893.5|12891.5|12890.3|12888.3|336
1609240200000|2020-12-29 11:10:00|12891.7|12889.7|12891.3|12889.3|12892.4|12890.4|12890.8|12888.8|197
1609240500000|2020-12-29 11:15:00|12891.2|12889.2|12891.8|12889.8|12892.3|12890.3|12890|12888|257
1609240800000|2020-12-29 11:20:00|12891.7|12889.7|12886|12884|12891.9|12889.9|12882.2|12880.2|694
1609241100000|2020-12-29 11:25:00|12885.7|12883.7|12886.4|12884.4|12886.7|12884.7|12884.8|12882.8|238
1609241400000|2020-12-29 11:30:00|12886.2|12884.2|12887.3|12885.3|12887.7|12885.7|12885.8|12883.8|226
1609241700000|2020-12-29 11:35:00|12887|12885|12888.3|12886.3|12889.2|12887.2|12886.8|12884.8|149
1609242000000|2020-12-29 11:40:00|12888.2|12886.2|12887|12885|12889.4|12887.4|12886.8|12884.8|241
1609242300000|2020-12-29 11:45:00|12886.8|12884.8|12888|12886|12888.2|12886.2|12885.3|12883.3|321
1609242600000|2020-12-29 11:50:00|12887.4|12885.4|12888.3|12886.3|12888.9|12886.9|12887.3|12885.3|161
1609242900000|2020-12-29 11:55:00|12888.2|12886.2|12890|12888|12890.2|12888.2|12887.4|12885.4|162
1609243200000|2020-12-29 12:00:00|12890.2|12888.2|12891.8|12889.8|12892.2|12890.2|12890|12888|279
1609243500000|2020-12-29 12:05:00|12891.9|12889.9|12897|12895|12897.8|12895.8|12891.3|12889.3|469
1609243800000|2020-12-29 12:10:00|12897.2|12895.2|12895|12893|12897.9|12895.9|12895|12893|394
1609244100000|2020-12-29 12:15:00|12894.9|12892.9|12895.3|12893.3|12895.4|12893.4|12894.2|12892.2|211
1609244400000|2020-12-29 12:20:00|12895.4|12893.4|12894.5|12892.5|12896|12894|12894.4|12892.4|209
1609244700000|2020-12-29 12:25:00|12894.8|12892.8|12897.2|12895.2|12897.4|12895.4|12894.8|12892.8|198
1609245000000|2020-12-29 12:30:00|12897|12895|12897.5|12895.5|12899|12897|12896.4|12894.4|332
1609245300000|2020-12-29 12:35:00|12897.4|12895.4|12900.3|12898.3|12900.7|12898.7|12897.2|12895.2|351
1609245600000|2020-12-29 12:40:00|12900.2|12898.2|12895.8|12893.8|12900.2|12898.2|12894.5|12892.5|582
1609245900000|2020-12-29 12:45:00|12895.7|12893.7|12897|12895|12898|12896|12895.3|12893.3|354
1609246200000|2020-12-29 12:50:00|12896.9|12894.9|12895.4|12893.4|12898.9|12896.9|12895|12893|296
1609246500000|2020-12-29 12:55:00|12895.3|12893.3|12894.3|12892.3|12895.3|12893.3|12891.9|12889.9|446
1609246800000|2020-12-29 13:00:00|12894.5|12892.5|12892.8|12890.8|12895.2|12893.2|12890.9|12888.9|433
1609247100000|2020-12-29 13:05:00|12893|12891|12894|12892|12895.3|12893.3|12891.8|12889.8|379
1609247400000|2020-12-29 13:10:00|12894.2|12892.2|12897.8|12895.8|12898.3|12896.3|12893.4|12891.4|410
1609247700000|2020-12-29 13:15:00|12897.9|12895.9|12899.8|12897.8|12900.4|12898.4|12897.4|12895.4|387
1609248000000|2020-12-29 13:20:00|12899.9|12897.9|12896.5|12894.5|12899.9|12897.9|12896.2|12894.2|699
1609248300000|2020-12-29 13:25:00|12896.3|12894.3|12896.8|12894.8|12899.4|12897.4|12896|12894|347
1609248600000|2020-12-29 13:30:00|12896.9|12894.9|12895.3|12893.3|12897.3|12895.3|12893.9|12891.9|414
1609248900000|2020-12-29 13:35:00|12894.5|12892.5|12896|12894|12897.4|12895.4|12893.3|12891.3|380
1609249200000|2020-12-29 13:40:00|12895.9|12893.9|12895.9|12893.9|12896.8|12894.8|12894.5|12892.5|376
1609249500000|2020-12-29 13:45:00|12895.5|12893.5|12898|12896|12898.7|12896.7|12894.8|12892.8|290
1609249800000|2020-12-29 13:50:00|12897.9|12895.9|12899.3|12897.3|12899.3|12897.3|12896.8|12894.8|335
1609250100000|2020-12-29 13:55:00|12899.2|12897.2|12898.7|12896.7|12899.4|12897.4|12897.7|12895.7|332
1609250400000|2020-12-29 14:00:00|12898.9|12896.9|12898.7|12896.7|12900.2|12898.2|12897.7|12895.7|567
1609250700000|2020-12-29 14:05:00|12898.9|12896.9|12894.8|12892.8|12900.2|12898.2|12894.7|12892.7|665
1609251000000|2020-12-29 14:10:00|12894.9|12892.9|12891.9|12889.9|12896.8|12894.8|12891.7|12889.7|1251
1609251300000|2020-12-29 14:15:00|12891.8|12889.8|12894.4|12892.4|12894.4|12892.4|12889.7|12887.7|789
1609251600000|2020-12-29 14:20:00|12894.3|12892.3|12893|12891|12894.7|12892.7|12891.8|12889.8|386
1609251900000|2020-12-29 14:25:00|12893.2|12891.2|12899.5|12897.5|12899.8|12897.8|12893|12891|1422
1609252200000|2020-12-29 14:30:00|12899|12898|12915.5|12914.5|12922.2|12921.2|12885.5|12884.5|14843
1609252500000|2020-12-29 14:35:00|12913.8|12912.8|12912.4|12911.4|12922.9|12921.9|12898|12897|10606
1609252800000|2020-12-29 14:40:00|12912.2|12911.2|12908.4|12907.4|12925|12924|12905.3|12904.3|7976
1609253100000|2020-12-29 14:45:00|12908.7|12907.7|12909|12908|12923|12922|12908.2|12907.2|6224
1609253400000|2020-12-29 14:50:00|12908.4|12907.4|12897.3|12896.3|12919.3|12918.3|12896.9|12895.9|6431
1609253700000|2020-12-29 14:55:00|12897.7|12896.7|12866.8|12865.8|12898.5|12897.5|12855.5|12854.5|14914
1609254000000|2020-12-29 15:00:00|12866.9|12865.9|12873.3|12872.3|12875.8|12874.8|12846.5|12845.5|10440
1609254300000|2020-12-29 15:05:00|12873.4|12872.4|12859.3|12858.3|12873.4|12872.4|12851.3|12850.3|6982
1609254600000|2020-12-29 15:10:00|12859|12858|12821.7|12820.7|12861.2|12860.2|12817.6|12816.6|11408
1609254900000|2020-12-29 15:15:00|12821.4|12820.4|12840|12839|12843.9|12842.9|12821.2|12820.2|7484
1609255200000|2020-12-29 15:20:00|12839.9|12838.9|12864|12863|12866.5|12865.5|12838.2|12837.2|7378
1609255500000|2020-12-29 15:25:00|12864.5|12863.5|12860.1|12859.1|12868.4|12867.4|12854.5|12853.5|5705
1609255800000|2020-12-29 15:30:00|12860.7|12859.7|12867.9|12866.9|12872.9|12871.9|12856.1|12855.1|5547
1609256100000|2020-12-29 15:35:00|12868.1|12867.1|12871.7|12870.7|12881.6|12880.6|12861.2|12860.2|6262
1609256400000|2020-12-29 15:40:00|12872.1|12871.1|12884.1|12883.1|12885.2|12884.2|12870.7|12869.7|5928
1609256700000|2020-12-29 15:45:00|12883.9|12882.9|12876.2|12875.2|12884.9|12883.9|12874.5|12873.5|3868
1609257000000|2020-12-29 15:50:00|12875.7|12874.7|12876.2|12875.2|12882.4|12881.4|12865.1|12864.1|4893
1609257300000|2020-12-29 15:55:00|12876.1|12875.1|12887.4|12886.4|12892.7|12891.7|12876|12875|5252
1609257600000|2020-12-29 16:00:00|12887.7|12886.7|12885.9|12884.9|12895.5|12894.5|12885.5|12884.5|4277
1609257900000|2020-12-29 16:05:00|12885.6|12884.6|12888.7|12887.7|12891.9|12890.9|12875.1|12874.1|4616
1609258200000|2020-12-29 16:10:00|12888.9|12887.9|12872.2|12871.2|12890.6|12889.6|12871.7|12870.7|3875
1609258500000|2020-12-29 16:15:00|12872.4|12871.4|12860.5|12859.5|12873.5|12872.5|12851.9|12850.9|6034
1609258800000|2020-12-29 16:20:00|12860.2|12859.2|12870.7|12869.7|12874.5|12873.5|12856.2|12855.2|3735
1609259100000|2020-12-29 16:25:00|12871|12870|12880.2|12879.2|12881.5|12880.5|12867.1|12866.1|3568
1609259400000|2020-12-29 16:30:00|12881.2|12880.2|12882.6|12881.6|12887.5|12886.5|12879.5|12878.5|3205
1609259700000|2020-12-29 16:35:00|12882.7|12881.7|12887.7|12886.7|12889.6|12888.6|12875.5|12874.5|2925
1609260000000|2020-12-29 16:40:00|12887.6|12886.6|12872.7|12871.7|12887.6|12886.6|12870.7|12869.7|3099
1609260300000|2020-12-29 16:45:00|12873.2|12872.2|12876.9|12875.9|12878.2|12877.2|12866.6|12865.6|2911
1609260600000|2020-12-29 16:50:00|12877.1|12876.1|12859.7|12858.7|12880|12879|12858.5|12857.5|3188
1609260900000|2020-12-29 16:55:00|12860.6|12859.6|12868.7|12867.7|12869|12868|12858|12857|2742
1609261200000|2020-12-29 17:00:00|12868.5|12867.5|12855.9|12854.9|12869.4|12868.4|12855.2|12854.2|2847
1609261500000|2020-12-29 17:05:00|12855.7|12854.7|12860.2|12859.2|12860.9|12859.9|12847.2|12846.2|4266
1609261800000|2020-12-29 17:10:00|12859.9|12858.9|12846.6|12845.6|12859.9|12858.9|12841.7|12840.7|3964
1609262100000|2020-12-29 17:15:00|12846.5|12845.5|12839|12838|12851.6|12850.6|12836|12835|3303
1609262400000|2020-12-29 17:20:00|12838.5|12837.5|12834|12833|12841.9|12840.9|12831.1|12830.1|3733
1609262700000|2020-12-29 17:25:00|12833.7|12832.7|12848.7|12847.7|12850.9|12849.9|12827.4|12826.4|5006
1609263000000|2020-12-29 17:30:00|12847.9|12846.9|12841.1|12840.1|12847.9|12846.9|12829.2|12828.2|5136
1609263300000|2020-12-29 17:35:00|12841.4|12840.4|12832.2|12831.2|12849.1|12848.1|12829.6|12828.6|4340
1609263600000|2020-12-29 17:40:00|12832.9|12831.9|12836.6|12835.6|12842.5|12841.5|12832.7|12831.7|3800
1609263900000|2020-12-29 17:45:00|12837.4|12836.4|12826.2|12825.2|12838.1|12837.1|12815.2|12814.2|4948
1609264200000|2020-12-29 17:50:00|12825.5|12824.5|12829|12828|12833.5|12832.5|12819.2|12818.2|3983
1609264500000|2020-12-29 17:55:00|12828.7|12827.7|12853.4|12852.4|12854|12853|12827.2|12826.2|4323
1609264800000|2020-12-29 18:00:00|12853.5|12852.5|12847.5|12846.5|12853.5|12852.5|12846|12845|2456
1609265100000|2020-12-29 18:05:00|12847.7|12846.7|12853.6|12852.6|12858.4|12857.4|12846.4|12845.4|2914
1609265400000|2020-12-29 18:10:00|12854.2|12853.2|12854.2|12853.2|12856|12855|12848.5|12847.5|2164
1609265700000|2020-12-29 18:15:00|12854.4|12853.4|12857|12856|12857.7|12856.7|12849|12848|2342
1609266000000|2020-12-29 18:20:00|12856.7|12855.7|12858.9|12857.9|12859.7|12858.7|12853.6|12852.6|1983
1609266300000|2020-12-29 18:25:00|12859.9|12858.9|12860.7|12859.7|12861.9|12860.9|12855.1|12854.1|2009
1609266600000|2020-12-29 18:30:00|12860.9|12859.9|12862|12861|12865.1|12864.1|12856.5|12855.5|2171
1609266900000|2020-12-29 18:35:00|12861.7|12860.7|12856|12855|12862.2|12861.2|12849.5|12848.5|1818
1609267200000|2020-12-29 18:40:00|12856.1|12855.1|12857|12856|12858.2|12857.2|12851.1|12850.1|1355
1609267500000|2020-12-29 18:45:00|12857.4|12856.4|12859.2|12858.2|12861.4|12860.4|12855|12854|1572
1609267800000|2020-12-29 18:50:00|12859.1|12858.1|12868.7|12867.7|12869.7|12868.7|12856.4|12855.4|2497
1609268100000|2020-12-29 18:55:00|12868.6|12867.6|12867.7|12866.7|12871.6|12870.6|12866.9|12865.9|1649
1609268400000|2020-12-29 19:00:00|12867.9|12866.9|12860.7|12859.7|12868.1|12867.1|12853.7|12852.7|2652
1609268700000|2020-12-29 19:05:00|12860.6|12859.6|12855|12854|12865.1|12864.1|12852.5|12851.5|1691
1609269000000|2020-12-29 19:10:00|12854.7|12853.7|12848.9|12847.9|12856.2|12855.2|12846.9|12845.9|2227
1609269300000|2020-12-29 19:15:00|12849.1|12848.1|12852.4|12851.4|12854.4|12853.4|12844|12843|2448
1609269600000|2020-12-29 19:20:00|12852.2|12851.2|12843.6|12842.6|12854|12853|12840|12839|3115
1609269900000|2020-12-29 19:25:00|12843.5|12842.5|12838|12837|12845.6|12844.6|12832.9|12831.9|3698
1609270200000|2020-12-29 19:30:00|12838.2|12837.2|12840.2|12839.2|12843.5|12842.5|12836.2|12835.2|2205
1609270500000|2020-12-29 19:35:00|12840|12839|12843.9|12842.9|12843.9|12842.9|12830.2|12829.2|2956
1609270800000|2020-12-29 19:40:00|12844|12843|12839.4|12838.4|12844.6|12843.6|12835.2|12834.2|2294
1609271100000|2020-12-29 19:45:00|12839.5|12838.5|12830.7|12829.7|12840.1|12839.1|12826.6|12825.6|2569
1609271400000|2020-12-29 19:50:00|12830.9|12829.9|12846|12845|12850|12849|12830.2|12829.2|3034
1609271700000|2020-12-29 19:55:00|12845.7|12844.7|12850.5|12849.5|12853.7|12852.7|12844.9|12843.9|1779
1609272000000|2020-12-29 20:00:00|12850.7|12849.7|12846.7|12845.7|12854|12853|12843.2|12842.2|1906
1609272300000|2020-12-29 20:05:00|12847|12846|12839|12838|12848.1|12847.1|12835.2|12834.2|2135
1609272600000|2020-12-29 20:10:00|12838.6|12837.6|12853|12852|12853.2|12852.2|12838.2|12837.2|2441
1609272900000|2020-12-29 20:15:00|12852.7|12851.7|12858.5|12857.5|12860.4|12859.4|12848.2|12847.2|2194
1609273200000|2020-12-29 20:20:00|12856.9|12855.9|12868.4|12867.4|12868.4|12867.4|12855.9|12854.9|2336
1609273500000|2020-12-29 20:25:00|12868.3|12867.3|12863.7|12862.7|12869|12868|12859.7|12858.7|2122
1609273800000|2020-12-29 20:30:00|12863.3|12862.3|12862.2|12861.2|12865.2|12864.2|12856.9|12855.9|2041
1609274100000|2020-12-29 20:35:00|12861.9|12860.9|12858.9|12857.9|12864.4|12863.4|12855.5|12854.5|2689
1609274400000|2020-12-29 20:40:00|12858.7|12857.7|12858.2|12857.2|12861|12860|12851.9|12850.9|2547
1609274700000|2020-12-29 20:45:00|12857.7|12856.7|12844.2|12843.2|12861.7|12860.7|12842.9|12841.9|3156
1609275000000|2020-12-29 20:50:00|12843|12842|12837.8|12836.8|12854.2|12853.2|12835.7|12834.7|5781
1609275300000|2020-12-29 20:55:00|12838|12837|12851.2|12850.2|12851.2|12850.2|12829.9|12828.9|7081
1609275600000|2020-12-29 21:00:00|12851.4|12850.4|12845.9|12843.9|12854.7|12852.7|12842.6|12840.6|2335
1609275900000|2020-12-29 21:05:00|12846.7|12844.7|12852.2|12850.2|12853.7|12851.7|12845.6|12843.6|982
1609276200000|2020-12-29 21:10:00|12852.3|12850.3|12863.7|12858.7|12864.1|12862.1|12852.3|12850.3|1528
1609276500000|2020-12-29 21:15:00|12863.6|12858.6|12862.7|12857.7|12864.7|12859.7|12862.5|12857.5|0
1609276800000|2020-12-29 21:20:00|12862.6|12857.6|12861.5|12856.5|12862.6|12857.6|12861.3|12856.3|0
1609277100000|2020-12-29 21:25:00|12861.6|12856.6|12862.1|12857.1|12862.2|12857.2|12861.5|12856.5|0
1609277400000|2020-12-29 21:30:00|12862.3|12857.3|12856.7|12854.7|12864.2|12862.2|12856.7|12854.7|383
1609277700000|2020-12-29 21:35:00|12856.4|12854.4|12859.2|12857.2|12859.4|12857.4|12855.4|12853.4|160
1609278000000|2020-12-29 21:40:00|12859.7|12857.7|12860.2|12858.2|12861.2|12859.2|12856.9|12854.9|382
1609278300000|2020-12-29 21:45:00|12860.9|12858.9|12859.9|12857.9|12862.2|12860.2|12857.4|12855.4|299
1609278600000|2020-12-29 21:50:00|12859.2|12857.2|12862.4|12860.4|12862.4|12860.4|12859.2|12857.2|174
1609278900000|2020-12-29 21:55:00|12862.2|12860.2|12864.2|12859.2|12864.6|12862.2|12860.9|12858.9|266
1609279200000|2020-12-29 22:00:00|12863.3|12858.3|12861.9|12856.9|12863.4|12858.4|12860.6|12855.6|0
1609279500000|2020-12-29 22:05:00|12862.2|12857.2|12862.6|12857.6|12862.6|12857.6|12862.2|12857.2|0
1609279800000|2020-12-29 22:10:00|12862.3|12857.3|12862.4|12857.4|12862.7|12857.7|12860.1|12855.1|0
1609280100000|2020-12-29 22:15:00|12861.4|12856.4|12862.4|12857.4|12862.5|12857.5|12861.3|12856.3|0
1609280400000|2020-12-29 22:20:00|12862.5|12857.5|12862.2|12857.2|12862.7|12857.7|12862.1|12857.1|0
1609280700000|2020-12-29 22:25:00|12862.1|12857.1|12862.1|12857.1|12862.2|12857.2|12861.9|12856.9|0
1609281000000|2020-12-29 22:30:00|12862.2|12857.2|12862.4|12857.4|12862.4|12857.4|12862|12857|0
1609281300000|2020-12-29 22:35:00|12862.3|12857.3|12862.4|12857.4|12862.4|12857.4|12862.3|12857.3|0
1609281600000|2020-12-29 22:40:00|12862.3|12857.3|12862.2|12857.2|12862.4|12857.4|12862.2|12857.2|0
1609281900000|2020-12-29 22:45:00|12862|12857|12862|12857|12862.3|12857.3|12861.8|12856.8|0
1609282200000|2020-12-29 22:50:00|12861.9|12856.9|12862.1|12857.1|12862.1|12857.1|12861.9|12856.9|0
1609282500000|2020-12-29 22:55:00|12862|12857|12862|12857|12862.3|12857.3|12861.3|12856.3|0
1609282800000|2020-12-29 23:00:00|12862.5|12857.5|12861.7|12859.7|12869.7|12867.7|12858.9|12856.9|563
1609283100000|2020-12-29 23:05:00|12862.1|12860.1|12859.4|12857.4|12862.8|12860.8|12854.4|12852.4|252
1609283400000|2020-12-29 23:10:00|12860.4|12858.4|12857.8|12855.8|12860.6|12858.6|12856.4|12854.4|123
1609283700000|2020-12-29 23:15:00|12857.7|12855.7|12850.6|12848.6|12857.9|12855.9|12848.8|12846.8|273
1609284000000|2020-12-29 23:20:00|12852.1|12850.1|12849.8|12847.8|12852.9|12850.9|12848.4|12846.4|319
1609284300000|2020-12-29 23:25:00|12849.9|12847.9|12850.6|12848.6|12852.7|12850.7|12848.9|12846.9|92
1609284600000|2020-12-29 23:30:00|12851.6|12849.6|12855.1|12853.1|12855.7|12853.7|12850.1|12848.1|221
1609284900000|2020-12-29 23:35:00|12855.2|12853.2|12858.6|12856.6|12858.7|12856.7|12854.8|12852.8|112
1609285200000|2020-12-29 23:40:00|12858.4|12856.4|12859.2|12857.2|12859.8|12857.8|12855.8|12853.8|117
1609285500000|2020-12-29 23:45:00|12859.1|12857.1|12853.1|12851.1|12859.4|12857.4|12852.9|12850.9|242
1609285800000|2020-12-29 23:50:00|12853.2|12851.2|12856.8|12854.8|12857.1|12855.1|12852.9|12850.9|84
1609286100000|2020-12-29 23:55:00|12856.7|12854.7|12850.7|12848.7|12857.1|12855.1|12850.6|12848.6|150
1609286400000|2020-12-30 00:00:00|12851.3|12849.3|12842.4|12840.4|12851.8|12849.8|12837.8|12835.8|728
1609286700000|2020-12-30 00:05:00|12842.3|12840.3|12839.6|12837.6|12843.6|12841.6|12837.1|12835.1|406
1609287000000|2020-12-30 00:10:00|12839.7|12837.7|12839.1|12837.1|12843.6|12841.6|12837.8|12835.8|277
1609287300000|2020-12-30 00:15:00|12839.3|12837.3|12840.9|12838.9|12842.6|12840.6|12837.1|12835.1|264
1609287600000|2020-12-30 00:20:00|12840.8|12838.8|12844.3|12842.3|12846.8|12844.8|12840.7|12838.7|302
1609287900000|2020-12-30 00:25:00|12844.2|12842.2|12846.6|12844.6|12847.1|12845.1|12842.8|12840.8|222
1609288200000|2020-12-30 00:30:00|12846.4|12844.4|12844.8|12842.8|12846.9|12844.9|12844.2|12842.2|203
1609288500000|2020-12-30 00:35:00|12844.9|12842.9|12843.6|12841.6|12845.6|12843.6|12840.8|12838.8|219
1609288800000|2020-12-30 00:40:00|12843.7|12841.7|12844.9|12842.9|12846.4|12844.4|12843.3|12841.3|192
1609289100000|2020-12-30 00:45:00|12845.1|12843.1|12843.9|12841.9|12845.8|12843.8|12841.6|12839.6|186
1609289400000|2020-12-30 00:50:00|12843.8|12841.8|12844.3|12842.3|12846.2|12844.2|12838.3|12836.3|311
1609289700000|2020-12-30 00:55:00|12844.7|12842.7|12839.8|12837.8|12845.1|12843.1|12839.4|12837.4|153
1609290000000|2020-12-30 01:00:00|12839.7|12837.7|12837.3|12835.3|12840.7|12838.7|12833.6|12831.6|460
1609290300000|2020-12-30 01:05:00|12837.4|12835.4|12837.9|12835.9|12838.2|12836.2|12835.1|12833.1|221
1609290600000|2020-12-30 01:10:00|12837.8|12835.8|12842.6|12840.6|12846.2|12844.2|12837.7|12835.7|621
1609290900000|2020-12-30 01:15:00|12842.7|12840.7|12844.3|12842.3|12846.2|12844.2|12842.6|12840.6|317
1609291200000|2020-12-30 01:20:00|12844.4|12842.4|12844.7|12842.7|12845.8|12843.8|12842.4|12840.4|247
1609291500000|2020-12-30 01:25:00|12844.6|12842.6|12846.7|12844.7|12847.1|12845.1|12842.7|12840.7|216
1609291800000|2020-12-30 01:30:00|12846.6|12844.6|12854.7|12852.7|12855.9|12853.9|12845.9|12843.9|634
1609292100000|2020-12-30 01:35:00|12854.8|12852.8|12851.6|12849.6|12855.7|12853.7|12848.4|12846.4|396
1609292400000|2020-12-30 01:40:00|12851.4|12849.4|12849.2|12847.2|12853.6|12851.6|12848.4|12846.4|199
1609292700000|2020-12-30 01:45:00|12850.1|12848.1|12852.9|12850.9|12852.9|12850.9|12849.3|12847.3|197
1609293000000|2020-12-30 01:50:00|12853.1|12851.1|12852.7|12850.7|12855.9|12853.9|12851.9|12849.9|290
1609293300000|2020-12-30 01:55:00|12852.9|12850.9|12854.8|12852.8|12854.8|12852.8|12850.3|12848.3|184
1609293600000|2020-12-30 02:00:00|12854.9|12852.9|12859.9|12857.9|12860.9|12858.9|12854.8|12852.8|433
1609293900000|2020-12-30 02:05:00|12859.8|12857.8|12862.4|12860.4|12862.7|12860.7|12859.4|12857.4|262
1609294200000|2020-12-30 02:10:00|12861.7|12859.7|12859.2|12857.2|12862.6|12860.6|12858.9|12856.9|142
1609294500000|2020-12-30 02:15:00|12859.3|12857.3|12859.1|12857.1|12860.8|12858.8|12857.8|12855.8|186
1609294800000|2020-12-30 02:20:00|12859.2|12857.2|12860.1|12858.1|12861.3|12859.3|12859.1|12857.1|97
1609295100000|2020-12-30 02:25:00|12860.2|12858.2|12862.4|12860.4|12862.8|12860.8|12859.9|12857.9|113
1609295400000|2020-12-30 02:30:00|12862.3|12860.3|12861.4|12859.4|12865.6|12863.6|12861.4|12859.4|315
1609295700000|2020-12-30 02:35:00|12861.6|12859.6|12863.6|12861.6|12864.8|12862.8|12861.3|12859.3|206
1609296000000|2020-12-30 02:40:00|12863.8|12861.8|12868.9|12866.9|12873.1|12871.1|12863.7|12861.7|608
1609296300000|2020-12-30 02:45:00|12868.7|12866.7|12880.4|12878.4|12882.7|12880.7|12867.1|12865.1|834
1609296600000|2020-12-30 02:50:00|12880.7|12878.7|12886.2|12884.2|12886.2|12884.2|12880.3|12878.3|565
1609296900000|2020-12-30 02:55:00|12885.8|12883.8|12883.4|12881.4|12887.4|12885.4|12882.7|12880.7|443
1609297200000|2020-12-30 03:00:00|12883.8|12881.8|12882.7|12880.7|12884.7|12882.7|12880.8|12878.8|294
1609297500000|2020-12-30 03:05:00|12882.6|12880.6|12882.6|12880.6|12884.8|12882.8|12880.4|12878.4|305
1609297800000|2020-12-30 03:10:00|12882.4|12880.4|12880.6|12878.6|12882.8|12880.8|12879.9|12877.9|225
1609298100000|2020-12-30 03:15:00|12880.7|12878.7|12886.2|12884.2|12886.2|12884.2|12880.7|12878.7|214
1609298400000|2020-12-30 03:20:00|12886.6|12884.6|12888.9|12886.9|12890.4|12888.4|12886.2|12884.2|421
1609298700000|2020-12-30 03:25:00|12889.1|12887.1|12884.7|12882.7|12889.2|12887.2|12883.9|12881.9|199
1609299000000|2020-12-30 03:30:00|12884.8|12882.8|12884.1|12882.1|12886.6|12884.6|12883.8|12881.8|136
1609299300000|2020-12-30 03:35:00|12883.3|12881.3|12881.7|12879.7|12883.9|12881.9|12880.1|12878.1|275
1609299600000|2020-12-30 03:40:00|12881.8|12879.8|12876.8|12874.8|12882.1|12880.1|12875.8|12873.8|449
1609299900000|2020-12-30 03:45:00|12877.1|12875.1|12874.2|12872.2|12877.7|12875.7|12874.1|12872.1|355
1609300200000|2020-12-30 03:50:00|12874.3|12872.3|12878.9|12876.9|12879.2|12877.2|12874.1|12872.1|213
1609300500000|2020-12-30 03:55:00|12878.7|12876.7|12880.3|12878.3|12881.2|12879.2|12878.2|12876.2|212
1609300800000|2020-12-30 04:00:00|12880.4|12878.4|12880.4|12878.4|12881.1|12879.1|12878.8|12876.8|112
1609301100000|2020-12-30 04:05:00|12880.3|12878.3|12883.7|12881.7|12884.9|12882.9|12880.2|12878.2|172
1609301400000|2020-12-30 04:10:00|12883.8|12881.8|12886.2|12884.2|12886.6|12884.6|12882.8|12880.8|184
1609301700000|2020-12-30 04:15:00|12885.9|12883.9|12887.7|12885.7|12888.8|12886.8|12885.6|12883.6|331
1609302000000|2020-12-30 04:20:00|12888.2|12886.2|12887.7|12885.7|12890.1|12888.1|12887.3|12885.3|234
1609302300000|2020-12-30 04:25:00|12887.8|12885.8|12884.7|12882.7|12888.8|12886.8|12884.4|12882.4|217
1609302600000|2020-12-30 04:30:00|12884.8|12882.8|12885.3|12883.3|12887.3|12885.3|12884.2|12882.2|116
1609302900000|2020-12-30 04:35:00|12885.4|12883.4|12887.4|12885.4|12888.9|12886.9|12885.2|12883.2|176
1609303200000|2020-12-30 04:40:00|12886.7|12884.7|12888.9|12886.9|12889.6|12887.6|12886.6|12884.6|150
1609303500000|2020-12-30 04:45:00|12888.8|12886.8|12888.9|12886.9|12890.4|12888.4|12887.8|12885.8|218
1609303800000|2020-12-30 04:50:00|12888.7|12886.7|12888.8|12886.8|12889.2|12887.2|12887.4|12885.4|95
1609304100000|2020-12-30 04:55:00|12888.7|12886.7|12888.2|12886.2|12889.9|12887.9|12888.1|12886.1|141
1609304400000|2020-12-30 05:00:00|12888.3|12886.3|12893.9|12891.9|12896.9|12894.9|12886.6|12884.6|739
1609304700000|2020-12-30 05:05:00|12894.1|12892.1|12894.1|12892.1|12894.9|12892.9|12892.3|12890.3|206
1609305000000|2020-12-30 05:10:00|12894.4|12892.4|12896.3|12894.3|12897.9|12895.9|12894.3|12892.3|388
1609305300000|2020-12-30 05:15:00|12896.4|12894.4|12894.8|12892.8|12897.6|12895.6|12894.8|12892.8|138
1609305600000|2020-12-30 05:20:00|12894.7|12892.7|12893.7|12891.7|12895.3|12893.3|12892.9|12890.9|146
1609305900000|2020-12-30 05:25:00|12893.8|12891.8|12888.7|12886.7|12894.3|12892.3|12888.1|12886.1|303
1609306200000|2020-12-30 05:30:00|12889.3|12887.3|12893.2|12891.2|12894.2|12892.2|12888.8|12886.8|247
1609306500000|2020-12-30 05:35:00|12893.1|12891.1|12889.7|12887.7|12895.1|12893.1|12889.6|12887.6|187
1609306800000|2020-12-30 05:40:00|12889.9|12887.9|12889.8|12887.8|12890.8|12888.8|12887.7|12885.7|146
1609307100000|2020-12-30 05:45:00|12889.7|12887.7|12892.3|12890.3|12893.4|12891.4|12888.8|12886.8|179
1609307400000|2020-12-30 05:50:00|12892.1|12890.1|12887.8|12885.8|12892.1|12890.1|12887.3|12885.3|208
1609307700000|2020-12-30 05:55:00|12887.7|12885.7|12880.1|12878.1|12888.6|12886.6|12880.1|12878.1|304
1609308000000|2020-12-30 06:00:00|12880.3|12878.3|12886.2|12884.2|12886.7|12884.7|12879.8|12877.8|380
1609308300000|2020-12-30 06:05:00|12886.6|12884.6|12889.6|12887.6|12890.2|12888.2|12885.9|12883.9|240
1609308600000|2020-12-30 06:10:00|12889.7|12887.7|12890.6|12888.6|12891.3|12889.3|12887.6|12885.6|195
1609308900000|2020-12-30 06:15:00|12890.8|12888.8|12888.6|12886.6|12891.6|12889.6|12888.3|12886.3|160
1609309200000|2020-12-30 06:20:00|12889.1|12887.1|12890.2|12888.2|12890.2|12888.2|12888.4|12886.4|112
1609309500000|2020-12-30 06:25:00|12890.1|12888.1|12888.1|12886.1|12890.8|12888.8|12887.1|12885.1|125
1609309800000|2020-12-30 06:30:00|12887.9|12885.9|12890.7|12888.7|12891.4|12889.4|12887.8|12885.8|169
1609310100000|2020-12-30 06:35:00|12890.6|12888.6|12892.1|12890.1|12893.9|12891.9|12890.6|12888.6|152
1609310400000|2020-12-30 06:40:00|12892.3|12890.3|12895.3|12893.3|12895.8|12893.8|12891.1|12889.1|159
1609310700000|2020-12-30 06:45:00|12895.2|12893.2|12892.3|12890.3|12897.2|12895.2|12891.9|12889.9|220
1609311000000|2020-12-30 06:50:00|12892.2|12890.2|12891.1|12889.1|12892.6|12890.6|12889.3|12887.3|119
1609311300000|2020-12-30 06:55:00|12891.2|12889.2|12888.8|12886.8|12892.9|12890.9|12888.2|12886.2|127
1609311600000|2020-12-30 07:00:00|12888.6|12886.6|12893.7|12891.7|12893.9|12891.9|12884.6|12882.6|562
1609311900000|2020-12-30 07:05:00|12893.9|12891.9|12895.1|12893.1|12895.2|12893.2|12891.3|12889.3|446
1609312200000|2020-12-30 07:10:00|12895.3|12893.3|12890.6|12888.6|12895.7|12893.7|12889.9|12887.9|402
1609312500000|2020-12-30 07:15:00|12890.7|12888.7|12891.4|12889.4|12892.7|12890.7|12890.4|12888.4|69
1609312800000|2020-12-30 07:20:00|12891.3|12889.3|12895.1|12893.1|12895.7|12893.7|12891.2|12889.2|195
1609313100000|2020-12-30 07:25:00|12895.4|12893.4|12899.9|12897.9|12899.9|12897.9|12893.9|12891.9|596
1609313400000|2020-12-30 07:30:00|12900.2|12898.2|12897.4|12895.4|12900.9|12898.9|12897.4|12895.4|439
1609313700000|2020-12-30 07:35:00|12897.3|12895.3|12895.6|12893.6|12898.7|12896.7|12895.1|12893.1|548
1609314000000|2020-12-30 07:40:00|12895.3|12893.3|12893.9|12891.9|12898.9|12896.9|12892.7|12890.7|435
1609314300000|2020-12-30 07:45:00|12894.1|12892.1|12890.4|12888.4|12894.2|12892.2|12886.3|12884.3|701
1609314600000|2020-12-30 07:50:00|12890.6|12888.6|12891.4|12889.4|12893.7|12891.7|12890.1|12888.1|251
1609314900000|2020-12-30 07:55:00|12891.6|12889.6|12891.4|12889.4|12892.3|12890.3|12889.7|12887.7|226
1609315200000|2020-12-30 08:00:00|12891.2|12889.2|12896.3|12894.3|12896.7|12894.7|12889.1|12887.1|695
1609315500000|2020-12-30 08:05:00|12896.2|12894.2|12891.6|12889.6|12896.3|12894.3|12890.3|12888.3|914
1609315800000|2020-12-30 08:10:00|12891.4|12889.4|12896.9|12894.9|12897.9|12895.9|12891.2|12889.2|400
1609316100000|2020-12-30 08:15:00|12896.7|12894.7|12895.4|12893.4|12896.7|12894.7|12891.9|12889.9|311
1609316400000|2020-12-30 08:20:00|12895.1|12893.1|12896.9|12894.9|12896.9|12894.9|12893.2|12891.2|139
1609316700000|2020-12-30 08:25:00|12896.4|12894.4|12897.9|12895.9|12898.2|12896.2|12895.4|12893.4|311
1609317000000|2020-12-30 08:30:00|12898.1|12896.1|12897.7|12895.7|12900.4|12898.4|12896.7|12894.7|310
1609317300000|2020-12-30 08:35:00|12897.6|12895.6|12895.2|12893.2|12897.8|12895.8|12894.2|12892.2|314
1609317600000|2020-12-30 08:40:00|12894.9|12892.9|12890.9|12888.9|12895.7|12893.7|12890.8|12888.8|263
1609317900000|2020-12-30 08:45:00|12890.8|12888.8|12893.2|12891.2|12894.1|12892.1|12889.6|12887.6|265
1609318200000|2020-12-30 08:50:00|12893.7|12891.7|12891.2|12889.2|12893.7|12891.7|12889.9|12887.9|371
1609318500000|2020-12-30 08:55:00|12891.3|12889.3|12889.4|12887.4|12892.7|12890.7|12888.9|12886.9|298
1609318800000|2020-12-30 09:00:00|12889.8|12887.8|12884.4|12882.4|12889.8|12887.8|12883.7|12881.7|543
1609319100000|2020-12-30 09:05:00|12884.6|12882.6|12886.2|12884.2|12887.2|12885.2|12883.4|12881.4|304
1609319400000|2020-12-30 09:10:00|12886.3|12884.3|12886.2|12884.2|12886.8|12884.8|12885.1|12883.1|162
1609319700000|2020-12-30 09:15:00|12886.4|12884.4|12888.3|12886.3|12889.3|12887.3|12884.7|12882.7|224
1609320000000|2020-12-30 09:20:00|12888.4|12886.4|12889.4|12887.4|12890.1|12888.1|12888.2|12886.2|139
1609320300000|2020-12-30 09:25:00|12889.3|12887.3|12890.1|12888.1|12891.2|12889.2|12888.4|12886.4|165
1609320600000|2020-12-30 09:30:00|12890.2|12888.2|12891.2|12889.2|12892.6|12890.6|12888.6|12886.6|436
1609320900000|2020-12-30 09:35:00|12891.1|12889.1|12890.7|12888.7|12891.7|12889.7|12887.7|12885.7|384
1609321200000|2020-12-30 09:40:00|12890.1|12888.1|12892.9|12890.9|12893.3|12891.3|12888.8|12886.8|465
1609321500000|2020-12-30 09:45:00|12892.8|12890.8|12892.2|12890.2|12893.3|12891.3|12890.1|12888.1|213
1609321800000|2020-12-30 09:50:00|12892.1|12890.1|12891.9|12889.9|12893.4|12891.4|12890.4|12888.4|117
1609322100000|2020-12-30 09:55:00|12891.8|12889.8|12892.7|12890.7|12893.9|12891.9|12890.8|12888.8|178
1609322400000|2020-12-30 10:00:00|12892.4|12890.4|12895.4|12893.4|12896.7|12894.7|12892.2|12890.2|355
1609322700000|2020-12-30 10:05:00|12895.3|12893.3|12897.4|12895.4|12899.2|12897.2|12895.2|12893.2|371
1609323000000|2020-12-30 10:10:00|12897.3|12895.3|12896.7|12894.7|12897.7|12895.7|12896.1|12894.1|144
1609323300000|2020-12-30 10:15:00|12896.6|12894.6|12897.9|12895.9|12898.2|12896.2|12895.8|12893.8|180
1609323600000|2020-12-30 10:20:00|12898.1|12896.1|12898.2|12896.2|12898.6|12896.6|12896.3|12894.3|96
1609323900000|2020-12-30 10:25:00|12898.1|12896.1|12897.2|12895.2|12898.4|12896.4|12896.1|12894.1|183
1609324200000|2020-12-30 10:30:00|12897.1|12895.1|12895.4|12893.4|12897.6|12895.6|12894.2|12892.2|199
1609324500000|2020-12-30 10:35:00|12895.6|12893.6|12896.7|12894.7|12897.7|12895.7|12895.4|12893.4|120
1609324800000|2020-12-30 10:40:00|12896.6|12894.6|12896.1|12894.1|12897.8|12895.8|12895.3|12893.3|126
1609325100000|2020-12-30 10:45:00|12896.2|12894.2|12894.7|12892.7|12897.4|12895.4|12894.4|12892.4|142
1609325400000|2020-12-30 10:50:00|12894.4|12892.4|12896.2|12894.2|12897.4|12895.4|12893.9|12891.9|154
1609325700000|2020-12-30 10:55:00|12896.1|12894.1|12894.2|12892.2|12896.7|12894.7|12893.9|12891.9|179
1609326000000|2020-12-30 11:00:00|12894.1|12892.1|12892.9|12890.9|12894.7|12892.7|12892.3|12890.3|293
1609326300000|2020-12-30 11:05:00|12893.2|12891.2|12890.8|12888.8|12893.7|12891.7|12890.4|12888.4|241
1609326600000|2020-12-30 11:10:00|12890.9|12888.9|12889.4|12887.4|12891.7|12889.7|12888.7|12886.7|310
1609326900000|2020-12-30 11:15:00|12889.6|12887.6|12890.7|12888.7|12892.2|12890.2|12887.9|12885.9|262
1609327200000|2020-12-30 11:20:00|12890.6|12888.6|12880.4|12878.4|12890.8|12888.8|12878.6|12876.6|874
1609327500000|2020-12-30 11:25:00|12880.6|12878.6|12883.8|12881.8|12886.7|12884.7|12880.4|12878.4|395
1609327800000|2020-12-30 11:30:00|12883.9|12881.9|12884.3|12882.3|12886.1|12884.1|12882.3|12880.3|191
1609328100000|2020-12-30 11:35:00|12884.4|12882.4|12885.8|12883.8|12886.8|12884.8|12883.4|12881.4|170
1609328400000|2020-12-30 11:40:00|12885.9|12883.9|12886.3|12884.3|12887.7|12885.7|12883.9|12881.9|160
1609328700000|2020-12-30 11:45:00|12886.4|12884.4|12886.4|12884.4|12888.6|12886.6|12885.9|12883.9|192
1609329000000|2020-12-30 11:50:00|12886.6|12884.6|12890.7|12888.7|12891.1|12889.1|12886.4|12884.4|178
1609329300000|2020-12-30 11:55:00|12891.4|12889.4|12891.2|12889.2|12891.9|12889.9|12889.7|12887.7|245
1609329600000|2020-12-30 12:00:00|12890.9|12888.9|12896.2|12894.2|12896.8|12894.8|12890.9|12888.9|513
1609329900000|2020-12-30 12:05:00|12896.3|12894.3|12894.6|12892.6|12896.3|12894.3|12891.9|12889.9|454
1609330200000|2020-12-30 12:10:00|12894.7|12892.7|12890.7|12888.7|12897.1|12895.1|12890.7|12888.7|554
1609330500000|2020-12-30 12:15:00|12890.6|12888.6|12886.3|12884.3|12891.3|12889.3|12886.3|12884.3|417
1609330800000|2020-12-30 12:20:00|12886.2|12884.2|12888.9|12886.9|12889.2|12887.2|12885.1|12883.1|459
1609331100000|2020-12-30 12:25:00|12888.7|12886.7|12888.2|12886.2|12889.8|12887.8|12887.1|12885.1|264
1609331400000|2020-12-30 12:30:00|12888.3|12886.3|12886.7|12884.7|12888.8|12886.8|12885.9|12883.9|366
1609331700000|2020-12-30 12:35:00|12886.8|12884.8|12885.7|12883.7|12887.9|12885.9|12884.1|12882.1|450
1609332000000|2020-12-30 12:40:00|12885.8|12883.8|12889.2|12887.2|12889.6|12887.6|12882.9|12880.9|518
1609332300000|2020-12-30 12:45:00|12889.3|12887.3|12892.4|12890.4|12892.8|12890.8|12889.2|12887.2|362
1609332600000|2020-12-30 12:50:00|12892.6|12890.6|12894.2|12892.2|12894.9|12892.9|12892.3|12890.3|471
1609332900000|2020-12-30 12:55:00|12894.1|12892.1|12894.8|12892.8|12895.3|12893.3|12893.7|12891.7|347
1609333200000|2020-12-30 13:00:00|12895.2|12893.2|12887.9|12885.9|12895.8|12893.8|12886.9|12884.9|607
1609333500000|2020-12-30 13:05:00|12887.8|12885.8|12892.6|12890.6|12892.7|12890.7|12884.9|12882.9|564
1609333800000|2020-12-30 13:10:00|12892.4|12890.4|12893.8|12891.8|12894.4|12892.4|12891.1|12889.1|479
1609334100000|2020-12-30 13:15:00|12893.7|12891.7|12895.7|12893.7|12896.2|12894.2|12892.9|12890.9|383
1609334400000|2020-12-30 13:20:00|12895.6|12893.6|12901.9|12899.9|12902.9|12900.9|12893.1|12891.1|827
1609334700000|2020-12-30 13:25:00|12902.2|12900.2|12901.7|12899.7|12902.3|12900.3|12899.9|12897.9|563
1609335000000|2020-12-30 13:30:00|12901.4|12899.4|12904.6|12902.6|12905.7|12903.7|12900.9|12898.9|886
1609335300000|2020-12-30 13:35:00|12904.7|12902.7|12906.7|12904.7|12910.2|12908.2|12904.7|12902.7|1134
1609335600000|2020-12-30 13:40:00|12906.8|12904.8|12907.4|12905.4|12910.1|12908.1|12906.8|12904.8|786
1609335900000|2020-12-30 13:45:00|12907.6|12905.6|12905.2|12903.2|12908.9|12906.9|12905.1|12903.1|602
1609336200000|2020-12-30 13:50:00|12904.9|12902.9|12903.2|12901.2|12905.4|12903.4|12902.9|12900.9|551
1609336500000|2020-12-30 13:55:00|12903.3|12901.3|12903.3|12901.3|12904.4|12902.4|12901.9|12899.9|422
1609336800000|2020-12-30 14:00:00|12903.2|12901.2|12898.3|12896.3|12904.4|12902.4|12897.1|12895.1|992
1609337100000|2020-12-30 14:05:00|12898.2|12896.2|12900.4|12898.4|12901.7|12899.7|12898.1|12896.1|534
1609337400000|2020-12-30 14:10:00|12900.3|12898.3|12903.3|12901.3|12904.6|12902.6|12900.2|12898.2|434
1609337700000|2020-12-30 14:15:00|12903.2|12901.2|12902.2|12900.2|12905.4|12903.4|12901.9|12899.9|450
1609338000000|2020-12-30 14:20:00|12902.3|12900.3|12902.9|12900.9|12904.3|12902.3|12899.1|12897.1|611
1609338300000|2020-12-30 14:25:00|12903.1|12901.1|12901.8|12899.8|12904.3|12902.3|12900.1|12898.1|1013
1609338600000|2020-12-30 14:30:00|12901.6|12900.6|12878.7|12877.7|12913.9|12912.9|12873.4|12872.4|14039
1609338900000|2020-12-30 14:35:00|12878.4|12877.4|12873.3|12872.3|12884.7|12883.7|12868.7|12867.7|11097
1609339200000|2020-12-30 14:40:00|12873.2|12872.2|12872.6|12871.6|12880.7|12879.7|12865.2|12864.2|7206
1609339500000|2020-12-30 14:45:00|12871.9|12870.9|12875.2|12874.2|12878.1|12877.1|12856.3|12855.3|9737
1609339800000|2020-12-30 14:50:00|12874.9|12873.9|12865.4|12864.4|12876.4|12875.4|12854.6|12853.6|7265
1609340100000|2020-12-30 14:55:00|12865.1|12864.1|12869.9|12868.9|12871.4|12870.4|12855.6|12854.6|6858
1609340400000|2020-12-30 15:00:00|12869.4|12868.4|12861.2|12860.2|12872.6|12871.6|12857.7|12856.7|6030
1609340700000|2020-12-30 15:05:00|12860.8|12859.8|12859.9|12858.9|12873.1|12872.1|12852.3|12851.3|7314
1609341000000|2020-12-30 15:10:00|12861.8|12860.8|12849.1|12848.1|12868.1|12867.1|12848.1|12847.1|7161
1609341300000|2020-12-30 15:15:00|12849.3|12848.3|12863.2|12862.2|12863.3|12862.3|12841.9|12840.9|6202
1609341600000|2020-12-30 15:20:00|12863.1|12862.1|12869.6|12868.6|12870.9|12869.9|12858.3|12857.3|4173
1609341900000|2020-12-30 15:25:00|12869.3|12868.3|12865.6|12864.6|12869.6|12868.6|12859.3|12858.3|3128
1609342200000|2020-12-30 15:30:00|12866.4|12865.4|12854.2|12853.2|12872.9|12871.9|12852.4|12851.4|4993
1609342500000|2020-12-30 15:35:00|12854.3|12853.3|12829.9|12828.9|12854.3|12853.3|12827.2|12826.2|8277
1609342800000|2020-12-30 15:40:00|12829.4|12828.4|12839.2|12838.2|12842.6|12841.6|12828.9|12827.9|4765
1609343100000|2020-12-30 15:45:00|12839.1|12838.1|12852.4|12851.4|12852.9|12851.9|12834.7|12833.7|4024
1609343400000|2020-12-30 15:50:00|12852.1|12851.1|12855.1|12854.1|12862.4|12861.4|12851.8|12850.8|4204
1609343700000|2020-12-30 15:55:00|12854.8|12853.8|12860.6|12859.6|12862.1|12861.1|12850.8|12849.8|3584
1609344000000|2020-12-30 16:00:00|12859.9|12858.9|12851.6|12850.6|12865.6|12864.6|12849.6|12848.6|4197
1609344300000|2020-12-30 16:05:00|12852.1|12851.1|12860.4|12859.4|12864.3|12863.3|12849.9|12848.9|2872
1609344600000|2020-12-30 16:10:00|12860.2|12859.2|12853.8|12852.8|12860.2|12859.2|12852.2|12851.2|2688
1609344900000|2020-12-30 16:15:00|12853.2|12852.2|12860.7|12859.7|12866.6|12865.6|12853.1|12852.1|3433
1609345200000|2020-12-30 16:20:00|12860.4|12859.4|12864.8|12863.8|12866.9|12865.9|12857.3|12856.3|1971
1609345500000|2020-12-30 16:25:00|12864.7|12863.7|12862.9|12861.9|12871.3|12870.3|12861.1|12860.1|3497
1609345800000|2020-12-30 16:30:00|12863.3|12862.3|12872.4|12871.4|12873.4|12872.4|12859.2|12858.2|3425
1609346100000|2020-12-30 16:35:00|12872.3|12871.3|12870.2|12869.2|12877.2|12876.2|12870.2|12869.2|3224
1609346400000|2020-12-30 16:40:00|12870.3|12869.3|12866.6|12865.6|12876.2|12875.2|12866.4|12865.4|2688
1609346700000|2020-12-30 16:45:00|12866.8|12865.8|12861.6|12860.6|12868.9|12867.9|12855.9|12854.9|3629
1609347000000|2020-12-30 16:50:00|12861.7|12860.7|12871.4|12870.4|12871.4|12870.4|12859.1|12858.1|2717
1609347300000|2020-12-30 16:55:00|12871.6|12870.6|12875.8|12874.8|12876.2|12875.2|12871.2|12870.2|2403
1609347600000|2020-12-30 17:00:00|12875.9|12874.9|12877.2|12876.2|12878.8|12877.8|12874.7|12873.7|2852
1609347900000|2020-12-30 17:05:00|12877.4|12876.4|12872.1|12871.1|12877.4|12876.4|12871.4|12870.4|1837
1609348200000|2020-12-30 17:10:00|12872.4|12871.4|12868.9|12867.9|12873.8|12872.8|12866.4|12865.4|2423
1609348500000|2020-12-30 17:15:00|12868.8|12867.8|12869.1|12868.1|12874.6|12873.6|12866.6|12865.6|2131
1609348800000|2020-12-30 17:20:00|12868.9|12867.9|12864.3|12863.3|12873.1|12872.1|12864.3|12863.3|2285
1609349100000|2020-12-30 17:25:00|12864.4|12863.4|12871.6|12870.6|12873.6|12872.6|12859.2|12858.2|2748
1609349400000|2020-12-30 17:30:00|12871.3|12870.3|12869.1|12868.1|12872.6|12871.6|12865.3|12864.3|1731
1609349700000|2020-12-30 17:35:00|12869.2|12868.2|12863.3|12862.3|12870.3|12869.3|12863.3|12862.3|1391
1609350000000|2020-12-30 17:40:00|12864|12863|12859.8|12858.8|12865.2|12864.2|12855.4|12854.4|2326
1609350300000|2020-12-30 17:45:00|12859.5|12858.5|12861|12860|12862.7|12861.7|12855.8|12854.8|1831
1609350600000|2020-12-30 17:50:00|12861.2|12860.2|12861.4|12860.4|12864.5|12863.5|12856.4|12855.4|2055
1609350900000|2020-12-30 17:55:00|12861|12860|12861.7|12860.7|12864.2|12863.2|12857.7|12856.7|1328
1609351200000|2020-12-30 18:00:00|12861.8|12860.8|12868|12867|12868.9|12867.9|12861|12860|1856
1609351500000|2020-12-30 18:05:00|12867.8|12866.8|12866.3|12865.3|12870.4|12869.4|12862.7|12861.7|1542
1609351800000|2020-12-30 18:10:00|12866.5|12865.5|12864|12863|12868.5|12867.5|12861.4|12860.4|1202
1609352100000|2020-12-30 18:15:00|12863.8|12862.8|12871.7|12870.7|12871.8|12870.8|12863.2|12862.2|1785
1609352400000|2020-12-30 18:20:00|12871.8|12870.8|12874.9|12873.9|12875.2|12874.2|12869.9|12868.9|1530
1609352700000|2020-12-30 18:25:00|12874.8|12873.8|12868.9|12867.9|12874.9|12873.9|12868.9|12867.9|1052
1609353000000|2020-12-30 18:30:00|12868.8|12867.8|12872.2|12871.2|12873.4|12872.4|12866.8|12865.8|1364
1609353300000|2020-12-30 18:35:00|12872.3|12871.3|12868.8|12867.8|12874.2|12873.2|12868.4|12867.4|1060
1609353600000|2020-12-30 18:40:00|12868.9|12867.9|12873.7|12872.7|12873.7|12872.7|12863.7|12862.7|1491
1609353900000|2020-12-30 18:45:00|12873.4|12872.4|12876.4|12875.4|12878.2|12877.2|12870|12869|2498
1609354200000|2020-12-30 18:50:00|12876.7|12875.7|12874.5|12873.5|12879.7|12878.7|12873.8|12872.8|1862
1609354500000|2020-12-30 18:55:00|12874.3|12873.3|12874.3|12873.3|12877.9|12876.9|12873.2|12872.2|1416
1609354800000|2020-12-30 19:00:00|12874.2|12873.2|12864.8|12863.8|12876.4|12875.4|12862.2|12861.2|2065
1609355100000|2020-12-30 19:05:00|12864.9|12863.9|12863.9|12862.9|12866.5|12865.5|12858.9|12857.9|1874
1609355400000|2020-12-30 19:10:00|12863.8|12862.8|12856.9|12855.9|12864|12863|12854.2|12853.2|2722
1609355700000|2020-12-30 19:15:00|12856.8|12855.8|12856.5|12855.5|12860.9|12859.9|12852.9|12851.9|2337
1609356000000|2020-12-30 19:20:00|12856.4|12855.4|12863.3|12862.3|12863.8|12862.8|12854.9|12853.9|1636
1609356300000|2020-12-30 19:25:00|12863.2|12862.2|12863|12862|12863.7|12862.7|12859.3|12858.3|1195
1609356600000|2020-12-30 19:30:00|12862.9|12861.9|12850.8|12849.8|12865.9|12864.9|12847.4|12846.4|2719
1609356900000|2020-12-30 19:35:00|12850.7|12849.7|12857.3|12856.3|12858.7|12857.7|12850.5|12849.5|1586
1609357200000|2020-12-30 19:40:00|12857.2|12856.2|12860.8|12859.8|12863.3|12862.3|12856.7|12855.7|1623
1609357500000|2020-12-30 19:45:00|12860.3|12859.3|12861|12860|12864.8|12863.8|12854.9|12853.9|1947
1609357800000|2020-12-30 19:50:00|12860.8|12859.8|12854|12853|12861.9|12860.9|12853.5|12852.5|1897
1609358100000|2020-12-30 19:55:00|12853.9|12852.9|12855.4|12854.4|12856.9|12855.9|12850|12849|1792
1609358400000|2020-12-30 20:00:00|12855.5|12854.5|12848.5|12847.5|12856.7|12855.7|12846|12845|2149
1609358700000|2020-12-30 20:05:00|12848.3|12847.3|12850.5|12849.5|12854.2|12853.2|12842.7|12841.7|2130
1609359000000|2020-12-30 20:10:00|12850.2|12849.2|12845.2|12844.2|12851.9|12850.9|12841|12840|2369
1609359300000|2020-12-30 20:15:00|12845|12844|12832.2|12831.2|12846.2|12845.2|12831.8|12830.8|3458
1609359600000|2020-12-30 20:20:00|12832.8|12831.8|12842.6|12841.6|12844.8|12843.8|12830.6|12829.6|2783
1609359900000|2020-12-30 20:25:00|12842.5|12841.5|12844.5|12843.5|12846.3|12845.3|12840.6|12839.6|2320
1609360200000|2020-12-30 20:30:00|12844.8|12843.8|12842.5|12841.5|12848.3|12847.3|12841.1|12840.1|2457
1609360500000|2020-12-30 20:35:00|12842.6|12841.6|12850|12849|12851.3|12850.3|12837.9|12836.9|2615
1609360800000|2020-12-30 20:40:00|12849.9|12848.9|12853.5|12852.5|12855.3|12854.3|12848.5|12847.5|2942
1609361100000|2020-12-30 20:45:00|12853.4|12852.4|12851.1|12850.1|12853.9|12852.9|12847.4|12846.4|2422
1609361400000|2020-12-30 20:50:00|12853.8|12852.8|12850.4|12849.4|12866.4|12865.4|12849.9|12848.9|6629
1609361700000|2020-12-30 20:55:00|12851.3|12850.3|12850.8|12849.8|12856|12855|12843.1|12842.1|7627
1609362000000|2020-12-30 21:00:00|12851.3|12849.3|12847.6|12845.6|12856|12854|12842.1|12840.1|3669
1609362300000|2020-12-30 21:05:00|12847.1|12845.1|12843.8|12841.8|12848.4|12846.4|12842.8|12840.8|894
1609362600000|2020-12-30 21:10:00|12843.9|12841.9|12847.5|12842.5|12849.1|12847.1|12841.9|12839.9|1231
1609362900000|2020-12-30 21:15:00|12847.1|12842.1|12847.9|12842.9|12847.9|12842.9|12847.1|12842.1|1
1609363200000|2020-12-30 21:20:00|12848|12843|12848.7|12843.7|12848.7|12843.7|12847.8|12842.8|0
1609363500000|2020-12-30 21:25:00|12848.4|12843.4|12849.2|12844.2|12849.6|12844.6|12848|12843|0
1609363800000|2020-12-30 21:30:00|12846.1|12844.1|12847.4|12845.4|12847.6|12845.6|12845.4|12843.4|135
1609364100000|2020-12-30 21:35:00|12846.9|12844.9|12848.1|12846.1|12849.6|12847.6|12845.1|12843.1|243
1609364400000|2020-12-30 21:40:00|12847.1|12845.1|12850.6|12848.6|12851.4|12849.4|12845.6|12843.6|244
1609364700000|2020-12-30 21:45:00|12851.1|12849.1|12855.6|12853.6|12856.1|12854.1|12850.6|12848.6|478
1609365000000|2020-12-30 21:50:00|12855.9|12853.9|12850.4|12848.4|12856.1|12854.1|12849.9|12847.9|240
1609365300000|2020-12-30 21:55:00|12850.6|12848.6|12851.2|12846.2|12851.2|12849.1|12847.1|12845.1|261
1609365600000|2020-12-30 22:00:00|12851.4|12846.4|12851.6|12846.6|12852.1|12847.1|12850.9|12845.9|0
1609365900000|2020-12-30 22:05:00|12851.5|12846.5|12852.3|12847.3|12852.3|12847.3|12850.6|12845.6|0
1609366200000|2020-12-30 22:10:00|12852.1|12847.1|12852.6|12847.6|12852.6|12847.6|12852.1|12847.1|0
1609366500000|2020-12-30 22:15:00|12852.5|12847.5|12852.6|12847.6|12853|12848|12852.5|12847.5|0
1609366800000|2020-12-30 22:20:00|12852.3|12847.3|12851.6|12846.6|12852.9|12847.9|12851.4|12846.4|0
1609367100000|2020-12-30 22:25:00|12851.5|12846.5|12852.5|12847.5|12852.5|12847.5|12851.5|12846.5|0
1609367400000|2020-12-30 22:30:00|12852.8|12847.8|12857.2|12852.2|12857.8|12852.8|12852.8|12847.8|0
1609367700000|2020-12-30 22:35:00|12858.1|12853.1|12860.3|12855.3|12860.3|12855.3|12858|12853|0
1609368000000|2020-12-30 22:40:00|12861.2|12856.2|12861.9|12856.9|12862.2|12857.2|12859.4|12854.4|0
1609368300000|2020-12-30 22:45:00|12862.8|12857.8|12864.3|12859.3|12865.5|12860.5|12862.8|12857.8|0
1609368600000|2020-12-30 22:50:00|12864.5|12859.5|12864.3|12859.3|12865|12860|12864|12859|0
1609368900000|2020-12-30 22:55:00|12864.5|12859.5|12862.6|12857.6|12864.5|12859.5|12861.4|12856.4|0
1609369200000|2020-12-30 23:00:00|12862.5|12857.5|12856.5|12854.5|12862.5|12857.5|12851.1|12849.1|305
1609369500000|2020-12-30 23:05:00|12857.1|12855.1|12854.9|12852.9|12858|12856|12854|12852|195
1609369800000|2020-12-30 23:10:00|12855.1|12853.1|12862.5|12860.5|12862.5|12860.5|12853.8|12851.8|262
1609370100000|2020-12-30 23:15:00|12862.4|12860.4|12861.6|12859.6|12862.5|12860.5|12860.1|12858.1|180
1609370400000|2020-12-30 23:20:00|12862.1|12860.1|12859.6|12857.6|12862.5|12860.5|12859.1|12857.1|192
1609370700000|2020-12-30 23:25:00|12859.8|12857.8|12860.5|12858.5|12862|12860|12859.6|12857.6|88
1609371000000|2020-12-30 23:30:00|12860.9|12858.9|12857|12855|12861|12859|12855.3|12853.3|172
1609371300000|2020-12-30 23:35:00|12857.1|12855.1|12860.9|12858.9|12861.6|12859.6|12856.9|12854.9|91
1609371600000|2020-12-30 23:40:00|12860.8|12858.8|12860.3|12858.3|12861.1|12859.1|12855.9|12853.9|186
1609371900000|2020-12-30 23:45:00|12860.6|12858.6|12859.3|12857.3|12860.6|12858.6|12858.5|12856.5|64
1609372200000|2020-12-30 23:50:00|12859.1|12857.1|12861.1|12859.1|12863.3|12861.3|12858.6|12856.6|174
1609372500000|2020-12-30 23:55:00|12861|12859|12858|12856|12861.4|12859.4|12857.6|12855.6|125
1609372800000|2020-12-31 00:00:00|12858.5|12856.5|12861.1|12859.1|12863.8|12861.8|12857.8|12855.8|172
1609373100000|2020-12-31 00:05:00|12861|12859|12863.4|12861.4|12863.6|12861.6|12860.3|12858.3|85
1609373400000|2020-12-31 00:10:00|12863.3|12861.3|12862.4|12860.4|12863.8|12861.8|12860.8|12858.8|106
1609373700000|2020-12-31 00:15:00|12862.3|12860.3|12862.4|12860.4|12863.6|12861.6|12861.9|12859.9|133
1609374000000|2020-12-31 00:20:00|12862.5|12860.5|12861.4|12859.4|12862.8|12860.8|12861.1|12859.1|83
1609374300000|2020-12-31 00:25:00|12861.1|12859.1|12860.8|12858.8|12861.5|12859.5|12860|12858|71
1609374600000|2020-12-31 00:30:00|12860.9|12858.9|12862.1|12860.1|12862.4|12860.4|12859.6|12857.6|70
1609374900000|2020-12-31 00:35:00|12862|12860|12860|12858|12862.3|12860.3|12860|12858|84
1609375200000|2020-12-31 00:40:00|12860.1|12858.1|12859.1|12857.1|12860.5|12858.5|12858.8|12856.8|40
1609375500000|2020-12-31 00:45:00|12859|12857|12860.4|12858.4|12860.6|12858.6|12858.5|12856.5|84
1609375800000|2020-12-31 00:50:00|12860.1|12858.1|12859|12857|12860.1|12858.1|12858.1|12856.1|87
1609376100000|2020-12-31 00:55:00|12858.9|12856.9|12859.4|12857.4|12860.8|12858.8|12858.8|12856.8|76
1609376400000|2020-12-31 01:00:00|12859.3|12857.3|12857.1|12855.1|12860.4|12858.4|12856.1|12854.1|111
1609376700000|2020-12-31 01:05:00|12857.3|12855.3|12853.9|12851.9|12859.4|12857.4|12851.9|12849.9|253
1609377000000|2020-12-31 01:10:00|12854|12852|12855|12853|12855.4|12853.4|12852|12850|104
1609377300000|2020-12-31 01:15:00|12855.1|12853.1|12856.4|12854.4|12858|12856|12854.9|12852.9|129
1609377600000|2020-12-31 01:20:00|12856.5|12854.5|12852.8|12850.8|12857.1|12855.1|12852.8|12850.8|97
1609377900000|2020-12-31 01:25:00|12852.6|12850.6|12849.9|12847.9|12854.5|12852.5|12849|12847|262
1609378200000|2020-12-31 01:30:00|12850.1|12848.1|12859.4|12857.4|12860.1|12858.1|12849.3|12847.3|320
1609378500000|2020-12-31 01:35:00|12859.5|12857.5|12860.1|12858.1|12862.4|12860.4|12858.8|12856.8|192
1609378800000|2020-12-31 01:40:00|12860.3|12858.3|12862.1|12860.1|12862.6|12860.6|12859.5|12857.5|120
1609379100000|2020-12-31 01:45:00|12862.3|12860.3|12860.8|12858.8|12863.5|12861.5|12860.4|12858.4|155
1609379400000|2020-12-31 01:50:00|12860.6|12858.6|12861.6|12859.6|12862.4|12860.4|12860.4|12858.4|101
1609379700000|2020-12-31 01:55:00|12861.8|12859.8|12866.1|12864.1|12867.3|12865.3|12861.6|12859.6|282
1609380000000|2020-12-31 02:00:00|12865.9|12863.9|12862.6|12860.6|12867.6|12865.6|12861.3|12859.3|217
1609380300000|2020-12-31 02:05:00|12862.4|12860.4|12861.6|12859.6|12864.5|12862.5|12860.6|12858.6|134
1609380600000|2020-12-31 02:10:00|12861.8|12859.8|12856.8|12854.8|12862.1|12860.1|12855.3|12853.3|186
1609380900000|2020-12-31 02:15:00|12856.6|12854.6|12859|12857|12859.6|12857.6|12856|12854|74
1609381200000|2020-12-31 02:20:00|12859.1|12857.1|12860.6|12858.6|12862|12860|12858.9|12856.9|175
1609381500000|2020-12-31 02:25:00|12860.9|12858.9|12862.5|12860.5|12862.9|12860.9|12857.4|12855.4|206
1609381800000|2020-12-31 02:30:00|12862.6|12860.6|12864.6|12862.6|12866.8|12864.8|12862|12860|359
1609382100000|2020-12-31 02:35:00|12864.3|12862.3|12862.9|12860.9|12865|12863|12862.4|12860.4|93
1609382400000|2020-12-31 02:40:00|12863|12861|12860.1|12858.1|12863.1|12861.1|12859.3|12857.3|110
1609382700000|2020-12-31 02:45:00|12860|12858|12853.9|12851.9|12860.1|12858.1|12853.1|12851.1|281
1609383000000|2020-12-31 02:50:00|12853.8|12851.8|12854.6|12852.6|12854.8|12852.8|12851.9|12849.9|227
1609383300000|2020-12-31 02:55:00|12854.8|12852.8|12855.3|12853.3|12856|12854|12854.3|12852.3|114
1609383600000|2020-12-31 03:00:00|12855.4|12853.4|12855|12853|12857.4|12855.4|12853.6|12851.6|202
1609383900000|2020-12-31 03:05:00|12855.4|12853.4|12850|12848|12857.1|12855.1|12847.8|12845.8|378
1609384200000|2020-12-31 03:10:00|12849.9|12847.9|12853.5|12851.5|12853.6|12851.6|12849.9|12847.9|170
1609384500000|2020-12-31 03:15:00|12853.4|12851.4|12855.9|12853.9|12856.4|12854.4|12852.6|12850.6|135
1609384800000|2020-12-31 03:20:00|12855.4|12853.4|12855.3|12853.3|12857.4|12855.4|12853.9|12851.9|141
1609385100000|2020-12-31 03:25:00|12855.4|12853.4|12854.6|12852.6|12856|12854|12853.6|12851.6|128
1609385400000|2020-12-31 03:30:00|12855|12853|12857.6|12855.6|12859.6|12857.6|12851.9|12849.9|310
1609385700000|2020-12-31 03:35:00|12857.8|12855.8|12857.9|12855.9|12858.4|12856.4|12855.3|12853.3|82
1609386000000|2020-12-31 03:40:00|12858|12856|12853.1|12851.1|12858.6|12856.6|12852.8|12850.8|192
1609386300000|2020-12-31 03:45:00|12853.3|12851.3|12855.1|12853.1|12855.3|12853.3|12852.3|12850.3|63
1609386600000|2020-12-31 03:50:00|12855.5|12853.5|12856.8|12854.8|12856.8|12854.8|12855.3|12853.3|71
1609386900000|2020-12-31 03:55:00|12856.5|12854.5|12854.5|12852.5|12857|12855|12854.5|12852.5|37
1609387200000|2020-12-31 04:00:00|12854.6|12852.6|12853.1|12851.1|12855.1|12853.1|12852.9|12850.9|44
1609387500000|2020-12-31 04:05:00|12853|12851|12850.1|12848.1|12853.4|12851.4|12849.1|12847.1|170
1609387800000|2020-12-31 04:10:00|12850.9|12848.9|12850.1|12848.1|12851.3|12849.3|12842.1|12840.1|479
1609388100000|2020-12-31 04:15:00|12850|12848|12851.6|12849.6|12851.8|12849.8|12849.9|12847.9|125
1609388400000|2020-12-31 04:20:00|12851.9|12849.9|12846.9|12844.9|12851.9|12849.9|12845.6|12843.6|176
1609388700000|2020-12-31 04:25:00|12847|12845|12845|12843|12847.8|12845.8|12843.8|12841.8|145
1609389000000|2020-12-31 04:30:00|12844.9|12842.9|12851.3|12849.3|12852|12850|12843.6|12841.6|182
1609389300000|2020-12-31 04:35:00|12851.5|12849.5|12850|12848|12851.5|12849.5|12849.4|12847.4|41
1609389600000|2020-12-31 04:40:00|12849.9|12847.9|12848.6|12846.6|12850.5|12848.5|12848.6|12846.6|50
1609389900000|2020-12-31 04:45:00|12848.8|12846.8|12849.4|12847.4|12850.4|12848.4|12848.6|12846.6|47
1609390200000|2020-12-31 04:50:00|12849.1|12847.1|12850.3|12848.3|12850.9|12848.9|12849|12847|56
1609390500000|2020-12-31 04:55:00|12850.1|12848.1|12850.3|12848.3|12851.5|12849.5|12850.1|12848.1|37
1609390800000|2020-12-31 05:00:00|12850.1|12848.1|12851.8|12849.8|12852|12850|12849.9|12847.9|27
1609391100000|2020-12-31 05:05:00|12851.9|12849.9|12850.5|12848.5|12852|12850|12850.5|12848.5|25
1609391400000|2020-12-31 05:10:00|12850.6|12848.6|12853.4|12851.4|12855|12853|12850|12848|128
1609391700000|2020-12-31 05:15:00|12853.5|12851.5|12853.5|12851.5|12855.1|12853.1|12852.9|12850.9|91
1609392000000|2020-12-31 05:20:00|12853.6|12851.6|12852.3|12850.3|12853.6|12851.6|12851.5|12849.5|63
1609392300000|2020-12-31 05:25:00|12852.1|12850.1|12852.9|12850.9|12854.1|12852.1|12851.6|12849.6|64
1609392600000|2020-12-31 05:30:00|12853|12851|12853.5|12851.5|12855.1|12853.1|12852.9|12850.9|82
1609392900000|2020-12-31 05:35:00|12853.4|12851.4|12853.9|12851.9|12854.6|12852.6|12853.3|12851.3|34
1609393200000|2020-12-31 05:40:00|12854|12852|12854.8|12852.8|12855.4|12853.4|12853.9|12851.9|52
1609393500000|2020-12-31 05:45:00|12854.9|12852.9|12856.5|12854.5|12856.9|12854.9|12854.6|12852.6|65
1609393800000|2020-12-31 05:50:00|12856.6|12854.6|12857.6|12855.6|12859|12857|12856.5|12854.5|120
1609394100000|2020-12-31 05:55:00|12857.4|12855.4|12857.3|12855.3|12857.6|12855.6|12856|12854|52
1609394400000|2020-12-31 06:00:00|12857|12855|12857.5|12855.5|12858.6|12856.6|12856.5|12854.5|57
1609394700000|2020-12-31 06:05:00|12857.4|12855.4|12857.6|12855.6|12858.8|12856.8|12857|12855|37
1609395000000|2020-12-31 06:10:00|12857.5|12855.5|12857.3|12855.3|12857.8|12855.8|12855.6|12853.6|87
1609395300000|2020-12-31 06:15:00|12857.1|12855.1|12855.6|12853.6|12857.3|12855.3|12854.9|12852.9|58
1609395600000|2020-12-31 06:20:00|12855.5|12853.5|12860.9|12858.9|12861.4|12859.4|12855.3|12853.3|273
1609395900000|2020-12-31 06:25:00|12860.6|12858.6|12859|12857|12862.8|12860.8|12856.3|12854.3|579
1609396200000|2020-12-31 06:30:00|12858.9|12856.9|12860.5|12858.5|12862.3|12860.3|12858|12856|577
1609396500000|2020-12-31 06:35:00|12860.6|12858.6|12859.8|12857.8|12861|12859|12859.1|12857.1|52
1609396800000|2020-12-31 06:40:00|12859.6|12857.6|12859.5|12857.5|12860.4|12858.4|12859.3|12857.3|41
1609397100000|2020-12-31 06:45:00|12859.4|12857.4|12859.4|12857.4|12860|12858|12858.6|12856.6|55
1609397400000|2020-12-31 06:50:00|12859.3|12857.3|12857|12855|12859.3|12857.3|12856.8|12854.8|72
1609397700000|2020-12-31 06:55:00|12857.1|12855.1|12858.4|12856.4|12858.8|12856.8|12856.9|12854.9|51
1609398000000|2020-12-31 07:00:00|12858.5|12856.5|12859.4|12857.4|12859.8|12857.8|12858.3|12856.3|75
1609398300000|2020-12-31 07:05:00|12859.3|12857.3|12862.6|12860.6|12863.5|12861.5|12858.8|12856.8|185
1609398600000|2020-12-31 07:10:00|12862.5|12860.5|12859.6|12857.6|12862.6|12860.6|12858.5|12856.5|186
1609398900000|2020-12-31 07:15:00|12859.8|12857.8|12861.6|12859.6|12861.8|12859.8|12859.6|12857.6|52
1609399200000|2020-12-31 07:20:00|12861.5|12859.5|12860.4|12858.4|12862.6|12860.6|12859.8|12857.8|111
1609399500000|2020-12-31 07:25:00|12860.3|12858.3|12859.9|12857.9|12860.3|12858.3|12858.4|12856.4|61
1609399800000|2020-12-31 07:30:00|12859.8|12857.8|12859.6|12857.6|12861|12859|12859.4|12857.4|43
1609400100000|2020-12-31 07:35:00|12859.5|12857.5|12854.8|12852.8|12859.9|12857.9|12854.1|12852.1|146
1609400400000|2020-12-31 07:40:00|12854.4|12852.4|12854.9|12852.9|12855.6|12853.6|12847.8|12845.8|533
1609400700000|2020-12-31 07:45:00|12855.1|12853.1|12853.1|12851.1|12856|12854|12851.8|12849.8|219
1609401000000|2020-12-31 07:50:00|12853.4|12851.4|12853.8|12851.8|12854.4|12852.4|12852.1|12850.1|294
1609401300000|2020-12-31 07:55:00|12852.9|12850.9|12855.5|12853.5|12855.6|12853.6|12852.8|12850.8|166
1609401600000|2020-12-31 08:00:00|12855.9|12853.9|12859.6|12857.6|12860.4|12858.4|12854|12852|409
1609401900000|2020-12-31 08:05:00|12859.4|12857.4|12856.9|12854.9|12860.1|12858.1|12856.9|12854.9|323
1609402200000|2020-12-31 08:10:00|12856.8|12854.8|12851.6|12849.6|12857.1|12855.1|12851|12849|251
1609402500000|2020-12-31 08:15:00|12851.8|12849.8|12846.5|12844.5|12851.9|12849.9|12844.5|12842.5|625
1609402800000|2020-12-31 08:20:00|12846.1|12844.1|12849|12847|12849.6|12847.6|12846.1|12844.1|263
1609403100000|2020-12-31 08:25:00|12849.1|12847.1|12853.1|12851.1|12853.5|12851.5|12848.6|12846.6|387
1609403400000|2020-12-31 08:30:00|12853.3|12851.3|12851.8|12849.8|12853.4|12851.4|12851.4|12849.4|165
1609403700000|2020-12-31 08:35:00|12851.4|12849.4|12854.1|12852.1|12855.6|12853.6|12851.4|12849.4|207
1609404000000|2020-12-31 08:40:00|12854.4|12852.4|12850.1|12848.1|12854.5|12852.5|12849.8|12847.8|182
1609404300000|2020-12-31 08:45:00|12850.3|12848.3|12853.4|12851.4|12853.8|12851.8|12849.9|12847.9|78
1609404600000|2020-12-31 08:50:00|12853.5|12851.5|12853.9|12851.9|12856.3|12854.3|12852.9|12850.9|165
1609404900000|2020-12-31 08:55:00|12854.1|12852.1|12851.9|12849.9|12854.5|12852.5|12851.6|12849.6|118
1609405200000|2020-12-31 09:00:00|12852|12850|12854.6|12852.6|12856.1|12854.1|12851.6|12849.6|255
1609405500000|2020-12-31 09:05:00|12854.5|12852.5|12850.9|12848.9|12854.9|12852.9|12850.3|12848.3|191
1609405800000|2020-12-31 09:10:00|12850.6|12848.6|12850.5|12848.5|12852.3|12850.3|12849.4|12847.4|121
1609406100000|2020-12-31 09:15:00|12850.4|12848.4|12847.4|12845.4|12850.4|12848.4|12847|12845|272
1609406400000|2020-12-31 09:20:00|12847.5|12845.5|12848.4|12846.4|12849.4|12847.4|12846.6|12844.6|156
1609406700000|2020-12-31 09:25:00|12848.5|12846.5|12849.9|12847.9|12851.5|12849.5|12848.3|12846.3|150
1609407000000|2020-12-31 09:30:00|12849.4|12847.4|12851.4|12849.4|12852.4|12850.4|12845.8|12843.8|275
1609407300000|2020-12-31 09:35:00|12851.5|12849.5|12852.4|12850.4|12852.8|12850.8|12849.8|12847.8|212
1609407600000|2020-12-31 09:40:00|12852.3|12850.3|12850.1|12848.1|12853.1|12851.1|12849.8|12847.8|156
1609407900000|2020-12-31 09:45:00|12849.9|12847.9|12851.4|12849.4|12851.6|12849.6|12849.9|12847.9|65
1609408200000|2020-12-31 09:50:00|12851.5|12849.5|12853.1|12851.1|12854.3|12852.3|12851.4|12849.4|131
1609408500000|2020-12-31 09:55:00|12853.3|12851.3|12853.5|12851.5|12853.8|12851.8|12852.3|12850.3|117
1609408800000|2020-12-31 10:00:00|12853.4|12851.4|12852.4|12850.4|12855|12853|12850.6|12848.6|152
1609409100000|2020-12-31 10:05:00|12852.5|12850.5|12852.9|12850.9|12854.1|12852.1|12851.5|12849.5|133
1609409400000|2020-12-31 10:10:00|12853.1|12851.1|12851.6|12849.6|12853.3|12851.3|12849.3|12847.3|228
1609409700000|2020-12-31 10:15:00|12851.8|12849.8|12852.9|12850.9|12853.5|12851.5|12851.8|12849.8|80
1609410000000|2020-12-31 10:20:00|12852.8|12850.8|12853.6|12851.6|12853.6|12851.6|12852|12850|112
1609410300000|2020-12-31 10:25:00|12853.4|12851.4|12853.6|12851.6|12854.6|12852.6|12852.6|12850.6|100
1609410600000|2020-12-31 10:30:00|12853.8|12851.8|12855.1|12853.1|12856|12854|12853.4|12851.4|141
1609410900000|2020-12-31 10:35:00|12855.3|12853.3|12856.9|12854.9|12858.1|12856.1|12854.5|12852.5|246
1609411200000|2020-12-31 10:40:00|12857.4|12855.4|12857.6|12855.6|12858.4|12856.4|12856.9|12854.9|126
1609411500000|2020-12-31 10:45:00|12857.4|12855.4|12859.6|12857.6|12860.9|12858.9|12857|12855|172
1609411800000|2020-12-31 10:50:00|12859.5|12857.5|12861.9|12859.9|12864.4|12862.4|12858.1|12856.1|486
1609412100000|2020-12-31 10:55:00|12861.8|12859.8|12862.6|12860.6|12862.9|12860.9|12861.6|12859.6|113
1609412400000|2020-12-31 11:00:00|12862.8|12860.8|12861.4|12859.4|12862.9|12860.9|12860.6|12858.6|206
1609412700000|2020-12-31 11:05:00|12861.3|12859.3|12860|12858|12862.3|12860.3|12859.9|12857.9|198
1609413000000|2020-12-31 11:10:00|12859.9|12857.9|12860.6|12858.6|12861.6|12859.6|12859.8|12857.8|148
1609413300000|2020-12-31 11:15:00|12860.5|12858.5|12864.1|12862.1|12864.8|12862.8|12860.5|12858.5|227
1609413600000|2020-12-31 11:20:00|12864.9|12862.9|12869.6|12867.6|12869.9|12867.9|12864.5|12862.5|666
1609413900000|2020-12-31 11:25:00|12869.5|12867.5|12868.6|12866.6|12870.8|12868.8|12868.5|12866.5|302
1609414200000|2020-12-31 11:30:00|12869|12867|12869.3|12867.3|12871.1|12869.1|12867.9|12865.9|196
1609414500000|2020-12-31 11:35:00|12869.4|12867.4|12870.4|12868.4|12872.1|12870.1|12868.4|12866.4|376
1609414800000|2020-12-31 11:40:00|12870.3|12868.3|12868.6|12866.6|12870.8|12868.8|12868.4|12866.4|213
1609415100000|2020-12-31 11:45:00|12868.8|12866.8|12867.6|12865.6|12870.3|12868.3|12867.4|12865.4|212
1609415400000|2020-12-31 11:50:00|12867.5|12865.5|12867.4|12865.4|12868|12866|12866.3|12864.3|179
1609415700000|2020-12-31 11:55:00|12867.5|12865.5|12866|12864|12868.8|12866.8|12865.9|12863.9|129
1609416000000|2020-12-31 12:00:00|12865.9|12863.9|12868.1|12866.1|12869.3|12867.3|12865.5|12863.5|336
1609416300000|2020-12-31 12:05:00|12868|12866|12868.1|12866.1|12869.3|12867.3|12867|12865|156
1609416600000|2020-12-31 12:10:00|12868|12866|12869.6|12867.6|12871.6|12869.6|12868|12866|196
1609416900000|2020-12-31 12:15:00|12869.5|12867.5|12870.1|12868.1|12872|12870|12869.4|12867.4|153
1609417200000|2020-12-31 12:20:00|12870.3|12868.3|12869.9|12867.9|12872.1|12870.1|12869.5|12867.5|186
1609417500000|2020-12-31 12:25:00|12869.8|12867.8|12864|12862|12870.6|12868.6|12860.3|12858.3|801
1609417800000|2020-12-31 12:30:00|12863.9|12861.9|12860|12858|12863.9|12861.9|12860|12858|438
1609418100000|2020-12-31 12:35:00|12859.9|12857.9|12862.5|12860.5|12862.5|12860.5|12859.9|12857.9|235
1609418400000|2020-12-31 12:40:00|12862.6|12860.6|12862.3|12860.3|12864.8|12862.8|12862.1|12860.1|237
1609418700000|2020-12-31 12:45:00|12862.4|12860.4|12862.3|12860.3|12864.3|12862.3|12861.6|12859.6|141
1609419000000|2020-12-31 12:50:00|12862.4|12860.4|12861.1|12859.1|12862.9|12860.9|12860.8|12858.8|161
1609419300000|2020-12-31 12:55:00|12861.3|12859.3|12862.1|12860.1|12862.5|12860.5|12860.6|12858.6|194
1609419600000|2020-12-31 13:00:00|12861.6|12859.6|12862.9|12860.9|12863.3|12861.3|12860.3|12858.3|328
1609419900000|2020-12-31 13:05:00|12862.4|12860.4|12861.4|12859.4|12863.1|12861.1|12860.9|12858.9|263
1609420200000|2020-12-31 13:10:00|12861.3|12859.3|12859.8|12857.8|12863.1|12861.1|12858.8|12856.8|272
1609420500000|2020-12-31 13:15:00|12859.6|12857.6|12859|12857|12861.3|12859.3|12858|12856|256
1609420800000|2020-12-31 13:20:00|12858.9|12856.9|12856.1|12854.1|12859.1|12857.1|12852.8|12850.8|502
1609421100000|2020-12-31 13:25:00|12856.3|12854.3|12856.6|12854.6|12856.9|12854.9|12855|12853|224
1609421400000|2020-12-31 13:30:00|12856.5|12854.5|12859.6|12857.6|12861.8|12859.8|12856.5|12854.5|694
1609421700000|2020-12-31 13:35:00|12858.9|12856.9|12859|12857|12862.4|12860.4|12857.6|12855.6|393
1609422000000|2020-12-31 13:40:00|12858.9|12856.9|12858.1|12856.1|12859.3|12857.3|12857|12855|227
1609422300000|2020-12-31 13:45:00|12858.3|12856.3|12857|12855|12858.4|12856.4|12855.5|12853.5|231
1609422600000|2020-12-31 13:50:00|12856.4|12854.4|12855.4|12853.4|12857.5|12855.5|12854.1|12852.1|216
1609422900000|2020-12-31 13:55:00|12855.3|12853.3|12856|12854|12857.3|12855.3|12854.9|12852.9|154
1609423200000|2020-12-31 14:00:00|12856.1|12854.1|12857.4|12855.4|12857.9|12855.9|12854.9|12852.9|228
1609423500000|2020-12-31 14:05:00|12857.3|12855.3|12859.1|12857.1|12860|12858|12857|12855|222
1609423800000|2020-12-31 14:10:00|12859.4|12857.4|12859.3|12857.3|12860.6|12858.6|12858.3|12856.3|179
1609424100000|2020-12-31 14:15:00|12859.1|12857.1|12855.8|12853.8|12860|12858|12855.8|12853.8|349
1609424400000|2020-12-31 14:20:00|12855.9|12853.9|12848.8|12846.8|12856|12854|12847.5|12845.5|791
1609424700000|2020-12-31 14:25:00|12848.4|12846.4|12851|12849|12852.8|12850.8|12846.3|12844.3|1309
1609425000000|2020-12-31 14:30:00|12850.5|12849.5|12842.6|12841.6|12857.4|12856.4|12837.9|12836.9|10076
1609425300000|2020-12-31 14:35:00|12842.8|12841.8|12858.9|12857.9|12859.6|12858.6|12832.1|12831.1|8266
1609425600000|2020-12-31 14:40:00|12859|12858|12850.4|12849.4|12865.4|12864.4|12845.1|12844.1|7326
1609425900000|2020-12-31 14:45:00|12850.5|12849.5|12837.8|12836.8|12856.1|12855.1|12836.3|12835.3|6050
1609426200000|2020-12-31 14:50:00|12837.3|12836.3|12841.1|12840.1|12848.4|12847.4|12833.6|12832.6|5277
1609426500000|2020-12-31 14:55:00|12841|12840|12841|12840|12845.3|12844.3|12830.6|12829.6|4666
1609426800000|2020-12-31 15:00:00|12841.6|12840.6|12860.1|12859.1|12864.6|12863.6|12841.6|12840.6|5715
1609427100000|2020-12-31 15:05:00|12859.8|12858.8|12856.6|12855.6|12864|12863|12851.4|12850.4|3860
1609427400000|2020-12-31 15:10:00|12857|12856|12848|12847|12858.5|12857.5|12845.4|12844.4|3374
1609427700000|2020-12-31 15:15:00|12847.5|12846.5|12858.9|12857.9|12861.7|12860.7|12847.2|12846.2|3506
1609428000000|2020-12-31 15:20:00|12858.7|12857.7|12856|12855|12861.1|12860.1|12854.1|12853.1|2479
1609428300000|2020-12-31 15:25:00|12855|12854|12854.7|12853.7|12859.5|12858.5|12853.2|12852.2|2182
1609428600000|2020-12-31 15:30:00|12855.5|12854.5|12851|12850|12859.4|12858.4|12846|12845|2726
1609428900000|2020-12-31 15:35:00|12851.2|12850.2|12849.1|12848.1|12852.5|12851.5|12843.7|12842.7|2704
1609429200000|2020-12-31 15:40:00|12848.9|12847.9|12855.7|12854.7|12856.6|12855.6|12848.7|12847.7|2142
1609429500000|2020-12-31 15:45:00|12855.9|12854.9|12855|12854|12860.7|12859.7|12854.1|12853.1|2128
1609429800000|2020-12-31 15:50:00|12854.7|12853.7|12861.2|12860.2|12863.1|12862.1|12851.5|12850.5|2424
1609430100000|2020-12-31 15:55:00|12861.5|12860.5|12855.5|12854.5|12863.6|12862.6|12855.4|12854.4|2053
1609430400000|2020-12-31 16:00:00|12855.4|12854.4|12854.1|12853.1|12861.1|12860.1|12853.1|12852.1|2190
1609430700000|2020-12-31 16:05:00|12853.9|12852.9|12846.5|12845.5|12855.7|12854.7|12846.4|12845.4|2932
1609431000000|2020-12-31 16:10:00|12845.9|12844.9|12846.6|12845.6|12847.6|12846.6|12840.1|12839.1|3108
1609431300000|2020-12-31 16:15:00|12846.5|12845.5|12849.2|12848.2|12854.1|12853.1|12846.4|12845.4|2225
1609431600000|2020-12-31 16:20:00|12849.4|12848.4|12851.4|12850.4|12854|12853|12846.6|12845.6|1525
1609431900000|2020-12-31 16:25:00|12851.2|12850.2|12845|12844|12853.1|12852.1|12843.2|12842.2|1593
1609432200000|2020-12-31 16:30:00|12844.9|12843.9|12840.5|12839.5|12847.1|12846.1|12837.2|12836.2|2892
1609432500000|2020-12-31 16:35:00|12841.1|12840.1|12839.4|12838.4|12841.6|12840.6|12834.4|12833.4|1801
1609432800000|2020-12-31 16:40:00|12839.5|12838.5|12835.6|12834.6|12843|12842|12828.2|12827.2|3058
1609433100000|2020-12-31 16:45:00|12835.5|12834.5|12836.2|12835.2|12837.1|12836.1|12830.9|12829.9|1863
1609433400000|2020-12-31 16:50:00|12836.1|12835.1|12824|12823|12836.1|12835.1|12819.7|12818.7|4880
1609433700000|2020-12-31 16:55:00|12824.5|12823.5|12810.4|12809.4|12824.5|12823.5|12805|12804|5446
1609434000000|2020-12-31 17:00:00|12810.1|12809.1|12818|12817|12818.5|12817.5|12807.2|12806.2|3985
1609434300000|2020-12-31 17:05:00|12817.9|12816.9|12822.9|12821.9|12825.6|12824.6|12816.1|12815.1|3123
1609434600000|2020-12-31 17:10:00|12823.4|12822.4|12825.1|12824.1|12826.7|12825.7|12820.6|12819.6|1939
1609434900000|2020-12-31 17:15:00|12824.9|12823.9|12825.5|12824.5|12829.6|12828.6|12821.2|12820.2|1886
1609435200000|2020-12-31 17:20:00|12825.4|12824.4|12830.2|12829.2|12830.4|12829.4|12823.9|12822.9|1480
1609435500000|2020-12-31 17:25:00|12831.1|12830.1|12830.4|12829.4|12835.5|12834.5|12829.5|12828.5|2316
1609435800000|2020-12-31 17:30:00|12830.2|12829.2|12828.2|12827.2|12834.2|12833.2|12828|12827|1655
1609436100000|2020-12-31 17:35:00|12827.9|12826.9|12826|12825|12829|12828|12820.1|12819.1|2588
1609436400000|2020-12-31 17:40:00|12824.5|12823.5|12835.6|12834.6|12836.6|12835.6|12822.7|12821.7|2764
1609436700000|2020-12-31 17:45:00|12835.7|12834.7|12836.7|12835.7|12839.6|12838.6|12835.6|12834.6|1979
1609437000000|2020-12-31 17:50:00|12837|12836|12833.2|12832.2|12837.8|12836.8|12832.6|12831.6|1448
1609437300000|2020-12-31 17:55:00|12832.8|12831.8|12831.6|12830.6|12834.5|12833.5|12828|12827|1868
1609437600000|2020-12-31 18:00:00|12831.7|12830.7|12830.5|12829.5|12833.6|12832.6|12828.3|12827.3|1287
1609437900000|2020-12-31 18:05:00|12830.6|12829.6|12825.7|12824.7|12834|12833|12825|12824|1579
1609438200000|2020-12-31 18:10:00|12826|12825|12827.7|12826.7|12830.1|12829.1|12821.2|12820.2|1906
1609438500000|2020-12-31 18:15:00|12827.8|12826.8|12829.3|12828.3|12830.5|12829.5|12824.8|12823.8|1256
1609438800000|2020-12-31 18:20:00|12829.2|12828.2|12824.5|12823.5|12829.8|12828.8|12823.5|12822.5|1126
1609439100000|2020-12-31 18:25:00|12824.3|12823.3|12829.7|12828.7|12832.1|12831.1|12824.2|12823.2|1036
1609439400000|2020-12-31 18:30:00|12829.6|12828.6|12828.3|12827.3|12831|12830|12826.8|12825.8|997
1609439700000|2020-12-31 18:35:00|12828.2|12827.2|12830.5|12829.5|12831.8|12830.8|12826.8|12825.8|891
1609440000000|2020-12-31 18:40:00|12830.3|12829.3|12823|12822|12831.1|12830.1|12822.8|12821.8|1229
1609440300000|2020-12-31 18:45:00|12822.8|12821.8|12823.2|12822.2|12825.8|12824.8|12822.2|12821.2|1029
1609440600000|2020-12-31 18:50:00|12824.2|12823.2|12829.1|12828.1|12829.3|12828.3|12823.3|12822.3|1065
1609440900000|2020-12-31 18:55:00|12829.2|12828.2|12822.5|12821.5|12831.7|12830.7|12822.5|12821.5|1440
1609441200000|2020-12-31 19:00:00|12822.3|12821.3|12814.7|12813.7|12823.1|12822.1|12813.1|12812.1|3240
1609441500000|2020-12-31 19:05:00|12814.8|12813.8|12823.1|12822.1|12823.1|12822.1|12811.6|12810.6|2321
1609441800000|2020-12-31 19:10:00|12823|12822|12828.2|12827.2|12831.1|12830.1|12818.1|12817.1|2983
1609442100000|2020-12-31 19:15:00|12828|12827|12840.8|12839.8|12842.1|12841.1|12827.6|12826.6|4451
1609442400000|2020-12-31 19:20:00|12840.7|12839.7|12840|12839|12842.6|12841.6|12835.7|12834.7|2083
1609442700000|2020-12-31 19:25:00|12840.1|12839.1|12837.2|12836.2|12840.8|12839.8|12834.8|12833.8|1530
1609443000000|2020-12-31 19:30:00|12837.8|12836.8|12852|12851|12855.1|12854.1|12836.1|12835.1|3568
1609443300000|2020-12-31 19:35:00|12852.6|12851.6|12848.6|12847.6|12852.6|12851.6|12844.7|12843.7|2024
1609443600000|2020-12-31 19:40:00|12848.5|12847.5|12851|12850|12854.7|12853.7|12846.3|12845.3|1621
1609443900000|2020-12-31 19:45:00|12851.1|12850.1|12851.7|12850.7|12854.3|12853.3|12848.6|12847.6|1132
1609444200000|2020-12-31 19:50:00|12852.1|12851.1|12849.2|12848.2|12853.3|12852.3|12846|12845|1406
1609444500000|2020-12-31 19:55:00|12849.3|12848.3|12848.6|12847.6|12851.8|12850.8|12847.1|12846.1|1160
1609444800000|2020-12-31 20:00:00|12848.7|12847.7|12849.8|12848.8|12857|12856|12847.3|12846.3|2024
1609445100000|2020-12-31 20:05:00|12850|12849|12859.6|12858.6|12861.6|12860.6|12848.6|12847.6|2220
1609445400000|2020-12-31 20:10:00|12859.7|12858.7|12861.8|12860.8|12868.7|12867.7|12857.8|12856.8|3374
1609445700000|2020-12-31 20:15:00|12862|12861|12857.8|12856.8|12867.8|12866.8|12853.6|12852.6|2559
1609446000000|2020-12-31 20:20:00|12858.2|12857.2|12853.1|12852.1|12859.2|12858.2|12852.6|12851.6|1845
1609446300000|2020-12-31 20:25:00|12853.6|12852.6|12848.9|12847.9|12856.7|12855.7|12847.7|12846.7|2140
1609446600000|2020-12-31 20:30:00|12849.6|12848.6|12851.6|12850.6|12855.2|12854.2|12843.7|12842.7|2972
1609446900000|2020-12-31 20:35:00|12852|12851|12853.7|12852.7|12859.7|12858.7|12849.5|12848.5|2584
1609447200000|2020-12-31 20:40:00|12853.9|12852.9|12854.7|12853.7|12856.6|12855.6|12845|12844|3528
1609447500000|2020-12-31 20:45:00|12854.6|12853.6|12856.1|12855.1|12861.7|12860.7|12848.6|12847.6|2759
1609447800000|2020-12-31 20:50:00|12861|12860|12880.7|12879.7|12884.4|12883.4|12861|12860|10191
1609448100000|2020-12-31 20:55:00|12881.7|12880.7|12877.6|12876.6|12902.7|12901.7|12875.6|12874.6|14695
1609448400000|2020-12-31 21:00:00|12876.5|12874.5|12887.5|12885.5|12899.9|12897.9|12876.4|12874.4|6037
1609448700000|2020-12-31 21:05:00|12888.4|12886.4|12888.9|12886.9|12892.9|12890.9|12886|12884|1210
1609449000000|2020-12-31 21:10:00|12889.2|12887.2|12885|12880|12889.7|12887.7|12882|12879.9|1277
1609449300000|2020-12-31 21:15:00|12884.7|12879.7|12887.6|12882.6|12888.4|12883.4|12884.6|12879.6|2
1609449600000|2020-12-31 21:20:00|12887.5|12882.5|12886.8|12881.8|12887.5|12882.5|12885.6|12880.6|0
1609449900000|2020-12-31 21:25:00|12887|12882|12887.4|12882.4|12887.8|12882.8|12886.8|12881.8|0
1609450200000|2020-12-31 21:30:00|12882.7|12880.7|12884.5|12882.5|12887.2|12885.2|12882.7|12880.7|375
1609450500000|2020-12-31 21:35:00|12884.7|12882.7|12883.7|12881.7|12885.5|12883.5|12882.2|12880.2|208
1609450800000|2020-12-31 21:40:00|12884.7|12882.7|12884.5|12882.5|12885.7|12883.7|12883.2|12881.2|213
1609451100000|2020-12-31 21:45:00|12884.7|12882.7|12887.5|12885.5|12888|12886|12884|12882|292
1609451400000|2020-12-31 21:50:00|12887.7|12885.7|12889.7|12887.7|12890|12888|12885.7|12883.7|203
1609451700000|2020-12-31 21:55:00|12890.5|12888.5|12892.2|12887.2|12892.7|12890.7|12887.2|12885.2|309
1609714800000|2021-01-03 23:00:00|12909.2|12907.2|12882|12880|12910.5|12908.5|12875.2|12873.2|1925
1609715100000|2021-01-03 23:05:00|12881.9|12879.9|12896|12894|12896.6|12894.6|12880.7|12878.7|538
1609715400000|2021-01-03 23:10:00|12896.4|12894.4|12898.2|12896.2|12901.5|12899.5|12893.9|12891.9|860
1609715700000|2021-01-03 23:15:00|12898.7|12896.7|12891.2|12889.2|12900.6|12898.6|12891|12889|590
1609716000000|2021-01-03 23:20:00|12891.5|12889.5|12890.4|12888.4|12895.1|12893.1|12885.5|12883.5|514
1609716300000|2021-01-03 23:25:00|12890.5|12888.5|12893.7|12891.7|12896.2|12894.2|12890.4|12888.4|383
1609716600000|2021-01-03 23:30:00|12894.4|12892.4|12891.2|12889.2|12895.9|12893.9|12889.1|12887.1|334
1609716900000|2021-01-03 23:35:00|12891.1|12889.1|12882|12880|12892.2|12890.2|12880.4|12878.4|583
1609717200000|2021-01-03 23:40:00|12881.9|12879.9|12879.5|12877.5|12886.1|12884.1|12874.6|12872.6|644
1609717500000|2021-01-03 23:45:00|12879.7|12877.7|12867.5|12865.5|12881.7|12879.7|12867.1|12865.1|1124
1609717800000|2021-01-03 23:50:00|12867.6|12865.6|12866|12864|12870.4|12868.4|12859|12857|810
1609718100000|2021-01-03 23:55:00|12865.7|12863.7|12870.2|12868.2|12870.6|12868.6|12861.2|12859.2|359
1609718400000|2021-01-04 00:00:00|12871|12869|12860|12858|12872.5|12870.5|12850.1|12848.1|1530
1609718700000|2021-01-04 00:05:00|12860.6|12858.6|12856.6|12854.6|12861.6|12859.6|12853|12851|514
1609719000000|2021-01-04 00:10:00|12856.7|12854.7|12858.7|12856.7|12861.5|12859.5|12856.2|12854.2|321
1609719300000|2021-01-04 00:15:00|12858.4|12856.4|12853.2|12851.2|12861.2|12859.2|12848|12846|601
1609719600000|2021-01-04 00:20:00|12853.6|12851.6|12851.5|12849.5|12856.1|12854.1|12849.6|12847.6|325
1609719900000|2021-01-04 00:25:00|12851.9|12849.9|12858.2|12856.2|12859.4|12857.4|12851|12849|272
1609720200000|2021-01-04 00:30:00|12859.1|12857.1|12852.4|12850.4|12860.5|12858.5|12847.9|12845.9|640
1609720500000|2021-01-04 00:35:00|12852.2|12850.2|12846.9|12844.9|12854.9|12852.9|12841.1|12839.1|887
1609720800000|2021-01-04 00:40:00|12847.1|12845.1|12847.2|12845.2|12848.9|12846.9|12839.1|12837.1|549
1609721100000|2021-01-04 00:45:00|12847.1|12845.1|12839.4|12837.4|12847.6|12845.6|12835.7|12833.7|745
1609721400000|2021-01-04 00:50:00|12839.5|12837.5|12839.1|12837.1|12843.2|12841.2|12838.2|12836.2|243
1609721700000|2021-01-04 00:55:00|12839.4|12837.4|12840.6|12838.6|12843.4|12841.4|12831.5|12829.5|1014
1609722000000|2021-01-04 01:00:00|12839.5|12837.5|12844.6|12842.6|12848.7|12846.7|12839.5|12837.5|787
1609722300000|2021-01-04 01:05:00|12844.1|12842.1|12856.7|12854.7|12859.1|12857.1|12843.4|12841.4|1024
1609722600000|2021-01-04 01:10:00|12856.5|12854.5|12852.1|12850.1|12857.2|12855.2|12851.4|12849.4|399
1609722900000|2021-01-04 01:15:00|12852|12850|12847.6|12845.6|12852.1|12850.1|12845.2|12843.2|522
1609723200000|2021-01-04 01:20:00|12847.2|12845.2|12852.5|12850.5|12852.7|12850.7|12846.1|12844.1|421
1609723500000|2021-01-04 01:25:00|12852.9|12850.9|12849.7|12847.7|12854.2|12852.2|12847.4|12845.4|311
1609723800000|2021-01-04 01:30:00|12849.9|12847.9|12843.2|12841.2|12851.2|12849.2|12841.6|12839.6|468
1609724100000|2021-01-04 01:35:00|12843.4|12841.4|12849.2|12847.2|12849.6|12847.6|12842.4|12840.4|359
1609724400000|2021-01-04 01:40:00|12849|12847|12850.5|12848.5|12853.5|12851.5|12848.4|12846.4|587
1609724700000|2021-01-04 01:45:00|12850.6|12848.6|12855.4|12853.4|12855.9|12853.9|12848.4|12846.4|443
1609725000000|2021-01-04 01:50:00|12855.2|12853.2|12853.5|12851.5|12856.7|12854.7|12852.7|12850.7|615
1609725300000|2021-01-04 01:55:00|12853.6|12851.6|12856.7|12854.7|12856.7|12854.7|12852.4|12850.4|277
1609725600000|2021-01-04 02:00:00|12856.9|12854.9|12860.6|12858.6|12863.5|12861.5|12856.7|12854.7|637
1609725900000|2021-01-04 02:05:00|12861.1|12859.1|12862.5|12860.5|12863.6|12861.6|12860.2|12858.2|305
1609726200000|2021-01-04 02:10:00|12862.9|12860.9|12862.2|12860.2|12864|12862|12860.2|12858.2|294
1609726500000|2021-01-04 02:15:00|12862.4|12860.4|12866.5|12864.5|12869.1|12867.1|12862.4|12860.4|528
1609726800000|2021-01-04 02:20:00|12866.4|12864.4|12865.5|12863.5|12868|12866|12865.1|12863.1|294
1609727100000|2021-01-04 02:25:00|12865.6|12863.6|12866.6|12864.6|12868.5|12866.5|12865.2|12863.2|257
1609727400000|2021-01-04 02:30:00|12867.1|12865.1|12869.7|12867.7|12871.9|12869.9|12866.9|12864.9|465
1609727700000|2021-01-04 02:35:00|12869.9|12867.9|12861.5|12859.5|12870.4|12868.4|12860.2|12858.2|672
1609728000000|2021-01-04 02:40:00|12861.4|12859.4|12862.2|12860.2|12862.7|12860.7|12860.1|12858.1|211
1609728300000|2021-01-04 02:45:00|12862.1|12860.1|12862.5|12860.5|12863.1|12861.1|12860.2|12858.2|237
1609728600000|2021-01-04 02:50:00|12862.6|12860.6|12862.7|12860.7|12863.2|12861.2|12861|12859|142
1609728900000|2021-01-04 02:55:00|12862.9|12860.9|12865.1|12863.1|12865.5|12863.5|12861.2|12859.2|240
1609729200000|2021-01-04 03:00:00|12865.2|12863.2|12863.5|12861.5|12865.9|12863.9|12862|12860|209
1609729500000|2021-01-04 03:05:00|12863.4|12861.4|12869.5|12867.5|12869.7|12867.7|12862.6|12860.6|329
1609729800000|2021-01-04 03:10:00|12869.6|12867.6|12871.1|12869.1|12871.6|12869.6|12868.4|12866.4|173
1609730100000|2021-01-04 03:15:00|12871.2|12869.2|12871.5|12869.5|12874|12872|12869.5|12867.5|269
1609730400000|2021-01-04 03:20:00|12871.6|12869.6|12874.4|12872.4|12875.1|12873.1|12871.6|12869.6|242
1609730700000|2021-01-04 03:25:00|12874.5|12872.5|12877.5|12875.5|12879|12877|12873.9|12871.9|366
1609731000000|2021-01-04 03:30:00|12877.4|12875.4|12878.9|12876.9|12879.2|12877.2|12876.7|12874.7|293
1609731300000|2021-01-04 03:35:00|12878.7|12876.7|12878.5|12876.5|12879.4|12877.4|12875.7|12873.7|204
1609731600000|2021-01-04 03:40:00|12878.9|12876.9|12876.2|12874.2|12879.6|12877.6|12875.7|12873.7|283
1609731900000|2021-01-04 03:45:00|12876.1|12874.1|12876.1|12874.1|12876.9|12874.9|12874.5|12872.5|129
1609732200000|2021-01-04 03:50:00|12876.2|12874.2|12873.4|12871.4|12877.4|12875.4|12872.5|12870.5|251
1609732500000|2021-01-04 03:55:00|12873.5|12871.5|12876.7|12874.7|12878|12876|12872.7|12870.7|158
1609732800000|2021-01-04 04:00:00|12876.9|12874.9|12879.5|12877.5|12881|12879|12876.7|12874.7|261
1609733100000|2021-01-04 04:05:00|12879.6|12877.6|12879.5|12877.5|12881|12879|12877.5|12875.5|248
1609733400000|2021-01-04 04:10:00|12879.4|12877.4|12882.6|12880.6|12883.5|12881.5|12879.2|12877.2|386
1609733700000|2021-01-04 04:15:00|12882.5|12880.5|12880.4|12878.4|12883.5|12881.5|12879.7|12877.7|205
1609734000000|2021-01-04 04:20:00|12880.5|12878.5|12879.1|12877.1|12881|12879|12878.4|12876.4|171
1609734300000|2021-01-04 04:25:00|12879.2|12877.2|12880.2|12878.2|12881.1|12879.1|12878.9|12876.9|118
1609734600000|2021-01-04 04:30:00|12880.4|12878.4|12878.6|12876.6|12881.9|12879.9|12877.5|12875.5|191
1609734900000|2021-01-04 04:35:00|12878.5|12876.5|12881.1|12879.1|12883.1|12881.1|12877.4|12875.4|280
1609735200000|2021-01-04 04:40:00|12880.7|12878.7|12880.2|12878.2|12881|12879|12879.6|12877.6|75
1609735500000|2021-01-04 04:45:00|12880.4|12878.4|12880.5|12878.5|12881.1|12879.1|12878|12876|162
1609735800000|2021-01-04 04:50:00|12880.6|12878.6|12878.7|12876.7|12880.9|12878.9|12877.9|12875.9|134
1609736100000|2021-01-04 04:55:00|12878.9|12876.9|12880.4|12878.4|12881.4|12879.4|12878.1|12876.1|88
1609736400000|2021-01-04 05:00:00|12880.5|12878.5|12879.4|12877.4|12881.2|12879.2|12877.5|12875.5|149
1609736700000|2021-01-04 05:05:00|12879.2|12877.2|12879.2|12877.2|12880.4|12878.4|12877.5|12875.5|114
1609737000000|2021-01-04 05:10:00|12879.6|12877.6|12880.5|12878.5|12880.7|12878.7|12878.7|12876.7|83
1609737300000|2021-01-04 05:15:00|12880.2|12878.2|12876.9|12874.9|12881|12879|12876.5|12874.5|269
1609737600000|2021-01-04 05:20:00|12877.1|12875.1|12870.4|12868.4|12877.2|12875.2|12870|12868|437
1609737900000|2021-01-04 05:25:00|12870.5|12868.5|12873.9|12871.9|12874.7|12872.7|12870.5|12868.5|183
1609738200000|2021-01-04 05:30:00|12874|12872|12871.6|12869.6|12874.1|12872.1|12870|12868|209
1609738500000|2021-01-04 05:35:00|12871.5|12869.5|12870.9|12868.9|12872|12870|12869.5|12867.5|184
1609738800000|2021-01-04 05:40:00|12871|12869|12869.7|12867.7|12871.1|12869.1|12868.9|12866.9|181
1609739100000|2021-01-04 05:45:00|12869.6|12867.6|12864.5|12862.5|12869.9|12867.9|12864.1|12862.1|338
1609739400000|2021-01-04 05:50:00|12864.7|12862.7|12869|12867|12870.1|12868.1|12864.4|12862.4|216
1609739700000|2021-01-04 05:55:00|12868.9|12866.9|12874.1|12872.1|12876.5|12874.5|12868.9|12866.9|496
1609740000000|2021-01-04 06:00:00|12874.2|12872.2|12882.1|12880.1|12885.4|12883.4|12874.1|12872.1|644
1609740300000|2021-01-04 06:05:00|12882|12880|12880.6|12878.6|12883.4|12881.4|12878|12876|246
1609740600000|2021-01-04 06:10:00|12880.9|12878.9|12879.9|12877.9|12883.7|12881.7|12879.4|12877.4|225
1609740900000|2021-01-04 06:15:00|12880.7|12878.7|12886.4|12884.4|12886.5|12884.5|12880.6|12878.6|387
1609741200000|2021-01-04 06:20:00|12886.5|12884.5|12888.6|12886.6|12890|12888|12885.7|12883.7|342
1609741500000|2021-01-04 06:25:00|12888.5|12886.5|12886|12884|12889|12887|12884.7|12882.7|308
1609741800000|2021-01-04 06:30:00|12886.1|12884.1|12889.6|12887.6|12890.2|12888.2|12885.5|12883.5|268
1609742100000|2021-01-04 06:35:00|12889.4|12887.4|12890.5|12888.5|12891.1|12889.1|12887.4|12885.4|301
1609742400000|2021-01-04 06:40:00|12890.6|12888.6|12894.5|12892.5|12894.7|12892.7|12890.5|12888.5|285
1609742700000|2021-01-04 06:45:00|12894.6|12892.6|12899.1|12897.1|12901.1|12899.1|12894.1|12892.1|600
1609743000000|2021-01-04 06:50:00|12899.2|12897.2|12895.5|12893.5|12899.7|12897.7|12895.1|12893.1|323
1609743300000|2021-01-04 06:55:00|12895.4|12893.4|12896.6|12894.6|12899.2|12897.2|12895.4|12893.4|218
1609743600000|2021-01-04 07:00:00|12897.1|12895.1|12904.9|12902.9|12908.2|12906.2|12897|12895|1335
1609743900000|2021-01-04 07:05:00|12904.7|12902.7|12913.4|12911.4|12915.2|12913.2|12904.1|12902.1|1476
1609744200000|2021-01-04 07:10:00|12913.2|12911.2|12926.9|12924.9|12931.1|12929.1|12913.2|12911.2|1597
1609744500000|2021-01-04 07:15:00|12928.7|12926.7|12929|12927|12933.5|12931.5|12925.1|12923.1|1062
1609744800000|2021-01-04 07:20:00|12928.7|12926.7|12925|12923|12931.7|12929.7|12924.2|12922.2|473
1609745100000|2021-01-04 07:25:00|12925.1|12923.1|12922.5|12920.5|12926.2|12924.2|12922.5|12920.5|423
1609745400000|2021-01-04 07:30:00|12923.4|12921.4|12919.6|12917.6|12923.9|12921.9|12919.2|12917.2|759
1609745700000|2021-01-04 07:35:00|12919.5|12917.5|12922|12920|12923|12921|12913.6|12911.6|650
1609746000000|2021-01-04 07:40:00|12921.9|12919.9|12926.5|12924.5|12926.6|12924.6|12920.9|12918.9|307
1609746300000|2021-01-04 07:45:00|12926.4|12924.4|12926.7|12924.7|12929.4|12927.4|12924.5|12922.5|525
1609746600000|2021-01-04 07:50:00|12926.5|12924.5|12925|12923|12928.2|12926.2|12922.5|12920.5|427
1609746900000|2021-01-04 07:55:00|12924.7|12922.7|12938.6|12936.6|12938.6|12936.6|12924.6|12922.6|805
1609747200000|2021-01-04 08:00:00|12940.4|12938.4|12940.2|12938.2|12945.5|12943.5|12935.2|12933.2|1705
1609747500000|2021-01-04 08:05:00|12940.1|12938.1|12948.7|12946.7|12958.7|12956.7|12940|12938|2075
1609747800000|2021-01-04 08:10:00|12948.9|12946.9|12950.7|12948.7|12953.4|12951.4|12948.7|12946.7|679
1609748100000|2021-01-04 08:15:00|12951|12949|12947.4|12945.4|12951|12949|12945.5|12943.5|654
1609748400000|2021-01-04 08:20:00|12947.5|12945.5|12946.1|12944.1|12953|12951|12945.2|12943.2|757
1609748700000|2021-01-04 08:25:00|12946|12944|12936.1|12934.1|12946.5|12944.5|12936|12934|702
1609749000000|2021-01-04 08:30:00|12936.2|12934.2|12930.5|12928.5|12936.2|12934.2|12930.1|12928.1|825
1609749300000|2021-01-04 08:35:00|12930.6|12928.6|12940.9|12938.9|12942.7|12940.7|12928.7|12926.7|955
1609749600000|2021-01-04 08:40:00|12941|12939|12939.6|12937.6|12943.2|12941.2|12936.7|12934.7|413
1609749900000|2021-01-04 08:45:00|12939.1|12937.1|12937.6|12935.6|12940.7|12938.7|12936.5|12934.5|341
1609750200000|2021-01-04 08:50:00|12937.7|12935.7|12940.1|12938.1|12944.1|12942.1|12937.2|12935.2|318
1609750500000|2021-01-04 08:55:00|12940|12938|12938.5|12936.5|12941.6|12939.6|12937.2|12935.2|228
1609750800000|2021-01-04 09:00:00|12937.5|12935.5|12946.7|12944.7|12950.5|12948.5|12936.7|12934.7|807
1609751100000|2021-01-04 09:05:00|12946.9|12944.9|12947.1|12945.1|12950.1|12948.1|12945.2|12943.2|403
1609751400000|2021-01-04 09:10:00|12947.6|12945.6|12948.9|12946.9|12951.4|12949.4|12947.2|12945.2|167
1609751700000|2021-01-04 09:15:00|12949|12947|12955.2|12953.2|12960.9|12958.9|12948.9|12946.9|757
1609752000000|2021-01-04 09:20:00|12955.1|12953.1|12957.7|12955.7|12960.7|12958.7|12954.6|12952.6|443
1609752300000|2021-01-04 09:25:00|12957.6|12955.6|12958.2|12956.2|12959.4|12957.4|12956.2|12954.2|279
1609752600000|2021-01-04 09:30:00|12958.1|12956.1|12959.1|12957.1|12960.6|12958.6|12957.2|12955.2|319
1609752900000|2021-01-04 09:35:00|12958.9|12956.9|12961.7|12959.7|12965.6|12963.6|12958.7|12956.7|482
1609753200000|2021-01-04 09:40:00|12961.9|12959.9|12962.2|12960.2|12964|12962|12960|12958|441
1609753500000|2021-01-04 09:45:00|12962|12960|12957.1|12955.1|12963|12961|12955|12953|476
1609753800000|2021-01-04 09:50:00|12957|12955|12954|12952|12959.9|12957.9|12953|12951|682
1609754100000|2021-01-04 09:55:00|12954.2|12952.2|12954.6|12952.6|12955.2|12953.2|12952.9|12950.9|491
1609754400000|2021-01-04 10:00:00|12954.5|12952.5|12956.9|12954.9|12958.7|12956.7|12953.9|12951.9|390
1609754700000|2021-01-04 10:05:00|12957|12955|12955.4|12953.4|12957.4|12955.4|12953.6|12951.6|288
1609755000000|2021-01-04 10:10:00|12955.2|12953.2|12956.1|12954.1|12957.7|12955.7|12951.2|12949.2|521
1609755300000|2021-01-04 10:15:00|12956.2|12954.2|12946|12944|12956.5|12954.5|12945|12943|497
1609755600000|2021-01-04 10:20:00|12945.9|12943.9|12946|12944|12948.7|12946.7|12945.7|12943.7|432
1609755900000|2021-01-04 10:25:00|12945.9|12943.9|12944.6|12942.6|12948.4|12946.4|12938.4|12936.4|624
1609756200000|2021-01-04 10:30:00|12944.1|12942.1|12947.7|12945.7|12948.2|12946.2|12943.2|12941.2|275
1609756500000|2021-01-04 10:35:00|12947.6|12945.6|12949.7|12947.7|12950.5|12948.5|12945.9|12943.9|383
1609756800000|2021-01-04 10:40:00|12949.1|12947.1|12952.7|12950.7|12952.9|12950.9|12948.2|12946.2|390
1609757100000|2021-01-04 10:45:00|12952.9|12950.9|12953|12951|12953.4|12951.4|12950.6|12948.6|199
1609757400000|2021-01-04 10:50:00|12953.1|12951.1|12950|12948|12953.4|12951.4|12949.4|12947.4|278
1609757700000|2021-01-04 10:55:00|12949.9|12947.9|12945.7|12943.7|12951.4|12949.4|12944.5|12942.5|393
1609758000000|2021-01-04 11:00:00|12945.6|12943.6|12947.2|12945.2|12949.2|12947.2|12944.5|12942.5|393
1609758300000|2021-01-04 11:05:00|12947.1|12945.1|12949|12947|12953|12951|12947.1|12945.1|356
1609758600000|2021-01-04 11:10:00|12948.9|12946.9|12949.5|12947.5|12951.5|12949.5|12948|12946|184
1609758900000|2021-01-04 11:15:00|12949.6|12947.6|12946.9|12944.9|12950.6|12948.6|12943.2|12941.2|598
1609759200000|2021-01-04 11:20:00|12946.7|12944.7|12945.7|12943.7|12946.7|12944.7|12943.2|12941.2|277
1609759500000|2021-01-04 11:25:00|12945.9|12943.9|12946.5|12944.5|12947|12945|12944.2|12942.2|377
1609759800000|2021-01-04 11:30:00|12947.4|12945.4|12949.2|12947.2|12949.6|12947.6|12946.2|12944.2|224
1609760100000|2021-01-04 11:35:00|12949.4|12947.4|12949.7|12947.7|12951.5|12949.5|12948.6|12946.6|312
1609760400000|2021-01-04 11:40:00|12949.9|12947.9|12954|12952|12955.2|12953.2|12949.5|12947.5|393
1609760700000|2021-01-04 11:45:00|12953.9|12951.9|12953|12951|12955.4|12953.4|12951.7|12949.7|404
1609761000000|2021-01-04 11:50:00|12953.1|12951.1|12952|12950|12954.5|12952.5|12951.6|12949.6|337
1609761300000|2021-01-04 11:55:00|12952.2|12950.2|12946.5|12944.5|12952.2|12950.2|12946.1|12944.1|298
1609761600000|2021-01-04 12:00:00|12946.1|12944.1|12943.5|12941.5|12947.6|12945.6|12942.2|12940.2|506
1609761900000|2021-01-04 12:05:00|12943.7|12941.7|12942|12940|12943.7|12941.7|12940.2|12938.2|645
1609762200000|2021-01-04 12:10:00|12942.1|12940.1|12943.7|12941.7|12943.9|12941.9|12941.5|12939.5|364
1609762500000|2021-01-04 12:15:00|12943.2|12941.2|12943.7|12941.7|12945.5|12943.5|12942.5|12940.5|423
1609762800000|2021-01-04 12:20:00|12943.9|12941.9|12945.2|12943.2|12945.6|12943.6|12943.5|12941.5|305
1609763100000|2021-01-04 12:25:00|12945.1|12943.1|12945.4|12943.4|12945.6|12943.6|12943.5|12941.5|272
1609763400000|2021-01-04 12:30:00|12945.1|12943.1|12946.5|12944.5|12947.1|12945.1|12943.9|12941.9|483
1609763700000|2021-01-04 12:35:00|12946.4|12944.4|12949.4|12947.4|12950.4|12948.4|12946.2|12944.2|456
1609764000000|2021-01-04 12:40:00|12949.5|12947.5|12950.4|12948.4|12951.6|12949.6|12949.1|12947.1|314
1609764300000|2021-01-04 12:45:00|12950.7|12948.7|12948.6|12946.6|12950.7|12948.7|12942.4|12940.4|682
1609764600000|2021-01-04 12:50:00|12948.7|12946.7|12954.2|12952.2|12954.7|12952.7|12948.7|12946.7|684
1609764900000|2021-01-04 12:55:00|12954.5|12952.5|12958.5|12956.5|12958.9|12956.9|12954.2|12952.2|647
1609765200000|2021-01-04 13:00:00|12957.6|12955.6|12954.2|12952.2|12959.6|12957.6|12953.6|12951.6|783
1609765500000|2021-01-04 13:05:00|12955.4|12953.4|12954.5|12952.5|12955.4|12953.4|12950.4|12948.4|705
1609765800000|2021-01-04 13:10:00|12954.6|12952.6|12954.1|12952.1|12956.6|12954.6|12953.7|12951.7|480
1609766100000|2021-01-04 13:15:00|12954.2|12952.2|12955.4|12953.4|12955.6|12953.6|12951.7|12949.7|692
1609766400000|2021-01-04 13:20:00|12955.2|12953.2|12953|12951|12956.5|12954.5|12951.7|12949.7|864
1609766700000|2021-01-04 13:25:00|12952.9|12950.9|12948.9|12946.9|12953.9|12951.9|12947.4|12945.4|1056
1609767000000|2021-01-04 13:30:00|12949|12947|12951.5|12949.5|12951.5|12949.5|12948.2|12946.2|466
1609767300000|2021-01-04 13:35:00|12951.2|12949.2|12951.4|12949.4|12955.9|12953.9|12948.9|12946.9|723
1609767600000|2021-01-04 13:40:00|12951.5|12949.5|12957|12955|12958.4|12956.4|12951.4|12949.4|648
1609767900000|2021-01-04 13:45:00|12957.2|12955.2|12952|12950|12957.2|12955.2|12944.2|12942.2|1289
1609768200000|2021-01-04 13:50:00|12951.9|12949.9|12950.7|12948.7|12954.2|12952.2|12949|12947|579
1609768500000|2021-01-04 13:55:00|12950.9|12948.9|12947.5|12945.5|12951|12949|12945.6|12943.6|631
1609768800000|2021-01-04 14:00:00|12947.6|12945.6|12947.5|12945.5|12949.6|12947.6|12946.2|12944.2|465
1609769100000|2021-01-04 14:05:00|12947.2|12945.2|12944.2|12942.2|12947.9|12945.9|12940.7|12938.7|837
1609769400000|2021-01-04 14:10:00|12944.1|12942.1|12942.7|12940.7|12944.1|12942.1|12939.7|12937.7|1107
1609769700000|2021-01-04 14:15:00|12942.6|12940.6|12940|12938|12942.7|12940.7|12936.9|12934.9|717
1609770000000|2021-01-04 14:20:00|12940.1|12938.1|12940.5|12938.5|12942.4|12940.4|12938.5|12936.5|756
1609770300000|2021-01-04 14:25:00|12940.6|12938.6|12940.2|12938.2|12943.1|12941.1|12933.7|12931.7|2077
1609770600000|2021-01-04 14:30:00|12939.7|12938.7|12909.5|12908.5|12946.4|12945.4|12902|12901|16018
1609770900000|2021-01-04 14:35:00|12909.6|12908.6|12875.5|12874.5|12909.7|12908.7|12875.4|12874.4|12717
1609771200000|2021-01-04 14:40:00|12876.2|12875.2|12896.2|12895.2|12897.6|12896.6|12864|12863|11446
1609771500000|2021-01-04 14:45:00|12895.7|12894.7|12913.1|12912.1|12915.6|12914.6|12891.1|12890.1|9726
1609771800000|2021-01-04 14:50:00|12911.7|12910.7|12896.5|12895.5|12913.1|12912.1|12876.7|12875.7|9178
1609772100000|2021-01-04 14:55:00|12897.5|12896.5|12883.9|12882.9|12907.2|12906.2|12880.6|12879.6|7929
1609772400000|2021-01-04 15:00:00|12885.4|12884.4|12878.7|12877.7|12894.9|12893.9|12873.2|12872.2|7018
1609772700000|2021-01-04 15:05:00|12879.2|12878.2|12874.5|12873.5|12896.2|12895.2|12869.6|12868.6|7543
1609773000000|2021-01-04 15:10:00|12876.5|12875.5|12864.7|12863.7|12880.7|12879.7|12854.2|12853.2|11061
1609773300000|2021-01-04 15:15:00|12865.1|12864.1|12873.7|12872.7|12881.6|12880.6|12859.3|12858.3|6842
1609773600000|2021-01-04 15:20:00|12872.7|12871.7|12882.2|12881.2|12889.8|12888.8|12867.8|12866.8|6073
1609773900000|2021-01-04 15:25:00|12882.5|12881.5|12887.3|12886.3|12890.7|12889.7|12874.5|12873.5|5673
1609774200000|2021-01-04 15:30:00|12887|12886|12869.1|12868.1|12895.1|12894.1|12864.5|12863.5|7770
1609774500000|2021-01-04 15:35:00|12868|12867|12875|12874|12877.8|12876.8|12865|12864|5746
1609774800000|2021-01-04 15:40:00|12874.8|12873.8|12875|12874|12889.2|12888.2|12871|12870|5581
1609775100000|2021-01-04 15:45:00|12873.5|12872.5|12826.5|12825.5|12874.1|12873.1|12821|12820|13914
1609775400000|2021-01-04 15:50:00|12828|12827|12801.5|12800.5|12831.5|12830.5|12793.7|12792.7|12728
1609775700000|2021-01-04 15:55:00|12801.3|12800.3|12769.5|12768.5|12807.7|12806.7|12768.8|12767.8|12674
1609776000000|2021-01-04 16:00:00|12770.1|12769.1|12732.2|12731.2|12789.5|12788.5|12719.2|12718.2|17118
1609776300000|2021-01-04 16:05:00|12733.2|12732.2|12711.3|12710.3|12746.5|12745.5|12695.5|12694.5|15533
1609776600000|2021-01-04 16:10:00|12710.5|12709.5|12741.2|12740.2|12743.5|12742.5|12688.2|12687.2|12179
1609776900000|2021-01-04 16:15:00|12739.2|12738.2|12742.2|12741.2|12744|12743|12719.8|12718.8|7461
1609777200000|2021-01-04 16:20:00|12741.2|12740.2|12716|12715|12744.3|12743.3|12714.1|12713.1|7754
1609777500000|2021-01-04 16:25:00|12716.5|12715.5|12727.7|12726.7|12737.7|12736.7|12709|12708|5652
1609777800000|2021-01-04 16:30:00|12727|12726|12719.2|12718.2|12730.7|12729.7|12696.5|12695.5|8635
1609778100000|2021-01-04 16:35:00|12719.6|12718.6|12712.8|12711.8|12722|12721|12696.5|12695.5|5041
1609778400000|2021-01-04 16:40:00|12710.8|12709.8|12701.7|12700.7|12712.5|12711.5|12693.2|12692.2|4751
1609778700000|2021-01-04 16:45:00|12701.6|12700.6|12699|12698|12707.3|12706.3|12694.1|12693.1|4246
1609779000000|2021-01-04 16:50:00|12698.8|12697.8|12669.7|12668.7|12705.5|12704.5|12667.8|12666.8|8422
1609779300000|2021-01-04 16:55:00|12669.5|12668.5|12644.1|12643.1|12674.1|12673.1|12643|12642|11943
1609779600000|2021-01-04 17:00:00|12644.2|12643.2|12621.3|12620.3|12657|12656|12616.2|12615.2|11065
1609779900000|2021-01-04 17:05:00|12620.2|12619.2|12582.8|12581.8|12634.2|12633.2|12578.5|12577.5|10775
1609780200000|2021-01-04 17:10:00|12583|12582|12552.7|12551.7|12590.8|12589.8|12543.3|12542.3|11698
1609780500000|2021-01-04 17:15:00|12553.5|12552.5|12581.7|12580.7|12586.6|12585.6|12530.2|12529.2|11352
1609780800000|2021-01-04 17:20:00|12581|12580|12608|12607|12613.5|12612.5|12567|12566|9911
1609781100000|2021-01-04 17:25:00|12606.1|12605.1|12605|12604|12608.7|12607.7|12589.2|12588.2|5700
1609781400000|2021-01-04 17:30:00|12602.8|12601.8|12598.5|12597.5|12604.7|12603.7|12572.7|12571.7|7269
1609781700000|2021-01-04 17:35:00|12597.5|12596.5|12580|12579|12603.7|12602.7|12568.1|12567.1|4942
1609782000000|2021-01-04 17:40:00|12579.2|12578.2|12572.7|12571.7|12583|12582|12560.2|12559.2|4862
1609782300000|2021-01-04 17:45:00|12572.5|12571.5|12558.5|12557.5|12572.5|12571.5|12549.1|12548.1|5218
1609782600000|2021-01-04 17:50:00|12558.8|12557.8|12595.9|12594.9|12596.3|12595.3|12552.5|12551.5|5493
1609782900000|2021-01-04 17:55:00|12595.6|12594.6|12605.8|12604.8|12614.3|12613.3|12595.1|12594.1|6893
1609783200000|2021-01-04 18:00:00|12604|12603|12611.3|12610.3|12617.5|12616.5|12600.3|12599.3|5192
1609783500000|2021-01-04 18:05:00|12611.8|12610.8|12612.4|12611.4|12614.8|12613.8|12594.1|12593.1|4053
1609783800000|2021-01-04 18:10:00|12612.3|12611.3|12629.2|12628.2|12632.3|12631.3|12611.1|12610.1|4633
1609784100000|2021-01-04 18:15:00|12629.1|12628.1|12633.8|12632.8|12640.6|12639.6|12625.3|12624.3|3582
1609784400000|2021-01-04 18:20:00|12634.2|12633.2|12654.1|12653.1|12655.2|12654.2|12632.9|12631.9|3599
1609784700000|2021-01-04 18:25:00|12654.6|12653.6|12662.8|12661.8|12668.1|12667.1|12653.1|12652.1|5962
1609785000000|2021-01-04 18:30:00|12661.8|12660.8|12643.8|12642.8|12663.8|12662.8|12640.8|12639.8|4562
1609785300000|2021-01-04 18:35:00|12643.7|12642.7|12657.6|12656.6|12664.6|12663.6|12643.4|12642.4|3951
1609785600000|2021-01-04 18:40:00|12658.1|12657.1|12664.2|12663.2|12672.8|12671.8|12657.8|12656.8|3642
1609785900000|2021-01-04 18:45:00|12665.2|12664.2|12670.4|12669.4|12670.7|12669.7|12662.3|12661.3|2674
1609786200000|2021-01-04 18:50:00|12670.3|12669.3|12685.2|12684.2|12685.3|12684.3|12665.3|12664.3|3961
1609786500000|2021-01-04 18:55:00|12685.1|12684.1|12682.4|12681.4|12686.1|12685.1|12678.6|12677.6|2740
1609786800000|2021-01-04 19:00:00|12682.1|12681.1|12678.9|12677.9|12685.3|12684.3|12671.7|12670.7|4512
1609787100000|2021-01-04 19:05:00|12679.1|12678.1|12650.8|12649.8|12679.8|12678.8|12649.9|12648.9|4226
1609787400000|2021-01-04 19:10:00|12650.4|12649.4|12663.2|12662.2|12665.8|12664.8|12636.6|12635.6|6235
1609787700000|2021-01-04 19:15:00|12663.6|12662.6|12664.6|12663.6|12673.8|12672.8|12654.4|12653.4|4989
1609788000000|2021-01-04 19:20:00|12663.1|12662.1|12668.8|12667.8|12671.8|12670.8|12650.3|12649.3|3787
1609788300000|2021-01-04 19:25:00|12668.3|12667.3|12655.9|12654.9|12668.6|12667.6|12650.6|12649.6|2485
1609788600000|2021-01-04 19:30:00|12654.6|12653.6|12646.2|12645.2|12658.3|12657.3|12643.1|12642.1|3822
1609788900000|2021-01-04 19:35:00|12646.4|12645.4|12654.8|12653.8|12661.9|12660.9|12641.3|12640.3|3201
1609789200000|2021-01-04 19:40:00|12654.6|12653.6|12645.6|12644.6|12656.1|12655.1|12643.2|12642.2|2985
1609789500000|2021-01-04 19:45:00|12645.3|12644.3|12627.1|12626.1|12647.8|12646.8|12626.8|12625.8|3458
1609789800000|2021-01-04 19:50:00|12626.9|12625.9|12621.6|12620.6|12631.3|12630.3|12615.7|12614.7|4341
1609790100000|2021-01-04 19:55:00|12621.3|12620.3|12673.6|12672.6|12678.1|12677.1|12619.1|12618.1|7883
1609790400000|2021-01-04 20:00:00|12672.8|12671.8|12651.8|12650.8|12680.6|12679.6|12648.9|12647.9|5884
1609790700000|2021-01-04 20:05:00|12651.1|12650.1|12661.1|12660.1|12677.1|12676.1|12649.9|12648.9|4837
1609791000000|2021-01-04 20:10:00|12661.6|12660.6|12676.6|12675.6|12681.2|12680.2|12661.1|12660.1|4013
1609791300000|2021-01-04 20:15:00|12677.3|12676.3|12658.3|12657.3|12677.9|12676.9|12650.4|12649.4|3677
1609791600000|2021-01-04 20:20:00|12658.2|12657.2|12653.6|12652.6|12660.4|12659.4|12644.3|12643.3|3598
1609791900000|2021-01-04 20:25:00|12653.4|12652.4|12659.6|12658.6|12664.1|12663.1|12645.1|12644.1|3217
1609792200000|2021-01-04 20:30:00|12659.3|12658.3|12672.1|12671.1|12677.4|12676.4|12640.4|12639.4|5660
1609792500000|2021-01-04 20:35:00|12672.3|12671.3|12687.9|12686.9|12691.1|12690.1|12668.1|12667.1|4834
1609792800000|2021-01-04 20:40:00|12688.1|12687.1|12691.1|12690.1|12695.3|12694.3|12677.8|12676.8|4400
1609793100000|2021-01-04 20:45:00|12690.8|12689.8|12706.7|12705.7|12707.3|12706.3|12690.7|12689.7|4074
1609793400000|2021-01-04 20:50:00|12712.2|12711.2|12697.6|12696.6|12717.6|12716.6|12696.2|12695.2|9427
1609793700000|2021-01-04 20:55:00|12699.8|12698.8|12696.8|12695.8|12704.3|12703.3|12681.6|12680.6|12403
1609794000000|2021-01-04 21:00:00|12695.7|12694.7|12699.7|12697.7|12706.4|12704.4|12695.3|12693.3|5666
1609794300000|2021-01-04 21:05:00|12700.4|12698.4|12693.2|12691.2|12702.2|12700.2|12693.1|12691.1|1333
1609794600000|2021-01-04 21:10:00|12693.3|12691.3|12686.9|12681.9|12695.8|12693.8|12678.9|12676.9|1830
1609794900000|2021-01-04 21:15:00|12685.2|12680.2|12689.9|12684.9|12690.2|12685.2|12684.9|12679.9|0
1609795200000|2021-01-04 21:20:00|12689.6|12684.6|12687.8|12682.8|12689.9|12684.9|12687.5|12682.5|0
1609795500000|2021-01-04 21:25:00|12688.5|12683.5|12692.1|12687.1|12693.3|12688.3|12688.4|12683.4|0
1609795800000|2021-01-04 21:30:00|12684.9|12682.9|12698.2|12696.2|12699.4|12697.4|12683.7|12681.7|556
1609796100000|2021-01-04 21:35:00|12697.9|12695.9|12695.7|12693.7|12698.4|12696.4|12693.2|12691.2|167
1609796400000|2021-01-04 21:40:00|12696.4|12694.4|12693.4|12691.4|12699.4|12697.4|12692.4|12690.4|179
1609796700000|2021-01-04 21:45:00|12693.2|12691.2|12693.2|12691.2|12693.7|12691.7|12690.9|12688.9|282
1609797000000|2021-01-04 21:50:00|12693.4|12691.4|12696.2|12694.2|12697.2|12695.2|12692.4|12690.4|143
1609797300000|2021-01-04 21:55:00|12696.4|12694.4|12699.7|12694.7|12699.7|12697.4|12695.9|12693.5|216
1609797600000|2021-01-04 22:00:00|12699.6|12694.6|12698|12693|12699.6|12694.6|12698|12693|0
1609797900000|2021-01-04 22:05:00|12697.9|12692.9|12696|12691|12698|12693|12696|12691|0
1609798200000|2021-01-04 22:10:00|12695.9|12690.9|12693.8|12688.8|12696.9|12691.9|12693.5|12688.5|0
1609798500000|2021-01-04 22:15:00|12693.9|12688.9|12694|12689|12694.6|12689.6|12693.8|12688.8|0
1609798800000|2021-01-04 22:20:00|12693.9|12688.9|12693.2|12688.2|12693.9|12688.9|12693.2|12688.2|0
1609799100000|2021-01-04 22:25:00|12693.4|12688.4|12692.3|12687.3|12693.6|12688.6|12691.9|12686.9|0
1609799400000|2021-01-04 22:30:00|12692.2|12687.2|12692.1|12687.1|12692.2|12687.2|12692.1|12687.1|0
1609799700000|2021-01-04 22:35:00|12692.2|12687.2|12691.2|12686.2|12692.3|12687.3|12691.2|12686.2|0
1609800000000|2021-01-04 22:40:00|12691.3|12686.3|12691.7|12686.7|12692.3|12687.3|12691.3|12686.3|0
1609800300000|2021-01-04 22:45:00|12691.8|12686.8|12693|12688|12693|12688|12691.7|12686.7|0
1609800600000|2021-01-04 22:50:00|12693.1|12688.1|12693.5|12688.5|12695.2|12690.2|12692.7|12687.7|0
1609800900000|2021-01-04 22:55:00|12693.4|12688.4|12693|12688|12693.7|12688.7|12693|12688|0
1609801200000|2021-01-04 23:00:00|12695.2|12693.2|12671.3|12669.3|12697.7|12695.7|12669.4|12667.4|995
1609801500000|2021-01-04 23:05:00|12672.3|12670.3|12676.8|12674.8|12679.2|12677.2|12670.9|12668.9|263
1609801800000|2021-01-04 23:10:00|12677.4|12675.4|12685.2|12683.2|12686.8|12684.8|12676.9|12674.9|328
1609802100000|2021-01-04 23:15:00|12685.1|12683.1|12688.9|12686.9|12693.1|12691.1|12684.3|12682.3|517
1609802400000|2021-01-04 23:20:00|12689.1|12687.1|12690.9|12688.9|12694.8|12692.8|12687.1|12685.1|357
1609802700000|2021-01-04 23:25:00|12690.7|12688.7|12677.3|12675.3|12690.8|12688.8|12674.8|12672.8|540
1609803000000|2021-01-04 23:30:00|12677.2|12675.2|12689.1|12687.1|12691.2|12689.2|12677.2|12675.2|437
1609803300000|2021-01-04 23:35:00|12688.9|12686.9|12683.3|12681.3|12689.4|12687.4|12683.3|12681.3|158
1609803600000|2021-01-04 23:40:00|12683.2|12681.2|12677.7|12675.7|12686.2|12684.2|12677.2|12675.2|249
1609803900000|2021-01-04 23:45:00|12677.9|12675.9|12685.4|12683.4|12687.8|12685.8|12675.2|12673.2|313
1609804200000|2021-01-04 23:50:00|12685.3|12683.3|12679.4|12677.4|12686.7|12684.7|12678.7|12676.7|237
1609804500000|2021-01-04 23:55:00|12679.7|12677.7|12684.2|12682.2|12684.2|12682.2|12676.9|12674.9|194
1609804800000|2021-01-05 00:00:00|12684.4|12682.4|12688.9|12686.9|12692.8|12690.8|12680.2|12678.2|600
1609805100000|2021-01-05 00:05:00|12688.8|12686.8|12699.4|12697.4|12701.1|12699.1|12686.4|12684.4|575
1609805400000|2021-01-05 00:10:00|12699.9|12697.9|12690.1|12688.1|12701.4|12699.4|12689.6|12687.6|311
1609805700000|2021-01-05 00:15:00|12690.2|12688.2|12692.6|12690.6|12694.4|12692.4|12688.7|12686.7|287
1609806000000|2021-01-05 00:20:00|12692.8|12690.8|12692.2|12690.2|12696.3|12694.3|12691.6|12689.6|214
1609806300000|2021-01-05 00:25:00|12692.1|12690.1|12698.1|12696.1|12698.9|12696.9|12691.6|12689.6|233
1609806600000|2021-01-05 00:30:00|12697.8|12695.8|12694.4|12692.4|12699.3|12697.3|12692.7|12690.7|171
1609806900000|2021-01-05 00:35:00|12694.7|12692.7|12694.8|12692.8|12695.8|12693.8|12691.9|12689.9|118
1609807200000|2021-01-05 00:40:00|12694.9|12692.9|12697.1|12695.1|12697.8|12695.8|12694.4|12692.4|121
1609807500000|2021-01-05 00:45:00|12696.9|12694.9|12702.9|12700.9|12703.2|12701.2|12696.9|12694.9|302
1609807800000|2021-01-05 00:50:00|12703.1|12701.1|12703.8|12701.8|12706.1|12704.1|12700.6|12698.6|436
1609808100000|2021-01-05 00:55:00|12703.7|12701.7|12702.6|12700.6|12704.4|12702.4|12702.1|12700.1|183
1609808400000|2021-01-05 01:00:00|12702.8|12700.8|12707.8|12705.8|12710.9|12708.9|12701.8|12699.8|410
1609808700000|2021-01-05 01:05:00|12708.4|12706.4|12712.8|12710.8|12713.7|12711.7|12707.1|12705.1|324
1609809000000|2021-01-05 01:10:00|12712.7|12710.7|12721.9|12719.9|12725.1|12723.1|12712.7|12710.7|703
1609809300000|2021-01-05 01:15:00|12721.7|12719.7|12730.7|12728.7|12731.1|12729.1|12721.7|12719.7|681
1609809600000|2021-01-05 01:20:00|12730.2|12728.2|12720.8|12718.8|12730.2|12728.2|12720.4|12718.4|513
1609809900000|2021-01-05 01:25:00|12720.7|12718.7|12722.7|12720.7|12724.7|12722.7|12719.2|12717.2|473
1609810200000|2021-01-05 01:30:00|12722.8|12720.8|12722.8|12720.8|12726.3|12724.3|12720.7|12718.7|424
1609810500000|2021-01-05 01:35:00|12723.1|12721.1|12722.9|12720.9|12725.8|12723.8|12721.3|12719.3|265
1609810800000|2021-01-05 01:40:00|12722.8|12720.8|12721.8|12719.8|12724.9|12722.9|12720.6|12718.6|211
1609811100000|2021-01-05 01:45:00|12722.1|12720.1|12726.3|12724.3|12727.9|12725.9|12717.4|12715.4|423
1609811400000|2021-01-05 01:50:00|12726.4|12724.4|12721.9|12719.9|12726.9|12724.9|12721.2|12719.2|188
1609811700000|2021-01-05 01:55:00|12722.1|12720.1|12722.1|12720.1|12723.1|12721.1|12717.1|12715.1|244
1609812000000|2021-01-05 02:00:00|12721.6|12719.6|12723.1|12721.1|12727.6|12725.6|12721.6|12719.6|332
1609812300000|2021-01-05 02:05:00|12723.4|12721.4|12721.4|12719.4|12723.4|12721.4|12720.4|12718.4|168
1609812600000|2021-01-05 02:10:00|12721.7|12719.7|12724.6|12722.6|12725.1|12723.1|12721.4|12719.4|168
1609812900000|2021-01-05 02:15:00|12724.7|12722.7|12719.8|12717.8|12724.8|12722.8|12719.1|12717.1|281
1609813200000|2021-01-05 02:20:00|12719.7|12717.7|12720.3|12718.3|12720.8|12718.8|12718.3|12716.3|188
1609813500000|2021-01-05 02:25:00|12720.4|12718.4|12722.8|12720.8|12723.9|12721.9|12719.1|12717.1|160
1609813800000|2021-01-05 02:30:00|12722.9|12720.9|12723.4|12721.4|12726.4|12724.4|12721.8|12719.8|196
1609814100000|2021-01-05 02:35:00|12723.8|12721.8|12726.7|12724.7|12727.1|12725.1|12723.2|12721.2|202
1609814400000|2021-01-05 02:40:00|12726.8|12724.8|12729.6|12727.6|12729.6|12727.6|12724.8|12722.8|244
1609814700000|2021-01-05 02:45:00|12729.1|12727.1|12727.9|12725.9|12730.6|12728.6|12726.7|12724.7|210
1609815000000|2021-01-05 02:50:00|12728.1|12726.1|12729.4|12727.4|12729.4|12727.4|12725.2|12723.2|256
1609815300000|2021-01-05 02:55:00|12729.3|12727.3|12728.1|12726.1|12732.8|12730.8|12727.8|12725.8|369
1609815600000|2021-01-05 03:00:00|12728.2|12726.2|12727.3|12725.3|12729.6|12727.6|12726.9|12724.9|173
1609815900000|2021-01-05 03:05:00|12727.4|12725.4|12730.4|12728.4|12731.1|12729.1|12727.1|12725.1|132
1609816200000|2021-01-05 03:10:00|12730.3|12728.3|12732.3|12730.3|12735.3|12733.3|12729.7|12727.7|353
1609816500000|2021-01-05 03:15:00|12732.2|12730.2|12731.3|12729.3|12732.2|12730.2|12729.8|12727.8|138
1609816800000|2021-01-05 03:20:00|12731.4|12729.4|12733.2|12731.2|12735.1|12733.1|12731.2|12729.2|188
1609817100000|2021-01-05 03:25:00|12733.1|12731.1|12733.3|12731.3|12733.9|12731.9|12732.1|12730.1|108
1609817400000|2021-01-05 03:30:00|12733.2|12731.2|12732.6|12730.6|12736.2|12734.2|12732.6|12730.6|198
1609817700000|2021-01-05 03:35:00|12732.3|12730.3|12726.1|12724.1|12732.6|12730.6|12725.2|12723.2|448
1609818000000|2021-01-05 03:40:00|12725.9|12723.9|12715.2|12713.2|12725.9|12723.9|12701.8|12699.8|1435
1609818300000|2021-01-05 03:45:00|12715.4|12713.4|12698.7|12696.7|12715.4|12713.4|12693.9|12691.9|1533
1609818600000|2021-01-05 03:50:00|12698.9|12696.9|12699.7|12697.7|12705.2|12703.2|12698.7|12696.7|525
1609818900000|2021-01-05 03:55:00|12700.4|12698.4|12697.7|12695.7|12704.2|12702.2|12687.2|12685.2|844
1609819200000|2021-01-05 04:00:00|12697.3|12695.3|12694.7|12692.7|12701.9|12699.9|12694.7|12692.7|416
1609819500000|2021-01-05 04:05:00|12694.4|12692.4|12686.3|12684.3|12694.8|12692.8|12684.9|12682.9|543
1609819800000|2021-01-05 04:10:00|12685.7|12683.7|12685.2|12683.2|12691.1|12689.1|12676.8|12674.8|823
1609820100000|2021-01-05 04:15:00|12685.1|12683.1|12684.3|12682.3|12686.8|12684.8|12671.2|12669.2|704
1609820400000|2021-01-05 04:20:00|12684.2|12682.2|12682.9|12680.9|12685.6|12683.6|12680.7|12678.7|253
1609820700000|2021-01-05 04:25:00|12682.6|12680.6|12685.9|12683.9|12686.3|12684.3|12682.1|12680.1|242
1609821000000|2021-01-05 04:30:00|12686.2|12684.2|12690.1|12688.1|12695.1|12693.1|12685.8|12683.8|445
1609821300000|2021-01-05 04:35:00|12689.9|12687.9|12691.9|12689.9|12695.7|12693.7|12689.3|12687.3|287
1609821600000|2021-01-05 04:40:00|12692.1|12690.1|12687.9|12685.9|12692.4|12690.4|12686.6|12684.6|170
1609821900000|2021-01-05 04:45:00|12688.1|12686.1|12691.1|12689.1|12691.8|12689.8|12687.4|12685.4|149
1609822200000|2021-01-05 04:50:00|12691.2|12689.2|12690.8|12688.8|12692.3|12690.3|12687.3|12685.3|103
1609822500000|2021-01-05 04:55:00|12690.7|12688.7|12685.4|12683.4|12690.8|12688.8|12682.3|12680.3|185
1609822800000|2021-01-05 05:00:00|12685.2|12683.2|12690.2|12688.2|12691.7|12689.7|12684.7|12682.7|205
1609823100000|2021-01-05 05:05:00|12690.1|12688.1|12697.1|12695.1|12704.1|12702.1|12688.9|12686.9|542
1609823400000|2021-01-05 05:10:00|12697.2|12695.2|12699.6|12697.6|12700.2|12698.2|12696.3|12694.3|252
1609823700000|2021-01-05 05:15:00|12699.7|12697.7|12698.3|12696.3|12700.2|12698.2|12694.2|12692.2|132
1609824000000|2021-01-05 05:20:00|12698.7|12696.7|12696.8|12694.8|12699.1|12697.1|12696.2|12694.2|93
1609824300000|2021-01-05 05:25:00|12696.6|12694.6|12688.9|12686.9|12697.1|12695.1|12687.9|12685.9|322
1609824600000|2021-01-05 05:30:00|12688.3|12686.3|12687.8|12685.8|12689.4|12687.4|12683.1|12681.1|441
1609824900000|2021-01-05 05:35:00|12687.9|12685.9|12689.2|12687.2|12695.8|12693.8|12687.3|12685.3|372
1609825200000|2021-01-05 05:40:00|12689.1|12687.1|12690.4|12688.4|12695.4|12693.4|12685.6|12683.6|372
1609825500000|2021-01-05 05:45:00|12690.3|12688.3|12693.3|12691.3|12695.7|12693.7|12688.3|12686.3|191
1609825800000|2021-01-05 05:50:00|12693.4|12691.4|12694.6|12692.6|12699.7|12697.7|12691.7|12689.7|315
1609826100000|2021-01-05 05:55:00|12694.7|12692.7|12701.2|12699.2|12701.6|12699.6|12692.1|12690.1|335
1609826400000|2021-01-05 06:00:00|12701.1|12699.1|12714.9|12712.9|12719.9|12717.9|12700.1|12698.1|1224
1609826700000|2021-01-05 06:05:00|12714.6|12712.6|12702.6|12700.6|12715.4|12713.4|12701.4|12699.4|554
1609827000000|2021-01-05 06:10:00|12702.4|12700.4|12703.4|12701.4|12705.8|12703.8|12700.6|12698.6|214
1609827300000|2021-01-05 06:15:00|12703.3|12701.3|12708.4|12706.4|12708.9|12706.9|12701.1|12699.1|194
1609827600000|2021-01-05 06:20:00|12708.8|12706.8|12712.6|12710.6|12714.4|12712.4|12706.9|12704.9|363
1609827900000|2021-01-05 06:25:00|12712.4|12710.4|12708.2|12706.2|12712.6|12710.6|12706.3|12704.3|208
1609828200000|2021-01-05 06:30:00|12709.4|12707.4|12709.3|12707.3|12714.3|12712.3|12706.8|12704.8|249
1609828500000|2021-01-05 06:35:00|12709.1|12707.1|12708.3|12706.3|12711.8|12709.8|12704.8|12702.8|224
1609828800000|2021-01-05 06:40:00|12708.4|12706.4|12713.9|12711.9|12718.3|12716.3|12708.3|12706.3|525
1609829100000|2021-01-05 06:45:00|12714.1|12712.1|12711.2|12709.2|12716.9|12714.9|12710.7|12708.7|406
1609829400000|2021-01-05 06:50:00|12710.8|12708.8|12713.1|12711.1|12717.9|12715.9|12702.1|12700.1|648
1609829700000|2021-01-05 06:55:00|12713.2|12711.2|12717.3|12715.3|12717.3|12715.3|12705.1|12703.1|421
1609830000000|2021-01-05 07:00:00|12716.9|12714.9|12708.6|12706.6|12719.1|12717.1|12705.3|12703.3|1169
1609830300000|2021-01-05 07:05:00|12709.6|12707.6|12709.8|12707.8|12713.1|12711.1|12707.1|12705.1|389
1609830600000|2021-01-05 07:10:00|12709.7|12707.7|12701.1|12699.1|12714.3|12712.3|12697.4|12695.4|872
1609830900000|2021-01-05 07:15:00|12701.4|12699.4|12715.2|12713.2|12716.2|12714.2|12701.2|12699.2|631
1609831200000|2021-01-05 07:20:00|12714.9|12712.9|12714.3|12712.3|12716.7|12714.7|12711.8|12709.8|271
1609831500000|2021-01-05 07:25:00|12714.2|12712.2|12712.3|12710.3|12715.8|12713.8|12712.3|12710.3|306
1609831800000|2021-01-05 07:30:00|12711.9|12709.9|12708.4|12706.4|12715.7|12713.7|12706.6|12704.6|336
1609832100000|2021-01-05 07:35:00|12708.3|12706.3|12711.4|12709.4|12712.9|12710.9|12707.1|12705.1|270
1609832400000|2021-01-05 07:40:00|12711.3|12709.3|12705.4|12703.4|12714.1|12712.1|12703.3|12701.3|558
1609832700000|2021-01-05 07:45:00|12705.2|12703.2|12680.3|12678.3|12705.2|12703.2|12679.8|12677.8|1644
1609833000000|2021-01-05 07:50:00|12680.1|12678.1|12672.8|12670.8|12686.9|12684.9|12671.1|12669.1|1416
1609833300000|2021-01-05 07:55:00|12672.4|12670.4|12658.6|12656.6|12672.6|12670.6|12649.7|12647.7|2194
1609833600000|2021-01-05 08:00:00|12661.2|12659.2|12683.2|12681.2|12684.7|12682.7|12657.2|12655.2|1718
1609833900000|2021-01-05 08:05:00|12682.8|12680.8|12699.9|12697.9|12703.2|12701.2|12680.6|12678.6|1522
1609834200000|2021-01-05 08:10:00|12700.7|12698.7|12703.3|12701.3|12707.7|12705.7|12698.6|12696.6|1008
1609834500000|2021-01-05 08:15:00|12703.7|12701.7|12712.3|12710.3|12717.4|12715.4|12701.2|12699.2|1342
1609834800000|2021-01-05 08:20:00|12712.2|12710.2|12703.9|12701.9|12712.6|12710.6|12700.6|12698.6|651
1609835100000|2021-01-05 08:25:00|12703.4|12701.4|12709.9|12707.9|12714.7|12712.7|12702.8|12700.8|734
1609835400000|2021-01-05 08:30:00|12709.8|12707.8|12722.9|12720.9|12724.4|12722.4|12709.8|12707.8|1054
1609835700000|2021-01-05 08:35:00|12722.8|12720.8|12711.4|12709.4|12722.8|12720.8|12711.1|12709.1|453
1609836000000|2021-01-05 08:40:00|12711.8|12709.8|12706.7|12704.7|12716.2|12714.2|12702.6|12700.6|609
1609836300000|2021-01-05 08:45:00|12706.8|12704.8|12701.7|12699.7|12708.1|12706.1|12699.1|12697.1|775
1609836600000|2021-01-05 08:50:00|12701.9|12699.9|12702.1|12700.1|12703.1|12701.1|12690.2|12688.2|1035
1609836900000|2021-01-05 08:55:00|12702.2|12700.2|12703.4|12701.4|12708.4|12706.4|12700.3|12698.3|571
1609837200000|2021-01-05 09:00:00|12700.4|12698.4|12709.9|12707.9|12711.2|12709.2|12695.9|12693.9|735
1609837500000|2021-01-05 09:05:00|12710.2|12708.2|12706.7|12704.7|12713.2|12711.2|12703.7|12701.7|492
1609837800000|2021-01-05 09:10:00|12706.8|12704.8|12712.8|12710.8|12713.9|12711.9|12702.3|12700.3|494
1609838100000|2021-01-05 09:15:00|12712.7|12710.7|12713.8|12711.8|12716.9|12714.9|12708.4|12706.4|497
1609838400000|2021-01-05 09:20:00|12713.7|12711.7|12707.6|12705.6|12714.6|12712.6|12704.7|12702.7|498
1609838700000|2021-01-05 09:25:00|12707.1|12705.1|12705.7|12703.7|12708.7|12706.7|12702.7|12700.7|406
1609839000000|2021-01-05 09:30:00|12704.6|12702.6|12713.3|12711.3|12714.2|12712.2|12701.9|12699.9|514
1609839300000|2021-01-05 09:35:00|12713.4|12711.4|12720.2|12718.2|12721.8|12719.8|12711.9|12709.9|612
1609839600000|2021-01-05 09:40:00|12720.3|12718.3|12721.9|12719.9|12725.7|12723.7|12719.4|12717.4|486
1609839900000|2021-01-05 09:45:00|12722.2|12720.2|12719.9|12717.9|12723.4|12721.4|12719.9|12717.9|351
1609840200000|2021-01-05 09:50:00|12719.8|12717.8|12722.7|12720.7|12722.9|12720.9|12719.7|12717.7|328
1609840500000|2021-01-05 09:55:00|12722.9|12720.9|12711.4|12709.4|12724.6|12722.6|12710.2|12708.2|599
1609840800000|2021-01-05 10:00:00|12711.7|12709.7|12718.9|12716.9|12720.9|12718.9|12711.7|12709.7|445
1609841100000|2021-01-05 10:05:00|12718.8|12716.8|12721.4|12719.4|12723.3|12721.3|12718.2|12716.2|249
1609841400000|2021-01-05 10:10:00|12721.2|12719.2|12718.4|12716.4|12721.9|12719.9|12715.2|12713.2|238
1609841700000|2021-01-05 10:15:00|12718.3|12716.3|12712.7|12710.7|12718.9|12716.9|12708.1|12706.1|396
1609842000000|2021-01-05 10:20:00|12712.6|12710.6|12711.7|12709.7|12714.2|12712.2|12709.7|12707.7|209
1609842300000|2021-01-05 10:25:00|12712.1|12710.1|12708.4|12706.4|12712.4|12710.4|12707.7|12705.7|256
1609842600000|2021-01-05 10:30:00|12708.8|12706.8|12708.8|12706.8|12711.9|12709.9|12708.1|12706.1|209
1609842900000|2021-01-05 10:35:00|12708.9|12706.9|12715.7|12713.7|12715.7|12713.7|12708.8|12706.8|253
1609843200000|2021-01-05 10:40:00|12715.9|12713.9|12717.1|12715.1|12719.8|12717.8|12714.3|12712.3|427
1609843500000|2021-01-05 10:45:00|12716.9|12714.9|12708.9|12706.9|12717.4|12715.4|12708.3|12706.3|284
1609843800000|2021-01-05 10:50:00|12709.2|12707.2|12710.2|12708.2|12713.2|12711.2|12707.4|12705.4|301
1609844100000|2021-01-05 10:55:00|12709.9|12707.9|12713.2|12711.2|12715.2|12713.2|12709.9|12707.9|332
1609844400000|2021-01-05 11:00:00|12713.7|12711.7|12721.2|12719.2|12722.6|12720.6|12712.9|12710.9|441
1609844700000|2021-01-05 11:05:00|12721.1|12719.1|12724.4|12722.4|12726.2|12724.2|12720.6|12718.6|420
1609845000000|2021-01-05 11:10:00|12724.6|12722.6|12723.7|12721.7|12726.6|12724.6|12720.8|12718.8|342
1609845300000|2021-01-05 11:15:00|12723.8|12721.8|12727.3|12725.3|12732.7|12730.7|12723.2|12721.2|977
1609845600000|2021-01-05 11:20:00|12727.4|12725.4|12727.4|12725.4|12730.7|12728.7|12727.2|12725.2|348
1609845900000|2021-01-05 11:25:00|12727.6|12725.6|12728.7|12726.7|12734.2|12732.2|12726.4|12724.4|548
1609846200000|2021-01-05 11:30:00|12728.6|12726.6|12722.2|12720.2|12729.2|12727.2|12720.9|12718.9|621
1609846500000|2021-01-05 11:35:00|12722.3|12720.3|12712.3|12710.3|12723.3|12721.3|12712.1|12710.1|801
1609846800000|2021-01-05 11:40:00|12712.4|12710.4|12707.3|12705.3|12712.9|12710.9|12705.2|12703.2|745
1609847100000|2021-01-05 11:45:00|12707.7|12705.7|12708.2|12706.2|12709.6|12707.6|12702.8|12700.8|547
1609847400000|2021-01-05 11:50:00|12708.1|12706.1|12710.1|12708.1|12714.7|12712.7|12707.2|12705.2|424
1609847700000|2021-01-05 11:55:00|12710.2|12708.2|12698.9|12696.9|12710.2|12708.2|12686.2|12684.2|1467
1609848000000|2021-01-05 12:00:00|12700.1|12698.1|12698.2|12696.2|12703.4|12701.4|12692.7|12690.7|757
1609848300000|2021-01-05 12:05:00|12698.4|12696.4|12682.6|12680.6|12698.7|12696.7|12677.8|12675.8|1383
1609848600000|2021-01-05 12:10:00|12682.3|12680.3|12688.7|12686.7|12690.1|12688.1|12681.2|12679.2|735
1609848900000|2021-01-05 12:15:00|12688.8|12686.8|12680.4|12678.4|12689.2|12687.2|12680.4|12678.4|674
1609849200000|2021-01-05 12:20:00|12680.6|12678.6|12683.6|12681.6|12684.4|12682.4|12670.3|12668.3|1366
1609849500000|2021-01-05 12:25:00|12683.4|12681.4|12669.8|12667.8|12685.4|12683.4|12668.1|12666.1|1217
1609849800000|2021-01-05 12:30:00|12669.3|12667.3|12672.3|12670.3|12675.4|12673.4|12662.1|12660.1|1293
1609850100000|2021-01-05 12:35:00|12672.2|12670.2|12678.3|12676.3|12684.9|12682.9|12672.1|12670.1|1137
1609850400000|2021-01-05 12:40:00|12678.2|12676.2|12679.8|12677.8|12680.4|12678.4|12672.3|12670.3|816
1609850700000|2021-01-05 12:45:00|12680.1|12678.1|12687.9|12685.9|12688.9|12686.9|12678.9|12676.9|952
1609851000000|2021-01-05 12:50:00|12687.8|12685.8|12692.4|12690.4|12693.9|12691.9|12685.2|12683.2|998
1609851300000|2021-01-05 12:55:00|12692.6|12690.6|12690.7|12688.7|12693.2|12691.2|12688.2|12686.2|724
1609851600000|2021-01-05 13:00:00|12690.2|12688.2|12687.9|12685.9|12692.7|12690.7|12687.9|12685.9|745
1609851900000|2021-01-05 13:05:00|12687.7|12685.7|12680.7|12678.7|12688.9|12686.9|12674.2|12672.2|1302
1609852200000|2021-01-05 13:10:00|12680.2|12678.2|12674.1|12672.1|12683.1|12681.1|12672.2|12670.2|766
1609852500000|2021-01-05 13:15:00|12674.2|12672.2|12662.8|12660.8|12675.9|12673.9|12655.4|12653.4|1591
1609852800000|2021-01-05 13:20:00|12662.7|12660.7|12652.7|12650.7|12663.4|12661.4|12649.2|12647.2|997
1609853100000|2021-01-05 13:25:00|12652.8|12650.8|12644.9|12642.9|12657.3|12655.3|12637.2|12635.2|1839
1609853400000|2021-01-05 13:30:00|12645.3|12643.3|12638.4|12636.4|12650.7|12648.7|12631.7|12629.7|1898
1609853700000|2021-01-05 13:35:00|12637.7|12635.7|12649.2|12647.2|12653.9|12651.9|12637.2|12635.2|1492
1609854000000|2021-01-05 13:40:00|12649.6|12647.6|12648.3|12646.3|12651.1|12649.1|12646.4|12644.4|675
1609854300000|2021-01-05 13:45:00|12648.2|12646.2|12637.9|12635.9|12652.3|12650.3|12636.7|12634.7|1544
1609854600000|2021-01-05 13:50:00|12637.4|12635.4|12642.6|12640.6|12643.8|12641.8|12630.9|12628.9|1413
1609854900000|2021-01-05 13:55:00|12642.2|12640.2|12621.9|12619.9|12643.1|12641.1|12621.9|12619.9|2217
1609855200000|2021-01-05 14:00:00|12623.2|12621.2|12633.4|12631.4|12636.4|12634.4|12620.8|12618.8|1782
1609855500000|2021-01-05 14:05:00|12633.7|12631.7|12639.6|12637.6|12641.4|12639.4|12633.7|12631.7|884
1609855800000|2021-01-05 14:10:00|12639.7|12637.7|12652.7|12650.7|12653.2|12651.2|12639.6|12637.6|2102
1609856100000|2021-01-05 14:15:00|12652.2|12650.2|12652.9|12650.9|12653.7|12651.7|12648.8|12646.8|992
1609856400000|2021-01-05 14:20:00|12652.4|12650.4|12652.4|12650.4|12653.2|12651.2|12648.7|12646.7|679
1609856700000|2021-01-05 14:25:00|12652.6|12650.6|12658.7|12656.7|12664.7|12662.7|12649.9|12647.9|2178
1609857000000|2021-01-05 14:30:00|12658.9|12656.9|12703.2|12702.2|12705.4|12704.4|12658.4|12656.9|18215
1609857300000|2021-01-05 14:35:00|12702.4|12701.4|12731.1|12730.1|12733.1|12732.1|12701.2|12700.2|13791
1609857600000|2021-01-05 14:40:00|12734.3|12733.3|12756.1|12755.1|12760.9|12759.9|12733.2|12732.2|13738
1609857900000|2021-01-05 14:45:00|12755.9|12754.9|12747.9|12746.9|12761.7|12760.7|12737.6|12736.6|9264
1609858200000|2021-01-05 14:50:00|12749.2|12748.2|12771.4|12770.4|12771.7|12770.7|12748.8|12747.8|8000
1609858500000|2021-01-05 14:55:00|12771.2|12770.2|12758.6|12757.6|12776.8|12775.8|12755.2|12754.2|5973
1609858800000|2021-01-05 15:00:00|12770.7|12769.7|12780.7|12779.7|12782.1|12781.1|12743.4|12742.4|11881
1609859100000|2021-01-05 15:05:00|12780.9|12779.9|12773.8|12772.8|12785.2|12784.2|12762.6|12761.6|9095
1609859400000|2021-01-05 15:10:00|12774.2|12773.2|12772.1|12771.1|12780.7|12779.7|12769.2|12768.2|4268
1609859700000|2021-01-05 15:15:00|12772.2|12771.2|12742.1|12741.1|12793.3|12792.3|12736.3|12735.3|10208
1609860000000|2021-01-05 15:20:00|12742.7|12741.7|12745.5|12744.5|12746.7|12745.7|12730.7|12729.7|7764
1609860300000|2021-01-05 15:25:00|12745.6|12744.6|12755.7|12754.7|12762.2|12761.2|12743.5|12742.5|6147
1609860600000|2021-01-05 15:30:00|12756|12755|12745.8|12744.8|12758.2|12757.2|12731|12730|6814
1609860900000|2021-01-05 15:35:00|12746.2|12745.2|12751.5|12750.5|12759|12758|12738.1|12737.1|4741
1609861200000|2021-01-05 15:40:00|12752|12751|12732.7|12731.7|12758.5|12757.5|12728.8|12727.8|5745
1609861500000|2021-01-05 15:45:00|12732.3|12731.3|12746|12745|12749.2|12748.2|12727|12726|5364
1609861800000|2021-01-05 15:50:00|12745.7|12744.7|12766.7|12765.7|12770.5|12769.5|12739.2|12738.2|7054
1609862100000|2021-01-05 15:55:00|12766.6|12765.6|12725.8|12724.8|12768.2|12767.2|12724|12723|7212
1609862400000|2021-01-05 16:00:00|12725.5|12724.5|12738.7|12737.7|12746|12745|12723.6|12722.6|6166
1609862700000|2021-01-05 16:05:00|12737.7|12736.7|12726.5|12725.5|12748.5|12747.5|12720.1|12719.1|5311
1609863000000|2021-01-05 16:10:00|12726.2|12725.2|12728.3|12727.3|12734.5|12733.5|12719.3|12718.3|4976
1609863300000|2021-01-05 16:15:00|12726.3|12725.3|12711.2|12710.2|12726.3|12725.3|12700.1|12699.1|8316
1609863600000|2021-01-05 16:20:00|12710.3|12709.3|12719.6|12718.6|12720.5|12719.5|12707.7|12706.7|4675
1609863900000|2021-01-05 16:25:00|12719.5|12718.5|12741.8|12740.8|12742.6|12741.6|12715.6|12714.6|5285
1609864200000|2021-01-05 16:30:00|12742.2|12741.2|12749.7|12748.7|12753.1|12752.1|12740.5|12739.5|3724
1609864500000|2021-01-05 16:35:00|12750.8|12749.8|12752|12751|12754.7|12753.7|12748|12747|2973
1609864800000|2021-01-05 16:40:00|12752.6|12751.6|12745.6|12744.6|12754.3|12753.3|12744.1|12743.1|4223
1609865100000|2021-01-05 16:45:00|12746.3|12745.3|12749.6|12748.6|12754|12753|12741.7|12740.7|2834
1609865400000|2021-01-05 16:50:00|12749.3|12748.3|12752|12751|12756.3|12755.3|12746.5|12745.5|2205
1609865700000|2021-01-05 16:55:00|12752.6|12751.6|12741|12740|12753.2|12752.2|12738.3|12737.3|2494
1609866000000|2021-01-05 17:00:00|12742|12741|12740.7|12739.7|12745.3|12744.3|12732.1|12731.1|3328
1609866300000|2021-01-05 17:05:00|12742|12741|12739.5|12738.5|12752.5|12751.5|12731.6|12730.6|4606
1609866600000|2021-01-05 17:10:00|12739|12738|12730.7|12729.7|12746|12745|12727|12726|2888
1609866900000|2021-01-05 17:15:00|12730.8|12729.8|12726.6|12725.6|12731.5|12730.5|12713.3|12712.3|4250
1609867200000|2021-01-05 17:20:00|12726.2|12725.2|12725.1|12724.1|12730.6|12729.6|12720.1|12719.1|2536
1609867500000|2021-01-05 17:25:00|12725.3|12724.3|12722.7|12721.7|12729.5|12728.5|12717.8|12716.8|2332
1609867800000|2021-01-05 17:30:00|12723.5|12722.5|12729.6|12728.6|12733.6|12732.6|12720.6|12719.6|2702
1609868100000|2021-01-05 17:35:00|12729.7|12728.7|12734.5|12733.5|12735.7|12734.7|12726|12725|2223
1609868400000|2021-01-05 17:40:00|12734.8|12733.8|12721.8|12720.8|12736.9|12735.9|12716.5|12715.5|2701
1609868700000|2021-01-05 17:45:00|12721.5|12720.5|12720|12719|12725.3|12724.3|12716|12715|2371
1609869000000|2021-01-05 17:50:00|12719.5|12718.5|12722.5|12721.5|12724|12723|12714.9|12713.9|2291
1609869300000|2021-01-05 17:55:00|12721.8|12720.8|12739.5|12738.5|12740.3|12739.3|12720.8|12719.8|4019
1609869600000|2021-01-05 18:00:00|12740.3|12739.3|12737.8|12736.8|12744.5|12743.5|12736.8|12735.8|3155
1609869900000|2021-01-05 18:05:00|12737.3|12736.3|12739.8|12738.8|12741.5|12740.5|12736|12735|1435
1609870200000|2021-01-05 18:10:00|12739.7|12738.7|12741.5|12740.5|12742.9|12741.9|12737.2|12736.2|1321
1609870500000|2021-01-05 18:15:00|12742.2|12741.2|12740.8|12739.8|12745.8|12744.8|12738.8|12737.8|1842
1609870800000|2021-01-05 18:20:00|12740.5|12739.5|12737.3|12736.3|12745.3|12744.3|12736.8|12735.8|1244
1609871100000|2021-01-05 18:25:00|12737.5|12736.5|12737.3|12736.3|12740|12739|12734.5|12733.5|1232
1609871400000|2021-01-05 18:30:00|12737|12736|12753.2|12752.2|12753.3|12752.3|12736.5|12735.5|2154
1609871700000|2021-01-05 18:35:00|12752.8|12751.8|12751|12750|12756|12755|12749|12748|3008
1609872000000|2021-01-05 18:40:00|12751.2|12750.2|12755.3|12754.3|12757|12756|12751.2|12750.2|1177
1609872300000|2021-01-05 18:45:00|12755.2|12754.2|12762.2|12761.2|12767.3|12766.3|12755.2|12754.2|3594
1609872600000|2021-01-05 18:50:00|12762.3|12761.3|12759.3|12758.3|12768.5|12767.5|12759.2|12758.2|2896
1609872900000|2021-01-05 18:55:00|12759.4|12758.4|12763.4|12762.4|12765.2|12764.2|12759|12758|1546
1609873200000|2021-01-05 19:00:00|12763.9|12762.9|12783.9|12782.9|12788|12787|12762.8|12761.8|5305
1609873500000|2021-01-05 19:05:00|12784|12783|12796.4|12795.4|12800.7|12799.7|12784|12783|4510
1609873800000|2021-01-05 19:10:00|12796.3|12795.3|12795|12794|12798.4|12797.4|12790.3|12789.3|2700
1609874100000|2021-01-05 19:15:00|12795.2|12794.2|12796.3|12795.3|12801.3|12800.3|12791.8|12790.8|2021
1609874400000|2021-01-05 19:20:00|12796.9|12795.9|12797.3|12796.3|12798|12797|12791.7|12790.7|1730
1609874700000|2021-01-05 19:25:00|12797.8|12796.8|12796|12795|12801.7|12800.7|12792.9|12791.9|1967
1609875000000|2021-01-05 19:30:00|12796.3|12795.3|12805.2|12804.2|12809.9|12808.9|12796.3|12795.3|4445
1609875300000|2021-01-05 19:35:00|12805|12804|12802.5|12801.5|12808.9|12807.9|12801.7|12800.7|1677
1609875600000|2021-01-05 19:40:00|12803.2|12802.2|12807.9|12806.9|12813.4|12812.4|12803|12802|2626
1609875900000|2021-01-05 19:45:00|12807.8|12806.8|12803.5|12802.5|12809.5|12808.5|12802|12801|1639
1609876200000|2021-01-05 19:50:00|12803.9|12802.9|12785.8|12784.8|12805.2|12804.2|12784|12783|3859
1609876500000|2021-01-05 19:55:00|12786|12785|12785.5|12784.5|12789.4|12788.4|12780|12779|2584
1609876800000|2021-01-05 20:00:00|12785.7|12784.7|12792.8|12791.8|12793.5|12792.5|12781|12780|4459
1609877100000|2021-01-05 20:05:00|12792.7|12791.7|12799.5|12798.5|12802.5|12801.5|12790.3|12789.3|3162
1609877400000|2021-01-05 20:10:00|12799.7|12798.7|12794.5|12793.5|12802.7|12801.7|12793.3|12792.3|2574
1609877700000|2021-01-05 20:15:00|12794.7|12793.7|12794.3|12793.3|12797.3|12796.3|12784.8|12783.8|3586
1609878000000|2021-01-05 20:20:00|12793.3|12792.3|12777.5|12776.5|12794|12793|12771.1|12770.1|5481
1609878300000|2021-01-05 20:25:00|12778|12777|12769.3|12768.3|12778.8|12777.8|12768.9|12767.9|2176
1609878600000|2021-01-05 20:30:00|12769.4|12768.4|12774.4|12773.4|12778.4|12777.4|12765.9|12764.9|3666
1609878900000|2021-01-05 20:35:00|12774.3|12773.3|12769.6|12768.6|12782.8|12781.8|12769.3|12768.3|3248
1609879200000|2021-01-05 20:40:00|12770|12769|12790.5|12789.5|12792.3|12791.3|12764.3|12763.3|4174
1609879500000|2021-01-05 20:45:00|12790.8|12789.8|12805.3|12804.3|12806.3|12805.3|12787|12786|4459
1609879800000|2021-01-05 20:50:00|12809.5|12808.5|12807|12806|12809.8|12808.8|12791|12790|6631
1609880100000|2021-01-05 20:55:00|12806.6|12805.6|12801.3|12800.3|12809.6|12808.6|12795.5|12794.5|9360
1609880400000|2021-01-05 21:00:00|12801.8|12800.8|12814.4|12812.4|12818.9|12816.9|12798.5|12796.5|5573
1609880700000|2021-01-05 21:05:00|12813.9|12811.9|12809|12807|12814.3|12812.3|12806.4|12804.4|1440
1609881000000|2021-01-05 21:10:00|12808.9|12806.9|12805.3|12800.3|12812|12810|12799.3|12797.3|1863
1609881300000|2021-01-05 21:15:00|12805.5|12800.5|12807.2|12802.2|12807.8|12802.8|12805.3|12800.3|6
1609881600000|2021-01-05 21:20:00|12807|12802|12807.2|12802.2|12807.3|12802.3|12805.5|12800.5|0
1609881900000|2021-01-05 21:25:00|12807.3|12802.3|12807.2|12802.2|12807.4|12802.4|12806|12801|0
1609882200000|2021-01-05 21:30:00|12805|12803|12805|12803|12809.8|12807.8|12802.3|12800.3|337
1609882500000|2021-01-05 21:35:00|12805.5|12803.5|12809|12807|12810.3|12808.3|12805.3|12803.3|241
1609882800000|2021-01-05 21:40:00|12808.8|12806.8|12815|12813|12819.5|12817.5|12808.8|12806.8|504
1609883100000|2021-01-05 21:45:00|12815.5|12813.5|12812|12810|12818|12816|12810.8|12808.8|272
1609883400000|2021-01-05 21:50:00|12812.5|12810.5|12817|12815|12818.3|12816.3|12811.3|12809.3|276
1609883700000|2021-01-05 21:55:00|12816.5|12814.5|12816.4|12811.4|12818|12816|12813|12811|280
1609884000000|2021-01-05 22:00:00|12816.3|12811.3|12815.5|12810.5|12817.1|12812.1|12815.4|12810.4|0
1609884300000|2021-01-05 22:05:00|12815.6|12810.6|12815|12810|12815.6|12810.6|12815|12810|0
1609884600000|2021-01-05 22:10:00|12815.1|12810.1|12815.7|12810.7|12815.8|12810.8|12815|12810|0
1609884900000|2021-01-05 22:15:00|12815.8|12810.8|12810.2|12805.2|12817.5|12812.5|12810.1|12805.1|0
1609885200000|2021-01-05 22:20:00|12810.3|12805.3|12809.7|12804.7|12811.9|12806.9|12809.7|12804.7|0
1609885500000|2021-01-05 22:25:00|12809.6|12804.6|12810|12805|12811.4|12806.4|12808.8|12803.8|0
1609885800000|2021-01-05 22:30:00|12810.8|12805.8|12813.3|12808.3|12814|12809|12809.9|12804.9|0
1609886100000|2021-01-05 22:35:00|12813.1|12808.1|12811|12806|12813.2|12808.2|12811|12806|0
1609886400000|2021-01-05 22:40:00|12810.9|12805.9|12810.1|12805.1|12813.4|12808.4|12809.9|12804.9|0
1609886700000|2021-01-05 22:45:00|12810.2|12805.2|12809.7|12804.7|12810.2|12805.2|12809.7|12804.7|0
1609887000000|2021-01-05 22:50:00|12809.6|12804.6|12809.4|12804.4|12809.7|12804.7|12809.4|12804.4|0
1609887300000|2021-01-05 22:55:00|12809.3|12804.3|12809.5|12804.5|12810.3|12805.3|12808.9|12803.9|0
1609887600000|2021-01-05 23:00:00|12816|12814|12808.4|12806.4|12820.5|12818.5|12804.5|12802.5|661
1609887900000|2021-01-05 23:05:00|12808.5|12806.5|12801.6|12799.6|12809|12807|12800.8|12798.8|292
1609888200000|2021-01-05 23:10:00|12802|12800|12800.6|12798.6|12806.3|12804.3|12800.4|12798.4|265
1609888500000|2021-01-05 23:15:00|12800|12798|12799.4|12797.4|12801.8|12799.8|12796.9|12794.9|226
1609888800000|2021-01-05 23:20:00|12800.6|12798.6|12802.4|12800.4|12804.9|12802.9|12799.5|12797.5|177
1609889100000|2021-01-05 23:25:00|12802.3|12800.3|12799.1|12797.1|12802.3|12800.3|12798.6|12796.6|132
1609889400000|2021-01-05 23:30:00|12799.3|12797.3|12795.8|12793.8|12800.8|12798.8|12793.3|12791.3|364
1609889700000|2021-01-05 23:35:00|12795.9|12793.9|12801|12799|12801.9|12799.9|12794.1|12792.1|205
1609890000000|2021-01-05 23:40:00|12800.9|12798.9|12799.4|12797.4|12801.9|12799.9|12798.8|12796.8|252
1609890300000|2021-01-05 23:45:00|12799.5|12797.5|12803.6|12801.6|12804|12802|12796.6|12794.6|287
1609890600000|2021-01-05 23:50:00|12804|12802|12805.4|12803.4|12807.1|12805.1|12801.1|12799.1|335
1609890900000|2021-01-05 23:55:00|12805.3|12803.3|12806.4|12804.4|12806.5|12804.5|12801.6|12799.6|469
1609891200000|2021-01-06 00:00:00|12806.3|12804.3|12812.9|12810.9|12822.4|12820.4|12804.9|12802.9|1050
1609891500000|2021-01-06 00:05:00|12813.1|12811.1|12806.9|12804.9|12816|12814|12806.1|12804.1|378
1609891800000|2021-01-06 00:10:00|12806.8|12804.8|12809.4|12807.4|12810.6|12808.6|12804.3|12802.3|368
1609892100000|2021-01-06 00:15:00|12809.6|12807.6|12818.8|12816.8|12819.1|12817.1|12808.6|12806.6|494
1609892400000|2021-01-06 00:20:00|12818.5|12816.5|12841.1|12839.1|12844.3|12842.3|12818.5|12816.5|1611
1609892700000|2021-01-06 00:25:00|12841.6|12839.6|12837.9|12835.9|12845.9|12843.9|12835.6|12833.6|836
1609893000000|2021-01-06 00:30:00|12840.8|12838.8|12842.9|12840.9|12843.6|12841.6|12834.6|12832.6|825
1609893300000|2021-01-06 00:35:00|12842.6|12840.6|12846.9|12844.9|12848.4|12846.4|12838.3|12836.3|876
1609893600000|2021-01-06 00:40:00|12847|12845|12852.5|12850.5|12852.9|12850.9|12839.8|12837.8|1398
1609893900000|2021-01-06 00:45:00|12852.4|12850.4|12843.8|12841.8|12854.9|12852.9|12840.9|12838.9|1140
1609894200000|2021-01-06 00:50:00|12843.6|12841.6|12825.3|12823.3|12844.5|12842.5|12815.5|12813.5|2412
1609894500000|2021-01-06 00:55:00|12825.5|12823.5|12788.9|12786.9|12825.5|12823.5|12776|12774|4484
1609894800000|2021-01-06 01:00:00|12789.8|12787.8|12787.9|12785.9|12794.6|12792.6|12778.5|12776.5|2346
1609895100000|2021-01-06 01:05:00|12787.8|12785.8|12801.4|12799.4|12802.9|12800.9|12784.5|12782.5|1115
1609895400000|2021-01-06 01:10:00|12801.9|12799.9|12792.1|12790.1|12803|12801|12789.4|12787.4|974
1609895700000|2021-01-06 01:15:00|12792.3|12790.3|12747.3|12745.3|12793.3|12791.3|12740.1|12738.1|3965
1609896000000|2021-01-06 01:20:00|12747|12745|12722|12720|12747.3|12745.3|12701.4|12699.4|4591
1609896300000|2021-01-06 01:25:00|12721.5|12719.5|12697.1|12695.1|12723.5|12721.5|12678.8|12676.8|3425
1609896600000|2021-01-06 01:30:00|12696.6|12694.6|12714.4|12712.4|12718.6|12716.6|12689.5|12687.5|2013
1609896900000|2021-01-06 01:35:00|12714.6|12712.6|12701.5|12699.5|12716|12714|12693.6|12691.6|2042
1609897200000|2021-01-06 01:40:00|12701.4|12699.4|12711.3|12709.3|12724|12722|12694|12692|1605
1609897500000|2021-01-06 01:45:00|12710.9|12708.9|12708.9|12706.9|12712.4|12710.4|12686.3|12684.3|1969
1609897800000|2021-01-06 01:50:00|12708.5|12706.5|12727.5|12725.5|12728.6|12726.6|12699.6|12697.6|1419
1609898100000|2021-01-06 01:55:00|12727.9|12725.9|12729.9|12727.9|12738.3|12736.3|12723.8|12721.8|1893
1609898400000|2021-01-06 02:00:00|12730|12728|12742.3|12740.3|12749.1|12747.1|12716.4|12714.4|2017
1609898700000|2021-01-06 02:05:00|12741.8|12739.8|12721.4|12719.4|12742.5|12740.5|12719|12717|1013
1609899000000|2021-01-06 02:10:00|12722.1|12720.1|12720|12718|12728.5|12726.5|12717.3|12715.3|1054
1609899300000|2021-01-06 02:15:00|12720.1|12718.1|12711.9|12709.9|12736|12734|12704.3|12702.3|1909
1609899600000|2021-01-06 02:20:00|12711.8|12709.8|12705.3|12703.3|12712.1|12710.1|12693.4|12691.4|1422
1609899900000|2021-01-06 02:25:00|12705.8|12703.8|12716|12714|12722|12720|12704.8|12702.8|1084
1609900200000|2021-01-06 02:30:00|12715.8|12713.8|12708.1|12706.1|12725|12723|12703|12701|1078
1609900500000|2021-01-06 02:35:00|12708|12706|12713.4|12711.4|12716.6|12714.6|12703.8|12701.8|683
1609900800000|2021-01-06 02:40:00|12713.8|12711.8|12694.3|12692.3|12714.1|12712.1|12688.1|12686.1|1133
1609901100000|2021-01-06 02:45:00|12693.4|12691.4|12675.1|12673.1|12699.1|12697.1|12667.1|12665.1|1780
1609901400000|2021-01-06 02:50:00|12674.6|12672.6|12645.5|12643.5|12675.1|12673.1|12644|12642|2438
1609901700000|2021-01-06 02:55:00|12644.9|12642.9|12656.5|12654.5|12660.4|12658.4|12638.4|12636.4|1811
1609902000000|2021-01-06 03:00:00|12656.3|12654.3|12642.5|12640.5|12656.3|12654.3|12631.4|12629.4|2157
1609902300000|2021-01-06 03:05:00|12642.3|12640.3|12656|12654|12660.3|12658.3|12640.8|12638.8|1319
1609902600000|2021-01-06 03:10:00|12655.5|12653.5|12665|12663|12669|12667|12654.8|12652.8|967
1609902900000|2021-01-06 03:15:00|12665.3|12663.3|12665.9|12663.9|12669.5|12667.5|12657.3|12655.3|815
1609903200000|2021-01-06 03:20:00|12665.8|12663.8|12651|12649|12666.8|12664.8|12647|12645|1044
1609903500000|2021-01-06 03:25:00|12650.9|12648.9|12639.9|12637.9|12660|12658|12639.5|12637.5|1063
1609903800000|2021-01-06 03:30:00|12639.8|12637.8|12642.6|12640.6|12644.5|12642.5|12617.4|12615.4|2058
1609904100000|2021-01-06 03:35:00|12642.3|12640.3|12629.6|12627.6|12644.3|12642.3|12628.4|12626.4|645
1609904400000|2021-01-06 03:40:00|12629.3|12627.3|12643.5|12641.5|12644.9|12642.9|12615.3|12613.3|1929
1609904700000|2021-01-06 03:45:00|12643.6|12641.6|12638.3|12636.3|12648.1|12646.1|12636|12634|830
1609905000000|2021-01-06 03:50:00|12638|12636|12648|12646|12653|12651|12636.9|12634.9|1021
1609905300000|2021-01-06 03:55:00|12647.9|12645.9|12633.8|12631.8|12649.3|12647.3|12628.4|12626.4|756
1609905600000|2021-01-06 04:00:00|12633.6|12631.6|12626.8|12624.8|12635.8|12633.8|12604.4|12602.4|1623
1609905900000|2021-01-06 04:05:00|12626.6|12624.6|12631|12629|12637.3|12635.3|12621.9|12619.9|745
1609906200000|2021-01-06 04:10:00|12631.1|12629.1|12638|12636|12639.6|12637.6|12628.8|12626.8|552
1609906500000|2021-01-06 04:15:00|12638.3|12636.3|12621.9|12619.9|12648.4|12646.4|12614.9|12612.9|1257
1609906800000|2021-01-06 04:20:00|12620|12618|12644.5|12642.5|12649.9|12647.9|12604.9|12602.9|2121
1609907100000|2021-01-06 04:25:00|12644.4|12642.4|12656.5|12654.5|12659|12657|12641.6|12639.6|1262
1609907400000|2021-01-06 04:30:00|12655.8|12653.8|12636.4|12634.4|12656.6|12654.6|12633.8|12631.8|946
1609907700000|2021-01-06 04:35:00|12636.3|12634.3|12631.4|12629.4|12647.3|12645.3|12626.6|12624.6|643
1609908000000|2021-01-06 04:40:00|12631.5|12629.5|12617.1|12615.1|12638.6|12636.6|12604.5|12602.5|1451
1609908300000|2021-01-06 04:45:00|12617|12615|12601.1|12599.1|12623.3|12621.3|12593|12591|1350
1609908600000|2021-01-06 04:50:00|12601|12599|12623.6|12621.6|12623.8|12621.8|12589.6|12587.6|1358
1609908900000|2021-01-06 04:55:00|12623.5|12621.5|12623.4|12621.4|12624.8|12622.8|12618.1|12616.1|490
1609909200000|2021-01-06 05:00:00|12623.5|12621.5|12626|12624|12629.4|12627.4|12612.4|12610.4|761
1609909500000|2021-01-06 05:05:00|12625.9|12623.9|12628|12626|12629.4|12627.4|12621.6|12619.6|469
1609909800000|2021-01-06 05:10:00|12627.8|12625.8|12637.8|12635.8|12639.8|12637.8|12626.6|12624.6|749
1609910100000|2021-01-06 05:15:00|12637.9|12635.9|12639.3|12637.3|12649.9|12647.9|12634.6|12632.6|795
1609910400000|2021-01-06 05:20:00|12639.5|12637.5|12642.5|12640.5|12646.1|12644.1|12634.9|12632.9|564
1609910700000|2021-01-06 05:25:00|12643.1|12641.1|12640.9|12638.9|12645.3|12643.3|12638.3|12636.3|286
1609911000000|2021-01-06 05:30:00|12640.8|12638.8|12639.8|12637.8|12642.6|12640.6|12638.3|12636.3|402
1609911300000|2021-01-06 05:35:00|12639.9|12637.9|12639.5|12637.5|12642.5|12640.5|12630.6|12628.6|487
1609911600000|2021-01-06 05:40:00|12639.8|12637.8|12645.9|12643.9|12645.9|12643.9|12634.6|12632.6|351
1609911900000|2021-01-06 05:45:00|12645.8|12643.8|12635.9|12633.9|12646.1|12644.1|12635.6|12633.6|226
1609912200000|2021-01-06 05:50:00|12636.9|12634.9|12617.3|12615.3|12639.4|12637.4|12614.8|12612.8|633
1609912500000|2021-01-06 05:55:00|12616.8|12614.8|12622.3|12620.3|12628.4|12626.4|12615|12613|521
1609912800000|2021-01-06 06:00:00|12622.4|12620.4|12629.4|12627.4|12630.9|12628.9|12617.5|12615.5|394
1609913100000|2021-01-06 06:05:00|12629.6|12627.6|12642.9|12640.9|12642.9|12640.9|12625.5|12623.5|404
1609913400000|2021-01-06 06:10:00|12643|12641|12651|12649|12652|12650|12637.6|12635.6|671
1609913700000|2021-01-06 06:15:00|12651.8|12649.8|12673.9|12671.9|12675.4|12673.4|12649.9|12647.9|1120
1609914000000|2021-01-06 06:20:00|12674.4|12672.4|12665.4|12663.4|12677.5|12675.5|12660.8|12658.8|828
1609914300000|2021-01-06 06:25:00|12665.3|12663.3|12667.5|12665.5|12668.9|12666.9|12662.8|12660.8|350
1609914600000|2021-01-06 06:30:00|12668.1|12666.1|12670.6|12668.6|12671.3|12669.3|12664|12662|437
1609914900000|2021-01-06 06:35:00|12670.5|12668.5|12670.6|12668.6|12672.3|12670.3|12666.6|12664.6|270
1609915200000|2021-01-06 06:40:00|12671.3|12669.3|12666|12664|12677.1|12675.1|12665.6|12663.6|581
1609915500000|2021-01-06 06:45:00|12666.1|12664.1|12644.4|12642.4|12666.5|12664.5|12637.1|12635.1|980
1609915800000|2021-01-06 06:50:00|12644.6|12642.6|12635.3|12633.3|12646.6|12644.6|12629.8|12627.8|797
1609916100000|2021-01-06 06:55:00|12635.5|12633.5|12642.3|12640.3|12645.4|12643.4|12634.4|12632.4|443
1609916400000|2021-01-06 07:00:00|12641.9|12639.9|12653.8|12651.8|12658.5|12656.5|12625.3|12623.3|1468
1609916700000|2021-01-06 07:05:00|12654.6|12652.6|12664.3|12662.3|12673.5|12671.5|12654.6|12652.6|1131
1609917000000|2021-01-06 07:10:00|12664.4|12662.4|12658.6|12656.6|12668|12666|12649.9|12647.9|1001
1609917300000|2021-01-06 07:15:00|12658.5|12656.5|12658.9|12656.9|12668.4|12666.4|12655.9|12653.9|1067
1609917600000|2021-01-06 07:20:00|12658.6|12656.6|12638.4|12636.4|12658.8|12656.8|12636.5|12634.5|1640
1609917900000|2021-01-06 07:25:00|12637.6|12635.6|12633.5|12631.5|12640|12638|12624.8|12622.8|1599
1609918200000|2021-01-06 07:30:00|12633.4|12631.4|12647.8|12645.8|12649.3|12647.3|12631.9|12629.9|1188
1609918500000|2021-01-06 07:35:00|12647.3|12645.3|12650.9|12648.9|12659.3|12657.3|12645.3|12643.3|660
1609918800000|2021-01-06 07:40:00|12650.8|12648.8|12628.9|12626.9|12653.1|12651.1|12627.1|12625.1|1392
1609919100000|2021-01-06 07:45:00|12629|12627|12627.8|12625.8|12634|12632|12623|12621|1193
1609919400000|2021-01-06 07:50:00|12628|12626|12576.6|12574.6|12632.8|12630.8|12574.4|12572.4|3078
1609919700000|2021-01-06 07:55:00|12576.9|12574.9|12583.8|12581.8|12587.5|12585.5|12573.6|12571.6|1953
1609920000000|2021-01-06 08:00:00|12581.9|12579.9|12596.6|12594.6|12608.3|12606.3|12564.4|12562.4|2869
1609920300000|2021-01-06 08:05:00|12596.1|12594.1|12588.5|12586.5|12601.6|12599.6|12577.9|12575.9|1731
1609920600000|2021-01-06 08:10:00|12587.5|12585.5|12578.4|12576.4|12595.1|12593.1|12573.8|12571.8|1409
1609920900000|2021-01-06 08:15:00|12578.3|12576.3|12557.3|12555.3|12578.3|12576.3|12555|12553|3312
1609921200000|2021-01-06 08:20:00|12557|12555|12521.5|12519.5|12560.8|12558.8|12509.4|12507.4|4501
1609921500000|2021-01-06 08:25:00|12521.6|12519.6|12533.1|12531.1|12534.5|12532.5|12518.3|12516.3|1945
1609921800000|2021-01-06 08:30:00|12533.4|12531.4|12541.9|12539.9|12543.6|12541.6|12522.6|12520.6|1625
1609922100000|2021-01-06 08:35:00|12541.8|12539.8|12554.1|12552.1|12559|12557|12534.9|12532.9|2204
1609922400000|2021-01-06 08:40:00|12554|12552|12513.8|12511.8|12554.8|12552.8|12502.6|12500.6|2204
1609922700000|2021-01-06 08:45:00|12513.9|12511.9|12531.1|12529.1|12535.1|12533.1|12512.5|12510.5|1108
1609923000000|2021-01-06 08:50:00|12531.8|12529.8|12532.5|12530.5|12542.4|12540.4|12525.8|12523.8|1007
1609923300000|2021-01-06 08:55:00|12532.4|12530.4|12529.5|12527.5|12542.4|12540.4|12528.8|12526.8|791
1609923600000|2021-01-06 09:00:00|12529.3|12527.3|12559.9|12557.9|12561.8|12559.8|12528.1|12526.1|1639
1609923900000|2021-01-06 09:05:00|12560.3|12558.3|12557.1|12555.1|12568.6|12566.6|12551.8|12549.8|1640
1609924200000|2021-01-06 09:10:00|12557|12555|12558.8|12556.8|12563.5|12561.5|12550.5|12548.5|1097
1609924500000|2021-01-06 09:15:00|12558.4|12556.4|12562.4|12560.4|12571.9|12569.9|12558.1|12556.1|1279
1609924800000|2021-01-06 09:20:00|12562.5|12560.5|12560.1|12558.1|12568.9|12566.9|12555.6|12553.6|680
1609925100000|2021-01-06 09:25:00|12560|12558|12561.1|12559.1|12565.6|12563.6|12557.3|12555.3|610
1609925400000|2021-01-06 09:30:00|12561.3|12559.3|12565.6|12563.6|12568.4|12566.4|12556.1|12554.1|722
1609925700000|2021-01-06 09:35:00|12565.9|12563.9|12569.9|12567.9|12573.8|12571.8|12560|12558|713
1609926000000|2021-01-06 09:40:00|12570|12568|12570.4|12568.4|12573.3|12571.3|12565.8|12563.8|417
1609926300000|2021-01-06 09:45:00|12570.1|12568.1|12589.1|12587.1|12591.5|12589.5|12569.6|12567.6|1444
1609926600000|2021-01-06 09:50:00|12589|12587|12591.5|12589.5|12600.5|12598.5|12586.5|12584.5|1080
1609926900000|2021-01-06 09:55:00|12591.9|12589.9|12593.3|12591.3|12603.3|12601.3|12584.6|12582.6|1365
1609927200000|2021-01-06 10:00:00|12592.8|12590.8|12587.9|12585.9|12594.8|12592.8|12587.4|12585.4|603
1609927500000|2021-01-06 10:05:00|12588.4|12586.4|12568|12566|12589.9|12587.9|12558.8|12556.8|1426
1609927800000|2021-01-06 10:10:00|12568.1|12566.1|12574.9|12572.9|12580|12578|12566.9|12564.9|987
1609928100000|2021-01-06 10:15:00|12574.8|12572.8|12575.3|12573.3|12579.4|12577.4|12573.9|12571.9|452
1609928400000|2021-01-06 10:20:00|12575.1|12573.1|12573.9|12571.9|12580|12578|12569.4|12567.4|522
1609928700000|2021-01-06 10:25:00|12573.8|12571.8|12555.1|12553.1|12585.1|12583.1|12554.9|12552.9|1060
1609929000000|2021-01-06 10:30:00|12555.4|12553.4|12561.3|12559.3|12568.5|12566.5|12534.1|12532.1|2002
1609929300000|2021-01-06 10:35:00|12561.4|12559.4|12554.1|12552.1|12567|12565|12549.8|12547.8|839
1609929600000|2021-01-06 10:40:00|12554.6|12552.6|12569.8|12567.8|12572.8|12570.8|12553.1|12551.1|968
1609929900000|2021-01-06 10:45:00|12570.1|12568.1|12568.3|12566.3|12579.3|12577.3|12565|12563|957
1609930200000|2021-01-06 10:50:00|12568.1|12566.1|12569.3|12567.3|12577.9|12575.9|12565.6|12563.6|639
1609930500000|2021-01-06 10:55:00|12568.9|12566.9|12551.1|12549.1|12569.9|12567.9|12539.8|12537.8|1347
1609930800000|2021-01-06 11:00:00|12551.3|12549.3|12542.5|12540.5|12557.3|12555.3|12542.4|12540.4|907
1609931100000|2021-01-06 11:05:00|12542.4|12540.4|12534.1|12532.1|12542.6|12540.6|12525.1|12523.1|1105
1609931400000|2021-01-06 11:10:00|12534.5|12532.5|12529.5|12527.5|12540.4|12538.4|12525.6|12523.6|733
1609931700000|2021-01-06 11:15:00|12529.6|12527.6|12524.3|12522.3|12534.3|12532.3|12513.3|12511.3|1377
1609932000000|2021-01-06 11:20:00|12524.4|12522.4|12539.9|12537.9|12543.9|12541.9|12523.5|12521.5|1165
1609932300000|2021-01-06 11:25:00|12539.8|12537.8|12540.1|12538.1|12545|12543|12532.5|12530.5|767
1609932600000|2021-01-06 11:30:00|12540.3|12538.3|12549.1|12547.1|12549.3|12547.3|12533.4|12531.4|636
1609932900000|2021-01-06 11:35:00|12548.5|12546.5|12548.9|12546.9|12549.9|12547.9|12539|12537|731
1609933200000|2021-01-06 11:40:00|12548.8|12546.8|12552|12550|12555.5|12553.5|12547|12545|811
1609933500000|2021-01-06 11:45:00|12552.1|12550.1|12549.9|12547.9|12559.5|12557.5|12536.3|12534.3|1096
1609933800000|2021-01-06 11:50:00|12548.3|12546.3|12576.5|12574.5|12578.1|12576.1|12546.3|12544.3|1405
1609934100000|2021-01-06 11:55:00|12576.1|12574.1|12584.8|12582.8|12589.1|12587.1|12575.1|12573.1|1191
1609934400000|2021-01-06 12:00:00|12585.5|12583.5|12630.8|12628.8|12639|12637|12585.5|12583.5|3639
1609934700000|2021-01-06 12:05:00|12631.5|12629.5|12628.3|12626.3|12642.5|12640.5|12626.5|12624.5|2253
1609935000000|2021-01-06 12:10:00|12628.1|12626.1|12634.3|12632.3|12636.6|12634.6|12620.1|12618.1|1289
1609935300000|2021-01-06 12:15:00|12633.9|12631.9|12636.8|12634.8|12641.3|12639.3|12627.8|12625.8|1264
1609935600000|2021-01-06 12:20:00|12636.6|12634.6|12639.8|12637.8|12639.8|12637.8|12632.1|12630.1|1277
1609935900000|2021-01-06 12:25:00|12639.5|12637.5|12631|12629|12639.9|12637.9|12626.1|12624.1|872
1609936200000|2021-01-06 12:30:00|12631.1|12629.1|12615.1|12613.1|12638.8|12636.8|12614.4|12612.4|1549
1609936500000|2021-01-06 12:35:00|12614.9|12612.9|12619.6|12617.6|12626.9|12624.9|12603.3|12601.3|2221
1609936800000|2021-01-06 12:40:00|12619|12617|12619.4|12617.4|12625.9|12623.9|12615.4|12613.4|899
1609937100000|2021-01-06 12:45:00|12619.5|12617.5|12626.4|12624.4|12626.9|12624.9|12614|12612|961
1609937400000|2021-01-06 12:50:00|12625.5|12623.5|12607.8|12605.8|12626.5|12624.5|12606.1|12604.1|1060
1609937700000|2021-01-06 12:55:00|12607.9|12605.9|12600.4|12598.4|12608.8|12606.8|12596.1|12594.1|1495
1609938000000|2021-01-06 13:00:00|12601.3|12599.3|12623.9|12621.9|12624.9|12622.9|12596.6|12594.6|1937
1609938300000|2021-01-06 13:05:00|12623.8|12621.8|12628.6|12626.6|12631|12629|12620.4|12618.4|1399
1609938600000|2021-01-06 13:10:00|12628.8|12626.8|12627.9|12625.9|12638.5|12636.5|12624.9|12622.9|1198
1609938900000|2021-01-06 13:15:00|12628|12626|12621.8|12619.8|12631.3|12629.3|12620.8|12618.8|1161
1609939200000|2021-01-06 13:20:00|12623.3|12621.3|12646.8|12644.8|12654.5|12652.5|12622.5|12620.5|3016
1609939500000|2021-01-06 13:25:00|12646.6|12644.6|12642.4|12640.4|12652.3|12650.3|12635.5|12633.5|1430
1609939800000|2021-01-06 13:30:00|12642.3|12640.3|12627|12625|12643.1|12641.1|12625.9|12623.9|1675
1609940100000|2021-01-06 13:35:00|12626.3|12624.3|12624.9|12622.9|12629.8|12627.8|12622.6|12620.6|1038
1609940400000|2021-01-06 13:40:00|12624.3|12622.3|12619.6|12617.6|12625|12623|12616|12614|1741
1609940700000|2021-01-06 13:45:00|12619.5|12617.5|12603.4|12601.4|12622|12620|12603|12601|2225
1609941000000|2021-01-06 13:50:00|12603.3|12601.3|12611.5|12609.5|12619|12617|12602.3|12600.3|1756
1609941300000|2021-01-06 13:55:00|12611.3|12609.3|12583|12581|12616|12614|12568.3|12566.3|4240
1609941600000|2021-01-06 14:00:00|12582.4|12580.4|12596.8|12594.8|12597.6|12595.6|12577.6|12575.6|2210
1609941900000|2021-01-06 14:05:00|12596.3|12594.3|12587.5|12585.5|12597.6|12595.6|12581.3|12579.3|1966
1609942200000|2021-01-06 14:10:00|12587.3|12585.3|12579.8|12577.8|12590.5|12588.5|12573.9|12571.9|2029
1609942500000|2021-01-06 14:15:00|12579.6|12577.6|12598.9|12596.9|12609.9|12607.9|12578.9|12576.9|3771
1609942800000|2021-01-06 14:20:00|12598.1|12596.1|12606.4|12604.4|12606.4|12604.4|12590.3|12588.3|1700
1609943100000|2021-01-06 14:25:00|12606|12604|12610|12608|12625.3|12623.3|12604|12602|4817
1609943400000|2021-01-06 14:30:00|12609.5|12608.5|12567.4|12566.4|12635.8|12634.8|12563.8|12562.8|22361
1609943700000|2021-01-06 14:35:00|12568.1|12567.1|12625.5|12624.5|12634.4|12633.4|12563.8|12562.8|13557
1609944000000|2021-01-06 14:40:00|12626.6|12625.6|12622.4|12621.4|12632.9|12631.9|12600.4|12599.4|10864
1609944300000|2021-01-06 14:45:00|12621.5|12620.5|12656.3|12655.3|12663.8|12662.8|12618.6|12617.6|11559
1609944600000|2021-01-06 14:50:00|12655.8|12654.8|12673.5|12672.5|12678|12677|12652.6|12651.6|9135
1609944900000|2021-01-06 14:55:00|12674.8|12673.8|12645.5|12644.5|12676.9|12675.9|12641.8|12640.8|7849
1609945200000|2021-01-06 15:00:00|12647.1|12646.1|12639.3|12638.3|12651.3|12650.3|12624.5|12623.5|8122
1609945500000|2021-01-06 15:05:00|12641.3|12640.3|12676.5|12675.5|12676.8|12675.8|12627.6|12626.6|8192
1609945800000|2021-01-06 15:10:00|12676.8|12675.8|12687|12686|12698.5|12697.5|12674.8|12673.8|9758
1609946100000|2021-01-06 15:15:00|12686.8|12685.8|12701.3|12700.3|12704.4|12703.4|12679.8|12678.8|7636
1609946400000|2021-01-06 15:20:00|12701|12700|12712.4|12711.4|12714.6|12713.6|12697.9|12696.9|6513
1609946700000|2021-01-06 15:25:00|12712.9|12711.9|12714.9|12713.9|12726.7|12725.7|12701|12700|7585
1609947000000|2021-01-06 15:30:00|12714.8|12713.8|12730.7|12729.7|12738.4|12737.4|12714.6|12713.6|7404
1609947300000|2021-01-06 15:35:00|12731.3|12730.3|12740.7|12739.7|12749.2|12748.2|12729.6|12728.6|6938
1609947600000|2021-01-06 15:40:00|12740.6|12739.6|12750.4|12749.4|12753.9|12752.9|12739.2|12738.2|5003
1609947900000|2021-01-06 15:45:00|12750.2|12749.2|12765.4|12764.4|12766.3|12765.3|12746.8|12745.8|5692
1609948200000|2021-01-06 15:50:00|12765.6|12764.6|12761.9|12760.9|12781.9|12780.9|12760.9|12759.9|8455
1609948500000|2021-01-06 15:55:00|12762.1|12761.1|12748.1|12747.1|12765.4|12764.4|12746.4|12745.4|7644
1609948800000|2021-01-06 16:00:00|12749.4|12748.4|12746.3|12745.3|12754.4|12753.4|12740.1|12739.1|5444
1609949100000|2021-01-06 16:05:00|12746.2|12745.2|12770.7|12769.7|12771.4|12770.4|12743.9|12742.9|5862
1609949400000|2021-01-06 16:10:00|12770.9|12769.9|12774.6|12773.6|12779.2|12778.2|12766.2|12765.2|5730
1609949700000|2021-01-06 16:15:00|12774.2|12773.2|12795.4|12794.4|12796.3|12795.3|12771.8|12770.8|6149
1609950000000|2021-01-06 16:20:00|12795.7|12794.7|12780.6|12779.6|12800.2|12799.2|12775.7|12774.7|6048
1609950300000|2021-01-06 16:25:00|12780.7|12779.7|12786.2|12785.2|12791.2|12790.2|12779.8|12778.8|3031
1609950600000|2021-01-06 16:30:00|12787.4|12786.4|12782.1|12781.1|12797.7|12796.7|12781.6|12780.6|4373
1609950900000|2021-01-06 16:35:00|12782.2|12781.2|12753.2|12752.2|12786.8|12785.8|12752.6|12751.6|7548
1609951200000|2021-01-06 16:40:00|12753.6|12752.6|12763.7|12762.7|12765.7|12764.7|12753.4|12752.4|3724
1609951500000|2021-01-06 16:45:00|12764.2|12763.2|12768.1|12767.1|12773.2|12772.2|12759.6|12758.6|3455
1609951800000|2021-01-06 16:50:00|12768.6|12767.6|12759.7|12758.7|12769.2|12768.2|12755.3|12754.3|3490
1609952100000|2021-01-06 16:55:00|12759.6|12758.6|12765.7|12764.7|12772.8|12771.8|12758.9|12757.9|3287
1609952400000|2021-01-06 17:00:00|12767.2|12766.2|12790.9|12789.9|12793.4|12792.4|12763.7|12762.7|6663
1609952700000|2021-01-06 17:05:00|12790.8|12789.8|12792.2|12791.2|12810.2|12809.2|12785.2|12784.2|6871
1609953000000|2021-01-06 17:10:00|12792.1|12791.1|12788.1|12787.1|12794.7|12793.7|12786.4|12785.4|2218
1609953300000|2021-01-06 17:15:00|12787.7|12786.7|12796.2|12795.2|12802.8|12801.8|12784.4|12783.4|3412
1609953600000|2021-01-06 17:20:00|12796.8|12795.8|12781.3|12780.3|12798.9|12797.9|12778.9|12777.9|2515
1609953900000|2021-01-06 17:25:00|12781.2|12780.2|12788.2|12787.2|12792.3|12791.3|12774.2|12773.2|2592
1609954200000|2021-01-06 17:30:00|12788.7|12787.7|12786.7|12785.7|12798.4|12797.4|12785.2|12784.2|2413
1609954500000|2021-01-06 17:35:00|12787.2|12786.2|12774.2|12773.2|12788.3|12787.3|12770.9|12769.9|2925
1609954800000|2021-01-06 17:40:00|12774.7|12773.7|12777.9|12776.9|12782.3|12781.3|12771.2|12770.2|2443
1609955100000|2021-01-06 17:45:00|12778.2|12777.2|12772.4|12771.4|12780.5|12779.5|12768.9|12767.9|2566
1609955400000|2021-01-06 17:50:00|12772.9|12771.9|12780.2|12779.2|12784.7|12783.7|12765.9|12764.9|3683
1609955700000|2021-01-06 17:55:00|12780.4|12779.4|12776.9|12775.9|12784.2|12783.2|12774.8|12773.8|2158
1609956000000|2021-01-06 18:00:00|12777.4|12776.4|12773.7|12772.7|12783.9|12782.9|12773.4|12772.4|1998
1609956300000|2021-01-06 18:05:00|12773.5|12772.5|12772.7|12771.7|12777.3|12776.3|12767.2|12766.2|2221
1609956600000|2021-01-06 18:10:00|12772.5|12771.5|12792.9|12791.9|12793.3|12792.3|12772.5|12771.5|3725
1609956900000|2021-01-06 18:15:00|12793|12792|12772.8|12771.8|12800.4|12799.4|12771.7|12770.7|4160
1609957200000|2021-01-06 18:20:00|12772.7|12771.7|12758.7|12757.7|12774.7|12773.7|12758.3|12757.3|3391
1609957500000|2021-01-06 18:25:00|12758.9|12757.9|12758.2|12757.2|12768|12767|12757|12756|2493
1609957800000|2021-01-06 18:30:00|12758.9|12757.9|12760|12759|12764.8|12763.8|12755.2|12754.2|2643
1609958100000|2021-01-06 18:35:00|12759.9|12758.9|12774.9|12773.9|12775.7|12774.7|12759.9|12758.9|2662
1609958400000|2021-01-06 18:40:00|12775.2|12774.2|12793.2|12792.2|12794.4|12793.4|12773.8|12772.8|4211
1609958700000|2021-01-06 18:45:00|12793|12792|12791.7|12790.7|12803.8|12802.8|12791.7|12790.7|3658
1609959000000|2021-01-06 18:50:00|12792.2|12791.2|12786.7|12785.7|12796.4|12795.4|12785|12784|2045
1609959300000|2021-01-06 18:55:00|12786.8|12785.8|12780.7|12779.7|12789.2|12788.2|12779.7|12778.7|1467
1609959600000|2021-01-06 19:00:00|12780.8|12779.8|12786.3|12785.3|12792.9|12791.9|12778.8|12777.8|3095
1609959900000|2021-01-06 19:05:00|12786.2|12785.2|12785.7|12784.7|12794.5|12793.5|12784.2|12783.2|3015
1609960200000|2021-01-06 19:10:00|12785.8|12784.8|12781.2|12780.2|12790.2|12789.2|12780.9|12779.9|2062
1609960500000|2021-01-06 19:15:00|12781.4|12780.4|12748.2|12747.2|12783|12782|12739.7|12738.7|6827
1609960800000|2021-01-06 19:20:00|12747.9|12746.9|12733.4|12732.4|12760.2|12759.2|12730.7|12729.7|6003
1609961100000|2021-01-06 19:25:00|12733.2|12732.2|12699|12698|12736.8|12735.8|12693.9|12692.9|13122
1609961400000|2021-01-06 19:30:00|12698.4|12697.4|12716.7|12715.7|12738|12737|12690.7|12689.7|10239
1609961700000|2021-01-06 19:35:00|12717.2|12716.2|12689.2|12688.2|12720.7|12719.7|12675.8|12674.8|9666
1609962000000|2021-01-06 19:40:00|12688.5|12687.5|12707.5|12706.5|12723.9|12722.9|12679.4|12678.4|8549
1609962300000|2021-01-06 19:45:00|12707.9|12706.9|12656.9|12655.9|12714.2|12713.2|12654.4|12653.4|6443
1609962600000|2021-01-06 19:50:00|12657.9|12656.9|12673.9|12672.9|12681.9|12680.9|12648.3|12647.3|8829
1609962900000|2021-01-06 19:55:00|12673.7|12672.7|12694.2|12693.2|12702.4|12701.4|12673.2|12672.2|6850
1609963200000|2021-01-06 20:00:00|12693.9|12692.9|12666.2|12665.2|12693.9|12692.9|12657.2|12656.2|7281
1609963500000|2021-01-06 20:05:00|12666.3|12665.3|12682.7|12681.7|12691.7|12690.7|12666.2|12665.2|8063
1609963800000|2021-01-06 20:10:00|12682.4|12681.4|12691.2|12690.2|12711.5|12710.5|12674.8|12673.8|8280
1609964100000|2021-01-06 20:15:00|12691.4|12690.4|12685.7|12684.7|12697.2|12696.2|12672.7|12671.7|5206
1609964400000|2021-01-06 20:20:00|12685.6|12684.6|12641|12640|12692.3|12691.3|12640.1|12639.1|7654
1609964700000|2021-01-06 20:25:00|12640.8|12639.8|12666.3|12665.3|12673.3|12672.3|12625.3|12624.3|9066
1609965000000|2021-01-06 20:30:00|12666.7|12665.7|12658.8|12657.8|12679.3|12678.3|12637.5|12636.5|7454
1609965300000|2021-01-06 20:35:00|12659.3|12658.3|12631.3|12630.3|12659.3|12658.3|12629.3|12628.3|7220
1609965600000|2021-01-06 20:40:00|12630.8|12629.8|12663.1|12662.1|12667.3|12666.3|12628.2|12627.2|6834
1609965900000|2021-01-06 20:45:00|12662.8|12661.8|12650.7|12649.7|12666.3|12665.3|12635.1|12634.1|5704
1609966200000|2021-01-06 20:50:00|12650.8|12649.8|12633.1|12632.1|12650.8|12649.8|12607.3|12606.3|11515
1609966500000|2021-01-06 20:55:00|12633.3|12632.3|12630.2|12629.2|12639.1|12638.1|12610|12609|17158
1609966800000|2021-01-06 21:00:00|12630|12629|12620.1|12618.1|12631.1|12629.1|12602|12600|8184
1609967100000|2021-01-06 21:05:00|12620.2|12618.2|12639.3|12637.3|12647.7|12645.7|12619.3|12617.3|2918
1609967400000|2021-01-06 21:10:00|12639.2|12637.2|12643|12638|12646.1|12644.1|12634.6|12632.6|1556
1609967700000|2021-01-06 21:15:00|12642.7|12637.7|12646|12641|12646.1|12641.1|12642.5|12637.5|10
1609968000000|2021-01-06 21:20:00|12645.9|12640.9|12654.1|12649.1|12654.5|12649.5|12645.8|12640.8|0
1609968300000|2021-01-06 21:25:00|12654|12649|12653.8|12648.8|12655|12650|12651.4|12646.4|0
1609968600000|2021-01-06 21:30:00|12641.1|12639.1|12675.8|12673.8|12677.3|12675.3|12641.1|12639.1|1924
1609968900000|2021-01-06 21:35:00|12676.6|12674.6|12678.3|12676.3|12679.6|12677.6|12673.6|12671.6|887
1609969200000|2021-01-06 21:40:00|12678.8|12676.8|12672.3|12670.3|12679.3|12677.3|12663.8|12661.8|926
1609969500000|2021-01-06 21:45:00|12672.6|12670.6|12669.6|12667.6|12674.1|12672.1|12668.6|12666.6|427
1609969800000|2021-01-06 21:50:00|12670.1|12668.1|12669.8|12667.8|12670.8|12668.8|12663.1|12661.1|477
1609970100000|2021-01-06 21:55:00|12669.3|12667.3|12671.4|12666.4|12671.4|12668.8|12665.6|12663.6|252
1609970400000|2021-01-06 22:00:00|12670.5|12665.5|12664.7|12659.7|12670.9|12665.9|12664|12659|0
1609970700000|2021-01-06 22:05:00|12664.8|12659.8|12660|12655|12664.8|12659.8|12658.3|12653.3|0
1609971000000|2021-01-06 22:10:00|12659.7|12654.7|12659|12654|12660.9|12655.9|12658.4|12653.4|0
1609971300000|2021-01-06 22:15:00|12659.3|12654.3|12657.7|12652.7|12659.3|12654.3|12656.3|12651.3|0
1609971600000|2021-01-06 22:20:00|12656.9|12651.9|12659.8|12654.8|12662.9|12657.9|12655.8|12650.8|0
1609971900000|2021-01-06 22:25:00|12659.9|12654.9|12666.7|12661.7|12666.7|12661.7|12659.9|12654.9|0
1609972200000|2021-01-06 22:30:00|12666.6|12661.6|12666.2|12661.2|12669.9|12664.9|12665.1|12660.1|0
1609972500000|2021-01-06 22:35:00|12666|12661|12667.4|12662.4|12668.7|12663.7|12665.8|12660.8|0
1609972800000|2021-01-06 22:40:00|12667.5|12662.5|12666.6|12661.6|12668.7|12663.7|12665.5|12660.5|0
1609973100000|2021-01-06 22:45:00|12666.7|12661.7|12664|12659|12667.3|12662.3|12663.8|12658.8|0
1609973400000|2021-01-06 22:50:00|12664.1|12659.1|12664.2|12659.2|12665.8|12660.8|12663.4|12658.4|0
1609973700000|2021-01-06 22:55:00|12664.1|12659.1|12664.9|12659.9|12664.9|12659.9|12662.7|12657.7|0
1609974000000|2021-01-06 23:00:00|12670.8|12668.8|12674.6|12672.6|12676.1|12674.1|12658.1|12656.1|995
1609974300000|2021-01-06 23:05:00|12675.8|12673.8|12677.3|12675.3|12686|12684|12675.3|12673.3|638
1609974600000|2021-01-06 23:10:00|12678.3|12676.3|12677.7|12675.7|12679.8|12677.8|12675.8|12673.8|191
1609974900000|2021-01-06 23:15:00|12677.3|12675.3|12673.7|12671.7|12683.6|12681.6|12673.5|12671.5|308
1609975200000|2021-01-06 23:20:00|12674.2|12672.2|12673.3|12671.3|12675.1|12673.1|12671.1|12669.1|292
1609975500000|2021-01-06 23:25:00|12673.2|12671.2|12676.6|12674.6|12677.3|12675.3|12668.8|12666.8|177
1609975800000|2021-01-06 23:30:00|12676.5|12674.5|12670.3|12668.3|12677.5|12675.5|12667|12665|261
1609976100000|2021-01-06 23:35:00|12669.8|12667.8|12670.3|12668.3|12674.8|12672.8|12669.3|12667.3|139
1609976400000|2021-01-06 23:40:00|12668.7|12666.7|12669.8|12667.8|12671.1|12669.1|12666.5|12664.5|182
1609976700000|2021-01-06 23:45:00|12669.5|12667.5|12681.8|12679.8|12683.5|12681.5|12668.6|12666.6|369
1609977000000|2021-01-06 23:50:00|12681|12679|12681.2|12679.2|12683.6|12681.6|12679.2|12677.2|282
1609977300000|2021-01-06 23:55:00|12681|12679|12684.5|12682.5|12689.2|12687.2|12678.5|12676.5|397
1609977600000|2021-01-07 00:00:00|12684.3|12682.3|12687.2|12685.2|12692|12690|12682.3|12680.3|651
1609977900000|2021-01-07 00:05:00|12687.3|12685.3|12676.5|12674.5|12690.1|12688.1|12673.6|12671.6|543
1609978200000|2021-01-07 00:10:00|12676.6|12674.6|12675|12673|12680.5|12678.5|12670.2|12668.2|638
1609978500000|2021-01-07 00:15:00|12675.5|12673.5|12676.6|12674.6|12678.5|12676.5|12668.1|12666.1|492
1609978800000|2021-01-07 00:20:00|12676.1|12674.1|12671.8|12669.8|12677.2|12675.2|12668.3|12666.3|356
1609979100000|2021-01-07 00:25:00|12672.1|12670.1|12674.3|12672.3|12675.5|12673.5|12670.8|12668.8|264
1609979400000|2021-01-07 00:30:00|12674.2|12672.2|12678.7|12676.7|12679.8|12677.8|12673.6|12671.6|300
1609979700000|2021-01-07 00:35:00|12678.5|12676.5|12675.2|12673.2|12678.6|12676.6|12674.5|12672.5|261
1609980000000|2021-01-07 00:40:00|12675.1|12673.1|12679.8|12677.8|12680|12678|12674|12672|188
1609980300000|2021-01-07 00:45:00|12679|12677|12690.7|12688.7|12690.8|12688.8|12678|12676|476
1609980600000|2021-01-07 00:50:00|12690.8|12688.8|12707.5|12705.5|12708.3|12706.3|12690.1|12688.1|1175
1609980900000|2021-01-07 00:55:00|12707.1|12705.1|12710|12708|12710.6|12708.6|12706.7|12704.7|560
1609981200000|2021-01-07 01:00:00|12710.3|12708.3|12715.7|12713.7|12718.2|12716.2|12709.6|12707.6|881
1609981500000|2021-01-07 01:05:00|12715.6|12713.6|12711.7|12709.7|12718.5|12716.5|12710|12708|809
1609981800000|2021-01-07 01:10:00|12712.1|12710.1|12715.7|12713.7|12718.7|12716.7|12708.2|12706.2|448
1609982100000|2021-01-07 01:15:00|12715.8|12713.8|12710.6|12708.6|12716.5|12714.5|12709.2|12707.2|317
1609982400000|2021-01-07 01:20:00|12710.7|12708.7|12730.5|12728.5|12732.5|12730.5|12710.7|12708.7|1060
1609982700000|2021-01-07 01:25:00|12729.7|12727.7|12744.2|12742.2|12749.3|12747.3|12729.3|12727.3|1351
1609983000000|2021-01-07 01:30:00|12744|12742|12733.7|12731.7|12745.2|12743.2|12733.5|12731.5|688
1609983300000|2021-01-07 01:35:00|12733.5|12731.5|12738.3|12736.3|12743.3|12741.3|12730.3|12728.3|586
1609983600000|2021-01-07 01:40:00|12739.5|12737.5|12740.8|12738.8|12743.1|12741.1|12736|12734|383
1609983900000|2021-01-07 01:45:00|12741.1|12739.1|12741.1|12739.1|12744.1|12742.1|12737.1|12735.1|400
1609984200000|2021-01-07 01:50:00|12741|12739|12746.8|12744.8|12749.2|12747.2|12734.6|12732.6|845
1609984500000|2021-01-07 01:55:00|12747.2|12745.2|12748.7|12746.7|12748.7|12746.7|12742.1|12740.1|328
1609984800000|2021-01-07 02:00:00|12748.2|12746.2|12737.3|12735.3|12753|12751|12733.8|12731.8|753
1609985100000|2021-01-07 02:05:00|12737.5|12735.5|12738.8|12736.8|12752.1|12750.1|12735.6|12733.6|710
1609985400000|2021-01-07 02:10:00|12738.6|12736.6|12735.6|12733.6|12741|12739|12735.2|12733.2|307
1609985700000|2021-01-07 02:15:00|12735.5|12733.5|12735.3|12733.3|12738|12736|12726.6|12724.6|611
1609986000000|2021-01-07 02:20:00|12735|12733|12735.1|12733.1|12743.2|12741.2|12731.7|12729.7|491
1609986300000|2021-01-07 02:25:00|12735.2|12733.2|12728.3|12726.3|12740|12738|12727.3|12725.3|448
1609986600000|2021-01-07 02:30:00|12728.2|12726.2|12732.8|12730.8|12735.2|12733.2|12724.2|12722.2|480
1609986900000|2021-01-07 02:35:00|12732.5|12730.5|12732.3|12730.3|12737.2|12735.2|12728|12726|365
1609987200000|2021-01-07 02:40:00|12732.6|12730.6|12737.1|12735.1|12741.2|12739.2|12731.6|12729.6|369
1609987500000|2021-01-07 02:45:00|12737|12735|12735.8|12733.8|12739.1|12737.1|12732.3|12730.3|247
1609987800000|2021-01-07 02:50:00|12736|12734|12736.3|12734.3|12739.5|12737.5|12735.8|12733.8|238
1609988100000|2021-01-07 02:55:00|12736.2|12734.2|12735.3|12733.3|12740|12738|12734.8|12732.8|228
1609988400000|2021-01-07 03:00:00|12735.5|12733.5|12734.6|12732.6|12737.1|12735.1|12732.6|12730.6|179
1609988700000|2021-01-07 03:05:00|12734.7|12732.7|12738.5|12736.5|12742.2|12740.2|12734.6|12732.6|219
1609989000000|2021-01-07 03:10:00|12738.6|12736.6|12730.7|12728.7|12746.5|12744.5|12728|12726|959
1609989300000|2021-01-07 03:15:00|12730.8|12728.8|12731.1|12729.1|12736.5|12734.5|12729.3|12727.3|193
1609989600000|2021-01-07 03:20:00|12731.6|12729.6|12729|12727|12733.5|12731.5|12727.3|12725.3|187
1609989900000|2021-01-07 03:25:00|12728.7|12726.7|12732.6|12730.6|12734.2|12732.2|12727.6|12725.6|226
1609990200000|2021-01-07 03:30:00|12732.7|12730.7|12725.7|12723.7|12733.2|12731.2|12725.2|12723.2|196
1609990500000|2021-01-07 03:35:00|12726|12724|12721|12719|12726.3|12724.3|12719.7|12717.7|404
1609990800000|2021-01-07 03:40:00|12720.8|12718.8|12719.6|12717.6|12723.5|12721.5|12718.6|12716.6|138
1609991100000|2021-01-07 03:45:00|12720|12718|12727.5|12725.5|12727.5|12725.5|12717.7|12715.7|204
1609991400000|2021-01-07 03:50:00|12727.1|12725.1|12725.1|12723.1|12728|12726|12723.6|12721.6|290
1609991700000|2021-01-07 03:55:00|12725.2|12723.2|12727.2|12725.2|12729.6|12727.6|12724.8|12722.8|223
1609992000000|2021-01-07 04:00:00|12727.3|12725.3|12721.1|12719.1|12728.2|12726.2|12720.3|12718.3|227
1609992300000|2021-01-07 04:05:00|12721.3|12719.3|12722|12720|12722.6|12720.6|12718|12716|232
1609992600000|2021-01-07 04:10:00|12722.2|12720.2|12722.2|12720.2|12727.3|12725.3|12721|12719|226
1609992900000|2021-01-07 04:15:00|12722.1|12720.1|12723|12721|12723.8|12721.8|12718.2|12716.2|160
1609993200000|2021-01-07 04:20:00|12722.7|12720.7|12723.2|12721.2|12725.1|12723.1|12722.5|12720.5|148
1609993500000|2021-01-07 04:25:00|12723.7|12721.7|12724|12722|12728.7|12726.7|12723.2|12721.2|209
1609993800000|2021-01-07 04:30:00|12724.8|12722.8|12731.6|12729.6|12735.2|12733.2|12721.7|12719.7|330
1609994100000|2021-01-07 04:35:00|12731.7|12729.7|12731.7|12729.7|12733.5|12731.5|12730.7|12728.7|245
1609994400000|2021-01-07 04:40:00|12731.6|12729.6|12730.3|12728.3|12733.6|12731.6|12729.5|12727.5|153
1609994700000|2021-01-07 04:45:00|12730.5|12728.5|12727.5|12725.5|12732.1|12730.1|12726.3|12724.3|312
1609995000000|2021-01-07 04:50:00|12727.3|12725.3|12721|12719|12727.3|12725.3|12720.5|12718.5|234
1609995300000|2021-01-07 04:55:00|12720.8|12718.8|12711.1|12709.1|12723.7|12721.7|12708.3|12706.3|790
1609995600000|2021-01-07 05:00:00|12711.2|12709.2|12714.2|12712.2|12717|12715|12709.8|12707.8|350
1609995900000|2021-01-07 05:05:00|12714.3|12712.3|12715.3|12713.3|12716.7|12714.7|12708.1|12706.1|295
1609996200000|2021-01-07 05:10:00|12715.2|12713.2|12709.7|12707.7|12716.6|12714.6|12709.3|12707.3|276
1609996500000|2021-01-07 05:15:00|12709.6|12707.6|12708.1|12706.1|12711|12709|12704|12702|703
1609996800000|2021-01-07 05:20:00|12708|12706|12712.2|12710.2|12715.7|12713.7|12708|12706|257
1609997100000|2021-01-07 05:25:00|12711.3|12709.3|12711.6|12709.6|12712.7|12710.7|12705.8|12703.8|213
1609997400000|2021-01-07 05:30:00|12711.5|12709.5|12710.5|12708.5|12713.7|12711.7|12705.8|12703.8|220
1609997700000|2021-01-07 05:35:00|12710|12708|12709.2|12707.2|12714.2|12712.2|12708.3|12706.3|180
1609998000000|2021-01-07 05:40:00|12709|12707|12716|12714|12718.2|12716.2|12707.5|12705.5|245
1609998300000|2021-01-07 05:45:00|12716.1|12714.1|12722.3|12720.3|12722.7|12720.7|12715.6|12713.6|296
1609998600000|2021-01-07 05:50:00|12722.2|12720.2|12721.5|12719.5|12724.3|12722.3|12718.3|12716.3|249
1609998900000|2021-01-07 05:55:00|12721.3|12719.3|12721.1|12719.1|12723.1|12721.1|12719.1|12717.1|379
1609999200000|2021-01-07 06:00:00|12721|12719|12737.5|12735.5|12737.5|12735.5|12719.6|12717.6|635
1609999500000|2021-01-07 06:05:00|12737.1|12735.1|12731.1|12729.1|12737.3|12735.3|12731.1|12729.1|305
1609999800000|2021-01-07 06:10:00|12731.2|12729.2|12728.5|12726.5|12731.6|12729.6|12724.8|12722.8|375
1610000100000|2021-01-07 06:15:00|12728|12726|12731.5|12729.5|12732.7|12730.7|12727.7|12725.7|141
1610000400000|2021-01-07 06:20:00|12731.7|12729.7|12733.6|12731.6|12733.7|12731.7|12729.3|12727.3|109
1610000700000|2021-01-07 06:25:00|12733.8|12731.8|12732.6|12730.6|12734.8|12732.8|12729.1|12727.1|204
1610001000000|2021-01-07 06:30:00|12732.7|12730.7|12741|12739|12744|12742|12731.6|12729.6|485
1610001300000|2021-01-07 06:35:00|12740.8|12738.8|12748.1|12746.1|12749.1|12747.1|12740.2|12738.2|373
1610001600000|2021-01-07 06:40:00|12748|12746|12744|12742|12748.2|12746.2|12742.7|12740.7|219
1610001900000|2021-01-07 06:45:00|12744.1|12742.1|12747.8|12745.8|12751.2|12749.2|12742.8|12740.8|326
1610002200000|2021-01-07 06:50:00|12747.6|12745.6|12749.7|12747.7|12753.1|12751.1|12745.8|12743.8|271
1610002500000|2021-01-07 06:55:00|12749.6|12747.6|12752.5|12750.5|12753.5|12751.5|12745.8|12743.8|221
1610002800000|2021-01-07 07:00:00|12752.6|12750.6|12767.5|12765.5|12773|12771|12752.6|12750.6|1608
1610003100000|2021-01-07 07:05:00|12766.8|12764.8|12751.3|12749.3|12773.2|12771.2|12751.3|12749.3|1323
1610003400000|2021-01-07 07:10:00|12751.2|12749.2|12749.2|12747.2|12752.5|12750.5|12742.5|12740.5|698
1610003700000|2021-01-07 07:15:00|12749.3|12747.3|12742.7|12740.7|12751|12749|12736.6|12734.6|727
1610004000000|2021-01-07 07:20:00|12742.3|12740.3|12738.6|12736.6|12750|12748|12738.5|12736.5|634
1610004300000|2021-01-07 07:25:00|12738.5|12736.5|12731.5|12729.5|12740.1|12738.1|12719.1|12717.1|1222
1610004600000|2021-01-07 07:30:00|12731.6|12729.6|12736.7|12734.7|12738.2|12736.2|12725.2|12723.2|332
1610004900000|2021-01-07 07:35:00|12736.8|12734.8|12736.3|12734.3|12743.6|12741.6|12731.7|12729.7|575
1610005200000|2021-01-07 07:40:00|12736.7|12734.7|12729|12727|12740.2|12738.2|12725.5|12723.5|519
1610005500000|2021-01-07 07:45:00|12729.1|12727.1|12722.7|12720.7|12729.2|12727.2|12716.6|12714.6|643
1610005800000|2021-01-07 07:50:00|12723.1|12721.1|12726.8|12724.8|12727.1|12725.1|12721.1|12719.1|221
1610006100000|2021-01-07 07:55:00|12727|12725|12721|12719|12729.5|12727.5|12710|12708|1121
1610006400000|2021-01-07 08:00:00|12718.8|12716.8|12725|12723|12727.7|12725.7|12716.2|12714.2|781
1610006700000|2021-01-07 08:05:00|12724.7|12722.7|12684.7|12682.7|12725.5|12723.5|12681.2|12679.2|2446
1610007000000|2021-01-07 08:10:00|12684.8|12682.8|12679.3|12677.3|12694.5|12692.5|12677.3|12675.3|1365
1610007300000|2021-01-07 08:15:00|12680.3|12678.3|12689.1|12687.1|12694.5|12692.5|12679.6|12677.6|1130
1610007600000|2021-01-07 08:20:00|12689|12687|12697.8|12695.8|12700|12698|12687.7|12685.7|664
1610007900000|2021-01-07 08:25:00|12698.2|12696.2|12697.1|12695.1|12701.5|12699.5|12695.6|12693.6|559
1610008200000|2021-01-07 08:30:00|12697|12695|12680.6|12678.6|12697|12695|12672.7|12670.7|1463
1610008500000|2021-01-07 08:35:00|12680.5|12678.5|12683.7|12681.7|12688.5|12686.5|12671.7|12669.7|892
1610008800000|2021-01-07 08:40:00|12683.3|12681.3|12692.2|12690.2|12693.3|12691.3|12680.6|12678.6|425
1610009100000|2021-01-07 08:45:00|12691.8|12689.8|12687.1|12685.1|12694.8|12692.8|12686.8|12684.8|338
1610009400000|2021-01-07 08:50:00|12687|12685|12692.6|12690.6|12696.2|12694.2|12680.5|12678.5|695
1610009700000|2021-01-07 08:55:00|12692.3|12690.3|12699.2|12697.2|12703.3|12701.3|12692.1|12690.1|644
1610010000000|2021-01-07 09:00:00|12699.5|12697.5|12702|12700|12704.2|12702.2|12685.2|12683.2|1146
1610010300000|2021-01-07 09:05:00|12701.8|12699.8|12719.7|12717.7|12724.8|12722.8|12701.8|12699.8|1174
1610010600000|2021-01-07 09:10:00|12719.8|12717.8|12713.1|12711.1|12723.3|12721.3|12709.1|12707.1|754
1610010900000|2021-01-07 09:15:00|12713.2|12711.2|12715.5|12713.5|12728.2|12726.2|12712.7|12710.7|1184
1610011200000|2021-01-07 09:20:00|12715.7|12713.7|12714.5|12712.5|12719|12717|12709.5|12707.5|698
1610011500000|2021-01-07 09:25:00|12714.6|12712.6|12716|12714|12719.5|12717.5|12710.5|12708.5|578
1610011800000|2021-01-07 09:30:00|12715.8|12713.8|12703.7|12701.7|12718|12716|12701.7|12699.7|781
1610012100000|2021-01-07 09:35:00|12703.6|12701.6|12699.3|12697.3|12711.5|12709.5|12693.1|12691.1|728
1610012400000|2021-01-07 09:40:00|12698.8|12696.8|12695.2|12693.2|12704.2|12702.2|12689|12687|909
1610012700000|2021-01-07 09:45:00|12695.1|12693.1|12697.7|12695.7|12699.3|12697.3|12684.7|12682.7|679
1610013000000|2021-01-07 09:50:00|12697.6|12695.6|12696.1|12694.1|12697.6|12695.6|12687.6|12685.6|543
1610013300000|2021-01-07 09:55:00|12695.8|12693.8|12698.1|12696.1|12701.6|12699.6|12693.1|12691.1|474
1610013600000|2021-01-07 10:00:00|12697.3|12695.3|12700|12698|12701.6|12699.6|12689.1|12687.1|445
1610013900000|2021-01-07 10:05:00|12700.1|12698.1|12699.5|12697.5|12705.5|12703.5|12694.2|12692.2|522
1610014200000|2021-01-07 10:10:00|12700|12698|12703.5|12701.5|12706.6|12704.6|12697|12695|476
1610014500000|2021-01-07 10:15:00|12703.6|12701.6|12711.8|12709.8|12717.6|12715.6|12702.1|12700.1|694
1610014800000|2021-01-07 10:20:00|12712|12710|12707.3|12705.3|12712.8|12710.8|12704.7|12702.7|461
1610015100000|2021-01-07 10:25:00|12707.2|12705.2|12709.3|12707.3|12711.6|12709.6|12701.1|12699.1|463
1610015400000|2021-01-07 10:30:00|12709.2|12707.2|12708.3|12706.3|12710|12708|12697.5|12695.5|541
1610015700000|2021-01-07 10:35:00|12708.2|12706.2|12718.3|12716.3|12722|12720|12705.8|12703.8|934
1610016000000|2021-01-07 10:40:00|12718.5|12716.5|12713.6|12711.6|12721.2|12719.2|12713|12711|475
1610016300000|2021-01-07 10:45:00|12713.5|12711.5|12716.2|12714.2|12718|12716|12709.5|12707.5|501
1610016600000|2021-01-07 10:50:00|12716.7|12714.7|12693.8|12691.8|12716.7|12714.7|12689.3|12687.3|1011
1610016900000|2021-01-07 10:55:00|12694|12692|12683.8|12681.8|12698.5|12696.5|12681.7|12679.7|712
1610017200000|2021-01-07 11:00:00|12684|12682|12682.5|12680.5|12688.7|12686.7|12674|12672|1090
1610017500000|2021-01-07 11:05:00|12682.6|12680.6|12688.5|12686.5|12689.5|12687.5|12678.2|12676.2|535
1610017800000|2021-01-07 11:10:00|12688.3|12686.3|12692.3|12690.3|12693|12691|12683.5|12681.5|298
1610018100000|2021-01-07 11:15:00|12692.2|12690.2|12702.3|12700.3|12705.2|12703.2|12691.3|12689.3|810
1610018400000|2021-01-07 11:20:00|12702.2|12700.2|12699.7|12697.7|12706.5|12704.5|12699.7|12697.7|473
1610018700000|2021-01-07 11:25:00|12699.8|12697.8|12704.1|12702.1|12704.8|12702.8|12698.3|12696.3|224
1610019000000|2021-01-07 11:30:00|12704.2|12702.2|12707.6|12705.6|12710.3|12708.3|12703.5|12701.5|350
1610019300000|2021-01-07 11:35:00|12707.7|12705.7|12703.2|12701.2|12710.1|12708.1|12702.8|12700.8|336
1610019600000|2021-01-07 11:40:00|12703|12701|12692.7|12690.7|12705.3|12703.3|12691.2|12689.2|663
1610019900000|2021-01-07 11:45:00|12692.3|12690.3|12702.3|12700.3|12704.3|12702.3|12691.8|12689.8|472
1610020200000|2021-01-07 11:50:00|12702.7|12700.7|12703.1|12701.1|12708.6|12706.6|12699.7|12697.7|557
1610020500000|2021-01-07 11:55:00|12703|12701|12697.8|12695.8|12703.2|12701.2|12692.8|12690.8|506
1610020800000|2021-01-07 12:00:00|12698|12696|12719.7|12717.7|12725.7|12723.7|12696|12694|1509
1610021100000|2021-01-07 12:05:00|12719.8|12717.8|12724.7|12722.7|12729.2|12727.2|12719.8|12717.8|810
1610021400000|2021-01-07 12:10:00|12724.8|12722.8|12716.1|12714.1|12725.5|12723.5|12714.3|12712.3|896
1610021700000|2021-01-07 12:15:00|12716|12714|12719.8|12717.8|12723.6|12721.6|12705|12703|863
1610022000000|2021-01-07 12:20:00|12720|12718|12712.7|12710.7|12720.8|12718.8|12709.8|12707.8|479
1610022300000|2021-01-07 12:25:00|12712.6|12710.6|12720.2|12718.2|12723.2|12721.2|12712.6|12710.6|615
1610022600000|2021-01-07 12:30:00|12720.1|12718.1|12721.2|12719.2|12723.6|12721.6|12717.7|12715.7|493
1610022900000|2021-01-07 12:35:00|12721.1|12719.1|12719.2|12717.2|12721.8|12719.8|12716.1|12714.1|344
1610023200000|2021-01-07 12:40:00|12719.3|12717.3|12729.7|12727.7|12736.2|12734.2|12717.2|12715.2|1080
1610023500000|2021-01-07 12:45:00|12729.5|12727.5|12726.3|12724.3|12731.2|12729.2|12726|12724|546
1610023800000|2021-01-07 12:50:00|12726.5|12724.5|12725.7|12723.7|12730.5|12728.5|12720.7|12718.7|736
1610024100000|2021-01-07 12:55:00|12726|12724|12725.8|12723.8|12729|12727|12724.6|12722.6|243
1610024400000|2021-01-07 13:00:00|12726.5|12724.5|12736.8|12734.8|12738.7|12736.7|12726.1|12724.1|968
1610024700000|2021-01-07 13:05:00|12736.2|12734.2|12732.1|12730.1|12737.5|12735.5|12730.8|12728.8|717
1610025000000|2021-01-07 13:10:00|12732|12730|12732.1|12730.1|12736.6|12734.6|12724.3|12722.3|1237
1610025300000|2021-01-07 13:15:00|12732.5|12730.5|12729.6|12727.6|12734.8|12732.8|12728.2|12726.2|538
1610025600000|2021-01-07 13:20:00|12730.1|12728.1|12734.8|12732.8|12738.6|12736.6|12729.8|12727.8|667
1610025900000|2021-01-07 13:25:00|12735.2|12733.2|12733.3|12731.3|12738.8|12736.8|12731.3|12729.3|558
1610026200000|2021-01-07 13:30:00|12733.5|12731.5|12731.1|12729.1|12735.8|12733.8|12726.6|12724.6|840
1610026500000|2021-01-07 13:35:00|12730.6|12728.6|12732.7|12730.7|12734.8|12732.8|12728.3|12726.3|561
1610026800000|2021-01-07 13:40:00|12732.6|12730.6|12732.8|12730.8|12734.2|12732.2|12728.1|12726.1|490
1610027100000|2021-01-07 13:45:00|12732.7|12730.7|12724.8|12722.8|12734.1|12732.1|12722.5|12720.5|1033
1610027400000|2021-01-07 13:50:00|12724.5|12722.5|12724.3|12722.3|12726.6|12724.6|12716.1|12714.1|1674
1610027700000|2021-01-07 13:55:00|12724.2|12722.2|12721.6|12719.6|12727.7|12725.7|12721.2|12719.2|571
1610028000000|2021-01-07 14:00:00|12720.8|12718.8|12734.3|12732.3|12735.2|12733.2|12720.8|12718.8|991
1610028300000|2021-01-07 14:05:00|12734.5|12732.5|12747.1|12745.1|12747.5|12745.5|12734.3|12732.3|1589
1610028600000|2021-01-07 14:10:00|12747|12745|12744.5|12742.5|12748.7|12746.7|12742.3|12740.3|1083
1610028900000|2021-01-07 14:15:00|12744.3|12742.3|12742.8|12740.8|12744.8|12742.8|12738.8|12736.8|1160
1610029200000|2021-01-07 14:20:00|12742.6|12740.6|12736.1|12734.1|12745.1|12743.1|12735.7|12733.7|1307
1610029500000|2021-01-07 14:25:00|12735.8|12733.8|12739.8|12737.8|12741.5|12739.5|12733.6|12731.6|1555
1610029800000|2021-01-07 14:30:00|12739.3|12738.3|12771.7|12770.7|12788.5|12787.5|12738|12737|17043
1610030100000|2021-01-07 14:35:00|12772.6|12771.6|12808.3|12807.3|12821.6|12820.6|12772.6|12771.6|15765
1610030400000|2021-01-07 14:40:00|12808.6|12807.6|12814.8|12813.8|12819.1|12818.1|12794.6|12793.6|9510
1610030700000|2021-01-07 14:45:00|12816.1|12815.1|12795.2|12794.2|12818.3|12817.3|12791.6|12790.6|8674
1610031000000|2021-01-07 14:50:00|12795.3|12794.3|12818.6|12817.6|12819.7|12818.7|12793.6|12792.6|7413
1610031300000|2021-01-07 14:55:00|12819|12818|12849|12848|12849|12848|12819|12818|8881
1610031600000|2021-01-07 15:00:00|12852.2|12851.2|12882.3|12881.3|12882.3|12881.3|12843.6|12842.6|11593
1610031900000|2021-01-07 15:05:00|12881.8|12880.8|12883.3|12882.3|12889.3|12888.3|12870.2|12869.2|9323
1610032200000|2021-01-07 15:10:00|12883.8|12882.8|12887.5|12886.5|12892.8|12891.8|12876.4|12875.4|7175
1610032500000|2021-01-07 15:15:00|12889.3|12888.3|12887.7|12886.7|12893.8|12892.8|12881.5|12880.5|5792
1610032800000|2021-01-07 15:20:00|12888.3|12887.3|12882.3|12881.3|12900|12899|12879.7|12878.7|6265
1610033100000|2021-01-07 15:25:00|12883.9|12882.9|12884.3|12883.3|12896|12895|12879.7|12878.7|5852
1610033400000|2021-01-07 15:30:00|12885|12884|12889.5|12888.5|12894|12893|12883.5|12882.5|4459
1610033700000|2021-01-07 15:35:00|12889.3|12888.3|12890.7|12889.7|12897.3|12896.3|12887.3|12886.3|3292
1610034000000|2021-01-07 15:40:00|12889.9|12888.9|12895|12894|12903.5|12902.5|12886|12885|5254
1610034300000|2021-01-07 15:45:00|12896.4|12895.4|12912.9|12911.9|12917|12916|12892.8|12891.8|6063
1610034600000|2021-01-07 15:50:00|12913.2|12912.2|12906.8|12905.8|12913.2|12912.2|12904.8|12903.8|3865
1610034900000|2021-01-07 15:55:00|12906.9|12905.9|12911.8|12910.8|12913|12912|12900.3|12899.3|3700
1610035200000|2021-01-07 16:00:00|12912.2|12911.2|12903.5|12902.5|12922.5|12921.5|12903.5|12902.5|5055
1610035500000|2021-01-07 16:05:00|12903.9|12902.9|12906|12905|12911.8|12910.8|12899.5|12898.5|3217
1610035800000|2021-01-07 16:10:00|12905.9|12904.9|12888|12887|12910.4|12909.4|12887.9|12886.9|4669
1610036100000|2021-01-07 16:15:00|12888.4|12887.4|12893.3|12892.3|12896.8|12895.8|12887.5|12886.5|2891
1610036400000|2021-01-07 16:20:00|12893.8|12892.8|12907.8|12906.8|12910.8|12909.8|12893|12892|3198
1610036700000|2021-01-07 16:25:00|12907.7|12906.7|12908.7|12907.7|12915.4|12914.4|12904.8|12903.8|2920
1610037000000|2021-01-07 16:30:00|12908.5|12907.5|12910.8|12909.8|12920.3|12919.3|12908.5|12907.5|3753
1610037300000|2021-01-07 16:35:00|12910.5|12909.5|12925.3|12924.3|12929.7|12928.7|12909|12908|4393
1610037600000|2021-01-07 16:40:00|12925.5|12924.5|12925.7|12924.7|12930.5|12929.5|12918.2|12917.2|2712
1610037900000|2021-01-07 16:45:00|12925.5|12924.5|12923.7|12922.7|12931.9|12930.9|12922.8|12921.8|2680
1610038200000|2021-01-07 16:50:00|12921.9|12920.9|12911.4|12910.4|12925.8|12924.8|12910.5|12909.5|3102
1610038500000|2021-01-07 16:55:00|12911.5|12910.5|12903.3|12902.3|12912.5|12911.5|12897.4|12896.4|3523
1610038800000|2021-01-07 17:00:00|12903.5|12902.5|12904.9|12903.9|12908.9|12907.9|12901.3|12900.3|2758
1610039100000|2021-01-07 17:05:00|12904.8|12903.8|12896|12895|12904.8|12903.8|12889.7|12888.7|3258
1610039400000|2021-01-07 17:10:00|12895.9|12894.9|12884.5|12883.5|12896.7|12895.7|12880.2|12879.2|3242
1610039700000|2021-01-07 17:15:00|12884.8|12883.8|12888.5|12887.5|12895.4|12894.4|12882.8|12881.8|3035
1610040000000|2021-01-07 17:20:00|12888.7|12887.7|12890.9|12889.9|12893.3|12892.3|12883.2|12882.2|2330
1610040300000|2021-01-07 17:25:00|12890.4|12889.4|12888.2|12887.2|12892.2|12891.2|12881.8|12880.8|2361
1610040600000|2021-01-07 17:30:00|12888.3|12887.3|12904.8|12903.8|12905.3|12904.3|12888.3|12887.3|3120
1610040900000|2021-01-07 17:35:00|12904.7|12903.7|12904.5|12903.5|12907.5|12906.5|12902|12901|1554
1610041200000|2021-01-07 17:40:00|12903.7|12902.7|12901.2|12900.2|12906.9|12905.9|12900|12899|1689
1610041500000|2021-01-07 17:45:00|12901.7|12900.7|12901.4|12900.4|12905.7|12904.7|12898.8|12897.8|1205
1610041800000|2021-01-07 17:50:00|12901.5|12900.5|12910.9|12909.9|12911.4|12910.4|12899.4|12898.4|2471
1610042100000|2021-01-07 17:55:00|12910.8|12909.8|12904.4|12903.4|12910.9|12909.9|12903.4|12902.4|1462
1610042400000|2021-01-07 18:00:00|12904.7|12903.7|12903.7|12902.7|12908.2|12907.2|12899.2|12898.2|2111
1610042700000|2021-01-07 18:05:00|12903.8|12902.8|12880.7|12879.7|12904|12903|12880.7|12879.7|3168
1610043000000|2021-01-07 18:10:00|12880.5|12879.5|12897.5|12896.5|12897.7|12896.7|12879.9|12878.9|2187
1610043300000|2021-01-07 18:15:00|12897.4|12896.4|12904|12903|12907|12906|12896|12895|2724
1610043600000|2021-01-07 18:20:00|12904.2|12903.2|12908.4|12907.4|12909.8|12908.8|12901.2|12900.2|1708
1610043900000|2021-01-07 18:25:00|12908.5|12907.5|12904.2|12903.2|12909.2|12908.2|12901.9|12900.9|1395
1610044200000|2021-01-07 18:30:00|12903.7|12902.7|12919.9|12918.9|12921.8|12920.8|12903.7|12902.7|3014
1610044500000|2021-01-07 18:35:00|12920.2|12919.2|12924.2|12923.2|12924.5|12923.5|12917.2|12916.2|1843
1610044800000|2021-01-07 18:40:00|12924.3|12923.3|12924.7|12923.7|12928.3|12927.3|12922.2|12921.2|1781
1610045100000|2021-01-07 18:45:00|12924.8|12923.8|12913.7|12912.7|12926.4|12925.4|12911.3|12910.3|2548
1610045400000|2021-01-07 18:50:00|12913.5|12912.5|12916.7|12915.7|12920|12919|12911.8|12910.8|1825
1610045700000|2021-01-07 18:55:00|12916.9|12915.9|12923.4|12922.4|12925.9|12924.9|12915.5|12914.5|2313
1610046000000|2021-01-07 19:00:00|12923.2|12922.2|12927.5|12926.5|12928.4|12927.4|12918.7|12917.7|2686
1610046300000|2021-01-07 19:05:00|12927.4|12926.4|12925.5|12924.5|12932.4|12931.4|12922.8|12921.8|2479
1610046600000|2021-01-07 19:10:00|12925.4|12924.4|12921.7|12920.7|12929.2|12928.2|12916.7|12915.7|1944
1610046900000|2021-01-07 19:15:00|12921.8|12920.8|12918.4|12917.4|12924|12923|12917.7|12916.7|993
1610047200000|2021-01-07 19:20:00|12918.3|12917.3|12921.2|12920.2|12925.9|12924.9|12915.2|12914.2|1332
1610047500000|2021-01-07 19:25:00|12921.4|12920.4|12919|12918|12922|12921|12913.5|12912.5|1507
1610047800000|2021-01-07 19:30:00|12919.2|12918.2|12923.9|12922.9|12924.4|12923.4|12914.4|12913.4|1514
1610048100000|2021-01-07 19:35:00|12923.7|12922.7|12924.9|12923.9|12928|12927|12921|12920|1487
1610048400000|2021-01-07 19:40:00|12924.3|12923.3|12925.8|12924.8|12929.4|12928.4|12922.3|12921.3|1465
1610048700000|2021-01-07 19:45:00|12925.5|12924.5|12924.4|12923.4|12927.5|12926.5|12919.2|12918.2|2135
1610049000000|2021-01-07 19:50:00|12924.5|12923.5|12920.2|12919.2|12924.7|12923.7|12915|12914|1652
1610049300000|2021-01-07 19:55:00|12920.4|12919.4|12928.2|12927.2|12928.7|12927.7|12918.2|12917.2|1707
1610049600000|2021-01-07 20:00:00|12927.9|12926.9|12941.4|12940.4|12943|12942|12925.7|12924.7|4460
1610049900000|2021-01-07 20:05:00|12941.2|12940.2|12941.2|12940.2|12947.5|12946.5|12939.8|12938.8|2840
1610050200000|2021-01-07 20:10:00|12940.9|12939.9|12932.4|12931.4|12943.9|12942.9|12926.7|12925.7|4027
1610050500000|2021-01-07 20:15:00|12932.9|12931.9|12938.3|12937.3|12940|12939|12931.4|12930.4|2429
1610050800000|2021-01-07 20:20:00|12937.9|12936.9|12952|12951|12952.2|12951.2|12935.2|12934.2|3007
1610051100000|2021-01-07 20:25:00|12952.2|12951.2|12956.7|12955.7|12958.1|12957.1|12950.6|12949.6|3724
1610051400000|2021-01-07 20:30:00|12956.6|12955.6|12948.4|12947.4|12957.2|12956.2|12946.6|12945.6|3347
1610051700000|2021-01-07 20:35:00|12948.2|12947.2|12953.5|12952.5|12956.2|12955.2|12946.5|12945.5|2813
1610052000000|2021-01-07 20:40:00|12953.6|12952.6|12950|12949|12955.2|12954.2|12946.4|12945.4|2850
1610052300000|2021-01-07 20:45:00|12949.7|12948.7|12954|12953|12960.5|12959.5|12949.4|12948.4|3077
1610052600000|2021-01-07 20:50:00|12952.4|12951.4|12965.5|12964.5|12968.9|12967.9|12952.4|12951.4|5729
1610052900000|2021-01-07 20:55:00|12964.7|12963.7|12935.7|12934.7|12964.7|12963.7|12932.9|12931.9|13732
1610053200000|2021-01-07 21:00:00|12935.6|12934.6|12933.5|12931.5|12942.8|12940.8|12930.3|12928.3|6133
1610053500000|2021-01-07 21:05:00|12933.3|12931.3|12934.1|12932.1|12949.8|12947.8|12930.2|12928.2|2594
1610053800000|2021-01-07 21:10:00|12934|12932|12946.5|12941.5|12946.5|12944.5|12930.8|12928.8|1854
1610054100000|2021-01-07 21:15:00|12946.4|12941.4|12942.7|12937.7|12948|12943|12941.2|12936.2|0
1610054400000|2021-01-07 21:20:00|12942.5|12937.5|12943.7|12938.7|12944.7|12939.7|12942|12937|0
1610054700000|2021-01-07 21:25:00|12943.6|12938.6|12940.7|12935.7|12943.6|12938.6|12940.5|12935.5|0
1610055000000|2021-01-07 21:30:00|12946.3|12944.3|12944.3|12942.3|12949.1|12947.1|12941.6|12939.6|505
1610055300000|2021-01-07 21:35:00|12943.8|12941.8|12942.1|12940.1|12944.1|12942.1|12939.8|12937.8|242
1610055600000|2021-01-07 21:40:00|12941.3|12939.3|12941.1|12939.1|12945.1|12943.1|12939.6|12937.6|356
1610055900000|2021-01-07 21:45:00|12942.6|12940.6|12937.1|12935.1|12943.3|12941.3|12935.1|12933.1|522
1610056200000|2021-01-07 21:50:00|12936.6|12934.6|12935.8|12933.8|12940.1|12938.1|12935.1|12933.1|399
1610056500000|2021-01-07 21:55:00|12936.6|12934.6|12937|12932|12937.1|12935.1|12932.8|12930.8|586
1610056800000|2021-01-07 22:00:00|12936.5|12931.5|12940.7|12935.7|12940.7|12935.7|12935.3|12930.3|0
1610057100000|2021-01-07 22:05:00|12941.3|12936.3|12939.9|12934.9|12941.5|12936.5|12939.9|12934.9|0
1610057400000|2021-01-07 22:10:00|12939.8|12934.8|12939.2|12934.2|12939.8|12934.8|12938.5|12933.5|0
1610057700000|2021-01-07 22:15:00|12939.4|12934.4|12940.9|12935.9|12941.4|12936.4|12939.2|12934.2|0
1610058000000|2021-01-07 22:20:00|12939.9|12934.9|12939.6|12934.6|12940.4|12935.4|12938.9|12933.9|0
1610058300000|2021-01-07 22:25:00|12940.4|12935.4|12941.7|12936.7|12941.7|12936.7|12939.6|12934.6|0
1610058600000|2021-01-07 22:30:00|12941.6|12936.6|12941.7|12936.7|12941.8|12936.8|12941.6|12936.6|0
1610058900000|2021-01-07 22:35:00|12941.8|12936.8|12941.7|12936.7|12941.9|12936.9|12941.5|12936.5|0
1610059200000|2021-01-07 22:40:00|12941.8|12936.8|12941|12936|12942|12937|12941|12936|0
1610059500000|2021-01-07 22:45:00|12940.4|12935.4|12940.7|12935.7|12940.8|12935.8|12940.1|12935.1|0
1610059800000|2021-01-07 22:50:00|12940.8|12935.8|12940.9|12935.9|12941.1|12936.1|12940.4|12935.4|0
1610060100000|2021-01-07 22:55:00|12940.8|12935.8|12940.6|12935.6|12941.2|12936.2|12940.6|12935.6|0
1610060400000|2021-01-07 23:00:00|12938.6|12936.6|12937.5|12935.5|12943.1|12941.1|12935.7|12933.7|485
1610060700000|2021-01-07 23:05:00|12937.6|12935.6|12932|12930|12938.3|12936.3|12930.8|12928.8|308
1610061000000|2021-01-07 23:10:00|12932.7|12930.7|12937.6|12935.6|12938|12936|12932|12930|175
1610061300000|2021-01-07 23:15:00|12937.7|12935.7|12937.2|12935.2|12938.2|12936.2|12933.2|12931.2|216
1610061600000|2021-01-07 23:20:00|12938.8|12936.8|12940.6|12938.6|12944.1|12942.1|12938.8|12936.8|388
1610061900000|2021-01-07 23:25:00|12940.5|12938.5|12931.2|12929.2|12941.2|12939.2|12929.7|12927.7|426
1610062200000|2021-01-07 23:30:00|12931.6|12929.6|12938|12936|12938.1|12936.1|12930.7|12928.7|287
1610062500000|2021-01-07 23:35:00|12938.1|12936.1|12940.5|12938.5|12943.7|12941.7|12937.6|12935.6|492
1610062800000|2021-01-07 23:40:00|12940.2|12938.2|12947.2|12945.2|12947.5|12945.5|12939.1|12937.1|188
1610063100000|2021-01-07 23:45:00|12947.3|12945.3|12952.7|12950.7|12954.2|12952.2|12947.2|12945.2|397
1610063400000|2021-01-07 23:50:00|12953|12951|12951.7|12949.7|12954.7|12952.7|12947.6|12945.6|216
1610063700000|2021-01-07 23:55:00|12951.8|12949.8|12949.3|12947.3|12952.6|12950.6|12944.6|12942.6|250
1610064000000|2021-01-08 00:00:00|12951|12949|12949.7|12947.7|12951.8|12949.8|12942.7|12940.7|442
1610064300000|2021-01-08 00:05:00|12949.3|12947.3|12956.6|12954.6|12956.8|12954.8|12947.1|12945.1|261
1610064600000|2021-01-08 00:10:00|12956.2|12954.2|12952.7|12950.7|12960.1|12958.1|12952.6|12950.6|420
1610064900000|2021-01-08 00:15:00|12952.6|12950.6|12958|12956|12961|12959|12952.1|12950.1|277
1610065200000|2021-01-08 00:20:00|12957.7|12955.7|12957.3|12955.3|12958.8|12956.8|12956.1|12954.1|136
1610065500000|2021-01-08 00:25:00|12957.1|12955.1|12966.7|12964.7|12967.1|12965.1|12955.5|12953.5|483
1610065800000|2021-01-08 00:30:00|12966.6|12964.6|12959.2|12957.2|12967.3|12965.3|12958.3|12956.3|580
1610066100000|2021-01-08 00:35:00|12959|12957|12955.1|12953.1|12959.7|12957.7|12954.7|12952.7|275
1610066400000|2021-01-08 00:40:00|12955|12953|12957.3|12955.3|12958.5|12956.5|12953.3|12951.3|277
1610066700000|2021-01-08 00:45:00|12957.6|12955.6|12960.1|12958.1|12962.5|12960.5|12955.8|12953.8|276
1610067000000|2021-01-08 00:50:00|12960|12958|12960.2|12958.2|12963.3|12961.3|12957.5|12955.5|266
1610067300000|2021-01-08 00:55:00|12960.1|12958.1|12963|12961|12963.3|12961.3|12959.3|12957.3|230
1610067600000|2021-01-08 01:00:00|12962.8|12960.8|12956.3|12954.3|12964.8|12962.8|12950.7|12948.7|484
1610067900000|2021-01-08 01:05:00|12956.1|12954.1|12958.7|12956.7|12959.5|12957.5|12953.6|12951.6|233
1610068200000|2021-01-08 01:10:00|12957.8|12955.8|12954.3|12952.3|12958.8|12956.8|12953.2|12951.2|137
1610068500000|2021-01-08 01:15:00|12954.2|12952.2|12953.3|12951.3|12955.8|12953.8|12951.3|12949.3|223
1610068800000|2021-01-08 01:20:00|12953.2|12951.2|12960|12958|12960.1|12958.1|12952.2|12950.2|209
1610069100000|2021-01-08 01:25:00|12960.1|12958.1|12958.7|12956.7|12961|12959|12957.2|12955.2|183
1610069400000|2021-01-08 01:30:00|12958.8|12956.8|12979.8|12977.8|12984.5|12982.5|12957.7|12955.7|1966
1610069700000|2021-01-08 01:35:00|12980|12978|12979.5|12977.5|12981.2|12979.2|12973.5|12971.5|724
1610070000000|2021-01-08 01:40:00|12979.2|12977.2|12974.8|12972.8|12979.3|12977.3|12972.7|12970.7|303
1610070300000|2021-01-08 01:45:00|12975.1|12973.1|12975|12973|12979.1|12977.1|12974.8|12972.8|221
1610070600000|2021-01-08 01:50:00|12974.8|12972.8|12976.2|12974.2|12978.1|12976.1|12972.8|12970.8|221
1610070900000|2021-01-08 01:55:00|12976.3|12974.3|12974.8|12972.8|12976.6|12974.6|12973.2|12971.2|134
1610071200000|2021-01-08 02:00:00|12975|12973|12979|12977|12979|12977|12973.8|12971.8|164
1610071500000|2021-01-08 02:05:00|12979.5|12977.5|12982.5|12980.5|12983|12981|12974.2|12972.2|456
1610071800000|2021-01-08 02:10:00|12982.6|12980.6|12987.1|12985.1|12987.7|12985.7|12981.8|12979.8|660
1610072100000|2021-01-08 02:15:00|12987.5|12985.5|12984.5|12982.5|12988.2|12986.2|12983.2|12981.2|328
1610072400000|2021-01-08 02:20:00|12984.3|12982.3|12980.3|12978.3|12984.5|12982.5|12977.1|12975.1|417
1610072700000|2021-01-08 02:25:00|12980.7|12978.7|12964.2|12962.2|12984.6|12982.6|12964.1|12962.1|776
1610073000000|2021-01-08 02:30:00|12963.7|12961.7|12973.3|12971.3|12974|12972|12963.3|12961.3|404
1610073300000|2021-01-08 02:35:00|12973.2|12971.2|12970.1|12968.1|12975.1|12973.1|12966.8|12964.8|336
1610073600000|2021-01-08 02:40:00|12970.2|12968.2|12971.5|12969.5|12974|12972|12969.5|12967.5|206
1610073900000|2021-01-08 02:45:00|12971.6|12969.6|12972.2|12970.2|12973|12971|12966.3|12964.3|228
1610074200000|2021-01-08 02:50:00|12972.3|12970.3|12969.3|12967.3|12973.2|12971.2|12969.1|12967.1|150
1610074500000|2021-01-08 02:55:00|12969.2|12967.2|12969|12967|12970.5|12968.5|12965.8|12963.8|202
1610074800000|2021-01-08 03:00:00|12968.8|12966.8|12969.3|12967.3|12972.7|12970.7|12967.5|12965.5|205
1610075100000|2021-01-08 03:05:00|12969.5|12967.5|12966.6|12964.6|12969.5|12967.5|12959.8|12957.8|490
1610075400000|2021-01-08 03:10:00|12966.7|12964.7|12968.1|12966.1|12968.2|12966.2|12964|12962|97
1610075700000|2021-01-08 03:15:00|12967.6|12965.6|12971.1|12969.1|12972.2|12970.2|12966.8|12964.8|237
1610076000000|2021-01-08 03:20:00|12971.2|12969.2|12972.5|12970.5|12978.6|12976.6|12970.7|12968.7|391
1610076300000|2021-01-08 03:25:00|12972.3|12970.3|12970.3|12968.3|12975.2|12973.2|12969.3|12967.3|193
1610076600000|2021-01-08 03:30:00|12970.5|12968.5|12966.8|12964.8|12971|12969|12965.6|12963.6|195
1610076900000|2021-01-08 03:35:00|12967|12965|12965.1|12963.1|12967.5|12965.5|12965|12963|101
1610077200000|2021-01-08 03:40:00|12965.6|12963.6|12969.3|12967.3|12969.8|12967.8|12965.6|12963.6|56
1610077500000|2021-01-08 03:45:00|12969.2|12967.2|12972.8|12970.8|12974|12972|12967|12965|190
1610077800000|2021-01-08 03:50:00|12972.7|12970.7|12975.8|12973.8|12975.8|12973.8|12972.7|12970.7|127
1610078100000|2021-01-08 03:55:00|12976.1|12974.1|12976.8|12974.8|12977.7|12975.7|12974.7|12972.7|144
1610078400000|2021-01-08 04:00:00|12976.7|12974.7|12975.3|12973.3|12978.1|12976.1|12974.6|12972.6|150
1610078700000|2021-01-08 04:05:00|12975.2|12973.2|12971.7|12969.7|12976.6|12974.6|12970.7|12968.7|130
1610079000000|2021-01-08 04:10:00|12971.3|12969.3|12969.8|12967.8|12973.2|12971.2|12969.8|12967.8|100
1610079300000|2021-01-08 04:15:00|12970|12968|12967|12965|12971.1|12969.1|12966.1|12964.1|198
1610079600000|2021-01-08 04:20:00|12966.8|12964.8|12968.3|12966.3|12970.7|12968.7|12966.3|12964.3|189
1610079900000|2021-01-08 04:25:00|12968.6|12966.6|12960.5|12958.5|12969|12967|12959.6|12957.6|424
1610080200000|2021-01-08 04:30:00|12960.7|12958.7|12961.7|12959.7|12963|12961|12957|12955|574
1610080500000|2021-01-08 04:35:00|12962.3|12960.3|12966.2|12964.2|12966.7|12964.7|12961.8|12959.8|481
1610080800000|2021-01-08 04:40:00|12965.7|12963.7|12965.5|12963.5|12966.5|12964.5|12961.7|12959.7|408
1610081100000|2021-01-08 04:45:00|12965.3|12963.3|12968|12966|12971|12969|12963|12961|452
1610081400000|2021-01-08 04:50:00|12968.1|12966.1|12966.2|12964.2|12968.1|12966.1|12961.7|12959.7|139
1610081700000|2021-01-08 04:55:00|12966.1|12964.1|12968|12966|12970.2|12968.2|12966.1|12964.1|104
1610082000000|2021-01-08 05:00:00|12968.1|12966.1|12968|12966|12971.5|12969.5|12967.3|12965.3|227
1610082300000|2021-01-08 05:05:00|12968.1|12966.1|12974.1|12972.1|12975.1|12973.1|12966.7|12964.7|222
1610082600000|2021-01-08 05:10:00|12974.6|12972.6|12979|12977|12981.3|12979.3|12973.8|12971.8|425
1610082900000|2021-01-08 05:15:00|12979.5|12977.5|12976.2|12974.2|12980.8|12978.8|12974.7|12972.7|171
1610083200000|2021-01-08 05:20:00|12976.3|12974.3|12977.5|12975.5|12978.7|12976.7|12976.2|12974.2|129
1610083500000|2021-01-08 05:25:00|12977.8|12975.8|12978.3|12976.3|12979.2|12977.2|12975.8|12973.8|100
1610083800000|2021-01-08 05:30:00|12978.2|12976.2|12979.3|12977.3|12981.1|12979.1|12975|12973|243
1610084100000|2021-01-08 05:35:00|12979.2|12977.2|12975|12973|12979.2|12977.2|12972.8|12970.8|222
1610084400000|2021-01-08 05:40:00|12975.1|12973.1|12976.1|12974.1|12977.2|12975.2|12974|12972|83
1610084700000|2021-01-08 05:45:00|12976.3|12974.3|12975.3|12973.3|12977.5|12975.5|12972.6|12970.6|151
1610085000000|2021-01-08 05:50:00|12975|12973|12978.3|12976.3|12978.3|12976.3|12974.2|12972.2|150
1610085300000|2021-01-08 05:55:00|12978.2|12976.2|12978|12976|12979.1|12977.1|12973.8|12971.8|164
1610085600000|2021-01-08 06:00:00|12977.8|12975.8|12978.7|12976.7|12984.1|12982.1|12977.8|12975.8|381
1610085900000|2021-01-08 06:05:00|12979|12977|12982.6|12980.6|12984.3|12982.3|12978.8|12976.8|281
1610086200000|2021-01-08 06:10:00|12982.5|12980.5|12979.3|12977.3|12984.2|12982.2|12978.7|12976.7|214
1610086500000|2021-01-08 06:15:00|12980|12978|12980.2|12978.2|12982|12980|12976.6|12974.6|286
1610086800000|2021-01-08 06:20:00|12980.1|12978.1|12980.6|12978.6|12984.7|12982.7|12977.3|12975.3|284
1610087100000|2021-01-08 06:25:00|12980.5|12978.5|12979.8|12977.8|12982.3|12980.3|12979|12977|192
1610087400000|2021-01-08 06:30:00|12979.6|12977.6|12977.8|12975.8|12980.3|12978.3|12973.5|12971.5|387
1610087700000|2021-01-08 06:35:00|12978.8|12976.8|12978.7|12976.7|12983.6|12981.6|12978.6|12976.6|159
1610088000000|2021-01-08 06:40:00|12978.8|12976.8|12976.7|12974.7|12980.6|12978.6|12974.7|12972.7|206
1610088300000|2021-01-08 06:45:00|12977|12975|12977.2|12975.2|12978.7|12976.7|12974.7|12972.7|115
1610088600000|2021-01-08 06:50:00|12977.3|12975.3|12975.5|12973.5|12977.3|12975.3|12974.5|12972.5|97
1610088900000|2021-01-08 06:55:00|12976|12974|12982|12980|12982|12980|12974.8|12972.8|140
1610089200000|2021-01-08 07:00:00|12981.8|12979.8|12980|12978|12984.7|12982.7|12977.2|12975.2|334
1610089500000|2021-01-08 07:05:00|12979.8|12977.8|12986.8|12984.8|12995.6|12993.6|12979.5|12977.5|1044
1610089800000|2021-01-08 07:10:00|12987.1|12985.1|12989.8|12987.8|12990.3|12988.3|12984.8|12982.8|539
1610090100000|2021-01-08 07:15:00|12989.6|12987.6|12982.3|12980.3|12991|12989|12980.1|12978.1|527
1610090400000|2021-01-08 07:20:00|12982|12980|12978.8|12976.8|12982|12980|12974.6|12972.6|630
1610090700000|2021-01-08 07:25:00|12978.7|12976.7|12991.8|12989.8|12993.1|12991.1|12978.6|12976.6|904
1610091000000|2021-01-08 07:30:00|12991.7|12989.7|12988.6|12986.6|12992.5|12990.5|12984|12982|793
1610091300000|2021-01-08 07:35:00|12988.7|12986.7|12986.8|12984.8|12989.3|12987.3|12984.5|12982.5|744
1610091600000|2021-01-08 07:40:00|12987.8|12985.8|12985.3|12983.3|12987.8|12985.8|12983.1|12981.1|436
1610091900000|2021-01-08 07:45:00|12985.2|12983.2|12992.5|12990.5|12993.7|12991.7|12983.3|12981.3|489
1610092200000|2021-01-08 07:50:00|12992.3|12990.3|12992.7|12990.7|12997.5|12995.5|12988.6|12986.6|636
1610092500000|2021-01-08 07:55:00|12992.5|12990.5|12991.2|12989.2|12994.6|12992.6|12989|12987|307
1610092800000|2021-01-08 08:00:00|12991|12989|12994.6|12992.6|13003|13001|12979.7|12977.7|1500
1610093100000|2021-01-08 08:05:00|12994.8|12992.8|12982.7|12980.7|12996.3|12994.3|12981.3|12979.3|1096
1610093400000|2021-01-08 08:10:00|12982.3|12980.3|12985.6|12983.6|12989.6|12987.6|12977.6|12975.6|1277
1610093700000|2021-01-08 08:15:00|12985.7|12983.7|12992.1|12990.1|12994.6|12992.6|12983.7|12981.7|784
1610094000000|2021-01-08 08:20:00|12992.3|12990.3|12985.8|12983.8|12992.6|12990.6|12981.7|12979.7|454
1610094300000|2021-01-08 08:25:00|12985.7|12983.7|12987.7|12985.7|12989.8|12987.8|12983.2|12981.2|276
1610094600000|2021-01-08 08:30:00|12987.8|12985.8|12985.8|12983.8|12987.8|12985.8|12980.1|12978.1|430
1610094900000|2021-01-08 08:35:00|12986|12984|12989.1|12987.1|12993.3|12991.3|12983.8|12981.8|444
1610095200000|2021-01-08 08:40:00|12989|12987|12994.3|12992.3|12994.6|12992.6|12986|12984|384
1610095500000|2021-01-08 08:45:00|12994.2|12992.2|12987.3|12985.3|12994.2|12992.2|12984.8|12982.8|643
1610095800000|2021-01-08 08:50:00|12987.5|12985.5|12982.6|12980.6|12989.7|12987.7|12977.3|12975.3|564
1610096100000|2021-01-08 08:55:00|12982.3|12980.3|12983|12981|12987.5|12985.5|12981.5|12979.5|289
1610096400000|2021-01-08 09:00:00|12981.6|12979.6|12982|12980|12985.8|12983.8|12979|12977|591
1610096700000|2021-01-08 09:05:00|12982.6|12980.6|12977.1|12975.1|12983.7|12981.7|12977.1|12975.1|692
1610097000000|2021-01-08 09:10:00|12977|12975|12981|12979|12983.7|12981.7|12976.8|12974.8|422
1610097300000|2021-01-08 09:15:00|12980.6|12978.6|12983.8|12981.8|12985.2|12983.2|12979.8|12977.8|445
1610097600000|2021-01-08 09:20:00|12984.1|12982.1|12978.8|12976.8|12985|12983|12978.5|12976.5|478
1610097900000|2021-01-08 09:25:00|12978.7|12976.7|12965.2|12963.2|12979.8|12977.8|12960.8|12958.8|1976
1610098200000|2021-01-08 09:30:00|12965.1|12963.1|12970.5|12968.5|12973.2|12971.2|12965|12963|662
1610098500000|2021-01-08 09:35:00|12970.6|12968.6|12971|12969|12973.6|12971.6|12958.6|12956.6|759
1610098800000|2021-01-08 09:40:00|12971.2|12969.2|12975.5|12973.5|12976.7|12974.7|12970.7|12968.7|536
1610099100000|2021-01-08 09:45:00|12975.2|12973.2|12976.8|12974.8|12979.5|12977.5|12974|12972|257
1610099400000|2021-01-08 09:50:00|12977|12975|12988.8|12986.8|12989.2|12987.2|12977|12975|541
1610099700000|2021-01-08 09:55:00|12988.6|12986.6|12989.5|12987.5|12990.6|12988.6|12983.6|12981.6|430
1610100000000|2021-01-08 10:00:00|12989.3|12987.3|12991.5|12989.5|12993.6|12991.6|12986.7|12984.7|385
1610100300000|2021-01-08 10:05:00|12991.6|12989.6|12989.3|12987.3|12993.8|12991.8|12989.1|12987.1|299
1610100600000|2021-01-08 10:10:00|12989|12987|12988.2|12986.2|12990.3|12988.3|12986.7|12984.7|211
1610100900000|2021-01-08 10:15:00|12988.5|12986.5|12987.6|12985.6|12990|12988|12984.6|12982.6|190
1610101200000|2021-01-08 10:20:00|12987.7|12985.7|12988.7|12986.7|12991.8|12989.8|12987.1|12985.1|192
1610101500000|2021-01-08 10:25:00|12989|12987|12988.7|12986.7|12991.1|12989.1|12987.6|12985.6|147
1610101800000|2021-01-08 10:30:00|12988.6|12986.6|12989.5|12987.5|12991.5|12989.5|12986.2|12984.2|264
1610102100000|2021-01-08 10:35:00|12989.3|12987.3|12990.1|12988.1|12996.3|12994.3|12987.5|12985.5|503
1610102400000|2021-01-08 10:40:00|12990.2|12988.2|12983.6|12981.6|12990.5|12988.5|12981.1|12979.1|374
1610102700000|2021-01-08 10:45:00|12983.3|12981.3|12987.3|12985.3|12987.8|12985.8|12979.7|12977.7|277
1610103000000|2021-01-08 10:50:00|12987.2|12985.2|12986.5|12984.5|12988.5|12986.5|12984.8|12982.8|171
1610103300000|2021-01-08 10:55:00|12986.6|12984.6|12986.6|12984.6|12989.1|12987.1|12981.5|12979.5|380
1610103600000|2021-01-08 11:00:00|12986.5|12984.5|12984.5|12982.5|12986.6|12984.6|12979.5|12977.5|353
1610103900000|2021-01-08 11:05:00|12984.3|12982.3|12984.5|12982.5|12988.7|12986.7|12983|12981|226
1610104200000|2021-01-08 11:10:00|12984.6|12982.6|12992.7|12990.7|12993.3|12991.3|12984|12982|399
1610104500000|2021-01-08 11:15:00|12992.8|12990.8|12991.1|12989.1|12993.8|12991.8|12991|12989|212
1610104800000|2021-01-08 11:20:00|12992.2|12990.2|12992.6|12990.6|12995.6|12993.6|12992|12990|361
1610105100000|2021-01-08 11:25:00|12992.5|12990.5|12999.8|12997.8|13001.5|12999.5|12992.1|12990.1|1073
1610105400000|2021-01-08 11:30:00|12999.7|12997.7|12995.6|12993.6|13001.1|12999.1|12994.6|12992.6|406
1610105700000|2021-01-08 11:35:00|12995.5|12993.5|12999.6|12997.6|13000|12998|12995.5|12993.5|259
1610106000000|2021-01-08 11:40:00|12999.5|12997.5|12998.2|12996.2|13000.1|12998.1|12997.2|12995.2|276
1610106300000|2021-01-08 11:45:00|12998.3|12996.3|12991.6|12989.6|12999.3|12997.3|12990.6|12988.6|443
1610106600000|2021-01-08 11:50:00|12991.8|12989.8|12994.5|12992.5|12995|12993|12991.5|12989.5|269
1610106900000|2021-01-08 11:55:00|12994.3|12992.3|12987.7|12985.7|12995.5|12993.5|12987.2|12985.2|370
1610107200000|2021-01-08 12:00:00|12987.6|12985.6|12994.3|12992.3|12994.6|12992.6|12987|12985|414
1610107500000|2021-01-08 12:05:00|12994|12992|13000.1|12998.1|13000.1|12998.1|12994|12992|392
1610107800000|2021-01-08 12:10:00|13000.3|12998.3|13007.1|13005.1|13007.1|13005.1|12999.3|12997.3|903
1610108100000|2021-01-08 12:15:00|13007.3|13005.3|13006.8|13004.8|13007.6|13005.6|13003.1|13001.1|495
1610108400000|2021-01-08 12:20:00|13006.7|13004.7|13007.6|13005.6|13008.8|13006.8|13004.6|13002.6|410
1610108700000|2021-01-08 12:25:00|13007.8|13005.8|13007.6|13005.6|13010.8|13008.8|13005.1|13003.1|1104
1610109000000|2021-01-08 12:30:00|13007.5|13005.5|13006.6|13004.6|13014.8|13012.8|13005.6|13003.6|1383
1610109300000|2021-01-08 12:35:00|13006.3|13004.3|13003.6|13001.6|13006.3|13004.3|12997.8|12995.8|1370
1610109600000|2021-01-08 12:40:00|13003.7|13001.7|13004.8|13002.8|13007.1|13005.1|13003|13001|398
1610109900000|2021-01-08 12:45:00|13005|13003|13006.7|13004.7|13007.1|13005.1|13003.3|13001.3|306
1610110200000|2021-01-08 12:50:00|13006.8|13004.8|13004.3|13002.3|13008.3|13006.3|13003.5|13001.5|284
1610110500000|2021-01-08 12:55:00|13004.6|13002.6|13002.6|13000.6|13005.3|13003.3|13001.7|12999.7|381
1610110800000|2021-01-08 13:00:00|13003.1|13001.1|13006.1|13004.1|13006.1|13004.1|13002.1|13000.1|497
1610111100000|2021-01-08 13:05:00|13005.8|13003.8|13005.2|13003.2|13008.3|13006.3|13003.6|13001.6|454
1610111400000|2021-01-08 13:10:00|13005.1|13003.1|13009.5|13007.5|13011.1|13009.1|13004.8|13002.8|596
1610111700000|2021-01-08 13:15:00|13009.6|13007.6|13010.1|13008.1|13011.8|13009.8|13007.7|13005.7|756
1610112000000|2021-01-08 13:20:00|13009.8|13007.8|13011.6|13009.6|13013.3|13011.3|13008.6|13006.6|601
1610112300000|2021-01-08 13:25:00|13011.8|13009.8|13003.7|13001.7|13013|13011|13001.6|12999.6|688
1610112600000|2021-01-08 13:30:00|13003.3|13001.3|12996|12994|13004.3|13002.3|12991.3|12989.3|2804
1610112900000|2021-01-08 13:35:00|12996.1|12994.1|13007.2|13005.2|13011.1|13009.1|12996|12994|1517
1610113200000|2021-01-08 13:40:00|13007.3|13005.3|13019.8|13017.8|13021.8|13019.8|13006.6|13004.6|1671
1610113500000|2021-01-08 13:45:00|13019.7|13017.7|13017.8|13015.8|13024.6|13022.6|13014.8|13012.8|1478
1610113800000|2021-01-08 13:50:00|13018.1|13016.1|13006.6|13004.6|13020.6|13018.6|13004.8|13002.8|1382
1610114100000|2021-01-08 13:55:00|13006.5|13004.5|13007.1|13005.1|13011.8|13009.8|13004.5|13002.5|962
1610114400000|2021-01-08 14:00:00|13007.2|13005.2|13010|13008|13011.6|13009.6|13004.5|13002.5|844
1610114700000|2021-01-08 14:05:00|13010.1|13008.1|13014.8|13012.8|13016|13014|13010|13008|624
1610115000000|2021-01-08 14:10:00|13015.1|13013.1|13015.6|13013.6|13017.2|13015.2|13012.7|13010.7|599
1610115300000|2021-01-08 14:15:00|13015.3|13013.3|13011.7|13009.7|13016|13014|13011.7|13009.7|421
1610115600000|2021-01-08 14:20:00|13011.6|13009.6|13017.6|13015.6|13018.1|13016.1|13010.2|13008.2|737
1610115900000|2021-01-08 14:25:00|13017.7|13015.7|13031.1|13029.1|13033.1|13031.1|13015.6|13013.6|2829
1610116200000|2021-01-08 14:30:00|13030.6|13029.6|13030.6|13029.6|13048.2|13047.2|12996.3|12995.3|17950
1610116500000|2021-01-08 14:35:00|13031.3|13030.3|13022.1|13021.1|13046.7|13045.7|13018.3|13017.3|10993
1610116800000|2021-01-08 14:40:00|13024.2|13023.2|13048.6|13047.6|13061.1|13060.1|13020.8|13019.8|10238
1610117100000|2021-01-08 14:45:00|13048.1|13047.1|13019.2|13018.2|13054.1|13053.1|13003.6|13002.6|10417
1610117400000|2021-01-08 14:50:00|13020.1|13019.1|13016.3|13015.3|13036.7|13035.7|13011.8|13010.8|8421
1610117700000|2021-01-08 14:55:00|13015.3|13014.3|13028.6|13027.6|13041.3|13040.3|13007.1|13006.1|6642
1610118000000|2021-01-08 15:00:00|13030.7|13029.7|13057.2|13056.2|13058.2|13057.2|13030.2|13029.2|6515
1610118300000|2021-01-08 15:05:00|13057.6|13056.6|13046.6|13045.6|13064|13063|13037.1|13036.1|6903
1610118600000|2021-01-08 15:10:00|13047.1|13046.1|13045.1|13044.1|13059.6|13058.6|13043.1|13042.1|4334
1610118900000|2021-01-08 15:15:00|13044.3|13043.3|13061.8|13060.8|13063.1|13062.1|13041.3|13040.3|4522
1610119200000|2021-01-08 15:20:00|13062|13061|13014.1|13013.1|13062.3|13061.3|13010.3|13009.3|9747
1610119500000|2021-01-08 15:25:00|13013.6|13012.6|12969.3|12968.3|13020.3|13019.3|12964.6|12963.6|13809
1610119800000|2021-01-08 15:30:00|12968.6|12967.6|12985.6|12984.6|12994.3|12993.3|12965.3|12964.3|9177
1610120100000|2021-01-08 15:35:00|12985|12984|13001.1|13000.1|13007.6|13006.6|12976|12975|6348
1610120400000|2021-01-08 15:40:00|13000.8|12999.8|13027.7|13026.7|13036.3|13035.3|13000.6|12999.6|6681
1610120700000|2021-01-08 15:45:00|13027.6|13026.6|13046.7|13045.7|13047.1|13046.1|13027.6|13026.6|5798
1610121000000|2021-01-08 15:50:00|13046.4|13045.4|13051.6|13050.6|13051.6|13050.6|13041.6|13040.6|4001
1610121300000|2021-01-08 15:55:00|13052.1|13051.1|13043.6|13042.6|13057.5|13056.5|13037.4|13036.4|4854
1610121600000|2021-01-08 16:00:00|13044.4|13043.4|13057.4|13056.4|13058.6|13057.6|13034.8|13033.8|4698
1610121900000|2021-01-08 16:05:00|13057.1|13056.1|13052.9|13051.9|13070.4|13069.4|13049.3|13048.3|5550
1610122200000|2021-01-08 16:10:00|13053.1|13052.1|13042.4|13041.4|13054|13053|13036.6|13035.6|4482
1610122500000|2021-01-08 16:15:00|13042.3|13041.3|13017.9|13016.9|13043.6|13042.6|13014.4|13013.4|7089
1610122800000|2021-01-08 16:20:00|13018.1|13017.1|13034.6|13033.6|13035|13034|13015.6|13014.6|4837
1610123100000|2021-01-08 16:25:00|13034.4|13033.4|13040.6|13039.6|13043.6|13042.6|13028.4|13027.4|3594
1610123400000|2021-01-08 16:30:00|13040.4|13039.4|13031.4|13030.4|13043|13042|13025.9|13024.9|3345
1610123700000|2021-01-08 16:35:00|13031.1|13030.1|13034.6|13033.6|13042|13041|13028.4|13027.4|2923
1610124000000|2021-01-08 16:40:00|13035.1|13034.1|13034.6|13033.6|13038.9|13037.9|13023.1|13022.1|3351
1610124300000|2021-01-08 16:45:00|13034.9|13033.9|13028.3|13027.3|13041.6|13040.6|13021|13020|3082
1610124600000|2021-01-08 16:50:00|13028.4|13027.4|13024.6|13023.6|13028.4|13027.4|13012.1|13011.1|3162
1610124900000|2021-01-08 16:55:00|13024.8|13023.8|13045.4|13044.4|13046.5|13045.5|13023.6|13022.6|3890
1610125200000|2021-01-08 17:00:00|13045.6|13044.6|13025.4|13024.4|13048.6|13047.6|13022|13021|3489
1610125500000|2021-01-08 17:05:00|13025.5|13024.5|13049.4|13048.4|13053.1|13052.1|13022|13021|3746
1610125800000|2021-01-08 17:10:00|13049.3|13048.3|13068.6|13067.6|13069|13068|13048.1|13047.1|3877
1610126100000|2021-01-08 17:15:00|13068.8|13067.8|13070.3|13069.3|13077.9|13076.9|13066.6|13065.6|4915
1610126400000|2021-01-08 17:20:00|13070|13069|13057.6|13056.6|13072.6|13071.6|13056.8|13055.8|2704
1610126700000|2021-01-08 17:25:00|13057.9|13056.9|13058.9|13057.9|13061|13060|13054.3|13053.3|2478
1610127000000|2021-01-08 17:30:00|13058.8|13057.8|13062.3|13061.3|13064.8|13063.8|13053.4|13052.4|2827
1610127300000|2021-01-08 17:35:00|13062.1|13061.1|13069.6|13068.6|13071.4|13070.4|13062.1|13061.1|2272
1610127600000|2021-01-08 17:40:00|13069.8|13068.8|13067.6|13066.6|13073.6|13072.6|13064.9|13063.9|2735
1610127900000|2021-01-08 17:45:00|13067.5|13066.5|13042.4|13041.4|13069.1|13068.1|13037.8|13036.8|5111
1610128200000|2021-01-08 17:50:00|13042.6|13041.6|13050.6|13049.6|13054.9|13053.9|13040.9|13039.9|2593
1610128500000|2021-01-08 17:55:00|13050.9|13049.9|13045.9|13044.9|13054.6|13053.6|13042.8|13041.8|1651
1610128800000|2021-01-08 18:00:00|13046|13045|13038.4|13037.4|13047.6|13046.6|13028.6|13027.6|3867
1610129100000|2021-01-08 18:05:00|13038.1|13037.1|13044.3|13043.3|13044.5|13043.5|13033.3|13032.3|2449
1610129400000|2021-01-08 18:10:00|13044.1|13043.1|13046.8|13045.8|13054|13053|13041.4|13040.4|2521
1610129700000|2021-01-08 18:15:00|13046.9|13045.9|13015.4|13014.4|13047.6|13046.6|13015.1|13014.1|4299
1610130000000|2021-01-08 18:20:00|13015.6|13014.6|12982.4|12981.4|13015.9|13014.9|12965.6|12964.6|9203
1610130300000|2021-01-08 18:25:00|12981.9|12980.9|13004.1|13003.1|13006.6|13005.6|12978.9|12977.9|5337
1610130600000|2021-01-08 18:30:00|13004.9|13003.9|12982.1|12981.1|13007.9|13006.9|12981|12980|5073
1610130900000|2021-01-08 18:35:00|12981.1|12980.1|12979.6|12978.6|12994.9|12993.9|12952.9|12951.9|8910
1610131200000|2021-01-08 18:40:00|12979.9|12978.9|12967.6|12966.6|12979.9|12978.9|12940.1|12939.1|8998
1610131500000|2021-01-08 18:45:00|12966.4|12965.4|12986.4|12985.4|12988.9|12987.9|12962.6|12961.6|6126
1610131800000|2021-01-08 18:50:00|12986.6|12985.6|12997.6|12996.6|13001.1|13000.1|12985.9|12984.9|3695
1610132100000|2021-01-08 18:55:00|12997.9|12996.9|12998.4|12997.4|13008.5|13007.5|12991.4|12990.4|4110
1610132400000|2021-01-08 19:00:00|12998.5|12997.5|13008.1|13007.1|13020.1|13019.1|12996.4|12995.4|6041
1610132700000|2021-01-08 19:05:00|13007.9|13006.9|13013.6|13012.6|13023.1|13022.1|13005.4|13004.4|4455
1610133000000|2021-01-08 19:10:00|13014.6|13013.6|13004.6|13003.6|13029.6|13028.6|13002.9|13001.9|4830
1610133300000|2021-01-08 19:15:00|13004.4|13003.4|13017.6|13016.6|13020.6|13019.6|13003.6|13002.6|3046
1610133600000|2021-01-08 19:20:00|13017.7|13016.7|13017.1|13016.1|13023|13022|13004.6|13003.6|3581
1610133900000|2021-01-08 19:25:00|13016.9|13015.9|13034.4|13033.4|13036.9|13035.9|13007.4|13006.4|5152
1610134200000|2021-01-08 19:30:00|13033.6|13032.6|13026.7|13025.7|13037.4|13036.4|13024.6|13023.6|3491
1610134500000|2021-01-08 19:35:00|13026.9|13025.9|13030.6|13029.6|13033.4|13032.4|13021.6|13020.6|2429
1610134800000|2021-01-08 19:40:00|13030.4|13029.4|13019.2|13018.2|13034.5|13033.5|13011.2|13010.2|3230
1610135100000|2021-01-08 19:45:00|13019.6|13018.6|13036.7|13035.7|13036.7|13035.7|13010.6|13009.6|4087
1610135400000|2021-01-08 19:50:00|13036.9|13035.9|13045.6|13044.6|13053.4|13052.4|13034.1|13033.1|4466
1610135700000|2021-01-08 19:55:00|13045.4|13044.4|13053.6|13052.6|13058|13057|13041.6|13040.6|3854
1610136000000|2021-01-08 20:00:00|13053.9|13052.9|13055.4|13054.4|13066|13065|13048|13047|4183
1610136300000|2021-01-08 20:05:00|13055.6|13054.6|13068.6|13067.6|13069.4|13068.4|13049.9|13048.9|2925
1610136600000|2021-01-08 20:10:00|13068.9|13067.9|13067.5|13066.5|13070.4|13069.4|13056.4|13055.4|3766
1610136900000|2021-01-08 20:15:00|13068.1|13067.1|13067.9|13066.9|13071.4|13070.4|13059|13058|4511
1610137200000|2021-01-08 20:20:00|13067.1|13066.1|13050.6|13049.6|13070.3|13069.3|13049.6|13048.6|3927
1610137500000|2021-01-08 20:25:00|13050.8|13049.8|13065.8|13064.8|13069.6|13068.6|13047.1|13046.1|3280
1610137800000|2021-01-08 20:30:00|13065.9|13064.9|13080.2|13079.2|13081.3|13080.3|13055.1|13054.1|4355
1610138100000|2021-01-08 20:35:00|13080.6|13079.6|13080.6|13079.6|13083.7|13082.7|13073.4|13072.4|4292
1610138400000|2021-01-08 20:40:00|13080.8|13079.8|13084.8|13083.8|13086.3|13085.3|13077.1|13076.1|4097
1610138700000|2021-01-08 20:45:00|13085.3|13084.3|13090.3|13089.3|13097.8|13096.8|13083.1|13082.1|4347
1610139000000|2021-01-08 20:50:00|13090.8|13089.8|13105.6|13104.6|13111.4|13110.4|13088.8|13087.8|6504
1610139300000|2021-01-08 20:55:00|13105.3|13104.3|13101.9|13100.9|13113.8|13112.8|13098.1|13097.1|9032
1610139600000|2021-01-08 21:00:00|13102.4|13100.4|13118.3|13116.3|13128.8|13126.8|13098.3|13096.3|5515
1610139900000|2021-01-08 21:05:00|13118.2|13116.2|13117.9|13115.9|13119.7|13117.7|13110.7|13108.7|1635
1610140200000|2021-01-08 21:10:00|13118.2|13116.2|13126.1|13121.1|13126.2|13124.1|13116.2|13114.2|1843
1610140500000|2021-01-08 21:15:00|13125.9|13120.9|13122.5|13117.5|13126.3|13121.3|13121.4|13116.4|0
1610140800000|2021-01-08 21:20:00|13122.4|13117.4|13123|13118|13123.6|13118.6|13121.6|13116.6|0
1610141100000|2021-01-08 21:25:00|13123.1|13118.1|13123.3|13118.3|13124.2|13119.2|13122.1|13117.1|0
1610141400000|2021-01-08 21:30:00|13125.3|13123.3|13119.1|13117.1|13125.3|13123.3|13114.6|13112.6|694
1610141700000|2021-01-08 21:35:00|13117.8|13115.8|13127.1|13125.1|13127.3|13125.3|13117.1|13115.1|408
1610142000000|2021-01-08 21:40:00|13127.6|13125.6|13124.3|13122.3|13128.6|13126.6|13121.8|13119.8|468
1610142300000|2021-01-08 21:45:00|13124.8|13122.8|13124.6|13122.6|13125.1|13123.1|13120.1|13118.1|540
1610142600000|2021-01-08 21:50:00|13124.3|13122.3|13132.6|13130.6|13134.1|13132.1|13124.1|13122.1|591
1610142900000|2021-01-08 21:55:00|13132.1|13130.1|13135.5|13130.5|13135.6|13133.3|13129.3|13127.3|495
1610319600000|2021-01-10 23:00:00|13106.3|13104.3|13105.9|13103.9|13115.1|13113.1|13084.6|13082.6|1748
1610319900000|2021-01-10 23:05:00|13106.1|13104.1|13103.6|13101.6|13115.3|13113.3|13100.6|13098.6|659
1610320200000|2021-01-10 23:10:00|13103.8|13101.8|13095.6|13093.6|13107.8|13105.8|13090.7|13088.7|572
1610320500000|2021-01-10 23:15:00|13095.4|13093.4|13097.3|13095.3|13101.8|13099.8|13094.3|13092.3|263
1610320800000|2021-01-10 23:20:00|13097.4|13095.4|13098.4|13096.4|13101.3|13099.3|13092.8|13090.8|368
1610321100000|2021-01-10 23:25:00|13098.2|13096.2|13093.1|13091.1|13098.4|13096.4|13091.4|13089.4|217
1610321400000|2021-01-10 23:30:00|13093.3|13091.3|13094.3|13092.3|13095.7|13093.7|13090.3|13088.3|404
1610321700000|2021-01-10 23:35:00|13094.4|13092.4|13093.3|13091.3|13097.2|13095.2|13091.8|13089.8|183
1610322000000|2021-01-10 23:40:00|13092.9|13090.9|13082.1|13080.1|13094.9|13092.9|13081.2|13079.2|610
1610322300000|2021-01-10 23:45:00|13082.4|13080.4|13091.9|13089.9|13094.9|13092.9|13081.6|13079.6|404
1610322600000|2021-01-10 23:50:00|13092.1|13090.1|13086.6|13084.6|13092.1|13090.1|13085.8|13083.8|198
1610322900000|2021-01-10 23:55:00|13085.8|13083.8|13092.8|13090.8|13093.1|13091.1|13082.9|13080.9|270
1610323200000|2021-01-11 00:00:00|13092.4|13090.4|13103.4|13101.4|13106.2|13104.2|13089.7|13087.7|546
1610323500000|2021-01-11 00:05:00|13103.6|13101.6|13096.7|13094.7|13104.9|13102.9|13093.7|13091.7|365
1610323800000|2021-01-11 00:10:00|13096.6|13094.6|13096.2|13094.2|13101.4|13099.4|13094.4|13092.4|216
1610324100000|2021-01-11 00:15:00|13096.3|13094.3|13079.9|13077.9|13096.4|13094.4|13075.2|13073.2|987
1610324400000|2021-01-11 00:20:00|13080.2|13078.2|13077.9|13075.9|13080.2|13078.2|13072.6|13070.6|458
1610324700000|2021-01-11 00:25:00|13077.8|13075.8|13077.6|13075.6|13078.7|13076.7|13073.7|13071.7|235
1610325000000|2021-01-11 00:30:00|13078.1|13076.1|13072.7|13070.7|13079.1|13077.1|13072.1|13070.1|265
1610325300000|2021-01-11 00:35:00|13073.1|13071.1|13071.6|13069.6|13074.9|13072.9|13065.2|13063.2|534
1610325600000|2021-01-11 00:40:00|13071.7|13069.7|13066.9|13064.9|13072.1|13070.1|13062.7|13060.7|360
1610325900000|2021-01-11 00:45:00|13067.3|13065.3|13078.9|13076.9|13079.7|13077.7|13067.3|13065.3|371
1610326200000|2021-01-11 00:50:00|13078.8|13076.8|13080.1|13078.1|13081.9|13079.9|13075.6|13073.6|313
1610326500000|2021-01-11 00:55:00|13079.8|13077.8|13078.7|13076.7|13085.2|13083.2|13078.7|13076.7|242
1610326800000|2021-01-11 01:00:00|13078.6|13076.6|13073.9|13071.9|13079.3|13077.3|13071.9|13069.9|401
1610327100000|2021-01-11 01:05:00|13073.8|13071.8|13075.9|13073.9|13078.1|13076.1|13071.9|13069.9|197
1610327400000|2021-01-11 01:10:00|13075.7|13073.7|13073.6|13071.6|13079.9|13077.9|13072.2|13070.2|204
1610327700000|2021-01-11 01:15:00|13073.4|13071.4|13080.4|13078.4|13085.3|13083.3|13066.4|13064.4|805
1610328000000|2021-01-11 01:20:00|13080.6|13078.6|13087.1|13085.1|13095.2|13093.2|13078.3|13076.3|695
1610328300000|2021-01-11 01:25:00|13087.4|13085.4|13089.9|13087.9|13093.1|13091.1|13086.4|13084.4|327
1610328600000|2021-01-11 01:30:00|13090.1|13088.1|13085.3|13083.3|13090.1|13088.1|13081.6|13079.6|353
1610328900000|2021-01-11 01:35:00|13085.9|13083.9|13065.4|13063.4|13086.3|13084.3|13063.1|13061.1|878
1610329200000|2021-01-11 01:40:00|13065.6|13063.6|13066.7|13064.7|13077.3|13075.3|13065.2|13063.2|430
1610329500000|2021-01-11 01:45:00|13066.9|13064.9|13066.3|13064.3|13068.8|13066.8|13056.9|13054.9|732
1610329800000|2021-01-11 01:50:00|13066.2|13064.2|13063.4|13061.4|13071.3|13069.3|13058.6|13056.6|378
1610330100000|2021-01-11 01:55:00|13063.2|13061.2|13059.9|13057.9|13067.8|13065.8|13058.9|13056.9|360
1610330400000|2021-01-11 02:00:00|13060.4|13058.4|13042.9|13040.9|13060.4|13058.4|13041.8|13039.8|1106
1610330700000|2021-01-11 02:05:00|13044.6|13042.6|13036.6|13034.6|13048.7|13046.7|13036.6|13034.6|627
1610331000000|2021-01-11 02:10:00|13036.7|13034.7|13042.2|13040.2|13044.1|13042.1|13032.6|13030.6|641
1610331300000|2021-01-11 02:15:00|13042.6|13040.6|13039.3|13037.3|13043.8|13041.8|13034.3|13032.3|390
1610331600000|2021-01-11 02:20:00|13039.8|13037.8|13048.2|13046.2|13049.4|13047.4|13035.6|13033.6|472
1610331900000|2021-01-11 02:25:00|13048.3|13046.3|13058.4|13056.4|13059.9|13057.9|13048.3|13046.3|620
1610332200000|2021-01-11 02:30:00|13058.3|13056.3|13057.4|13055.4|13059.9|13057.9|13055.7|13053.7|278
1610332500000|2021-01-11 02:35:00|13057.9|13055.9|13053.6|13051.6|13058.8|13056.8|13053.3|13051.3|219
1610332800000|2021-01-11 02:40:00|13053.7|13051.7|13054.3|13052.3|13057.6|13055.6|13047.2|13045.2|392
1610333100000|2021-01-11 02:45:00|13054.2|13052.2|13071.4|13069.4|13071.7|13069.7|13052.9|13050.9|550
1610333400000|2021-01-11 02:50:00|13071.3|13069.3|13060.8|13058.8|13073.2|13071.2|13056.4|13054.4|518
1610333700000|2021-01-11 02:55:00|13060.9|13058.9|13061.7|13059.7|13064.7|13062.7|13053.6|13051.6|257
1610334000000|2021-01-11 03:00:00|13060.9|13058.9|13058.8|13056.8|13065.2|13063.2|13055.6|13053.6|287
1610334300000|2021-01-11 03:05:00|13058.9|13056.9|13053.7|13051.7|13058.9|13056.9|13050.9|13048.9|306
1610334600000|2021-01-11 03:10:00|13053.9|13051.9|13053.4|13051.4|13054.3|13052.3|13046.2|13044.2|287
1610334900000|2021-01-11 03:15:00|13053.6|13051.6|13047.8|13045.8|13058.2|13056.2|13047.7|13045.7|257
1610335200000|2021-01-11 03:20:00|13048.1|13046.1|13049.2|13047.2|13054.7|13052.7|13046.3|13044.3|237
1610335500000|2021-01-11 03:25:00|13048.7|13046.7|13037.7|13035.7|13050.9|13048.9|13036.3|13034.3|518
1610335800000|2021-01-11 03:30:00|13037.6|13035.6|13053.3|13051.3|13053.4|13051.4|13037.1|13035.1|444
1610336100000|2021-01-11 03:35:00|13053.2|13051.2|13049.3|13047.3|13055.9|13053.9|13047.4|13045.4|302
1610336400000|2021-01-11 03:40:00|13049.2|13047.2|13054.4|13052.4|13057.7|13055.7|13049.2|13047.2|350
1610336700000|2021-01-11 03:45:00|13053.7|13051.7|13044.9|13042.9|13054.6|13052.6|13041.7|13039.7|451
1610337000000|2021-01-11 03:50:00|13044.2|13042.2|13049.7|13047.7|13053.7|13051.7|13042.4|13040.4|220
1610337300000|2021-01-11 03:55:00|13049.9|13047.9|13049.3|13047.3|13052.8|13050.8|13048.1|13046.1|138
1610337600000|2021-01-11 04:00:00|13049.1|13047.1|13054.8|13052.8|13057.8|13055.8|13046.8|13044.8|236
1610337900000|2021-01-11 04:05:00|13054.6|13052.6|13050.8|13048.8|13056.4|13054.4|13049.7|13047.7|193
1610338200000|2021-01-11 04:10:00|13050.9|13048.9|13051.1|13049.1|13052.3|13050.3|13047.7|13045.7|92
1610338500000|2021-01-11 04:15:00|13051.2|13049.2|13047.7|13045.7|13052.4|13050.4|13046.1|13044.1|106
1610338800000|2021-01-11 04:20:00|13047.6|13045.6|13045.9|13043.9|13048.1|13046.1|13045.4|13043.4|140
1610339100000|2021-01-11 04:25:00|13045.6|13043.6|13048.3|13046.3|13052.8|13050.8|13045.6|13043.6|164
1610339400000|2021-01-11 04:30:00|13047.9|13045.9|13045.9|13043.9|13051.2|13049.2|13036.1|13034.1|699
1610339700000|2021-01-11 04:35:00|13046.6|13044.6|13043.4|13041.4|13048.4|13046.4|13040.4|13038.4|219
1610340000000|2021-01-11 04:40:00|13043.2|13041.2|13042.6|13040.6|13047.3|13045.3|13041.1|13039.1|131
1610340300000|2021-01-11 04:45:00|13042.4|13040.4|13040.7|13038.7|13046.6|13044.6|13036.3|13034.3|185
1610340600000|2021-01-11 04:50:00|13040.8|13038.8|13035.3|13033.3|13042.2|13040.2|13033.6|13031.6|365
1610340900000|2021-01-11 04:55:00|13035.4|13033.4|13038.9|13036.9|13042.9|13040.9|13034.3|13032.3|236
1610341200000|2021-01-11 05:00:00|13038.8|13036.8|13041.6|13039.6|13044.3|13042.3|13036.3|13034.3|269
1610341500000|2021-01-11 05:05:00|13041.8|13039.8|13054.4|13052.4|13054.6|13052.6|13041.6|13039.6|263
1610341800000|2021-01-11 05:10:00|13053.4|13051.4|13057.1|13055.1|13058.9|13056.9|13050.2|13048.2|346
1610342100000|2021-01-11 05:15:00|13056.9|13054.9|13056.2|13054.2|13058.1|13056.1|13052.8|13050.8|204
1610342400000|2021-01-11 05:20:00|13056.3|13054.3|13054.3|13052.3|13057.9|13055.9|13050.3|13048.3|300
1610342700000|2021-01-11 05:25:00|13054.7|13052.7|13053.4|13051.4|13055.6|13053.6|13052.7|13050.7|93
1610343000000|2021-01-11 05:30:00|13053.3|13051.3|13057.1|13055.1|13059.4|13057.4|13049.6|13047.6|367
1610343300000|2021-01-11 05:35:00|13056.9|13054.9|13056.1|13054.1|13058.3|13056.3|13051.3|13049.3|304
1610343600000|2021-01-11 05:40:00|13056.2|13054.2|13048.7|13046.7|13056.6|13054.6|13048.7|13046.7|198
1610343900000|2021-01-11 05:45:00|13048.2|13046.2|13046.3|13044.3|13049.7|13047.7|13042.9|13040.9|292
1610344200000|2021-01-11 05:50:00|13046.4|13044.4|13047.8|13045.8|13052.9|13050.9|13044.3|13042.3|139
1610344500000|2021-01-11 05:55:00|13047.7|13045.7|13048.7|13046.7|13049.3|13047.3|13044.4|13042.4|109
1610344800000|2021-01-11 06:00:00|13048.8|13046.8|13042.2|13040.2|13049.9|13047.9|13040.8|13038.8|146
1610345100000|2021-01-11 06:05:00|13041.9|13039.9|13040.7|13038.7|13045.7|13043.7|13038.4|13036.4|216
1610345400000|2021-01-11 06:10:00|13040.6|13038.6|13044.3|13042.3|13044.8|13042.8|13035.4|13033.4|446
1610345700000|2021-01-11 06:15:00|13043.9|13041.9|13046.3|13044.3|13046.9|13044.9|13041.7|13039.7|259
1610346000000|2021-01-11 06:20:00|13046.2|13044.2|13044.4|13042.4|13047.1|13045.1|13042.4|13040.4|144
1610346300000|2021-01-11 06:25:00|13044.8|13042.8|13044.1|13042.1|13044.8|13042.8|13039.2|13037.2|177
1610346600000|2021-01-11 06:30:00|13042.9|13040.9|13050.2|13048.2|13050.9|13048.9|13039.7|13037.7|281
1610346900000|2021-01-11 06:35:00|13050.3|13048.3|13041.9|13039.9|13050.8|13048.8|13041.4|13039.4|194
1610347200000|2021-01-11 06:40:00|13042.2|13040.2|13041.2|13039.2|13044.2|13042.2|13039.9|13037.9|89
1610347500000|2021-01-11 06:45:00|13041.3|13039.3|13041.6|13039.6|13046.8|13044.8|13040.9|13038.9|117
1610347800000|2021-01-11 06:50:00|13043.1|13041.1|13042.1|13040.1|13046.4|13044.4|13041.2|13039.2|150
1610348100000|2021-01-11 06:55:00|13042.7|13040.7|13042.1|13040.1|13044.9|13042.9|13041.3|13039.3|99
1610348400000|2021-01-11 07:00:00|13042.2|13040.2|13054.3|13052.3|13054.7|13052.7|13039.4|13037.4|387
1610348700000|2021-01-11 07:05:00|13054.2|13052.2|13062.8|13060.8|13068.2|13066.2|13053.3|13051.3|678
1610349000000|2021-01-11 07:10:00|13062.9|13060.9|13063.6|13061.6|13069.8|13067.8|13061.8|13059.8|392
1610349300000|2021-01-11 07:15:00|13063.8|13061.8|13062.4|13060.4|13066.9|13064.9|13061.7|13059.7|251
1610349600000|2021-01-11 07:20:00|13062.6|13060.6|13068.2|13066.2|13068.4|13066.4|13062.1|13060.1|303
1610349900000|2021-01-11 07:25:00|13068.4|13066.4|13069.7|13067.7|13077.6|13075.6|13068.4|13066.4|579
1610350200000|2021-01-11 07:30:00|13069.8|13067.8|13058.7|13056.7|13072.4|13070.4|13056.9|13054.9|586
1610350500000|2021-01-11 07:35:00|13058.2|13056.2|13050.4|13048.4|13058.6|13056.6|13041.6|13039.6|808
1610350800000|2021-01-11 07:40:00|13050.2|13048.2|13054.7|13052.7|13057.2|13055.2|13049.4|13047.4|243
1610351100000|2021-01-11 07:45:00|13054.4|13052.4|13058.1|13056.1|13061.4|13059.4|13053.2|13051.2|265
1610351400000|2021-01-11 07:50:00|13057.6|13055.6|13061.2|13059.2|13064.3|13062.3|13055.7|13053.7|285
1610351700000|2021-01-11 07:55:00|13060.7|13058.7|13059.2|13057.2|13063.1|13061.1|13056.2|13054.2|326
1610352000000|2021-01-11 08:00:00|13059.1|13057.1|13071.4|13069.4|13084.2|13082.2|13058.7|13056.7|1415
1610352300000|2021-01-11 08:05:00|13071.2|13069.2|13077.2|13075.2|13079.9|13077.9|13069.7|13067.7|527
1610352600000|2021-01-11 08:10:00|13076.9|13074.9|13072.9|13070.9|13078.7|13076.7|13071.9|13069.9|322
1610352900000|2021-01-11 08:15:00|13073.2|13071.2|13077.8|13075.8|13081.2|13079.2|13072.7|13070.7|487
1610353200000|2021-01-11 08:20:00|13077.9|13075.9|13068.3|13066.3|13080.9|13078.9|13066.9|13064.9|788
1610353500000|2021-01-11 08:25:00|13068.4|13066.4|13063.8|13061.8|13070.2|13068.2|13060.1|13058.1|696
1610353800000|2021-01-11 08:30:00|13063.9|13061.9|13050.2|13048.2|13063.9|13061.9|13046.3|13044.3|1052
1610354100000|2021-01-11 08:35:00|13050.4|13048.4|13062.9|13060.9|13063.8|13061.8|13047.9|13045.9|666
1610354400000|2021-01-11 08:40:00|13062.8|13060.8|13057.9|13055.9|13067.8|13065.8|13056.7|13054.7|572
1610354700000|2021-01-11 08:45:00|13057.4|13055.4|13056.2|13054.2|13060.3|13058.3|13055.1|13053.1|337
1610355000000|2021-01-11 08:50:00|13056.1|13054.1|13051.9|13049.9|13061.9|13059.9|13049.4|13047.4|490
1610355300000|2021-01-11 08:55:00|13051.3|13049.3|13058.9|13056.9|13059.1|13057.1|13045.1|13043.1|744
1610355600000|2021-01-11 09:00:00|13058.6|13056.6|13064.7|13062.7|13065.4|13063.4|13053.8|13051.8|1021
1610355900000|2021-01-11 09:05:00|13063.6|13061.6|13061.8|13059.8|13064.3|13062.3|13059.9|13057.9|291
1610356200000|2021-01-11 09:10:00|13061.9|13059.9|13053.1|13051.1|13062.3|13060.3|13049.3|13047.3|491
1610356500000|2021-01-11 09:15:00|13052.9|13050.9|13050.7|13048.7|13058.3|13056.3|13050.2|13048.2|378
1610356800000|2021-01-11 09:20:00|13051.1|13049.1|13061.8|13059.8|13062.9|13060.9|13050.6|13048.6|370
1610357100000|2021-01-11 09:25:00|13062.3|13060.3|13055.6|13053.6|13062.7|13060.7|13051.3|13049.3|484
1610357400000|2021-01-11 09:30:00|13055.4|13053.4|13059.2|13057.2|13061.9|13059.9|13055.1|13053.1|282
1610357700000|2021-01-11 09:35:00|13059.3|13057.3|13048.8|13046.8|13064.3|13062.3|13047.9|13045.9|434
1610358000000|2021-01-11 09:40:00|13048.7|13046.7|13048.4|13046.4|13058.8|13056.8|13047.8|13045.8|406
1610358300000|2021-01-11 09:45:00|13048.6|13046.6|13047.8|13045.8|13050.7|13048.7|13043.8|13041.8|553
1610358600000|2021-01-11 09:50:00|13047.7|13045.7|13047.4|13045.4|13050.8|13048.8|13044.2|13042.2|355
1610358900000|2021-01-11 09:55:00|13047.3|13045.3|13045.9|13043.9|13049.3|13047.3|13044.8|13042.8|235
1610359200000|2021-01-11 10:00:00|13045.8|13043.8|13037.7|13035.7|13045.8|13043.8|13033.2|13031.2|996
1610359500000|2021-01-11 10:05:00|13037.8|13035.8|13050.6|13048.6|13051.1|13049.1|13037.4|13035.4|567
1610359800000|2021-01-11 10:10:00|13050.4|13048.4|13054.1|13052.1|13056.7|13054.7|13050.4|13048.4|431
1610360100000|2021-01-11 10:15:00|13053.9|13051.9|13054.4|13052.4|13057.2|13055.2|13050.8|13048.8|324
1610360400000|2021-01-11 10:20:00|13054.6|13052.6|13048.2|13046.2|13055.2|13053.2|13043.7|13041.7|306
1610360700000|2021-01-11 10:25:00|13048.1|13046.1|13056.1|13054.1|13056.9|13054.9|13048.1|13046.1|351
1610361000000|2021-01-11 10:30:00|13054.8|13052.8|13057.6|13055.6|13058.7|13056.7|13050.3|13048.3|458
1610361300000|2021-01-11 10:35:00|13057.7|13055.7|13051.3|13049.3|13060.1|13058.1|13050.8|13048.8|462
1610361600000|2021-01-11 10:40:00|13051.4|13049.4|13050.3|13048.3|13054.6|13052.6|13040.6|13038.6|527
1610361900000|2021-01-11 10:45:00|13050.4|13048.4|13056.7|13054.7|13059.2|13057.2|13050.4|13048.4|511
1610362200000|2021-01-11 10:50:00|13056.6|13054.6|13060.1|13058.1|13060.7|13058.7|13053.4|13051.4|280
1610362500000|2021-01-11 10:55:00|13059.9|13057.9|13063.1|13061.1|13063.8|13061.8|13057.9|13055.9|281
1610362800000|2021-01-11 11:00:00|13062.2|13060.2|13060.4|13058.4|13067.4|13065.4|13056.6|13054.6|418
1610363100000|2021-01-11 11:05:00|13060.6|13058.6|13056.9|13054.9|13060.8|13058.8|13055.1|13053.1|168
1610363400000|2021-01-11 11:10:00|13057.1|13055.1|13050.7|13048.7|13059.2|13057.2|13050.6|13048.6|333
1610363700000|2021-01-11 11:15:00|13050.6|13048.6|13055.6|13053.6|13056.3|13054.3|13048.6|13046.6|222
1610364000000|2021-01-11 11:20:00|13055.4|13053.4|13057.4|13055.4|13058.8|13056.8|13053.6|13051.6|179
1610364300000|2021-01-11 11:25:00|13057.6|13055.6|13055.8|13053.8|13057.7|13055.7|13051.8|13049.8|191
1610364600000|2021-01-11 11:30:00|13055.9|13053.9|13055.9|13053.9|13058.8|13056.8|13052.7|13050.7|166
1610364900000|2021-01-11 11:35:00|13055.8|13053.8|13061.8|13059.8|13064.3|13062.3|13053.4|13051.4|532
1610365200000|2021-01-11 11:40:00|13061.7|13059.7|13064.8|13062.8|13066.6|13064.6|13056.9|13054.9|362
1610365500000|2021-01-11 11:45:00|13064.9|13062.9|13058.2|13056.2|13065.1|13063.1|13056.1|13054.1|397
1610365800000|2021-01-11 11:50:00|13057.7|13055.7|13060.9|13058.9|13061.8|13059.8|13056.6|13054.6|224
1610366100000|2021-01-11 11:55:00|13060.7|13058.7|13055.8|13053.8|13060.8|13058.8|13054.2|13052.2|220
1610366400000|2021-01-11 12:00:00|13055.2|13053.2|13054.9|13052.9|13058.4|13056.4|13051.4|13049.4|368
1610366700000|2021-01-11 12:05:00|13055.2|13053.2|13047.7|13045.7|13055.2|13053.2|13045.2|13043.2|484
1610367000000|2021-01-11 12:10:00|13046.6|13044.6|13038.7|13036.7|13047.7|13045.7|13038.1|13036.1|613
1610367300000|2021-01-11 12:15:00|13038.8|13036.8|13024.9|13022.9|13043.2|13041.2|13019.8|13017.8|1627
1610367600000|2021-01-11 12:20:00|13024.8|13022.8|13014.7|13012.7|13028.7|13026.7|13014.4|13012.4|985
1610367900000|2021-01-11 12:25:00|13014.9|13012.9|13031.3|13029.3|13032.8|13030.8|13014.9|13012.9|1100
1610368200000|2021-01-11 12:30:00|13031.2|13029.2|13040.6|13038.6|13042.6|13040.6|13030.7|13028.7|780
1610368500000|2021-01-11 12:35:00|13040.9|13038.9|13042.9|13040.9|13045.1|13043.1|13035.1|13033.1|802
1610368800000|2021-01-11 12:40:00|13043.2|13041.2|13045.1|13043.1|13048.4|13046.4|13041.8|13039.8|553
1610369100000|2021-01-11 12:45:00|13045.2|13043.2|13042.4|13040.4|13045.7|13043.7|13039.7|13037.7|453
1610369400000|2021-01-11 12:50:00|13042.2|13040.2|13035.1|13033.1|13043.2|13041.2|13035.1|13033.1|609
1610369700000|2021-01-11 12:55:00|13035.2|13033.2|13041.3|13039.3|13044.9|13042.9|13033.1|13031.1|751
1610370000000|2021-01-11 13:00:00|13039.9|13037.9|13022.7|13020.7|13039.9|13037.9|13022.7|13020.7|1127
1610370300000|2021-01-11 13:05:00|13022.9|13020.9|13023.2|13021.2|13030.8|13028.8|13019.1|13017.1|791
1610370600000|2021-01-11 13:10:00|13023.3|13021.3|13024.3|13022.3|13030.8|13028.8|13022.4|13020.4|608
1610370900000|2021-01-11 13:15:00|13024.7|13022.7|13025.1|13023.1|13029.7|13027.7|13018.6|13016.6|780
1610371200000|2021-01-11 13:20:00|13025.2|13023.2|13017.3|13015.3|13025.7|13023.7|13013.3|13011.3|962
1610371500000|2021-01-11 13:25:00|13017.2|13015.2|13002.9|13000.9|13019.2|13017.2|13002.6|13000.6|1512
1610371800000|2021-01-11 13:30:00|13003.1|13001.1|12996.6|12994.6|13008.7|13006.7|12991.9|12989.9|1956
1610372100000|2021-01-11 13:35:00|12996.7|12994.7|12999.8|12997.8|13004.9|13002.9|12992.6|12990.6|1234
1610372400000|2021-01-11 13:40:00|12999.3|12997.3|12995.8|12993.8|13000.1|12998.1|12989.1|12987.1|1210
1610372700000|2021-01-11 13:45:00|12995.7|12993.7|12993.9|12991.9|13004.2|13002.2|12987.7|12985.7|2074
1610373000000|2021-01-11 13:50:00|12994.2|12992.2|12990.6|12988.6|12996.4|12994.4|12989.1|12987.1|867
1610373300000|2021-01-11 13:55:00|12990.8|12988.8|12991.2|12989.2|12994.2|12992.2|12980.8|12978.8|1524
1610373600000|2021-01-11 14:00:00|12991.6|12989.6|12993.9|12991.9|12996.2|12994.2|12982.2|12980.2|1189
1610373900000|2021-01-11 14:05:00|12993.8|12991.8|12987.4|12985.4|12995.2|12993.2|12983.8|12981.8|979
1610374200000|2021-01-11 14:10:00|12988.3|12986.3|12974.3|12972.3|12988.6|12986.6|12973.1|12971.1|1571
1610374500000|2021-01-11 14:15:00|12974.4|12972.4|12964.1|12962.1|12977.4|12975.4|12963.6|12961.6|2084
1610374800000|2021-01-11 14:20:00|12963.9|12961.9|12977.7|12975.7|12978.1|12976.1|12963.1|12961.1|2345
1610375100000|2021-01-11 14:25:00|12977.6|12975.6|12974.8|12972.8|12981.6|12979.6|12968.8|12966.8|2685
1610375400000|2021-01-11 14:30:00|12974.3|12973.3|12943.1|12942.1|12983.6|12982.6|12939.3|12938.3|19697
1610375700000|2021-01-11 14:35:00|12944.6|12943.6|12942.8|12941.8|12948.3|12947.3|12902.3|12901.3|18428
1610376000000|2021-01-11 14:40:00|12941.9|12940.9|12933.6|12932.6|12962.6|12961.6|12915.6|12914.6|14165
1610376300000|2021-01-11 14:45:00|12935.1|12934.1|12923.8|12922.8|12955.3|12954.3|12913.2|12912.2|11726
1610376600000|2021-01-11 14:50:00|12923.1|12922.1|12942.1|12941.1|12943.3|12942.3|12905.1|12904.1|10084
1610376900000|2021-01-11 14:55:00|12942.3|12941.3|12968.8|12967.8|12973.3|12972.3|12937.3|12936.3|10182
1610377200000|2021-01-11 15:00:00|12968.6|12967.6|12968.6|12967.6|12977.9|12976.9|12952.1|12951.1|7950
1610377500000|2021-01-11 15:05:00|12969.4|12968.4|12990.8|12989.8|12994.6|12993.6|12965.1|12964.1|6661
1610377800000|2021-01-11 15:10:00|12988.9|12987.9|12977.3|12976.3|12992.1|12991.1|12973.6|12972.6|5204
1610378100000|2021-01-11 15:15:00|12976.7|12975.7|12980.7|12979.7|13000.5|12999.5|12972.1|12971.1|6658
1610378400000|2021-01-11 15:20:00|12980.5|12979.5|12983.1|12982.1|12991.5|12990.5|12971.2|12970.2|5284
1610378700000|2021-01-11 15:25:00|12983|12982|13002.2|13001.2|13008.5|13007.5|12981.5|12980.5|5836
1610379000000|2021-01-11 15:30:00|13002|13001|13014.2|13013.2|13014.2|13013.2|13001.5|13000.5|4718
1610379300000|2021-01-11 15:35:00|13014|13013|13005.2|13004.2|13015.5|13014.5|12999.3|12998.3|4852
1610379600000|2021-01-11 15:40:00|13006.5|13005.5|12998|12997|13011.2|13010.2|12990.7|12989.7|3895
1610379900000|2021-01-11 15:45:00|12997.6|12996.6|12968|12967|12998|12997|12967.7|12966.7|7208
1610380200000|2021-01-11 15:50:00|12967.7|12966.7|12973.5|12972.5|12985|12984|12964.5|12963.5|4562
1610380500000|2021-01-11 15:55:00|12973|12972|12988|12987|12993.8|12992.8|12971.2|12970.2|3482
1610380800000|2021-01-11 16:00:00|12987.8|12986.8|12976.1|12975.1|12989.6|12988.6|12974.5|12973.5|3013
1610381100000|2021-01-11 16:05:00|12976.5|12975.5|12975.5|12974.5|12985.2|12984.2|12970.3|12969.3|2388
1610381400000|2021-01-11 16:10:00|12976.2|12975.2|12950|12949|12976.2|12975.2|12943.6|12942.6|5571
1610381700000|2021-01-11 16:15:00|12949.8|12948.8|12958.2|12957.2|12960.2|12959.2|12948.2|12947.2|2746
1610382000000|2021-01-11 16:20:00|12958|12957|12991.2|12990.2|12992.7|12991.7|12957|12956|4746
1610382300000|2021-01-11 16:25:00|12991|12990|12991|12990|12996.1|12995.1|12986.7|12985.7|3639
1610382600000|2021-01-11 16:30:00|12990.8|12989.8|12989|12988|12998.7|12997.7|12986.7|12985.7|3144
1610382900000|2021-01-11 16:35:00|12991.2|12990.2|12998.5|12997.5|13000.5|12999.5|12986.2|12985.2|2005
1610383200000|2021-01-11 16:40:00|12998.6|12997.6|12985.7|12984.7|12999|12998|12981.7|12980.7|2324
1610383500000|2021-01-11 16:45:00|12986|12985|12985.7|12984.7|12993.3|12992.3|12976.5|12975.5|2552
1610383800000|2021-01-11 16:50:00|12985.8|12984.8|12981.7|12980.7|12992|12991|12979.2|12978.2|1875
1610384100000|2021-01-11 16:55:00|12981.3|12980.3|12995.7|12994.7|12997.2|12996.2|12981|12980|2220
1610384400000|2021-01-11 17:00:00|12995.8|12994.8|12999.3|12998.3|13007.2|13006.2|12994|12993|2709
1610384700000|2021-01-11 17:05:00|13000|12999|12998.2|12997.2|13002|13001|12989.6|12988.6|1789
1610385000000|2021-01-11 17:10:00|12997.7|12996.7|12994.5|12993.5|13002|13001|12989.7|12988.7|1992
1610385300000|2021-01-11 17:15:00|12994.6|12993.6|12996|12995|13001|13000|12990.3|12989.3|1435
1610385600000|2021-01-11 17:20:00|12996.2|12995.2|13002.5|13001.5|13005.2|13004.2|12993.2|12992.2|1636
1610385900000|2021-01-11 17:25:00|13002.1|13001.1|13007.2|13006.2|13007.3|13006.3|12997.5|12996.5|1448
1610386200000|2021-01-11 17:30:00|13007.5|13006.5|13021.5|13020.5|13025|13024|13006|13005|4321
1610386500000|2021-01-11 17:35:00|13021.6|13020.6|13011.5|13010.5|13021.6|13020.6|13011.5|13010.5|1974
1610386800000|2021-01-11 17:40:00|13011.3|13010.3|13014.1|13013.1|13017.8|13016.8|13009.7|13008.7|1908
1610387100000|2021-01-11 17:45:00|13014|13013|13019.2|13018.2|13023.3|13022.3|13013|13012|3425
1610387400000|2021-01-11 17:50:00|13019.1|13018.1|13016.6|13015.6|13022.8|13021.8|13012.8|13011.8|2218
1610387700000|2021-01-11 17:55:00|13016.5|13015.5|13006.7|13005.7|13019.2|13018.2|13001.7|13000.7|2318
1610388000000|2021-01-11 18:00:00|13006.6|13005.6|13007.2|13006.2|13014.6|13013.6|13003.1|13002.1|1909
1610388300000|2021-01-11 18:05:00|13007.1|13006.1|13008.3|13007.3|13010.2|13009.2|13004.3|13003.3|1035
1610388600000|2021-01-11 18:10:00|13008.1|13007.1|13015.6|13014.6|13016.8|13015.8|13007.7|13006.7|1476
1610388900000|2021-01-11 18:15:00|13015.5|13014.5|13004.5|13003.5|13020.7|13019.7|13004.5|13003.5|1843
1610389200000|2021-01-11 18:20:00|13004.3|13003.3|12999.6|12998.6|13005|13004|12989.6|12988.6|2998
1610389500000|2021-01-11 18:25:00|12999.8|12998.8|12982.8|12981.8|12999.8|12998.8|12980.1|12979.1|2950
1610389800000|2021-01-11 18:30:00|12982.6|12981.6|12982.8|12981.8|12986.1|12985.1|12975.2|12974.2|2513
1610390100000|2021-01-11 18:35:00|12982.7|12981.7|12984.5|12983.5|12987.2|12986.2|12981.5|12980.5|1529
1610390400000|2021-01-11 18:40:00|12984.8|12983.8|12975.1|12974.1|12985.3|12984.3|12967.6|12966.6|2799
1610390700000|2021-01-11 18:45:00|12975.2|12974.2|12958.6|12957.6|12976.1|12975.1|12955.3|12954.3|3455
1610391000000|2021-01-11 18:50:00|12958.3|12957.3|12977.2|12976.2|12977.8|12976.8|12958.3|12957.3|2552
1610391300000|2021-01-11 18:55:00|12977.1|12976.1|12972|12971|12981|12980|12969.8|12968.8|2234
1610391600000|2021-01-11 19:00:00|12971.8|12970.8|12957.1|12956.1|12972.3|12971.3|12951.2|12950.2|3783
1610391900000|2021-01-11 19:05:00|12956.8|12955.8|12947.7|12946.7|12960.1|12959.1|12946.5|12945.5|2759
1610392200000|2021-01-11 19:10:00|12947.6|12946.6|12947.6|12946.6|12956.6|12955.6|12944.7|12943.7|2367
1610392500000|2021-01-11 19:15:00|12947.5|12946.5|12934.3|12933.3|12953.1|12952.1|12933.6|12932.6|3519
1610392800000|2021-01-11 19:20:00|12933.8|12932.8|12941.8|12940.8|12942.6|12941.6|12923.6|12922.6|4233
1610393100000|2021-01-11 19:25:00|12942.1|12941.1|12929.1|12928.1|12942.6|12941.6|12923.8|12922.8|3073
1610393400000|2021-01-11 19:30:00|12928.1|12927.1|12933.1|12932.1|12940.8|12939.8|12920.6|12919.6|3876
1610393700000|2021-01-11 19:35:00|12933|12932|12922.3|12921.3|12933.3|12932.3|12920.8|12919.8|2974
1610394000000|2021-01-11 19:40:00|12923|12922|12939.5|12938.5|12941.6|12940.6|12920.8|12919.8|3200
1610394300000|2021-01-11 19:45:00|12939.3|12938.3|12940.8|12939.8|12949.6|12948.6|12934.3|12933.3|2551
1610394600000|2021-01-11 19:50:00|12940.6|12939.6|12941.6|12940.6|12943.5|12942.5|12929.5|12928.5|2802
1610394900000|2021-01-11 19:55:00|12941.1|12940.1|12952.8|12951.8|12957.1|12956.1|12939.1|12938.1|3420
1610395200000|2021-01-11 20:00:00|12953.2|12952.2|12942.2|12941.2|12954.3|12953.3|12935.8|12934.8|2943
1610395500000|2021-01-11 20:05:00|12943.8|12942.8|12928.6|12927.6|12948.3|12947.3|12924.1|12923.1|2814
1610395800000|2021-01-11 20:10:00|12927.3|12926.3|12919.7|12918.7|12934.6|12933.6|12914.7|12913.7|3910
1610396100000|2021-01-11 20:15:00|12919.6|12918.6|12914.3|12913.3|12927.8|12926.8|12913.3|12912.3|4520
1610396400000|2021-01-11 20:20:00|12913.1|12912.1|12895|12894|12913.6|12912.6|12887.6|12886.6|7450
1610396700000|2021-01-11 20:25:00|12894.9|12893.9|12884.9|12883.9|12910.6|12909.6|12884.1|12883.1|5089
1610397000000|2021-01-11 20:30:00|12885.2|12884.2|12894.2|12893.2|12905.6|12904.6|12883.5|12882.5|5687
1610397300000|2021-01-11 20:35:00|12894.4|12893.4|12889.7|12888.7|12911.9|12910.9|12889.7|12888.7|4104
1610397600000|2021-01-11 20:40:00|12890.1|12889.1|12900.5|12899.5|12910|12909|12887.9|12886.9|4646
1610397900000|2021-01-11 20:45:00|12900.6|12899.6|12925.9|12924.9|12931.6|12930.6|12898.9|12897.9|4810
1610398200000|2021-01-11 20:50:00|12927.6|12926.6|12910.4|12909.4|12940.4|12939.4|12908.9|12907.9|7058
1610398500000|2021-01-11 20:55:00|12910.5|12909.5|12908.4|12907.4|12918|12917|12899.4|12898.4|10126
1610398800000|2021-01-11 21:00:00|12908.9|12906.9|12924.9|12922.9|12934.4|12932.4|12903.6|12901.6|4514
1610399100000|2021-01-11 21:05:00|12925|12923|12920.5|12918.5|12925.1|12923.1|12915.2|12913.2|1337
1610399400000|2021-01-11 21:10:00|12920.9|12918.9|12928.7|12923.7|12930.7|12928.7|12918|12916|1286
1610399700000|2021-01-11 21:15:00|12926.9|12921.9|12928.4|12923.4|12928.8|12923.8|12926.5|12921.5|0
1610400000000|2021-01-11 21:20:00|12928.3|12923.3|12927.2|12922.2|12928.8|12923.8|12927.1|12922.1|0
1610400300000|2021-01-11 21:25:00|12926.6|12921.6|12927|12922|12927.5|12922.5|12926.1|12921.1|0
1610400600000|2021-01-11 21:30:00|12924.6|12922.6|12919.4|12917.4|12924.9|12922.9|12918.9|12916.9|266
1610400900000|2021-01-11 21:35:00|12919.1|12917.1|12917.6|12915.6|12919.4|12917.4|12914.1|12912.1|188
1610401200000|2021-01-11 21:40:00|12917.9|12915.9|12920.4|12918.4|12921.6|12919.6|12916.6|12914.6|106
1610401500000|2021-01-11 21:45:00|12919.4|12917.4|12919.9|12917.9|12921.1|12919.1|12917.6|12915.6|228
1610401800000|2021-01-11 21:50:00|12919.4|12917.4|12915.4|12913.4|12920.4|12918.4|12914.4|12912.4|245
1610402100000|2021-01-11 21:55:00|12916.1|12914.1|12916.9|12911.9|12917.4|12915.4|12912.4|12910.4|333
1610402400000|2021-01-11 22:00:00|12917.7|12912.7|12920.3|12915.3|12920.3|12915.3|12917.7|12912.7|0
1610402700000|2021-01-11 22:05:00|12920.4|12915.4|12920.9|12915.9|12920.9|12915.9|12920.3|12915.3|0
1610403000000|2021-01-11 22:10:00|12920.8|12915.8|12922.3|12917.3|12922.5|12917.5|12920.8|12915.8|0
1610403300000|2021-01-11 22:15:00|12922.2|12917.2|12921.8|12916.8|12922.3|12917.3|12921.8|12916.8|0
1610403600000|2021-01-11 22:20:00|12921.9|12916.9|12922|12917|12922.4|12917.4|12921.2|12916.2|0
1610403900000|2021-01-11 22:25:00|12922.4|12917.4|12922.4|12917.4|12922.6|12917.6|12921.8|12916.8|0
1610404200000|2021-01-11 22:30:00|12922.6|12917.6|12923.6|12918.6|12923.6|12918.6|12922.6|12917.6|0
1610404500000|2021-01-11 22:35:00|12923.1|12918.1|12922.8|12917.8|12923.4|12918.4|12922.7|12917.7|0
1610404800000|2021-01-11 22:40:00|12922.9|12917.9|12924.9|12919.9|12924.9|12919.9|12922.7|12917.7|0
1610405100000|2021-01-11 22:45:00|12925.2|12920.2|12928.1|12923.1|12928.1|12923.1|12925|12920|0
1610405400000|2021-01-11 22:50:00|12928.2|12923.2|12929.4|12924.4|12930.5|12925.5|12926.8|12921.8|0
1610405700000|2021-01-11 22:55:00|12929.5|12924.5|12928.7|12923.7|12930.2|12925.2|12926.8|12921.8|0
1610406000000|2021-01-11 23:00:00|12922.1|12920.1|12915.1|12913.1|12930.1|12928.1|12913.5|12911.5|522
1610406300000|2021-01-11 23:05:00|12918.5|12916.5|12916|12914|12920.5|12918.5|12910.6|12908.6|280
1610406600000|2021-01-11 23:10:00|12916.1|12914.1|12926.1|12924.1|12926.9|12924.9|12916.1|12914.1|283
1610406900000|2021-01-11 23:15:00|12926.4|12924.4|12925.5|12923.5|12927.6|12925.6|12921.2|12919.2|178
1610407200000|2021-01-11 23:20:00|12928|12926|12931.2|12929.2|12933|12931|12927|12925|304
1610407500000|2021-01-11 23:25:00|12932|12930|12932|12930|12932|12930|12928.9|12926.9|136
1610407800000|2021-01-11 23:30:00|12931.7|12929.7|12938.6|12936.6|12939.5|12937.5|12931.7|12929.7|497
1610408100000|2021-01-11 23:35:00|12938.2|12936.2|12938|12936|12940.5|12938.5|12937.5|12935.5|233
1610408400000|2021-01-11 23:40:00|12937.9|12935.9|12938.5|12936.5|12940.1|12938.1|12935|12933|220
1610408700000|2021-01-11 23:45:00|12938|12936|12931.4|12929.4|12939.2|12937.2|12928.6|12926.6|323
1610409000000|2021-01-11 23:50:00|12930.7|12928.7|12931.5|12929.5|12933.7|12931.7|12928.5|12926.5|181
1610409300000|2021-01-11 23:55:00|12931.2|12929.2|12934.5|12932.5|12937.1|12935.1|12927.9|12925.9|194
1610409600000|2021-01-12 00:00:00|12934.6|12932.6|12934.9|12932.9|12935.6|12933.6|12924.2|12922.2|384
1610409900000|2021-01-12 00:05:00|12934.5|12932.5|12935.7|12933.7|12938.5|12936.5|12929.5|12927.5|277
1610410200000|2021-01-12 00:10:00|12935.6|12933.6|12935.4|12933.4|12938.4|12936.4|12933.7|12931.7|159
1610410500000|2021-01-12 00:15:00|12934.5|12932.5|12937.2|12935.2|12937.6|12935.6|12930.7|12928.7|225
1610410800000|2021-01-12 00:20:00|12937.1|12935.1|12929|12927|12937.2|12935.2|12926.7|12924.7|220
1610411100000|2021-01-12 00:25:00|12929.7|12927.7|12933.9|12931.9|12936.1|12934.1|12929|12927|159
1610411400000|2021-01-12 00:30:00|12933.7|12931.7|12930|12928|12934.9|12932.9|12928|12926|171
1610411700000|2021-01-12 00:35:00|12929.9|12927.9|12936.1|12934.1|12937.9|12935.9|12929.7|12927.7|218
1610412000000|2021-01-12 00:40:00|12936.2|12934.2|12940.5|12938.5|12942|12940|12933.6|12931.6|392
1610412300000|2021-01-12 00:45:00|12940.7|12938.7|12952.1|12950.1|12954.4|12952.4|12940.1|12938.1|1138
1610412600000|2021-01-12 00:50:00|12951.7|12949.7|12952.2|12950.2|12956|12954|12949.4|12947.4|562
1610412900000|2021-01-12 00:55:00|12952.4|12950.4|12949.9|12947.9|12954.9|12952.9|12949.5|12947.5|232
1610413200000|2021-01-12 01:00:00|12950.2|12948.2|12949.4|12947.4|12955.1|12953.1|12948.2|12946.2|360
1610413500000|2021-01-12 01:05:00|12949.2|12947.2|12949.4|12947.4|12949.4|12947.4|12943.5|12941.5|256
1610413800000|2021-01-12 01:10:00|12949.2|12947.2|12948.6|12946.6|12952.9|12950.9|12948.5|12946.5|265
1610414100000|2021-01-12 01:15:00|12948.7|12946.7|12942.4|12940.4|12948.9|12946.9|12934.5|12932.5|465
1610414400000|2021-01-12 01:20:00|12942.2|12940.2|12929.9|12927.9|12943|12941|12928.6|12926.6|479
1610414700000|2021-01-12 01:25:00|12929.7|12927.7|12917.1|12915.1|12930|12928|12914.7|12912.7|749
1610415000000|2021-01-12 01:30:00|12916.6|12914.6|12924.4|12922.4|12926.6|12924.6|12910.1|12908.1|847
1610415300000|2021-01-12 01:35:00|12924.1|12922.1|12918.6|12916.6|12926.4|12924.4|12918.2|12916.2|331
1610415600000|2021-01-12 01:40:00|12918.5|12916.5|12927.7|12925.7|12929|12927|12916|12914|409
1610415900000|2021-01-12 01:45:00|12927.6|12925.6|12929.2|12927.2|12929.9|12927.9|12922.9|12920.9|212
1610416200000|2021-01-12 01:50:00|12929.4|12927.4|12930.9|12928.9|12934.5|12932.5|12929.2|12927.2|237
1610416500000|2021-01-12 01:55:00|12931|12929|12934.2|12932.2|12937.6|12935.6|12930.1|12928.1|387
1610416800000|2021-01-12 02:00:00|12934.4|12932.4|12927.7|12925.7|12938|12936|12927|12925|329
1610417100000|2021-01-12 02:05:00|12928.1|12926.1|12929.9|12927.9|12930.5|12928.5|12923.9|12921.9|316
1610417400000|2021-01-12 02:10:00|12929.4|12927.4|12924.1|12922.1|12932.7|12930.7|12922.2|12920.2|139
1610417700000|2021-01-12 02:15:00|12924.2|12922.2|12928.7|12926.7|12929.7|12927.7|12919.9|12917.9|256
1610418000000|2021-01-12 02:20:00|12928.6|12926.6|12928.5|12926.5|12930|12928|12925.2|12923.2|86
1610418300000|2021-01-12 02:25:00|12928.6|12926.6|12936.6|12934.6|12939.5|12937.5|12927.4|12925.4|349
1610418600000|2021-01-12 02:30:00|12936.5|12934.5|12935.9|12933.9|12938.5|12936.5|12932.2|12930.2|140
1610418900000|2021-01-12 02:35:00|12936|12934|12937.6|12935.6|12938.1|12936.1|12933.9|12931.9|119
1610419200000|2021-01-12 02:40:00|12937.9|12935.9|12936|12934|12938|12936|12935.4|12933.4|131
1610419500000|2021-01-12 02:45:00|12936.1|12934.1|12937.6|12935.6|12939.7|12937.7|12933|12931|284
1610419800000|2021-01-12 02:50:00|12937.5|12935.5|12935.9|12933.9|12937.5|12935.5|12933.9|12931.9|116
1610420100000|2021-01-12 02:55:00|12936|12934|12940.4|12938.4|12940.9|12938.9|12935.1|12933.1|151
1610420400000|2021-01-12 03:00:00|12940.5|12938.5|12942.2|12940.2|12944.4|12942.4|12939.2|12937.2|263
1610420700000|2021-01-12 03:05:00|12942.5|12940.5|12944|12942|12947.9|12945.9|12941.7|12939.7|255
1610421000000|2021-01-12 03:10:00|12944.6|12942.6|12933.1|12931.1|12944.6|12942.6|12930.7|12928.7|387
1610421300000|2021-01-12 03:15:00|12933|12931|12923.9|12921.9|12934.6|12932.6|12923.9|12921.9|444
1610421600000|2021-01-12 03:20:00|12923.7|12921.7|12925.4|12923.4|12926.6|12924.6|12920.6|12918.6|300
1610421900000|2021-01-12 03:25:00|12925.2|12923.2|12922.6|12920.6|12926.2|12924.2|12916|12914|393
1610422200000|2021-01-12 03:30:00|12923.1|12921.1|12922.7|12920.7|12926.1|12924.1|12918.7|12916.7|173
1610422500000|2021-01-12 03:35:00|12922.6|12920.6|12924.7|12922.7|12926.1|12924.1|12920.5|12918.5|150
1610422800000|2021-01-12 03:40:00|12924.1|12922.1|12926.1|12924.1|12926.7|12924.7|12924|12922|71
1610423100000|2021-01-12 03:45:00|12926|12924|12924.7|12922.7|12926|12924|12918.7|12916.7|152
1610423400000|2021-01-12 03:50:00|12925.4|12923.4|12923.9|12921.9|12929.1|12927.1|12923.9|12921.9|177
1610423700000|2021-01-12 03:55:00|12923.6|12921.6|12925.6|12923.6|12926.4|12924.4|12923.4|12921.4|117
1610424000000|2021-01-12 04:00:00|12925.7|12923.7|12920.1|12918.1|12926.5|12924.5|12919.1|12917.1|272
1610424300000|2021-01-12 04:05:00|12920.2|12918.2|12919.4|12917.4|12921.1|12919.1|12915.6|12913.6|253
1610424600000|2021-01-12 04:10:00|12919.2|12917.2|12919.1|12917.1|12921.1|12919.1|12917.4|12915.4|323
1610424900000|2021-01-12 04:15:00|12919.4|12917.4|12920.1|12918.1|12921.2|12919.2|12919|12917|158
1610425200000|2021-01-12 04:20:00|12920|12918|12918.7|12916.7|12920.9|12918.9|12917|12915|111
1610425500000|2021-01-12 04:25:00|12918.6|12916.6|12915|12913|12919.6|12917.6|12912.6|12910.6|293
1610425800000|2021-01-12 04:30:00|12914.9|12912.9|12908.5|12906.5|12917.2|12915.2|12907.9|12905.9|436
1610426100000|2021-01-12 04:35:00|12908.7|12906.7|12904.2|12902.2|12912.1|12910.1|12903.7|12901.7|206
1610426400000|2021-01-12 04:40:00|12905|12903|12907.7|12905.7|12908.4|12906.4|12898.1|12896.1|844
1610426700000|2021-01-12 04:45:00|12908|12906|12916.2|12914.2|12920|12918|12907.2|12905.2|577
1610427000000|2021-01-12 04:50:00|12915.6|12913.6|12911.5|12909.5|12917.1|12915.1|12910.1|12908.1|377
1610427300000|2021-01-12 04:55:00|12911|12909|12912.4|12910.4|12916|12914|12910.6|12908.6|374
1610427600000|2021-01-12 05:00:00|12911.9|12909.9|12908.6|12906.6|12913.5|12911.5|12907.2|12905.2|242
1610427900000|2021-01-12 05:05:00|12908.5|12906.5|12913.6|12911.6|12914.2|12912.2|12907.6|12905.6|151
1610428200000|2021-01-12 05:10:00|12914.2|12912.2|12920.4|12918.4|12921.1|12919.1|12913.6|12911.6|361
1610428500000|2021-01-12 05:15:00|12920.5|12918.5|12918.5|12916.5|12921.1|12919.1|12918.4|12916.4|158
1610428800000|2021-01-12 05:20:00|12918.6|12916.6|12920.4|12918.4|12921.1|12919.1|12917.2|12915.2|126
1610429100000|2021-01-12 05:25:00|12920.5|12918.5|12921.6|12919.6|12925.1|12923.1|12919.4|12917.4|343
1610429400000|2021-01-12 05:30:00|12921.7|12919.7|12922.2|12920.2|12924.1|12922.1|12917.5|12915.5|220
1610429700000|2021-01-12 05:35:00|12922.4|12920.4|12925.9|12923.9|12926.1|12924.1|12921.2|12919.2|272
1610430000000|2021-01-12 05:40:00|12925.7|12923.7|12925.9|12923.9|12926.1|12924.1|12923.7|12921.7|323
1610430300000|2021-01-12 05:45:00|12926|12924|12930.5|12928.5|12931.1|12929.1|12925.4|12923.4|465
1610430600000|2021-01-12 05:50:00|12930.6|12928.6|12930.6|12928.6|12930.9|12928.9|12926.7|12924.7|230
1610430900000|2021-01-12 05:55:00|12930.7|12928.7|12927.7|12925.7|12931.2|12929.2|12925|12923|322
1610431200000|2021-01-12 06:00:00|12926.4|12924.4|12924.2|12922.2|12928.2|12926.2|12923.1|12921.1|313
1610431500000|2021-01-12 06:05:00|12924.1|12922.1|12928.2|12926.2|12930.7|12928.7|12923.5|12921.5|302
1610431800000|2021-01-12 06:10:00|12927.9|12925.9|12929.4|12927.4|12930.9|12928.9|12927.4|12925.4|140
1610432100000|2021-01-12 06:15:00|12929.2|12927.2|12930.9|12928.9|12931.2|12929.2|12924.6|12922.6|258
1610432400000|2021-01-12 06:20:00|12930.7|12928.7|12935.1|12933.1|12936.1|12934.1|12930.2|12928.2|351
1610432700000|2021-01-12 06:25:00|12934.7|12932.7|12935.5|12933.5|12936.2|12934.2|12934.7|12932.7|300
1610433000000|2021-01-12 06:30:00|12935.6|12933.6|12939.6|12937.6|12941.1|12939.1|12935.6|12933.6|492
1610433300000|2021-01-12 06:35:00|12939.9|12937.9|12944.1|12942.1|12944.4|12942.4|12937.5|12935.5|357
1610433600000|2021-01-12 06:40:00|12944|12942|12940|12938|12944.1|12942.1|12937.7|12935.7|258
1610433900000|2021-01-12 06:45:00|12939.9|12937.9|12939.6|12937.6|12939.9|12937.9|12935.1|12933.1|310
1610434200000|2021-01-12 06:50:00|12940|12938|12932.5|12930.5|12942.1|12940.1|12931.9|12929.9|332
1610434500000|2021-01-12 06:55:00|12932.2|12930.2|12932.4|12930.4|12935.1|12933.1|12932|12930|112
1610434800000|2021-01-12 07:00:00|12933.2|12931.2|12926.6|12924.6|12935.4|12933.4|12925.4|12923.4|316
1610435100000|2021-01-12 07:05:00|12926.9|12924.9|12924.9|12922.9|12928.6|12926.6|12921.9|12919.9|200
1610435400000|2021-01-12 07:10:00|12925.1|12923.1|12929.4|12927.4|12929.9|12927.9|12925|12923|220
1610435700000|2021-01-12 07:15:00|12928.7|12926.7|12935.9|12933.9|12937.1|12935.1|12928.7|12926.7|360
1610436000000|2021-01-12 07:20:00|12935.7|12933.7|12945|12943|12945.5|12943.5|12935.7|12933.7|487
1610436300000|2021-01-12 07:25:00|12944.9|12942.9|12946.9|12944.9|12947.2|12945.2|12942.9|12940.9|705
1610436600000|2021-01-12 07:30:00|12947|12945|12950|12948|12953.4|12951.4|12947|12945|725
1610436900000|2021-01-12 07:35:00|12949.9|12947.9|12945|12943|12951.7|12949.7|12945|12943|441
1610437200000|2021-01-12 07:40:00|12945.1|12943.1|12950.6|12948.6|12951|12949|12944.5|12942.5|383
1610437500000|2021-01-12 07:45:00|12950.7|12948.7|12941.5|12939.5|12951.4|12949.4|12939.6|12937.6|372
1610437800000|2021-01-12 07:50:00|12941.7|12939.7|12942.9|12940.9|12945.4|12943.4|12940.1|12938.1|211
1610438100000|2021-01-12 07:55:00|12943|12941|12948|12946|12950.4|12948.4|12942|12940|299
1610438400000|2021-01-12 08:00:00|12948.1|12946.1|12948.2|12946.2|12951.2|12949.2|12943.4|12941.4|720
1610438700000|2021-01-12 08:05:00|12948.1|12946.1|12947|12945|12950.1|12948.1|12944.6|12942.6|378
1610439000000|2021-01-12 08:10:00|12947.5|12945.5|12953.6|12951.6|12960|12958|12946.7|12944.7|1082
1610439300000|2021-01-12 08:15:00|12953.5|12951.5|12942.5|12940.5|12953.6|12951.6|12942.2|12940.2|646
1610439600000|2021-01-12 08:20:00|12942.6|12940.6|12941.9|12939.9|12945.5|12943.5|12939.6|12937.6|385
1610439900000|2021-01-12 08:25:00|12942|12940|12933.7|12931.7|12943.1|12941.1|12931.6|12929.6|819
1610440200000|2021-01-12 08:30:00|12933.9|12931.9|12940.9|12938.9|12941.2|12939.2|12932.4|12930.4|481
1610440500000|2021-01-12 08:35:00|12940.4|12938.4|12934.7|12932.7|12945.1|12943.1|12934.4|12932.4|456
1610440800000|2021-01-12 08:40:00|12934.6|12932.6|12941.1|12939.1|12941.4|12939.4|12934.1|12932.1|361
1610441100000|2021-01-12 08:45:00|12941|12939|12936.9|12934.9|12941.4|12939.4|12934.1|12932.1|297
1610441400000|2021-01-12 08:50:00|12937|12935|12936.6|12934.6|12938.7|12936.7|12930.9|12928.9|390
1610441700000|2021-01-12 08:55:00|12936.7|12934.7|12941.5|12939.5|12943.7|12941.7|12935.6|12933.6|368
1610442000000|2021-01-12 09:00:00|12941.9|12939.9|12946.7|12944.7|12948|12946|12940.7|12938.7|371
1610442300000|2021-01-12 09:05:00|12946.9|12944.9|12944.7|12942.7|12949.2|12947.2|12943.6|12941.6|494
1610442600000|2021-01-12 09:10:00|12944.6|12942.6|12951|12949|12953.9|12951.9|12944.5|12942.5|422
1610442900000|2021-01-12 09:15:00|12951.1|12949.1|12948.1|12946.1|12952|12950|12945.6|12943.6|356
1610443200000|2021-01-12 09:20:00|12948.2|12946.2|12961.6|12959.6|12962.4|12960.4|12947.9|12945.9|783
1610443500000|2021-01-12 09:25:00|12961.5|12959.5|12953.1|12951.1|12961.5|12959.5|12948.6|12946.6|701
1610443800000|2021-01-12 09:30:00|12953|12951|12954.1|12952.1|12959.4|12957.4|12951.4|12949.4|555
1610444100000|2021-01-12 09:35:00|12953.9|12951.9|12955.9|12953.9|12957.4|12955.4|12951.2|12949.2|365
1610444400000|2021-01-12 09:40:00|12956.4|12954.4|12958.6|12956.6|12959.7|12957.7|12952.9|12950.9|426
1610444700000|2021-01-12 09:45:00|12958.1|12956.1|12969|12967|12970.1|12968.1|12958.1|12956.1|906
1610445000000|2021-01-12 09:50:00|12969.1|12967.1|12966.9|12964.9|12969.4|12967.4|12965.4|12963.4|333
1610445300000|2021-01-12 09:55:00|12966.7|12964.7|12962.5|12960.5|12967.2|12965.2|12961.1|12959.1|546
1610445600000|2021-01-12 10:00:00|12963.4|12961.4|12964.2|12962.2|12966.9|12964.9|12962|12960|314
1610445900000|2021-01-12 10:05:00|12964.1|12962.1|12959.4|12957.4|12964.1|12962.1|12958.5|12956.5|438
1610446200000|2021-01-12 10:10:00|12959.1|12957.1|12959.6|12957.6|12960.5|12958.5|12958.5|12956.5|210
1610446500000|2021-01-12 10:15:00|12959.7|12957.7|12958.5|12956.5|12960.4|12958.4|12955.5|12953.5|230
1610446800000|2021-01-12 10:20:00|12958.4|12956.4|12961.6|12959.6|12962.6|12960.6|12958.4|12956.4|189
1610447100000|2021-01-12 10:25:00|12961.5|12959.5|12954.5|12952.5|12961.6|12959.6|12954.2|12952.2|336
1610447400000|2021-01-12 10:30:00|12954.4|12952.4|12954.4|12952.4|12960.5|12958.5|12954.2|12952.2|308
1610447700000|2021-01-12 10:35:00|12954|12952|12950.2|12948.2|12954.2|12952.2|12947|12945|539
1610448000000|2021-01-12 10:40:00|12950.1|12948.1|12952.1|12950.1|12953.6|12951.6|12950.1|12948.1|280
1610448300000|2021-01-12 10:45:00|12952|12950|12953.6|12951.6|12957.7|12955.7|12951.4|12949.4|416
1610448600000|2021-01-12 10:50:00|12953.2|12951.2|12957.9|12955.9|12960.1|12958.1|12951.9|12949.9|351
1610448900000|2021-01-12 10:55:00|12958|12956|12956.9|12954.9|12961.9|12959.9|12955.6|12953.6|252
1610449200000|2021-01-12 11:00:00|12957|12955|12953.5|12951.5|12962.1|12960.1|12953.1|12951.1|398
1610449500000|2021-01-12 11:05:00|12953.9|12951.9|12951|12949|12955.9|12953.9|12950.6|12948.6|267
1610449800000|2021-01-12 11:10:00|12950.9|12948.9|12949.5|12947.5|12952.2|12950.2|12946.9|12944.9|407
1610450100000|2021-01-12 11:15:00|12949.4|12947.4|12952.9|12950.9|12954.1|12952.1|12949.4|12947.4|368
1610450400000|2021-01-12 11:20:00|12952.7|12950.7|12955.9|12953.9|12956.4|12954.4|12951.9|12949.9|319
1610450700000|2021-01-12 11:25:00|12955.7|12953.7|12954.4|12952.4|12958.9|12956.9|12954.4|12952.4|195
1610451000000|2021-01-12 11:30:00|12954.5|12952.5|12953.1|12951.1|12958|12956|12952.9|12950.9|254
1610451300000|2021-01-12 11:35:00|12953.2|12951.2|12951.1|12949.1|12955.1|12953.1|12948.9|12946.9|407
1610451600000|2021-01-12 11:40:00|12951.2|12949.2|12950.4|12948.4|12951.5|12949.5|12947.9|12945.9|208
1610451900000|2021-01-12 11:45:00|12950.2|12948.2|12949.7|12947.7|12951.9|12949.9|12944.5|12942.5|381
1610452200000|2021-01-12 11:50:00|12949.9|12947.9|12950.1|12948.1|12951.6|12949.6|12944.6|12942.6|363
1610452500000|2021-01-12 11:55:00|12949.9|12947.9|12949.7|12947.7|12951.1|12949.1|12947.7|12945.7|205
1610452800000|2021-01-12 12:00:00|12949.9|12947.9|12956.4|12954.4|12956.6|12954.6|12948.5|12946.5|439
1610453100000|2021-01-12 12:05:00|12956.1|12954.1|12955.1|12953.1|12958.7|12956.7|12955.1|12953.1|358
1610453400000|2021-01-12 12:10:00|12954.4|12952.4|12948.2|12946.2|12957.1|12955.1|12946.6|12944.6|627
1610453700000|2021-01-12 12:15:00|12948.4|12946.4|12948.9|12946.9|12950.2|12948.2|12945.9|12943.9|341
1610454000000|2021-01-12 12:20:00|12949.4|12947.4|12953.6|12951.6|12954.6|12952.6|12947.5|12945.5|395
1610454300000|2021-01-12 12:25:00|12953.5|12951.5|12957|12955|12959.6|12957.6|12953.1|12951.1|486
1610454600000|2021-01-12 12:30:00|12957.1|12955.1|12951.9|12949.9|12960.4|12958.4|12951.9|12949.9|439
1610454900000|2021-01-12 12:35:00|12951.7|12949.7|12951.9|12949.9|12953.9|12951.9|12949.9|12947.9|256
1610455200000|2021-01-12 12:40:00|12952.1|12950.1|12956.4|12954.4|12956.9|12954.9|12951.6|12949.6|417
1610455500000|2021-01-12 12:45:00|12956.5|12954.5|12957.1|12955.1|12958.6|12956.6|12954.6|12952.6|297
1610455800000|2021-01-12 12:50:00|12957.2|12955.2|12955.7|12953.7|12960.4|12958.4|12954.1|12952.1|671
1610456100000|2021-01-12 12:55:00|12955.6|12953.6|12954.1|12952.1|12956.9|12954.9|12952|12950|421
1610456400000|2021-01-12 13:00:00|12954.2|12952.2|12950.2|12948.2|12956.1|12954.1|12950.1|12948.1|430
1610456700000|2021-01-12 13:05:00|12950.1|12948.1|12950.7|12948.7|12952.1|12950.1|12947|12945|364
1610457000000|2021-01-12 13:10:00|12950.9|12948.9|12941.1|12939.1|12952.1|12950.1|12937.9|12935.9|931
1610457300000|2021-01-12 13:15:00|12941|12939|12942.6|12940.6|12945.9|12943.9|12938.5|12936.5|791
1610457600000|2021-01-12 13:20:00|12942.4|12940.4|12926.1|12924.1|12942.4|12940.4|12924.4|12922.4|1519
1610457900000|2021-01-12 13:25:00|12926|12924|12922.4|12920.4|12926.2|12924.2|12918|12916|1753
1610458200000|2021-01-12 13:30:00|12922|12920|12928.9|12926.9|12930.7|12928.7|12921.2|12919.2|938
1610458500000|2021-01-12 13:35:00|12928|12926|12928|12926|12932.4|12930.4|12923.9|12921.9|2041
1610458800000|2021-01-12 13:40:00|12928.2|12926.2|12913.4|12911.4|12928.2|12926.2|12910.5|12908.5|1302
1610459100000|2021-01-12 13:45:00|12913|12911|12914.9|12912.9|12919.9|12917.9|12911.2|12909.2|1621
1610459400000|2021-01-12 13:50:00|12914|12912|12923|12921|12925.1|12923.1|12910.5|12908.5|1624
1610459700000|2021-01-12 13:55:00|12922.9|12920.9|12894.1|12892.1|12924.1|12922.1|12877.6|12875.6|4695
1610460000000|2021-01-12 14:00:00|12894.4|12892.4|12905.1|12903.1|12908.7|12906.7|12884.6|12882.6|1937
1610460300000|2021-01-12 14:05:00|12905.2|12903.2|12903.4|12901.4|12908.1|12906.1|12889.6|12887.6|1954
1610460600000|2021-01-12 14:10:00|12903.2|12901.2|12895.2|12893.2|12907.4|12905.4|12894.7|12892.7|1296
1610460900000|2021-01-12 14:15:00|12894.7|12892.7|12903.6|12901.6|12905.9|12903.9|12892.9|12890.9|1301
1610461200000|2021-01-12 14:20:00|12903.1|12901.1|12915.1|12913.1|12919.1|12917.1|12903.1|12901.1|1808
1610461500000|2021-01-12 14:25:00|12915.9|12913.9|12914.1|12912.1|12916.1|12914.1|12904.1|12902.1|1724
1610461800000|2021-01-12 14:30:00|12913.6|12912.6|12940.1|12939.1|12944.1|12943.1|12906.5|12905.5|12886
1610462100000|2021-01-12 14:35:00|12941|12940|12945.6|12944.6|12957.9|12956.9|12935.1|12934.1|10859
1610462400000|2021-01-12 14:40:00|12946.1|12945.1|12932.4|12931.4|12949|12948|12923|12922|8737
1610462700000|2021-01-12 14:45:00|12933.1|12932.1|12897.1|12896.1|12936.1|12935.1|12894.2|12893.2|9521
1610463000000|2021-01-12 14:50:00|12897.7|12896.7|12887|12886|12899.1|12898.1|12854.9|12853.9|15371
1610463300000|2021-01-12 14:55:00|12886.9|12885.9|12901|12900|12903.4|12902.4|12886.1|12885.1|8123
1610463600000|2021-01-12 15:00:00|12901.2|12900.2|12893.4|12892.4|12902.1|12901.1|12876.6|12875.6|7390
1610463900000|2021-01-12 15:05:00|12894.6|12893.6|12894.6|12893.6|12898.7|12897.7|12879.4|12878.4|6416
1610464200000|2021-01-12 15:10:00|12894.9|12893.9|12889.9|12888.9|12910.1|12909.1|12882.4|12881.4|7878
1610464500000|2021-01-12 15:15:00|12890.4|12889.4|12922.5|12921.5|12923.9|12922.9|12877.1|12876.1|9133
1610464800000|2021-01-12 15:20:00|12921.9|12920.9|12912.4|12911.4|12922.4|12921.4|12911.2|12910.2|1990
1610465100000|2021-01-12 15:25:00|12918.4|12917.4|12908.4|12907.4|12929.1|12928.1|12901.1|12900.1|6428
1610465400000|2021-01-12 15:30:00|12909.2|12908.2|12918.6|12917.6|12924.9|12923.9|12909.2|12908.2|4989
1610465700000|2021-01-12 15:35:00|12918.9|12917.9|12917.6|12916.6|12924.4|12923.4|12912.6|12911.6|3309
1610466000000|2021-01-12 15:40:00|12917.5|12916.5|12903.6|12902.6|12918.1|12917.1|12898.9|12897.9|4119
1610466300000|2021-01-12 15:45:00|12903.9|12902.9|12913.9|12912.9|12921.1|12920.1|12890.2|12889.2|6073
1610466600000|2021-01-12 15:50:00|12914.1|12913.1|12912.4|12911.4|12922.7|12921.7|12907.9|12906.9|3323
1610466900000|2021-01-12 15:55:00|12912.9|12911.9|12897.7|12896.7|12914.1|12913.1|12894.9|12893.9|4166
1610467200000|2021-01-12 16:00:00|12896.4|12895.4|12910.4|12909.4|12915.1|12914.1|12884.9|12883.9|6241
1610467500000|2021-01-12 16:05:00|12910.1|12909.1|12918.1|12917.1|12921.9|12920.9|12908.4|12907.4|3066
1610467800000|2021-01-12 16:10:00|12919.5|12918.5|12928.2|12927.2|12928.2|12927.2|12917.9|12916.9|3311
1610468100000|2021-01-12 16:15:00|12930.7|12929.7|12926.6|12925.6|12938.4|12937.4|12924.9|12923.9|4093
1610468400000|2021-01-12 16:20:00|12926.9|12925.9|12924.6|12923.6|12931.1|12930.1|12920.1|12919.1|3260
1610468700000|2021-01-12 16:25:00|12924.4|12923.4|12915.1|12914.1|12924.4|12923.4|12911.7|12910.7|3810
1610469000000|2021-01-12 16:30:00|12915|12914|12914.1|12913.1|12918.4|12917.4|12894.6|12893.6|4679
1610469300000|2021-01-12 16:35:00|12913.9|12912.9|12906.9|12905.9|12919.2|12918.2|12906.6|12905.6|2528
1610469600000|2021-01-12 16:40:00|12906.6|12905.6|12897.9|12896.9|12909.4|12908.4|12894.4|12893.4|3134
1610469900000|2021-01-12 16:45:00|12896.9|12895.9|12887.7|12886.7|12897.1|12896.1|12881.6|12880.6|4310
1610470200000|2021-01-12 16:50:00|12887.6|12886.6|12873.1|12872.1|12888.6|12887.6|12866.4|12865.4|6049
1610470500000|2021-01-12 16:55:00|12873.6|12872.6|12880.4|12879.4|12880.9|12879.9|12864.4|12863.4|3572
1610470800000|2021-01-12 17:00:00|12880.6|12879.6|12849.4|12848.4|12884.9|12883.9|12846.6|12845.6|7658
1610471100000|2021-01-12 17:05:00|12851|12850|12817.9|12816.9|12851|12850|12813.7|12812.7|11593
1610471400000|2021-01-12 17:10:00|12817.4|12816.4|12796.9|12795.9|12819.9|12818.9|12790.4|12789.4|10168
1610471700000|2021-01-12 17:15:00|12795.6|12794.6|12811.9|12810.9|12814.4|12813.4|12778.6|12777.6|9744
1610472000000|2021-01-12 17:20:00|12811.5|12810.5|12802.1|12801.1|12815.9|12814.9|12794.2|12793.2|5218
1610472300000|2021-01-12 17:25:00|12801.9|12800.9|12825.6|12824.6|12827.1|12826.1|12798.6|12797.6|4553
1610472600000|2021-01-12 17:30:00|12825.9|12824.9|12827.4|12826.4|12830.2|12829.2|12807.4|12806.4|4074
1610472900000|2021-01-12 17:35:00|12828|12827|12837|12836|12838|12837|12820.5|12819.5|3991
1610473200000|2021-01-12 17:40:00|12837.1|12836.1|12835.3|12834.3|12840|12839|12822.3|12821.3|4093
1610473500000|2021-01-12 17:45:00|12835.5|12834.5|12836|12835|12838.5|12837.5|12825.1|12824.1|2933
1610473800000|2021-01-12 17:50:00|12835.6|12834.6|12850.8|12849.8|12853.1|12852.1|12833.8|12832.8|3656
1610474100000|2021-01-12 17:55:00|12851|12850|12856.9|12855.9|12859.1|12858.1|12848.3|12847.3|2449
1610474400000|2021-01-12 18:00:00|12857|12856|12864.1|12863.1|12865.4|12864.4|12850.1|12849.1|3825
1610474700000|2021-01-12 18:05:00|12864|12863|12860.8|12859.8|12867|12866|12855.5|12854.5|2449
1610475000000|2021-01-12 18:10:00|12861|12860|12869|12868|12873.5|12872.5|12856.8|12855.8|2982
1610475300000|2021-01-12 18:15:00|12868.9|12867.9|12861.5|12860.5|12872.4|12871.4|12861.3|12860.3|2316
1610475600000|2021-01-12 18:20:00|12862|12861|12857.8|12856.8|12865.8|12864.8|12853.9|12852.9|2521
1610475900000|2021-01-12 18:25:00|12858|12857|12886.5|12885.5|12887|12886|12857.8|12856.8|3637
1610476200000|2021-01-12 18:30:00|12886.8|12885.8|12903.3|12902.3|12908.9|12907.9|12881.5|12880.5|6298
1610476500000|2021-01-12 18:35:00|12903.5|12902.5|12904.8|12903.8|12907.4|12906.4|12899.4|12898.4|2516
1610476800000|2021-01-12 18:40:00|12904.6|12903.6|12901.5|12900.5|12905|12904|12899|12898|1503
1610477100000|2021-01-12 18:45:00|12902|12901|12899.3|12898.3|12904.6|12903.6|12899|12898|1721
1610477400000|2021-01-12 18:50:00|12899.4|12898.4|12892.3|12891.3|12903.9|12902.9|12888.9|12887.9|3285
1610477700000|2021-01-12 18:55:00|12891.8|12890.8|12895.3|12894.3|12899.8|12898.8|12891.5|12890.5|1892
1610478000000|2021-01-12 19:00:00|12896|12895|12918|12917|12920.3|12919.3|12894|12893|5686
1610478300000|2021-01-12 19:05:00|12918.1|12917.1|12906.4|12905.4|12920.8|12919.8|12904.6|12903.6|2527
1610478600000|2021-01-12 19:10:00|12906.9|12905.9|12901.5|12900.5|12910|12909|12897.5|12896.5|2596
1610478900000|2021-01-12 19:15:00|12901.6|12900.6|12900.3|12899.3|12902.9|12901.9|12894.3|12893.3|2100
1610479200000|2021-01-12 19:20:00|12899.5|12898.5|12893.4|12892.4|12906.8|12905.8|12891.8|12890.8|2360
1610479500000|2021-01-12 19:25:00|12893.3|12892.3|12890.8|12889.8|12895.5|12894.5|12883.5|12882.5|2548
1610479800000|2021-01-12 19:30:00|12890.6|12889.6|12914|12913|12920.3|12919.3|12889.4|12888.4|3919
1610480100000|2021-01-12 19:35:00|12913.9|12912.9|12894.5|12893.5|12914.8|12913.8|12893|12892|2380
1610480400000|2021-01-12 19:40:00|12894.3|12893.3|12889|12888|12898.8|12897.8|12886.8|12885.8|2886
1610480700000|2021-01-12 19:45:00|12889.3|12888.3|12884.5|12883.5|12889.3|12888.3|12873.5|12872.5|4631
1610481000000|2021-01-12 19:50:00|12884.3|12883.3|12869.3|12868.3|12885.8|12884.8|12866|12865|2664
1610481300000|2021-01-12 19:55:00|12869.1|12868.1|12888.8|12887.8|12892|12891|12866.1|12865.1|3369
1610481600000|2021-01-12 20:00:00|12889|12888|12898|12897|12898.6|12897.6|12885.3|12884.3|2868
1610481900000|2021-01-12 20:05:00|12898.3|12897.3|12891.6|12890.6|12898.3|12897.3|12875.6|12874.6|3610
1610482200000|2021-01-12 20:10:00|12892.3|12891.3|12886.5|12885.5|12900.1|12899.1|12885.8|12884.8|2658
1610482500000|2021-01-12 20:15:00|12886.6|12885.6|12893.5|12892.5|12895.6|12894.6|12880|12879|2584
1610482800000|2021-01-12 20:20:00|12894|12893|12898.8|12897.8|12905.8|12904.8|12892.3|12891.3|2137
1610483100000|2021-01-12 20:25:00|12898.6|12897.6|12889.3|12888.3|12899.9|12898.9|12886.9|12885.9|1949
1610483400000|2021-01-12 20:30:00|12889.4|12888.4|12891|12890|12894.8|12893.8|12885.3|12884.3|1807
1610483700000|2021-01-12 20:35:00|12890.9|12889.9|12891.3|12890.3|12892.8|12891.8|12880.3|12879.3|2714
1610484000000|2021-01-12 20:40:00|12891.4|12890.4|12899.9|12898.9|12904.3|12903.3|12889.5|12888.5|2989
1610484300000|2021-01-12 20:45:00|12899.8|12898.8|12918.4|12917.4|12919.3|12918.3|12896.4|12895.4|3905
1610484600000|2021-01-12 20:50:00|12920.8|12919.8|12902.9|12901.9|12921.5|12920.5|12899.8|12898.8|5189
1610484900000|2021-01-12 20:55:00|12902.3|12901.3|12895.1|12894.1|12914|12913|12893.3|12892.3|6236
1610485200000|2021-01-12 21:00:00|12895.6|12893.6|12889.3|12887.3|12895.9|12893.9|12887.8|12885.8|3310
1610485500000|2021-01-12 21:05:00|12889.6|12887.6|12895.8|12893.8|12898.1|12896.1|12888.6|12886.6|1237
1610485800000|2021-01-12 21:10:00|12895.5|12893.5|12898.2|12893.2|12901.8|12899.8|12891.8|12889.8|1174
1610486100000|2021-01-12 21:15:00|12898.3|12893.3|12896.5|12891.5|12898.3|12893.3|12895.5|12890.5|0
1610486400000|2021-01-12 21:20:00|12896.2|12891.2|12894.8|12889.8|12896.4|12891.4|12894.7|12889.7|0
1610486700000|2021-01-12 21:25:00|12894.9|12889.9|12895.5|12890.5|12896.1|12891.1|12894.4|12889.4|0
1610487000000|2021-01-12 21:30:00|12895.8|12890.8|12894.3|12892.3|12898.3|12896.3|12893|12890.8|323
1610487300000|2021-01-12 21:35:00|12894|12892|12897.8|12895.8|12898.8|12896.8|12892.3|12890.3|283
1610487600000|2021-01-12 21:40:00|12897.5|12895.5|12894.5|12892.5|12901.3|12899.3|12891.8|12889.8|365
1610487900000|2021-01-12 21:45:00|12895.5|12893.5|12895.3|12893.3|12898.8|12896.8|12893.3|12891.3|169
1610488200000|2021-01-12 21:50:00|12895.5|12893.5|12895.5|12893.5|12897.3|12895.3|12894.3|12892.3|175
1610488500000|2021-01-12 21:55:00|12895.3|12893.3|12895.5|12890.5|12896.5|12894.5|12890.8|12888.8|247
1610488800000|2021-01-12 22:00:00|12895|12890|12895.8|12890.8|12895.8|12890.8|12893.5|12888.5|1
1610489100000|2021-01-12 22:05:00|12895.4|12890.4|12895.7|12890.7|12895.7|12890.7|12894.5|12889.5|0
1610489400000|2021-01-12 22:10:00|12895.5|12890.5|12896.6|12891.6|12897.7|12892.7|12895.5|12890.5|0
1610489700000|2021-01-12 22:15:00|12896.7|12891.7|12897.3|12892.3|12898.7|12893.7|12896|12891|0
1610490000000|2021-01-12 22:20:00|12897.2|12892.2|12896.7|12891.7|12897.2|12892.2|12896|12891|0
1610490300000|2021-01-12 22:25:00|12896.8|12891.8|12896.5|12891.5|12896.8|12891.8|12896.2|12891.2|0
1610490600000|2021-01-12 22:30:00|12896.3|12891.3|12896.3|12891.3|12896.3|12891.3|12895.3|12890.3|0
1610490900000|2021-01-12 22:35:00|12896.5|12891.5|12894.3|12889.3|12896.6|12891.6|12894.1|12889.1|0
1610491200000|2021-01-12 22:40:00|12894.2|12889.2|12893.4|12888.4|12894.2|12889.2|12890.8|12885.8|0
1610491500000|2021-01-12 22:45:00|12893.8|12888.8|12894.3|12889.3|12894.3|12889.3|12893.7|12888.7|0
1610491800000|2021-01-12 22:50:00|12894.2|12889.2|12893.4|12888.4|12895.9|12890.9|12893.4|12888.4|0
1610492100000|2021-01-12 22:55:00|12893.6|12888.6|12894.6|12889.6|12895.4|12890.4|12893.6|12888.6|0
1610492400000|2021-01-12 23:00:00|12894.4|12889.4|12888.4|12886.4|12898.8|12896.8|12885.3|12883.3|424
1610492700000|2021-01-12 23:05:00|12888.5|12886.5|12888.5|12886.5|12891.8|12889.8|12886.3|12884.3|199
1610493000000|2021-01-12 23:10:00|12888.6|12886.6|12895.4|12893.4|12895.8|12893.8|12888.6|12886.6|214
1610493300000|2021-01-12 23:15:00|12896.1|12894.1|12903.9|12901.9|12904.9|12902.9|12896.1|12894.1|356
1610493600000|2021-01-12 23:20:00|12904.9|12902.9|12902.3|12900.3|12905.4|12903.4|12900.4|12898.4|185
1610493900000|2021-01-12 23:25:00|12903.4|12901.4|12904.5|12902.5|12905.3|12903.3|12901.4|12899.4|97
1610494200000|2021-01-12 23:30:00|12904.6|12902.6|12901|12899|12905.6|12903.6|12899.3|12897.3|168
1610494500000|2021-01-12 23:35:00|12900.9|12898.9|12900.9|12898.9|12901.6|12899.6|12898.6|12896.6|61
1610494800000|2021-01-12 23:40:00|12901|12899|12899.5|12897.5|12901.8|12899.8|12898.8|12896.8|62
1610495100000|2021-01-12 23:45:00|12899.6|12897.6|12902.3|12900.3|12904|12902|12899.4|12897.4|135
1610495400000|2021-01-12 23:50:00|12902.4|12900.4|12901.3|12899.3|12904.5|12902.5|12900.4|12898.4|46
1610495700000|2021-01-12 23:55:00|12901.4|12899.4|12909.6|12907.6|12912.9|12910.9|12901.4|12899.4|402
1610496000000|2021-01-13 00:00:00|12911.5|12909.5|12908.1|12906.1|12911.5|12909.5|12907.1|12905.1|171
1610496300000|2021-01-13 00:05:00|12908.3|12906.3|12907.5|12905.5|12909|12907|12906.3|12904.3|114
1610496600000|2021-01-13 00:10:00|12907.8|12905.8|12908|12906|12909.9|12907.9|12906.6|12904.6|152
1610496900000|2021-01-13 00:15:00|12907.9|12905.9|12909.3|12907.3|12911.4|12909.4|12906|12904|267
1610497200000|2021-01-13 00:20:00|12909.6|12907.6|12911.9|12909.9|12913.1|12911.1|12908.9|12906.9|232
1610497500000|2021-01-13 00:25:00|12911.8|12909.8|12911|12909|12914.5|12912.5|12910.3|12908.3|215
1610497800000|2021-01-13 00:30:00|12911.1|12909.1|12906.6|12904.6|12913|12911|12905.4|12903.4|155
1610498100000|2021-01-13 00:35:00|12907|12905|12904.9|12902.9|12908.3|12906.3|12903.1|12901.1|216
1610498400000|2021-01-13 00:40:00|12904.6|12902.6|12906.4|12904.4|12908.3|12906.3|12903.5|12901.5|128
1610498700000|2021-01-13 00:45:00|12906.8|12904.8|12904.8|12902.8|12909.5|12907.5|12904.5|12902.5|151
1610499000000|2021-01-13 00:50:00|12904.6|12902.6|12904.1|12902.1|12906.1|12904.1|12902.9|12900.9|119
1610499300000|2021-01-13 00:55:00|12904|12902|12903.8|12901.8|12904.3|12902.3|12899.6|12897.6|269
1610499600000|2021-01-13 01:00:00|12903.5|12901.5|12902.1|12900.1|12906.9|12904.9|12899.6|12897.6|217
1610499900000|2021-01-13 01:05:00|12902.4|12900.4|12900.1|12898.1|12903.3|12901.3|12899.9|12897.9|103
1610500200000|2021-01-13 01:10:00|12900.4|12898.4|12904.4|12902.4|12905.3|12903.3|12900|12898|162
1610500500000|2021-01-13 01:15:00|12904.5|12902.5|12902.3|12900.3|12905.8|12903.8|12902|12900|151
1610500800000|2021-01-13 01:20:00|12902.4|12900.4|12904.6|12902.6|12906.3|12904.3|12901.4|12899.4|126
1610501100000|2021-01-13 01:25:00|12904.8|12902.8|12909.3|12907.3|12909.9|12907.9|12902.9|12900.9|199
1610501400000|2021-01-13 01:30:00|12909.1|12907.1|12917.1|12915.1|12924.6|12922.6|12909.1|12907.1|772
1610501700000|2021-01-13 01:35:00|12917.5|12915.5|12916.8|12914.8|12919.4|12917.4|12915.6|12913.6|275
1610502000000|2021-01-13 01:40:00|12916.5|12914.5|12916.1|12914.1|12917.5|12915.5|12913.8|12911.8|260
1610502300000|2021-01-13 01:45:00|12916|12914|12921.6|12919.6|12923.8|12921.8|12915.3|12913.3|378
1610502600000|2021-01-13 01:50:00|12921.9|12919.9|12926.8|12924.8|12928.4|12926.4|12921.1|12919.1|557
1610502900000|2021-01-13 01:55:00|12926.6|12924.6|12929.5|12927.5|12933.3|12931.3|12926.5|12924.5|492
1610503200000|2021-01-13 02:00:00|12929.6|12927.6|12925.6|12923.6|12931.9|12929.9|12925.3|12923.3|325
1610503500000|2021-01-13 02:05:00|12925.5|12923.5|12930|12928|12930.6|12928.6|12925.3|12923.3|228
1610503800000|2021-01-13 02:10:00|12930.1|12928.1|12934.9|12932.9|12936.1|12934.1|12928.5|12926.5|428
1610504100000|2021-01-13 02:15:00|12935|12933|12927.6|12925.6|12935.6|12933.6|12927.6|12925.6|388
1610504400000|2021-01-13 02:20:00|12927.5|12925.5|12930.1|12928.1|12931.9|12929.9|12925.1|12923.1|329
1610504700000|2021-01-13 02:25:00|12929.6|12927.6|12935.4|12933.4|12935.5|12933.5|12928.1|12926.1|267
1610505000000|2021-01-13 02:30:00|12935.3|12933.3|12931.6|12929.6|12935.5|12933.5|12929.9|12927.9|197
1610505300000|2021-01-13 02:35:00|12931.5|12929.5|12930.9|12928.9|12932.4|12930.4|12928.6|12926.6|149
1610505600000|2021-01-13 02:40:00|12931|12929|12932.9|12930.9|12933|12931|12930.1|12928.1|147
1610505900000|2021-01-13 02:45:00|12933|12931|12931.1|12929.1|12933.8|12931.8|12929.9|12927.9|129
1610506200000|2021-01-13 02:50:00|12931|12929|12930.1|12928.1|12931.8|12929.8|12926.3|12924.3|375
1610506500000|2021-01-13 02:55:00|12929.9|12927.9|12928.8|12926.8|12930.1|12928.1|12926|12924|162
1610506800000|2021-01-13 03:00:00|12929|12927|12931.4|12929.4|12932.8|12930.8|12927.9|12925.9|162
1610507100000|2021-01-13 03:05:00|12931.6|12929.6|12933.6|12931.6|12933.6|12931.6|12931.4|12929.4|135
1610507400000|2021-01-13 03:10:00|12933.9|12931.9|12934|12932|12935.6|12933.6|12930.9|12928.9|185
1610507700000|2021-01-13 03:15:00|12934.1|12932.1|12934.9|12932.9|12935|12933|12933|12931|145
1610508000000|2021-01-13 03:20:00|12934.8|12932.8|12932.6|12930.6|12934.8|12932.8|12930.4|12928.4|179
1610508300000|2021-01-13 03:25:00|12932.5|12930.5|12932.4|12930.4|12933.4|12931.4|12931.1|12929.1|96
1610508600000|2021-01-13 03:30:00|12932.5|12930.5|12939.8|12937.8|12940.3|12938.3|12932.5|12930.5|510
1610508900000|2021-01-13 03:35:00|12939.6|12937.6|12939.9|12937.9|12941.1|12939.1|12938.6|12936.6|170
1610509200000|2021-01-13 03:40:00|12939.8|12937.8|12939.8|12937.8|12941.5|12939.5|12938.5|12936.5|151
1610509500000|2021-01-13 03:45:00|12939.6|12937.6|12940.5|12938.5|12940.9|12938.9|12937.8|12935.8|172
1610509800000|2021-01-13 03:50:00|12940.4|12938.4|12943.3|12941.3|12945.4|12943.4|12939.6|12937.6|427
1610510100000|2021-01-13 03:55:00|12943.1|12941.1|12945.8|12943.8|12946.8|12944.8|12942.1|12940.1|258
1610510400000|2021-01-13 04:00:00|12945.6|12943.6|12944.3|12942.3|12946.5|12944.5|12942.5|12940.5|288
1610510700000|2021-01-13 04:05:00|12944.4|12942.4|12943.4|12941.4|12945.3|12943.3|12942.9|12940.9|136
1610511000000|2021-01-13 04:10:00|12943.3|12941.3|12936.5|12934.5|12943.4|12941.4|12935|12933|463
1610511300000|2021-01-13 04:15:00|12936.4|12934.4|12938.9|12936.9|12939.9|12937.9|12935.6|12933.6|194
1610511600000|2021-01-13 04:20:00|12939|12937|12934.9|12932.9|12940.1|12938.1|12934.8|12932.8|364
1610511900000|2021-01-13 04:25:00|12934.8|12932.8|12934.5|12932.5|12937.1|12935.1|12932.6|12930.6|552
1610512200000|2021-01-13 04:30:00|12935|12933|12933.8|12931.8|12937.6|12935.6|12933.4|12931.4|247
1610512500000|2021-01-13 04:35:00|12933.6|12931.6|12938.3|12936.3|12939|12937|12933.6|12931.6|248
1610512800000|2021-01-13 04:40:00|12938.4|12936.4|12940.4|12938.4|12940.4|12938.4|12936.9|12934.9|85
1610513100000|2021-01-13 04:45:00|12940.3|12938.3|12938.8|12936.8|12940.5|12938.5|12936|12934|169
1610513400000|2021-01-13 04:50:00|12938.9|12936.9|12935.9|12933.9|12939.1|12937.1|12935.6|12933.6|141
1610513700000|2021-01-13 04:55:00|12936|12934|12936|12934|12936.9|12934.9|12934.6|12932.6|81
1610514000000|2021-01-13 05:00:00|12936.1|12934.1|12934|12932|12937.1|12935.1|12932.5|12930.5|243
1610514300000|2021-01-13 05:05:00|12934.1|12932.1|12937.8|12935.8|12937.8|12935.8|12933.5|12931.5|157
1610514600000|2021-01-13 05:10:00|12937.6|12935.6|12938.9|12936.9|12940|12938|12936.1|12934.1|120
1610514900000|2021-01-13 05:15:00|12938.8|12936.8|12935|12933|12938.9|12936.9|12933.8|12931.8|116
1610515200000|2021-01-13 05:20:00|12934.9|12932.9|12934.6|12932.6|12935.8|12933.8|12931|12929|189
1610515500000|2021-01-13 05:25:00|12934.1|12932.1|12929.9|12927.9|12934.5|12932.5|12929.4|12927.4|205
1610515800000|2021-01-13 05:30:00|12930|12928|12926.4|12924.4|12930|12928|12924.4|12922.4|425
1610516100000|2021-01-13 05:35:00|12926.3|12924.3|12927.6|12925.6|12929.3|12927.3|12926.3|12924.3|136
1610516400000|2021-01-13 05:40:00|12927.8|12925.8|12925.6|12923.6|12928.8|12926.8|12925.4|12923.4|222
1610516700000|2021-01-13 05:45:00|12925.9|12923.9|12925|12923|12926.8|12924.8|12924.3|12922.3|199
1610517000000|2021-01-13 05:50:00|12924.9|12922.9|12927.6|12925.6|12930.6|12928.6|12924.6|12922.6|248
1610517300000|2021-01-13 05:55:00|12927.3|12925.3|12927.8|12925.8|12929|12927|12926.1|12924.1|122
1610517600000|2021-01-13 06:00:00|12928|12926|12931.9|12929.9|12932.6|12930.6|12927|12925|201
1610517900000|2021-01-13 06:05:00|12931.6|12929.6|12930.4|12928.4|12933|12931|12928.9|12926.9|111
1610518200000|2021-01-13 06:10:00|12930.3|12928.3|12929|12927|12930.5|12928.5|12928.3|12926.3|148
1610518500000|2021-01-13 06:15:00|12928.5|12926.5|12929.4|12927.4|12930.5|12928.5|12928.5|12926.5|112
1610518800000|2021-01-13 06:20:00|12929.3|12927.3|12931.5|12929.5|12932.5|12930.5|12928.3|12926.3|174
1610519100000|2021-01-13 06:25:00|12931.6|12929.6|12931.1|12929.1|12934.5|12932.5|12930.1|12928.1|243
1610519400000|2021-01-13 06:30:00|12931.3|12929.3|12926.3|12924.3|12931.5|12929.5|12924.9|12922.9|210
1610519700000|2021-01-13 06:35:00|12925.5|12923.5|12926.1|12924.1|12927.8|12925.8|12925.5|12923.5|93
1610520000000|2021-01-13 06:40:00|12926.4|12924.4|12925.9|12923.9|12928.1|12926.1|12924.1|12922.1|174
1610520300000|2021-01-13 06:45:00|12926|12924|12934.4|12932.4|12936.6|12934.6|12926|12924|370
1610520600000|2021-01-13 06:50:00|12934.1|12932.1|12932.4|12930.4|12934.9|12932.9|12931.1|12929.1|190
1610520900000|2021-01-13 06:55:00|12932.5|12930.5|12936.5|12934.5|12936.9|12934.9|12932.5|12930.5|156
1610521200000|2021-01-13 07:00:00|12936.6|12934.6|12932.4|12930.4|12939.5|12937.5|12930.9|12928.9|359
1610521500000|2021-01-13 07:05:00|12932.1|12930.1|12929.1|12927.1|12932.6|12930.6|12928.3|12926.3|172
1610521800000|2021-01-13 07:10:00|12929|12927|12932.6|12930.6|12934.1|12932.1|12927.8|12925.8|210
1610522100000|2021-01-13 07:15:00|12932.5|12930.5|12930|12928|12933.8|12931.8|12929.4|12927.4|217
1610522400000|2021-01-13 07:20:00|12929.8|12927.8|12930.1|12928.1|12930.8|12928.8|12927.4|12925.4|242
1610522700000|2021-01-13 07:25:00|12929.5|12927.5|12929|12927|12932|12930|12926.4|12924.4|258
1610523000000|2021-01-13 07:30:00|12928.6|12926.6|12934|12932|12935.6|12933.6|12928.6|12926.6|293
1610523300000|2021-01-13 07:35:00|12934.1|12932.1|12933.8|12931.8|12935.3|12933.3|12932.6|12930.6|168
1610523600000|2021-01-13 07:40:00|12933.6|12931.6|12932.8|12930.8|12934|12932|12928.1|12926.1|222
1610523900000|2021-01-13 07:45:00|12932.6|12930.6|12935.6|12933.6|12935.6|12933.6|12930.9|12928.9|158
1610524200000|2021-01-13 07:50:00|12935.8|12933.8|12935.4|12933.4|12936.9|12934.9|12933.9|12931.9|172
1610524500000|2021-01-13 07:55:00|12935.5|12933.5|12938.5|12936.5|12938.9|12936.9|12933.9|12931.9|384
1610524800000|2021-01-13 08:00:00|12938.8|12936.8|12932.5|12930.5|12943.3|12941.3|12930.3|12928.3|1023
1610525100000|2021-01-13 08:05:00|12932.6|12930.6|12932.9|12930.9|12935|12933|12927.1|12925.1|938
1610525400000|2021-01-13 08:10:00|12932.6|12930.6|12939.4|12937.4|12941.1|12939.1|12931.9|12929.9|549
1610525700000|2021-01-13 08:15:00|12939.5|12937.5|12942.4|12940.4|12943.6|12941.6|12938.8|12936.8|585
1610526000000|2021-01-13 08:20:00|12942.5|12940.5|12939.8|12937.8|12943.3|12941.3|12938.9|12936.9|205
1610526300000|2021-01-13 08:25:00|12939.6|12937.6|12937.9|12935.9|12941.1|12939.1|12934.8|12932.8|532
1610526600000|2021-01-13 08:30:00|12938.5|12936.5|12930.6|12928.6|12938.5|12936.5|12928.9|12926.9|551
1610526900000|2021-01-13 08:35:00|12930.5|12928.5|12932.1|12930.1|12933|12931|12929.3|12927.3|272
1610527200000|2021-01-13 08:40:00|12932.3|12930.3|12927.5|12925.5|12933|12931|12926.5|12924.5|482
1610527500000|2021-01-13 08:45:00|12927.3|12925.3|12922.5|12920.5|12927.3|12925.3|12920.8|12918.8|763
1610527800000|2021-01-13 08:50:00|12922.6|12920.6|12927.1|12925.1|12928.5|12926.5|12918.3|12916.3|555
1610528100000|2021-01-13 08:55:00|12927|12925|12927.3|12925.3|12930.3|12928.3|12926.8|12924.8|324
1610528400000|2021-01-13 09:00:00|12926.1|12924.1|12930.8|12928.8|12931|12929|12926|12924|459
1610528700000|2021-01-13 09:05:00|12931|12929|12932|12930|12934.4|12932.4|12930.5|12928.5|327
1610529000000|2021-01-13 09:10:00|12932.4|12930.4|12930.8|12928.8|12934.5|12932.5|12930.3|12928.3|361
1610529300000|2021-01-13 09:15:00|12930.9|12928.9|12938.8|12936.8|12940|12938|12930.3|12928.3|622
1610529600000|2021-01-13 09:20:00|12939|12937|12936.5|12934.5|12939.5|12937.5|12936|12934|273
1610529900000|2021-01-13 09:25:00|12936.6|12934.6|12935.4|12933.4|12937.5|12935.5|12933.5|12931.5|219
1610530200000|2021-01-13 09:30:00|12935.3|12933.3|12937.9|12935.9|12938.6|12936.6|12935|12933|251
1610530500000|2021-01-13 09:35:00|12938|12936|12938.4|12936.4|12939.8|12937.8|12937.3|12935.3|241
1610530800000|2021-01-13 09:40:00|12937.5|12935.5|12936.6|12934.6|12937.5|12935.5|12934.5|12932.5|267
1610531100000|2021-01-13 09:45:00|12936.3|12934.3|12933.5|12931.5|12937.3|12935.3|12932.6|12930.6|158
1610531400000|2021-01-13 09:50:00|12934|12932|12932.4|12930.4|12935.5|12933.5|12931.8|12929.8|197
1610531700000|2021-01-13 09:55:00|12932.5|12930.5|12933|12931|12934.8|12932.8|12931|12929|241
1610532000000|2021-01-13 10:00:00|12933.1|12931.1|12936|12934|12937|12935|12932.8|12930.8|272
1610532300000|2021-01-13 10:05:00|12936.4|12934.4|12937.4|12935.4|12938.8|12936.8|12936.1|12934.1|284
1610532600000|2021-01-13 10:10:00|12937.5|12935.5|12939.3|12937.3|12940.3|12938.3|12937.1|12935.1|244
1610532900000|2021-01-13 10:15:00|12939|12937|12934.8|12932.8|12939.5|12937.5|12933.1|12931.1|259
1610533200000|2021-01-13 10:20:00|12935|12933|12933.8|12931.8|12935.5|12933.5|12932.5|12930.5|272
1610533500000|2021-01-13 10:25:00|12933.6|12931.6|12921|12919|12933.9|12931.9|12918.5|12916.5|872
1610533800000|2021-01-13 10:30:00|12920.8|12918.8|12891.6|12889.6|12920.8|12918.8|12890.3|12888.3|2473
1610534100000|2021-01-13 10:35:00|12890.9|12888.9|12894|12892|12900.5|12898.5|12885.5|12883.5|1246
1610534400000|2021-01-13 10:40:00|12893.6|12891.6|12903.3|12901.3|12903.4|12901.4|12893.1|12891.1|581
1610534700000|2021-01-13 10:45:00|12903|12901|12906.8|12904.8|12906.9|12904.9|12900|12898|506
1610535000000|2021-01-13 10:50:00|12906.6|12904.6|12906.8|12904.8|12909.9|12907.9|12905.9|12903.9|318
1610535300000|2021-01-13 10:55:00|12907|12905|12904.6|12902.6|12908.5|12906.5|12903.9|12901.9|266
1610535600000|2021-01-13 11:00:00|12904.5|12902.5|12903.1|12901.1|12908.8|12906.8|12901.1|12899.1|329
1610535900000|2021-01-13 11:05:00|12903.3|12901.3|12903|12901|12904.5|12902.5|12897.1|12895.1|424
1610536200000|2021-01-13 11:10:00|12903.1|12901.1|12904.8|12902.8|12906|12904|12901.5|12899.5|182
1610536500000|2021-01-13 11:15:00|12904.9|12902.9|12907|12905|12908.8|12906.8|12904.8|12902.8|253
1610536800000|2021-01-13 11:20:00|12906.8|12904.8|12894.5|12892.5|12907.1|12905.1|12884.3|12882.3|999
1610537100000|2021-01-13 11:25:00|12894.1|12892.1|12874.9|12872.9|12895.4|12893.4|12874.3|12872.3|937
1610537400000|2021-01-13 11:30:00|12875.3|12873.3|12890.1|12888.1|12890.1|12888.1|12869.4|12867.4|1201
1610537700000|2021-01-13 11:35:00|12890.3|12888.3|12886.6|12884.6|12890.6|12888.6|12884.4|12882.4|290
1610538000000|2021-01-13 11:40:00|12886.8|12884.8|12891.8|12889.8|12893.5|12891.5|12884.8|12882.8|437
1610538300000|2021-01-13 11:45:00|12891.9|12889.9|12897.1|12895.1|12900.1|12898.1|12890.6|12888.6|787
1610538600000|2021-01-13 11:50:00|12897.3|12895.3|12896.5|12894.5|12898.5|12896.5|12890.1|12888.1|336
1610538900000|2021-01-13 11:55:00|12896.3|12894.3|12889|12887|12896.4|12894.4|12881.6|12879.6|686
1610539200000|2021-01-13 12:00:00|12889.1|12887.1|12891.4|12889.4|12892.6|12890.6|12883.4|12881.4|624
1610539500000|2021-01-13 12:05:00|12891.3|12889.3|12895.8|12893.8|12901.4|12899.4|12889.6|12887.6|771
1610539800000|2021-01-13 12:10:00|12894.8|12892.8|12886.1|12884.1|12897|12895|12883|12881|861
1610540100000|2021-01-13 12:15:00|12886|12884|12877.9|12875.9|12889.4|12887.4|12876.3|12874.3|1072
1610540400000|2021-01-13 12:20:00|12878.1|12876.1|12884.5|12882.5|12885.9|12883.9|12875.8|12873.8|764
1610540700000|2021-01-13 12:25:00|12884.6|12882.6|12883.4|12881.4|12887.6|12885.6|12871.3|12869.3|1042
1610541000000|2021-01-13 12:30:00|12883.6|12881.6|12869.5|12867.5|12884.3|12882.3|12862.9|12860.9|1833
1610541300000|2021-01-13 12:35:00|12869.6|12867.6|12869.3|12867.3|12872.9|12870.9|12859.6|12857.6|1292
1610541600000|2021-01-13 12:40:00|12869.1|12867.1|12879.3|12877.3|12880|12878|12868.4|12866.4|787
1610541900000|2021-01-13 12:45:00|12879.1|12877.1|12876.9|12874.9|12882.4|12880.4|12876.6|12874.6|487
1610542200000|2021-01-13 12:50:00|12877.3|12875.3|12861.5|12859.5|12877.3|12875.3|12861.1|12859.1|1234
1610542500000|2021-01-13 12:55:00|12862|12860|12855.8|12853.8|12862.5|12860.5|12845.9|12843.9|2196
1610542800000|2021-01-13 13:00:00|12855.9|12853.9|12860.1|12858.1|12863.6|12861.6|12850.5|12848.5|1416
1610543100000|2021-01-13 13:05:00|12859.3|12857.3|12834.4|12832.4|12861|12859|12834.4|12832.4|2103
1610543400000|2021-01-13 13:10:00|12833.6|12831.6|12846.6|12844.6|12848.1|12846.1|12832.9|12830.9|1432
1610543700000|2021-01-13 13:15:00|12846.5|12844.5|12855.1|12853.1|12856.8|12854.8|12843.5|12841.5|1076
1610544000000|2021-01-13 13:20:00|12855.3|12853.3|12855.8|12853.8|12859.1|12857.1|12849.8|12847.8|931
1610544300000|2021-01-13 13:25:00|12855.6|12853.6|12857.1|12855.1|12858.8|12856.8|12854.5|12852.5|526
1610544600000|2021-01-13 13:30:00|12857|12855|12873.6|12871.6|12877.4|12875.4|12856.9|12854.9|2021
1610544900000|2021-01-13 13:35:00|12873.5|12871.5|12872.9|12870.9|12875.6|12873.6|12870.1|12868.1|846
1610545200000|2021-01-13 13:40:00|12873|12871|12872|12870|12878.6|12876.6|12871.6|12869.6|762
1610545500000|2021-01-13 13:45:00|12872.6|12870.6|12874.3|12872.3|12874.6|12872.6|12869.4|12867.4|653
1610545800000|2021-01-13 13:50:00|12874.1|12872.1|12872.1|12870.1|12877.6|12875.6|12869.9|12867.9|643
1610546100000|2021-01-13 13:55:00|12872|12870|12881.4|12879.4|12882.4|12880.4|12871.5|12869.5|1384
1610546400000|2021-01-13 14:00:00|12881.5|12879.5|12881|12879|12884.5|12882.5|12874.3|12872.3|1317
1610546700000|2021-01-13 14:05:00|12880.9|12878.9|12892.6|12890.6|12893.5|12891.5|12879.4|12877.4|1489
1610547000000|2021-01-13 14:10:00|12893.4|12891.4|12897.4|12895.4|12900.9|12898.9|12888.6|12886.6|1515
1610547300000|2021-01-13 14:15:00|12897.5|12895.5|12901.1|12899.1|12904.3|12902.3|12896|12894|1128
1610547600000|2021-01-13 14:20:00|12901.4|12899.4|12895.9|12893.9|12901.9|12899.9|12893.8|12891.8|1092
1610547900000|2021-01-13 14:25:00|12895.5|12893.5|12903.1|12901.1|12904.8|12902.8|12894.8|12892.8|1783
1610548200000|2021-01-13 14:30:00|12902.6|12901.6|12913.5|12912.5|12928|12927|12900.4|12899.4|13323
1610548500000|2021-01-13 14:35:00|12913.9|12912.9|12886.8|12885.8|12918.3|12917.3|12886.4|12885.4|10432
1610548800000|2021-01-13 14:40:00|12887|12886|12880|12879|12897.5|12896.5|12876.8|12875.8|9583
1610549100000|2021-01-13 14:45:00|12880.8|12879.8|12922.5|12921.5|12926.5|12925.5|12880.8|12879.8|10542
1610549400000|2021-01-13 14:50:00|12922.9|12921.9|12947.6|12946.6|12956.4|12955.4|12921.8|12920.8|13274
1610549700000|2021-01-13 14:55:00|12947.5|12946.5|12925.9|12924.9|12954.1|12953.1|12924|12923|7385
1610550000000|2021-01-13 15:00:00|12925.5|12924.5|12886.5|12885.5|12940.3|12939.3|12886|12885|11812
1610550300000|2021-01-13 15:05:00|12884.3|12883.3|12910.8|12909.8|12916.3|12915.3|12883.3|12882.3|8913
1610550600000|2021-01-13 15:10:00|12909|12908|12926.3|12925.3|12929|12928|12907.5|12906.5|7507
1610550900000|2021-01-13 15:15:00|12927|12926|12925.9|12924.9|12932|12931|12913.3|12912.3|5467
1610551200000|2021-01-13 15:20:00|12927|12926|12928.5|12927.5|12933.3|12932.3|12913.5|12912.5|4760
1610551500000|2021-01-13 15:25:00|12928.3|12927.3|12940.5|12939.5|12942.4|12941.4|12927.3|12926.3|4661
1610551800000|2021-01-13 15:30:00|12940.2|12939.2|12952.7|12951.7|12957.5|12956.5|12939.8|12938.8|5557
1610552100000|2021-01-13 15:35:00|12952.5|12951.5|12968.9|12967.9|12969.2|12968.2|12952.3|12951.3|6653
1610552400000|2021-01-13 15:40:00|12968.5|12967.5|12966|12965|12976|12975|12959|12958|6193
1610552700000|2021-01-13 15:45:00|12966.3|12965.3|12981.7|12980.7|12982.9|12981.9|12966.3|12965.3|5389
1610553000000|2021-01-13 15:50:00|12981.8|12980.8|12979.5|12978.5|12983.3|12982.3|12972.8|12971.8|4366
1610553300000|2021-01-13 15:55:00|12980|12979|12982.4|12981.4|12983.8|12982.8|12972.3|12971.3|3645
1610553600000|2021-01-13 16:00:00|12982.5|12981.5|12974.4|12973.4|12991.9|12990.9|12972.3|12971.3|6025
1610553900000|2021-01-13 16:05:00|12974.8|12973.8|12987.5|12986.5|12988|12987|12974.7|12973.7|3185
1610554200000|2021-01-13 16:10:00|12987.4|12986.4|12971|12970|12987.8|12986.8|12962.8|12961.8|4902
1610554500000|2021-01-13 16:15:00|12971.2|12970.2|12959|12958|12973.5|12972.5|12957.4|12956.4|3723
1610554800000|2021-01-13 16:20:00|12959.5|12958.5|12975.2|12974.2|12975.4|12974.4|12957.5|12956.5|4060
1610555100000|2021-01-13 16:25:00|12975|12974|12983.4|12982.4|12991.8|12990.8|12973.5|12972.5|5585
1610555400000|2021-01-13 16:30:00|12983.2|12982.2|12986.9|12985.9|12991.3|12990.3|12975.2|12974.2|3997
1610555700000|2021-01-13 16:35:00|12986.8|12985.8|12993.5|12992.5|12994.5|12993.5|12986.8|12985.8|3550
1610556000000|2021-01-13 16:40:00|12993.8|12992.8|13002.5|13001.5|13003|13002|12989.8|12988.8|3221
1610556300000|2021-01-13 16:45:00|13002.9|13001.9|12990.5|12989.5|13002.9|13001.9|12988.8|12987.8|2993
1610556600000|2021-01-13 16:50:00|12990.9|12989.9|12977.8|12976.8|12991.5|12990.5|12975.2|12974.2|3762
1610556900000|2021-01-13 16:55:00|12977.7|12976.7|12979.3|12978.3|12985.3|12984.3|12975.8|12974.8|2978
1610557200000|2021-01-13 17:00:00|12979.7|12978.7|12966.2|12965.2|12981.3|12980.3|12964.8|12963.8|5094
1610557500000|2021-01-13 17:05:00|12965.5|12964.5|12962.3|12961.3|12971.3|12970.3|12960.5|12959.5|3134
1610557800000|2021-01-13 17:10:00|12962.7|12961.7|12968.5|12967.5|12973.8|12972.8|12960.8|12959.8|2931
1610558100000|2021-01-13 17:15:00|12968|12967|12961.9|12960.9|12971.9|12970.9|12961.9|12960.9|2264
1610558400000|2021-01-13 17:20:00|12962|12961|12961|12960|12968.8|12967.8|12960.7|12959.7|2100
1610558700000|2021-01-13 17:25:00|12961.2|12960.2|12973.3|12972.3|12973.7|12972.7|12956.5|12955.5|3993
1610559000000|2021-01-13 17:30:00|12973.2|12972.2|12954.8|12953.8|12974.8|12973.8|12951.9|12950.9|3322
1610559300000|2021-01-13 17:35:00|12955|12954|12965.3|12964.3|12966.2|12965.2|12948.5|12947.5|3600
1610559600000|2021-01-13 17:40:00|12963.5|12962.5|12975.2|12974.2|12977.6|12976.6|12961.4|12960.4|3381
1610559900000|2021-01-13 17:45:00|12975.4|12974.4|12971.2|12970.2|12980.6|12979.6|12970.7|12969.7|2764
1610560200000|2021-01-13 17:50:00|12971.1|12970.1|12980.4|12979.4|12981.4|12980.4|12969.5|12968.5|2882
1610560500000|2021-01-13 17:55:00|12980.7|12979.7|12981|12980|12985.4|12984.4|12976.9|12975.9|2718
1610560800000|2021-01-13 18:00:00|12980.5|12979.5|12990.5|12989.5|12994.5|12993.5|12978.2|12977.2|3639
1610561100000|2021-01-13 18:05:00|12991|12990|12986|12985|12994.5|12993.5|12981.7|12980.7|1934
1610561400000|2021-01-13 18:10:00|12985.7|12984.7|12991.1|12990.1|12992.9|12991.9|12983|12982|1536
1610561700000|2021-01-13 18:15:00|12991.4|12990.4|12993|12992|12995.9|12994.9|12990.9|12989.9|1801
1610562000000|2021-01-13 18:20:00|12992.7|12991.7|12990.7|12989.7|12993|12992|12986.6|12985.6|1602
1610562300000|2021-01-13 18:25:00|12991.1|12990.1|12988.9|12987.9|12993.6|12992.6|12984.7|12983.7|1644
1610562600000|2021-01-13 18:30:00|12989|12988|12986.1|12985.1|12989.5|12988.5|12981.9|12980.9|1290
1610562900000|2021-01-13 18:35:00|12986.2|12985.2|12991|12990|12992|12991|12984|12983|1434
1610563200000|2021-01-13 18:40:00|12990.7|12989.7|12981|12980|12990.7|12989.7|12977.4|12976.4|1904
1610563500000|2021-01-13 18:45:00|12981.5|12980.5|12975.7|12974.7|12982.2|12981.2|12972.9|12971.9|1499
1610563800000|2021-01-13 18:50:00|12976|12975|12984|12983|12984.4|12983.4|12975.2|12974.2|1486
1610564100000|2021-01-13 18:55:00|12983.7|12982.7|12986.1|12985.1|12988.2|12987.2|12978.6|12977.6|1626
1610564400000|2021-01-13 19:00:00|12986.2|12985.2|13003.7|13002.7|13003.7|13002.7|12974|12973|7856
1610564700000|2021-01-13 19:05:00|13003.5|13002.5|13000.5|12999.5|13006|13005|12996.9|12995.9|2386
1610565000000|2021-01-13 19:10:00|13000.7|12999.7|13005|13004|13005.1|13004.1|12995.4|12994.4|2127
1610565300000|2021-01-13 19:15:00|13004.9|13003.9|13003|13002|13006.7|13005.7|13001.2|13000.2|2042
1610565600000|2021-01-13 19:20:00|13003.2|13002.2|12997.5|12996.5|13003.7|13002.7|12989.5|12988.5|2357
1610565900000|2021-01-13 19:25:00|12997.4|12996.4|13003.7|13002.7|13007.5|13006.5|12996.1|12995.1|2003
1610566200000|2021-01-13 19:30:00|13003.9|13002.9|13002.6|13001.6|13011|13010|13001.5|13000.5|2943
1610566500000|2021-01-13 19:35:00|13003.4|13002.4|13005.7|13004.7|13006.1|13005.1|12998.5|12997.5|1694
1610566800000|2021-01-13 19:40:00|13006|13005|12988.5|12987.5|13010.7|13009.7|12988.5|12987.5|2498
1610567100000|2021-01-13 19:45:00|12988.4|12987.4|12991.7|12990.7|12995.7|12994.7|12988|12987|2113
1610567400000|2021-01-13 19:50:00|12991.5|12990.5|12993.6|12992.6|12998.2|12997.2|12990.7|12989.7|1249
1610567700000|2021-01-13 19:55:00|12993.7|12992.7|12997.7|12996.7|12999.6|12998.6|12984|12983|2785
1610568000000|2021-01-13 20:00:00|12998.1|12997.1|12992.5|12991.5|13001.2|13000.2|12992.2|12991.2|1832
1610568300000|2021-01-13 20:05:00|12993|12992|12986.5|12985.5|12994.4|12993.4|12981.7|12980.7|2644
1610568600000|2021-01-13 20:10:00|12986.4|12985.4|12990.2|12989.2|12993.4|12992.4|12985|12984|1890
1610568900000|2021-01-13 20:15:00|12990.4|12989.4|12988.6|12987.6|12990.5|12989.5|12982.5|12981.5|1027
1610569200000|2021-01-13 20:20:00|12987.8|12986.8|12980|12979|12988.4|12987.4|12974.1|12973.1|2369
1610569500000|2021-01-13 20:25:00|12979.6|12978.6|12971.1|12970.1|12981.4|12980.4|12968.9|12967.9|2369
1610569800000|2021-01-13 20:30:00|12970.9|12969.9|12985.5|12984.5|12989|12988|12965.4|12964.4|4443
1610570100000|2021-01-13 20:35:00|12985.4|12984.4|12987.8|12986.8|12988|12987|12978.6|12977.6|2474
1610570400000|2021-01-13 20:40:00|12987.9|12986.9|12998.6|12997.6|13002.6|13001.6|12987.6|12986.6|3675
1610570700000|2021-01-13 20:45:00|12998.9|12997.9|12994|12993|13002.4|13001.4|12990|12989|2758
1610571000000|2021-01-13 20:50:00|12989.8|12988.8|12976.9|12975.9|12993.4|12992.4|12975.6|12974.6|4975
1610571300000|2021-01-13 20:55:00|12978.6|12977.6|12975.5|12974.5|12984.6|12983.6|12975.5|12974.5|8817
1610571600000|2021-01-13 21:00:00|12975.6|12974.6|12987|12985|12987.4|12985.4|12971.1|12969.1|4101
1610571900000|2021-01-13 21:05:00|12987.4|12985.4|12981.8|12979.8|12987.9|12985.9|12978.1|12976.1|1436
1610572200000|2021-01-13 21:10:00|12981.1|12979.1|12981.9|12976.9|12987|12985|12979|12976.8|1698
1610572500000|2021-01-13 21:15:00|12981.3|12976.3|12982.7|12977.7|12983.1|12978.1|12979.5|12974.5|1
1610572800000|2021-01-13 21:20:00|12982.6|12977.6|12980.1|12975.1|12982.7|12977.7|12977.7|12972.7|0
1610573100000|2021-01-13 21:25:00|12980.3|12975.3|12979.4|12974.4|12981.3|12976.3|12979.4|12974.4|0
1610573400000|2021-01-13 21:30:00|12978.9|12976.9|12984.4|12982.4|12985.6|12983.6|12977.4|12975.4|216
1610573700000|2021-01-13 21:35:00|12983.9|12981.9|12982.9|12980.9|12984.4|12982.4|12981.9|12979.9|125
1610574000000|2021-01-13 21:40:00|12983.1|12981.1|12977.1|12975.1|12983.4|12981.4|12975.9|12973.9|277
1610574300000|2021-01-13 21:45:00|12977.4|12975.4|12984.4|12982.4|12984.4|12982.4|12977.1|12975.1|369
1610574600000|2021-01-13 21:50:00|12983.4|12981.4|12981.1|12979.1|12985.1|12983.1|12980.9|12978.9|235
1610574900000|2021-01-13 21:55:00|12980.1|12978.1|12984.5|12979.5|12984.8|12981.6|12978.1|12976.1|226
1610575200000|2021-01-13 22:00:00|12984.6|12979.6|12985.9|12980.9|12986|12981|12984.1|12979.1|0
1610575500000|2021-01-13 22:05:00|12985.8|12980.8|12989.1|12984.1|12989.3|12984.3|12985.7|12980.7|0
1610575800000|2021-01-13 22:10:00|12988.9|12983.9|12988.2|12983.2|12989.9|12984.9|12987.8|12982.8|0
1610576100000|2021-01-13 22:15:00|12988.3|12983.3|12988.4|12983.4|12988.5|12983.5|12987.6|12982.6|0
1610576400000|2021-01-13 22:20:00|12989|12984|12991.5|12986.5|12992|12987|12988.8|12983.8|0
1610576700000|2021-01-13 22:25:00|12991.4|12986.4|12992.9|12987.9|12993|12988|12990.9|12985.9|0
1610577000000|2021-01-13 22:30:00|12992.7|12987.7|12992.3|12987.3|12992.7|12987.7|12992.1|12987.1|0
1610577300000|2021-01-13 22:35:00|12992.4|12987.4|12988.7|12983.7|12992.4|12987.4|12985.9|12980.9|0
1610577600000|2021-01-13 22:40:00|12988.8|12983.8|12989.2|12984.2|12989.3|12984.3|12988.1|12983.1|0
1610577900000|2021-01-13 22:45:00|12989.3|12984.3|12990.4|12985.4|12990.4|12985.4|12989.1|12984.1|0
1610578200000|2021-01-13 22:50:00|12990.3|12985.3|12990.7|12985.7|12991.7|12986.7|12990.1|12985.1|0
1610578500000|2021-01-13 22:55:00|12990.6|12985.6|12992.4|12987.4|12993.3|12988.3|12989.6|12984.6|0
1610578800000|2021-01-13 23:00:00|12983.4|12981.4|12980.6|12978.6|12988.1|12986.1|12980|12978|427
1610579100000|2021-01-13 23:05:00|12980.8|12978.8|12986.3|12984.3|12986.4|12984.4|12980.1|12978.1|135
1610579400000|2021-01-13 23:10:00|12986.9|12984.9|12990.8|12988.8|12992.8|12990.8|12986.8|12984.8|383
1610579700000|2021-01-13 23:15:00|12990.6|12988.6|12990|12988|12992.6|12990.6|12989.5|12987.5|141
1610580000000|2021-01-13 23:20:00|12990.9|12988.9|12989.8|12987.8|12991|12989|12989|12987|118
1610580300000|2021-01-13 23:25:00|12989.9|12987.9|12984.8|12982.8|12993.3|12991.3|12984.8|12982.8|221
1610580600000|2021-01-13 23:30:00|12984.6|12982.6|12986.5|12984.5|12986.6|12984.6|12984.3|12982.3|125
1610580900000|2021-01-13 23:35:00|12986.4|12984.4|12983.9|12981.9|12990|12988|12982.5|12980.5|201
1610581200000|2021-01-13 23:40:00|12984|12982|12984.6|12982.6|12987.1|12985.1|12976.3|12974.3|479
1610581500000|2021-01-13 23:45:00|12984.8|12982.8|12979.6|12977.6|12986.3|12984.3|12979.6|12977.6|96
1610581800000|2021-01-13 23:50:00|12979.3|12977.3|12980.3|12978.3|12985|12983|12979.1|12977.1|100
1610582100000|2021-01-13 23:55:00|12981|12979|12978.8|12976.8|12983|12981|12978.8|12976.8|111
1610582400000|2021-01-14 00:00:00|12979.4|12977.4|12983.3|12981.3|12985.1|12983.1|12975.1|12973.1|250
1610582700000|2021-01-14 00:05:00|12983.4|12981.4|12988.9|12986.9|12990.3|12988.3|12981.3|12979.3|303
1610583000000|2021-01-14 00:10:00|12989.5|12987.5|12989.4|12987.4|12994.3|12992.3|12988.8|12986.8|340
1610583300000|2021-01-14 00:15:00|12989|12987|13000.3|12998.3|13000.6|12998.6|12989|12987|490
1610583600000|2021-01-14 00:20:00|13000.5|12998.5|12998.3|12996.3|13000.5|12998.5|12995.9|12993.9|263
1610583900000|2021-01-14 00:25:00|12998.4|12996.4|13000.3|12998.3|13002.3|13000.3|12998|12996|491
1610584200000|2021-01-14 00:30:00|13000.5|12998.5|12998.6|12996.6|13002|13000|12997.1|12995.1|234
1610584500000|2021-01-14 00:35:00|12998.8|12996.8|13000|12998|13000.9|12998.9|12996.1|12994.1|166
1610584800000|2021-01-14 00:40:00|13000.3|12998.3|13007|13005|13007.3|13005.3|12999.8|12997.8|509
1610585100000|2021-01-14 00:45:00|13006.9|13004.9|13006|13004|13009.3|13007.3|13004.9|13002.9|410
1610585400000|2021-01-14 00:50:00|13005.3|13003.3|13005.8|13003.8|13006.9|13004.9|13003|13001|137
1610585700000|2021-01-14 00:55:00|13005.5|13003.5|13004.5|13002.5|13005.9|13003.9|13002.5|13000.5|135
1610586000000|2021-01-14 01:00:00|13004.6|13002.6|13005.8|13003.8|13006.8|13004.8|13002.3|13000.3|161
1610586300000|2021-01-14 01:05:00|13005.9|13003.9|13006.5|13004.5|13007.1|13005.1|13003.3|13001.3|164
1610586600000|2021-01-14 01:10:00|13006.6|13004.6|13004.4|13002.4|13008.3|13006.3|13003.1|13001.1|272
1610586900000|2021-01-14 01:15:00|13004.5|13002.5|13013.5|13011.5|13016.1|13014.1|13003.6|13001.6|775
1610587200000|2021-01-14 01:20:00|13013.6|13011.6|13012.8|13010.8|13014.8|13012.8|13011.9|13009.9|176
1610587500000|2021-01-14 01:25:00|13012.6|13010.6|13011.9|13009.9|13012.9|13010.9|13010.1|13008.1|159
1610587800000|2021-01-14 01:30:00|13012.3|13010.3|13017.9|13015.9|13019.1|13017.1|13009.5|13007.5|373
1610588100000|2021-01-14 01:35:00|13017.5|13015.5|13017.5|13015.5|13018.8|13016.8|13015.6|13013.6|322
1610588400000|2021-01-14 01:40:00|13017.4|13015.4|13016.5|13014.5|13020.1|13018.1|13015.4|13013.4|289
1610588700000|2021-01-14 01:45:00|13016.4|13014.4|13018.1|13016.1|13019.8|13017.8|13015.5|13013.5|327
1610589000000|2021-01-14 01:50:00|13018|13016|13017.4|13015.4|13019.6|13017.6|13016.5|13014.5|155
1610589300000|2021-01-14 01:55:00|13017.5|13015.5|13017.4|13015.4|13020.6|13018.6|13016.5|13014.5|296
1610589600000|2021-01-14 02:00:00|13017.5|13015.5|13014.3|13012.3|13018.8|13016.8|13013.8|13011.8|234
1610589900000|2021-01-14 02:05:00|13014.1|13012.1|13012.8|13010.8|13014.9|13012.9|13011.4|13009.4|345
1610590200000|2021-01-14 02:10:00|13012.6|13010.6|13022|13020|13022.3|13020.3|13009.5|13007.5|794
1610590500000|2021-01-14 02:15:00|13021.5|13019.5|13009.1|13007.1|13022.1|13020.1|13004.3|13002.3|596
1610590800000|2021-01-14 02:20:00|13008.9|13006.9|13007.8|13005.8|13009.5|13007.5|13005.5|13003.5|317
1610591100000|2021-01-14 02:25:00|13007.9|13005.9|13011.9|13009.9|13013.9|13011.9|13007.5|13005.5|374
1610591400000|2021-01-14 02:30:00|13012.4|13010.4|13005.4|13003.4|13014|13012|13004.3|13002.3|433
1610591700000|2021-01-14 02:35:00|13005.3|13003.3|13006|13004|13008.9|13006.9|13003.4|13001.4|372
1610592000000|2021-01-14 02:40:00|13006.1|13004.1|13004.4|13002.4|13008.3|13006.3|13004.4|13002.4|197
1610592300000|2021-01-14 02:45:00|13004.5|13002.5|12995.5|12993.5|13004.8|13002.8|12991.1|12989.1|765
1610592600000|2021-01-14 02:50:00|12995.6|12993.6|12994.6|12992.6|12996.8|12994.8|12992.6|12990.6|164
1610592900000|2021-01-14 02:55:00|12994.5|12992.5|12992.5|12990.5|12994.9|12992.9|12988.4|12986.4|499
1610593200000|2021-01-14 03:00:00|12991.8|12989.8|12991.6|12989.6|12995.3|12993.3|12990|12988|275
1610593500000|2021-01-14 03:05:00|12991.8|12989.8|12987.3|12985.3|12994|12992|12985|12983|451
1610593800000|2021-01-14 03:10:00|12986.9|12984.9|12993.5|12991.5|12998|12996|12986.3|12984.3|771
1610594100000|2021-01-14 03:15:00|12993.4|12991.4|12994|12992|12996.8|12994.8|12992.1|12990.1|442
1610594400000|2021-01-14 03:20:00|12994.1|12992.1|12986.5|12984.5|12994.3|12992.3|12984.5|12982.5|454
1610594700000|2021-01-14 03:25:00|12986.4|12984.4|12969.4|12967.4|12986.4|12984.4|12961.6|12959.6|1332
1610595000000|2021-01-14 03:30:00|12969.5|12967.5|12953.5|12951.5|12970.1|12968.1|12941.9|12939.9|2348
1610595300000|2021-01-14 03:35:00|12953.4|12951.4|12960|12958|12965.9|12963.9|12953|12951|651
1610595600000|2021-01-14 03:40:00|12960.1|12958.1|12958.8|12956.8|12962.6|12960.6|12956|12954|390
1610595900000|2021-01-14 03:45:00|12958.9|12956.9|12963|12961|12965.9|12963.9|12958.5|12956.5|335
1610596200000|2021-01-14 03:50:00|12962.5|12960.5|12963.1|12961.1|12967|12965|12961.4|12959.4|349
1610596500000|2021-01-14 03:55:00|12963.3|12961.3|12964.5|12962.5|12965.6|12963.6|12963.3|12961.3|156
1610596800000|2021-01-14 04:00:00|12964.9|12962.9|12962.8|12960.8|12965|12963|12961.3|12959.3|252
1610597100000|2021-01-14 04:05:00|12962.6|12960.6|12964.3|12962.3|12966.3|12964.3|12962.6|12960.6|132
1610597400000|2021-01-14 04:10:00|12964.4|12962.4|12964.8|12962.8|12966|12964|12964.3|12962.3|118
1610597700000|2021-01-14 04:15:00|12964.9|12962.9|12962.1|12960.1|12966.1|12964.1|12961.9|12959.9|135
1610598000000|2021-01-14 04:20:00|12962|12960|12955.1|12953.1|12963.4|12961.4|12954.8|12952.8|258
1610598300000|2021-01-14 04:25:00|12954.8|12952.8|12954.4|12952.4|12955.9|12953.9|12950.6|12948.6|302
1610598600000|2021-01-14 04:30:00|12954.5|12952.5|12960.5|12958.5|12961.1|12959.1|12954.3|12952.3|217
1610598900000|2021-01-14 04:35:00|12960.4|12958.4|12959.3|12957.3|12960.4|12958.4|12957.3|12955.3|120
1610599200000|2021-01-14 04:40:00|12959|12957|12958.3|12956.3|12961.4|12959.4|12953.9|12951.9|192
1610599500000|2021-01-14 04:45:00|12958.1|12956.1|12959.5|12957.5|12960.4|12958.4|12958|12956|69
1610599800000|2021-01-14 04:50:00|12959.6|12957.6|12957.3|12955.3|12961.1|12959.1|12954.8|12952.8|92
1610600100000|2021-01-14 04:55:00|12957.4|12955.4|12964.1|12962.1|12964.3|12962.3|12957.4|12955.4|130
1610600400000|2021-01-14 05:00:00|12964|12962|12957.8|12955.8|12964|12962|12954.8|12952.8|207
1610600700000|2021-01-14 05:05:00|12958|12956|12958.4|12956.4|12963.8|12961.8|12956.1|12954.1|152
1610601000000|2021-01-14 05:10:00|12958.3|12956.3|12955.1|12953.1|12959.8|12957.8|12952.6|12950.6|197
1610601300000|2021-01-14 05:15:00|12955|12953|12946.4|12944.4|12957.5|12955.5|12945.6|12943.6|419
1610601600000|2021-01-14 05:20:00|12946.1|12944.1|12948.5|12946.5|12952.6|12950.6|12945.5|12943.5|396
1610601900000|2021-01-14 05:25:00|12948.4|12946.4|12953.1|12951.1|12954.3|12952.3|12945.3|12943.3|305
1610602200000|2021-01-14 05:30:00|12952.4|12950.4|12954|12952|12955.5|12953.5|12949.4|12947.4|191
1610602500000|2021-01-14 05:35:00|12954.1|12952.1|12961|12959|12961|12959|12953.9|12951.9|244
1610602800000|2021-01-14 05:40:00|12961.3|12959.3|12960.3|12958.3|12962.5|12960.5|12957.8|12955.8|200
1610603100000|2021-01-14 05:45:00|12960.1|12958.1|12976.9|12974.9|12980.8|12978.8|12959.9|12957.9|1032
1610603400000|2021-01-14 05:50:00|12977.4|12975.4|12974.4|12972.4|12978|12976|12971.8|12969.8|275
1610603700000|2021-01-14 05:55:00|12974.3|12972.3|12972.3|12970.3|12976.6|12974.6|12970.9|12968.9|213
1610604000000|2021-01-14 06:00:00|12972|12970|12974.3|12972.3|12978.1|12976.1|12972|12970|204
1610604300000|2021-01-14 06:05:00|12974.5|12972.5|12974.9|12972.9|12976.8|12974.8|12971.4|12969.4|171
1610604600000|2021-01-14 06:10:00|12974.8|12972.8|12974|12972|12976.5|12974.5|12972.9|12970.9|168
1610604900000|2021-01-14 06:15:00|12974.3|12972.3|12975.4|12973.4|12978.1|12976.1|12972.4|12970.4|284
1610605200000|2021-01-14 06:20:00|12975.3|12973.3|12970.5|12968.5|12976.6|12974.6|12969.1|12967.1|174
1610605500000|2021-01-14 06:25:00|12970.4|12968.4|12958.9|12956.9|12971.5|12969.5|12957.3|12955.3|485
1610605800000|2021-01-14 06:30:00|12959|12957|12964.6|12962.6|12971|12969|12955.4|12953.4|375
1610606100000|2021-01-14 06:35:00|12964.8|12962.8|12969.9|12967.9|12970.3|12968.3|12964.3|12962.3|194
1610606400000|2021-01-14 06:40:00|12969.8|12967.8|12966|12964|12972.3|12970.3|12963|12961|253
1610606700000|2021-01-14 06:45:00|12966.8|12964.8|12962.9|12960.9|12969.3|12967.3|12962.3|12960.3|79
1610607000000|2021-01-14 06:50:00|12962.5|12960.5|12961.6|12959.6|12965.1|12963.1|12960|12958|127
1610607300000|2021-01-14 06:55:00|12962|12960|12965.3|12963.3|12966.4|12964.4|12961.6|12959.6|66
1610607600000|2021-01-14 07:00:00|12963.4|12961.4|12959.6|12957.6|12964.3|12962.3|12958.5|12956.5|231
1610607900000|2021-01-14 07:05:00|12959.8|12957.8|12960.5|12958.5|12963.4|12961.4|12956.1|12954.1|191
1610608200000|2021-01-14 07:10:00|12960.4|12958.4|12965.8|12963.8|12966.8|12964.8|12958.5|12956.5|163
1610608500000|2021-01-14 07:15:00|12965.9|12963.9|12954.9|12952.9|12966.8|12964.8|12954.1|12952.1|402
1610608800000|2021-01-14 07:20:00|12955.5|12953.5|12954|12952|12955.5|12953.5|12943.4|12941.4|690
1610609100000|2021-01-14 07:25:00|12954.3|12952.3|12962.3|12960.3|12962.3|12960.3|12952.8|12950.8|252
1610609400000|2021-01-14 07:30:00|12962.1|12960.1|12958|12956|12962.1|12960.1|12953.1|12951.1|194
1610609700000|2021-01-14 07:35:00|12958.3|12956.3|12963.8|12961.8|12965.4|12963.4|12955.8|12953.8|205
1610610000000|2021-01-14 07:40:00|12963.9|12961.9|12960.6|12958.6|12964.5|12962.5|12958.6|12956.6|158
1610610300000|2021-01-14 07:45:00|12960.5|12958.5|12962.8|12960.8|12963.8|12961.8|12960.3|12958.3|205
1610610600000|2021-01-14 07:50:00|12962.6|12960.6|12962.5|12960.5|12963.6|12961.6|12960.8|12958.8|104
1610610900000|2021-01-14 07:55:00|12962.3|12960.3|12967.9|12965.9|12971.8|12969.8|12961.8|12959.8|414
1610611200000|2021-01-14 08:00:00|12968|12966|12963.4|12961.4|12968|12966|12959.4|12957.4|530
1610611500000|2021-01-14 08:05:00|12963.5|12961.5|12965.6|12963.6|12966|12964|12960|12958|302
1610611800000|2021-01-14 08:10:00|12966.1|12964.1|12967|12965|12971.9|12969.9|12965.6|12963.6|417
1610612100000|2021-01-14 08:15:00|12967.1|12965.1|12972.5|12970.5|12975.9|12973.9|12965.3|12963.3|324
1610612400000|2021-01-14 08:20:00|12972.4|12970.4|12973.8|12971.8|12974.3|12972.3|12970.3|12968.3|248
1610612700000|2021-01-14 08:25:00|12973.9|12971.9|12971|12969|12976.5|12974.5|12970.5|12968.5|355
1610613000000|2021-01-14 08:30:00|12970.9|12968.9|12973.6|12971.6|12974.4|12972.4|12969.8|12967.8|395
1610613300000|2021-01-14 08:35:00|12973.8|12971.8|12977.6|12975.6|12977.8|12975.8|12972.3|12970.3|340
1610613600000|2021-01-14 08:40:00|12977.5|12975.5|12978.9|12976.9|12983.1|12981.1|12976.3|12974.3|524
1610613900000|2021-01-14 08:45:00|12979.1|12977.1|12984.9|12982.9|12987|12985|12978.6|12976.6|448
1610614200000|2021-01-14 08:50:00|12984.8|12982.8|12985.3|12983.3|12989.5|12987.5|12983.3|12981.3|474
1610614500000|2021-01-14 08:55:00|12985.1|12983.1|12980.6|12978.6|12987.5|12985.5|12980.3|12978.3|307
1610614800000|2021-01-14 09:00:00|12980.5|12978.5|12984.9|12982.9|12986.5|12984.5|12979.6|12977.6|475
1610615100000|2021-01-14 09:05:00|12985.1|12983.1|12981.6|12979.6|12989|12987|12981.3|12979.3|518
1610615400000|2021-01-14 09:10:00|12981.8|12979.8|12974.6|12972.6|12983.9|12981.9|12974.4|12972.4|467
1610615700000|2021-01-14 09:15:00|12974.5|12972.5|12978.5|12976.5|12980.3|12978.3|12974.1|12972.1|305
1610616000000|2021-01-14 09:20:00|12978.4|12976.4|12979.8|12977.8|12980.5|12978.5|12977.9|12975.9|148
1610616300000|2021-01-14 09:25:00|12979.6|12977.6|12976.9|12974.9|12982.6|12980.6|12975.8|12973.8|260
1610616600000|2021-01-14 09:30:00|12976.6|12974.6|12981.8|12979.8|12982.4|12980.4|12975.9|12973.9|233
1610616900000|2021-01-14 09:35:00|12982|12980|12978.6|12976.6|12982.4|12980.4|12978.1|12976.1|199
1610617200000|2021-01-14 09:40:00|12978.5|12976.5|12974.5|12972.5|12980.6|12978.6|12971.9|12969.9|399
1610617500000|2021-01-14 09:45:00|12974.4|12972.4|12968.9|12966.9|12975.6|12973.6|12968.3|12966.3|430
1610617800000|2021-01-14 09:50:00|12969|12967|12966.4|12964.4|12973|12971|12963.4|12961.4|627
1610618100000|2021-01-14 09:55:00|12966.1|12964.1|12960.6|12958.6|12968.5|12966.5|12960|12958|395
1610618400000|2021-01-14 10:00:00|12960.5|12958.5|12954.5|12952.5|12962.6|12960.6|12948.1|12946.1|836
1610618700000|2021-01-14 10:05:00|12954.4|12952.4|12954.5|12952.5|12957.4|12955.4|12950.8|12948.8|491
1610619000000|2021-01-14 10:10:00|12954.4|12952.4|12957.4|12955.4|12958.4|12956.4|12952.6|12950.6|291
1610619300000|2021-01-14 10:15:00|12957.3|12955.3|12956.9|12954.9|12960.8|12958.8|12956.4|12954.4|276
1610619600000|2021-01-14 10:20:00|12956.4|12954.4|12956.5|12954.5|12958.4|12956.4|12954.4|12952.4|287
1610619900000|2021-01-14 10:25:00|12956.4|12954.4|12936.1|12934.1|12957.9|12955.9|12933.1|12931.1|1412
1610620200000|2021-01-14 10:30:00|12935.4|12933.4|12943|12941|12943.4|12941.4|12930.6|12928.6|881
1610620500000|2021-01-14 10:35:00|12942.6|12940.6|12935|12933|12943.9|12941.9|12931.5|12929.5|605
1610620800000|2021-01-14 10:40:00|12934.9|12932.9|12946.6|12944.6|12947|12945|12934.9|12932.9|527
1610621100000|2021-01-14 10:45:00|12946.8|12944.8|12948.1|12946.1|12948.4|12946.4|12942.9|12940.9|319
1610621400000|2021-01-14 10:50:00|12948|12946|12946.5|12944.5|12950.1|12948.1|12942.9|12940.9|465
1610621700000|2021-01-14 10:55:00|12946.1|12944.1|12951|12949|12951.3|12949.3|12940.3|12938.3|441
1610622000000|2021-01-14 11:00:00|12951.1|12949.1|12955|12953|12957.8|12955.8|12948.6|12946.6|523
1610622300000|2021-01-14 11:05:00|12955.3|12953.3|12953.4|12951.4|12956.6|12954.6|12951.8|12949.8|171
1610622600000|2021-01-14 11:10:00|12953.5|12951.5|12952.1|12950.1|12956|12954|12946.3|12944.3|634
1610622900000|2021-01-14 11:15:00|12952.3|12950.3|12955.9|12953.9|12958.3|12956.3|12952.1|12950.1|420
1610623200000|2021-01-14 11:20:00|12956.4|12954.4|12951.1|12949.1|12956.5|12954.5|12951.1|12949.1|233
1610623500000|2021-01-14 11:25:00|12951.3|12949.3|12940.9|12938.9|12951.3|12949.3|12933.3|12931.3|1268
1610623800000|2021-01-14 11:30:00|12940.8|12938.8|12947.8|12945.8|12948.6|12946.6|12939.9|12937.9|347
1610624100000|2021-01-14 11:35:00|12948|12946|12946.4|12944.4|12948.3|12946.3|12943.9|12941.9|320
1610624400000|2021-01-14 11:40:00|12946.5|12944.5|12955.1|12953.1|12955.9|12953.9|12942.8|12940.8|426
1610624700000|2021-01-14 11:45:00|12955.3|12953.3|12960.3|12958.3|12963.3|12961.3|12952.8|12950.8|618
1610625000000|2021-01-14 11:50:00|12960|12958|12963.8|12961.8|12965|12963|12960|12958|254
1610625300000|2021-01-14 11:55:00|12963.6|12961.6|12970.5|12968.5|12970.6|12968.6|12962.3|12960.3|766
1610625600000|2021-01-14 12:00:00|12971.3|12969.3|12972.4|12970.4|12973|12971|12966.5|12964.5|720
1610625900000|2021-01-14 12:05:00|12972.1|12970.1|12972.6|12970.6|12975.1|12973.1|12970.3|12968.3|596
1610626200000|2021-01-14 12:10:00|12972.5|12970.5|12972.6|12970.6|12975.1|12973.1|12971.6|12969.6|326
1610626500000|2021-01-14 12:15:00|12972.4|12970.4|12977|12975|12978.5|12976.5|12971.1|12969.1|482
1610626800000|2021-01-14 12:20:00|12976.9|12974.9|12974.6|12972.6|12980.3|12978.3|12973.9|12971.9|403
1610627100000|2021-01-14 12:25:00|12973.9|12971.9|12974.8|12972.8|12977.1|12975.1|12973.6|12971.6|272
1610627400000|2021-01-14 12:30:00|12975.1|12973.1|12966|12964|12975.4|12973.4|12964.4|12962.4|770
1610627700000|2021-01-14 12:35:00|12966.1|12964.1|12978.9|12976.9|12979.6|12977.6|12966.1|12964.1|806
1610628000000|2021-01-14 12:40:00|12979.1|12977.1|12979.4|12977.4|12984.3|12982.3|12978.1|12976.1|721
1610628300000|2021-01-14 12:45:00|12979.3|12977.3|12978.6|12976.6|12982.3|12980.3|12973.1|12971.1|555
1610628600000|2021-01-14 12:50:00|12978.5|12976.5|12984.4|12982.4|12986.3|12984.3|12978.1|12976.1|512
1610628900000|2021-01-14 12:55:00|12984.5|12982.5|12981.4|12979.4|12986.9|12984.9|12980.6|12978.6|570
1610629200000|2021-01-14 13:00:00|12981.5|12979.5|12974.6|12972.6|12982|12980|12971.6|12969.6|1056
1610629500000|2021-01-14 13:05:00|12974.9|12972.9|12973.5|12971.5|12979|12977|12971.6|12969.6|578
1610629800000|2021-01-14 13:10:00|12973.6|12971.6|12978.9|12976.9|12981.3|12979.3|12973.4|12971.4|533
1610630100000|2021-01-14 13:15:00|12978.8|12976.8|12979.6|12977.6|12981.9|12979.9|12976.8|12974.8|455
1610630400000|2021-01-14 13:20:00|12979.5|12977.5|12976.5|12974.5|12981.5|12979.5|12976.3|12974.3|393
1610630700000|2021-01-14 13:25:00|12976.4|12974.4|12979.3|12977.3|12980.6|12978.6|12974|12972|373
1610631000000|2021-01-14 13:30:00|12979.4|12977.4|12977.6|12975.6|12979.4|12977.4|12974.5|12972.5|498
1610631300000|2021-01-14 13:35:00|12977.5|12975.5|12985.5|12983.5|12986.3|12984.3|12976.5|12974.5|735
1610631600000|2021-01-14 13:40:00|12985.4|12983.4|12983.8|12981.8|12985.6|12983.6|12981.5|12979.5|545
1610631900000|2021-01-14 13:45:00|12983.6|12981.6|12994.1|12992.1|12997|12995|12983|12981|1450
1610632200000|2021-01-14 13:50:00|12994|12992|12988.3|12986.3|12994.1|12992.1|12985.6|12983.6|838
1610632500000|2021-01-14 13:55:00|12988.1|12986.1|12989.9|12987.9|12990.9|12988.9|12984.9|12982.9|399
1610632800000|2021-01-14 14:00:00|12990.3|12988.3|12990|12988|12993|12991|12987.1|12985.1|568
1610633100000|2021-01-14 14:05:00|12989.9|12987.9|12993|12991|12993.8|12991.8|12988.4|12986.4|532
1610633400000|2021-01-14 14:10:00|12992.9|12990.9|12994.9|12992.9|12995.9|12993.9|12991.9|12989.9|1806
1610633700000|2021-01-14 14:15:00|12994.4|12992.4|12987.8|12985.8|12994.4|12992.4|12987.1|12985.1|925
1610634000000|2021-01-14 14:20:00|12987.6|12985.6|12987.4|12985.4|12989.3|12987.3|12984.3|12982.3|781
1610634300000|2021-01-14 14:25:00|12987.1|12985.1|12992.9|12990.9|12996.6|12994.6|12986.9|12984.9|1895
1610634600000|2021-01-14 14:30:00|12992.4|12991.4|13002.6|13001.6|13012.9|13011.9|12979.9|12978.9|15658
1610634900000|2021-01-14 14:35:00|13002.8|13001.8|12997.9|12996.9|13022.5|13021.5|12987.9|12986.9|11095
1610635200000|2021-01-14 14:40:00|12997.6|12996.6|12994.1|12993.1|13009.4|13008.4|12986.3|12985.3|9905
1610635500000|2021-01-14 14:45:00|12995.1|12994.1|12992.4|12991.4|12995.6|12994.6|12976.3|12975.3|8217
1610635800000|2021-01-14 14:50:00|12992.9|12991.9|12988|12987|13001.9|13000.9|12980.4|12979.4|6841
1610636100000|2021-01-14 14:55:00|12987.9|12986.9|13000.4|12999.4|13009.6|13008.6|12984.4|12983.4|6779
1610636400000|2021-01-14 15:00:00|13000.6|12999.6|13004.1|13003.1|13012.5|13011.5|12997.5|12996.5|5143
1610636700000|2021-01-14 15:05:00|13004.9|13003.9|12995|12994|13009.1|13008.1|12989.4|12988.4|4770
1610637000000|2021-01-14 15:10:00|12994.9|12993.9|12993.6|12992.6|13003.5|13002.5|12988.1|12987.1|5125
1610637300000|2021-01-14 15:15:00|12993.5|12992.5|13016|13015|13017.3|13016.3|12992.1|12991.1|5461
1610637600000|2021-01-14 15:20:00|13015.9|13014.9|13005.9|13004.9|13016.4|13015.4|13001|13000|3761
1610637900000|2021-01-14 15:25:00|13005.8|13004.8|13010.9|13009.9|13013.6|13012.6|12998.3|12997.3|3657
1610638200000|2021-01-14 15:30:00|13011|13010|13006.9|13005.9|13021.5|13020.5|13006|13005|5728
1610638500000|2021-01-14 15:35:00|13007.1|13006.1|13010.6|13009.6|13014.6|13013.6|13000.4|12999.4|5780
1610638800000|2021-01-14 15:40:00|13010.1|13009.1|13020.1|13019.1|13026.9|13025.9|13010.1|13009.1|5827
1610639100000|2021-01-14 15:45:00|13020.3|13019.3|13028.4|13027.4|13033.5|13032.5|13019.8|13018.8|5746
1610639400000|2021-01-14 15:50:00|13028.5|13027.5|13031.1|13030.1|13035.9|13034.9|13028.1|13027.1|3487
1610639700000|2021-01-14 15:55:00|13031.6|13030.6|13021.1|13020.1|13033|13032|13019.5|13018.5|4306
1610640000000|2021-01-14 16:00:00|13020.8|13019.8|13016|13015|13024.9|13023.9|13015.6|13014.6|3092
1610640300000|2021-01-14 16:05:00|13015.8|13014.8|13019|13018|13027.3|13026.3|13015.8|13014.8|3090
1610640600000|2021-01-14 16:10:00|13018.8|13017.8|13025.4|13024.4|13030.4|13029.4|13017.1|13016.1|3737
1610640900000|2021-01-14 16:15:00|13025.3|13024.3|13004.4|13003.4|13025.9|13024.9|13003.5|13002.5|3938
1610641200000|2021-01-14 16:20:00|13004.3|13003.3|13003.4|13002.4|13005.1|13004.1|12995|12994|4128
1610641500000|2021-01-14 16:25:00|13003.5|13002.5|13005.6|13004.6|13008.8|13007.8|13000.6|12999.6|3014
1610641800000|2021-01-14 16:30:00|13005.4|13004.4|12997.3|12996.3|13010.8|13009.8|12997.3|12996.3|2749
1610642100000|2021-01-14 16:35:00|12997.4|12996.4|12984.1|12983.1|12997.4|12996.4|12980.4|12979.4|5442
1610642400000|2021-01-14 16:40:00|12984|12983|12995.1|12994.1|12997|12996|12982.6|12981.6|3953
1610642700000|2021-01-14 16:45:00|12995|12994|12985.8|12984.8|12997.6|12996.6|12984.9|12983.9|3067
1610643000000|2021-01-14 16:50:00|12986.1|12985.1|12984.1|12983.1|12989.3|12988.3|12979.3|12978.3|3239
1610643300000|2021-01-14 16:55:00|12983.6|12982.6|12985.1|12984.1|12989.4|12988.4|12975.9|12974.9|3185
1610643600000|2021-01-14 17:00:00|12984.5|12983.5|12978.5|12977.5|12988.9|12987.9|12975.4|12974.4|2762
1610643900000|2021-01-14 17:05:00|12977.6|12976.6|12968.8|12967.8|12987.3|12986.3|12968.4|12967.4|3951
1610644200000|2021-01-14 17:10:00|12969.1|12968.1|12978.4|12977.4|12978.5|12977.5|12961.9|12960.9|3806
1610644500000|2021-01-14 17:15:00|12978.1|12977.1|12976|12975|12979.5|12978.5|12966.3|12965.3|2344
1610644800000|2021-01-14 17:20:00|12976.1|12975.1|12987.4|12986.4|12988.1|12987.1|12975.9|12974.9|2039
1610645100000|2021-01-14 17:25:00|12987|12986|12981.1|12980.1|12988.6|12987.6|12977.6|12976.6|1930
1610645400000|2021-01-14 17:30:00|12981.4|12980.4|12976.3|12975.3|12985.3|12984.3|12974.8|12973.8|2401
1610645700000|2021-01-14 17:35:00|12976.5|12975.5|12965.3|12964.3|12977.8|12976.8|12961.8|12960.8|3177
1610646000000|2021-01-14 17:40:00|12965.5|12964.5|12950.7|12949.7|12965.5|12964.5|12947.5|12946.5|6819
1610646300000|2021-01-14 17:45:00|12950.5|12949.5|12960.6|12959.6|12961.6|12960.6|12942.2|12941.2|4660
1610646600000|2021-01-14 17:50:00|12959.7|12958.7|12980.2|12979.2|12981.2|12980.2|12959.1|12958.1|4879
1610646900000|2021-01-14 17:55:00|12980|12979|12989.3|12988.3|12992.8|12991.8|12979.7|12978.7|5450
1610647200000|2021-01-14 18:00:00|12989.2|12988.2|12985.1|12984.1|12990.5|12989.5|12983.1|12982.1|2376
1610647500000|2021-01-14 18:05:00|12985.2|12984.2|12983.1|12982.1|12987.2|12986.2|12979.7|12978.7|2076
1610647800000|2021-01-14 18:10:00|12982.7|12981.7|12977.5|12976.5|12983.8|12982.8|12976.5|12975.5|2133
1610648100000|2021-01-14 18:15:00|12977.7|12976.7|12966.8|12965.8|12977.7|12976.7|12966.7|12965.7|3098
1610648400000|2021-01-14 18:20:00|12966.7|12965.7|12965.3|12964.3|12978.2|12977.2|12954.8|12953.8|5791
1610648700000|2021-01-14 18:25:00|12965.5|12964.5|12959.7|12958.7|12966.5|12965.5|12954.2|12953.2|2521
1610649000000|2021-01-14 18:30:00|12959.6|12958.6|12958.7|12957.7|12963.5|12962.5|12951.8|12950.8|2932
1610649300000|2021-01-14 18:35:00|12959|12958|12966|12965|12968.3|12967.3|12955.1|12954.1|2540
1610649600000|2021-01-14 18:40:00|12966.2|12965.2|12962.2|12961.2|12970|12969|12962|12961|1354
1610649900000|2021-01-14 18:45:00|12962.5|12961.5|12968.8|12967.8|12968.8|12967.8|12960.5|12959.5|1639
1610650200000|2021-01-14 18:50:00|12968.3|12967.3|12959.5|12958.5|12971.2|12970.2|12957.2|12956.2|2329
1610650500000|2021-01-14 18:55:00|12959.1|12958.1|12953.2|12952.2|12966.7|12965.7|12953|12952|1849
1610650800000|2021-01-14 19:00:00|12953.3|12952.3|12961|12960|12966|12965|12950.2|12949.2|2720
1610651100000|2021-01-14 19:05:00|12961.1|12960.1|12967.2|12966.2|12967.5|12966.5|12956.7|12955.7|1576
1610651400000|2021-01-14 19:10:00|12967.1|12966.1|12960.8|12959.8|12970.1|12969.1|12956.5|12955.5|2100
1610651700000|2021-01-14 19:15:00|12961|12960|12970.2|12969.2|12971.7|12970.7|12960.2|12959.2|1869
1610652000000|2021-01-14 19:20:00|12970.1|12969.1|12959|12958|12972.5|12971.5|12957.8|12956.8|1809
1610652300000|2021-01-14 19:25:00|12958.8|12957.8|12960.7|12959.7|12961.2|12960.2|12947.7|12946.7|2866
1610652600000|2021-01-14 19:30:00|12960.5|12959.5|12957.3|12956.3|12963|12962|12956|12955|1711
1610652900000|2021-01-14 19:35:00|12957.5|12956.5|12953|12952|12959.7|12958.7|12951|12950|1463
1610653200000|2021-01-14 19:40:00|12953.1|12952.1|12956.7|12955.7|12959.7|12958.7|12953|12952|1445
1610653500000|2021-01-14 19:45:00|12956|12955|12956|12955|12959.2|12958.2|12952.2|12951.2|1319
1610653800000|2021-01-14 19:50:00|12955.8|12954.8|12953.6|12952.6|12961.6|12960.6|12949.7|12948.7|1825
1610654100000|2021-01-14 19:55:00|12953.7|12952.7|12957.5|12956.5|12957.7|12956.7|12945.2|12944.2|2341
1610654400000|2021-01-14 20:00:00|12957.6|12956.6|12955.7|12954.7|12963|12962|12951.7|12950.7|2411
1610654700000|2021-01-14 20:05:00|12955.6|12954.6|12949.3|12948.3|12957.3|12956.3|12946.3|12945.3|1672
1610655000000|2021-01-14 20:10:00|12949|12948|12936.5|12935.5|12951.7|12950.7|12930.7|12929.7|4480
1610655300000|2021-01-14 20:15:00|12936.1|12935.1|12903|12902|12939.7|12938.7|12901.6|12900.6|6467
1610655600000|2021-01-14 20:20:00|12902.7|12901.7|12912|12911|12923.5|12922.5|12899.9|12898.9|6786
1610655900000|2021-01-14 20:25:00|12911.5|12910.5|12921.2|12920.2|12921.6|12920.6|12906.5|12905.5|3404
1610656200000|2021-01-14 20:30:00|12920.7|12919.7|12935.7|12934.7|12937.1|12936.1|12913.7|12912.7|6346
1610656500000|2021-01-14 20:35:00|12935.6|12934.6|12941|12940|12943.1|12942.1|12930.9|12929.9|4141
1610656800000|2021-01-14 20:40:00|12940.9|12939.9|12946.7|12945.7|12947.2|12946.2|12934|12933|5001
1610657100000|2021-01-14 20:45:00|12946.5|12945.5|12927|12926|12947.6|12946.6|12926.5|12925.5|4255
1610657400000|2021-01-14 20:50:00|12927.5|12926.5|12893.6|12892.6|12927.5|12926.5|12891.2|12890.2|10610
1610657700000|2021-01-14 20:55:00|12895.1|12894.1|12905.7|12904.7|12916.5|12915.5|12889.2|12888.2|12213
1610658000000|2021-01-14 21:00:00|12906.2|12904.2|12904.5|12902.5|12913.5|12911.5|12896.1|12894.1|4917
1610658300000|2021-01-14 21:05:00|12904.6|12902.6|12912.2|12910.2|12913.4|12911.4|12904.5|12902.5|1728
1610658600000|2021-01-14 21:10:00|12913.7|12911.7|12910.7|12905.7|12916.2|12914.2|12907.7|12905.7|1649
1610658900000|2021-01-14 21:15:00|12912.1|12907.1|12914.3|12909.3|12914.5|12909.5|12911.9|12906.9|1
1610659200000|2021-01-14 21:20:00|12914.4|12909.4|12913.7|12908.7|12914.5|12909.5|12913.1|12908.1|0
1610659500000|2021-01-14 21:25:00|12913.8|12908.8|12913.1|12908.1|12914.9|12909.9|12912.2|12907.2|0
1610659800000|2021-01-14 21:30:00|12912|12910|12906.2|12904.2|12913.5|12911.5|12905.2|12903.2|347
1610660100000|2021-01-14 21:35:00|12906.5|12904.5|12909.5|12907.5|12910.5|12908.5|12906.5|12904.5|204
1610660400000|2021-01-14 21:40:00|12910.2|12908.2|12909.7|12907.7|12911.5|12909.5|12908.5|12906.5|351
1610660700000|2021-01-14 21:45:00|12910|12908|12903|12901|12912.7|12910.7|12902.7|12900.7|435
1610661000000|2021-01-14 21:50:00|12901.2|12899.2|12909.7|12907.7|12909.7|12907.7|12901.2|12899.2|229
1610661300000|2021-01-14 21:55:00|12910|12908|12909.4|12904.4|12910.5|12908.5|12905.7|12903.7|209
1610661600000|2021-01-14 22:00:00|12909.5|12904.5|12909|12904|12910.5|12905.5|12909|12904|0
1610661900000|2021-01-14 22:05:00|12908.6|12903.6|12911.6|12906.6|12911.6|12906.6|12908.6|12903.6|0
1610662200000|2021-01-14 22:10:00|12911.9|12906.9|12914.2|12909.2|12914.2|12909.2|12911.6|12906.6|0
1610662500000|2021-01-14 22:15:00|12914.9|12909.9|12916.1|12911.1|12916.5|12911.5|12914.9|12909.9|0
1610662800000|2021-01-14 22:20:00|12916.2|12911.2|12919|12914|12920.1|12915.1|12916.1|12911.1|0
1610663100000|2021-01-14 22:25:00|12919.1|12914.1|12919.9|12914.9|12919.9|12914.9|12918.6|12913.6|0
1610663400000|2021-01-14 22:30:00|12919.6|12914.6|12921.4|12916.4|12923.2|12918.2|12919.6|12914.6|0
1610663700000|2021-01-14 22:35:00|12920.8|12915.8|12922.1|12917.1|12923.2|12918.2|12920.4|12915.4|0
1610664000000|2021-01-14 22:40:00|12922.2|12917.2|12921.9|12916.9|12922.2|12917.2|12921|12916|0
1610664300000|2021-01-14 22:45:00|12921.8|12916.8|12921|12916|12921.8|12916.8|12920.1|12915.1|0
1610664600000|2021-01-14 22:50:00|12920.7|12915.7|12918.4|12913.4|12921.7|12916.7|12917.2|12912.2|0
1610664900000|2021-01-14 22:55:00|12918.3|12913.3|12919.6|12914.6|12920.1|12915.1|12917.3|12912.3|0
1610665200000|2021-01-14 23:00:00|12918|12916|12928.1|12926.1|12930.1|12928.1|12918|12916|601
1610665500000|2021-01-14 23:05:00|12928.7|12926.7|12921.9|12919.9|12928.9|12926.9|12920.9|12918.9|322
1610665800000|2021-01-14 23:10:00|12923.4|12921.4|12929.6|12927.6|12930.5|12928.5|12922.6|12920.6|261
1610666100000|2021-01-14 23:15:00|12929.7|12927.7|12928.7|12926.7|12931.6|12929.6|12927.5|12925.5|208
1610666400000|2021-01-14 23:20:00|12930.1|12928.1|12928|12926|12930.9|12928.9|12925.6|12923.6|162
1610666700000|2021-01-14 23:25:00|12928.1|12926.1|12928.5|12926.5|12931.1|12929.1|12927.4|12925.4|117
1610667000000|2021-01-14 23:30:00|12928.7|12926.7|12933.4|12931.4|12934.1|12932.1|12926.1|12924.1|236
1610667300000|2021-01-14 23:35:00|12933.2|12931.2|12935|12933|12936.1|12934.1|12932.4|12930.4|223
1610667600000|2021-01-14 23:40:00|12934.5|12932.5|12929.7|12927.7|12935.6|12933.6|12927.5|12925.5|252
1610667900000|2021-01-14 23:45:00|12929.6|12927.6|12929.4|12927.4|12931.9|12929.9|12927.6|12925.6|142
1610668200000|2021-01-14 23:50:00|12929.2|12927.2|12923.4|12921.4|12931|12929|12923|12921|198
1610668500000|2021-01-14 23:55:00|12923.7|12921.7|12926.5|12924.5|12927.9|12925.9|12922|12920|131
1610668800000|2021-01-15 00:00:00|12926.4|12924.4|12920.2|12918.2|12926.4|12924.4|12913.5|12911.5|479
1610669100000|2021-01-15 00:05:00|12919.2|12917.2|12916.2|12914.2|12921.4|12919.4|12914.1|12912.1|184
1610669400000|2021-01-15 00:10:00|12916.4|12914.4|12921.9|12919.9|12924|12922|12911.2|12909.2|337
1610669700000|2021-01-15 00:15:00|12922|12920|12922.6|12920.6|12924|12922|12917.7|12915.7|257
1610670000000|2021-01-15 00:20:00|12922.4|12920.4|12925.7|12923.7|12929.1|12927.1|12922.4|12920.4|317
1610670300000|2021-01-15 00:25:00|12925.4|12923.4|12928.6|12926.6|12931.6|12929.6|12924.7|12922.7|318
1610670600000|2021-01-15 00:30:00|12929|12927|12924.7|12922.7|12931|12929|12923|12921|214
1610670900000|2021-01-15 00:35:00|12924.6|12922.6|12904.2|12902.2|12928.9|12926.9|12896.2|12894.2|1040
1610671200000|2021-01-15 00:40:00|12904.1|12902.1|12911.9|12909.9|12912.9|12910.9|12897.5|12895.5|994
1610671500000|2021-01-15 00:45:00|12912.2|12910.2|12913.6|12911.6|12917.4|12915.4|12911.4|12909.4|388
1610671800000|2021-01-15 00:50:00|12913.2|12911.2|12913.5|12911.5|12916.7|12914.7|12911.4|12909.4|273
1610672100000|2021-01-15 00:55:00|12913.6|12911.6|12907.7|12905.7|12915.2|12913.2|12903.7|12901.7|451
1610672400000|2021-01-15 01:00:00|12908.9|12906.9|12892.5|12890.5|12916.6|12914.6|12878.9|12876.9|1827
1610672700000|2021-01-15 01:05:00|12892.9|12890.9|12896.4|12894.4|12899.1|12897.1|12890.9|12888.9|383
1610673000000|2021-01-15 01:10:00|12896.2|12894.2|12895.5|12893.5|12901|12899|12893.9|12891.9|293
1610673300000|2021-01-15 01:15:00|12895.9|12893.9|12906.5|12904.5|12907.5|12905.5|12893.7|12891.7|444
1610673600000|2021-01-15 01:20:00|12906.4|12904.4|12908.7|12906.7|12912.4|12910.4|12906|12904|457
1610673900000|2021-01-15 01:25:00|12909.1|12907.1|12915.9|12913.9|12919.2|12917.2|12906.5|12904.5|464
1610674200000|2021-01-15 01:30:00|12916|12914|12914.5|12912.5|12919.1|12917.1|12913|12911|307
1610674500000|2021-01-15 01:35:00|12914.2|12912.2|12909.4|12907.4|12915.1|12913.1|12908.9|12906.9|296
1610674800000|2021-01-15 01:40:00|12909.5|12907.5|12903.7|12901.7|12910.1|12908.1|12903.7|12901.7|329
1610675100000|2021-01-15 01:45:00|12903|12901|12902.6|12900.6|12909.4|12907.4|12899|12897|416
1610675400000|2021-01-15 01:50:00|12902.7|12900.7|12896.4|12894.4|12903.9|12901.9|12896.1|12894.1|291
1610675700000|2021-01-15 01:55:00|12896.5|12894.5|12895.4|12893.4|12898.9|12896.9|12890.2|12888.2|410
1610676000000|2021-01-15 02:00:00|12895.2|12893.2|12893.5|12891.5|12901|12899|12893.5|12891.5|232
1610676300000|2021-01-15 02:05:00|12893.4|12891.4|12895.7|12893.7|12898.4|12896.4|12891.4|12889.4|276
1610676600000|2021-01-15 02:10:00|12895.9|12893.9|12899.1|12897.1|12901.2|12899.2|12895.2|12893.2|238
1610676900000|2021-01-15 02:15:00|12899|12897|12899.5|12897.5|12901.6|12899.6|12896.9|12894.9|192
1610677200000|2021-01-15 02:20:00|12899.4|12897.4|12903.2|12901.2|12905.2|12903.2|12894.2|12892.2|313
1610677500000|2021-01-15 02:25:00|12903.4|12901.4|12902.9|12900.9|12905.9|12903.9|12900.5|12898.5|130
1610677800000|2021-01-15 02:30:00|12903|12901|12903|12901|12904.5|12902.5|12900.7|12898.7|123
1610678100000|2021-01-15 02:35:00|12903.1|12901.1|12909.2|12907.2|12910.6|12908.6|12903.1|12901.1|330
1610678400000|2021-01-15 02:40:00|12909.5|12907.5|12908|12906|12911.1|12909.1|12907|12905|260
1610678700000|2021-01-15 02:45:00|12907.9|12905.9|12908.9|12906.9|12910.5|12908.5|12907.7|12905.7|189
1610679000000|2021-01-15 02:50:00|12910.5|12908.5|12916.6|12914.6|12917|12915|12910.2|12908.2|353
1610679300000|2021-01-15 02:55:00|12916.5|12914.5|12918.9|12916.9|12919.4|12917.4|12915.1|12913.1|279
1610679600000|2021-01-15 03:00:00|12919|12917|12922.6|12920.6|12924.1|12922.1|12918.1|12916.1|365
1610679900000|2021-01-15 03:05:00|12922.7|12920.7|12915.7|12913.7|12924.5|12922.5|12914.5|12912.5|360
1610680200000|2021-01-15 03:10:00|12915.6|12913.6|12909.5|12907.5|12917.2|12915.2|12909.5|12907.5|329
1610680500000|2021-01-15 03:15:00|12909.4|12907.4|12914.6|12912.6|12916.1|12914.1|12904.4|12902.4|518
1610680800000|2021-01-15 03:20:00|12914.9|12912.9|12915.7|12913.7|12918.4|12916.4|12913.2|12911.2|236
1610681100000|2021-01-15 03:25:00|12915.6|12913.6|12910.7|12908.7|12915.6|12913.6|12905.6|12903.6|290
1610681400000|2021-01-15 03:30:00|12910.6|12908.6|12913|12911|12913.7|12911.7|12907.9|12905.9|141
1610681700000|2021-01-15 03:35:00|12912.9|12910.9|12908.1|12906.1|12913|12911|12907.2|12905.2|114
1610682000000|2021-01-15 03:40:00|12908.2|12906.2|12906.9|12904.9|12909.9|12907.9|12905.1|12903.1|304
1610682300000|2021-01-15 03:45:00|12906.7|12904.7|12901.9|12899.9|12914.5|12912.5|12901.1|12899.1|605
1610682600000|2021-01-15 03:50:00|12901.7|12899.7|12901.6|12899.6|12903.6|12901.6|12895.6|12893.6|487
1610682900000|2021-01-15 03:55:00|12901.5|12899.5|12894.9|12892.9|12901.9|12899.9|12890.9|12888.9|493
1610683200000|2021-01-15 04:00:00|12895|12893|12884.6|12882.6|12896|12894|12884.6|12882.6|799
1610683500000|2021-01-15 04:05:00|12884.7|12882.7|12892|12890|12893|12891|12884.7|12882.7|357
1610683800000|2021-01-15 04:10:00|12891.7|12889.7|12885|12883|12893.6|12891.6|12882.9|12880.9|478
1610684100000|2021-01-15 04:15:00|12884.9|12882.9|12890|12888|12892.2|12890.2|12883.4|12881.4|398
1610684400000|2021-01-15 04:20:00|12889.1|12887.1|12890.2|12888.2|12891.6|12889.6|12886.9|12884.9|170
1610684700000|2021-01-15 04:25:00|12890.4|12888.4|12892.4|12890.4|12895.4|12893.4|12889.4|12887.4|164
1610685000000|2021-01-15 04:30:00|12892.2|12890.2|12895|12893|12895.4|12893.4|12891.6|12889.6|159
1610685300000|2021-01-15 04:35:00|12895.1|12893.1|12896.9|12894.9|12897.6|12895.6|12889.5|12887.5|233
1610685600000|2021-01-15 04:40:00|12897|12895|12895.7|12893.7|12898|12896|12894.5|12892.5|186
1610685900000|2021-01-15 04:45:00|12896.4|12894.4|12890.2|12888.2|12897.4|12895.4|12888|12886|229
1610686200000|2021-01-15 04:50:00|12890.1|12888.1|12890.9|12888.9|12897.2|12895.2|12890.1|12888.1|181
1610686500000|2021-01-15 04:55:00|12890.5|12888.5|12888.6|12886.6|12894.9|12892.9|12885|12883|257
1610686800000|2021-01-15 05:00:00|12888.5|12886.5|12880|12878|12888.7|12886.7|12875.4|12873.4|960
1610687100000|2021-01-15 05:05:00|12880.1|12878.1|12880.4|12878.4|12883.9|12881.9|12876.9|12874.9|552
1610687400000|2021-01-15 05:10:00|12880.5|12878.5|12882|12880|12885.4|12883.4|12879|12877|207
1610687700000|2021-01-15 05:15:00|12882.1|12880.1|12852.7|12850.7|12882.7|12880.7|12842.7|12840.7|2227
1610688000000|2021-01-15 05:20:00|12852.6|12850.6|12853.7|12851.7|12855.7|12853.7|12843.1|12841.1|884
1610688300000|2021-01-15 05:25:00|12853.6|12851.6|12852|12850|12860.6|12858.6|12850.7|12848.7|443
1610688600000|2021-01-15 05:30:00|12851.2|12849.2|12859.6|12857.6|12861.5|12859.5|12845|12843|541
1610688900000|2021-01-15 05:35:00|12859.7|12857.7|12857.9|12855.9|12864.4|12862.4|12856.9|12854.9|320
1610689200000|2021-01-15 05:40:00|12858|12856|12861|12859|12864.7|12862.7|12856.5|12854.5|345
1610689500000|2021-01-15 05:45:00|12860.6|12858.6|12847.7|12845.7|12861.6|12859.6|12844.9|12842.9|527
1610689800000|2021-01-15 05:50:00|12847.5|12845.5|12851.9|12849.9|12853.1|12851.1|12846.9|12844.9|120
1610690100000|2021-01-15 05:55:00|12851.7|12849.7|12842|12840|12852.4|12850.4|12839.2|12837.2|572
1610690400000|2021-01-15 06:00:00|12841|12839|12842.1|12840.1|12847.6|12845.6|12838.7|12836.7|460
1610690700000|2021-01-15 06:05:00|12842.4|12840.4|12855.1|12853.1|12859.5|12857.5|12842.2|12840.2|548
1610691000000|2021-01-15 06:10:00|12854.2|12852.2|12855.9|12853.9|12859.4|12857.4|12852.9|12850.9|207
1610691300000|2021-01-15 06:15:00|12856.6|12854.6|12865.4|12863.4|12866.1|12864.1|12856.6|12854.6|525
1610691600000|2021-01-15 06:20:00|12866|12864|12862.9|12860.9|12866|12864|12861.7|12859.7|193
1610691900000|2021-01-15 06:25:00|12863.2|12861.2|12866.7|12864.7|12870|12868|12863.2|12861.2|412
1610692200000|2021-01-15 06:30:00|12866.6|12864.6|12867.2|12865.2|12869.6|12867.6|12862.6|12860.6|552
1610692500000|2021-01-15 06:35:00|12867.4|12865.4|12863.5|12861.5|12869.1|12867.1|12862.1|12860.1|260
1610692800000|2021-01-15 06:40:00|12863.6|12861.6|12873.2|12871.2|12875.6|12873.6|12862.7|12860.7|532
1610693100000|2021-01-15 06:45:00|12873.4|12871.4|12866.6|12864.6|12873.9|12871.9|12865.7|12863.7|346
1610693400000|2021-01-15 06:50:00|12866.7|12864.7|12867.7|12865.7|12869.4|12867.4|12859.1|12857.1|535
1610693700000|2021-01-15 06:55:00|12867.6|12865.6|12872.5|12870.5|12873.4|12871.4|12865.7|12863.7|326
1610694000000|2021-01-15 07:00:00|12872.2|12870.2|12877.9|12875.9|12878.6|12876.6|12865.5|12863.5|503
1610694300000|2021-01-15 07:05:00|12878|12876|12876|12874|12881.1|12879.1|12874|12872|360
1610694600000|2021-01-15 07:10:00|12875.6|12873.6|12876.6|12874.6|12879.5|12877.5|12875.1|12873.1|184
1610694900000|2021-01-15 07:15:00|12876.5|12874.5|12878.2|12876.2|12883.1|12881.1|12874.9|12872.9|270
1610695200000|2021-01-15 07:20:00|12879.1|12877.1|12876.2|12874.2|12880.2|12878.2|12875.6|12873.6|263
1610695500000|2021-01-15 07:25:00|12875.9|12873.9|12873.5|12871.5|12876.1|12874.1|12868.9|12866.9|432
1610695800000|2021-01-15 07:30:00|12873.1|12871.1|12877.6|12875.6|12877.6|12875.6|12871.4|12869.4|167
1610696100000|2021-01-15 07:35:00|12877.5|12875.5|12883.9|12881.9|12884.9|12882.9|12877|12875|521
1610696400000|2021-01-15 07:40:00|12884.1|12882.1|12888.1|12886.1|12891.7|12889.7|12881.6|12879.6|502
1610696700000|2021-01-15 07:45:00|12888|12886|12893.7|12891.7|12894|12892|12886|12884|738
1610697000000|2021-01-15 07:50:00|12893.6|12891.6|12888.6|12886.6|12896.2|12894.2|12887.9|12885.9|380
1610697300000|2021-01-15 07:55:00|12888.7|12886.7|12887.1|12885.1|12890.4|12888.4|12886|12884|233
1610697600000|2021-01-15 08:00:00|12886.9|12884.9|12889.6|12887.6|12891|12889|12882.5|12880.5|669
1610697900000|2021-01-15 08:05:00|12889.5|12887.5|12897.4|12895.4|12900.6|12898.6|12889.5|12887.5|808
1610698200000|2021-01-15 08:10:00|12898.2|12896.2|12890.2|12888.2|12898.5|12896.5|12887.9|12885.9|499
1610698500000|2021-01-15 08:15:00|12890|12888|12891.6|12889.6|12892.4|12890.4|12886.2|12884.2|500
1610698800000|2021-01-15 08:20:00|12892.1|12890.1|12886.7|12884.7|12892.9|12890.9|12884.6|12882.6|372
1610699100000|2021-01-15 08:25:00|12886.6|12884.6|12884.7|12882.7|12888.2|12886.2|12881.9|12879.9|443
1610699400000|2021-01-15 08:30:00|12885|12883|12894|12892|12895.1|12893.1|12882.6|12880.6|540
1610699700000|2021-01-15 08:35:00|12894.4|12892.4|12892.9|12890.9|12895.4|12893.4|12888.4|12886.4|364
1610700000000|2021-01-15 08:40:00|12892.6|12890.6|12897.6|12895.6|12899|12897|12889.1|12887.1|494
1610700300000|2021-01-15 08:45:00|12897.5|12895.5|12898.4|12896.4|12899.2|12897.2|12892.7|12890.7|459
1610700600000|2021-01-15 08:50:00|12898.5|12896.5|12893.9|12891.9|12899.4|12897.4|12892.9|12890.9|254
1610700900000|2021-01-15 08:55:00|12894|12892|12899.5|12897.5|12904.5|12902.5|12894|12892|541
1610701200000|2021-01-15 09:00:00|12899.6|12897.6|12907.7|12905.7|12908|12906|12899.1|12897.1|595
1610701500000|2021-01-15 09:05:00|12907.9|12905.9|12900.5|12898.5|12907.9|12905.9|12898.9|12896.9|519
1610701800000|2021-01-15 09:10:00|12900.6|12898.6|12897.5|12895.5|12900.7|12898.7|12893.4|12891.4|437
1610702100000|2021-01-15 09:15:00|12897.6|12895.6|12895.6|12893.6|12898.5|12896.5|12892.4|12890.4|363
1610702400000|2021-01-15 09:20:00|12895.4|12893.4|12892.4|12890.4|12897.2|12895.2|12890.2|12888.2|256
1610702700000|2021-01-15 09:25:00|12892.2|12890.2|12892.4|12890.4|12896.6|12894.6|12891|12889|215
1610703000000|2021-01-15 09:30:00|12892.7|12890.7|12896.6|12894.6|12896.9|12894.9|12892.4|12890.4|177
1610703300000|2021-01-15 09:35:00|12896.9|12894.9|12896.4|12894.4|12901.7|12899.7|12895.7|12893.7|357
1610703600000|2021-01-15 09:40:00|12896.2|12894.2|12896.1|12894.1|12898.9|12896.9|12894.2|12892.2|189
1610703900000|2021-01-15 09:45:00|12896.2|12894.2|12892.4|12890.4|12898|12896|12890.9|12888.9|339
1610704200000|2021-01-15 09:50:00|12892.1|12890.1|12886|12884|12892.1|12890.1|12885.5|12883.5|399
1610704500000|2021-01-15 09:55:00|12885.7|12883.7|12885.5|12883.5|12886.9|12884.9|12883.7|12881.7|280
1610704800000|2021-01-15 10:00:00|12885.6|12883.6|12892|12890|12892.6|12890.6|12885.4|12883.4|418
1610705100000|2021-01-15 10:05:00|12891.9|12889.9|12889.9|12887.9|12893.7|12891.7|12889.5|12887.5|214
1610705400000|2021-01-15 10:10:00|12890|12888|12888.9|12886.9|12891.5|12889.5|12885.4|12883.4|245
1610705700000|2021-01-15 10:15:00|12888.6|12886.6|12882.9|12880.9|12888.6|12886.6|12882.4|12880.4|274
1610706000000|2021-01-15 10:20:00|12883.1|12881.1|12881.4|12879.4|12884.6|12882.6|12874.6|12872.6|932
1610706300000|2021-01-15 10:25:00|12881.2|12879.2|12884.5|12882.5|12885.7|12883.7|12880.5|12878.5|321
1610706600000|2021-01-15 10:30:00|12884.9|12882.9|12898.4|12896.4|12899.7|12897.7|12884.5|12882.5|609
1610706900000|2021-01-15 10:35:00|12898.5|12896.5|12894.4|12892.4|12904.4|12902.4|12894.1|12892.1|626
1610707200000|2021-01-15 10:40:00|12894.5|12892.5|12894.1|12892.1|12897.7|12895.7|12892.5|12890.5|285
1610707500000|2021-01-15 10:45:00|12893.7|12891.7|12883.6|12881.6|12895.1|12893.1|12881.9|12879.9|477
1610707800000|2021-01-15 10:50:00|12883.5|12881.5|12881.5|12879.5|12884.5|12882.5|12874.9|12872.9|546
1610708100000|2021-01-15 10:55:00|12881.4|12879.4|12878.9|12876.9|12882.9|12880.9|12872.4|12870.4|474
1610708400000|2021-01-15 11:00:00|12879|12877|12876.4|12874.4|12883.4|12881.4|12869.4|12867.4|703
1610708700000|2021-01-15 11:05:00|12876.5|12874.5|12866.4|12864.4|12877.5|12875.5|12859.9|12857.9|1020
1610709000000|2021-01-15 11:10:00|12866.2|12864.2|12870.2|12868.2|12872.4|12870.4|12865.4|12863.4|497
1610709300000|2021-01-15 11:15:00|12870.1|12868.1|12868.7|12866.7|12872.4|12870.4|12864.4|12862.4|372
1610709600000|2021-01-15 11:20:00|12868.5|12866.5|12860.9|12858.9|12872.4|12870.4|12860|12858|455
1610709900000|2021-01-15 11:25:00|12861|12859|12866.9|12864.9|12868.1|12866.1|12860|12858|513
1610710200000|2021-01-15 11:30:00|12867.2|12865.2|12869.6|12867.6|12870|12868|12864.7|12862.7|218
1610710500000|2021-01-15 11:35:00|12869.9|12867.9|12872.9|12870.9|12875|12873|12867.9|12865.9|579
1610710800000|2021-01-15 11:40:00|12872.5|12870.5|12868.4|12866.4|12872.9|12870.9|12865.7|12863.7|412
1610711100000|2021-01-15 11:45:00|12868.5|12866.5|12862.7|12860.7|12869.6|12867.6|12862|12860|505
1610711400000|2021-01-15 11:50:00|12863|12861|12866.9|12864.9|12870.6|12868.6|12860.7|12858.7|568
1610711700000|2021-01-15 11:55:00|12867|12865|12875.1|12873.1|12875.2|12873.2|12866.9|12864.9|471
1610712000000|2021-01-15 12:00:00|12875.2|12873.2|12880.6|12878.6|12885.5|12883.5|12871.4|12869.4|1050
1610712300000|2021-01-15 12:05:00|12880.5|12878.5|12874.7|12872.7|12883.4|12881.4|12872.6|12870.6|813
1610712600000|2021-01-15 12:10:00|12874.4|12872.4|12886|12884|12886.1|12884.1|12872.5|12870.5|799
1610712900000|2021-01-15 12:15:00|12885.7|12883.7|12894.1|12892.1|12894.9|12892.9|12885.2|12883.2|1260
1610713200000|2021-01-15 12:20:00|12894.2|12892.2|12893.1|12891.1|12896.1|12894.1|12891|12889|528
1610713500000|2021-01-15 12:25:00|12893|12891|12900.9|12898.9|12900.9|12898.9|12889.2|12887.2|786
1610713800000|2021-01-15 12:30:00|12901.2|12899.2|12903.6|12901.6|12904.9|12902.9|12896.7|12894.7|949
1610714100000|2021-01-15 12:35:00|12903.7|12901.7|12904.4|12902.4|12906.7|12904.7|12900|12898|639
1610714400000|2021-01-15 12:40:00|12904.5|12902.5|12898.2|12896.2|12906|12904|12897.2|12895.2|729
1610714700000|2021-01-15 12:45:00|12898.1|12896.1|12891.1|12889.1|12899.5|12897.5|12890.7|12888.7|997
1610715000000|2021-01-15 12:50:00|12891.2|12889.2|12892.7|12890.7|12895.1|12893.1|12885.9|12883.9|1003
1610715300000|2021-01-15 12:55:00|12892.5|12890.5|12904|12902|12906.5|12904.5|12888.5|12886.5|1592
1610715600000|2021-01-15 13:00:00|12903.9|12901.9|12909.1|12907.1|12913.1|12911.1|12903|12901|1629
1610715900000|2021-01-15 13:05:00|12908.9|12906.9|12906.5|12904.5|12910.9|12908.9|12906.5|12904.5|560
1610716200000|2021-01-15 13:10:00|12906.4|12904.4|12906.5|12904.5|12908.2|12906.2|12900.9|12898.9|870
1610716500000|2021-01-15 13:15:00|12906.2|12904.2|12915.2|12913.2|12915.7|12913.7|12905.4|12903.4|1050
1610716800000|2021-01-15 13:20:00|12915.5|12913.5|12913.1|12911.1|12918.5|12916.5|12912.9|12910.9|705
1610717100000|2021-01-15 13:25:00|12913.2|12911.2|12914.9|12912.9|12915.2|12913.2|12909.6|12907.6|651
1610717400000|2021-01-15 13:30:00|12914.7|12912.7|12911.7|12909.7|12916.2|12914.2|12906.2|12904.2|2239
1610717700000|2021-01-15 13:35:00|12911.9|12909.9|12910.9|12908.9|12913.7|12911.7|12909.9|12907.9|780
1610718000000|2021-01-15 13:40:00|12910.7|12908.7|12909.6|12907.6|12911.7|12909.7|12905.6|12903.6|736
1610718300000|2021-01-15 13:45:00|12909.5|12907.5|12912.1|12910.1|12918|12916|12900|12898|2144
1610718600000|2021-01-15 13:50:00|12912.2|12910.2|12901.5|12899.5|12914.1|12912.1|12900.9|12898.9|1066
1610718900000|2021-01-15 13:55:00|12901.6|12899.6|12902.2|12900.2|12906.6|12904.6|12900.5|12898.5|1015
1610719200000|2021-01-15 14:00:00|12901.9|12899.9|12888.7|12886.7|12901.9|12899.9|12879.7|12877.7|2486
1610719500000|2021-01-15 14:05:00|12888.9|12886.9|12887.9|12885.9|12894.2|12892.2|12886.2|12884.2|1349
1610719800000|2021-01-15 14:10:00|12888|12886|12893.1|12891.1|12896.4|12894.4|12886.9|12884.9|1402
1610720100000|2021-01-15 14:15:00|12893.2|12891.2|12889.2|12887.2|12896.5|12894.5|12887.4|12885.4|1493
1610720400000|2021-01-15 14:20:00|12889.4|12887.4|12900|12898|12903|12901|12889.1|12887.1|1838
1610720700000|2021-01-15 14:25:00|12900.1|12898.1|12898.5|12896.5|12913.9|12911.9|12894.2|12892.2|4820
1610721000000|2021-01-15 14:30:00|12898|12897|12921.5|12920.5|12937|12936|12888|12887|16767
1610721300000|2021-01-15 14:35:00|12919|12918|12920.6|12919.6|12938|12937|12912.5|12911.5|10084
1610721600000|2021-01-15 14:40:00|12922.2|12921.2|12911.1|12910.1|12935.1|12934.1|12905.1|12904.1|11020
1610721900000|2021-01-15 14:45:00|12911.9|12910.9|12924.1|12923.1|12933.2|12932.2|12906.2|12905.2|7897
1610722200000|2021-01-15 14:50:00|12924.2|12923.2|12919.5|12918.5|12929.2|12928.2|12909.9|12908.9|6294
1610722500000|2021-01-15 14:55:00|12918.5|12917.5|12909.4|12908.4|12922.9|12921.9|12896.5|12895.5|6069
1610722800000|2021-01-15 15:00:00|12909.2|12908.2|12865.7|12864.7|12917.6|12916.6|12863.7|12862.7|11951
1610723100000|2021-01-15 15:05:00|12865.2|12864.2|12813.2|12812.2|12865.6|12864.6|12813.2|12812.2|16805
1610723400000|2021-01-15 15:10:00|12812.4|12811.4|12837|12836|12844.5|12843.5|12812.4|12811.4|9414
1610723700000|2021-01-15 15:15:00|12831.9|12830.9|12784.2|12783.2|12848.2|12847.2|12783.7|12782.7|15151
1610724000000|2021-01-15 15:20:00|12785.7|12784.7|12772.2|12771.2|12796.7|12795.7|12761.6|12760.6|14197
1610724300000|2021-01-15 15:25:00|12773.2|12772.2|12799.7|12798.7|12802.1|12801.1|12764.1|12763.1|10395
1610724600000|2021-01-15 15:30:00|12800|12799|12830.5|12829.5|12833.1|12832.1|12783.7|12782.7|10906
1610724900000|2021-01-15 15:35:00|12830.7|12829.7|12835|12834|12837.2|12836.2|12820.2|12819.2|7096
1610725200000|2021-01-15 15:40:00|12835.5|12834.5|12828|12827|12843.7|12842.7|12823.6|12822.6|5658
1610725500000|2021-01-15 15:45:00|12828.3|12827.3|12818.5|12817.5|12835|12834|12815|12814|5404
1610725800000|2021-01-15 15:50:00|12818.3|12817.3|12828.3|12827.3|12837.4|12836.4|12817.3|12816.3|5120
1610726100000|2021-01-15 15:55:00|12828|12827|12815.5|12814.5|12828|12827|12804|12803|6719
1610726400000|2021-01-15 16:00:00|12815.8|12814.8|12777.4|12776.4|12817.3|12816.3|12775.4|12774.4|8722
1610726700000|2021-01-15 16:05:00|12777.5|12776.5|12786.5|12785.5|12787.8|12786.8|12754.5|12753.5|9876
1610727000000|2021-01-15 16:10:00|12787|12786|12806.3|12805.3|12808.4|12807.4|12782.5|12781.5|6437
1610727300000|2021-01-15 16:15:00|12806|12805|12842.8|12841.8|12846.3|12845.3|12794|12793|7916
1610727600000|2021-01-15 16:20:00|12843.1|12842.1|12848.8|12847.8|12852.5|12851.5|12836.5|12835.5|6653
1610727900000|2021-01-15 16:25:00|12849|12848|12866|12865|12870|12869|12847.3|12846.3|6300
1610728200000|2021-01-15 16:30:00|12863.8|12862.8|12874.3|12873.3|12879.3|12878.3|12863.8|12862.8|5776
1610728500000|2021-01-15 16:35:00|12874.4|12873.4|12874|12873|12877|12876|12866|12865|4657
1610728800000|2021-01-15 16:40:00|12874.1|12873.1|12869.4|12868.4|12884|12883|12868.8|12867.8|5332
1610729100000|2021-01-15 16:45:00|12869.3|12868.3|12858.3|12857.3|12873.3|12872.3|12857.4|12856.4|5163
1610729400000|2021-01-15 16:50:00|12858.1|12857.1|12854.6|12853.6|12861.6|12860.6|12850.8|12849.8|4007
1610729700000|2021-01-15 16:55:00|12854.8|12853.8|12849.3|12848.3|12863.8|12862.8|12846.6|12845.6|4905
1610730000000|2021-01-15 17:00:00|12849.1|12848.1|12855.8|12854.8|12856|12855|12838.8|12837.8|3916
1610730300000|2021-01-15 17:05:00|12856|12855|12848.6|12847.6|12863.6|12862.6|12845.1|12844.1|3540
1610730600000|2021-01-15 17:10:00|12848.8|12847.8|12845|12844|12850|12849|12834.3|12833.3|3528
1610730900000|2021-01-15 17:15:00|12844.9|12843.9|12857.6|12856.6|12864.3|12863.3|12844|12843|2768
1610731200000|2021-01-15 17:20:00|12857.3|12856.3|12851|12850|12859.3|12858.3|12837.3|12836.3|2929
1610731500000|2021-01-15 17:25:00|12849.8|12848.8|12839.6|12838.6|12852.3|12851.3|12838.9|12837.9|2091
1610731800000|2021-01-15 17:30:00|12839.8|12838.8|12855|12854|12857.6|12856.6|12835.8|12834.8|3816
1610732100000|2021-01-15 17:35:00|12855.3|12854.3|12851|12850|12860.8|12859.8|12847.3|12846.3|2663
1610732400000|2021-01-15 17:40:00|12849.4|12848.4|12860.2|12859.2|12868.7|12867.7|12845.9|12844.9|3747
1610732700000|2021-01-15 17:45:00|12859.9|12858.9|12858.4|12857.4|12865.2|12864.2|12857.9|12856.9|1735
1610733000000|2021-01-15 17:50:00|12858.2|12857.2|12863.9|12862.9|12867.2|12866.2|12850.9|12849.9|4250
1610733300000|2021-01-15 17:55:00|12863.7|12862.7|12859|12858|12866.4|12865.4|12853.5|12852.5|2438
1610733600000|2021-01-15 18:00:00|12858.9|12857.9|12842.9|12841.9|12860.9|12859.9|12839.4|12838.4|3134
1610733900000|2021-01-15 18:05:00|12842.8|12841.8|12856.4|12855.4|12858.7|12857.7|12841.4|12840.4|2486
1610734200000|2021-01-15 18:10:00|12856.7|12855.7|12866.8|12865.8|12866.9|12865.9|12850.9|12849.9|2197
1610734500000|2021-01-15 18:15:00|12866.5|12865.5|12885.7|12884.7|12890.4|12889.4|12865.2|12864.2|5999
1610734800000|2021-01-15 18:20:00|12885.5|12884.5|12887.9|12886.9|12896|12895|12885.4|12884.4|3744
1610735100000|2021-01-15 18:25:00|12887.8|12886.8|12881.2|12880.2|12890.9|12889.9|12880.2|12879.2|2287
1610735400000|2021-01-15 18:30:00|12881|12880|12874.2|12873.2|12886|12885|12870.2|12869.2|2680
1610735700000|2021-01-15 18:35:00|12873.8|12872.8|12885.7|12884.7|12886.9|12885.9|12867.4|12866.4|2511
1610736000000|2021-01-15 18:40:00|12885.9|12884.9|12882.2|12881.2|12886.4|12885.4|12877.7|12876.7|1900
1610736300000|2021-01-15 18:45:00|12882|12881|12877.7|12876.7|12887.8|12886.8|12876.4|12875.4|1964
1610736600000|2021-01-15 18:50:00|12877.2|12876.2|12884.7|12883.7|12893.5|12892.5|12872.2|12871.2|3416
1610736900000|2021-01-15 18:55:00|12884.4|12883.4|12878.7|12877.7|12884.4|12883.4|12874.9|12873.9|2123
1610737200000|2021-01-15 19:00:00|12879.9|12878.9|12886.7|12885.7|12890.7|12889.7|12876.7|12875.7|2854
1610737500000|2021-01-15 19:05:00|12887|12886|12867.5|12866.5|12889.9|12888.9|12867.2|12866.2|4044
1610737800000|2021-01-15 19:10:00|12868.2|12867.2|12863.5|12862.5|12869.7|12868.7|12860.9|12859.9|2439
1610738100000|2021-01-15 19:15:00|12863.4|12862.4|12864.9|12863.9|12869.9|12868.9|12862.7|12861.7|3383
1610738400000|2021-01-15 19:20:00|12864.8|12863.8|12856.2|12855.2|12866.4|12865.4|12855.9|12854.9|2247
1610738700000|2021-01-15 19:25:00|12855.9|12854.9|12856.2|12855.2|12857.4|12856.4|12846.8|12845.8|2759
1610739000000|2021-01-15 19:30:00|12856.7|12855.7|12856.8|12855.8|12864.3|12863.3|12854.3|12853.3|2433
1610739300000|2021-01-15 19:35:00|12857.3|12856.3|12858.7|12857.7|12862.5|12861.5|12848.4|12847.4|2367
1610739600000|2021-01-15 19:40:00|12858.8|12857.8|12862.9|12861.9|12863.3|12862.3|12853.7|12852.7|1661
1610739900000|2021-01-15 19:45:00|12863.2|12862.2|12863.7|12862.7|12869.9|12868.9|12858.4|12857.4|2533
1610740200000|2021-01-15 19:50:00|12864.7|12863.7|12848.4|12847.4|12865.4|12864.4|12843.7|12842.7|3460
1610740500000|2021-01-15 19:55:00|12848.8|12847.8|12838.9|12837.9|12851.7|12850.7|12836.7|12835.7|3241
1610740800000|2021-01-15 20:00:00|12839.7|12838.7|12837.2|12836.2|12849|12848|12834.9|12833.9|3360
1610741100000|2021-01-15 20:05:00|12836.9|12835.9|12821.4|12820.4|12839.7|12838.7|12817.4|12816.4|4685
1610741400000|2021-01-15 20:10:00|12821.2|12820.2|12850.4|12849.4|12853|12852|12821.2|12820.2|5027
1610741700000|2021-01-15 20:15:00|12850.7|12849.7|12846.2|12845.2|12861.9|12860.9|12844.7|12843.7|4370
1610742000000|2021-01-15 20:20:00|12845.8|12844.8|12840.2|12839.2|12846.9|12845.9|12834.7|12833.7|3286
1610742300000|2021-01-15 20:25:00|12839.9|12838.9|12832.9|12831.9|12841.9|12840.9|12830.9|12829.9|2440
1610742600000|2021-01-15 20:30:00|12831.9|12830.9|12823.9|12822.9|12835.9|12834.9|12815.9|12814.9|4557
1610742900000|2021-01-15 20:35:00|12823.7|12822.7|12830.7|12829.7|12839.7|12838.7|12823.2|12822.2|3496
1610743200000|2021-01-15 20:40:00|12829.9|12828.9|12811.6|12810.6|12846.3|12845.3|12810.2|12809.2|6633
1610743500000|2021-01-15 20:45:00|12811.1|12810.1|12818.7|12817.7|12826.2|12825.2|12809.9|12808.9|4628
1610743800000|2021-01-15 20:50:00|12823.1|12822.1|12810.3|12809.3|12824.9|12823.9|12806.9|12805.9|6485
1610744100000|2021-01-15 20:55:00|12810.1|12809.1|12807.2|12806.2|12817.7|12816.7|12801.2|12800.2|10447
1610744400000|2021-01-15 21:00:00|12807.7|12805.7|12793.9|12791.9|12808.1|12806.1|12792.1|12790.1|6327
1610744700000|2021-01-15 21:05:00|12793.6|12791.6|12785.6|12783.6|12794.2|12792.2|12780.2|12778.2|3064
1610745000000|2021-01-15 21:10:00|12785.7|12783.7|12782.4|12777.4|12787.7|12785.7|12776.1|12774.1|1921
1610745300000|2021-01-15 21:15:00|12783.7|12778.7|12774.8|12769.8|12783.7|12778.7|12774.4|12769.4|0
1610745600000|2021-01-15 21:20:00|12774.4|12769.4|12772.1|12767.1|12775.7|12770.7|12770.7|12765.7|0
1610745900000|2021-01-15 21:25:00|12772.3|12767.3|12774.7|12769.7|12774.7|12769.7|12771.1|12766.1|0
1610746200000|2021-01-15 21:30:00|12779.2|12777.2|12782.2|12780.2|12784.2|12782.2|12773.2|12771.2|645
1610746500000|2021-01-15 21:35:00|12782.4|12780.4|12782.4|12780.4|12787.2|12785.2|12780.9|12778.9|300
1610746800000|2021-01-15 21:40:00|12781.4|12779.4|12777.9|12775.9|12781.9|12779.9|12775.9|12773.9|215
1610747100000|2021-01-15 21:45:00|12777.4|12775.4|12779.2|12777.2|12779.9|12777.9|12775.2|12773.2|257
1610747400000|2021-01-15 21:50:00|12778.2|12776.2|12775.4|12773.4|12779.2|12777.2|12774.2|12772.2|230
1610747700000|2021-01-15 21:55:00|12774.9|12772.9|12769.4|12764.4|12775.9|12773.9|12765.9|12763.9|612
1610748000000|2021-01-15 22:00:00|12769.3|12764.3|12769.3|12764.3|12769.3|12764.3|12769.3|12764.3|18
1610924400000|2021-01-17 23:00:00|12778.9|12776.9|12798.7|12796.7|12800.8|12798.8|12778.6|12776.6|902
1610924700000|2021-01-17 23:05:00|12798.4|12796.4|12797.4|12795.4|12800.1|12798.1|12794.2|12792.2|383
1610925000000|2021-01-17 23:10:00|12795.8|12793.8|12801.9|12799.9|12802.7|12800.7|12794.7|12792.7|375
1610925300000|2021-01-17 23:15:00|12801.8|12799.8|12798.4|12796.4|12802.4|12800.4|12797.6|12795.6|222
1610925600000|2021-01-17 23:20:00|12798.3|12796.3|12802.2|12800.2|12802.8|12800.8|12794.4|12792.4|197
1610925900000|2021-01-17 23:25:00|12802.4|12800.4|12803.2|12801.2|12803.9|12801.9|12799.8|12797.8|180
1610926200000|2021-01-17 23:30:00|12803.3|12801.3|12795.1|12793.1|12804.8|12802.8|12792.8|12790.8|304
1610926500000|2021-01-17 23:35:00|12795.2|12793.2|12790.7|12788.7|12795.4|12793.4|12789.3|12787.3|302
1610926800000|2021-01-17 23:40:00|12790.3|12788.3|12772.6|12770.6|12790.3|12788.3|12771.7|12769.7|565
1610927100000|2021-01-17 23:45:00|12772.2|12770.2|12755.7|12753.7|12774.7|12772.7|12754.9|12752.9|1345
1610927400000|2021-01-17 23:50:00|12755.8|12753.8|12753.9|12751.9|12756.4|12754.4|12743.4|12741.4|1138
1610927700000|2021-01-17 23:55:00|12754.2|12752.2|12755.4|12753.4|12762.6|12760.6|12752.3|12750.3|605
1610928000000|2021-01-18 00:00:00|12755.3|12753.3|12742.4|12740.4|12759.4|12757.4|12736.4|12734.4|1138
1610928300000|2021-01-18 00:05:00|12741.9|12739.9|12754.6|12752.6|12755.6|12753.6|12739.6|12737.6|500
1610928600000|2021-01-18 00:10:00|12754.7|12752.7|12758.2|12756.2|12762.3|12760.3|12753.8|12751.8|341
1610928900000|2021-01-18 00:15:00|12758.4|12756.4|12758.7|12756.7|12759.7|12757.7|12749.6|12747.6|399
1610929200000|2021-01-18 00:20:00|12758.1|12756.1|12770.1|12768.1|12772.8|12770.8|12755.9|12753.9|701
1610929500000|2021-01-18 00:25:00|12769.7|12767.7|12774.1|12772.1|12777.1|12775.1|12769.4|12767.4|513
1610929800000|2021-01-18 00:30:00|12773.6|12771.6|12776.4|12774.4|12778.1|12776.1|12765.7|12763.7|519
1610930100000|2021-01-18 00:35:00|12776.6|12774.6|12768.1|12766.1|12777.2|12775.2|12766.8|12764.8|280
1610930400000|2021-01-18 00:40:00|12767.9|12765.9|12773.4|12771.4|12773.8|12771.8|12759.6|12757.6|442
1610930700000|2021-01-18 00:45:00|12773.7|12771.7|12770.2|12768.2|12776.4|12774.4|12769.7|12767.7|281
1610931000000|2021-01-18 00:50:00|12770.3|12768.3|12775.2|12773.2|12775.4|12773.4|12767.4|12765.4|288
1610931300000|2021-01-18 00:55:00|12775.1|12773.1|12784.2|12782.2|12785.3|12783.3|12774.8|12772.8|450
1610931600000|2021-01-18 01:00:00|12784.1|12782.1|12787.3|12785.3|12788.6|12786.6|12778.8|12776.8|506
1610931900000|2021-01-18 01:05:00|12787.6|12785.6|12783.7|12781.7|12787.7|12785.7|12779.9|12777.9|381
1610932200000|2021-01-18 01:10:00|12783.8|12781.8|12774.4|12772.4|12784.8|12782.8|12770.9|12768.9|502
1610932500000|2021-01-18 01:15:00|12774.3|12772.3|12773.7|12771.7|12779.3|12777.3|12768.4|12766.4|381
1610932800000|2021-01-18 01:20:00|12773.6|12771.6|12766.2|12764.2|12776.6|12774.6|12762.3|12760.3|478
1610933100000|2021-01-18 01:25:00|12766.3|12764.3|12768.6|12766.6|12773.4|12771.4|12763.2|12761.2|208
1610933400000|2021-01-18 01:30:00|12768.4|12766.4|12762.9|12760.9|12773.6|12771.6|12762.7|12760.7|361
1610933700000|2021-01-18 01:35:00|12763.4|12761.4|12761.2|12759.2|12764.4|12762.4|12755.2|12753.2|555
1610934000000|2021-01-18 01:40:00|12761.1|12759.1|12765.1|12763.1|12766.6|12764.6|12757.4|12755.4|433
1610934300000|2021-01-18 01:45:00|12765.2|12763.2|12769.7|12767.7|12771.9|12769.9|12760.7|12758.7|420
1610934600000|2021-01-18 01:50:00|12769.8|12767.8|12776.1|12774.1|12778.6|12776.6|12768.7|12766.7|361
1610934900000|2021-01-18 01:55:00|12775.9|12773.9|12770.2|12768.2|12775.9|12773.9|12769.9|12767.9|142
1610935200000|2021-01-18 02:00:00|12770.3|12768.3|12772.1|12770.1|12779.2|12777.2|12766.8|12764.8|322
1610935500000|2021-01-18 02:05:00|12772.2|12770.2|12769.9|12767.9|12772.2|12770.2|12766.7|12764.7|145
1610935800000|2021-01-18 02:10:00|12770.2|12768.2|12779.1|12777.1|12779.9|12777.9|12765.6|12763.6|254
1610936100000|2021-01-18 02:15:00|12778.3|12776.3|12776.1|12774.1|12778.9|12776.9|12770.9|12768.9|206
1610936400000|2021-01-18 02:20:00|12775.9|12773.9|12771.4|12769.4|12777.4|12775.4|12771.3|12769.3|91
1610936700000|2021-01-18 02:25:00|12771.6|12769.6|12776.8|12774.8|12776.8|12774.8|12771.6|12769.6|118
1610937000000|2021-01-18 02:30:00|12776.1|12774.1|12772.7|12770.7|12779.7|12777.7|12767.6|12765.6|327
1610937300000|2021-01-18 02:35:00|12772.6|12770.6|12774.6|12772.6|12775.9|12773.9|12770.3|12768.3|152
1610937600000|2021-01-18 02:40:00|12774.1|12772.1|12772.4|12770.4|12774.7|12772.7|12769.9|12767.9|139
1610937900000|2021-01-18 02:45:00|12772.6|12770.6|12777.3|12775.3|12777.3|12775.3|12768.3|12766.3|206
1610938200000|2021-01-18 02:50:00|12776.9|12774.9|12776.3|12774.3|12778.6|12776.6|12773.4|12771.4|142
1610938500000|2021-01-18 02:55:00|12776.4|12774.4|12775.8|12773.8|12777.7|12775.7|12773.6|12771.6|72
1610938800000|2021-01-18 03:00:00|12775.7|12773.7|12773.6|12771.6|12776.1|12774.1|12772.6|12770.6|87
1610939100000|2021-01-18 03:05:00|12773.7|12771.7|12768.1|12766.1|12774.4|12772.4|12767.7|12765.7|128
1610939400000|2021-01-18 03:10:00|12768.2|12766.2|12771.4|12769.4|12772.9|12770.9|12762.2|12760.2|350
1610939700000|2021-01-18 03:15:00|12771.2|12769.2|12767.3|12765.3|12771.6|12769.6|12764.7|12762.7|120
1610940000000|2021-01-18 03:20:00|12767.7|12765.7|12765.9|12763.9|12768.4|12766.4|12764.3|12762.3|126
1610940300000|2021-01-18 03:25:00|12766.1|12764.1|12766.6|12764.6|12770.6|12768.6|12765.8|12763.8|117
1610940600000|2021-01-18 03:30:00|12766.7|12764.7|12767.7|12765.7|12768.2|12766.2|12763.2|12761.2|176
1610940900000|2021-01-18 03:35:00|12767.6|12765.6|12773.9|12771.9|12776.8|12774.8|12767.1|12765.1|317
1610941200000|2021-01-18 03:40:00|12774.1|12772.1|12777.7|12775.7|12778.4|12776.4|12773.9|12771.9|137
1610941500000|2021-01-18 03:45:00|12777.8|12775.8|12774.3|12772.3|12778.7|12776.7|12773.7|12771.7|172
1610941800000|2021-01-18 03:50:00|12774.4|12772.4|12772.9|12770.9|12776.4|12774.4|12771.2|12769.2|93
1610942100000|2021-01-18 03:55:00|12773.1|12771.1|12774.3|12772.3|12778.1|12776.1|12773.1|12771.1|160
1610942400000|2021-01-18 04:00:00|12774.2|12772.2|12775.7|12773.7|12777.9|12775.9|12773.7|12771.7|57
1610942700000|2021-01-18 04:05:00|12775.4|12773.4|12775.8|12773.8|12776.4|12774.4|12774.6|12772.6|54
1610943000000|2021-01-18 04:10:00|12775.7|12773.7|12771.3|12769.3|12775.7|12773.7|12770.6|12768.6|146
1610943300000|2021-01-18 04:15:00|12771.6|12769.6|12773.7|12771.7|12773.9|12771.9|12771.1|12769.1|75
1610943600000|2021-01-18 04:20:00|12773.4|12771.4|12772.7|12770.7|12774.6|12772.6|12772.4|12770.4|77
1610943900000|2021-01-18 04:25:00|12772.8|12770.8|12769.6|12767.6|12772.9|12770.9|12766.2|12764.2|181
1610944200000|2021-01-18 04:30:00|12769.7|12767.7|12774.4|12772.4|12775.3|12773.3|12766.7|12764.7|78
1610944500000|2021-01-18 04:35:00|12773.8|12771.8|12773.4|12771.4|12775.2|12773.2|12773.1|12771.1|46
1610944800000|2021-01-18 04:40:00|12773.6|12771.6|12773.6|12771.6|12774.4|12772.4|12772.7|12770.7|34
1610945100000|2021-01-18 04:45:00|12773.4|12771.4|12773.9|12771.9|12774.9|12772.9|12772.7|12770.7|34
1610945400000|2021-01-18 04:50:00|12774.1|12772.1|12772.3|12770.3|12775.6|12773.6|12772.2|12770.2|73
1610945700000|2021-01-18 04:55:00|12772.2|12770.2|12776.1|12774.1|12776.7|12774.7|12771.9|12769.9|57
1610946000000|2021-01-18 05:00:00|12775.9|12773.9|12775.3|12773.3|12777.8|12775.8|12772.2|12770.2|110
1610946300000|2021-01-18 05:05:00|12775.2|12773.2|12772.4|12770.4|12775.2|12773.2|12766.9|12764.9|131
1610946600000|2021-01-18 05:10:00|12772.3|12770.3|12776.3|12774.3|12776.8|12774.8|12771.7|12769.7|90
1610946900000|2021-01-18 05:15:00|12775.8|12773.8|12777.2|12775.2|12782.2|12780.2|12775.7|12773.7|218
1610947200000|2021-01-18 05:20:00|12777.1|12775.1|12774.9|12772.9|12777.7|12775.7|12774.4|12772.4|119
1610947500000|2021-01-18 05:25:00|12775.1|12773.1|12780.6|12778.6|12782.1|12780.1|12775.1|12773.1|106
1610947800000|2021-01-18 05:30:00|12780.7|12778.7|12782.6|12780.6|12784.8|12782.8|12779.8|12777.8|206
1610948100000|2021-01-18 05:35:00|12782.4|12780.4|12798.1|12796.1|12799.9|12797.9|12782.4|12780.4|633
1610948400000|2021-01-18 05:40:00|12798.2|12796.2|12796.6|12794.6|12799.9|12797.9|12795.1|12793.1|257
1610948700000|2021-01-18 05:45:00|12796.3|12794.3|12795.6|12793.6|12796.8|12794.8|12792.2|12790.2|184
1610949000000|2021-01-18 05:50:00|12795.3|12793.3|12793.8|12791.8|12797.3|12795.3|12793.3|12791.3|118
1610949300000|2021-01-18 05:55:00|12793.7|12791.7|12793.7|12791.7|12795.7|12793.7|12790.9|12788.9|98
1610949600000|2021-01-18 06:00:00|12792.7|12790.7|12790.6|12788.6|12794.3|12792.3|12788.2|12786.2|145
1610949900000|2021-01-18 06:05:00|12790.4|12788.4|12787.4|12785.4|12790.4|12788.4|12783.7|12781.7|163
1610950200000|2021-01-18 06:10:00|12787.1|12785.1|12785.4|12783.4|12787.9|12785.9|12784.8|12782.8|74
1610950500000|2021-01-18 06:15:00|12785.6|12783.6|12787.1|12785.1|12788.1|12786.1|12784.6|12782.6|64
1610950800000|2021-01-18 06:20:00|12788.1|12786.1|12792.1|12790.1|12792.8|12790.8|12785.4|12783.4|178
1610951100000|2021-01-18 06:25:00|12792.3|12790.3|12793.2|12791.2|12795.2|12793.2|12791.4|12789.4|117
1610951400000|2021-01-18 06:30:00|12793.3|12791.3|12792.2|12790.2|12794.2|12792.2|12790.7|12788.7|94
1610951700000|2021-01-18 06:35:00|12792.3|12790.3|12788.7|12786.7|12792.4|12790.4|12787.1|12785.1|87
1610952000000|2021-01-18 06:40:00|12788.9|12786.9|12789.9|12787.9|12790.8|12788.8|12788.4|12786.4|68
1610952300000|2021-01-18 06:45:00|12789.7|12787.7|12789.3|12787.3|12791.3|12789.3|12788.9|12786.9|58
1610952600000|2021-01-18 06:50:00|12789.2|12787.2|12780.3|12778.3|12789.2|12787.2|12778.9|12776.9|220
1610952900000|2021-01-18 06:55:00|12780.2|12778.2|12781.3|12779.3|12782.4|12780.4|12780.1|12778.1|61
1610953200000|2021-01-18 07:00:00|12781.4|12779.4|12780.4|12778.4|12782.4|12780.4|12776.8|12774.8|203
1610953500000|2021-01-18 07:05:00|12780.6|12778.6|12778.7|12776.7|12780.8|12778.8|12774.2|12772.2|272
1610953800000|2021-01-18 07:10:00|12778.6|12776.6|12776.9|12774.9|12782.3|12780.3|12776.8|12774.8|130
1610954100000|2021-01-18 07:15:00|12777.4|12775.4|12779.2|12777.2|12782.1|12780.1|12775.4|12773.4|137
1610954400000|2021-01-18 07:20:00|12779.3|12777.3|12779.4|12777.4|12780.7|12778.7|12778.7|12776.7|55
1610954700000|2021-01-18 07:25:00|12780.2|12778.2|12779.6|12777.6|12782.1|12780.1|12777.8|12775.8|142
1610955000000|2021-01-18 07:30:00|12779.7|12777.7|12775.3|12773.3|12779.7|12777.7|12774.8|12772.8|150
1610955300000|2021-01-18 07:35:00|12775.6|12773.6|12779.1|12777.1|12780.3|12778.3|12774.6|12772.6|73
1610955600000|2021-01-18 07:40:00|12778.4|12776.4|12773.4|12771.4|12778.4|12776.4|12772.2|12770.2|262
1610955900000|2021-01-18 07:45:00|12774.2|12772.2|12780.6|12778.6|12780.9|12778.9|12772.1|12770.1|207
1610956200000|2021-01-18 07:50:00|12780.7|12778.7|12780.3|12778.3|12784.7|12782.7|12778.1|12776.1|201
1610956500000|2021-01-18 07:55:00|12780.2|12778.2|12783.3|12781.3|12788.9|12786.9|12777.4|12775.4|447
1610956800000|2021-01-18 08:00:00|12782.8|12780.8|12791.6|12789.6|12793.8|12791.8|12779.2|12777.2|906
1610957100000|2021-01-18 08:05:00|12791.3|12789.3|12790.6|12788.6|12797.7|12795.7|12788.8|12786.8|746
1610957400000|2021-01-18 08:10:00|12790.2|12788.2|12788.2|12786.2|12791.6|12789.6|12786.6|12784.6|246
1610957700000|2021-01-18 08:15:00|12788.6|12786.6|12794.1|12792.1|12794.4|12792.4|12786.4|12784.4|333
1610958000000|2021-01-18 08:20:00|12794.2|12792.2|12793.8|12791.8|12798.8|12796.8|12789.4|12787.4|361
1610958300000|2021-01-18 08:25:00|12793.7|12791.7|12789.8|12787.8|12794.1|12792.1|12787.1|12785.1|227
1610958600000|2021-01-18 08:30:00|12789.7|12787.7|12794.8|12792.8|12795.1|12793.1|12788.3|12786.3|237
1610958900000|2021-01-18 08:35:00|12794.3|12792.3|12794.4|12792.4|12798.9|12796.9|12793.4|12791.4|229
1610959200000|2021-01-18 08:40:00|12794.2|12792.2|12792.2|12790.2|12795.3|12793.3|12791.3|12789.3|160
1610959500000|2021-01-18 08:45:00|12791.9|12789.9|12792.2|12790.2|12795.6|12793.6|12790.6|12788.6|194
1610959800000|2021-01-18 08:50:00|12792.3|12790.3|12789.1|12787.1|12793.6|12791.6|12788.9|12786.9|93
1610960100000|2021-01-18 08:55:00|12788.9|12786.9|12793.7|12791.7|12793.8|12791.8|12787.1|12785.1|188
1610960400000|2021-01-18 09:00:00|12793.8|12791.8|12790.8|12788.8|12794.6|12792.6|12789.7|12787.7|144
1610960700000|2021-01-18 09:05:00|12790.7|12788.7|12792.7|12790.7|12792.9|12790.9|12788.1|12786.1|171
1610961000000|2021-01-18 09:10:00|12792.6|12790.6|12791.4|12789.4|12793.1|12791.1|12790.3|12788.3|157
1610961300000|2021-01-18 09:15:00|12791.3|12789.3|12792.8|12790.8|12795.2|12793.2|12790.3|12788.3|111
1610961600000|2021-01-18 09:20:00|12792.9|12790.9|12789.8|12787.8|12793.4|12791.4|12789.2|12787.2|117
1610961900000|2021-01-18 09:25:00|12789.7|12787.7|12794.7|12792.7|12795.1|12793.1|12788.3|12786.3|167
1610962200000|2021-01-18 09:30:00|12794.8|12792.8|12792.6|12790.6|12795.2|12793.2|12791.1|12789.1|141
1610962500000|2021-01-18 09:35:00|12792.7|12790.7|12794.3|12792.3|12796.3|12794.3|12792.7|12790.7|103
1610962800000|2021-01-18 09:40:00|12794.2|12792.2|12791.6|12789.6|12794.6|12792.6|12791.2|12789.2|169
1610963100000|2021-01-18 09:45:00|12791.7|12789.7|12788.6|12786.6|12794.1|12792.1|12784.6|12782.6|329
1610963400000|2021-01-18 09:50:00|12788.7|12786.7|12791.3|12789.3|12793.2|12791.2|12787.7|12785.7|167
1610963700000|2021-01-18 09:55:00|12791.4|12789.4|12794.9|12792.9|12795.3|12793.3|12791.1|12789.1|144
1610964000000|2021-01-18 10:00:00|12795.2|12793.2|12796.7|12794.7|12797.3|12795.3|12792.1|12790.1|195
1610964300000|2021-01-18 10:05:00|12796.8|12794.8|12795.8|12793.8|12799.8|12797.8|12795.3|12793.3|342
1610964600000|2021-01-18 10:10:00|12795.9|12793.9|12793.4|12791.4|12796.8|12794.8|12793.4|12791.4|86
1610964900000|2021-01-18 10:15:00|12793.6|12791.6|12797.6|12795.6|12798.9|12796.9|12793.1|12791.1|130
1610965200000|2021-01-18 10:20:00|12797.7|12795.7|12794.3|12792.3|12798.9|12796.9|12794.1|12792.1|100
1610965500000|2021-01-18 10:25:00|12793.9|12791.9|12795.6|12793.6|12795.7|12793.7|12793.1|12791.1|75
1610965800000|2021-01-18 10:30:00|12795.2|12793.2|12792.2|12790.2|12796.7|12794.7|12791.6|12789.6|206
1610966100000|2021-01-18 10:35:00|12792.1|12790.1|12795.6|12793.6|12796.3|12794.3|12792.1|12790.1|98
1610966400000|2021-01-18 10:40:00|12795.4|12793.4|12796.7|12794.7|12799.3|12797.3|12795.2|12793.2|256
1610966700000|2021-01-18 10:45:00|12796.9|12794.9|12797.9|12795.9|12799.2|12797.2|12795.6|12793.6|212
1610967000000|2021-01-18 10:50:00|12798.1|12796.1|12796.1|12794.1|12798.1|12796.1|12794.6|12792.6|127
1610967300000|2021-01-18 10:55:00|12796.2|12794.2|12795.2|12793.2|12796.2|12794.2|12793.6|12791.6|85
1610967600000|2021-01-18 11:00:00|12795.3|12793.3|12794.7|12792.7|12797.2|12795.2|12793.4|12791.4|99
1610967900000|2021-01-18 11:05:00|12794.6|12792.6|12812.6|12810.6|12815.3|12813.3|12790.1|12788.1|947
1610968200000|2021-01-18 11:10:00|12812.9|12810.9|12823.1|12821.1|12825.6|12823.6|12811.1|12809.1|762
1610968500000|2021-01-18 11:15:00|12822.9|12820.9|12816.6|12814.6|12824.2|12822.2|12816.2|12814.2|381
1610968800000|2021-01-18 11:20:00|12816.7|12814.7|12813.3|12811.3|12817.1|12815.1|12813.3|12811.3|246
1610969100000|2021-01-18 11:25:00|12813.2|12811.2|12810.3|12808.3|12813.6|12811.6|12810.3|12808.3|184
1610969400000|2021-01-18 11:30:00|12810.7|12808.7|12807.4|12805.4|12812.2|12810.2|12806.9|12804.9|347
1610969700000|2021-01-18 11:35:00|12807.6|12805.6|12807.6|12805.6|12809.3|12807.3|12806.3|12804.3|199
1610970000000|2021-01-18 11:40:00|12807.4|12805.4|12805.6|12803.6|12809.8|12807.8|12805.2|12803.2|303
1610970300000|2021-01-18 11:45:00|12805.8|12803.8|12805.1|12803.1|12806.2|12804.2|12802.4|12800.4|358
1610970600000|2021-01-18 11:50:00|12804.6|12802.6|12806.6|12804.6|12808.6|12806.6|12802.8|12800.8|320
1610970900000|2021-01-18 11:55:00|12806.7|12804.7|12808.4|12806.4|12809.1|12807.1|12802.2|12800.2|288
1610971200000|2021-01-18 12:00:00|12808.2|12806.2|12811.8|12809.8|12817.7|12815.7|12808.2|12806.2|618
1610971500000|2021-01-18 12:05:00|12811.7|12809.7|12811.2|12809.2|12812.8|12810.8|12809.3|12807.3|201
1610971800000|2021-01-18 12:10:00|12811.1|12809.1|12807.7|12805.7|12812.1|12810.1|12807.3|12805.3|198
1610972100000|2021-01-18 12:15:00|12807.8|12805.8|12806.7|12804.7|12808.7|12806.7|12805.6|12803.6|197
1610972400000|2021-01-18 12:20:00|12806.6|12804.6|12811.2|12809.2|12811.3|12809.3|12804.2|12802.2|248
1610972700000|2021-01-18 12:25:00|12811.1|12809.1|12810.9|12808.9|12812.3|12810.3|12809.1|12807.1|129
1610973000000|2021-01-18 12:30:00|12810.6|12808.6|12809.1|12807.1|12812.2|12810.2|12807.8|12805.8|149
1610973300000|2021-01-18 12:35:00|12808.9|12806.9|12812.4|12810.4|12813.6|12811.6|12808.6|12806.6|202
1610973600000|2021-01-18 12:40:00|12812.6|12810.6|12810.4|12808.4|12814.3|12812.3|12810.1|12808.1|127
1610973900000|2021-01-18 12:45:00|12810.3|12808.3|12807.3|12805.3|12810.7|12808.7|12807.1|12805.1|145
1610974200000|2021-01-18 12:50:00|12807.2|12805.2|12806.7|12804.7|12808.6|12806.6|12804.6|12802.6|216
1610974500000|2021-01-18 12:55:00|12806.8|12804.8|12806.3|12804.3|12808.6|12806.6|12805.6|12803.6|141
1610974800000|2021-01-18 13:00:00|12806.4|12804.4|12808.3|12806.3|12809.1|12807.1|12806.2|12804.2|168
1610975100000|2021-01-18 13:05:00|12808.4|12806.4|12810.6|12808.6|12810.7|12808.7|12807.9|12805.9|149
1610975400000|2021-01-18 13:10:00|12810.3|12808.3|12813.3|12811.3|12813.3|12811.3|12808.6|12806.6|156
1610975700000|2021-01-18 13:15:00|12814.1|12812.1|12812.6|12810.6|12816.6|12814.6|12811.8|12809.8|239
1610976000000|2021-01-18 13:20:00|12812.4|12810.4|12815.9|12813.9|12816.6|12814.6|12812.4|12810.4|198
1610976300000|2021-01-18 13:25:00|12816.1|12814.1|12811.6|12809.6|12817.3|12815.3|12811.6|12809.6|419
1610976600000|2021-01-18 13:30:00|12811.7|12809.7|12816.1|12814.1|12816.4|12814.4|12811.7|12809.7|198
1610976900000|2021-01-18 13:35:00|12816.2|12814.2|12813.8|12811.8|12816.3|12814.3|12813.2|12811.2|147
1610977200000|2021-01-18 13:40:00|12814.1|12812.1|12815.1|12813.1|12815.6|12813.6|12813.1|12811.1|95
1610977500000|2021-01-18 13:45:00|12815.3|12813.3|12814.8|12812.8|12816.7|12814.7|12813.6|12811.6|106
1610977800000|2021-01-18 13:50:00|12814.7|12812.7|12813.3|12811.3|12817.1|12815.1|12813.3|12811.3|188
1610978100000|2021-01-18 13:55:00|12813.2|12811.2|12813.2|12811.2|12814.3|12812.3|12812.3|12810.3|113
1610978400000|2021-01-18 14:00:00|12813.1|12811.1|12809.4|12807.4|12813.9|12811.9|12808.7|12806.7|218
1610978700000|2021-01-18 14:05:00|12809.6|12807.6|12807.9|12805.9|12809.6|12807.6|12805.1|12803.1|254
1610979000000|2021-01-18 14:10:00|12808.1|12806.1|12805.3|12803.3|12809.8|12807.8|12805.2|12803.2|261
1610979300000|2021-01-18 14:15:00|12805.2|12803.2|12804.1|12802.1|12807.1|12805.1|12801.3|12799.3|427
1610979600000|2021-01-18 14:20:00|12803.8|12801.8|12809.3|12807.3|12810.3|12808.3|12802.6|12800.6|300
1610979900000|2021-01-18 14:25:00|12809.2|12807.2|12809.1|12807.1|12811.3|12809.3|12806.9|12804.9|334
1610980200000|2021-01-18 14:30:00|12808.6|12807.6|12800.9|12799.9|12815.4|12814.4|12792.8|12791.8|1927
1610980500000|2021-01-18 14:35:00|12801.4|12800.4|12799.1|12798.1|12803.7|12802.7|12795.4|12794.4|1160
1610980800000|2021-01-18 14:40:00|12798.9|12797.9|12801.4|12800.4|12802.7|12801.7|12798.9|12797.9|497
1610981100000|2021-01-18 14:45:00|12801.9|12800.9|12804.9|12803.9|12807.1|12806.1|12801.2|12800.2|591
1610981400000|2021-01-18 14:50:00|12805.2|12804.2|12813.2|12812.2|12814.1|12813.1|12804.7|12803.7|763
1610981700000|2021-01-18 14:55:00|12813.8|12812.8|12819.3|12818.3|12822.1|12821.1|12813.7|12812.7|1188
1610982000000|2021-01-18 15:00:00|12820.7|12819.7|12817.9|12816.9|12823.3|12822.3|12817.4|12816.4|784
1610982300000|2021-01-18 15:05:00|12818.1|12817.1|12818.9|12817.9|12820.3|12819.3|12816.9|12815.9|430
1610982600000|2021-01-18 15:10:00|12819.1|12818.1|12818.7|12817.7|12819.2|12818.2|12817.3|12816.3|255
1610982900000|2021-01-18 15:15:00|12818.8|12817.8|12817.2|12816.2|12819.4|12818.4|12816.7|12815.7|306
1610983200000|2021-01-18 15:20:00|12817.3|12816.3|12818.2|12817.2|12818.7|12817.7|12816.8|12815.8|260
1610983500000|2021-01-18 15:25:00|12818.3|12817.3|12807.6|12806.6|12819.1|12818.1|12802.2|12801.2|1497
1610983800000|2021-01-18 15:30:00|12807.2|12806.2|12810.4|12809.4|12810.8|12809.8|12804.8|12803.8|783
1610984100000|2021-01-18 15:35:00|12810.6|12809.6|12820.1|12819.1|12822.3|12821.3|12809.7|12808.7|1093
1610984400000|2021-01-18 15:40:00|12819.6|12818.6|12819.3|12818.3|12820.6|12819.6|12816.9|12815.9|495
1610984700000|2021-01-18 15:45:00|12819.4|12818.4|12814.1|12813.1|12820.3|12819.3|12812.4|12811.4|535
1610985000000|2021-01-18 15:50:00|12814.2|12813.2|12816.9|12815.9|12817.3|12816.3|12813.7|12812.7|239
1610985300000|2021-01-18 15:55:00|12817.1|12816.1|12819.1|12818.1|12823.6|12822.6|12816.9|12815.9|620
1610985600000|2021-01-18 16:00:00|12818.9|12817.9|12816.8|12815.8|12820.7|12819.7|12815.9|12814.9|337
1610985900000|2021-01-18 16:05:00|12816.9|12815.9|12815.8|12814.8|12817.6|12816.6|12813.7|12812.7|260
1610986200000|2021-01-18 16:10:00|12815.9|12814.9|12816.9|12815.9|12817.7|12816.7|12814.9|12813.9|140
1610986500000|2021-01-18 16:15:00|12817.1|12816.1|12813.1|12812.1|12817.6|12816.6|12812.6|12811.6|308
1610986800000|2021-01-18 16:20:00|12812.9|12811.9|12813.2|12812.2|12815.6|12814.6|12812.7|12811.7|254
1610987100000|2021-01-18 16:25:00|12813.1|12812.1|12814.9|12813.9|12817.6|12816.6|12812.8|12811.8|429
1610987400000|2021-01-18 16:30:00|12814.8|12813.8|12817.7|12816.7|12821.3|12820.3|12814.8|12813.8|431
1610987700000|2021-01-18 16:35:00|12817.6|12816.6|12818.9|12817.9|12819.3|12818.3|12817.4|12816.4|186
1610988000000|2021-01-18 16:40:00|12818.7|12817.7|12814.8|12813.8|12819.3|12818.3|12813.1|12812.1|246
1610988300000|2021-01-18 16:45:00|12814.9|12813.9|12816.2|12815.2|12817.2|12816.2|12814.7|12813.7|145
1610988600000|2021-01-18 16:50:00|12815.8|12814.8|12814.2|12813.2|12816.6|12815.6|12813.9|12812.9|114
1610988900000|2021-01-18 16:55:00|12814.1|12813.1|12817.3|12816.3|12818.1|12817.1|12813.3|12812.3|261
1610989200000|2021-01-18 17:00:00|12817.4|12816.4|12821.2|12820.2|12823.3|12822.3|12817.1|12816.1|453
1610989500000|2021-01-18 17:05:00|12821.4|12820.4|12820.2|12819.2|12823.2|12822.2|12818.9|12817.9|293
1610989800000|2021-01-18 17:10:00|12819.9|12818.9|12816.1|12815.1|12819.9|12818.9|12815.9|12814.9|190
1610990100000|2021-01-18 17:15:00|12816.2|12815.2|12817.6|12816.6|12819.3|12818.3|12815.7|12814.7|125
1610990400000|2021-01-18 17:20:00|12817.8|12816.8|12819.4|12818.4|12820.9|12819.9|12816.8|12815.8|157
1610990700000|2021-01-18 17:25:00|12819.3|12818.3|12809.7|12808.7|12819.3|12818.3|12807.9|12806.9|404
1610991000000|2021-01-18 17:30:00|12809.6|12808.6|12814.8|12813.8|12816.6|12815.6|12809.2|12808.2|289
1610991300000|2021-01-18 17:35:00|12815.2|12814.2|12815.6|12814.6|12816.1|12815.1|12811.9|12810.9|144
1610991600000|2021-01-18 17:40:00|12815.7|12814.7|12819.6|12818.6|12821.1|12820.1|12814.6|12813.6|298
1610991900000|2021-01-18 17:45:00|12819.7|12818.7|12819.6|12818.6|12821.9|12820.9|12817.1|12816.1|316
1610992200000|2021-01-18 17:50:00|12820.1|12819.1|12819.2|12818.2|12822.7|12821.7|12817.6|12816.6|227
1610992500000|2021-01-18 17:55:00|12818.8|12817.8|12819.9|12818.9|12821.9|12820.9|12818.4|12817.4|390
1610992800000|2021-01-18 18:00:00|12821.1|12816.1|12822.9|12817.9|12822.9|12817.9|12820.7|12815.7|0
1610993400000|2021-01-18 18:10:00|12822.8|12817.8|12822.8|12817.8|12822.8|12817.8|12822.8|12817.8|0
1610993700000|2021-01-18 18:15:00|12822|12817|12821.1|12816.1|12822.8|12817.8|12821.1|12816.1|0
1610994000000|2021-01-18 18:20:00|12821.9|12816.9|12822.8|12817.8|12822.8|12817.8|12821.1|12816.1|0
1610994300000|2021-01-18 18:25:00|12822.7|12817.7|12822.8|12817.8|12822.8|12817.8|12822.7|12817.7|0
1610995800000|2021-01-18 18:50:00|12822.7|12817.7|12821.6|12816.6|12822.7|12817.7|12820.7|12815.7|0
1610996100000|2021-01-18 18:55:00|12820.8|12815.8|12821.6|12816.6|12821.6|12816.6|12820.7|12815.7|0
1610996400000|2021-01-18 19:00:00|12822.4|12817.4|12820.7|12815.7|12822.5|12817.5|12820.7|12815.7|0
1610996700000|2021-01-18 19:05:00|12820.8|12815.8|12820.8|12815.8|12820.8|12815.8|12820.8|12815.8|0
1610997000000|2021-01-18 19:10:00|12820.7|12815.7|12820.7|12815.7|12820.7|12815.7|12820.7|12815.7|0
1610997900000|2021-01-18 19:25:00|12820.8|12815.8|12820.8|12815.8|12820.8|12815.8|12820.8|12815.8|0
1610999100000|2021-01-18 19:45:00|12822.4|12817.4|12822.6|12817.6|12822.6|12817.6|12822.4|12817.4|0
1610999400000|2021-01-18 19:50:00|12820.9|12815.9|12822.6|12817.6|12822.6|12817.6|12820.8|12815.8|0
1610999700000|2021-01-18 19:55:00|12821.7|12816.7|12822.6|12817.6|12822.6|12817.6|12821.7|12816.7|0
1611000000000|2021-01-18 20:00:00|12822.5|12817.5|12822.5|12817.5|12822.5|12817.5|12822.5|12817.5|0
1611001200000|2021-01-18 20:20:00|12823.3|12818.3|12826.3|12821.3|12826.3|12821.3|12822.5|12817.5|0
1611001800000|2021-01-18 20:30:00|12827.9|12822.9|12828.1|12823.1|12828.2|12823.2|12827.9|12822.9|0
1611002400000|2021-01-18 20:40:00|12828.2|12823.2|12828.2|12823.2|12828.2|12823.2|12828.2|12823.2|0
1611002700000|2021-01-18 20:45:00|12829.8|12824.8|12839.5|12834.5|12839.5|12834.5|12829.8|12824.8|0
1611003000000|2021-01-18 20:50:00|12841.2|12836.2|12832.7|12827.7|12841.7|12836.7|12832.6|12827.6|0
1611003300000|2021-01-18 20:55:00|12832.6|12827.6|12837|12832|12838.8|12833.8|12832.6|12827.6|0
1611003600000|2021-01-18 21:00:00|12837.3|12832.3|12836.4|12831.4|12837.3|12832.3|12836.4|12831.4|0
1611003900000|2021-01-18 21:05:00|12836.5|12831.5|12836.5|12831.5|12836.5|12831.5|12836.5|12831.5|0
1611004200000|2021-01-18 21:10:00|12836.4|12831.4|12836.4|12831.4|12836.4|12831.4|12836.4|12831.4|0
1611004500000|2021-01-18 21:15:00|12836.1|12831.1|12834.2|12829.2|12836.1|12831.1|12834.1|12829.1|0
1611004800000|2021-01-18 21:20:00|12834|12829|12833.8|12828.8|12834|12829|12833.8|12828.8|0
1611005100000|2021-01-18 21:25:00|12833.7|12828.7|12833.3|12828.3|12833.7|12828.7|12833.3|12828.3|0
1611005400000|2021-01-18 21:30:00|12833.2|12828.2|12833.5|12828.5|12833.5|12828.5|12833.1|12828.1|0
1611005700000|2021-01-18 21:35:00|12833.4|12828.4|12827.5|12822.5|12833.4|12828.4|12827.5|12822.5|0
1611006000000|2021-01-18 21:40:00|12827.4|12822.4|12827.4|12822.4|12827.4|12822.4|12827.4|12822.4|0
1611006300000|2021-01-18 21:45:00|12827.3|12822.3|12827.3|12822.3|12827.3|12822.3|12827.3|12822.3|0
1611006900000|2021-01-18 21:55:00|12827.2|12822.2|12827.4|12822.4|12827.4|12822.4|12827.2|12822.2|0
1611007500000|2021-01-18 22:05:00|12827.3|12822.3|12827.4|12822.4|12827.4|12822.4|12827.3|12822.3|0
1611007800000|2021-01-18 22:10:00|12827.5|12822.5|12827.5|12822.5|12827.5|12822.5|12827.5|12822.5|0
1611009300000|2021-01-18 22:35:00|12827.6|12822.6|12827.6|12822.6|12827.6|12822.6|12827.6|12822.6|0
1611010200000|2021-01-18 22:50:00|12826.8|12821.8|12823.2|12818.2|12826.8|12821.8|12823.2|12818.2|0
1611010500000|2021-01-18 22:55:00|12822.5|12817.5|12819.9|12814.9|12822.5|12817.5|12815|12810|0
1611010800000|2021-01-18 23:00:00|12820.9|12818.9|12822.9|12820.9|12831.2|12829.2|12820.9|12818.9|811
1611011100000|2021-01-18 23:05:00|12822.8|12820.8|12825.4|12823.4|12827.3|12825.3|12821.8|12819.8|221
1611011400000|2021-01-18 23:10:00|12825.9|12823.9|12827.3|12825.3|12830.2|12828.2|12825.8|12823.8|196
1611011700000|2021-01-18 23:15:00|12827.2|12825.2|12826.2|12824.2|12828.7|12826.7|12825.6|12823.6|141
1611012000000|2021-01-18 23:20:00|12826.6|12824.6|12827.8|12825.8|12827.8|12825.8|12823.6|12821.6|121
1611012300000|2021-01-18 23:25:00|12827.7|12825.7|12833.7|12831.7|12833.7|12831.7|12826.9|12824.9|191
1611012600000|2021-01-18 23:30:00|12833.4|12831.4|12835.1|12833.1|12835.1|12833.1|12831.7|12829.7|294
1611012900000|2021-01-18 23:35:00|12835.2|12833.2|12834.6|12832.6|12836.7|12834.7|12833.2|12831.2|331
1611013200000|2021-01-18 23:40:00|12834.9|12832.9|12837.2|12835.2|12837.7|12835.7|12834.8|12832.8|138
1611013500000|2021-01-18 23:45:00|12837.3|12835.3|12837.9|12835.9|12841.8|12839.8|12836.3|12834.3|393
1611013800000|2021-01-18 23:50:00|12837.8|12835.8|12838.7|12836.7|12839.8|12837.8|12837.2|12835.2|158
1611014100000|2021-01-18 23:55:00|12838.8|12836.8|12841.2|12839.2|12844.2|12842.2|12838.8|12836.8|236
1611014400000|2021-01-19 00:00:00|12841.1|12839.1|12849.1|12847.1|12854.9|12852.9|12840.8|12838.8|822
1611014700000|2021-01-19 00:05:00|12849.3|12847.3|12851.2|12849.2|12853.1|12851.1|12848.4|12846.4|371
1611015000000|2021-01-19 00:10:00|12850.9|12848.9|12850.8|12848.8|12853.6|12851.6|12848.9|12846.9|323
1611015300000|2021-01-19 00:15:00|12850.9|12848.9|12853.8|12851.8|12855.6|12853.6|12850.8|12848.8|357
1611015600000|2021-01-19 00:20:00|12853.9|12851.9|12854.8|12852.8|12856.3|12854.3|12852.1|12850.1|257
1611015900000|2021-01-19 00:25:00|12854.7|12852.7|12853.8|12851.8|12854.7|12852.7|12852.2|12850.2|208
1611016200000|2021-01-19 00:30:00|12853.9|12851.9|12852.8|12850.8|12854.7|12852.7|12851.8|12849.8|185
1611016500000|2021-01-19 00:35:00|12852.7|12850.7|12871.1|12869.1|12872.2|12870.2|12852.6|12850.6|1029
1611016800000|2021-01-19 00:40:00|12872.2|12870.2|12877.4|12875.4|12882.9|12880.9|12871.1|12869.1|1021
1611017100000|2021-01-19 00:45:00|12878.6|12876.6|12878.6|12876.6|12881.4|12879.4|12875.3|12873.3|440
1611017400000|2021-01-19 00:50:00|12878.4|12876.4|12879.4|12877.4|12881.3|12879.3|12877.4|12875.4|277
1611017700000|2021-01-19 00:55:00|12879.6|12877.6|12876.3|12874.3|12879.7|12877.7|12875.4|12873.4|241
1611018000000|2021-01-19 01:00:00|12876.6|12874.6|12879.3|12877.3|12880.4|12878.4|12876.6|12874.6|320
1611018300000|2021-01-19 01:05:00|12879.4|12877.4|12875.3|12873.3|12879.4|12877.4|12874.8|12872.8|255
1611018600000|2021-01-19 01:10:00|12875.2|12873.2|12875.4|12873.4|12878.8|12876.8|12874.3|12872.3|219
1611018900000|2021-01-19 01:15:00|12875.7|12873.7|12877.8|12875.8|12879.7|12877.7|12875.7|12873.7|238
1611019200000|2021-01-19 01:20:00|12878.1|12876.1|12878.7|12876.7|12880.1|12878.1|12877.6|12875.6|150
1611019500000|2021-01-19 01:25:00|12878.8|12876.8|12877.8|12875.8|12878.8|12876.8|12875.2|12873.2|198
1611019800000|2021-01-19 01:30:00|12877.7|12875.7|12885.6|12883.6|12887.9|12885.9|12877.2|12875.2|931
1611020100000|2021-01-19 01:35:00|12885.8|12883.8|12891.3|12889.3|12896.8|12894.8|12885.6|12883.6|695
1611020400000|2021-01-19 01:40:00|12891.6|12889.6|12889.1|12887.1|12892.3|12890.3|12887.3|12885.3|372
1611020700000|2021-01-19 01:45:00|12888.8|12886.8|12887.4|12885.4|12891.7|12889.7|12885.7|12883.7|273
1611021000000|2021-01-19 01:50:00|12887.3|12885.3|12891.1|12889.1|12891.7|12889.7|12886.2|12884.2|179
1611021300000|2021-01-19 01:55:00|12891.2|12889.2|12893.7|12891.7|12894.7|12892.7|12889.4|12887.4|256
1611021600000|2021-01-19 02:00:00|12893.6|12891.6|12893.1|12891.1|12895.3|12893.3|12890.3|12888.3|303
1611021900000|2021-01-19 02:05:00|12893.2|12891.2|12892.7|12890.7|12893.7|12891.7|12891.6|12889.6|256
1611022200000|2021-01-19 02:10:00|12892.6|12890.6|12894.3|12892.3|12895.8|12893.8|12892.3|12890.3|343
1611022500000|2021-01-19 02:15:00|12894.6|12892.6|12893.2|12891.2|12896.2|12894.2|12892.8|12890.8|332
1611022800000|2021-01-19 02:20:00|12893.4|12891.4|12900.6|12898.6|12903.2|12901.2|12892.6|12890.6|736
1611023100000|2021-01-19 02:25:00|12900.7|12898.7|12894.4|12892.4|12900.7|12898.7|12894.4|12892.4|344
1611023400000|2021-01-19 02:30:00|12894.6|12892.6|12891.6|12889.6|12896.1|12894.1|12889.3|12887.3|447
1611023700000|2021-01-19 02:35:00|12891.7|12889.7|12891.3|12889.3|12893.8|12891.8|12888.8|12886.8|272
1611024000000|2021-01-19 02:40:00|12891.4|12889.4|12896.7|12894.7|12898.2|12896.2|12891.2|12889.2|288
1611024300000|2021-01-19 02:45:00|12896.9|12894.9|12899.6|12897.6|12899.9|12897.9|12895.7|12893.7|365
1611024600000|2021-01-19 02:50:00|12899.4|12897.4|12898.4|12896.4|12901.8|12899.8|12897.4|12895.4|363
1611024900000|2021-01-19 02:55:00|12898.3|12896.3|12899.6|12897.6|12900.7|12898.7|12897.4|12895.4|210
1611025200000|2021-01-19 03:00:00|12899.7|12897.7|12901.9|12899.9|12902.3|12900.3|12898.6|12896.6|202
1611025500000|2021-01-19 03:05:00|12902.1|12900.1|12899.4|12897.4|12902.6|12900.6|12898.7|12896.7|210
1611025800000|2021-01-19 03:10:00|12899.3|12897.3|12901.7|12899.7|12901.8|12899.8|12898.9|12896.9|169
1611026100000|2021-01-19 03:15:00|12901.6|12899.6|12907.4|12905.4|12907.4|12905.4|12901.6|12899.6|553
1611026400000|2021-01-19 03:20:00|12907.6|12905.6|12919.3|12917.3|12922.6|12920.6|12907.3|12905.3|1238
1611026700000|2021-01-19 03:25:00|12919.2|12917.2|12950.6|12948.6|12957.1|12955.1|12919.2|12917.2|2135
1611027000000|2021-01-19 03:30:00|12950.4|12948.4|12948.6|12946.6|12957.2|12955.2|12945.3|12943.3|947
1611027300000|2021-01-19 03:35:00|12948.1|12946.1|12942.6|12940.6|12949.7|12947.7|12940.9|12938.9|634
1611027600000|2021-01-19 03:40:00|12942.7|12940.7|12946.3|12944.3|12950.1|12948.1|12942.3|12940.3|596
1611027900000|2021-01-19 03:45:00|12945.9|12943.9|12939.9|12937.9|12945.9|12943.9|12935.7|12933.7|677
1611028200000|2021-01-19 03:50:00|12940.1|12938.1|12941.1|12939.1|12943.2|12941.2|12939.8|12937.8|243
1611028500000|2021-01-19 03:55:00|12940.9|12938.9|12940.7|12938.7|12943.1|12941.1|12939.1|12937.1|295
1611028800000|2021-01-19 04:00:00|12940.8|12938.8|12940.4|12938.4|12942.6|12940.6|12938.6|12936.6|341
1611029100000|2021-01-19 04:05:00|12940.1|12938.1|12939.3|12937.3|12941.9|12939.9|12937.4|12935.4|208
1611029400000|2021-01-19 04:10:00|12939.7|12937.7|12939.4|12937.4|12941.8|12939.8|12938.6|12936.6|140
1611029700000|2021-01-19 04:15:00|12939.3|12937.3|12940.8|12938.8|12942.8|12940.8|12937.4|12935.4|226
1611030000000|2021-01-19 04:20:00|12940.7|12938.7|12939.7|12937.7|12941.1|12939.1|12939.2|12937.2|111
1611030300000|2021-01-19 04:25:00|12939.6|12937.6|12938.3|12936.3|12940.2|12938.2|12937.4|12935.4|158
1611030600000|2021-01-19 04:30:00|12938.4|12936.4|12936.6|12934.6|12940.1|12938.1|12936.3|12934.3|182
1611030900000|2021-01-19 04:35:00|12936.7|12934.7|12933.8|12931.8|12937.9|12935.9|12930.1|12928.1|367
1611031200000|2021-01-19 04:40:00|12933.4|12931.4|12935.6|12933.6|12936.2|12934.2|12932.3|12930.3|173
1611031500000|2021-01-19 04:45:00|12935.7|12933.7|12938.1|12936.1|12939.9|12937.9|12935.7|12933.7|205
1611031800000|2021-01-19 04:50:00|12938.2|12936.2|12934.6|12932.6|12938.4|12936.4|12932.6|12930.6|163
1611032100000|2021-01-19 04:55:00|12934.7|12932.7|12942.6|12940.6|12943.2|12941.2|12934.3|12932.3|315
1611032400000|2021-01-19 05:00:00|12942.7|12940.7|12938.8|12936.8|12944.1|12942.1|12937.1|12935.1|358
1611032700000|2021-01-19 05:05:00|12938.9|12936.9|12938.2|12936.2|12938.9|12936.9|12935.4|12933.4|151
1611033000000|2021-01-19 05:10:00|12938.3|12936.3|12939.8|12937.8|12940.8|12938.8|12938.1|12936.1|187
1611033300000|2021-01-19 05:15:00|12939.9|12937.9|12943.3|12941.3|12943.8|12941.8|12938.7|12936.7|240
1611033600000|2021-01-19 05:20:00|12943.1|12941.1|12945.6|12943.6|12946.8|12944.8|12942.7|12940.7|236
1611033900000|2021-01-19 05:25:00|12945.4|12943.4|12938.8|12936.8|12945.6|12943.6|12937.9|12935.9|183
1611034200000|2021-01-19 05:30:00|12938.9|12936.9|12934.3|12932.3|12940.1|12938.1|12933.7|12931.7|352
1611034500000|2021-01-19 05:35:00|12934.4|12932.4|12927.8|12925.8|12934.4|12932.4|12922.6|12920.6|626
1611034800000|2021-01-19 05:40:00|12927.9|12925.9|12927.2|12925.2|12930.3|12928.3|12925.2|12923.2|361
1611035100000|2021-01-19 05:45:00|12927.6|12925.6|12921.3|12919.3|12928.7|12926.7|12920.6|12918.6|456
1611035400000|2021-01-19 05:50:00|12921.4|12919.4|12928.7|12926.7|12930.8|12928.8|12921.2|12919.2|388
1611035700000|2021-01-19 05:55:00|12928.2|12926.2|12923.6|12921.6|12928.9|12926.9|12922.1|12920.1|353
1611036000000|2021-01-19 06:00:00|12923.8|12921.8|12924.7|12922.7|12926.4|12924.4|12919.9|12917.9|355
1611036300000|2021-01-19 06:05:00|12924.6|12922.6|12918.2|12916.2|12924.8|12922.8|12914.2|12912.2|479
1611036600000|2021-01-19 06:10:00|12918.1|12916.1|12921.9|12919.9|12921.9|12919.9|12917.6|12915.6|109
1611036900000|2021-01-19 06:15:00|12922.1|12920.1|12922.7|12920.7|12923.4|12921.4|12920.8|12918.8|89
1611037200000|2021-01-19 06:20:00|12922.8|12920.8|12927.4|12925.4|12927.6|12925.6|12921.9|12919.9|259
1611037500000|2021-01-19 06:25:00|12927.6|12925.6|12929.1|12927.1|12929.7|12927.7|12924.6|12922.6|163
1611037800000|2021-01-19 06:30:00|12928.9|12926.9|12932.9|12930.9|12935.6|12933.6|12928.2|12926.2|292
1611038100000|2021-01-19 06:35:00|12932.7|12930.7|12928.6|12926.6|12932.7|12930.7|12926.3|12924.3|163
1611038400000|2021-01-19 06:40:00|12928.8|12926.8|12925.6|12923.6|12931.9|12929.9|12925.2|12923.2|121
1611038700000|2021-01-19 06:45:00|12925.2|12923.2|12922.3|12920.3|12926.4|12924.4|12919.7|12917.7|217
1611039000000|2021-01-19 06:50:00|12922.4|12920.4|12924.8|12922.8|12928.6|12926.6|12922.4|12920.4|145
1611039300000|2021-01-19 06:55:00|12924.9|12922.9|12923.6|12921.6|12927.9|12925.9|12922.8|12920.8|238
1611039600000|2021-01-19 07:00:00|12923.7|12921.7|12923.3|12921.3|12926.3|12924.3|12920.6|12918.6|358
1611039900000|2021-01-19 07:05:00|12923.4|12921.4|12921.2|12919.2|12925.6|12923.6|12920.3|12918.3|265
1611040200000|2021-01-19 07:10:00|12921.6|12919.6|12922.9|12920.9|12924.8|12922.8|12920.6|12918.6|127
1611040500000|2021-01-19 07:15:00|12922.1|12920.1|12925.8|12923.8|12927.6|12925.6|12919.4|12917.4|263
1611040800000|2021-01-19 07:20:00|12925.3|12923.3|12923.7|12921.7|12926.2|12924.2|12922.3|12920.3|101
1611041100000|2021-01-19 07:25:00|12923.8|12921.8|12931.9|12929.9|12933.6|12931.6|12923.3|12921.3|286
1611041400000|2021-01-19 07:30:00|12932.1|12930.1|12943.8|12941.8|12948.6|12946.6|12931.6|12929.6|630
1611041700000|2021-01-19 07:35:00|12944.1|12942.1|12941.3|12939.3|12944.2|12942.2|12939.3|12937.3|623
1611042000000|2021-01-19 07:40:00|12941.2|12939.2|12935.8|12933.8|12942.4|12940.4|12935.8|12933.8|300
1611042300000|2021-01-19 07:45:00|12935.7|12933.7|12938.1|12936.1|12940.2|12938.2|12934.9|12932.9|583
1611042600000|2021-01-19 07:50:00|12938.3|12936.3|12943.4|12941.4|12947.1|12945.1|12937.4|12935.4|411
1611042900000|2021-01-19 07:55:00|12943.3|12941.3|12946.1|12944.1|12947.3|12945.3|12941.7|12939.7|469
1611043200000|2021-01-19 08:00:00|12945.6|12943.6|12935.1|12933.1|12946.6|12944.6|12934.3|12932.3|1019
1611043500000|2021-01-19 08:05:00|12934.9|12932.9|12935.8|12933.8|12940.9|12938.9|12932.4|12930.4|588
1611043800000|2021-01-19 08:10:00|12936.2|12934.2|12939.7|12937.7|12941.6|12939.6|12934.2|12932.2|469
1611044100000|2021-01-19 08:15:00|12939.8|12937.8|12933.9|12931.9|12940.3|12938.3|12933.4|12931.4|333
1611044400000|2021-01-19 08:20:00|12933.8|12931.8|12935.3|12933.3|12935.3|12933.3|12929.6|12927.6|453
1611044700000|2021-01-19 08:25:00|12935.1|12933.1|12925.3|12923.3|12935.4|12933.4|12923.2|12921.2|702
1611045000000|2021-01-19 08:30:00|12925.4|12923.4|12923.6|12921.6|12927.1|12925.1|12919.4|12917.4|537
1611045300000|2021-01-19 08:35:00|12923.4|12921.4|12926.2|12924.2|12928.3|12926.3|12916.6|12914.6|543
1611045600000|2021-01-19 08:40:00|12926.1|12924.1|12926.8|12924.8|12928.6|12926.6|12923.8|12921.8|468
1611045900000|2021-01-19 08:45:00|12926.7|12924.7|12927.2|12925.2|12927.7|12925.7|12922.9|12920.9|180
1611046200000|2021-01-19 08:50:00|12927.1|12925.1|12923.1|12921.1|12927.3|12925.3|12921.3|12919.3|325
1611046500000|2021-01-19 08:55:00|12923.2|12921.2|12920.2|12918.2|12925.1|12923.1|12918.3|12916.3|516
1611046800000|2021-01-19 09:00:00|12920.3|12918.3|12929.7|12927.7|12930.8|12928.8|12918.1|12916.1|641
1611047100000|2021-01-19 09:05:00|12929.8|12927.8|12926.6|12924.6|12930.3|12928.3|12923.7|12921.7|397
1611047400000|2021-01-19 09:10:00|12926.9|12924.9|12927.3|12925.3|12930.1|12928.1|12924.3|12922.3|388
1611047700000|2021-01-19 09:15:00|12927.2|12925.2|12927.3|12925.3|12930.1|12928.1|12923.3|12921.3|531
1611048000000|2021-01-19 09:20:00|12927.1|12925.1|12928.9|12926.9|12929.8|12927.8|12925.3|12923.3|338
1611048300000|2021-01-19 09:25:00|12928.8|12926.8|12923.8|12921.8|12929.8|12927.8|12921.7|12919.7|433
1611048600000|2021-01-19 09:30:00|12923.7|12921.7|12929.2|12927.2|12930.6|12928.6|12922.2|12920.2|444
1611048900000|2021-01-19 09:35:00|12929.1|12927.1|12927.2|12925.2|12931.2|12929.2|12927.2|12925.2|347
1611049200000|2021-01-19 09:40:00|12927.3|12925.3|12934.4|12932.4|12935.3|12933.3|12927.1|12925.1|325
1611049500000|2021-01-19 09:45:00|12934.2|12932.2|12933.3|12931.3|12936.6|12934.6|12933.2|12931.2|305
1611049800000|2021-01-19 09:50:00|12933.1|12931.1|12935.3|12933.3|12937.6|12935.6|12932.4|12930.4|378
1611050100000|2021-01-19 09:55:00|12935.4|12933.4|12934.9|12932.9|12936.3|12934.3|12931.6|12929.6|263
1611050400000|2021-01-19 10:00:00|12935.7|12933.7|12937.2|12935.2|12939.3|12937.3|12935.6|12933.6|393
1611050700000|2021-01-19 10:05:00|12937.3|12935.3|12938.6|12936.6|12941.6|12939.6|12937.2|12935.2|324
1611051000000|2021-01-19 10:10:00|12938.7|12936.7|12934.6|12932.6|12939.7|12937.7|12933.8|12931.8|196
1611051300000|2021-01-19 10:15:00|12934.8|12932.8|12934.2|12932.2|12936.1|12934.1|12933.3|12931.3|206
1611051600000|2021-01-19 10:20:00|12933.9|12931.9|12931.4|12929.4|12934.6|12932.6|12931.3|12929.3|188
1611051900000|2021-01-19 10:25:00|12930.7|12928.7|12933.4|12931.4|12933.4|12931.4|12929.2|12927.2|341
1611052200000|2021-01-19 10:30:00|12933.6|12931.6|12931.1|12929.1|12933.6|12931.6|12930.7|12928.7|184
1611052500000|2021-01-19 10:35:00|12931.2|12929.2|12934.3|12932.3|12935.1|12933.1|12930.7|12928.7|214
1611052800000|2021-01-19 10:40:00|12934.1|12932.1|12938.6|12936.6|12939.1|12937.1|12933.4|12931.4|296
1611053100000|2021-01-19 10:45:00|12938.2|12936.2|12939.7|12937.7|12941.3|12939.3|12936.6|12934.6|228
1611053400000|2021-01-19 10:50:00|12939.3|12937.3|12933.8|12931.8|12939.8|12937.8|12933.6|12931.6|217
1611053700000|2021-01-19 10:55:00|12934.1|12932.1|12935.3|12933.3|12938.4|12936.4|12933.4|12931.4|276
1611054000000|2021-01-19 11:00:00|12935.2|12933.2|12938.1|12936.1|12939.4|12937.4|12934.6|12932.6|340
1611054300000|2021-01-19 11:05:00|12938.2|12936.2|12939.2|12937.2|12940.4|12938.4|12935.9|12933.9|303
1611054600000|2021-01-19 11:10:00|12939.3|12937.3|12942.4|12940.4|12943.7|12941.7|12938.2|12936.2|361
1611054900000|2021-01-19 11:15:00|12942.6|12940.6|12941.1|12939.1|12942.8|12940.8|12939.3|12937.3|238
1611055200000|2021-01-19 11:20:00|12941.2|12939.2|12939.1|12937.1|12941.4|12939.4|12937.7|12935.7|167
1611055500000|2021-01-19 11:25:00|12939.2|12937.2|12940.1|12938.1|12940.8|12938.8|12938.4|12936.4|136
1611055800000|2021-01-19 11:30:00|12940.4|12938.4|12939.6|12937.6|12940.6|12938.6|12938.4|12936.4|134
1611056100000|2021-01-19 11:35:00|12939.7|12937.7|12937.8|12935.8|12940.6|12938.6|12936.4|12934.4|258
1611056400000|2021-01-19 11:40:00|12937.7|12935.7|12938.2|12936.2|12939.2|12937.2|12936.7|12934.7|157
1611056700000|2021-01-19 11:45:00|12938.4|12936.4|12939.1|12937.1|12939.8|12937.8|12936.6|12934.6|160
1611057000000|2021-01-19 11:50:00|12938.9|12936.9|12937.6|12935.6|12939.3|12937.3|12937.1|12935.1|112
1611057300000|2021-01-19 11:55:00|12937.4|12935.4|12941.2|12939.2|12942.1|12940.1|12936.9|12934.9|334
1611057600000|2021-01-19 12:00:00|12940.8|12938.8|12926.4|12924.4|12940.8|12938.8|12926.4|12924.4|998
1611057900000|2021-01-19 12:05:00|12926.9|12924.9|12927.3|12925.3|12928.7|12926.7|12924.6|12922.6|552
1611058200000|2021-01-19 12:10:00|12926.9|12924.9|12925.3|12923.3|12927.9|12925.9|12924.8|12922.8|404
1611058500000|2021-01-19 12:15:00|12925.4|12923.4|12927.6|12925.6|12929.7|12927.7|12922.2|12920.2|535
1611058800000|2021-01-19 12:20:00|12927.4|12925.4|12929.4|12927.4|12931.4|12929.4|12926.9|12924.9|397
1611059100000|2021-01-19 12:25:00|12929.3|12927.3|12923.9|12921.9|12930.8|12928.8|12922.9|12920.9|604
1611059400000|2021-01-19 12:30:00|12924.1|12922.1|12913.7|12911.7|12924.1|12922.1|12910.9|12908.9|1305
1611059700000|2021-01-19 12:35:00|12913.6|12911.6|12913.6|12911.6|12914.3|12912.3|12908.2|12906.2|639
1611060000000|2021-01-19 12:40:00|12913.4|12911.4|12909.8|12907.8|12913.8|12911.8|12909.6|12907.6|451
1611060300000|2021-01-19 12:45:00|12909.9|12907.9|12911.6|12909.6|12912.6|12910.6|12902.7|12900.7|915
1611060600000|2021-01-19 12:50:00|12911.4|12909.4|12911.7|12909.7|12914.1|12912.1|12909.2|12907.2|526
1611060900000|2021-01-19 12:55:00|12911.2|12909.2|12915.8|12913.8|12916.9|12914.9|12911.2|12909.2|592
1611061200000|2021-01-19 13:00:00|12915.7|12913.7|12916.9|12914.9|12917.9|12915.9|12910.2|12908.2|700
1611061500000|2021-01-19 13:05:00|12917.1|12915.1|12911.2|12909.2|12919.4|12917.4|12911.2|12909.2|646
1611061800000|2021-01-19 13:10:00|12911.4|12909.4|12915.7|12913.7|12917.6|12915.6|12910.3|12908.3|455
1611062100000|2021-01-19 13:15:00|12916.2|12914.2|12913.2|12911.2|12917.1|12915.1|12910.7|12908.7|289
1611062400000|2021-01-19 13:20:00|12913.1|12911.1|12913.2|12911.2|12913.9|12911.9|12905.1|12903.1|677
1611062700000|2021-01-19 13:25:00|12913.3|12911.3|12906.6|12904.6|12915.3|12913.3|12904.7|12902.7|595
1611063000000|2021-01-19 13:30:00|12906.4|12904.4|12910.1|12908.1|12911.4|12909.4|12905.6|12903.6|533
1611063300000|2021-01-19 13:35:00|12909.9|12907.9|12910.6|12908.6|12913.4|12911.4|12908.6|12906.6|310
1611063600000|2021-01-19 13:40:00|12910.2|12908.2|12913.7|12911.7|12914.7|12912.7|12907.6|12905.6|379
1611063900000|2021-01-19 13:45:00|12913.6|12911.6|12908.3|12906.3|12914.3|12912.3|12908.1|12906.1|407
1611064200000|2021-01-19 13:50:00|12908.2|12906.2|12907.7|12905.7|12911.4|12909.4|12906.9|12904.9|367
1611064500000|2021-01-19 13:55:00|12907.6|12905.6|12905.9|12903.9|12909.8|12907.8|12900.8|12898.8|826
1611064800000|2021-01-19 14:00:00|12905.8|12903.8|12904.8|12902.8|12907.9|12905.9|12901.6|12899.6|713
1611065100000|2021-01-19 14:05:00|12904.9|12902.9|12908.9|12906.9|12910.1|12908.1|12901.4|12899.4|672
1611065400000|2021-01-19 14:10:00|12909.1|12907.1|12913.9|12911.9|12914.1|12912.1|12904.9|12902.9|687
1611065700000|2021-01-19 14:15:00|12913.7|12911.7|12916.3|12914.3|12916.9|12914.9|12912.7|12910.7|759
1611066000000|2021-01-19 14:20:00|12916.6|12914.6|12916.6|12914.6|12917.3|12915.3|12914.4|12912.4|1067
1611066300000|2021-01-19 14:25:00|12916.3|12914.3|12905.9|12903.9|12916.3|12914.3|12904.7|12902.7|1448
1611066600000|2021-01-19 14:30:00|12904.6|12902.6|12923.9|12922.9|12938.6|12937.6|12897.8|12896.8|16879
1611066900000|2021-01-19 14:35:00|12924.4|12923.4|12907.4|12906.4|12932.3|12931.3|12903.8|12902.8|11764
1611067200000|2021-01-19 14:40:00|12907.7|12906.7|12904.4|12903.4|12931.7|12930.7|12904.2|12903.2|10584
1611067500000|2021-01-19 14:45:00|12904.7|12903.7|12886.4|12885.4|12915.4|12914.4|12882.1|12881.1|11646
1611067800000|2021-01-19 14:50:00|12888.9|12887.9|12874.3|12873.3|12895.8|12894.8|12873.9|12872.9|9071
1611068100000|2021-01-19 14:55:00|12874.4|12873.4|12892.9|12891.9|12892.9|12891.9|12869.2|12868.2|8565
1611068400000|2021-01-19 15:00:00|12893.1|12892.1|12896.2|12895.2|12899.1|12898.1|12866.6|12865.6|9501
1611068700000|2021-01-19 15:05:00|12895.9|12894.9|12906.2|12905.2|12912.7|12911.7|12895.9|12894.9|7979
1611069000000|2021-01-19 15:10:00|12906.8|12905.8|12918.5|12917.5|12920.8|12919.8|12893.8|12892.8|6784
1611069300000|2021-01-19 15:15:00|12919.3|12918.3|12896|12895|12922.8|12921.8|12892.3|12891.3|6798
1611069600000|2021-01-19 15:20:00|12895.8|12894.8|12874.8|12873.8|12896|12895|12874.5|12873.5|6545
1611069900000|2021-01-19 15:25:00|12874.3|12873.3|12892.4|12891.4|12893.4|12892.4|12873.5|12872.5|5561
1611070200000|2021-01-19 15:30:00|12893.3|12892.3|12889.3|12888.3|12900.3|12899.3|12885.3|12884.3|4702
1611070500000|2021-01-19 15:35:00|12889|12888|12882.5|12881.5|12891.8|12890.8|12879.8|12878.8|3759
1611070800000|2021-01-19 15:40:00|12882.8|12881.8|12899.9|12898.9|12899.9|12898.9|12875.3|12874.3|5114
1611071100000|2021-01-19 15:45:00|12900|12899|12900.3|12899.3|12910.5|12909.5|12898.5|12897.5|5170
1611071400000|2021-01-19 15:50:00|12900.8|12899.8|12884.3|12883.3|12902|12901|12882.9|12881.9|3910
1611071700000|2021-01-19 15:55:00|12884|12883|12888.5|12887.5|12891.4|12890.4|12880|12879|3907
1611072000000|2021-01-19 16:00:00|12887.7|12886.7|12899.9|12898.9|12901.8|12900.8|12886.5|12885.5|3726
1611072300000|2021-01-19 16:05:00|12900|12899|12894|12893|12908.7|12907.7|12881.9|12880.9|6023
1611072600000|2021-01-19 16:10:00|12894.5|12893.5|12871.5|12870.5|12899|12898|12870.5|12869.5|4602
1611072900000|2021-01-19 16:15:00|12871.3|12870.3|12868.7|12867.7|12878.3|12877.3|12858.7|12857.7|5943
1611073200000|2021-01-19 16:20:00|12869|12868|12870|12869|12874.4|12873.4|12859|12858|4114
1611073500000|2021-01-19 16:25:00|12869.8|12868.8|12877.3|12876.3|12878.9|12877.9|12864.8|12863.8|3410
1611073800000|2021-01-19 16:30:00|12877|12876|12880.5|12879.5|12883.8|12882.8|12872.5|12871.5|3453
1611074100000|2021-01-19 16:35:00|12881|12880|12888.5|12887.5|12888.5|12887.5|12872|12871|3022
1611074400000|2021-01-19 16:40:00|12888.7|12887.7|12892.5|12891.5|12895.3|12894.3|12888.5|12887.5|3219
1611074700000|2021-01-19 16:45:00|12892.4|12891.4|12901.3|12900.3|12902|12901|12892.4|12891.4|3236
1611075000000|2021-01-19 16:50:00|12900.9|12899.9|12911.5|12910.5|12915.8|12914.8|12900.9|12899.9|4207
1611075300000|2021-01-19 16:55:00|12912|12911|12909.3|12908.3|12914.5|12913.5|12909|12908|2551
1611075600000|2021-01-19 17:00:00|12908.9|12907.9|12922.5|12921.5|12924.3|12923.3|12905.4|12904.4|4388
1611075900000|2021-01-19 17:05:00|12921.9|12920.9|12914.5|12913.5|12922.4|12921.4|12911.2|12910.2|2698
1611076200000|2021-01-19 17:10:00|12914.8|12913.8|12925|12924|12925.8|12924.8|12912.5|12911.5|2721
1611076500000|2021-01-19 17:15:00|12924.8|12923.8|12927.2|12926.2|12930.8|12929.8|12923.2|12922.2|3065
1611076800000|2021-01-19 17:20:00|12927.3|12926.3|12926.8|12925.8|12928.5|12927.5|12923.5|12922.5|2254
1611077100000|2021-01-19 17:25:00|12926.7|12925.7|12927.3|12926.3|12929.2|12928.2|12923.9|12922.9|1914
1611077400000|2021-01-19 17:30:00|12927.5|12926.5|12931.9|12930.9|12937.4|12936.4|12927|12926|2795
1611077700000|2021-01-19 17:35:00|12932|12931|12940|12939|12943.3|12942.3|12931.3|12930.3|3526
1611078000000|2021-01-19 17:40:00|12939.7|12938.7|12951.6|12950.6|12952.8|12951.8|12932.3|12931.3|4530
1611078300000|2021-01-19 17:45:00|12952.1|12951.1|12952.7|12951.7|12955.4|12954.4|12950.4|12949.4|3911
1611078600000|2021-01-19 17:50:00|12952.6|12951.6|12951.7|12950.7|12954.2|12953.2|12949.6|12948.6|1683
1611078900000|2021-01-19 17:55:00|12951.4|12950.4|12964.2|12963.2|12966.2|12965.2|12951.4|12950.4|4249
1611079200000|2021-01-19 18:00:00|12964.1|12963.1|12969.9|12968.9|12971.3|12970.3|12963.4|12962.4|3747
1611079500000|2021-01-19 18:05:00|12970.1|12969.1|12976.8|12975.8|12977.6|12976.6|12970.1|12969.1|2692
1611079800000|2021-01-19 18:10:00|12976.4|12975.4|12976.2|12975.2|12979.7|12978.7|12973.4|12972.4|2531
1611080100000|2021-01-19 18:15:00|12976.4|12975.4|12971.3|12970.3|12976.9|12975.9|12969.4|12968.4|1779
1611080400000|2021-01-19 18:20:00|12971.4|12970.4|12975.4|12974.4|12976.8|12975.8|12968.4|12967.4|1664
1611080700000|2021-01-19 18:25:00|12975.2|12974.2|12976.6|12975.6|12981.7|12980.7|12972.6|12971.6|2051
1611081000000|2021-01-19 18:30:00|12976.8|12975.8|12974.7|12973.7|12980.8|12979.8|12970.4|12969.4|1875
1611081300000|2021-01-19 18:35:00|12974.8|12973.8|12983.6|12982.6|12987.3|12986.3|12974.8|12973.8|2578
1611081600000|2021-01-19 18:40:00|12983.4|12982.4|12985.6|12984.6|12986.3|12985.3|12980.7|12979.7|1856
1611081900000|2021-01-19 18:45:00|12986.1|12985.1|12991.4|12990.4|12992.2|12991.2|12983.8|12982.8|2435
1611082200000|2021-01-19 18:50:00|12991.1|12990.1|12998.9|12997.9|13000.1|12999.1|12991.1|12990.1|3228
1611082500000|2021-01-19 18:55:00|12998.8|12997.8|12997.2|12996.2|12999.8|12998.8|12995.4|12994.4|2174
1611082800000|2021-01-19 19:00:00|12997.4|12996.4|12995.1|12994.1|13000.4|12999.4|12991.7|12990.7|3263
1611083100000|2021-01-19 19:05:00|12994.7|12993.7|12996.2|12995.2|12997.6|12996.6|12993.4|12992.4|1513
1611083400000|2021-01-19 19:10:00|12996.4|12995.4|12994.9|12993.9|13000.1|12999.1|12994.1|12993.1|1500
1611083700000|2021-01-19 19:15:00|12994.8|12993.8|12992.4|12991.4|12996.8|12995.8|12987.4|12986.4|2098
1611084000000|2021-01-19 19:20:00|12992.7|12991.7|12994.1|12993.1|12995.1|12994.1|12990.6|12989.6|1493
1611084300000|2021-01-19 19:25:00|12994.2|12993.2|12989.8|12988.8|12998.9|12997.9|12985.9|12984.9|2204
1611084600000|2021-01-19 19:30:00|12989.9|12988.9|12987.1|12986.1|12994.2|12993.2|12982.7|12981.7|2618
1611084900000|2021-01-19 19:35:00|12987.2|12986.2|12983.2|12982.2|12990.6|12989.6|12983.1|12982.1|1743
1611085200000|2021-01-19 19:40:00|12982.9|12981.9|12983.2|12982.2|12987.4|12986.4|12980.6|12979.6|2436
1611085500000|2021-01-19 19:45:00|12983.4|12982.4|12991.4|12990.4|12991.4|12990.4|12980.4|12979.4|2282
1611085800000|2021-01-19 19:50:00|12991.6|12990.6|12997.2|12996.2|12998.1|12997.1|12990.3|12989.3|2204
1611086100000|2021-01-19 19:55:00|12997.3|12996.3|12994.2|12993.2|13003.2|13002.2|12993.7|12992.7|2832
1611086400000|2021-01-19 20:00:00|12994.3|12993.3|13013.2|13012.2|13014.1|13013.1|12991.1|12990.1|6336
1611086700000|2021-01-19 20:05:00|13013.4|13012.4|13011.4|13010.4|13013.7|13012.7|13004.4|13003.4|2302
1611087000000|2021-01-19 20:10:00|13011.3|13010.3|13009.3|13008.3|13012.9|13011.9|13005.8|13004.8|1675
1611087300000|2021-01-19 20:15:00|13008.7|13007.7|13005.7|13004.7|13010.2|13009.2|13003.9|13002.9|1980
1611087600000|2021-01-19 20:20:00|13005.4|13004.4|12996.7|12995.7|13007.3|13006.3|12996.4|12995.4|1945
1611087900000|2021-01-19 20:25:00|12996.8|12995.8|12997.2|12996.2|13002.8|13001.8|12995.9|12994.9|1665
1611088200000|2021-01-19 20:30:00|12997.3|12996.3|13000.9|12999.9|13001.3|13000.3|12992.7|12991.7|2794
1611088500000|2021-01-19 20:35:00|13001|13000|13000.9|12999.9|13007.3|13006.3|12994.8|12993.8|3511
1611088800000|2021-01-19 20:40:00|13000.8|12999.8|13004|13003|13007.3|13006.3|12996.7|12995.7|2854
1611089100000|2021-01-19 20:45:00|13004.2|13003.2|12993.7|12992.7|13004.9|13003.9|12991.3|12990.3|2589
1611089400000|2021-01-19 20:50:00|12995.9|12994.9|13003.5|13002.5|13004.5|13003.5|12992.3|12991.3|5293
1611089700000|2021-01-19 20:55:00|13003.4|13002.4|12993.4|12992.4|13006.3|13005.3|12990.4|12989.4|10222
1611090000000|2021-01-19 21:00:00|12993.9|12991.9|13010.9|13008.9|13012.9|13010.9|12974.3|12972.3|9355
1611090300000|2021-01-19 21:05:00|13010.7|13008.7|13012.4|13010.4|13013.5|13011.5|13004.8|13002.8|1688
1611090600000|2021-01-19 21:10:00|13012.3|13010.3|13015.4|13010.4|13016.8|13014.8|13009.7|13007.7|1443
1611090900000|2021-01-19 21:15:00|13015.5|13010.5|13016.1|13011.1|13018.3|13013.3|13014.2|13009.2|0
1611091200000|2021-01-19 21:20:00|13016.2|13011.2|13018.8|13013.8|13019.3|13014.3|13016.2|13011.2|0
1611091500000|2021-01-19 21:25:00|13019.3|13014.3|13017|13012|13019.6|13014.6|13016.8|13011.8|0
1611091800000|2021-01-19 21:30:00|13015.9|13013.9|13021.7|13019.7|13022.9|13020.9|13015.9|13013.9|539
1611092100000|2021-01-19 21:35:00|13020.9|13018.9|13025.9|13023.9|13026.4|13024.4|13019.4|13017.4|343
1611092400000|2021-01-19 21:40:00|13026.4|13024.4|13029.7|13027.7|13029.7|13027.7|13026.4|13024.4|374
1611092700000|2021-01-19 21:45:00|13028.7|13026.7|13033.4|13031.4|13035.4|13033.4|13028.7|13026.7|506
1611093000000|2021-01-19 21:50:00|13034.2|13032.2|13039.9|13037.9|13040.7|13038.7|13033.2|13031.2|585
1611093300000|2021-01-19 21:55:00|13038.9|13036.9|13040.5|13035.5|13041.2|13039.2|13037.9|13035.5|339
1611093600000|2021-01-19 22:00:00|13040.6|13035.6|13039|13034|13041.7|13036.7|13038.5|13033.5|0
1611093900000|2021-01-19 22:05:00|13038.1|13033.1|13034.1|13029.1|13039.7|13034.7|13034|13029|0
1611094200000|2021-01-19 22:10:00|13034|13029|13033.5|13028.5|13034.3|13029.3|13033.3|13028.3|0
1611094500000|2021-01-19 22:15:00|13033.7|13028.7|13034.6|13029.6|13034.7|13029.7|13032.8|13027.8|0
1611094800000|2021-01-19 22:20:00|13034.3|13029.3|13033.5|13028.5|13034.7|13029.7|13033.1|13028.1|0
1611095100000|2021-01-19 22:25:00|13033.3|13028.3|13033.1|13028.1|13033.5|13028.5|13032.9|13027.9|0
1611095400000|2021-01-19 22:30:00|13032.5|13027.5|13033.5|13028.5|13034.7|13029.7|13032.5|13027.5|0
1611095700000|2021-01-19 22:35:00|13033|13028|13032.2|13027.2|13033|13028|13031.3|13026.3|0
1611096000000|2021-01-19 22:40:00|13032.3|13027.3|13030.5|13025.5|13032.4|13027.4|13030.5|13025.5|0
1611096300000|2021-01-19 22:45:00|13031|13026|13033.5|13028.5|13034.5|13029.5|13031|13026|0
1611096600000|2021-01-19 22:50:00|13034|13029|13033.8|13028.8|13035.1|13030.1|13033.6|13028.6|0
1611096900000|2021-01-19 22:55:00|13033.9|13028.9|13036.2|13031.2|13036.9|13031.9|13032.9|13027.9|0
1611097200000|2021-01-19 23:00:00|13038.9|13036.9|13055.8|13053.8|13056.4|13054.4|13038.4|13036.4|1197
1611097500000|2021-01-19 23:05:00|13055.9|13053.9|13056|13054|13058|13056|13052.5|13050.5|406
1611097800000|2021-01-19 23:10:00|13057.2|13055.2|13048.4|13046.4|13057.3|13055.3|13046|13044|423
1611098100000|2021-01-19 23:15:00|13048.2|13046.2|13050.4|13048.4|13051.2|13049.2|13046.3|13044.3|200
1611098400000|2021-01-19 23:20:00|13051.7|13049.7|13054.3|13052.3|13054.3|13052.3|13050.3|13048.3|161
1611098700000|2021-01-19 23:25:00|13054.4|13052.4|13061.9|13059.9|13061.9|13059.9|13054.3|13052.3|601
1611099000000|2021-01-19 23:30:00|13061.8|13059.8|13055.8|13053.8|13063.2|13061.2|13053.2|13051.2|503
1611099300000|2021-01-19 23:35:00|13055.4|13053.4|13055.8|13053.8|13059|13057|13054.9|13052.9|281
1611099600000|2021-01-19 23:40:00|13056.2|13054.2|13048.9|13046.9|13057.7|13055.7|13047.8|13045.8|410
1611099900000|2021-01-19 23:45:00|13049.3|13047.3|13055.8|13053.8|13056.3|13054.3|13049.3|13047.3|252
1611100200000|2021-01-19 23:50:00|13055.9|13053.9|13059.8|13057.8|13061.7|13059.7|13053.4|13051.4|395
1611100500000|2021-01-19 23:55:00|13059.7|13057.7|13059.7|13057.7|13059.8|13057.8|13054.8|13052.8|218
1611100800000|2021-01-20 00:00:00|13058.7|13056.7|13049|13047|13059.3|13057.3|13047.8|13045.8|452
1611101100000|2021-01-20 00:05:00|13049.3|13047.3|13050.3|13048.3|13054.3|13052.3|13046.8|13044.8|272
1611101400000|2021-01-20 00:10:00|13050.4|13048.4|13049.5|13047.5|13050.5|13048.5|13045.7|13043.7|194
1611101700000|2021-01-20 00:15:00|13049.4|13047.4|13047.5|13045.5|13050|13048|13045.5|13043.5|184
1611102000000|2021-01-20 00:20:00|13047.8|13045.8|13048.2|13046.2|13048.9|13046.9|13046.8|13044.8|192
1611102300000|2021-01-20 00:25:00|13047.8|13045.8|13049.5|13047.5|13050.7|13048.7|13046.7|13044.7|237
1611102600000|2021-01-20 00:30:00|13049.7|13047.7|13046.5|13044.5|13050.4|13048.4|13044.3|13042.3|245
1611102900000|2021-01-20 00:35:00|13046.7|13044.7|13052.3|13050.3|13052.4|13050.4|13046.2|13044.2|181
1611103200000|2021-01-20 00:40:00|13052.5|13050.5|13053.3|13051.3|13054.2|13052.2|13051.5|13049.5|125
1611103500000|2021-01-20 00:45:00|13053.4|13051.4|13048|13046|13053.4|13051.4|13046.7|13044.7|152
1611103800000|2021-01-20 00:50:00|13048.2|13046.2|13048.8|13046.8|13050.8|13048.8|13048|13046|106
1611104100000|2021-01-20 00:55:00|13048.9|13046.9|13048.5|13046.5|13050.3|13048.3|13047.2|13045.2|97
1611104400000|2021-01-20 01:00:00|13048.4|13046.4|13051.3|13049.3|13053.8|13051.8|13046.7|13044.7|164
1611104700000|2021-01-20 01:05:00|13051.2|13049.2|13034.3|13032.3|13051.2|13049.2|13033.2|13031.2|671
1611105000000|2021-01-20 01:10:00|13034.8|13032.8|13031.8|13029.8|13036.4|13034.4|13030.2|13028.2|587
1611105300000|2021-01-20 01:15:00|13031.5|13029.5|13040|13038|13040.7|13038.7|13031.5|13029.5|424
1611105600000|2021-01-20 01:20:00|13039.8|13037.8|13039.7|13037.7|13041.2|13039.2|13036.9|13034.9|195
1611105900000|2021-01-20 01:25:00|13039.8|13037.8|13030.9|13028.9|13040.7|13038.7|13028.7|13026.7|391
1611106200000|2021-01-20 01:30:00|13030.8|13028.8|13040.5|13038.5|13041.2|13039.2|13030.8|13028.8|456
1611106500000|2021-01-20 01:35:00|13040.7|13038.7|13036.9|13034.9|13044.8|13042.8|13036.8|13034.8|392
1611106800000|2021-01-20 01:40:00|13037|13035|13036.4|13034.4|13040.8|13038.8|13034.4|13032.4|228
1611107100000|2021-01-20 01:45:00|13036.5|13034.5|13044.8|13042.8|13045.5|13043.5|13036.4|13034.4|256
1611107400000|2021-01-20 01:50:00|13045|13043|13049.5|13047.5|13049.5|13047.5|13042.7|13040.7|296
1611107700000|2021-01-20 01:55:00|13049.4|13047.4|13047.8|13045.8|13051.5|13049.5|13046.5|13044.5|238
1611108000000|2021-01-20 02:00:00|13048.2|13046.2|13050.2|13048.2|13053|13051|13048|13046|227
1611108300000|2021-01-20 02:05:00|13050.3|13048.3|13053.7|13051.7|13054|13052|13050.2|13048.2|127
1611108600000|2021-01-20 02:10:00|13053.9|13051.9|13051.8|13049.8|13053.9|13051.9|13051.7|13049.7|148
1611108900000|2021-01-20 02:15:00|13051.9|13049.9|13050|13048|13053.9|13051.9|13048.9|13046.9|234
1611109200000|2021-01-20 02:20:00|13050.2|13048.2|13052.5|13050.5|13052.5|13050.5|13048.5|13046.5|156
1611109500000|2021-01-20 02:25:00|13052.8|13050.8|13051.7|13049.7|13053.9|13051.9|13051.7|13049.7|210
1611109800000|2021-01-20 02:30:00|13052.3|13050.3|13053.7|13051.7|13054|13052|13051.3|13049.3|282
1611110100000|2021-01-20 02:35:00|13053.8|13051.8|13055.5|13053.5|13057.2|13055.2|13051.5|13049.5|267
1611110400000|2021-01-20 02:40:00|13055.7|13053.7|13054.5|13052.5|13057.7|13055.7|13053.4|13051.4|158
1611110700000|2021-01-20 02:45:00|13054.7|13052.7|13054.4|13052.4|13057.3|13055.3|13053.9|13051.9|95
1611111000000|2021-01-20 02:50:00|13054.3|13052.3|13054.9|13052.9|13055.7|13053.7|13051|13049|168
1611111300000|2021-01-20 02:55:00|13055|13053|13055.3|13053.3|13055.7|13053.7|13052.3|13050.3|142
1611111600000|2021-01-20 03:00:00|13055.4|13053.4|13053.5|13051.5|13059.3|13057.3|13051.5|13049.5|377
1611111900000|2021-01-20 03:05:00|13053.7|13051.7|13052.9|13050.9|13055.5|13053.5|13052.4|13050.4|115
1611112200000|2021-01-20 03:10:00|13053|13051|13045.3|13043.3|13053|13051|13044.3|13042.3|398
1611112500000|2021-01-20 03:15:00|13045.4|13043.4|13044.4|13042.4|13047.9|13045.9|13042.5|13040.5|259
1611112800000|2021-01-20 03:20:00|13044.5|13042.5|13044|13042|13046.5|13044.5|13042.3|13040.3|260
1611113100000|2021-01-20 03:25:00|13043.8|13041.8|13041.2|13039.2|13044.4|13042.4|13040.7|13038.7|146
1611113400000|2021-01-20 03:30:00|13041.4|13039.4|13039.5|13037.5|13041.4|13039.4|13037.3|13035.3|305
1611113700000|2021-01-20 03:35:00|13039.7|13037.7|13041.3|13039.3|13042.8|13040.8|13037.9|13035.9|171
1611114000000|2021-01-20 03:40:00|13041.2|13039.2|13045.8|13043.8|13046.2|13044.2|13040.2|13038.2|182
1611114300000|2021-01-20 03:45:00|13045.9|13043.9|13047.3|13045.3|13047.5|13045.5|13045.8|13043.8|130
1611114600000|2021-01-20 03:50:00|13047|13045|13044.2|13042.2|13048|13046|13043.3|13041.3|137
1611114900000|2021-01-20 03:55:00|13044|13042|13044.3|13042.3|13045.7|13043.7|13043.2|13041.2|86
1611115200000|2021-01-20 04:00:00|13044.4|13042.4|13038.2|13036.2|13044.9|13042.9|13037.4|13035.4|286
1611115500000|2021-01-20 04:05:00|13038|13036|13037.2|13035.2|13041.2|13039.2|13031.2|13029.2|541
1611115800000|2021-01-20 04:10:00|13037.4|13035.4|13038.3|13036.3|13039.3|13037.3|13034.7|13032.7|88
1611116100000|2021-01-20 04:15:00|13038|13036|13035.2|13033.2|13039.3|13037.3|13033.5|13031.5|202
1611116400000|2021-01-20 04:20:00|13035.3|13033.3|13033.3|13031.3|13035.8|13033.8|13031|13029|254
1611116700000|2021-01-20 04:25:00|13033.4|13031.4|13036.9|13034.9|13038.5|13036.5|13033.4|13031.4|169
1611117000000|2021-01-20 04:30:00|13037.3|13035.3|13036.3|13034.3|13037.9|13035.9|13035.4|13033.4|112
1611117300000|2021-01-20 04:35:00|13036.4|13034.4|13037.7|13035.7|13039.7|13037.7|13036.4|13034.4|124
1611117600000|2021-01-20 04:40:00|13037.5|13035.5|13040.5|13038.5|13040.9|13038.9|13037.5|13035.5|139
1611117900000|2021-01-20 04:45:00|13040.7|13038.7|13040|13038|13040.7|13038.7|13039.4|13037.4|55
1611118200000|2021-01-20 04:50:00|13039.8|13037.8|13040.8|13038.8|13040.8|13038.8|13037.4|13035.4|104
1611118500000|2021-01-20 04:55:00|13040.7|13038.7|13039.9|13037.9|13041.4|13039.4|13039|13037|106
1611118800000|2021-01-20 05:00:00|13039.8|13037.8|13034.8|13032.8|13040.9|13038.9|13034.4|13032.4|217
1611119100000|2021-01-20 05:05:00|13034.9|13032.9|13041|13039|13043|13041|13033.9|13031.9|230
1611119400000|2021-01-20 05:10:00|13041.2|13039.2|13043.7|13041.7|13045.5|13043.5|13040.5|13038.5|129
1611119700000|2021-01-20 05:15:00|13043.5|13041.5|13046.5|13044.5|13047.2|13045.2|13042.7|13040.7|128
1611120000000|2021-01-20 05:20:00|13046.4|13044.4|13043.5|13041.5|13050.4|13048.4|13042.2|13040.2|241
1611120300000|2021-01-20 05:25:00|13043.4|13041.4|13049.7|13047.7|13051.8|13049.8|13042.4|13040.4|230
1611120600000|2021-01-20 05:30:00|13049.5|13047.5|13047.4|13045.4|13052.8|13050.8|13046.2|13044.2|306
1611120900000|2021-01-20 05:35:00|13047.9|13045.9|13050.3|13048.3|13052.8|13050.8|13047.8|13045.8|147
1611121200000|2021-01-20 05:40:00|13050.4|13048.4|13053.4|13051.4|13053.9|13051.9|13050.2|13048.2|121
1611121500000|2021-01-20 05:45:00|13053.3|13051.3|13058|13056|13058.5|13056.5|13052.3|13050.3|443
1611121800000|2021-01-20 05:50:00|13057.9|13055.9|13062.8|13060.8|13066|13064|13056.7|13054.7|626
1611122100000|2021-01-20 05:55:00|13062.9|13060.9|13057.3|13055.3|13064.3|13062.3|13057.3|13055.3|399
1611122400000|2021-01-20 06:00:00|13058.3|13056.3|13057.7|13055.7|13060.8|13058.8|13056.3|13054.3|207
1611122700000|2021-01-20 06:05:00|13057.3|13055.3|13055.2|13053.2|13057.9|13055.9|13054.5|13052.5|332
1611123000000|2021-01-20 06:10:00|13055.3|13053.3|13056.8|13054.8|13058|13056|13051.9|13049.9|191
1611123300000|2021-01-20 06:15:00|13056.5|13054.5|13060.5|13058.5|13063.5|13061.5|13055.8|13053.8|281
1611123600000|2021-01-20 06:20:00|13060.7|13058.7|13061.3|13059.3|13062|13060|13060|13058|89
1611123900000|2021-01-20 06:25:00|13061.4|13059.4|13062.3|13060.3|13063.3|13061.3|13059|13057|93
1611124200000|2021-01-20 06:30:00|13062.2|13060.2|13062.7|13060.7|13063.3|13061.3|13059.9|13057.9|132
1611124500000|2021-01-20 06:35:00|13062.5|13060.5|13063.4|13061.4|13065.2|13063.2|13062|13060|186
1611124800000|2021-01-20 06:40:00|13063.8|13061.8|13064.8|13062.8|13067.2|13065.2|13063.7|13061.7|319
1611125100000|2021-01-20 06:45:00|13064.9|13062.9|13072.5|13070.5|13072.9|13070.9|13064.8|13062.8|397
1611125400000|2021-01-20 06:50:00|13071.7|13069.7|13078.8|13076.8|13082|13080|13071.5|13069.5|867
1611125700000|2021-01-20 06:55:00|13078.9|13076.9|13072.2|13070.2|13079.3|13077.3|13071.7|13069.7|499
1611126000000|2021-01-20 07:00:00|13072.3|13070.3|13069.9|13067.9|13074.4|13072.4|13067.5|13065.5|470
1611126300000|2021-01-20 07:05:00|13070.3|13068.3|13073.3|13071.3|13073.3|13071.3|13068.5|13066.5|143
1611126600000|2021-01-20 07:10:00|13073.2|13071.2|13073.7|13071.7|13074.8|13072.8|13071.4|13069.4|138
1611126900000|2021-01-20 07:15:00|13073.5|13071.5|13071.2|13069.2|13074.4|13072.4|13069.3|13067.3|150
1611127200000|2021-01-20 07:20:00|13071.3|13069.3|13072|13070|13072.2|13070.2|13069.5|13067.5|82
1611127500000|2021-01-20 07:25:00|13071.3|13069.3|13072.7|13070.7|13074.3|13072.3|13070|13068|166
1611127800000|2021-01-20 07:30:00|13072.8|13070.8|13076.9|13074.9|13076.9|13074.9|13072.8|13070.8|203
1611128100000|2021-01-20 07:35:00|13076.8|13074.8|13076.5|13074.5|13079.9|13077.9|13072.9|13070.9|344
1611128400000|2021-01-20 07:40:00|13076.8|13074.8|13076.8|13074.8|13080.8|13078.8|13075.5|13073.5|216
1611128700000|2021-01-20 07:45:00|13076.9|13074.9|13073.5|13071.5|13078.3|13076.3|13073.3|13071.3|162
1611129000000|2021-01-20 07:50:00|13073.8|13071.8|13070.2|13068.2|13076.8|13074.8|13069.7|13067.7|217
1611129300000|2021-01-20 07:55:00|13070.5|13068.5|13066.9|13064.9|13072.3|13070.3|13063.9|13061.9|359
1611129600000|2021-01-20 08:00:00|13066.4|13064.4|13056.5|13054.5|13067.4|13065.4|13055.7|13053.7|951
1611129900000|2021-01-20 08:05:00|13056.4|13054.4|13065.5|13063.5|13068.3|13066.3|13056.4|13054.4|572
1611130200000|2021-01-20 08:10:00|13065.7|13063.7|13063.3|13061.3|13067|13065|13061.5|13059.5|359
1611130500000|2021-01-20 08:15:00|13062.5|13060.5|13064.3|13062.3|13064.7|13062.7|13058.5|13056.5|450
1611130800000|2021-01-20 08:20:00|13064.4|13062.4|13074.4|13072.4|13075.4|13073.4|13064.2|13062.2|420
1611131100000|2021-01-20 08:25:00|13073.5|13071.5|13072|13070|13075.3|13073.3|13071.3|13069.3|294
1611131400000|2021-01-20 08:30:00|13071.8|13069.8|13073.3|13071.3|13074.7|13072.7|13063.9|13061.9|474
1611131700000|2021-01-20 08:35:00|13073.2|13071.2|13079|13077|13080.2|13078.2|13071.4|13069.4|476
1611132000000|2021-01-20 08:40:00|13078.8|13076.8|13092.7|13090.7|13095.7|13093.7|13077.3|13075.3|1348
1611132300000|2021-01-20 08:45:00|13092.3|13090.3|13086.4|13084.4|13098|13096|13085|13083|1279
1611132600000|2021-01-20 08:50:00|13086.3|13084.3|13072.3|13070.3|13087|13085|13070.7|13068.7|847
1611132900000|2021-01-20 08:55:00|13072.5|13070.5|13077|13075|13078|13076|13072.2|13070.2|390
1611133200000|2021-01-20 09:00:00|13076.9|13074.9|13076.2|13074.2|13078.9|13076.9|13073.3|13071.3|407
1611133500000|2021-01-20 09:05:00|13075.8|13073.8|13070|13068|13077.2|13075.2|13069.2|13067.2|379
1611133800000|2021-01-20 09:10:00|13070.5|13068.5|13065.8|13063.8|13073.2|13071.2|13064.2|13062.2|444
1611134100000|2021-01-20 09:15:00|13065|13063|13074.7|13072.7|13074.7|13072.7|13065|13063|506
1611134400000|2021-01-20 09:20:00|13075|13073|13072.5|13070.5|13077.3|13075.3|13071.8|13069.8|374
1611134700000|2021-01-20 09:25:00|13072.2|13070.2|13074.7|13072.7|13077.8|13075.8|13071.3|13069.3|355
1611135000000|2021-01-20 09:30:00|13073.8|13071.8|13071|13069|13077.4|13075.4|13069.8|13067.8|297
1611135300000|2021-01-20 09:35:00|13070.9|13068.9|13074.2|13072.2|13075.3|13073.3|13066.5|13064.5|401
1611135600000|2021-01-20 09:40:00|13074.3|13072.3|13080.3|13078.3|13081.5|13079.5|13074.2|13072.2|598
1611135900000|2021-01-20 09:45:00|13080.4|13078.4|13081.2|13079.2|13087.4|13085.4|13078|13076|534
1611136200000|2021-01-20 09:50:00|13081.7|13079.7|13083.8|13081.8|13086.5|13084.5|13080.8|13078.8|288
1611136500000|2021-01-20 09:55:00|13083.9|13081.9|13088.7|13086.7|13091.8|13089.8|13083.9|13081.9|426
1611136800000|2021-01-20 10:00:00|13089.3|13087.3|13088.8|13086.8|13089.3|13087.3|13084.9|13082.9|342
1611137100000|2021-01-20 10:05:00|13088.9|13086.9|13093.4|13091.4|13096.7|13094.7|13087.5|13085.5|440
1611137400000|2021-01-20 10:10:00|13093.3|13091.3|13089|13087|13096.2|13094.2|13086.7|13084.7|576
1611137700000|2021-01-20 10:15:00|13089.2|13087.2|13091.4|13089.4|13093.9|13091.9|13086.9|13084.9|326
1611138000000|2021-01-20 10:20:00|13091.8|13089.8|13092|13090|13095.3|13093.3|13089.3|13087.3|389
1611138300000|2021-01-20 10:25:00|13092.2|13090.2|13091.3|13089.3|13094.7|13092.7|13090.4|13088.4|233
1611138600000|2021-01-20 10:30:00|13091.4|13089.4|13089.9|13087.9|13094|13092|13088.3|13086.3|409
1611138900000|2021-01-20 10:35:00|13090|13088|13098.7|13096.7|13101.3|13099.3|13089|13087|904
1611139200000|2021-01-20 10:40:00|13098.3|13096.3|13099|13097|13101.7|13099.7|13095.9|13093.9|380
1611139500000|2021-01-20 10:45:00|13099.5|13097.5|13101|13099|13101.5|13099.5|13097.2|13095.2|522
1611139800000|2021-01-20 10:50:00|13100.9|13098.9|13104.7|13102.7|13105.3|13103.3|13099.2|13097.2|550
1611140100000|2021-01-20 10:55:00|13104.8|13102.8|13104.2|13102.2|13107.5|13105.5|13102.7|13100.7|761
1611140400000|2021-01-20 11:00:00|13104.3|13102.3|13101.4|13099.4|13106.3|13104.3|13101.4|13099.4|532
1611140700000|2021-01-20 11:05:00|13101.8|13099.8|13102.7|13100.7|13104|13102|13097.2|13095.2|537
1611141000000|2021-01-20 11:10:00|13102.5|13100.5|13103.9|13101.9|13104|13102|13099.8|13097.8|164
1611141300000|2021-01-20 11:15:00|13104|13102|13098.5|13096.5|13104|13102|13097.8|13095.8|388
1611141600000|2021-01-20 11:20:00|13098.7|13096.7|13098.7|13096.7|13100.4|13098.4|13096.3|13094.3|372
1611141900000|2021-01-20 11:25:00|13099|13097|13094.8|13092.8|13099.2|13097.2|13091.7|13089.7|629
1611142200000|2021-01-20 11:30:00|13094.9|13092.9|13092.3|13090.3|13095.3|13093.3|13091|13089|419
1611142500000|2021-01-20 11:35:00|13092.5|13090.5|13095.5|13093.5|13096.5|13094.5|13090.9|13088.9|457
1611142800000|2021-01-20 11:40:00|13095.8|13093.8|13095.3|13093.3|13096.9|13094.9|13093.5|13091.5|228
1611143100000|2021-01-20 11:45:00|13095.4|13093.4|13095.8|13093.8|13096.9|13094.9|13094.2|13092.2|212
1611143400000|2021-01-20 11:50:00|13095.7|13093.7|13096|13094|13097.4|13095.4|13094|13092|219
1611143700000|2021-01-20 11:55:00|13096.2|13094.2|13099.2|13097.2|13100.7|13098.7|13096.2|13094.2|388
1611144000000|2021-01-20 12:00:00|13098.5|13096.5|13097.2|13095.2|13101.7|13099.7|13092.5|13090.5|922
1611144300000|2021-01-20 12:05:00|13097|13095|13095.9|13093.9|13099.5|13097.5|13093.4|13091.4|393
1611144600000|2021-01-20 12:10:00|13095.8|13093.8|13092.9|13090.9|13096.7|13094.7|13091.5|13089.5|332
1611144900000|2021-01-20 12:15:00|13093.3|13091.3|13093.3|13091.3|13094.5|13092.5|13091.2|13089.2|360
1611145200000|2021-01-20 12:20:00|13093|13091|13093.2|13091.2|13094.5|13092.5|13089.2|13087.2|472
1611145500000|2021-01-20 12:25:00|13093.3|13091.3|13092.8|13090.8|13094.3|13092.3|13091.2|13089.2|365
1611145800000|2021-01-20 12:30:00|13092.9|13090.9|13102|13100|13107|13105|13092.5|13090.5|970
1611146100000|2021-01-20 12:35:00|13101.8|13099.8|13101.9|13099.9|13102.7|13100.7|13100.3|13098.3|311
1611146400000|2021-01-20 12:40:00|13101.8|13099.8|13104|13102|13106.7|13104.7|13101.7|13099.7|552
1611146700000|2021-01-20 12:45:00|13104.2|13102.2|13101.7|13099.7|13106.4|13104.4|13101.4|13099.4|387
1611147000000|2021-01-20 12:50:00|13101.9|13099.9|13106.7|13104.7|13106.8|13104.8|13101.2|13099.2|386
1611147300000|2021-01-20 12:55:00|13106.5|13104.5|13115.7|13113.7|13116.2|13114.2|13105.9|13103.9|1363
1611147600000|2021-01-20 13:00:00|13116.7|13114.7|13115|13113|13118.3|13116.3|13113.3|13111.3|1224
1611147900000|2021-01-20 13:05:00|13115.2|13113.2|13113.3|13111.3|13117.4|13115.4|13112.5|13110.5|681
1611148200000|2021-01-20 13:10:00|13113.2|13111.2|13115.7|13113.7|13115.9|13113.9|13112.5|13110.5|517
1611148500000|2021-01-20 13:15:00|13116|13114|13115|13113|13122.7|13120.7|13113.8|13111.8|1309
1611148800000|2021-01-20 13:20:00|13115.3|13113.3|13117.2|13115.2|13118|13116|13113|13111|710
1611149100000|2021-01-20 13:25:00|13117.3|13115.3|13114.2|13112.2|13119.9|13117.9|13113.3|13111.3|926
1611149400000|2021-01-20 13:30:00|13113.8|13111.8|13115.2|13113.2|13117.2|13115.2|13112.8|13110.8|649
1611149700000|2021-01-20 13:35:00|13115.3|13113.3|13118.9|13116.9|13119.9|13117.9|13113.4|13111.4|662
1611150000000|2021-01-20 13:40:00|13119|13117|13122.7|13120.7|13124.3|13122.3|13117.5|13115.5|802
1611150300000|2021-01-20 13:45:00|13122.8|13120.8|13123.2|13121.2|13125.2|13123.2|13119.2|13117.2|1266
1611150600000|2021-01-20 13:50:00|13122.3|13120.3|13127.5|13125.5|13129.2|13127.2|13122.3|13120.3|983
1611150900000|2021-01-20 13:55:00|13127.4|13125.4|13129.9|13127.9|13130.9|13128.9|13124.9|13122.9|1028
1611151200000|2021-01-20 14:00:00|13129.4|13127.4|13135.9|13133.9|13137.7|13135.7|13129.4|13127.4|1798
1611151500000|2021-01-20 14:05:00|13136.2|13134.2|13133.7|13131.7|13136.5|13134.5|13131|13129|1154
1611151800000|2021-01-20 14:10:00|13133.5|13131.5|13140.2|13138.2|13141|13139|13133.4|13131.4|1316
1611152100000|2021-01-20 14:15:00|13140.3|13138.3|13138.4|13136.4|13144.7|13142.7|13137.5|13135.5|1404
1611152400000|2021-01-20 14:20:00|13138.2|13136.2|13140|13138|13143.9|13141.9|13137.7|13135.7|1322
1611152700000|2021-01-20 14:25:00|13140.2|13138.2|13146.4|13144.4|13147.3|13145.3|13139.8|13137.8|2798
1611153000000|2021-01-20 14:30:00|13145.9|13144.9|13152.4|13151.4|13158|13157|13129.9|13128.9|17534
1611153300000|2021-01-20 14:35:00|13151.9|13150.9|13184.3|13183.3|13185|13184|13151.9|13150.9|13887
1611153600000|2021-01-20 14:40:00|13184.4|13183.4|13191.8|13190.8|13199.7|13198.7|13181.9|13180.9|10518
1611153900000|2021-01-20 14:45:00|13192.3|13191.3|13194.9|13193.9|13196.2|13195.2|13183.4|13182.4|8042
1611154200000|2021-01-20 14:50:00|13195.2|13194.2|13172.4|13171.4|13203.3|13202.3|13169.4|13168.4|10058
1611154500000|2021-01-20 14:55:00|13172.5|13171.5|13171|13170|13192.4|13191.4|13170.2|13169.2|7092
1611154800000|2021-01-20 15:00:00|13172.2|13171.2|13184.2|13183.2|13187.2|13186.2|13172.2|13171.2|5526
1611155100000|2021-01-20 15:05:00|13183.9|13182.9|13214.7|13213.7|13215.7|13214.7|13181.7|13180.7|9518
1611155400000|2021-01-20 15:10:00|13214.9|13213.9|13238.9|13237.9|13244.3|13243.3|13213.9|13212.9|11365
1611155700000|2021-01-20 15:15:00|13238.4|13237.4|13235.4|13234.4|13246.4|13245.4|13233.5|13232.5|8506
1611156000000|2021-01-20 15:20:00|13235.1|13234.1|13235.9|13234.9|13242.9|13241.9|13230.4|13229.4|6656
1611156300000|2021-01-20 15:25:00|13236.1|13235.1|13239.4|13238.4|13243.9|13242.9|13234.5|13233.5|4460
1611156600000|2021-01-20 15:30:00|13239.1|13238.1|13249.1|13248.1|13250.8|13249.8|13234.6|13233.6|5950
1611156900000|2021-01-20 15:35:00|13248.9|13247.9|13247.6|13246.6|13254.5|13253.5|13246.4|13245.4|3559
1611157200000|2021-01-20 15:40:00|13247.1|13246.1|13244.6|13243.6|13255.6|13254.6|13243.4|13242.4|4271
1611157500000|2021-01-20 15:45:00|13245.4|13244.4|13242.9|13241.9|13257|13256|13242.6|13241.6|4705
1611157800000|2021-01-20 15:50:00|13242.4|13241.4|13240.5|13239.5|13246|13245|13235.4|13234.4|5282
1611158100000|2021-01-20 15:55:00|13240.3|13239.3|13246.1|13245.1|13252.1|13251.1|13238.5|13237.5|4002
1611158400000|2021-01-20 16:00:00|13245.9|13244.9|13235.6|13234.6|13246.4|13245.4|13233.5|13232.5|4436
1611158700000|2021-01-20 16:05:00|13235.4|13234.4|13217.6|13216.6|13235.4|13234.4|13214|13213|6737
1611159000000|2021-01-20 16:10:00|13217.8|13216.8|13237.6|13236.6|13238.1|13237.1|13217.8|13216.8|4060
1611159300000|2021-01-20 16:15:00|13237.1|13236.1|13250.3|13249.3|13250.8|13249.8|13235.6|13234.6|4436
1611159600000|2021-01-20 16:20:00|13250.5|13249.5|13257.4|13256.4|13263.5|13262.5|13247.6|13246.6|5454
1611159900000|2021-01-20 16:25:00|13257.3|13256.3|13251.9|13250.9|13257.4|13256.4|13245.5|13244.5|3540
1611160200000|2021-01-20 16:30:00|13251.8|13250.8|13247.1|13246.1|13254.1|13253.1|13243.1|13242.1|2830
1611160500000|2021-01-20 16:35:00|13246.9|13245.9|13243.9|13242.9|13250.4|13249.4|13239.9|13238.9|2902
1611160800000|2021-01-20 16:40:00|13244.3|13243.3|13255.9|13254.9|13258.8|13257.8|13243.8|13242.8|2828
1611161100000|2021-01-20 16:45:00|13255.8|13254.8|13253.5|13252.5|13258.4|13257.4|13250|13249|2355
1611161400000|2021-01-20 16:50:00|13253.6|13252.6|13250.6|13249.6|13261.5|13260.5|13249.6|13248.6|2807
1611161700000|2021-01-20 16:55:00|13250.5|13249.5|13257.5|13256.5|13258.4|13257.4|13243.4|13242.4|3644
1611162000000|2021-01-20 17:00:00|13257.8|13256.8|13258.9|13257.9|13268|13267|13257.8|13256.8|3999
1611162300000|2021-01-20 17:05:00|13258.6|13257.6|13257.1|13256.1|13262.5|13261.5|13254.8|13253.8|2587
1611162600000|2021-01-20 17:10:00|13257.3|13256.3|13251.5|13250.5|13260.3|13259.3|13251.3|13250.3|2275
1611162900000|2021-01-20 17:15:00|13252|13251|13255.5|13254.5|13258.4|13257.4|13251|13250|1755
1611163200000|2021-01-20 17:20:00|13255.6|13254.6|13262.1|13261.1|13267.4|13266.4|13251|13250|3189
1611163500000|2021-01-20 17:25:00|13262|13261|13261.4|13260.4|13266|13265|13259.8|13258.8|2081
1611163800000|2021-01-20 17:30:00|13261.6|13260.6|13266.4|13265.4|13270.5|13269.5|13261.3|13260.3|2803
1611164100000|2021-01-20 17:35:00|13266.3|13265.3|13274.8|13273.8|13279.1|13278.1|13265|13264|3371
1611164400000|2021-01-20 17:40:00|13275.2|13274.2|13281.6|13280.6|13282.3|13281.3|13275.2|13274.2|2768
1611164700000|2021-01-20 17:45:00|13281.1|13280.1|13280.8|13279.8|13283.6|13282.6|13278.7|13277.7|1906
1611165000000|2021-01-20 17:50:00|13280.6|13279.6|13277.8|13276.8|13280.7|13279.7|13274.6|13273.6|2706
1611165300000|2021-01-20 17:55:00|13278|13277|13276.3|13275.3|13280.6|13279.6|13271.1|13270.1|2228
1611165600000|2021-01-20 18:00:00|13277.1|13276.1|13282.8|13281.8|13288.5|13287.5|13276.3|13275.3|3158
1611165900000|2021-01-20 18:05:00|13282.6|13281.6|13282.1|13281.1|13284.2|13283.2|13275.6|13274.6|2143
1611166200000|2021-01-20 18:10:00|13282.2|13281.2|13289.6|13288.6|13290.3|13289.3|13280.3|13279.3|1852
1611166500000|2021-01-20 18:15:00|13289.8|13288.8|13289.6|13288.6|13294|13293|13289|13288|2688
1611166800000|2021-01-20 18:20:00|13289.8|13288.8|13285.7|13284.7|13290.5|13289.5|13282.1|13281.1|2150
1611167100000|2021-01-20 18:25:00|13285.6|13284.6|13286.5|13285.5|13296.2|13295.2|13282.5|13281.5|2989
1611167400000|2021-01-20 18:30:00|13286.7|13285.7|13301.3|13300.3|13301.8|13300.8|13286.7|13285.7|2892
1611167700000|2021-01-20 18:35:00|13301.2|13300.2|13293.1|13292.1|13303.1|13302.1|13290.5|13289.5|2929
1611168000000|2021-01-20 18:40:00|13293|13292|13275.6|13274.6|13293|13292|13275.5|13274.5|3433
1611168300000|2021-01-20 18:45:00|13275.3|13274.3|13276.8|13275.8|13280.8|13279.8|13274.1|13273.1|2543
1611168600000|2021-01-20 18:50:00|13277.1|13276.1|13287.1|13286.1|13288.2|13287.2|13274.6|13273.6|2509
1611168900000|2021-01-20 18:55:00|13287.3|13286.3|13289.6|13288.6|13291.1|13290.1|13286.3|13285.3|1911
1611169200000|2021-01-20 19:00:00|13289.7|13288.7|13289.3|13288.3|13290.8|13289.8|13283.3|13282.3|1935
1611169500000|2021-01-20 19:05:00|13289.2|13288.2|13295.1|13294.1|13296.5|13295.5|13285|13284|2229
1611169800000|2021-01-20 19:10:00|13294.7|13293.7|13282.8|13281.8|13295.1|13294.1|13276.1|13275.1|3810
1611170100000|2021-01-20 19:15:00|13282.7|13281.7|13291.2|13290.2|13295.3|13294.3|13282.5|13281.5|3486
1611170400000|2021-01-20 19:20:00|13291.3|13290.3|13290.6|13289.6|13293|13292|13282.6|13281.6|2191
1611170700000|2021-01-20 19:25:00|13290.7|13289.7|13307.6|13306.6|13308|13307|13290.1|13289.1|4108
1611171000000|2021-01-20 19:30:00|13306.6|13305.6|13308|13307|13309|13308|13302.3|13301.3|3297
1611171300000|2021-01-20 19:35:00|13307.8|13306.8|13315.2|13314.2|13316.2|13315.2|13303.2|13302.2|3236
1611171600000|2021-01-20 19:40:00|13315|13314|13320.7|13319.7|13321.6|13320.6|13313|13312|2814
1611171900000|2021-01-20 19:45:00|13320.6|13319.6|13324.1|13323.1|13325.3|13324.3|13319.3|13318.3|2974
1611172200000|2021-01-20 19:50:00|13324.6|13323.6|13317.6|13316.6|13325.2|13324.2|13315.3|13314.3|2602
1611172500000|2021-01-20 19:55:00|13317.7|13316.7|13319.1|13318.1|13324.8|13323.8|13317.1|13316.1|2089
1611172800000|2021-01-20 20:00:00|13318.8|13317.8|13320.8|13319.8|13323.8|13322.8|13317.7|13316.7|2096
1611173100000|2021-01-20 20:05:00|13321|13320|13325.7|13324.7|13327|13326|13319.8|13318.8|2102
1611173400000|2021-01-20 20:10:00|13325.6|13324.6|13314.5|13313.5|13329.2|13328.2|13311.1|13310.1|3904
1611173700000|2021-01-20 20:15:00|13314.3|13313.3|13315.6|13314.6|13320.3|13319.3|13311.6|13310.6|1846
1611174000000|2021-01-20 20:20:00|13314.6|13313.6|13318.1|13317.1|13329.1|13328.1|13312.6|13311.6|3500
1611174300000|2021-01-20 20:25:00|13317.9|13316.9|13318.6|13317.6|13324.6|13323.6|13316.1|13315.1|3114
1611174600000|2021-01-20 20:30:00|13318.9|13317.9|13328|13327|13332.1|13331.1|13317.5|13316.5|3712
1611174900000|2021-01-20 20:35:00|13328.1|13327.1|13313.9|13312.9|13328.1|13327.1|13312.2|13311.2|3528
1611175200000|2021-01-20 20:40:00|13313.7|13312.7|13328.6|13327.6|13335|13334|13311.5|13310.5|4703
1611175500000|2021-01-20 20:45:00|13328.5|13327.5|13321.9|13320.9|13331|13330|13320|13319|2988
1611175800000|2021-01-20 20:50:00|13318.5|13317.5|13314.9|13313.9|13323|13322|13309.1|13308.1|6613
1611176100000|2021-01-20 20:55:00|13315.6|13314.6|13294.1|13293.1|13320.9|13319.9|13293.6|13292.6|13232
1611176400000|2021-01-20 21:00:00|13294.6|13292.6|13305.9|13303.9|13306.6|13304.6|13285.9|13283.9|8444
1611176700000|2021-01-20 21:05:00|13305.5|13303.5|13315.4|13313.4|13317|13315|13305.4|13303.4|3038
1611177000000|2021-01-20 21:10:00|13315.2|13313.2|13314.2|13309.2|13318.4|13316.4|13310.9|13308.9|1780
1611177300000|2021-01-20 21:15:00|13314|13309|13313.6|13308.6|13314|13309|13309|13304|0
1611177600000|2021-01-20 21:20:00|13313.5|13308.5|13315|13310|13315.6|13310.6|13313.1|13308.1|0
1611177900000|2021-01-20 21:25:00|13315.7|13310.7|13317.7|13312.7|13323.6|13318.6|13315.7|13310.7|0
1611178200000|2021-01-20 21:30:00|13312.4|13310.4|13309.6|13307.6|13314.1|13312.1|13307.1|13305.1|635
1611178500000|2021-01-20 21:35:00|13309.1|13307.1|13308.1|13306.1|13310.9|13308.9|13307.1|13305.1|603
1611178800000|2021-01-20 21:40:00|13307.6|13305.6|13304.6|13302.6|13309.9|13307.9|13304.1|13302.1|469
1611179100000|2021-01-20 21:45:00|13304.4|13302.4|13301.4|13299.4|13307.1|13305.1|13301.4|13299.4|422
1611179400000|2021-01-20 21:50:00|13301.9|13299.9|13300.1|13298.1|13302.4|13300.4|13299.6|13297.6|446
1611179700000|2021-01-20 21:55:00|13299.6|13297.6|13300.5|13295.5|13300.9|13298.9|13295.9|13293.9|459
1611180000000|2021-01-20 22:00:00|13301.1|13296.1|13303.5|13298.5|13303.5|13298.5|13300.1|13295.1|0
1611180300000|2021-01-20 22:05:00|13303.3|13298.3|13303.3|13298.3|13303.4|13298.4|13303.3|13298.3|0
1611180600000|2021-01-20 22:10:00|13303.5|13298.5|13304.2|13299.2|13304.4|13299.4|13303.3|13298.3|0
1611180900000|2021-01-20 22:15:00|13304.3|13299.3|13304.6|13299.6|13304.7|13299.7|13304.2|13299.2|0
1611181200000|2021-01-20 22:20:00|13304.7|13299.7|13307.2|13302.2|13308.4|13303.4|13304.6|13299.6|0
1611181500000|2021-01-20 22:25:00|13307.3|13302.3|13308.2|13303.2|13308.2|13303.2|13307.1|13302.1|0
1611181800000|2021-01-20 22:30:00|13308.3|13303.3|13308.8|13303.8|13308.8|13303.8|13308.2|13303.2|0
1611182100000|2021-01-20 22:35:00|13308.7|13303.7|13310.6|13305.6|13310.6|13305.6|13307.9|13302.9|0
1611182400000|2021-01-20 22:40:00|13310.9|13305.9|13311.9|13306.9|13311.9|13306.9|13310.8|13305.8|0
1611182700000|2021-01-20 22:45:00|13312.1|13307.1|13313.3|13308.3|13313.4|13308.4|13312.1|13307.1|0
1611183000000|2021-01-20 22:50:00|13313.2|13308.2|13313.4|13308.4|13313.8|13308.8|13313|13308|0
1611183300000|2021-01-20 22:55:00|13313.5|13308.5|13312.7|13307.7|13313.7|13308.7|13312.7|13307.7|0
1611183600000|2021-01-20 23:00:00|13297.1|13295.1|13304.6|13302.6|13310.6|13308.6|13297.1|13295.1|624
1611183900000|2021-01-20 23:05:00|13304.2|13302.2|13312.2|13310.2|13317.1|13315.1|13302|13300|507
1611184200000|2021-01-20 23:10:00|13311.9|13309.9|13315.5|13313.5|13317.1|13315.1|13311.9|13309.9|295
1611184500000|2021-01-20 23:15:00|13315.6|13313.6|13318.7|13316.7|13323.4|13321.4|13313.9|13311.9|391
1611184800000|2021-01-20 23:20:00|13319.7|13317.7|13320.1|13318.1|13321.4|13319.4|13318.9|13316.9|176
1611185100000|2021-01-20 23:25:00|13320|13318|13325.4|13323.4|13325.4|13323.4|13319.4|13317.4|198
1611185400000|2021-01-20 23:30:00|13325.6|13323.6|13322.7|13320.7|13325.6|13323.6|13321.4|13319.4|190
1611185700000|2021-01-20 23:35:00|13322.9|13320.9|13325.6|13323.6|13329.4|13327.4|13322.9|13320.9|446
1611186000000|2021-01-20 23:40:00|13325.5|13323.5|13329.5|13327.5|13330|13328|13323.5|13321.5|231
1611186300000|2021-01-20 23:45:00|13329.6|13327.6|13323.9|13321.9|13329.6|13327.6|13323.9|13321.9|194
1611186600000|2021-01-20 23:50:00|13324|13322|13325|13323|13325.7|13323.7|13322.7|13320.7|109
1611186900000|2021-01-20 23:55:00|13324.9|13322.9|13323.9|13321.9|13325.5|13323.5|13322.9|13320.9|79
1611187200000|2021-01-21 00:00:00|13324|13322|13325.1|13323.1|13325.2|13323.2|13315.4|13313.4|556
1611187500000|2021-01-21 00:05:00|13325.6|13323.6|13329.5|13327.5|13331.4|13329.4|13320.2|13318.2|615
1611187800000|2021-01-21 00:10:00|13329.7|13327.7|13320.9|13318.9|13330.1|13328.1|13320.6|13318.6|231
1611188100000|2021-01-21 00:15:00|13321|13319|13316.4|13314.4|13324.9|13322.9|13315.9|13313.9|328
1611188400000|2021-01-21 00:20:00|13316.7|13314.7|13322.4|13320.4|13324.4|13322.4|13315.6|13313.6|212
1611188700000|2021-01-21 00:25:00|13322.2|13320.2|13323.7|13321.7|13325|13323|13322.2|13320.2|81
1611189000000|2021-01-21 00:30:00|13323.6|13321.6|13324.5|13322.5|13325.7|13323.7|13321.7|13319.7|215
1611189300000|2021-01-21 00:35:00|13324.6|13322.6|13323.9|13321.9|13326.2|13324.2|13323|13321|152
1611189600000|2021-01-21 00:40:00|13323.6|13321.6|13327.4|13325.4|13327.9|13325.9|13321.5|13319.5|235
1611189900000|2021-01-21 00:45:00|13327.6|13325.6|13330|13328|13330.2|13328.2|13326.2|13324.2|268
1611190200000|2021-01-21 00:50:00|13330.1|13328.1|13332.6|13330.6|13332.7|13330.7|13329.6|13327.6|405
1611190500000|2021-01-21 00:55:00|13332.9|13330.9|13357|13355|13360.1|13358.1|13332.7|13330.7|2226
1611190800000|2021-01-21 01:00:00|13357.9|13355.9|13377.1|13375.1|13378|13376|13354.9|13352.9|1464
1611191100000|2021-01-21 01:05:00|13377.5|13375.5|13382.9|13380.9|13390.5|13388.5|13377.5|13375.5|1307
1611191400000|2021-01-21 01:10:00|13382.5|13380.5|13364.9|13362.9|13382.9|13380.9|13363.9|13361.9|1060
1611191700000|2021-01-21 01:15:00|13365|13363|13359.9|13357.9|13365.6|13363.6|13357.6|13355.6|738
1611192000000|2021-01-21 01:20:00|13360.2|13358.2|13358.1|13356.1|13360.5|13358.5|13356.2|13354.2|459
1611192300000|2021-01-21 01:25:00|13357.7|13355.7|13354.4|13352.4|13359.6|13357.6|13353.9|13351.9|442
1611192600000|2021-01-21 01:30:00|13354.6|13352.6|13354.7|13352.7|13359.6|13357.6|13353.9|13351.9|426
1611192900000|2021-01-21 01:35:00|13354.5|13352.5|13361.5|13359.5|13362.6|13360.6|13353.2|13351.2|414
1611193200000|2021-01-21 01:40:00|13361.7|13359.7|13366.2|13364.2|13367|13365|13358.7|13356.7|509
1611193500000|2021-01-21 01:45:00|13366.1|13364.1|13359.9|13357.9|13368.4|13366.4|13356.6|13354.6|481
1611193800000|2021-01-21 01:50:00|13359.5|13357.5|13363.2|13361.2|13363.4|13361.4|13359.1|13357.1|225
1611194100000|2021-01-21 01:55:00|13363.4|13361.4|13362.9|13360.9|13366.9|13364.9|13361.7|13359.7|260
1611194400000|2021-01-21 02:00:00|13362.7|13360.7|13363.9|13361.9|13366.2|13364.2|13360.4|13358.4|204
1611194700000|2021-01-21 02:05:00|13363.7|13361.7|13368|13366|13368.4|13366.4|13362.4|13360.4|276
1611195000000|2021-01-21 02:10:00|13368.1|13366.1|13365.6|13363.6|13368.4|13366.4|13364.5|13362.5|151
1611195300000|2021-01-21 02:15:00|13366|13364|13364.7|13362.7|13366.5|13364.5|13361.9|13359.9|269
1611195600000|2021-01-21 02:20:00|13364.6|13362.6|13362.2|13360.2|13366|13364|13361.6|13359.6|114
1611195900000|2021-01-21 02:25:00|13362.1|13360.1|13363|13361|13363.2|13361.2|13360.2|13358.2|155
1611196200000|2021-01-21 02:30:00|13362.6|13360.6|13357.4|13355.4|13363.4|13361.4|13356|13354|309
1611196500000|2021-01-21 02:35:00|13357.2|13355.2|13359.4|13357.4|13361.1|13359.1|13357|13355|131
1611196800000|2021-01-21 02:40:00|13359.5|13357.5|13366.5|13364.5|13367.1|13365.1|13359.4|13357.4|281
1611197100000|2021-01-21 02:45:00|13366.6|13364.6|13374.1|13372.1|13374.7|13372.7|13362.5|13360.5|608
1611197400000|2021-01-21 02:50:00|13374|13372|13376.2|13374.2|13382.6|13380.6|13372.4|13370.4|703
1611197700000|2021-01-21 02:55:00|13376.5|13374.5|13373.9|13371.9|13377.9|13375.9|13373.2|13371.2|239
1611198000000|2021-01-21 03:00:00|13374|13372|13377.4|13375.4|13378|13376|13372.5|13370.5|225
1611198300000|2021-01-21 03:05:00|13377.2|13375.2|13378.7|13376.7|13382.6|13380.6|13376.1|13374.1|381
1611198600000|2021-01-21 03:10:00|13378.9|13376.9|13377|13375|13384.4|13382.4|13374.2|13372.2|423
1611198900000|2021-01-21 03:15:00|13377.2|13375.2|13379.1|13377.1|13381.5|13379.5|13376.6|13374.6|376
1611199200000|2021-01-21 03:20:00|13379|13377|13376.9|13374.9|13383.7|13381.7|13376.2|13374.2|593
1611199500000|2021-01-21 03:25:00|13376.6|13374.6|13377.4|13375.4|13379.7|13377.7|13374.6|13372.6|376
1611199800000|2021-01-21 03:30:00|13377.5|13375.5|13375.4|13373.4|13380.2|13378.2|13374.7|13372.7|278
1611200100000|2021-01-21 03:35:00|13375.2|13373.2|13378.6|13376.6|13379.2|13377.2|13371.1|13369.1|434
1611200400000|2021-01-21 03:40:00|13379|13377|13381.5|13379.5|13382.1|13380.1|13377.9|13375.9|176
1611200700000|2021-01-21 03:45:00|13381.4|13379.4|13379.5|13377.5|13383.6|13381.6|13379.1|13377.1|242
1611201000000|2021-01-21 03:50:00|13379.6|13377.6|13384.4|13382.4|13386.1|13384.1|13379.1|13377.1|336
1611201300000|2021-01-21 03:55:00|13384.2|13382.2|13383.4|13381.4|13384.6|13382.6|13380|13378|269
1611201600000|2021-01-21 04:00:00|13383.2|13381.2|13383.5|13381.5|13387.5|13385.5|13380.1|13378.1|355
1611201900000|2021-01-21 04:05:00|13383.4|13381.4|13390.7|13388.7|13391|13389|13381.4|13379.4|444
1611202200000|2021-01-21 04:10:00|13390.9|13388.9|13393.9|13391.9|13395|13393|13388.9|13386.9|612
1611202500000|2021-01-21 04:15:00|13394|13392|13397.9|13395.9|13400.5|13398.5|13393.1|13391.1|1038
1611202800000|2021-01-21 04:20:00|13397.6|13395.6|13396.2|13394.2|13397.6|13395.6|13392.9|13390.9|413
1611203100000|2021-01-21 04:25:00|13396.5|13394.5|13397.7|13395.7|13398|13396|13395.4|13393.4|167
1611203400000|2021-01-21 04:30:00|13397.6|13395.6|13397.6|13395.6|13398|13396|13394|13392|295
1611203700000|2021-01-21 04:35:00|13397.5|13395.5|13395.9|13393.9|13397.9|13395.9|13394.6|13392.6|110
1611204000000|2021-01-21 04:40:00|13395.7|13393.7|13394.9|13392.9|13397|13395|13394.2|13392.2|89
1611204300000|2021-01-21 04:45:00|13395|13393|13394.7|13392.7|13397.1|13395.1|13393|13391|177
1611204600000|2021-01-21 04:50:00|13394.5|13392.5|13389.9|13387.9|13395.4|13393.4|13387.7|13385.7|299
1611204900000|2021-01-21 04:55:00|13390|13388|13388|13386|13391.5|13389.5|13387.6|13385.6|222
1611205200000|2021-01-21 05:00:00|13387.9|13385.9|13393.2|13391.2|13393.4|13391.4|13383.9|13381.9|467
1611205500000|2021-01-21 05:05:00|13393|13391|13390.6|13388.6|13393|13391|13387.5|13385.5|153
1611205800000|2021-01-21 05:10:00|13390.7|13388.7|13388|13386|13391.1|13389.1|13387.4|13385.4|108
1611206100000|2021-01-21 05:15:00|13388.1|13386.1|13387.4|13385.4|13389|13387|13385.4|13383.4|123
1611206400000|2021-01-21 05:20:00|13387.2|13385.2|13392.1|13390.1|13392.5|13390.5|13386.4|13384.4|112
1611206700000|2021-01-21 05:25:00|13392|13390|13390.9|13388.9|13395|13393|13390.4|13388.4|181
1611207000000|2021-01-21 05:30:00|13391|13389|13385.9|13383.9|13393.7|13391.7|13384.6|13382.6|187
1611207300000|2021-01-21 05:35:00|13386|13384|13382.1|13380.1|13386|13384|13380.1|13378.1|475
1611207600000|2021-01-21 05:40:00|13382.2|13380.2|13383|13381|13385.2|13383.2|13381.2|13379.2|157
1611207900000|2021-01-21 05:45:00|13383.1|13381.1|13382.5|13380.5|13383.5|13381.5|13381.2|13379.2|139
1611208200000|2021-01-21 05:50:00|13382.2|13380.2|13384|13382|13386.6|13384.6|13381.2|13379.2|176
1611208500000|2021-01-21 05:55:00|13384.1|13382.1|13387.6|13385.6|13388.1|13386.1|13384.1|13382.1|201
1611208800000|2021-01-21 06:00:00|13386.9|13384.9|13390|13388|13390|13388|13386.9|13384.9|257
1611209100000|2021-01-21 06:05:00|13389.7|13387.7|13389.2|13387.2|13391.2|13389.2|13388.6|13386.6|216
1611209400000|2021-01-21 06:10:00|13389.4|13387.4|13383.6|13381.6|13389.7|13387.7|13382.6|13380.6|433
1611209700000|2021-01-21 06:15:00|13383.4|13381.4|13374.2|13372.2|13383.4|13381.4|13373.1|13371.1|457
1611210000000|2021-01-21 06:20:00|13375.2|13373.2|13371|13369|13376|13374|13369.9|13367.9|357
1611210300000|2021-01-21 06:25:00|13370.9|13368.9|13366.4|13364.4|13373.4|13371.4|13365.2|13363.2|433
1611210600000|2021-01-21 06:30:00|13366.2|13364.2|13358.6|13356.6|13366.2|13364.2|13355.9|13353.9|1008
1611210900000|2021-01-21 06:35:00|13358.5|13356.5|13354.4|13352.4|13362.4|13360.4|13353.7|13351.7|492
1611211200000|2021-01-21 06:40:00|13354.1|13352.1|13361.2|13359.2|13362.2|13360.2|13353.9|13351.9|451
1611211500000|2021-01-21 06:45:00|13361.1|13359.1|13358.6|13356.6|13362.7|13360.7|13353.9|13351.9|462
1611211800000|2021-01-21 06:50:00|13358.7|13356.7|13362.7|13360.7|13362.7|13360.7|13356.5|13354.5|308
1611212100000|2021-01-21 06:55:00|13362.5|13360.5|13367|13365|13368|13366|13361.9|13359.9|268
1611212400000|2021-01-21 07:00:00|13366.9|13364.9|13369.5|13367.5|13369.6|13367.6|13362.2|13360.2|389
1611212700000|2021-01-21 07:05:00|13369.4|13367.4|13370.4|13368.4|13371.1|13369.1|13366.9|13364.9|231
1611213000000|2021-01-21 07:10:00|13370.6|13368.6|13364.6|13362.6|13370.7|13368.7|13364.6|13362.6|260
1611213300000|2021-01-21 07:15:00|13364.5|13362.5|13368.9|13366.9|13370.6|13368.6|13364.5|13362.5|199
1611213600000|2021-01-21 07:20:00|13368.5|13366.5|13369.6|13367.6|13370.4|13368.4|13368.5|13366.5|83
1611213900000|2021-01-21 07:25:00|13369.7|13367.7|13363.6|13361.6|13371.1|13369.1|13362.5|13360.5|205
1611214200000|2021-01-21 07:30:00|13363.5|13361.5|13362|13360|13365.4|13363.4|13361.1|13359.1|193
1611214500000|2021-01-21 07:35:00|13361.9|13359.9|13366.9|13364.9|13367|13365|13361.4|13359.4|98
1611214800000|2021-01-21 07:40:00|13367|13365|13368.1|13366.1|13370.9|13368.9|13366|13364|179
1611215100000|2021-01-21 07:45:00|13368|13366|13373.6|13371.6|13374.1|13372.1|13364.1|13362.1|307
1611215400000|2021-01-21 07:50:00|13373|13371|13374.6|13372.6|13377.6|13375.6|13373|13371|291
1611215700000|2021-01-21 07:55:00|13374.9|13372.9|13373.1|13371.1|13377.5|13375.5|13372.6|13370.6|149
1611216000000|2021-01-21 08:00:00|13371.6|13369.6|13379.6|13377.6|13381.1|13379.1|13369.2|13367.2|866
1611216300000|2021-01-21 08:05:00|13380|13378|13371|13369|13380.6|13378.6|13370.2|13368.2|570
1611216600000|2021-01-21 08:10:00|13371.2|13369.2|13368.4|13366.4|13373.9|13371.9|13367.2|13365.2|456
1611216900000|2021-01-21 08:15:00|13368.2|13366.2|13346.5|13344.5|13371.9|13369.9|13343.9|13341.9|1194
1611217200000|2021-01-21 08:20:00|13347.7|13345.7|13358.4|13356.4|13360.6|13358.6|13344.9|13342.9|937
1611217500000|2021-01-21 08:25:00|13358.2|13356.2|13360.1|13358.1|13363.6|13361.6|13357.5|13355.5|420
1611217800000|2021-01-21 08:30:00|13359.2|13357.2|13359.2|13357.2|13363|13361|13355.1|13353.1|397
1611218100000|2021-01-21 08:35:00|13358.7|13356.7|13357.5|13355.5|13360.5|13358.5|13352.5|13350.5|465
1611218400000|2021-01-21 08:40:00|13357.2|13355.2|13358.2|13356.2|13360|13358|13354.1|13352.1|307
1611218700000|2021-01-21 08:45:00|13358.1|13356.1|13358.4|13356.4|13361.1|13359.1|13355.4|13353.4|319
1611219000000|2021-01-21 08:50:00|13358|13356|13355.7|13353.7|13359|13357|13353.2|13351.2|334
1611219300000|2021-01-21 08:55:00|13356|13354|13359|13357|13361.4|13359.4|13353.9|13351.9|585
1611219600000|2021-01-21 09:00:00|13358.4|13356.4|13368.7|13366.7|13371.4|13369.4|13356.6|13354.6|880
1611219900000|2021-01-21 09:05:00|13368.9|13366.9|13365.2|13363.2|13368.9|13366.9|13360.1|13358.1|358
1611220200000|2021-01-21 09:10:00|13365.1|13363.1|13361.5|13359.5|13365.7|13363.7|13360.6|13358.6|332
1611220500000|2021-01-21 09:15:00|13361.4|13359.4|13359.9|13357.9|13363|13361|13358.7|13356.7|444
1611220800000|2021-01-21 09:20:00|13359.7|13357.7|13359|13357|13362.6|13360.6|13357.9|13355.9|343
1611221100000|2021-01-21 09:25:00|13358.9|13356.9|13359.7|13357.7|13360.2|13358.2|13353.2|13351.2|648
1611221400000|2021-01-21 09:30:00|13360|13358|13360.9|13358.9|13362.9|13360.9|13356.9|13354.9|431
1611221700000|2021-01-21 09:35:00|13361|13359|13360.1|13358.1|13361.4|13359.4|13357.7|13355.7|232
1611222000000|2021-01-21 09:40:00|13360.2|13358.2|13359.4|13357.4|13361.9|13359.9|13358.9|13356.9|194
1611222300000|2021-01-21 09:45:00|13359|13357|13361.4|13359.4|13363.2|13361.2|13358.2|13356.2|248
1611222600000|2021-01-21 09:50:00|13361.5|13359.5|13361|13359|13361.9|13359.9|13358.2|13356.2|189
1611222900000|2021-01-21 09:55:00|13361.2|13359.2|13358.7|13356.7|13361.9|13359.9|13357.1|13355.1|184
1611223200000|2021-01-21 10:00:00|13358.2|13356.2|13359.6|13357.6|13360.9|13358.9|13357.2|13355.2|197
1611223500000|2021-01-21 10:05:00|13359.7|13357.7|13357.2|13355.2|13360.6|13358.6|13356|13354|259
1611223800000|2021-01-21 10:10:00|13357.1|13355.1|13349.5|13347.5|13359.2|13357.2|13348.5|13346.5|605
1611224100000|2021-01-21 10:15:00|13349.4|13347.4|13352.5|13350.5|13354.4|13352.4|13347.6|13345.6|385
1611224400000|2021-01-21 10:20:00|13352.6|13350.6|13354.1|13352.1|13354.6|13352.6|13351|13349|234
1611224700000|2021-01-21 10:25:00|13354.2|13352.2|13352.9|13350.9|13357.5|13355.5|13352.9|13350.9|248
1611225000000|2021-01-21 10:30:00|13352.6|13350.6|13352.1|13350.1|13353.9|13351.9|13350.4|13348.4|229
1611225300000|2021-01-21 10:35:00|13351.5|13349.5|13352.5|13350.5|13353.4|13351.4|13349.7|13347.7|254
1611225600000|2021-01-21 10:40:00|13352.4|13350.4|13349.6|13347.6|13353.4|13351.4|13346.2|13344.2|311
1611225900000|2021-01-21 10:45:00|13349.5|13347.5|13356.4|13354.4|13356.4|13354.4|13348.7|13346.7|332
1611226200000|2021-01-21 10:50:00|13356.7|13354.7|13362.2|13360.2|13362.2|13360.2|13352.9|13350.9|367
1611226500000|2021-01-21 10:55:00|13362.4|13360.4|13360.7|13358.7|13364|13362|13359.2|13357.2|356
1611226800000|2021-01-21 11:00:00|13360.6|13358.6|13359.2|13357.2|13361.7|13359.7|13358|13356|270
1611227100000|2021-01-21 11:05:00|13359.4|13357.4|13357.1|13355.1|13361|13359|13355.2|13353.2|220
1611227400000|2021-01-21 11:10:00|13357|13355|13355.1|13353.1|13357|13355|13353.5|13351.5|217
1611227700000|2021-01-21 11:15:00|13355.2|13353.2|13356.4|13354.4|13357.9|13355.9|13354.4|13352.4|170
1611228000000|2021-01-21 11:20:00|13356.5|13354.5|13357.6|13355.6|13360.5|13358.5|13356.4|13354.4|291
1611228300000|2021-01-21 11:25:00|13357.5|13355.5|13361.2|13359.2|13361.6|13359.6|13357.4|13355.4|183
1611228600000|2021-01-21 11:30:00|13361.1|13359.1|13354.6|13352.6|13362.2|13360.2|13354.5|13352.5|357
1611228900000|2021-01-21 11:35:00|13354.7|13352.7|13354.5|13352.5|13356.1|13354.1|13353.7|13351.7|194
1611229200000|2021-01-21 11:40:00|13354.4|13352.4|13352.1|13350.1|13355.2|13353.2|13350.1|13348.1|282
1611229500000|2021-01-21 11:45:00|13351.9|13349.9|13358.2|13356.2|13358.9|13356.9|13349.4|13347.4|355
1611229800000|2021-01-21 11:50:00|13358.4|13356.4|13358.2|13356.2|13359|13357|13356.5|13354.5|202
1611230100000|2021-01-21 11:55:00|13358.4|13356.4|13362.2|13360.2|13362.9|13360.9|13357.4|13355.4|335
1611230400000|2021-01-21 12:00:00|13362.4|13360.4|13364.7|13362.7|13365.6|13363.6|13359.7|13357.7|762
1611230700000|2021-01-21 12:05:00|13364.6|13362.6|13364.4|13362.4|13367.4|13365.4|13363.5|13361.5|597
1611231000000|2021-01-21 12:10:00|13364.2|13362.2|13360.2|13358.2|13364.6|13362.6|13360.2|13358.2|360
1611231300000|2021-01-21 12:15:00|13360.4|13358.4|13361.1|13359.1|13362.9|13360.9|13360.4|13358.4|207
1611231600000|2021-01-21 12:20:00|13361.4|13359.4|13363.9|13361.9|13364.6|13362.6|13360.6|13358.6|315
1611231900000|2021-01-21 12:25:00|13363.7|13361.7|13368.6|13366.6|13368.9|13366.9|13363.6|13361.6|483
1611232200000|2021-01-21 12:30:00|13368.5|13366.5|13356.1|13354.1|13369.7|13367.7|13355.9|13353.9|889
1611232500000|2021-01-21 12:35:00|13356.4|13354.4|13358.4|13356.4|13359.4|13357.4|13354.7|13352.7|376
1611232800000|2021-01-21 12:40:00|13358.2|13356.2|13359.7|13357.7|13359.9|13357.9|13357.4|13355.4|281
1611233100000|2021-01-21 12:45:00|13359.9|13357.9|13359.4|13357.4|13362.7|13360.7|13357|13355|456
1611233400000|2021-01-21 12:50:00|13359.5|13357.5|13356.1|13354.1|13362.4|13360.4|13354.7|13352.7|350
1611233700000|2021-01-21 12:55:00|13356|13354|13360.1|13358.1|13362|13360|13350.9|13348.9|642
1611234000000|2021-01-21 13:00:00|13360|13358|13361.7|13359.7|13362.9|13360.9|13358.4|13356.4|324
1611234300000|2021-01-21 13:05:00|13362|13360|13362.5|13360.5|13364.5|13362.5|13361.2|13359.2|432
1611234600000|2021-01-21 13:10:00|13362.6|13360.6|13365.1|13363.1|13367.2|13365.2|13361.4|13359.4|545
1611234900000|2021-01-21 13:15:00|13364.9|13362.9|13361.7|13359.7|13365.9|13363.9|13361.2|13359.2|450
1611235200000|2021-01-21 13:20:00|13361.9|13359.9|13364.5|13362.5|13365.9|13363.9|13361.1|13359.1|445
1611235500000|2021-01-21 13:25:00|13364.4|13362.4|13366.2|13364.2|13366.7|13364.7|13362.9|13360.9|261
1611235800000|2021-01-21 13:30:00|13366.4|13364.4|13367.6|13365.6|13370.1|13368.1|13359.4|13357.4|1503
1611236100000|2021-01-21 13:35:00|13367|13365|13373.2|13371.2|13374.1|13372.1|13366.9|13364.9|1551
1611236400000|2021-01-21 13:40:00|13373.1|13371.1|13355.9|13353.9|13375.9|13373.9|13353.2|13351.2|1729
1611236700000|2021-01-21 13:45:00|13356|13354|13345.2|13343.2|13360.9|13358.9|13336.4|13334.4|3165
1611237000000|2021-01-21 13:50:00|13346.2|13344.2|13318.2|13316.2|13346.9|13344.9|13314.4|13312.4|3397
1611237300000|2021-01-21 13:55:00|13318.4|13316.4|13326.6|13324.6|13335.1|13333.1|13318.2|13316.2|2054
1611237600000|2021-01-21 14:00:00|13326.7|13324.7|13338.4|13336.4|13338.4|13336.4|13324.6|13322.6|990
1611237900000|2021-01-21 14:05:00|13338.5|13336.5|13336.9|13334.9|13339.7|13337.7|13331.4|13329.4|894
1611238200000|2021-01-21 14:10:00|13337.1|13335.1|13338.6|13336.6|13340.6|13338.6|13334.2|13332.2|776
1611238500000|2021-01-21 14:15:00|13338.7|13336.7|13344.4|13342.4|13345.4|13343.4|13335.9|13333.9|1094
1611238800000|2021-01-21 14:20:00|13344.5|13342.5|13341.6|13339.6|13348.2|13346.2|13341|13339|1057
1611239100000|2021-01-21 14:25:00|13341.9|13339.9|13348.4|13346.4|13350.6|13348.6|13338.1|13336.1|2526
1611239400000|2021-01-21 14:30:00|13347.9|13346.9|13307.4|13306.4|13351.7|13350.7|13304.9|13303.9|14974
1611239700000|2021-01-21 14:35:00|13307.5|13306.5|13311.9|13310.9|13337.6|13336.6|13302.4|13301.4|12204
1611240000000|2021-01-21 14:40:00|13310.9|13309.9|13311.5|13310.5|13327.1|13326.1|13291.9|13290.9|12876
1611240300000|2021-01-21 14:45:00|13311|13310|13334.9|13333.9|13339.1|13338.1|13311|13310|8761
1611240600000|2021-01-21 14:50:00|13334.1|13333.1|13325.4|13324.4|13338.4|13337.4|13311.1|13310.1|8498
1611240900000|2021-01-21 14:55:00|13325.1|13324.1|13325.5|13324.5|13332.9|13331.9|13300.9|13299.9|7509
1611241200000|2021-01-21 15:00:00|13324.9|13323.9|13332.6|13331.6|13341.2|13340.2|13316.9|13315.9|7354
1611241500000|2021-01-21 15:05:00|13331.9|13330.9|13339.4|13338.4|13344.7|13343.7|13322.1|13321.1|6058
1611241800000|2021-01-21 15:10:00|13339|13338|13372.6|13371.6|13379.7|13378.7|13338.9|13337.9|10852
1611242100000|2021-01-21 15:15:00|13372.5|13371.5|13379.4|13378.4|13385.4|13384.4|13372.2|13371.2|7373
1611242400000|2021-01-21 15:20:00|13379.1|13378.1|13377.2|13376.2|13383.2|13382.2|13367.4|13366.4|8354
1611242700000|2021-01-21 15:25:00|13376.9|13375.9|13371.6|13370.6|13377.6|13376.6|13366.1|13365.1|5826
1611243000000|2021-01-21 15:30:00|13372.6|13371.6|13378.6|13377.6|13381.5|13380.5|13368|13367|5158
1611243300000|2021-01-21 15:35:00|13378.5|13377.5|13375.2|13374.2|13381.7|13380.7|13373.1|13372.1|4256
1611243600000|2021-01-21 15:40:00|13375.5|13374.5|13377.7|13376.7|13386.3|13385.3|13369.3|13368.3|5264
1611243900000|2021-01-21 15:45:00|13378.2|13377.2|13381.2|13380.2|13391.2|13390.2|13378|13377|4979
1611244200000|2021-01-21 15:50:00|13381.3|13380.3|13388.5|13387.5|13389.5|13388.5|13378|13377|3342
1611244500000|2021-01-21 15:55:00|13388.7|13387.7|13395.7|13394.7|13398.3|13397.3|13387.7|13386.7|4768
1611244800000|2021-01-21 16:00:00|13396|13395|13396.5|13395.5|13402.1|13401.1|13389.7|13388.7|4378
1611245100000|2021-01-21 16:05:00|13396.7|13395.7|13388.1|13387.1|13396.7|13395.7|13383.3|13382.3|5194
1611245400000|2021-01-21 16:10:00|13388|13387|13384.2|13383.2|13388.2|13387.2|13374.5|13373.5|4955
1611245700000|2021-01-21 16:15:00|13384.3|13383.3|13378.2|13377.2|13387.7|13386.7|13378.1|13377.1|2841
1611246000000|2021-01-21 16:20:00|13378|13377|13387.2|13386.2|13392.3|13391.3|13378|13377|2999
1611246300000|2021-01-21 16:25:00|13386.5|13385.5|13385|13384|13390.3|13389.3|13379.5|13378.5|2659
1611246600000|2021-01-21 16:30:00|13385.2|13384.2|13374.2|13373.2|13390.2|13389.2|13373|13372|3815
1611246900000|2021-01-21 16:35:00|13373.7|13372.7|13368.5|13367.5|13378|13377|13360.7|13359.7|5020
1611247200000|2021-01-21 16:40:00|13368.3|13367.3|13368|13367|13369.2|13368.2|13357.2|13356.2|3648
1611247500000|2021-01-21 16:45:00|13368.2|13367.2|13375.3|13374.3|13382|13381|13368|13367|3824
1611247800000|2021-01-21 16:50:00|13375.5|13374.5|13386.7|13385.7|13387.2|13386.2|13374.3|13373.3|3023
1611248100000|2021-01-21 16:55:00|13386.8|13385.8|13378|13377|13388.7|13387.7|13377.6|13376.6|2203
1611248400000|2021-01-21 17:00:00|13377.8|13376.8|13372|13371|13381.1|13380.1|13369.2|13368.2|2698
1611248700000|2021-01-21 17:05:00|13371.7|13370.7|13359.7|13358.7|13373|13372|13356.2|13355.2|3181
1611249000000|2021-01-21 17:10:00|13359.6|13358.6|13345.3|13344.3|13361.8|13360.8|13343.2|13342.2|4229
1611249300000|2021-01-21 17:15:00|13345.7|13344.7|13329|13328|13345.7|13344.7|13327.8|13326.8|5662
1611249600000|2021-01-21 17:20:00|13328.7|13327.7|13348.2|13347.2|13349|13348|13325.8|13324.8|4937
1611249900000|2021-01-21 17:25:00|13348.3|13347.3|13345.5|13344.5|13349.7|13348.7|13344.2|13343.2|2463
1611250200000|2021-01-21 17:30:00|13345.3|13344.3|13350|13349|13352.5|13351.5|13335.8|13334.8|3864
1611250500000|2021-01-21 17:35:00|13349.7|13348.7|13355.3|13354.3|13357.1|13356.1|13348.1|13347.1|2257
1611250800000|2021-01-21 17:40:00|13355.9|13354.9|13361.4|13360.4|13364.1|13363.1|13355.3|13354.3|2587
1611251100000|2021-01-21 17:45:00|13361.5|13360.5|13361.5|13360.5|13364.9|13363.9|13359.8|13358.8|2072
1611251400000|2021-01-21 17:50:00|13361|13360|13349.5|13348.5|13361|13360|13348.4|13347.4|2741
1611251700000|2021-01-21 17:55:00|13349.3|13348.3|13370.5|13369.5|13370.5|13369.5|13347.8|13346.8|2975
1611252000000|2021-01-21 18:00:00|13370.4|13369.4|13374.4|13373.4|13376.3|13375.3|13370.1|13369.1|2831
1611252300000|2021-01-21 18:05:00|13374.3|13373.3|13380.4|13379.4|13381.6|13380.6|13373.5|13372.5|2501
1611252600000|2021-01-21 18:10:00|13380.3|13379.3|13378.8|13377.8|13382.4|13381.4|13377.9|13376.9|2010
1611252900000|2021-01-21 18:15:00|13378.6|13377.6|13380.5|13379.5|13382.8|13381.8|13377.3|13376.3|1954
1611253200000|2021-01-21 18:20:00|13380|13379|13382.6|13381.6|13384.1|13383.1|13379.8|13378.8|1649
1611253500000|2021-01-21 18:25:00|13382.4|13381.4|13384.9|13383.9|13385|13384|13377.9|13376.9|2071
1611253800000|2021-01-21 18:30:00|13385.5|13384.5|13386.3|13385.3|13387.8|13386.8|13382.3|13381.3|2273
1611254100000|2021-01-21 18:35:00|13386.4|13385.4|13390.4|13389.4|13390.5|13389.5|13384.9|13383.9|1744
1611254400000|2021-01-21 18:40:00|13389.9|13388.9|13388.8|13387.8|13396.3|13395.3|13388|13387|3002
1611254700000|2021-01-21 18:45:00|13388.9|13387.9|13379.3|13378.3|13391|13390|13379.3|13378.3|2528
1611255000000|2021-01-21 18:50:00|13379.4|13378.4|13371.6|13370.6|13382.4|13381.4|13370.6|13369.6|2747
1611255300000|2021-01-21 18:55:00|13371.8|13370.8|13375|13374|13379.4|13378.4|13370.6|13369.6|2426
1611255600000|2021-01-21 19:00:00|13375.3|13374.3|13386.5|13385.5|13387|13386|13373.5|13372.5|2820
1611255900000|2021-01-21 19:05:00|13386.3|13385.3|13393.5|13392.5|13393.8|13392.8|13385.4|13384.4|2699
1611256200000|2021-01-21 19:10:00|13393.6|13392.6|13399.8|13398.8|13400.8|13399.8|13391.3|13390.3|2687
1611256500000|2021-01-21 19:15:00|13399.5|13398.5|13404|13403|13404.8|13403.8|13399.3|13398.3|2513
1611256800000|2021-01-21 19:20:00|13403.9|13402.9|13405.6|13404.6|13406.5|13405.5|13401.9|13400.9|1937
1611257100000|2021-01-21 19:25:00|13405.8|13404.8|13402.3|13401.3|13408.3|13407.3|13400|13399|2516
1611257400000|2021-01-21 19:30:00|13402|13401|13408.9|13407.9|13409.9|13408.9|13400.5|13399.5|2125
1611257700000|2021-01-21 19:35:00|13408.8|13407.8|13408|13407|13412.1|13411.1|13404.8|13403.8|2980
1611258000000|2021-01-21 19:40:00|13408.1|13407.1|13403|13402|13409|13408|13401|13400|1932
1611258300000|2021-01-21 19:45:00|13402.9|13401.9|13408.3|13407.3|13408.3|13407.3|13398.1|13397.1|2076
1611258600000|2021-01-21 19:50:00|13407.8|13406.8|13407.6|13406.6|13411.4|13410.4|13405.6|13404.6|2074
1611258900000|2021-01-21 19:55:00|13407.5|13406.5|13415.4|13414.4|13416.4|13415.4|13403.5|13402.5|2449
1611259200000|2021-01-21 20:00:00|13415.5|13414.5|13418.5|13417.5|13418.5|13417.5|13409.4|13408.4|2253
1611259500000|2021-01-21 20:05:00|13418.6|13417.6|13416.8|13415.8|13419.3|13418.3|13412.5|13411.5|2068
1611259800000|2021-01-21 20:10:00|13416.9|13415.9|13407.5|13406.5|13416.9|13415.9|13402.3|13401.3|3153
1611260100000|2021-01-21 20:15:00|13407.1|13406.1|13406.4|13405.4|13409.3|13408.3|13402.5|13401.5|1720
1611260400000|2021-01-21 20:20:00|13405.4|13404.4|13414.1|13413.1|13417.1|13416.1|13405.1|13404.1|2703
1611260700000|2021-01-21 20:25:00|13414|13413|13411.7|13410.7|13416.5|13415.5|13409|13408|1703
1611261000000|2021-01-21 20:30:00|13411.4|13410.4|13412|13411|13413.1|13412.1|13405|13404|2644
1611261300000|2021-01-21 20:35:00|13411.9|13410.9|13413.9|13412.9|13423.1|13422.1|13408.2|13407.2|3852
1611261600000|2021-01-21 20:40:00|13414|13413|13421|13420|13422.9|13421.9|13412.2|13411.2|3202
1611261900000|2021-01-21 20:45:00|13420.7|13419.7|13423.5|13422.5|13432.2|13431.2|13417.7|13416.7|5348
1611262200000|2021-01-21 20:50:00|13422.9|13421.9|13409.9|13408.9|13423.7|13422.7|13408.9|13407.9|6895
1611262500000|2021-01-21 20:55:00|13410.2|13409.2|13406.2|13405.2|13418.1|13417.1|13400.7|13399.7|9785
1611262800000|2021-01-21 21:00:00|13406.7|13405.7|13404.7|13402.7|13407.9|13405.9|13400.6|13398.6|3593
1611263100000|2021-01-21 21:05:00|13405|13403|13409.5|13407.5|13409.7|13407.7|13401.4|13399.4|1461
1611263400000|2021-01-21 21:10:00|13409.7|13407.7|13413.3|13408.3|13413.4|13409.9|13407.5|13405.5|1389
1611263700000|2021-01-21 21:15:00|13413.5|13408.5|13410|13405|13413.5|13408.5|13409.7|13404.7|0
1611264000000|2021-01-21 21:20:00|13410.5|13405.5|13406.5|13401.5|13410.7|13405.7|13406|13401|0
1611264300000|2021-01-21 21:25:00|13406.2|13401.2|13408.7|13403.7|13408.8|13403.8|13406|13401|0
1611264600000|2021-01-21 21:30:00|13408.5|13403.5|13408.2|13406.2|13410.2|13408.2|13401.7|13399.7|604
1611264900000|2021-01-21 21:35:00|13409|13407|13409.2|13407.2|13409.2|13407.2|13406.5|13404.5|195
1611265200000|2021-01-21 21:40:00|13409.5|13407.5|13409.7|13407.7|13411|13409|13408|13406|203
1611265500000|2021-01-21 21:45:00|13409.5|13407.5|13411.2|13409.2|13414.7|13412.7|13409.5|13407.5|424
1611265800000|2021-01-21 21:50:00|13412.7|13410.7|13412.2|13410.2|13414.7|13412.7|13410.5|13408.5|186
1611266100000|2021-01-21 21:55:00|13412|13410|13408.8|13403.8|13414.2|13412.2|13406.2|13403.2|265
1611266400000|2021-01-21 22:00:00|13408.9|13403.9|13408.2|13403.2|13410.4|13405.4|13407.1|13402.1|0
1611266700000|2021-01-21 22:05:00|13407|13402|13409.2|13404.2|13410.5|13405.5|13407|13402|0
1611267000000|2021-01-21 22:10:00|13409.1|13404.1|13408.9|13403.9|13410|13405|13408.5|13403.5|0
1611267300000|2021-01-21 22:15:00|13408.8|13403.8|13408.4|13403.4|13409|13404|13407.6|13402.6|0
1611267600000|2021-01-21 22:20:00|13408.5|13403.5|13409.2|13404.2|13409.2|13404.2|13408.1|13403.1|0
1611267900000|2021-01-21 22:25:00|13409.8|13404.8|13408|13403|13410.3|13405.3|13408|13403|0
1611268200000|2021-01-21 22:30:00|13408.1|13403.1|13408.1|13403.1|13408.6|13403.6|13407.7|13402.7|0
1611268500000|2021-01-21 22:35:00|13408.2|13403.2|13408.4|13403.4|13408.6|13403.6|13408.2|13403.2|0
1611268800000|2021-01-21 22:40:00|13408.1|13403.1|13408|13403|13408.6|13403.6|13407.1|13402.1|0
1611269100000|2021-01-21 22:45:00|13408.4|13403.4|13407.7|13402.7|13408.4|13403.4|13407.5|13402.5|0
1611269400000|2021-01-21 22:50:00|13407.8|13402.8|13407|13402|13408.1|13403.1|13407|13402|0
1611269700000|2021-01-21 22:55:00|13406.9|13401.9|13406.1|13401.1|13407.3|13402.3|13403.8|13398.8|0
1611270000000|2021-01-21 23:00:00|13403.7|13401.7|13399.2|13397.2|13411|13409|13396.2|13394.2|533
1611270300000|2021-01-21 23:05:00|13399.4|13397.4|13403.9|13401.9|13407.9|13405.9|13398.9|13396.9|298
1611270600000|2021-01-21 23:10:00|13404|13402|13394.2|13392.2|13405.5|13403.5|13391.9|13389.9|483
1611270900000|2021-01-21 23:15:00|13392.6|13390.6|13391.9|13389.9|13396.1|13394.1|13389.1|13387.1|333
1611271200000|2021-01-21 23:20:00|13393|13391|13393.1|13391.1|13395|13393|13388.9|13386.9|252
1611271500000|2021-01-21 23:25:00|13392.9|13390.9|13394.9|13392.9|13396.5|13394.5|13391|13389|156
1611271800000|2021-01-21 23:30:00|13395|13393|13397.6|13395.6|13403|13401|13394|13392|297
1611272100000|2021-01-21 23:35:00|13397.7|13395.7|13396.5|13394.5|13399.4|13397.4|13393.2|13391.2|141
1611272400000|2021-01-21 23:40:00|13397.1|13395.1|13393.5|13391.5|13397.7|13395.7|13393.1|13391.1|70
1611272700000|2021-01-21 23:45:00|13393.4|13391.4|13391.6|13389.6|13393.9|13391.9|13391.5|13389.5|129
1611273000000|2021-01-21 23:50:00|13391.5|13389.5|13392.2|13390.2|13393.6|13391.6|13390|13388|198
1611273300000|2021-01-21 23:55:00|13392.1|13390.1|13393.7|13391.7|13394.4|13392.4|13391|13389|176
1611273600000|2021-01-22 00:00:00|13394|13392|13393.7|13391.7|13395.1|13393.1|13391|13389|237
1611273900000|2021-01-22 00:05:00|13393.9|13391.9|13399.9|13397.9|13401.6|13399.6|13392|13390|390
1611274200000|2021-01-22 00:10:00|13400.2|13398.2|13398.7|13396.7|13400.4|13398.4|13396.7|13394.7|164
1611274500000|2021-01-22 00:15:00|13399.1|13397.1|13397.4|13395.4|13403.1|13401.1|13396|13394|295
1611274800000|2021-01-22 00:20:00|13397.2|13395.2|13397.4|13395.4|13398.6|13396.6|13395.6|13393.6|121
1611275100000|2021-01-22 00:25:00|13397.5|13395.5|13400.6|13398.6|13402|13400|13397.5|13395.5|126
1611275400000|2021-01-22 00:30:00|13400.9|13398.9|13396.1|13394.1|13400.9|13398.9|13395.6|13393.6|170
1611275700000|2021-01-22 00:35:00|13396.2|13394.2|13394|13392|13402.4|13400.4|13391.6|13389.6|280
1611276000000|2021-01-22 00:40:00|13393.9|13391.9|13393.1|13391.1|13398.4|13396.4|13392.9|13390.9|176
1611276300000|2021-01-22 00:45:00|13393|13391|13386|13384|13394.5|13392.5|13384.2|13382.2|445
1611276600000|2021-01-22 00:50:00|13385.7|13383.7|13377.6|13375.6|13388.9|13386.9|13377.4|13375.4|882
1611276900000|2021-01-22 00:55:00|13377.9|13375.9|13382.9|13380.9|13385.4|13383.4|13376.1|13374.1|643
1611277200000|2021-01-22 01:00:00|13383|13381|13380.2|13378.2|13384|13382|13379.5|13377.5|327
1611277500000|2021-01-22 01:05:00|13380.4|13378.4|13385.7|13383.7|13386.2|13384.2|13380|13378|275
1611277800000|2021-01-22 01:10:00|13386.1|13384.1|13382.4|13380.4|13386.5|13384.5|13381.9|13379.9|167
1611278100000|2021-01-22 01:15:00|13382.7|13380.7|13373.4|13371.4|13384|13382|13372.2|13370.2|562
1611278400000|2021-01-22 01:20:00|13373.9|13371.9|13376.4|13374.4|13381.2|13379.2|13372.1|13370.1|307
1611278700000|2021-01-22 01:25:00|13376.5|13374.5|13376.4|13374.4|13377.7|13375.7|13374|13372|198
1611279000000|2021-01-22 01:30:00|13376.2|13374.2|13380.4|13378.4|13382.5|13380.5|13373.2|13371.2|309
1611279300000|2021-01-22 01:35:00|13380.5|13378.5|13381.4|13379.4|13384.6|13382.6|13378.5|13376.5|291
1611279600000|2021-01-22 01:40:00|13381.5|13379.5|13380.4|13378.4|13382.7|13380.7|13377.4|13375.4|114
1611279900000|2021-01-22 01:45:00|13380.5|13378.5|13379.7|13377.7|13381.4|13379.4|13376.4|13374.4|143
1611280200000|2021-01-22 01:50:00|13380|13378|13377.1|13375.1|13380|13378|13374.2|13372.2|240
1611280500000|2021-01-22 01:55:00|13377.2|13375.2|13380.4|13378.4|13382|13380|13376.4|13374.4|224
1611280800000|2021-01-22 02:00:00|13380.2|13378.2|13382.6|13380.6|13383.2|13381.2|13378|13376|137
1611281100000|2021-01-22 02:05:00|13382.7|13380.7|13372.6|13370.6|13383.5|13381.5|13370.9|13368.9|349
1611281400000|2021-01-22 02:10:00|13372.9|13370.9|13355.7|13353.7|13374|13372|13355.5|13353.5|1298
1611281700000|2021-01-22 02:15:00|13356.1|13354.1|13354.6|13352.6|13357.9|13355.9|13342.7|13340.7|1295
1611282000000|2021-01-22 02:20:00|13354.2|13352.2|13357.9|13355.9|13359|13357|13352.1|13350.1|470
1611282300000|2021-01-22 02:25:00|13358|13356|13361.9|13359.9|13364.5|13362.5|13357|13355|510
1611282600000|2021-01-22 02:30:00|13362.4|13360.4|13363.6|13361.6|13366.4|13364.4|13360.4|13358.4|339
1611282900000|2021-01-22 02:35:00|13363.7|13361.7|13366.6|13364.6|13366.6|13364.6|13361.9|13359.9|192
1611283200000|2021-01-22 02:40:00|13366.7|13364.7|13369.4|13367.4|13375.1|13373.1|13366.4|13364.4|596
1611283500000|2021-01-22 02:45:00|13369.2|13367.2|13368.1|13366.1|13371.4|13369.4|13366.1|13364.1|188
1611283800000|2021-01-22 02:50:00|13368.5|13366.5|13364.5|13362.5|13369.9|13367.9|13363|13361|294
1611284100000|2021-01-22 02:55:00|13364.4|13362.4|13362.1|13360.1|13365|13363|13359.6|13357.6|320
1611284400000|2021-01-22 03:00:00|13362.2|13360.2|13370.9|13368.9|13371.7|13369.7|13360.5|13358.5|225
1611284700000|2021-01-22 03:05:00|13370.7|13368.7|13365.5|13363.5|13370.9|13368.9|13364.4|13362.4|187
1611285000000|2021-01-22 03:10:00|13364.9|13362.9|13360.7|13358.7|13366.7|13364.7|13360.2|13358.2|205
1611285300000|2021-01-22 03:15:00|13360.9|13358.9|13353.4|13351.4|13361|13359|13347.1|13345.1|660
1611285600000|2021-01-22 03:20:00|13353.5|13351.5|13358|13356|13360.6|13358.6|13353.1|13351.1|331
1611285900000|2021-01-22 03:25:00|13357.5|13355.5|13361.5|13359.5|13361.6|13359.6|13357.2|13355.2|161
1611286200000|2021-01-22 03:30:00|13361.1|13359.1|13358.6|13356.6|13361.1|13359.1|13355.7|13353.7|168
1611286500000|2021-01-22 03:35:00|13358.5|13356.5|13358.5|13356.5|13360.6|13358.6|13356.9|13354.9|121
1611286800000|2021-01-22 03:40:00|13358.1|13356.1|13357|13355|13360.9|13358.9|13354.4|13352.4|186
1611287100000|2021-01-22 03:45:00|13356.9|13354.9|13359.7|13357.7|13361.9|13359.9|13352.4|13350.4|287
1611287400000|2021-01-22 03:50:00|13359.9|13357.9|13360.4|13358.4|13363.1|13361.1|13358.9|13356.9|176
1611287700000|2021-01-22 03:55:00|13360.2|13358.2|13358|13356|13361.7|13359.7|13357.2|13355.2|181
1611288000000|2021-01-22 04:00:00|13358.1|13356.1|13356.5|13354.5|13360.1|13358.1|13354.2|13352.2|130
1611288300000|2021-01-22 04:05:00|13357|13355|13360.6|13358.6|13361.5|13359.5|13357|13355|115
1611288600000|2021-01-22 04:10:00|13360.5|13358.5|13357.7|13355.7|13360.5|13358.5|13356|13354|226
1611288900000|2021-01-22 04:15:00|13358.7|13356.7|13359.7|13357.7|13361.5|13359.5|13358.1|13356.1|161
1611289200000|2021-01-22 04:20:00|13359.5|13357.5|13364.7|13362.7|13366.6|13364.6|13358.9|13356.9|320
1611289500000|2021-01-22 04:25:00|13365.7|13363.7|13370|13368|13373.1|13371.1|13365.4|13363.4|408
1611289800000|2021-01-22 04:30:00|13369.9|13367.9|13368|13366|13370.6|13368.6|13367|13365|113
1611290100000|2021-01-22 04:35:00|13367.9|13365.9|13366.2|13364.2|13368.9|13366.9|13365.4|13363.4|77
1611290400000|2021-01-22 04:40:00|13366.5|13364.5|13366.6|13364.6|13367.4|13365.4|13365.5|13363.5|56
1611290700000|2021-01-22 04:45:00|13366.9|13364.9|13364.5|13362.5|13367.9|13365.9|13362.5|13360.5|137
1611291000000|2021-01-22 04:50:00|13364.4|13362.4|13360.7|13358.7|13364.4|13362.4|13360.6|13358.6|122
1611291300000|2021-01-22 04:55:00|13360.9|13358.9|13364.1|13362.1|13365.9|13363.9|13360.9|13358.9|130
1611291600000|2021-01-22 05:00:00|13364.2|13362.2|13366.9|13364.9|13369.1|13367.1|13363.6|13361.6|299
1611291900000|2021-01-22 05:05:00|13367.1|13365.1|13364.9|13362.9|13369.5|13367.5|13362.9|13360.9|331
1611292200000|2021-01-22 05:10:00|13365.2|13363.2|13364.1|13362.1|13367.9|13365.9|13362.6|13360.6|245
1611292500000|2021-01-22 05:15:00|13364.2|13362.2|13363.5|13361.5|13364.7|13362.7|13361.7|13359.7|115
1611292800000|2021-01-22 05:20:00|13363.4|13361.4|13365.6|13363.6|13367.5|13365.5|13361.1|13359.1|205
1611293100000|2021-01-22 05:25:00|13365.7|13363.7|13364.6|13362.6|13365.9|13363.9|13360.4|13358.4|233
1611293400000|2021-01-22 05:30:00|13364.5|13362.5|13363.5|13361.5|13366.5|13364.5|13362.6|13360.6|101
1611293700000|2021-01-22 05:35:00|13363.4|13361.4|13359.7|13357.7|13363.4|13361.4|13356.9|13354.9|261
1611294000000|2021-01-22 05:40:00|13359.9|13357.9|13361.4|13359.4|13362|13360|13358.9|13356.9|141
1611294300000|2021-01-22 05:45:00|13361.2|13359.2|13360.4|13358.4|13363.2|13361.2|13359|13357|239
1611294600000|2021-01-22 05:50:00|13360.2|13358.2|13357.5|13355.5|13362.9|13360.9|13356.5|13354.5|350
1611294900000|2021-01-22 05:55:00|13357.4|13355.4|13358.1|13356.1|13362.1|13360.1|13352|13350|321
1611295200000|2021-01-22 06:00:00|13357.2|13355.2|13355.4|13353.4|13359|13357|13351.4|13349.4|331
1611295500000|2021-01-22 06:05:00|13355.5|13353.5|13352.6|13350.6|13358.6|13356.6|13351|13349|168
1611295800000|2021-01-22 06:10:00|13351.5|13349.5|13349.1|13347.1|13354|13352|13348.7|13346.7|144
1611296100000|2021-01-22 06:15:00|13349.7|13347.7|13353.2|13351.2|13354.1|13352.1|13346.1|13344.1|406
1611296400000|2021-01-22 06:20:00|13353.1|13351.1|13358|13356|13358.6|13356.6|13352.5|13350.5|184
1611296700000|2021-01-22 06:25:00|13357.9|13355.9|13365|13363|13366.2|13364.2|13357.2|13355.2|270
1611297000000|2021-01-22 06:30:00|13365.1|13363.1|13364.6|13362.6|13365.5|13363.5|13360.1|13358.1|178
1611297300000|2021-01-22 06:35:00|13364.5|13362.5|13363.6|13361.6|13364.5|13362.5|13361.5|13359.5|97
1611297600000|2021-01-22 06:40:00|13363.7|13361.7|13367.4|13365.4|13368.4|13366.4|13363.6|13361.6|204
1611297900000|2021-01-22 06:45:00|13367.7|13365.7|13365|13363|13367.7|13365.7|13364|13362|125
1611298200000|2021-01-22 06:50:00|13364.9|13362.9|13366.4|13364.4|13368.4|13366.4|13364.4|13362.4|103
1611298500000|2021-01-22 06:55:00|13366.5|13364.5|13360.6|13358.6|13368.5|13366.5|13360.6|13358.6|181
1611298800000|2021-01-22 07:00:00|13360.5|13358.5|13361.5|13359.5|13365.7|13363.7|13358.4|13356.4|320
1611299100000|2021-01-22 07:05:00|13361.4|13359.4|13359.6|13357.6|13362.4|13360.4|13358.6|13356.6|140
1611299400000|2021-01-22 07:10:00|13360|13358|13358|13356|13360.4|13358.4|13356|13354|250
1611299700000|2021-01-22 07:15:00|13357.9|13355.9|13359.6|13357.6|13362.7|13360.7|13356.2|13354.2|201
1611300000000|2021-01-22 07:20:00|13359.7|13357.7|13354.5|13352.5|13361.7|13359.7|13353.2|13351.2|347
1611300300000|2021-01-22 07:25:00|13354.6|13352.6|13356.5|13354.5|13359.7|13357.7|13354.6|13352.6|238
1611300600000|2021-01-22 07:30:00|13356.4|13354.4|13356|13354|13356.5|13354.5|13351.4|13349.4|475
1611300900000|2021-01-22 07:35:00|13355.9|13353.9|13359.4|13357.4|13361.7|13359.7|13355.5|13353.5|316
1611301200000|2021-01-22 07:40:00|13359.1|13357.1|13358.6|13356.6|13359.2|13357.2|13353.1|13351.1|316
1611301500000|2021-01-22 07:45:00|13358.4|13356.4|13361.7|13359.7|13363.4|13361.4|13355.4|13353.4|234
1611301800000|2021-01-22 07:50:00|13361.9|13359.9|13357.4|13355.4|13362|13360|13356.2|13354.2|175
1611302100000|2021-01-22 07:55:00|13357.5|13355.5|13356.5|13354.5|13357.6|13355.6|13351.9|13349.9|338
1611302400000|2021-01-22 08:00:00|13356.7|13354.7|13360.6|13358.6|13361.2|13359.2|13349.2|13347.2|804
1611302700000|2021-01-22 08:05:00|13360.5|13358.5|13356|13354|13362.5|13360.5|13355|13353|373
1611303000000|2021-01-22 08:10:00|13356.1|13354.1|13359.5|13357.5|13361|13359|13350.9|13348.9|656
1611303300000|2021-01-22 08:15:00|13361.1|13359.1|13349.9|13347.9|13362.9|13360.9|13349.6|13347.6|1055
1611303600000|2021-01-22 08:20:00|13349.7|13347.7|13344.6|13342.6|13350.1|13348.1|13334.7|13332.7|1720
1611303900000|2021-01-22 08:25:00|13344.7|13342.7|13338.6|13336.6|13348.4|13346.4|13335.2|13333.2|964
1611304200000|2021-01-22 08:30:00|13338.7|13336.7|13347.6|13345.6|13348.9|13346.9|13336|13334|905
1611304500000|2021-01-22 08:35:00|13347.4|13345.4|13350.5|13348.5|13352.9|13350.9|13344.6|13342.6|697
1611304800000|2021-01-22 08:40:00|13350.6|13348.6|13349.2|13347.2|13352|13350|13345.1|13343.1|467
1611305100000|2021-01-22 08:45:00|13349.4|13347.4|13348.5|13346.5|13352.7|13350.7|13346.7|13344.7|338
1611305400000|2021-01-22 08:50:00|13348.6|13346.6|13352.7|13350.7|13355.6|13353.6|13346.9|13344.9|430
1611305700000|2021-01-22 08:55:00|13352.6|13350.6|13355.1|13353.1|13356.5|13354.5|13349.9|13347.9|618
1611306000000|2021-01-22 09:00:00|13355.5|13353.5|13351.9|13349.9|13356.5|13354.5|13349.4|13347.4|854
1611306300000|2021-01-22 09:05:00|13351.7|13349.7|13347.2|13345.2|13353.4|13351.4|13342.1|13340.1|798
1611306600000|2021-01-22 09:10:00|13347.4|13345.4|13344.6|13342.6|13348.2|13346.2|13343.9|13341.9|384
1611306900000|2021-01-22 09:15:00|13344.7|13342.7|13342.7|13340.7|13346.2|13344.2|13340|13338|394
1611307200000|2021-01-22 09:20:00|13342.9|13340.9|13345.2|13343.2|13346.5|13344.5|13338.9|13336.9|430
1611307500000|2021-01-22 09:25:00|13345.5|13343.5|13342.7|13340.7|13345.5|13343.5|13341.5|13339.5|192
1611307800000|2021-01-22 09:30:00|13342.5|13340.5|13329.1|13327.1|13342.7|13340.7|13327.9|13325.9|904
1611308100000|2021-01-22 09:35:00|13328.9|13326.9|13336.5|13334.5|13337.7|13335.7|13326.2|13324.2|866
1611308400000|2021-01-22 09:40:00|13336.6|13334.6|13326.5|13324.5|13336.7|13334.7|13326.5|13324.5|551
1611308700000|2021-01-22 09:45:00|13327.1|13325.1|13331.1|13329.1|13331.5|13329.5|13321|13319|1126
1611309000000|2021-01-22 09:50:00|13331.2|13329.2|13334|13332|13335.1|13333.1|13330.9|13328.9|443
1611309300000|2021-01-22 09:55:00|13334.1|13332.1|13337.6|13335.6|13339.5|13337.5|13333.2|13331.2|487
1611309600000|2021-01-22 10:00:00|13337.7|13335.7|13335.4|13333.4|13338.5|13336.5|13330.6|13328.6|518
1611309900000|2021-01-22 10:05:00|13335.2|13333.2|13336.1|13334.1|13339.4|13337.4|13334.7|13332.7|436
1611310200000|2021-01-22 10:10:00|13336.4|13334.4|13335.9|13333.9|13337.5|13335.5|13334.5|13332.5|330
1611310500000|2021-01-22 10:15:00|13336.1|13334.1|13328.7|13326.7|13337.5|13335.5|13328.7|13326.7|415
1611310800000|2021-01-22 10:20:00|13329|13327|13335.1|13333.1|13335.1|13333.1|13327.9|13325.9|402
1611311100000|2021-01-22 10:25:00|13334.7|13332.7|13345.7|13343.7|13346|13344|13334.7|13332.7|1012
1611311400000|2021-01-22 10:30:00|13345.5|13343.5|13344.4|13342.4|13346.4|13344.4|13341.1|13339.1|478
1611311700000|2021-01-22 10:35:00|13344.5|13342.5|13341.9|13339.9|13344.6|13342.6|13341.5|13339.5|147
1611312000000|2021-01-22 10:40:00|13342|13340|13341.4|13339.4|13344.6|13342.6|13339|13337|272
1611312300000|2021-01-22 10:45:00|13341.2|13339.2|13341.1|13339.1|13343.2|13341.2|13337.2|13335.2|320
1611312600000|2021-01-22 10:50:00|13341|13339|13325.4|13323.4|13341.2|13339.2|13325.4|13323.4|512
1611312900000|2021-01-22 10:55:00|13325.6|13323.6|13329.1|13327.1|13331.4|13329.4|13325.4|13323.4|377
1611313200000|2021-01-22 11:00:00|13329.2|13327.2|13337.7|13335.7|13337.7|13335.7|13328.9|13326.9|322
1611313500000|2021-01-22 11:05:00|13337.6|13335.6|13330.1|13328.1|13337.7|13335.7|13326.1|13324.1|464
1611313800000|2021-01-22 11:10:00|13330|13328|13327.2|13325.2|13330.6|13328.6|13322.5|13320.5|433
1611314100000|2021-01-22 11:15:00|13327.1|13325.1|13326.9|13324.9|13329|13327|13325.2|13323.2|337
1611314400000|2021-01-22 11:20:00|13326.7|13324.7|13327.6|13325.6|13329.7|13327.7|13317|13315|768
1611314700000|2021-01-22 11:25:00|13327.7|13325.7|13332.1|13330.1|13334|13332|13325.1|13323.1|558
1611315000000|2021-01-22 11:30:00|13332|13330|13329.6|13327.6|13332.2|13330.2|13328.6|13326.6|269
1611315300000|2021-01-22 11:35:00|13329.7|13327.7|13319.6|13317.6|13332.5|13330.5|13318.4|13316.4|788
1611315600000|2021-01-22 11:40:00|13319.5|13317.5|13320.4|13318.4|13325.7|13323.7|13319|13317|670
1611315900000|2021-01-22 11:45:00|13319.9|13317.9|13331.1|13329.1|13331.7|13329.7|13318.1|13316.1|643
1611316200000|2021-01-22 11:50:00|13331.5|13329.5|13333.7|13331.7|13335|13333|13330.1|13328.1|507
1611316500000|2021-01-22 11:55:00|13334|13332|13334.1|13332.1|13336.7|13334.7|13333|13331|290
1611316800000|2021-01-22 12:00:00|13334.4|13332.4|13340.2|13338.2|13342.2|13340.2|13330.9|13328.9|656
1611317100000|2021-01-22 12:05:00|13340.1|13338.1|13340.6|13338.6|13344.6|13342.6|13339.4|13337.4|757
1611317400000|2021-01-22 12:10:00|13340.5|13338.5|13339|13337|13341.5|13339.5|13335.1|13333.1|514
1611317700000|2021-01-22 12:15:00|13339.2|13337.2|13331.6|13329.6|13339.5|13337.5|13328.7|13326.7|768
1611318000000|2021-01-22 12:20:00|13331.9|13329.9|13325.6|13323.6|13333|13331|13323.5|13321.5|520
1611318300000|2021-01-22 12:25:00|13325.7|13323.7|13328|13326|13328|13326|13321.6|13319.6|619
1611318600000|2021-01-22 12:30:00|13328.1|13326.1|13321.5|13319.5|13332.5|13330.5|13320.1|13318.1|863
1611318900000|2021-01-22 12:35:00|13321.4|13319.4|13312.2|13310.2|13328.1|13326.1|13311.9|13309.9|1073
1611319200000|2021-01-22 12:40:00|13312.1|13310.1|13321.6|13319.6|13322|13320|13310.2|13308.2|1012
1611319500000|2021-01-22 12:45:00|13321.4|13319.4|13327.6|13325.6|13327.6|13325.6|13316|13314|695
1611319800000|2021-01-22 12:50:00|13327.7|13325.7|13327.5|13325.5|13332.5|13330.5|13326.5|13324.5|722
1611320100000|2021-01-22 12:55:00|13327.4|13325.4|13329.6|13327.6|13330.2|13328.2|13325.4|13323.4|427
1611320400000|2021-01-22 13:00:00|13328.1|13326.1|13317.7|13315.7|13330.4|13328.4|13317.1|13315.1|763
1611320700000|2021-01-22 13:05:00|13317.6|13315.6|13329|13327|13330|13328|13315|13313|953
1611321000000|2021-01-22 13:10:00|13328.9|13326.9|13321.7|13319.7|13329.7|13327.7|13320.7|13318.7|585
1611321300000|2021-01-22 13:15:00|13321.5|13319.5|13322.7|13320.7|13323.9|13321.9|13318.2|13316.2|580
1611321600000|2021-01-22 13:20:00|13323|13321|13321.7|13319.7|13327.5|13325.5|13321|13319|458
1611321900000|2021-01-22 13:25:00|13321.6|13319.6|13325|13323|13325.4|13323.4|13319|13317|511
1611322200000|2021-01-22 13:30:00|13324.7|13322.7|13319.4|13317.4|13324.7|13322.7|13315.2|13313.2|593
1611322500000|2021-01-22 13:35:00|13319.2|13317.2|13320.4|13318.4|13324.5|13322.5|13318|13316|470
1611322800000|2021-01-22 13:40:00|13320.2|13318.2|13329.7|13327.7|13330.2|13328.2|13317.9|13315.9|912
1611323100000|2021-01-22 13:45:00|13329.9|13327.9|13326.9|13324.9|13332.4|13330.4|13323.4|13321.4|1276
1611323400000|2021-01-22 13:50:00|13326.7|13324.7|13329.9|13327.9|13330.4|13328.4|13325|13323|557
1611323700000|2021-01-22 13:55:00|13330|13328|13332|13330|13336.5|13334.5|13328.7|13326.7|1007
1611324000000|2021-01-22 14:00:00|13332.1|13330.1|13339.6|13337.6|13342.4|13340.4|13330.2|13328.2|1579
1611324300000|2021-01-22 14:05:00|13340.1|13338.1|13337.5|13335.5|13341.5|13339.5|13336.5|13334.5|781
1611324600000|2021-01-22 14:10:00|13337.7|13335.7|13339.1|13337.1|13340.1|13338.1|13335.7|13333.7|602
1611324900000|2021-01-22 14:15:00|13339.2|13337.2|13344.9|13342.9|13345.2|13343.2|13337.4|13335.4|1216
1611325200000|2021-01-22 14:20:00|13345|13343|13348.7|13346.7|13349.4|13347.4|13344.6|13342.6|1150
1611325500000|2021-01-22 14:25:00|13348.2|13346.2|13358.1|13356.1|13359.4|13357.4|13344.7|13342.7|3248
1611325800000|2021-01-22 14:30:00|13357.6|13356.6|13357|13356|13370|13369|13337.4|13336.4|15703
1611326100000|2021-01-22 14:35:00|13357.7|13356.7|13359.9|13358.9|13371.1|13370.1|13349.7|13348.7|10776
1611326400000|2021-01-22 14:40:00|13359.5|13358.5|13365.2|13364.2|13365.2|13364.2|13348.2|13347.2|6377
1611326700000|2021-01-22 14:45:00|13365.5|13364.5|13388.7|13387.7|13395.9|13394.9|13362.4|13361.4|12025
1611327000000|2021-01-22 14:50:00|13388.2|13387.2|13383.9|13382.9|13399.1|13398.1|13383|13382|7466
1611327300000|2021-01-22 14:55:00|13383.7|13382.7|13392.7|13391.7|13398.2|13397.2|13378.7|13377.7|6612
1611327600000|2021-01-22 15:00:00|13392.6|13391.6|13386|13385|13400.7|13399.7|13385|13384|7212
1611327900000|2021-01-22 15:05:00|13385.9|13384.9|13398.4|13397.4|13400.6|13399.6|13382.2|13381.2|6455
1611328200000|2021-01-22 15:10:00|13398.2|13397.2|13383.5|13382.5|13399|13398|13375.5|13374.5|7297
1611328500000|2021-01-22 15:15:00|13383.6|13382.6|13379.9|13378.9|13391.1|13390.1|13377.6|13376.6|5401
1611328800000|2021-01-22 15:20:00|13380|13379|13370.1|13369.1|13390.9|13389.9|13369.6|13368.6|7815
1611329100000|2021-01-22 15:25:00|13370.2|13369.2|13357.5|13356.5|13374.5|13373.5|13345.5|13344.5|8100
1611329400000|2021-01-22 15:30:00|13358|13357|13360.1|13359.1|13370.5|13369.5|13353.5|13352.5|5933
1611329700000|2021-01-22 15:35:00|13359.9|13358.9|13349.9|13348.9|13364.1|13363.1|13337.3|13336.3|7882
1611330000000|2021-01-22 15:40:00|13349.3|13348.3|13355.5|13354.5|13359.9|13358.9|13346.8|13345.8|5884
1611330300000|2021-01-22 15:45:00|13355.6|13354.6|13341.4|13340.4|13358.6|13357.6|13335.6|13334.6|6164
1611330600000|2021-01-22 15:50:00|13341.6|13340.6|13353|13352|13354|13353|13338.5|13337.5|4651
1611330900000|2021-01-22 15:55:00|13353.4|13352.4|13363.1|13362.1|13369.5|13368.5|13352.9|13351.9|6007
1611331200000|2021-01-22 16:00:00|13363.4|13362.4|13373.3|13372.3|13375|13374|13356.1|13355.1|5422
1611331500000|2021-01-22 16:05:00|13373.1|13372.1|13376.4|13375.4|13376.9|13375.9|13367.9|13366.9|4187
1611331800000|2021-01-22 16:10:00|13376.1|13375.1|13374.1|13373.1|13382.5|13381.5|13373.3|13372.3|4192
1611332100000|2021-01-22 16:15:00|13374.3|13373.3|13371.6|13370.6|13378.6|13377.6|13369.6|13368.6|3136
1611332400000|2021-01-22 16:20:00|13371.5|13370.5|13367|13366|13373.6|13372.6|13361.6|13360.6|3924
1611332700000|2021-01-22 16:25:00|13367.3|13366.3|13358.4|13357.4|13374.8|13373.8|13355.3|13354.3|4002
1611333000000|2021-01-22 16:30:00|13358.9|13357.9|13357.3|13356.3|13361.4|13360.4|13350.1|13349.1|3602
1611333300000|2021-01-22 16:35:00|13357.1|13356.1|13360|13359|13364.5|13363.5|13349.4|13348.4|4110
1611333600000|2021-01-22 16:40:00|13360.1|13359.1|13367.1|13366.1|13371.3|13370.3|13355.6|13354.6|3195
1611333900000|2021-01-22 16:45:00|13366.6|13365.6|13375.5|13374.5|13375.8|13374.8|13365.9|13364.9|2850
1611334200000|2021-01-22 16:50:00|13375.6|13374.6|13383.3|13382.3|13385.9|13384.9|13373.3|13372.3|4115
1611334500000|2021-01-22 16:55:00|13383|13382|13380.1|13379.1|13388.6|13387.6|13376.6|13375.6|3873
1611334800000|2021-01-22 17:00:00|13380.4|13379.4|13373.9|13372.9|13387.1|13386.1|13372.6|13371.6|3972
1611335100000|2021-01-22 17:05:00|13374|13373|13374.4|13373.4|13376.8|13375.8|13366.6|13365.6|3132
1611335400000|2021-01-22 17:10:00|13374.1|13373.1|13380.9|13379.9|13383.3|13382.3|13374.1|13373.1|2275
1611335700000|2021-01-22 17:15:00|13381|13380|13388.3|13387.3|13389.5|13388.5|13381|13380|2436
1611336000000|2021-01-22 17:20:00|13388.1|13387.1|13385.4|13384.4|13388.5|13387.5|13383.1|13382.1|1952
1611336300000|2021-01-22 17:25:00|13385.3|13384.3|13383.4|13382.4|13389.6|13388.6|13382.3|13381.3|2544
1611336600000|2021-01-22 17:30:00|13384.3|13383.3|13376.8|13375.8|13385.4|13384.4|13375|13374|2321
1611336900000|2021-01-22 17:35:00|13376.5|13375.5|13374.8|13373.8|13381.9|13380.9|13374.4|13373.4|1957
1611337200000|2021-01-22 17:40:00|13374.4|13373.4|13376.2|13375.2|13381|13380|13371.7|13370.7|2083
1611337500000|2021-01-22 17:45:00|13376|13375|13377.3|13376.3|13379.4|13378.4|13372.3|13371.3|1482
1611337800000|2021-01-22 17:50:00|13377|13376|13375.8|13374.8|13381.8|13380.8|13374.7|13373.7|1405
1611338100000|2021-01-22 17:55:00|13375.5|13374.5|13369|13368|13376.3|13375.3|13364|13363|3052
1611338400000|2021-01-22 18:00:00|13369.3|13368.3|13373.8|13372.8|13375.8|13374.8|13365|13364|2150
1611338700000|2021-01-22 18:05:00|13373.9|13372.9|13358|13357|13373.9|13372.9|13357.7|13356.7|2810
1611339000000|2021-01-22 18:10:00|13357.9|13356.9|13365.9|13364.9|13366.8|13365.8|13352.5|13351.5|3359
1611339300000|2021-01-22 18:15:00|13366|13365|13365.7|13364.7|13368|13367|13361.3|13360.3|1630
1611339600000|2021-01-22 18:20:00|13365.5|13364.5|13377|13376|13377.5|13376.5|13364.9|13363.9|2399
1611339900000|2021-01-22 18:25:00|13376.9|13375.9|13375.4|13374.4|13381.7|13380.7|13375.3|13374.3|2682
1611340200000|2021-01-22 18:30:00|13375.3|13374.3|13377.8|13376.8|13378.4|13377.4|13369.9|13368.9|2508
1611340500000|2021-01-22 18:35:00|13377.7|13376.7|13385.3|13384.3|13385.8|13384.8|13376.7|13375.7|2549
1611340800000|2021-01-22 18:40:00|13385.4|13384.4|13386.8|13385.8|13388.8|13387.8|13383.7|13382.7|2726
1611341100000|2021-01-22 18:45:00|13386.7|13385.7|13384.2|13383.2|13387.7|13386.7|13380.9|13379.9|2314
1611341400000|2021-01-22 18:50:00|13384.3|13383.3|13378.3|13377.3|13385.4|13384.4|13377.7|13376.7|1614
1611341700000|2021-01-22 18:55:00|13378|13377|13369.3|13368.3|13381.5|13380.5|13368.7|13367.7|1991
1611342000000|2021-01-22 19:00:00|13369.5|13368.5|13371.5|13370.5|13373.5|13372.5|13362|13361|2926
1611342300000|2021-01-22 19:05:00|13371.3|13370.3|13374.7|13373.7|13375.9|13374.9|13367.3|13366.3|1836
1611342600000|2021-01-22 19:10:00|13374.5|13373.5|13370.8|13369.8|13375|13374|13365|13364|1660
1611342900000|2021-01-22 19:15:00|13370.5|13369.5|13370|13369|13372.8|13371.8|13366.7|13365.7|1358
1611343200000|2021-01-22 19:20:00|13370.3|13369.3|13384.9|13383.9|13384.9|13383.9|13370.3|13369.3|3449
1611343500000|2021-01-22 19:25:00|13384.7|13383.7|13380|13379|13384.8|13383.8|13377.9|13376.9|2154
1611343800000|2021-01-22 19:30:00|13379.9|13378.9|13383.7|13382.7|13384|13383|13376.7|13375.7|1718
1611344100000|2021-01-22 19:35:00|13383.4|13382.4|13382.3|13381.3|13383.4|13382.4|13378.3|13377.3|1181
1611344400000|2021-01-22 19:40:00|13382|13381|13387.5|13386.5|13387.9|13386.9|13381.8|13380.8|2245
1611344700000|2021-01-22 19:45:00|13387.3|13386.3|13381.7|13380.7|13387.3|13386.3|13380.3|13379.3|1689
1611345000000|2021-01-22 19:50:00|13381.4|13380.4|13391|13390|13391.2|13390.2|13379.8|13378.8|2009
1611345300000|2021-01-22 19:55:00|13391.2|13390.2|13399.5|13398.5|13401.8|13400.8|13389.2|13388.2|3867
1611345600000|2021-01-22 20:00:00|13399.4|13398.4|13391.7|13390.7|13401.5|13400.5|13391|13390|2424
1611345900000|2021-01-22 20:05:00|13391.5|13390.5|13395.3|13394.3|13396.3|13395.3|13391.2|13390.2|2026
1611346200000|2021-01-22 20:10:00|13394.9|13393.9|13384.5|13383.5|13397.2|13396.2|13375.7|13374.7|3998
1611346500000|2021-01-22 20:15:00|13384.3|13383.3|13386|13385|13390.7|13389.7|13383.7|13382.7|1931
1611346800000|2021-01-22 20:20:00|13385.8|13384.8|13394.7|13393.7|13396.2|13395.2|13384.5|13383.5|2253
1611347100000|2021-01-22 20:25:00|13394.8|13393.8|13397.8|13396.8|13398.8|13397.8|13392.5|13391.5|2239
1611347400000|2021-01-22 20:30:00|13397.9|13396.9|13398.1|13397.1|13399.4|13398.4|13390.9|13389.9|2957
1611347700000|2021-01-22 20:35:00|13398.2|13397.2|13397.8|13396.8|13405.3|13404.3|13395.6|13394.6|4517
1611348000000|2021-01-22 20:40:00|13397.7|13396.7|13404.8|13403.8|13405.6|13404.6|13396.5|13395.5|3200
1611348300000|2021-01-22 20:45:00|13404.7|13403.7|13394|13393|13405.8|13404.8|13392.5|13391.5|2606
1611348600000|2021-01-22 20:50:00|13395.5|13394.5|13388.7|13387.7|13396.5|13395.5|13387.6|13386.6|4448
1611348900000|2021-01-22 20:55:00|13388.3|13387.3|13363.8|13362.8|13389.2|13388.2|13363.7|13362.7|9315
1611349200000|2021-01-22 21:00:00|13365|13364|13363.3|13361.3|13369.8|13367.8|13354.6|13352.6|6090
1611349500000|2021-01-22 21:05:00|13363.5|13361.5|13360.7|13358.7|13365.7|13363.7|13360.6|13358.6|1340
1611349800000|2021-01-22 21:10:00|13360.8|13358.8|13370.7|13365.7|13375.7|13373.7|13360.8|13358.8|1996
1611350100000|2021-01-22 21:15:00|13370.9|13365.9|13369.3|13364.3|13371.9|13366.9|13369.2|13364.2|0
1611350400000|2021-01-22 21:20:00|13369.2|13364.2|13367.6|13362.6|13371.5|13366.5|13366.7|13361.7|0
1611350700000|2021-01-22 21:25:00|13367.7|13362.7|13367|13362|13367.8|13362.8|13366.7|13361.7|0
1611351000000|2021-01-22 21:30:00|13366.2|13365|13370.2|13368.2|13372.5|13370.5|13365.2|13363.2|448
1611351300000|2021-01-22 21:35:00|13370|13368|13365.5|13363.5|13370|13368|13365.5|13363.5|219
1611351600000|2021-01-22 21:40:00|13366.2|13364.2|13365.5|13363.5|13367.5|13365.5|13364.2|13362.2|204
1611351900000|2021-01-22 21:45:00|13364.5|13362.5|13364.7|13362.7|13366.7|13364.7|13362.5|13360.5|292
1611352200000|2021-01-22 21:50:00|13365|13363|13369|13367|13370|13368|13363.7|13361.7|221
1611352500000|2021-01-22 21:55:00|13370.7|13368.7|13364.9|13359.9|13371.2|13369.2|13360.7|13358.7|272
1611352800000|2021-01-22 22:00:00|13365.2|13360.2|13365.2|13360.2|13365.2|13360.2|13365.2|13360.2|0
1611529200000|2021-01-24 23:00:00|13386.5|13384.5|13399.1|13397.1|13399.5|13397.5|13383.7|13381.7|983
1611529500000|2021-01-24 23:05:00|13399.6|13397.6|13400.6|13398.6|13403.7|13401.7|13396.6|13394.6|555
1611529800000|2021-01-24 23:10:00|13400.5|13398.5|13403.8|13401.8|13403.8|13401.8|13398.6|13396.6|312
1611530100000|2021-01-24 23:15:00|13404|13402|13403.5|13401.5|13404.5|13402.5|13400.5|13398.5|337
1611530400000|2021-01-24 23:20:00|13403.3|13401.3|13407|13405|13409.7|13407.7|13402.7|13400.7|429
1611530700000|2021-01-24 23:25:00|13407.1|13405.1|13406|13404|13414.1|13412.1|13405.1|13403.1|438
1611531000000|2021-01-24 23:30:00|13406.5|13404.5|13410.3|13408.3|13412|13410|13405.5|13403.5|348
1611531300000|2021-01-24 23:35:00|13410.2|13408.2|13410.2|13408.2|13411.3|13409.3|13407.3|13405.3|212
1611531600000|2021-01-24 23:40:00|13410.1|13408.1|13412.2|13410.2|13414.3|13412.3|13409.5|13407.5|317
1611531900000|2021-01-24 23:45:00|13412.3|13410.3|13411.2|13409.2|13418.1|13416.1|13411.2|13409.2|513
1611532200000|2021-01-24 23:50:00|13411.1|13409.1|13409.8|13407.8|13411.8|13409.8|13408.5|13406.5|263
1611532500000|2021-01-24 23:55:00|13409.5|13407.5|13408.7|13406.7|13410.3|13408.3|13407.6|13405.6|165
1611532800000|2021-01-25 00:00:00|13408.8|13406.8|13406.7|13404.7|13410.5|13408.5|13405.7|13403.7|436
1611533100000|2021-01-25 00:05:00|13406.6|13404.6|13406|13404|13407.6|13405.6|13399.3|13397.3|549
1611533400000|2021-01-25 00:10:00|13405.8|13403.8|13410.7|13408.7|13411.6|13409.6|13400.6|13398.6|463
1611533700000|2021-01-25 00:15:00|13409.2|13407.2|13411.5|13409.5|13413.1|13411.1|13408.6|13406.6|407
1611534000000|2021-01-25 00:20:00|13411.6|13409.6|13419.5|13417.5|13423.6|13421.6|13411.6|13409.6|933
1611534300000|2021-01-25 00:25:00|13419.3|13417.3|13440.6|13438.6|13450|13448|13417.6|13415.6|1555
1611534600000|2021-01-25 00:30:00|13440.2|13438.2|13444.7|13442.7|13449.8|13447.8|13439.8|13437.8|977
1611534900000|2021-01-25 00:35:00|13444.8|13442.8|13439.1|13437.1|13446.7|13444.7|13439.1|13437.1|351
1611535200000|2021-01-25 00:40:00|13439.3|13437.3|13444.1|13442.1|13445.6|13443.6|13439.2|13437.2|450
1611535500000|2021-01-25 00:45:00|13444.2|13442.2|13446.3|13444.3|13447.7|13445.7|13442.8|13440.8|472
1611535800000|2021-01-25 00:50:00|13446.5|13444.5|13450.2|13448.2|13451.2|13449.2|13443.8|13441.8|430
1611536100000|2021-01-25 00:55:00|13449.8|13447.8|13447.1|13445.1|13450.6|13448.6|13445.1|13443.1|243
1611536400000|2021-01-25 01:00:00|13447.2|13445.2|13442.6|13440.6|13448.6|13446.6|13439.5|13437.5|386
1611536700000|2021-01-25 01:05:00|13442.5|13440.5|13446|13444|13449.3|13447.3|13442.3|13440.3|247
1611537000000|2021-01-25 01:10:00|13445.8|13443.8|13447.6|13445.6|13450.3|13448.3|13444.2|13442.2|320
1611537300000|2021-01-25 01:15:00|13447.7|13445.7|13450.1|13448.1|13454.3|13452.3|13445.7|13443.7|502
1611537600000|2021-01-25 01:20:00|13450|13448|13452|13450|13452.7|13450.7|13447.5|13445.5|362
1611537900000|2021-01-25 01:25:00|13451.7|13449.7|13449.8|13447.8|13452.8|13450.8|13449.1|13447.1|215
1611538200000|2021-01-25 01:30:00|13450|13448|13452.6|13450.6|13456.2|13454.2|13450|13448|471
1611538500000|2021-01-25 01:35:00|13452.3|13450.3|13448.8|13446.8|13454|13452|13447.7|13445.7|296
1611538800000|2021-01-25 01:40:00|13448.5|13446.5|13453.1|13451.1|13454.8|13452.8|13448.5|13446.5|251
1611539100000|2021-01-25 01:45:00|13452.8|13450.8|13453.3|13451.3|13456.3|13454.3|13452.6|13450.6|184
1611539400000|2021-01-25 01:50:00|13453.1|13451.1|13450.1|13448.1|13454.1|13452.1|13448.5|13446.5|231
1611539700000|2021-01-25 01:55:00|13449.8|13447.8|13449.1|13447.1|13450.5|13448.5|13448|13446|183
1611540000000|2021-01-25 02:00:00|13449|13447|13454.5|13452.5|13455.1|13453.1|13448.3|13446.3|246
1611540300000|2021-01-25 02:05:00|13454.6|13452.6|13457.7|13455.7|13458.1|13456.1|13453.6|13451.6|429
1611540600000|2021-01-25 02:10:00|13458|13456|13457.1|13455.1|13458|13456|13454.8|13452.8|274
1611540900000|2021-01-25 02:15:00|13457.3|13455.3|13466.5|13464.5|13468.7|13466.7|13456.7|13454.7|661
1611541200000|2021-01-25 02:20:00|13466.6|13464.6|13468|13466|13470.1|13468.1|13466.3|13464.3|490
1611541500000|2021-01-25 02:25:00|13467.8|13465.8|13466.7|13464.7|13469|13467|13466.6|13464.6|251
1611541800000|2021-01-25 02:30:00|13466.6|13464.6|13465|13463|13468.1|13466.1|13464|13462|242
1611542100000|2021-01-25 02:35:00|13464.8|13462.8|13466.6|13464.6|13467|13465|13464|13462|241
1611542400000|2021-01-25 02:40:00|13466.5|13464.5|13468.2|13466.2|13469.1|13467.1|13466.5|13464.5|281
1611542700000|2021-01-25 02:45:00|13468.1|13466.1|13465.6|13463.6|13469.5|13467.5|13464.3|13462.3|219
1611543000000|2021-01-25 02:50:00|13465.7|13463.7|13468.7|13466.7|13471.3|13469.3|13465|13463|306
1611543300000|2021-01-25 02:55:00|13468.6|13466.6|13469.5|13467.5|13469.6|13467.6|13466.5|13464.5|164
1611543600000|2021-01-25 03:00:00|13469.6|13467.6|13468.6|13466.6|13470.2|13468.2|13464.6|13462.6|234
1611543900000|2021-01-25 03:05:00|13468.5|13466.5|13466.1|13464.1|13468.5|13466.5|13464.7|13462.7|117
1611544200000|2021-01-25 03:10:00|13466|13464|13464.7|13462.7|13468.5|13466.5|13464|13462|219
1611544500000|2021-01-25 03:15:00|13464.6|13462.6|13466.3|13464.3|13466.7|13464.7|13463.6|13461.6|150
1611544800000|2021-01-25 03:20:00|13466.5|13464.5|13471.6|13469.6|13473.7|13471.7|13466.3|13464.3|451
1611545100000|2021-01-25 03:25:00|13471.5|13469.5|13470.6|13468.6|13472|13470|13469.6|13467.6|166
1611545400000|2021-01-25 03:30:00|13470.5|13468.5|13467.2|13465.2|13471.8|13469.8|13466.8|13464.8|344
1611545700000|2021-01-25 03:35:00|13467.1|13465.1|13467|13465|13468.5|13466.5|13465.3|13463.3|115
1611546000000|2021-01-25 03:40:00|13466.8|13464.8|13468.1|13466.1|13469.1|13467.1|13465.7|13463.7|159
1611546300000|2021-01-25 03:45:00|13468.2|13466.2|13467.3|13465.3|13469|13467|13466.6|13464.6|77
1611546600000|2021-01-25 03:50:00|13467.5|13465.5|13467|13465|13468.3|13466.3|13466.8|13464.8|61
1611546900000|2021-01-25 03:55:00|13467.1|13465.1|13465.3|13463.3|13467.8|13465.8|13465|13463|75
1611547200000|2021-01-25 04:00:00|13464.8|13462.8|13467.5|13465.5|13469.3|13467.3|13464.8|13462.8|251
1611547500000|2021-01-25 04:05:00|13467|13465|13469.3|13467.3|13470.5|13468.5|13466.8|13464.8|159
1611547800000|2021-01-25 04:10:00|13469.1|13467.1|13468.5|13466.5|13469.1|13467.1|13466.8|13464.8|93
1611548100000|2021-01-25 04:15:00|13468.1|13466.1|13467.1|13465.1|13468.3|13466.3|13465.8|13463.8|164
1611548400000|2021-01-25 04:20:00|13467|13465|13467.2|13465.2|13469.3|13467.3|13467|13465|120
1611548700000|2021-01-25 04:25:00|13467.3|13465.3|13468.7|13466.7|13469.2|13467.2|13467|13465|73
1611549000000|2021-01-25 04:30:00|13468.8|13466.8|13470.8|13468.8|13471.2|13469.2|13468.5|13466.5|125
1611549300000|2021-01-25 04:35:00|13470.7|13468.7|13466.8|13464.8|13470.8|13468.8|13466.7|13464.7|90
1611549600000|2021-01-25 04:40:00|13467|13465|13467.5|13465.5|13468.1|13466.1|13466|13464|132
1611549900000|2021-01-25 04:45:00|13467.7|13465.7|13468.2|13466.2|13469.3|13467.3|13467.6|13465.6|108
1611550200000|2021-01-25 04:50:00|13468.1|13466.1|13467.1|13465.1|13469.7|13467.7|13467|13465|99
1611550500000|2021-01-25 04:55:00|13467|13465|13468.1|13466.1|13468.1|13466.1|13466.5|13464.5|75
1611550800000|2021-01-25 05:00:00|13468.2|13466.2|13468.5|13466.5|13469.6|13467.6|13467.5|13465.5|142
1611551100000|2021-01-25 05:05:00|13468.6|13466.6|13474.3|13472.3|13478.3|13476.3|13468.5|13466.5|569
1611551400000|2021-01-25 05:10:00|13474.5|13472.5|13473.3|13471.3|13475.2|13473.2|13471.5|13469.5|212
1611551700000|2021-01-25 05:15:00|13473.5|13471.5|13475.2|13473.2|13476.1|13474.1|13472.3|13470.3|194
1611552000000|2021-01-25 05:20:00|13475.3|13473.3|13475.8|13473.8|13476.8|13474.8|13474.5|13472.5|141
1611552300000|2021-01-25 05:25:00|13476.2|13474.2|13475.6|13473.6|13476.3|13474.3|13473.7|13471.7|124
1611552600000|2021-01-25 05:30:00|13475.7|13473.7|13475.8|13473.8|13479|13477|13475|13473|305
1611552900000|2021-01-25 05:35:00|13476|13474|13475|13473|13476|13474|13474.1|13472.1|187
1611553200000|2021-01-25 05:40:00|13475.1|13473.1|13472.7|13470.7|13476.5|13474.5|13471.7|13469.7|177
1611553500000|2021-01-25 05:45:00|13472.3|13470.3|13472.1|13470.1|13472.3|13470.3|13467.1|13465.1|380
1611553800000|2021-01-25 05:50:00|13472|13470|13467.1|13465.1|13472.3|13470.3|13465|13463|285
1611554100000|2021-01-25 05:55:00|13467.2|13465.2|13470.6|13468.6|13471.6|13469.6|13467.2|13465.2|155
1611554400000|2021-01-25 06:00:00|13470.7|13468.7|13470.6|13468.6|13472|13470|13468.5|13466.5|179
1611554700000|2021-01-25 06:05:00|13470.7|13468.7|13468.7|13466.7|13470.7|13468.7|13467.1|13465.1|116
1611555000000|2021-01-25 06:10:00|13469|13467|13468.6|13466.6|13469|13467|13466.5|13464.5|66
1611555300000|2021-01-25 06:15:00|13468.7|13466.7|13467.2|13465.2|13469.2|13467.2|13465.3|13463.3|130
1611555600000|2021-01-25 06:20:00|13467.3|13465.3|13465.1|13463.1|13467.3|13465.3|13463.2|13461.2|231
1611555900000|2021-01-25 06:25:00|13465|13463|13466|13464|13466.2|13464.2|13462.5|13460.5|310
1611556200000|2021-01-25 06:30:00|13465.8|13463.8|13468.8|13466.8|13468.8|13466.8|13464.7|13462.7|161
1611556500000|2021-01-25 06:35:00|13469|13467|13471.3|13469.3|13472.5|13470.5|13467.6|13465.6|255
1611556800000|2021-01-25 06:40:00|13471.2|13469.2|13468.3|13466.3|13471.5|13469.5|13468.1|13466.1|179
1611557100000|2021-01-25 06:45:00|13468.6|13466.6|13471|13469|13471.5|13469.5|13468.6|13466.6|124
1611557400000|2021-01-25 06:50:00|13471.2|13469.2|13470.5|13468.5|13471.5|13469.5|13467.6|13465.6|181
1611557700000|2021-01-25 06:55:00|13470.6|13468.6|13469|13467|13471.7|13469.7|13467.1|13465.1|176
1611558000000|2021-01-25 07:00:00|13469.6|13467.6|13468.2|13466.2|13471.7|13469.7|13466|13464|270
1611558300000|2021-01-25 07:05:00|13468.5|13466.5|13465.5|13463.5|13469.1|13467.1|13463.3|13461.3|226
1611558600000|2021-01-25 07:10:00|13465.3|13463.3|13464.2|13462.2|13465.7|13463.7|13462.8|13460.8|134
1611558900000|2021-01-25 07:15:00|13464.1|13462.1|13465.8|13463.8|13466.1|13464.1|13464|13462|118
1611559200000|2021-01-25 07:20:00|13465.7|13463.7|13466.7|13464.7|13467.7|13465.7|13464.8|13462.8|118
1611559500000|2021-01-25 07:25:00|13466.6|13464.6|13470.1|13468.1|13472.1|13470.1|13466.6|13464.6|247
1611559800000|2021-01-25 07:30:00|13470.2|13468.2|13472.8|13470.8|13474.1|13472.1|13469.8|13467.8|296
1611560100000|2021-01-25 07:35:00|13472.7|13470.7|13471.5|13469.5|13472.7|13470.7|13468.6|13466.6|191
1611560400000|2021-01-25 07:40:00|13471.3|13469.3|13474.6|13472.6|13475.8|13473.8|13470.2|13468.2|220
1611560700000|2021-01-25 07:45:00|13474.5|13472.5|13474.3|13472.3|13476.7|13474.7|13472.7|13470.7|196
1611561000000|2021-01-25 07:50:00|13474.5|13472.5|13482.3|13480.3|13484.7|13482.7|13473.3|13471.3|871
1611561300000|2021-01-25 07:55:00|13482.1|13480.1|13486.6|13484.6|13489.6|13487.6|13478.3|13476.3|882
1611561600000|2021-01-25 08:00:00|13486.7|13484.7|13480.1|13478.1|13486.7|13484.7|13476.8|13474.8|815
1611561900000|2021-01-25 08:05:00|13480.2|13478.2|13481.7|13479.7|13484.6|13482.6|13477.7|13475.7|586
1611562200000|2021-01-25 08:10:00|13481.1|13479.1|13476.8|13474.8|13483|13481|13475.1|13473.1|570
1611562500000|2021-01-25 08:15:00|13477|13475|13476.7|13474.7|13481.5|13479.5|13476.2|13474.2|312
1611562800000|2021-01-25 08:20:00|13476.8|13474.8|13478.7|13476.7|13479.5|13477.5|13475.1|13473.1|377
1611563100000|2021-01-25 08:25:00|13478.6|13476.6|13479.5|13477.5|13480.6|13478.6|13473.5|13471.5|734
1611563400000|2021-01-25 08:30:00|13479.8|13477.8|13480.2|13478.2|13485.6|13483.6|13478.5|13476.5|545
1611563700000|2021-01-25 08:35:00|13480.3|13478.3|13481.6|13479.6|13483.2|13481.2|13479.7|13477.7|274
1611564000000|2021-01-25 08:40:00|13481.2|13479.2|13481.5|13479.5|13481.6|13479.6|13476.2|13474.2|288
1611564300000|2021-01-25 08:45:00|13481.3|13479.3|13484.7|13482.7|13486.3|13484.3|13479.7|13477.7|395
1611564600000|2021-01-25 08:50:00|13484.8|13482.8|13483.6|13481.6|13487.1|13485.1|13482.7|13480.7|444
1611564900000|2021-01-25 08:55:00|13483.7|13481.7|13485.8|13483.8|13486|13484|13482|13480|263
1611565200000|2021-01-25 09:00:00|13485.7|13483.7|13489.7|13487.7|13490.8|13488.8|13484.2|13482.2|672
1611565500000|2021-01-25 09:05:00|13489.5|13487.5|13498|13496|13498.8|13496.8|13488.2|13486.2|1106
1611565800000|2021-01-25 09:10:00|13498.2|13496.2|13506.8|13504.8|13507.5|13505.5|13496.6|13494.6|1249
1611566100000|2021-01-25 09:15:00|13506.7|13504.7|13496|13494|13507.1|13505.1|13495.3|13493.3|923
1611566400000|2021-01-25 09:20:00|13496.1|13494.1|13498.7|13496.7|13499.2|13497.2|13496|13494|573
1611566700000|2021-01-25 09:25:00|13498.8|13496.8|13505.6|13503.6|13507.5|13505.5|13497.7|13495.7|868
1611567000000|2021-01-25 09:30:00|13506.1|13504.1|13503.2|13501.2|13506.2|13504.2|13499.7|13497.7|406
1611567300000|2021-01-25 09:35:00|13504|13502|13498.6|13496.6|13504.8|13502.8|13498.3|13496.3|485
1611567600000|2021-01-25 09:40:00|13498.8|13496.8|13495.5|13493.5|13500.7|13498.7|13495|13493|362
1611567900000|2021-01-25 09:45:00|13495.1|13493.1|13494.1|13492.1|13497|13495|13491.3|13489.3|696
1611568200000|2021-01-25 09:50:00|13493.7|13491.7|13494.2|13492.2|13497.5|13495.5|13492.7|13490.7|366
1611568500000|2021-01-25 09:55:00|13494.3|13492.3|13494|13492|13496.1|13494.1|13492.2|13490.2|303
1611568800000|2021-01-25 10:00:00|13493.8|13491.8|13496.8|13494.8|13498.8|13496.8|13493.1|13491.1|559
1611569100000|2021-01-25 10:05:00|13496.6|13494.6|13491.8|13489.8|13497.5|13495.5|13490.5|13488.5|482
1611569400000|2021-01-25 10:10:00|13491.7|13489.7|13485.8|13483.8|13492|13490|13481.1|13479.1|955
1611569700000|2021-01-25 10:15:00|13485.7|13483.7|13489.2|13487.2|13490.2|13488.2|13483.5|13481.5|371
1611570000000|2021-01-25 10:20:00|13489.3|13487.3|13492.6|13490.6|13494.2|13492.2|13489.2|13487.2|331
1611570300000|2021-01-25 10:25:00|13492.5|13490.5|13494.8|13492.8|13497.5|13495.5|13492.2|13490.2|577
1611570600000|2021-01-25 10:30:00|13494.7|13492.7|13493.5|13491.5|13496.5|13494.5|13490.8|13488.8|453
1611570900000|2021-01-25 10:35:00|13493.6|13491.6|13496.2|13494.2|13496.5|13494.5|13492.6|13490.6|246
1611571200000|2021-01-25 10:40:00|13496.3|13494.3|13496.1|13494.1|13497|13495|13495.1|13493.1|242
1611571500000|2021-01-25 10:45:00|13496|13494|13496.1|13494.1|13497|13495|13493.6|13491.6|165
1611571800000|2021-01-25 10:50:00|13496.2|13494.2|13496.7|13494.7|13499.1|13497.1|13494.8|13492.8|236
1611572100000|2021-01-25 10:55:00|13496.6|13494.6|13500.7|13498.7|13501.1|13499.1|13495.5|13493.5|289
1611572400000|2021-01-25 11:00:00|13500.2|13498.2|13500.2|13498.2|13500.7|13498.7|13497.7|13495.7|271
1611572700000|2021-01-25 11:05:00|13500.5|13498.5|13499.3|13497.3|13501.1|13499.1|13498.1|13496.1|343
1611573000000|2021-01-25 11:10:00|13499.2|13497.2|13498.7|13496.7|13500|13498|13496.8|13494.8|272
1611573300000|2021-01-25 11:15:00|13498.2|13496.2|13499.1|13497.1|13500.5|13498.5|13496.3|13494.3|450
1611573600000|2021-01-25 11:20:00|13499|13497|13499.7|13497.7|13500.5|13498.5|13498.2|13496.2|223
1611573900000|2021-01-25 11:25:00|13499.6|13497.6|13497|13495|13500.7|13498.7|13496.3|13494.3|288
1611574200000|2021-01-25 11:30:00|13497.2|13495.2|13499|13497|13501.2|13499.2|13497.2|13495.2|345
1611574500000|2021-01-25 11:35:00|13499.1|13497.1|13500.1|13498.1|13500.2|13498.2|13498.5|13496.5|177
1611574800000|2021-01-25 11:40:00|13500|13498|13499.5|13497.5|13501|13499|13498.6|13496.6|163
1611575100000|2021-01-25 11:45:00|13499.6|13497.6|13494.7|13492.7|13499.6|13497.6|13481.3|13479.3|2427
1611575400000|2021-01-25 11:50:00|13494.6|13492.6|13492.2|13490.2|13495.2|13493.2|13490.7|13488.7|650
1611575700000|2021-01-25 11:55:00|13492.3|13490.3|13488.2|13486.2|13492.3|13490.3|13483.3|13481.3|852
1611576000000|2021-01-25 12:00:00|13488.5|13486.5|13487|13485|13488.7|13486.7|13481.7|13479.7|1128
1611576300000|2021-01-25 12:05:00|13487.2|13485.2|13496.6|13494.6|13496.8|13494.8|13485.7|13483.7|1047
1611576600000|2021-01-25 12:10:00|13496.5|13494.5|13515|13513|13518|13516|13492.5|13490.5|2170
1611576900000|2021-01-25 12:15:00|13514.8|13512.8|13509.7|13507.7|13515.2|13513.2|13509.7|13507.7|634
1611577200000|2021-01-25 12:20:00|13509.8|13507.8|13503.1|13501.1|13511.7|13509.7|13502.6|13500.6|986
1611577500000|2021-01-25 12:25:00|13502.2|13500.2|13497.5|13495.5|13503.5|13501.5|13496|13494|1134
1611577800000|2021-01-25 12:30:00|13497.6|13495.6|13496.2|13494.2|13503|13501|13494.8|13492.8|1029
1611578100000|2021-01-25 12:35:00|13495.6|13493.6|13491.8|13489.8|13499.1|13497.1|13483|13481|1611
1611578400000|2021-01-25 12:40:00|13491.1|13489.1|13494.7|13492.7|13496.1|13494.1|13490.5|13488.5|754
1611578700000|2021-01-25 12:45:00|13494.8|13492.8|13500.6|13498.6|13501|13499|13491.3|13489.3|888
1611579000000|2021-01-25 12:50:00|13500.7|13498.7|13489|13487|13501.8|13499.8|13484.7|13482.7|1818
1611579300000|2021-01-25 12:55:00|13489.1|13487.1|13486.1|13484.1|13490.8|13488.8|13482.6|13480.6|1450
1611579600000|2021-01-25 13:00:00|13486.7|13484.7|13496.2|13494.2|13497.7|13495.7|13484.5|13482.5|1570
1611579900000|2021-01-25 13:05:00|13496|13494|13498.6|13496.6|13499.7|13497.7|13492.2|13490.2|1346
1611580200000|2021-01-25 13:10:00|13498.5|13496.5|13504.5|13502.5|13506.2|13504.2|13497|13495|1462
1611580500000|2021-01-25 13:15:00|13504.6|13502.6|13507.6|13505.6|13512.2|13510.2|13503|13501|1666
1611580800000|2021-01-25 13:20:00|13507.5|13505.5|13512|13510|13514.6|13512.6|13505.2|13503.2|1496
1611581100000|2021-01-25 13:25:00|13512.1|13510.1|13500.2|13498.2|13515|13513|13500|13498|1541
1611581400000|2021-01-25 13:30:00|13500.7|13498.7|13494.5|13492.5|13505.5|13503.5|13490.5|13488.5|2678
1611581700000|2021-01-25 13:35:00|13494.8|13492.8|13492.5|13490.5|13499.1|13497.1|13491.8|13489.8|956
1611582000000|2021-01-25 13:40:00|13492.6|13490.6|13494.2|13492.2|13498.1|13496.1|13489.8|13487.8|1338
1611582300000|2021-01-25 13:45:00|13494.5|13492.5|13500.2|13498.2|13501.8|13499.8|13492.2|13490.2|902
1611582600000|2021-01-25 13:50:00|13500.1|13498.1|13500.3|13498.3|13503.2|13501.2|13497.3|13495.3|1135
1611582900000|2021-01-25 13:55:00|13500.1|13498.1|13492.6|13490.6|13500.5|13498.5|13491.8|13489.8|828
1611583200000|2021-01-25 14:00:00|13491.8|13489.8|13495.8|13493.8|13497.3|13495.3|13491.8|13489.8|521
1611583500000|2021-01-25 14:05:00|13495|13493|13500|13498|13502.2|13500.2|13494.8|13492.8|724
1611583800000|2021-01-25 14:10:00|13499.7|13497.7|13501.2|13499.2|13505.1|13503.1|13499.7|13497.7|824
1611584100000|2021-01-25 14:15:00|13501.1|13499.1|13503|13501|13505|13503|13498.6|13496.6|1015
1611584400000|2021-01-25 14:20:00|13503.1|13501.1|13501.1|13499.1|13504.2|13502.2|13498.6|13496.6|1012
1611584700000|2021-01-25 14:25:00|13501|13499|13508.5|13506.5|13508.7|13506.7|13498.1|13496.1|2030
1611585000000|2021-01-25 14:30:00|13508|13507|13545|13544|13546.7|13545.7|13507.1|13506.1|16470
1611585300000|2021-01-25 14:35:00|13545.2|13544.2|13553.5|13552.5|13563.7|13562.7|13537.5|13536.5|13663
1611585600000|2021-01-25 14:40:00|13555.2|13554.2|13556.6|13555.6|13563.1|13562.1|13548.7|13547.7|9176
1611585900000|2021-01-25 14:45:00|13557|13556|13532.2|13531.2|13561.1|13560.1|13527.8|13526.8|10895
1611586200000|2021-01-25 14:50:00|13531.8|13530.8|13532.2|13531.2|13546.2|13545.2|13523.5|13522.5|9325
1611586500000|2021-01-25 14:55:00|13532|13531|13549|13548|13558|13557|13532|13531|7481
1611586800000|2021-01-25 15:00:00|13548.3|13547.3|13550.3|13549.3|13559.8|13558.8|13538.6|13537.6|9719
1611587100000|2021-01-25 15:05:00|13550.5|13549.5|13540|13539|13554.6|13553.6|13536.2|13535.2|6469
1611587400000|2021-01-25 15:10:00|13541.3|13540.3|13531.3|13530.3|13541.6|13540.6|13526.8|13525.8|7797
1611587700000|2021-01-25 15:15:00|13532.8|13531.8|13543.1|13542.1|13544.2|13543.2|13526.2|13525.2|6941
1611588000000|2021-01-25 15:20:00|13543.6|13542.6|13548.8|13547.8|13550.7|13549.7|13540|13539|5440
1611588300000|2021-01-25 15:25:00|13548.1|13547.1|13527.3|13526.3|13549|13548|13516.8|13515.8|8262
1611588600000|2021-01-25 15:30:00|13527.5|13526.5|13521.8|13520.8|13534.3|13533.3|13521.1|13520.1|6371
1611588900000|2021-01-25 15:35:00|13521.7|13520.7|13513.8|13512.8|13526|13525|13505.5|13504.5|9835
1611589200000|2021-01-25 15:40:00|13514.2|13513.2|13506.6|13505.6|13521.8|13520.8|13503.7|13502.7|7620
1611589500000|2021-01-25 15:45:00|13505.8|13504.8|13471.8|13470.8|13515.1|13514.1|13470.8|13469.8|11610
1611589800000|2021-01-25 15:50:00|13472.2|13471.2|13443.1|13442.1|13479.6|13478.6|13423.1|13422.1|20422
1611590100000|2021-01-25 15:55:00|13442.7|13441.7|13359.3|13358.3|13442.8|13441.8|13353.2|13352.2|20367
1611590400000|2021-01-25 16:00:00|13358.8|13357.8|13292.2|13291.2|13396.5|13395.5|13277.3|13276.3|31415
1611590700000|2021-01-25 16:05:00|13292.1|13291.1|13222.3|13221.3|13294.1|13293.1|13201|13200|28947
1611591000000|2021-01-25 16:10:00|13223|13222|13336|13335|13342.7|13341.7|13213.6|13212.6|21163
1611591300000|2021-01-25 16:15:00|13337.7|13336.7|13352.1|13351.1|13353.7|13352.7|13300.1|13299.1|11511
1611591600000|2021-01-25 16:20:00|13351.8|13350.8|13365|13364|13375.2|13374.2|13338.8|13337.8|9641
1611591900000|2021-01-25 16:25:00|13365.2|13364.2|13339.7|13338.7|13369.6|13368.6|13324.2|13323.2|7770
1611592200000|2021-01-25 16:30:00|13339.3|13338.3|13373.6|13372.6|13381|13380|13328.8|13327.8|7365
1611592500000|2021-01-25 16:35:00|13373.7|13372.7|13374.1|13373.1|13385|13384|13358.2|13357.2|5189
1611592800000|2021-01-25 16:40:00|13373.5|13372.5|13391.2|13390.2|13391.5|13390.5|13364.1|13363.1|4676
1611593100000|2021-01-25 16:45:00|13392.1|13391.1|13375.6|13374.6|13393.8|13392.8|13371.7|13370.7|4965
1611593400000|2021-01-25 16:50:00|13376.2|13375.2|13396.5|13395.5|13398|13397|13375.1|13374.1|3076
1611593700000|2021-01-25 16:55:00|13397|13396|13409.7|13408.7|13409.8|13408.8|13389.1|13388.1|4813
1611594000000|2021-01-25 17:00:00|13409.8|13408.8|13425.8|13424.8|13429.6|13428.6|13409.8|13408.8|6054
1611594300000|2021-01-25 17:05:00|13426.2|13425.2|13426.7|13425.7|13428.6|13427.6|13417.8|13416.8|2867
1611594600000|2021-01-25 17:10:00|13426.8|13425.8|13372.3|13371.3|13427.5|13426.5|13371.7|13370.7|7243
1611594900000|2021-01-25 17:15:00|13371.7|13370.7|13343.7|13342.7|13382.5|13381.5|13324.5|13323.5|9645
1611595200000|2021-01-25 17:20:00|13344|13343|13327.3|13326.3|13383.3|13382.3|13326.7|13325.7|8012
1611595500000|2021-01-25 17:25:00|13327.2|13326.2|13345.2|13344.2|13363.6|13362.6|13325.1|13324.1|5609
1611595800000|2021-01-25 17:30:00|13345.6|13344.6|13383.5|13382.5|13385|13384|13330.1|13329.1|6213
1611596100000|2021-01-25 17:35:00|13383.7|13382.7|13367.1|13366.1|13388.5|13387.5|13365.6|13364.6|4163
1611596400000|2021-01-25 17:40:00|13368|13367|13384.9|13383.9|13391.4|13390.4|13367.4|13366.4|3009
1611596700000|2021-01-25 17:45:00|13385.4|13384.4|13400.5|13399.5|13406.4|13405.4|13385.3|13384.3|3951
1611597000000|2021-01-25 17:50:00|13401|13400|13426|13425|13429.3|13428.3|13395.5|13394.5|5529
1611597300000|2021-01-25 17:55:00|13425.8|13424.8|13431|13430|13435.8|13434.8|13419.8|13418.8|5332
1611597600000|2021-01-25 18:00:00|13431.3|13430.3|13429.3|13428.3|13436.5|13435.5|13414|13413|5994
1611597900000|2021-01-25 18:05:00|13428|13427|13430.5|13429.5|13432.5|13431.5|13403|13402|5409
1611598200000|2021-01-25 18:10:00|13430.9|13429.9|13452.1|13451.1|13457.9|13456.9|13427.8|13426.8|7468
1611598500000|2021-01-25 18:15:00|13452.5|13451.5|13445.5|13444.5|13453.8|13452.8|13439|13438|4074
1611598800000|2021-01-25 18:20:00|13445|13444|13451.6|13450.6|13458.8|13457.8|13440|13439|5149
1611599100000|2021-01-25 18:25:00|13451.5|13450.5|13452.3|13451.3|13458.3|13457.3|13445.8|13444.8|3330
1611599400000|2021-01-25 18:30:00|13452.5|13451.5|13439|13438|13455.9|13454.9|13438.8|13437.8|3533
1611599700000|2021-01-25 18:35:00|13438.8|13437.8|13451|13450|13451.4|13450.4|13434.6|13433.6|3385
1611600000000|2021-01-25 18:40:00|13450.8|13449.8|13444.8|13443.8|13454.4|13453.4|13439.8|13438.8|2837
1611600300000|2021-01-25 18:45:00|13444.5|13443.5|13451.1|13450.1|13457.8|13456.8|13437|13436|3610
1611600600000|2021-01-25 18:50:00|13450.8|13449.8|13429.9|13428.9|13451.4|13450.4|13426.5|13425.5|2850
1611600900000|2021-01-25 18:55:00|13430.3|13429.3|13446.3|13445.3|13446.8|13445.8|13424.5|13423.5|4127
1611601200000|2021-01-25 19:00:00|13447.3|13446.3|13450.5|13449.5|13450.8|13449.8|13432|13431|3611
1611601500000|2021-01-25 19:05:00|13450.9|13449.9|13438.8|13437.8|13453.3|13452.3|13437.5|13436.5|3676
1611601800000|2021-01-25 19:10:00|13435.8|13434.8|13428.3|13427.3|13437.1|13436.1|13418.3|13417.3|4897
1611602100000|2021-01-25 19:15:00|13427.5|13426.5|13431.8|13430.8|13434|13433|13416.3|13415.3|4394
1611602400000|2021-01-25 19:20:00|13431.9|13430.9|13432.1|13431.1|13439.8|13438.8|13426|13425|2462
1611602700000|2021-01-25 19:25:00|13431.8|13430.8|13444.3|13443.3|13444.5|13443.5|13426.5|13425.5|2568
1611603000000|2021-01-25 19:30:00|13444.4|13443.4|13449|13448|13453.5|13452.5|13439.8|13438.8|3542
1611603300000|2021-01-25 19:35:00|13448.5|13447.5|13446.3|13445.3|13451|13450|13441|13440|3807
1611603600000|2021-01-25 19:40:00|13445.8|13444.8|13460.5|13459.5|13461|13460|13442.3|13441.3|4105
1611603900000|2021-01-25 19:45:00|13460.3|13459.3|13459|13458|13462.6|13461.6|13455.1|13454.1|3245
1611604200000|2021-01-25 19:50:00|13459.1|13458.1|13446.8|13445.8|13462.4|13461.4|13446.8|13445.8|2895
1611604500000|2021-01-25 19:55:00|13446.5|13445.5|13448.9|13447.9|13458.6|13457.6|13446|13445|2563
1611604800000|2021-01-25 20:00:00|13448|13447|13431.9|13430.9|13452|13451|13430.8|13429.8|3916
1611605100000|2021-01-25 20:05:00|13432|13431|13436.5|13435.5|13442.8|13441.8|13430.1|13429.1|3023
1611605400000|2021-01-25 20:10:00|13436.8|13435.8|13405.3|13404.3|13436.8|13435.8|13400.8|13399.8|5983
1611605700000|2021-01-25 20:15:00|13405.1|13404.1|13426.5|13425.5|13427.5|13426.5|13388|13387|7327
1611606000000|2021-01-25 20:20:00|13425.7|13424.7|13414.2|13413.2|13426.3|13425.3|13408.5|13407.5|3997
1611606300000|2021-01-25 20:25:00|13414.3|13413.3|13410.2|13409.2|13421.7|13420.7|13408|13407|3020
1611606600000|2021-01-25 20:30:00|13410|13409|13418|13417|13418.7|13417.7|13402.1|13401.1|4087
1611606900000|2021-01-25 20:35:00|13417.8|13416.8|13423|13422|13425|13424|13408.7|13407.7|4716
1611607200000|2021-01-25 20:40:00|13423.6|13422.6|13447.5|13446.5|13448.7|13447.7|13419.8|13418.8|6053
1611607500000|2021-01-25 20:45:00|13447.7|13446.7|13451.7|13450.7|13459.7|13458.7|13447.7|13446.7|4805
1611607800000|2021-01-25 20:50:00|13450.3|13449.3|13474.2|13473.2|13479.2|13478.2|13450.3|13449.3|8300
1611608100000|2021-01-25 20:55:00|13473.7|13472.7|13485.3|13484.3|13490.7|13489.7|13472.2|13471.2|9130
1611608400000|2021-01-25 21:00:00|13485.8|13483.8|13481.7|13479.7|13495.2|13493.2|13480|13478|4546
1611608700000|2021-01-25 21:05:00|13481.2|13479.2|13477.2|13475.2|13482.1|13480.1|13476.6|13474.6|1942
1611609000000|2021-01-25 21:10:00|13477.3|13475.3|13477|13472|13482|13480|13472.3|13470.3|1424
1611609300000|2021-01-25 21:15:00|13477.1|13472.1|13475.8|13470.8|13478.8|13473.8|13475.7|13470.7|3
1611609600000|2021-01-25 21:20:00|13475.7|13470.7|13477.1|13472.1|13477.4|13472.4|13475.7|13470.7|0
1611609900000|2021-01-25 21:25:00|13477.3|13472.3|13477.8|13472.8|13478.5|13473.5|13476.6|13471.6|0
1611610200000|2021-01-25 21:30:00|13476.7|13474.7|13478.2|13476.2|13483|13481|13475.5|13473.5|556
1611610500000|2021-01-25 21:35:00|13478.5|13476.5|13471.5|13469.5|13478.5|13476.5|13469.7|13467.7|438
1611610800000|2021-01-25 21:40:00|13472|13470|13471.5|13469.5|13473.7|13471.7|13471.2|13469.2|163
1611611100000|2021-01-25 21:45:00|13471.2|13469.2|13472.2|13470.2|13475|13473|13471|13469|232
1611611400000|2021-01-25 21:50:00|13472.5|13470.5|13474.5|13472.5|13475.2|13473.2|13470.2|13468.2|160
1611611700000|2021-01-25 21:55:00|13474|13472|13477|13472|13477|13474.7|13473.2|13471.2|171
1611612000000|2021-01-25 22:00:00|13476.9|13471.9|13476.6|13471.6|13476.9|13471.9|13475.2|13470.2|0
1611612300000|2021-01-25 22:05:00|13476|13471|13476.6|13471.6|13476.6|13471.6|13475.7|13470.7|0
1611612600000|2021-01-25 22:10:00|13476.7|13471.7|13476.4|13471.4|13476.7|13471.7|13476|13471|0
1611612900000|2021-01-25 22:15:00|13476.3|13471.3|13474.4|13469.4|13476.3|13471.3|13474.2|13469.2|0
1611613200000|2021-01-25 22:20:00|13474.9|13469.9|13474.9|13469.9|13476.4|13471.4|13473.9|13468.9|0
1611613500000|2021-01-25 22:25:00|13474.8|13469.8|13471.7|13466.7|13474.8|13469.8|13471.3|13466.3|0
1611613800000|2021-01-25 22:30:00|13471.8|13466.8|13469.4|13464.4|13472.5|13467.5|13469|13464|0
1611614100000|2021-01-25 22:35:00|13471.2|13466.2|13471.8|13466.8|13472.4|13467.4|13470.7|13465.7|0
1611614400000|2021-01-25 22:40:00|13471.9|13466.9|13470.6|13465.6|13472.1|13467.1|13470.4|13465.4|0
1611614700000|2021-01-25 22:45:00|13470.5|13465.5|13471.1|13466.1|13471.4|13466.4|13469.4|13464.4|0
1611615000000|2021-01-25 22:50:00|13471|13466|13470.9|13465.9|13471.8|13466.8|13469.9|13464.9|0
1611615300000|2021-01-25 22:55:00|13471.3|13466.3|13469.6|13464.6|13471.3|13466.3|13468.3|13463.3|0
1611615600000|2021-01-25 23:00:00|13467.2|13465.2|13475|13473|13476.5|13474.5|13462.3|13460.3|783
1611615900000|2021-01-25 23:05:00|13475.2|13473.2|13469.6|13467.6|13476.7|13474.7|13469.6|13467.6|216
1611616200000|2021-01-25 23:10:00|13470.2|13468.2|13470.8|13468.8|13472.6|13470.6|13468.3|13466.3|181
1611616500000|2021-01-25 23:15:00|13471|13469|13482.8|13480.8|13485.5|13483.5|13470.8|13468.8|394
1611616800000|2021-01-25 23:20:00|13483|13481|13483.5|13481.5|13484.3|13482.3|13478|13476|224
1611617100000|2021-01-25 23:25:00|13483.7|13481.7|13479.8|13477.8|13484.5|13482.5|13479.3|13477.3|124
1611617400000|2021-01-25 23:30:00|13480.1|13478.1|13482.2|13480.2|13483.8|13481.8|13479.3|13477.3|197
1611617700000|2021-01-25 23:35:00|13482.3|13480.3|13480.1|13478.1|13482.3|13480.3|13480.1|13478.1|68
1611618000000|2021-01-25 23:40:00|13480.7|13478.7|13477.1|13475.1|13481|13479|13477.1|13475.1|84
1611618300000|2021-01-25 23:45:00|13474.8|13472.8|13476.3|13474.3|13479.1|13477.1|13473.5|13471.5|238
1611618600000|2021-01-25 23:50:00|13476.5|13474.5|13478.2|13476.2|13482.1|13480.1|13476.1|13474.1|161
1611618900000|2021-01-25 23:55:00|13477.7|13475.7|13474.3|13472.3|13480.5|13478.5|13473.5|13471.5|107
1611619200000|2021-01-26 00:00:00|13474|13472|13473.3|13471.3|13479.1|13477.1|13464.8|13462.8|539
1611619500000|2021-01-26 00:05:00|13473.2|13471.2|13474.6|13472.6|13475.6|13473.6|13472.2|13470.2|142
1611619800000|2021-01-26 00:10:00|13474.5|13472.5|13474.2|13472.2|13476.1|13474.1|13473.2|13471.2|70
1611620100000|2021-01-26 00:15:00|13474.3|13472.3|13471.2|13469.2|13475.7|13473.7|13470.7|13468.7|157
1611620400000|2021-01-26 00:20:00|13471.1|13469.1|13470|13468|13472.2|13470.2|13468.1|13466.1|166
1611620700000|2021-01-26 00:25:00|13469.7|13467.7|13469.7|13467.7|13470.2|13468.2|13465.3|13463.3|142
1611621000000|2021-01-26 00:30:00|13469.3|13467.3|13466.7|13464.7|13472.1|13470.1|13466.3|13464.3|159
1611621300000|2021-01-26 00:35:00|13466.8|13464.8|13468.3|13466.3|13471.8|13469.8|13466.1|13464.1|143
1611621600000|2021-01-26 00:40:00|13468.2|13466.2|13459.5|13457.5|13468.2|13466.2|13458.7|13456.7|404
1611621900000|2021-01-26 00:45:00|13459.6|13457.6|13462.5|13460.5|13465.3|13463.3|13458.3|13456.3|313
1611622200000|2021-01-26 00:50:00|13463.1|13461.1|13462.2|13460.2|13465.3|13463.3|13461.5|13459.5|189
1611622500000|2021-01-26 00:55:00|13462.6|13460.6|13457.6|13455.6|13462.6|13460.6|13454.6|13452.6|233
1611622800000|2021-01-26 01:00:00|13459|13457|13459.1|13457.1|13462|13460|13458.2|13456.2|198
1611623100000|2021-01-26 01:05:00|13459.2|13457.2|13458.6|13456.6|13462.2|13460.2|13458|13456|135
1611623400000|2021-01-26 01:10:00|13458.1|13456.1|13454.2|13452.2|13458.2|13456.2|13449.8|13447.8|277
1611623700000|2021-01-26 01:15:00|13454.1|13452.1|13455|13453|13459.1|13457.1|13453.3|13451.3|189
1611624000000|2021-01-26 01:20:00|13454.5|13452.5|13455.5|13453.5|13460.3|13458.3|13453|13451|228
1611624300000|2021-01-26 01:25:00|13455.1|13453.1|13445.1|13443.1|13457.3|13455.3|13442.8|13440.8|392
1611624600000|2021-01-26 01:30:00|13445.2|13443.2|13447.8|13445.8|13448.6|13446.6|13443.1|13441.1|329
1611624900000|2021-01-26 01:35:00|13447.7|13445.7|13451.2|13449.2|13451.7|13449.7|13447.3|13445.3|183
1611625200000|2021-01-26 01:40:00|13451.7|13449.7|13448.7|13446.7|13451.8|13449.8|13444.8|13442.8|171
1611625500000|2021-01-26 01:45:00|13448.6|13446.6|13452.1|13450.1|13452.3|13450.3|13445.1|13443.1|134
1611625800000|2021-01-26 01:50:00|13452|13450|13458.6|13456.6|13461|13459|13451.6|13449.6|342
1611626100000|2021-01-26 01:55:00|13458.7|13456.7|13456.8|13454.8|13460.5|13458.5|13454.7|13452.7|187
1611626400000|2021-01-26 02:00:00|13457.1|13455.1|13458.8|13456.8|13461|13459|13456.6|13454.6|219
1611626700000|2021-01-26 02:05:00|13458.7|13456.7|13455.3|13453.3|13458.7|13456.7|13452.2|13450.2|231
1611627000000|2021-01-26 02:10:00|13455.5|13453.5|13452.7|13450.7|13455.5|13453.5|13450|13448|170
1611627300000|2021-01-26 02:15:00|13452.8|13450.8|13448.7|13446.7|13454.6|13452.6|13448.5|13446.5|209
1611627600000|2021-01-26 02:20:00|13448.5|13446.5|13445.6|13443.6|13449.5|13447.5|13439.7|13437.7|532
1611627900000|2021-01-26 02:25:00|13443.7|13441.7|13451.5|13449.5|13452|13450|13442.3|13440.3|303
1611628200000|2021-01-26 02:30:00|13451.3|13449.3|13446.7|13444.7|13451.3|13449.3|13442.3|13440.3|253
1611628500000|2021-01-26 02:35:00|13446.2|13444.2|13445.1|13443.1|13452|13450|13444|13442|216
1611628800000|2021-01-26 02:40:00|13444.8|13442.8|13446.3|13444.3|13447|13445|13443.8|13441.8|156
1611629100000|2021-01-26 02:45:00|13446.2|13444.2|13448.3|13446.3|13449.5|13447.5|13445.2|13443.2|126
1611629400000|2021-01-26 02:50:00|13448.6|13446.6|13446.2|13444.2|13450.6|13448.6|13445.2|13443.2|213
1611629700000|2021-01-26 02:55:00|13446.1|13444.1|13444.3|13442.3|13446.3|13444.3|13442.1|13440.1|162
1611630000000|2021-01-26 03:00:00|13444|13442|13439.8|13437.8|13444.1|13442.1|13437.8|13435.8|298
1611630300000|2021-01-26 03:05:00|13439.7|13437.7|13438.3|13436.3|13442|13440|13434.6|13432.6|276
1611630600000|2021-01-26 03:10:00|13438.2|13436.2|13441.7|13439.7|13442.6|13440.6|13438.2|13436.2|151
1611630900000|2021-01-26 03:15:00|13441.8|13439.8|13442.3|13440.3|13447.5|13445.5|13441.2|13439.2|227
1611631200000|2021-01-26 03:20:00|13442.2|13440.2|13441.6|13439.6|13442.7|13440.7|13436.8|13434.8|191
1611631500000|2021-01-26 03:25:00|13441.5|13439.5|13443.2|13441.2|13444.6|13442.6|13439.1|13437.1|117
1611631800000|2021-01-26 03:30:00|13443.3|13441.3|13437|13435|13443.3|13441.3|13437|13435|169
1611632100000|2021-01-26 03:35:00|13436.8|13434.8|13437.7|13435.7|13439.2|13437.2|13435|13433|178
1611632400000|2021-01-26 03:40:00|13437.8|13435.8|13440.6|13438.6|13441.2|13439.2|13436.5|13434.5|132
1611632700000|2021-01-26 03:45:00|13440.5|13438.5|13439.2|13437.2|13441.7|13439.7|13437.2|13435.2|116
1611633000000|2021-01-26 03:50:00|13439.3|13437.3|13439|13437|13441.8|13439.8|13438.2|13436.2|144
1611633300000|2021-01-26 03:55:00|13438.8|13436.8|13442|13440|13442.2|13440.2|13438.2|13436.2|84
1611633600000|2021-01-26 04:00:00|13442.1|13440.1|13441.6|13439.6|13444.3|13442.3|13440.5|13438.5|288
1611633900000|2021-01-26 04:05:00|13441.7|13439.7|13440.3|13438.3|13441.8|13439.8|13438|13436|147
1611634200000|2021-01-26 04:10:00|13440.2|13438.2|13439.8|13437.8|13441|13439|13439.5|13437.5|39
1611634500000|2021-01-26 04:15:00|13440|13438|13435.3|13433.3|13440.7|13438.7|13434.6|13432.6|124
1611634800000|2021-01-26 04:20:00|13435.2|13433.2|13437.2|13435.2|13438.7|13436.7|13435.2|13433.2|99
1611635100000|2021-01-26 04:25:00|13437.1|13435.1|13427.3|13425.3|13437.1|13435.1|13424.8|13422.8|531
1611635400000|2021-01-26 04:30:00|13427.1|13425.1|13411.1|13409.1|13427.5|13425.5|13409.7|13407.7|1205
1611635700000|2021-01-26 04:35:00|13411|13409|13394.8|13392.8|13414.6|13412.6|13393.1|13391.1|1086
1611636000000|2021-01-26 04:40:00|13395|13393|13399.6|13397.6|13400.5|13398.5|13394.3|13392.3|566
1611636300000|2021-01-26 04:45:00|13399.5|13397.5|13402.1|13400.1|13402.1|13400.1|13396.2|13394.2|286
1611636600000|2021-01-26 04:50:00|13402|13400|13401.1|13399.1|13404.5|13402.5|13400|13398|201
1611636900000|2021-01-26 04:55:00|13401|13399|13400|13398|13401.5|13399.5|13398.1|13396.1|159
1611637200000|2021-01-26 05:00:00|13400.1|13398.1|13405.7|13403.7|13407.6|13405.6|13400.1|13398.1|277
1611637500000|2021-01-26 05:05:00|13405.8|13403.8|13409.2|13407.2|13410|13408|13405.7|13403.7|206
1611637800000|2021-01-26 05:10:00|13409.6|13407.6|13424.1|13422.1|13424.1|13422.1|13409.2|13407.2|646
1611638100000|2021-01-26 05:15:00|13425.3|13423.3|13419|13417|13425.5|13423.5|13418.1|13416.1|226
1611638400000|2021-01-26 05:20:00|13419.1|13417.1|13415.3|13413.3|13419.7|13417.7|13410.2|13408.2|407
1611638700000|2021-01-26 05:25:00|13415.2|13413.2|13418.6|13416.6|13418.8|13416.8|13414.3|13412.3|151
1611639000000|2021-01-26 05:30:00|13419.1|13417.1|13418|13416|13424|13422|13417.1|13415.1|256
1611639300000|2021-01-26 05:35:00|13418.1|13416.1|13423|13421|13424.1|13422.1|13417.2|13415.2|150
1611639600000|2021-01-26 05:40:00|13422.8|13420.8|13419|13417|13423|13421|13418|13416|92
1611639900000|2021-01-26 05:45:00|13419.1|13417.1|13419.8|13417.8|13420|13418|13413.1|13411.1|162
1611640200000|2021-01-26 05:50:00|13419.7|13417.7|13413.6|13411.6|13419.8|13417.8|13413.6|13411.6|118
1611640500000|2021-01-26 05:55:00|13414.2|13412.2|13414.6|13412.6|13419.7|13417.7|13413.6|13411.6|128
1611640800000|2021-01-26 06:00:00|13414.5|13412.5|13407.2|13405.2|13417.1|13415.1|13405.7|13403.7|272
1611641100000|2021-01-26 06:05:00|13407.1|13405.1|13407.6|13405.6|13407.6|13405.6|13400.6|13398.6|244
1611641400000|2021-01-26 06:10:00|13408.8|13406.8|13409.8|13407.8|13411|13409|13406.2|13404.2|163
1611641700000|2021-01-26 06:15:00|13410|13408|13416|13414|13416.8|13414.8|13410|13408|250
1611642000000|2021-01-26 06:20:00|13416.3|13414.3|13418.6|13416.6|13419.3|13417.3|13414.3|13412.3|154
1611642300000|2021-01-26 06:25:00|13418.3|13416.3|13416.8|13414.8|13418.8|13416.8|13414.5|13412.5|81
1611642600000|2021-01-26 06:30:00|13416.7|13414.7|13417.1|13415.1|13420.2|13418.2|13415.7|13413.7|149
1611642900000|2021-01-26 06:35:00|13416.8|13414.8|13410.5|13408.5|13417|13415|13409.5|13407.5|278
1611643200000|2021-01-26 06:40:00|13410.6|13408.6|13407.3|13405.3|13410.6|13408.6|13402.2|13400.2|277
1611643500000|2021-01-26 06:45:00|13407.5|13405.5|13399.6|13397.6|13407.8|13405.8|13395.5|13393.5|297
1611643800000|2021-01-26 06:50:00|13399.7|13397.7|13404|13402|13404.7|13402.7|13399.2|13397.2|104
1611644100000|2021-01-26 06:55:00|13404.6|13402.6|13400.7|13398.7|13404.7|13402.7|13399.3|13397.3|126
1611644400000|2021-01-26 07:00:00|13400.1|13398.1|13426.3|13424.3|13429.2|13427.2|13399.5|13397.5|788
1611644700000|2021-01-26 07:05:00|13426.5|13424.5|13418.8|13416.8|13428.2|13426.2|13416.2|13414.2|448
1611645000000|2021-01-26 07:10:00|13418.7|13416.7|13419.2|13417.2|13420.5|13418.5|13413.5|13411.5|265
1611645300000|2021-01-26 07:15:00|13419.7|13417.7|13417.6|13415.6|13421.2|13419.2|13411.1|13409.1|334
1611645600000|2021-01-26 07:20:00|13417.5|13415.5|13416.8|13414.8|13425.1|13423.1|13415.8|13413.8|506
1611645900000|2021-01-26 07:25:00|13417.1|13415.1|13421.3|13419.3|13424.5|13422.5|13417.1|13415.1|175
1611646200000|2021-01-26 07:30:00|13422.5|13420.5|13419|13417|13425.7|13423.7|13414.7|13412.7|585
1611646500000|2021-01-26 07:35:00|13419.1|13417.1|13407.7|13405.7|13420.8|13418.8|13407.3|13405.3|385
1611646800000|2021-01-26 07:40:00|13408.3|13406.3|13407.6|13405.6|13413.6|13411.6|13405.5|13403.5|323
1611647100000|2021-01-26 07:45:00|13407.7|13405.7|13415.3|13413.3|13417.2|13415.2|13407.7|13405.7|346
1611647400000|2021-01-26 07:50:00|13414.6|13412.6|13418.3|13416.3|13418.3|13416.3|13412.7|13410.7|168
1611647700000|2021-01-26 07:55:00|13418.2|13416.2|13416.2|13414.2|13418.3|13416.3|13413.1|13411.1|255
1611648000000|2021-01-26 08:00:00|13416.7|13414.7|13418.3|13416.3|13425|13423|13414.2|13412.2|575
1611648300000|2021-01-26 08:05:00|13418.2|13416.2|13425.8|13423.8|13429|13427|13416.7|13414.7|727
1611648600000|2021-01-26 08:10:00|13426|13424|13425.1|13423.1|13431.7|13429.7|13422.5|13420.5|869
1611648900000|2021-01-26 08:15:00|13425.2|13423.2|13426.1|13424.1|13429|13427|13419.2|13417.2|568
1611649200000|2021-01-26 08:20:00|13426.3|13424.3|13422.3|13420.3|13428.1|13426.1|13421.3|13419.3|402
1611649500000|2021-01-26 08:25:00|13422.5|13420.5|13426.3|13424.3|13429|13427|13419.6|13417.6|459
1611649800000|2021-01-26 08:30:00|13426.5|13424.5|13434.8|13432.8|13437.5|13435.5|13426.5|13424.5|759
1611650100000|2021-01-26 08:35:00|13434.1|13432.1|13446|13444|13448.8|13446.8|13434.1|13432.1|1019
1611650400000|2021-01-26 08:40:00|13446.2|13444.2|13446.6|13444.6|13450.2|13448.2|13444.3|13442.3|422
1611650700000|2021-01-26 08:45:00|13447.7|13445.7|13452.3|13450.3|13457.5|13455.5|13447.6|13445.6|695
1611651000000|2021-01-26 08:50:00|13452.5|13450.5|13453.8|13451.8|13459.2|13457.2|13450.3|13448.3|748
1611651300000|2021-01-26 08:55:00|13454|13452|13453.7|13451.7|13456|13454|13449|13447|599
1611651600000|2021-01-26 09:00:00|13454|13452|13462.2|13460.2|13463.8|13461.8|13452.7|13450.7|862
1611651900000|2021-01-26 09:05:00|13462.1|13460.1|13455.6|13453.6|13463.5|13461.5|13454.3|13452.3|594
1611652200000|2021-01-26 09:10:00|13454.8|13452.8|13456.7|13454.7|13459.7|13457.7|13453.3|13451.3|497
1611652500000|2021-01-26 09:15:00|13456.3|13454.3|13456.7|13454.7|13468.1|13466.1|13455|13453|1172
1611652800000|2021-01-26 09:20:00|13456.8|13454.8|13465.1|13463.1|13467.1|13465.1|13456.8|13454.8|600
1611653100000|2021-01-26 09:25:00|13465|13463|13459.5|13457.5|13466.6|13464.6|13456.7|13454.7|617
1611653400000|2021-01-26 09:30:00|13459.6|13457.6|13453.5|13451.5|13466.8|13464.8|13453.5|13451.5|655
1611653700000|2021-01-26 09:35:00|13453.7|13451.7|13447.1|13445.1|13457.1|13455.1|13445.3|13443.3|572
1611654000000|2021-01-26 09:40:00|13447.3|13445.3|13448.5|13446.5|13452.2|13450.2|13447.1|13445.1|374
1611654300000|2021-01-26 09:45:00|13448.6|13446.6|13450.3|13448.3|13451.5|13449.5|13447.5|13445.5|152
1611654600000|2021-01-26 09:50:00|13450.5|13448.5|13441|13439|13450.8|13448.8|13438.6|13436.6|474
1611654900000|2021-01-26 09:55:00|13441.1|13439.1|13442.2|13440.2|13442.7|13440.7|13435.6|13433.6|486
1611655200000|2021-01-26 10:00:00|13442.3|13440.3|13442|13440|13447.1|13445.1|13439.6|13437.6|417
1611655500000|2021-01-26 10:05:00|13441.6|13439.6|13445.6|13443.6|13447.5|13445.5|13441.6|13439.6|234
1611655800000|2021-01-26 10:10:00|13445.5|13443.5|13452.1|13450.1|13453.5|13451.5|13444.8|13442.8|278
1611656100000|2021-01-26 10:15:00|13451.8|13449.8|13450.1|13448.1|13452.8|13450.8|13449.3|13447.3|130
1611656400000|2021-01-26 10:20:00|13450.2|13448.2|13449.2|13447.2|13452.3|13450.3|13447.5|13445.5|197
1611656700000|2021-01-26 10:25:00|13448.6|13446.6|13448.3|13446.3|13450|13448|13445.3|13443.3|220
1611657000000|2021-01-26 10:30:00|13448.5|13446.5|13444.1|13442.1|13449.3|13447.3|13443.3|13441.3|201
1611657300000|2021-01-26 10:35:00|13444|13442|13444.6|13442.6|13446|13444|13442.5|13440.5|210
1611657600000|2021-01-26 10:40:00|13444.1|13442.1|13439.7|13437.7|13445.8|13443.8|13439.6|13437.6|216
1611657900000|2021-01-26 10:45:00|13440|13438|13440.8|13438.8|13443.3|13441.3|13436.8|13434.8|410
1611658200000|2021-01-26 10:50:00|13441|13439|13443|13441|13443.7|13441.7|13432.8|13430.8|529
1611658500000|2021-01-26 10:55:00|13442.8|13440.8|13447.8|13445.8|13448|13446|13440.8|13438.8|334
1611658800000|2021-01-26 11:00:00|13447.7|13445.7|13445.2|13443.2|13449.1|13447.1|13444.3|13442.3|280
1611659100000|2021-01-26 11:05:00|13445.3|13443.3|13450.3|13448.3|13450.3|13448.3|13444.5|13442.5|424
1611659400000|2021-01-26 11:10:00|13450.5|13448.5|13454.1|13452.1|13454.5|13452.5|13448.2|13446.2|345
1611659700000|2021-01-26 11:15:00|13454.2|13452.2|13460.7|13458.7|13461.3|13459.3|13451.5|13449.5|453
1611660000000|2021-01-26 11:20:00|13461.1|13459.1|13457.7|13455.7|13464.1|13462.1|13456|13454|566
1611660300000|2021-01-26 11:25:00|13457.8|13455.8|13457.1|13455.1|13458.7|13456.7|13453.8|13451.8|370
1611660600000|2021-01-26 11:30:00|13457.3|13455.3|13451.3|13449.3|13460.8|13458.8|13450.7|13448.7|479
1611660900000|2021-01-26 11:35:00|13452|13450|13456.8|13454.8|13457.5|13455.5|13450.7|13448.7|407
1611661200000|2021-01-26 11:40:00|13456.6|13454.6|13473.3|13471.3|13475.1|13473.1|13456.6|13454.6|1151
1611661500000|2021-01-26 11:45:00|13473.2|13471.2|13483.8|13481.8|13485.3|13483.3|13470.1|13468.1|1227
1611661800000|2021-01-26 11:50:00|13484.2|13482.2|13486.5|13484.5|13491|13489|13482.2|13480.2|1676
1611662100000|2021-01-26 11:55:00|13486.3|13484.3|13474.3|13472.3|13486.3|13484.3|13472.5|13470.5|738
1611662400000|2021-01-26 12:00:00|13474.2|13472.2|13481|13479|13481.5|13479.5|13473.6|13471.6|825
1611662700000|2021-01-26 12:05:00|13480.8|13478.8|13498.3|13496.3|13500.3|13498.3|13480.1|13478.1|1739
1611663000000|2021-01-26 12:10:00|13498.6|13496.6|13493.7|13491.7|13498.6|13496.6|13489.8|13487.8|527
1611663300000|2021-01-26 12:15:00|13493.3|13491.3|13485.6|13483.6|13493.5|13491.5|13485.6|13483.6|772
1611663600000|2021-01-26 12:20:00|13485.7|13483.7|13493.5|13491.5|13493.5|13491.5|13484.7|13482.7|692
1611663900000|2021-01-26 12:25:00|13493.7|13491.7|13489.7|13487.7|13494.6|13492.6|13488.2|13486.2|524
1611664200000|2021-01-26 12:30:00|13489.8|13487.8|13484.7|13482.7|13490.8|13488.8|13478.3|13476.3|1047
1611664500000|2021-01-26 12:35:00|13484.8|13482.8|13486.1|13484.1|13488.5|13486.5|13483.3|13481.3|515
1611664800000|2021-01-26 12:40:00|13486|13484|13487|13485|13488|13486|13483.8|13481.8|472
1611665100000|2021-01-26 12:45:00|13486.7|13484.7|13476.5|13474.5|13488.2|13486.2|13474.5|13472.5|1102
1611665400000|2021-01-26 12:50:00|13476.3|13474.3|13483.8|13481.8|13486.1|13484.1|13476.3|13474.3|619
1611665700000|2021-01-26 12:55:00|13483.7|13481.7|13478|13476|13485.7|13483.7|13476.2|13474.2|703
1611666000000|2021-01-26 13:00:00|13478.6|13476.6|13481|13479|13481.5|13479.5|13477.2|13475.2|667
1611666300000|2021-01-26 13:05:00|13480.8|13478.8|13478.2|13476.2|13481.3|13479.3|13475.5|13473.5|711
1611666600000|2021-01-26 13:10:00|13479|13477|13469.6|13467.6|13481|13479|13463.6|13461.6|1189
1611666900000|2021-01-26 13:15:00|13469.7|13467.7|13474|13472|13474.5|13472.5|13466.2|13464.2|717
1611667200000|2021-01-26 13:20:00|13474.1|13472.1|13481.2|13479.2|13481.7|13479.7|13471.1|13469.1|677
1611667500000|2021-01-26 13:25:00|13481.1|13479.1|13478.2|13476.2|13482.1|13480.1|13473.1|13471.1|766
1611667800000|2021-01-26 13:30:00|13478.7|13476.7|13479.5|13477.5|13481.3|13479.3|13474.7|13472.7|593
1611668100000|2021-01-26 13:35:00|13478.6|13476.6|13477.8|13475.8|13482|13480|13476.7|13474.7|646
1611668400000|2021-01-26 13:40:00|13478|13476|13487.1|13485.1|13489|13487|13478|13476|1252
1611668700000|2021-01-26 13:45:00|13487.2|13485.2|13486.7|13484.7|13489.6|13487.6|13484.5|13482.5|586
1611669000000|2021-01-26 13:50:00|13485.8|13483.8|13488.5|13486.5|13491.2|13489.2|13485.5|13483.5|528
1611669300000|2021-01-26 13:55:00|13488.6|13486.6|13489.5|13487.5|13489.5|13487.5|13485.2|13483.2|617
1611669600000|2021-01-26 14:00:00|13489.8|13487.8|13499.3|13497.3|13505.5|13503.5|13489.8|13487.8|2364
1611669900000|2021-01-26 14:05:00|13499.2|13497.2|13498.2|13496.2|13504.1|13502.1|13494|13492|1396
1611670200000|2021-01-26 14:10:00|13498.3|13496.3|13495.2|13493.2|13498.3|13496.3|13491|13489|1000
1611670500000|2021-01-26 14:15:00|13495.8|13493.8|13502.7|13500.7|13505.1|13503.1|13494.1|13492.1|1211
1611670800000|2021-01-26 14:20:00|13503.1|13501.1|13503.1|13501.1|13504.7|13502.7|13499|13497|933
1611671100000|2021-01-26 14:25:00|13503|13501|13506|13504|13508.5|13506.5|13501.8|13499.8|1775
1611671400000|2021-01-26 14:30:00|13505.5|13504.5|13512.7|13511.7|13520|13519|13498.7|13497.7|15244
1611671700000|2021-01-26 14:35:00|13513.2|13512.2|13486|13485|13520|13519|13473.7|13472.7|15760
1611672000000|2021-01-26 14:40:00|13487|13486|13451.7|13450.7|13492.1|13491.1|13446.3|13445.3|14367
1611672300000|2021-01-26 14:45:00|13451.8|13450.8|13468|13467|13469.3|13468.3|13439.2|13438.2|12540
1611672600000|2021-01-26 14:50:00|13467.7|13466.7|13475.2|13474.2|13481.7|13480.7|13448|13447|10664
1611672900000|2021-01-26 14:55:00|13475.7|13474.7|13489|13488|13493.5|13492.5|13472.5|13471.5|7714
1611673200000|2021-01-26 15:00:00|13489.5|13488.5|13506.7|13505.7|13508.8|13507.8|13488.2|13487.2|9068
1611673500000|2021-01-26 15:05:00|13506.5|13505.5|13499.2|13498.2|13517.8|13516.8|13494|13493|9035
1611673800000|2021-01-26 15:10:00|13498.9|13497.9|13484.4|13483.4|13503.7|13502.7|13467.7|13466.7|11753
1611674100000|2021-01-26 15:15:00|13484.3|13483.3|13461.9|13460.9|13494.4|13493.4|13456.4|13455.4|12020
1611674400000|2021-01-26 15:20:00|13461.4|13460.4|13479.8|13478.8|13485.1|13484.1|13451.7|13450.7|10023
1611674700000|2021-01-26 15:25:00|13480.1|13479.1|13494.9|13493.9|13504.3|13503.3|13475.2|13474.2|7934
1611675000000|2021-01-26 15:30:00|13495.1|13494.1|13505.8|13504.8|13507.9|13506.9|13491.2|13490.2|6744
1611675300000|2021-01-26 15:35:00|13506.4|13505.4|13501.8|13500.8|13516.1|13515.1|13492.9|13491.9|8203
1611675600000|2021-01-26 15:40:00|13502.2|13501.2|13507.9|13506.9|13516.9|13515.9|13498.3|13497.3|5638
1611675900000|2021-01-26 15:45:00|13507.8|13506.8|13525.2|13524.2|13531.7|13530.7|13504.4|13503.4|8888
1611676200000|2021-01-26 15:50:00|13524.7|13523.7|13519.6|13518.6|13533.2|13532.2|13517.4|13516.4|6962
1611676500000|2021-01-26 15:55:00|13518.9|13517.9|13519.7|13518.7|13524.6|13523.6|13510.4|13509.4|6507
1611676800000|2021-01-26 16:00:00|13520.4|13519.4|13525.4|13524.4|13529.9|13528.9|13511.9|13510.9|8196
1611677100000|2021-01-26 16:05:00|13525.2|13524.2|13499.4|13498.4|13543.7|13542.7|13492.7|13491.7|12834
1611677400000|2021-01-26 16:10:00|13498.9|13497.9|13493.4|13492.4|13512.4|13511.4|13492.2|13491.2|6973
1611677700000|2021-01-26 16:15:00|13493.2|13492.2|13510.7|13509.7|13512.2|13511.2|13491.9|13490.9|5381
1611678000000|2021-01-26 16:20:00|13510.4|13509.4|13504.4|13503.4|13519.8|13518.8|13502.7|13501.7|4338
1611678300000|2021-01-26 16:25:00|13505.1|13504.1|13493.2|13492.2|13508.7|13507.7|13490.2|13489.2|4700
1611678600000|2021-01-26 16:30:00|13493.4|13492.4|13495.9|13494.9|13503.6|13502.6|13487.7|13486.7|4245
1611678900000|2021-01-26 16:35:00|13496.4|13495.4|13499.4|13498.4|13501.7|13500.7|13487.8|13486.8|4652
1611679200000|2021-01-26 16:40:00|13499.1|13498.1|13481.7|13480.7|13500.3|13499.3|13481.2|13480.2|3449
1611679500000|2021-01-26 16:45:00|13481.9|13480.9|13473.7|13472.7|13484.7|13483.7|13471.3|13470.3|5866
1611679800000|2021-01-26 16:50:00|13473.2|13472.2|13471.4|13470.4|13486.2|13485.2|13467.7|13466.7|4726
1611680100000|2021-01-26 16:55:00|13471.2|13470.2|13469.4|13468.4|13477.4|13476.4|13466.3|13465.3|3970
1611680400000|2021-01-26 17:00:00|13469.6|13468.6|13486.9|13485.9|13490.3|13489.3|13468.1|13467.1|4507
1611680700000|2021-01-26 17:05:00|13487.2|13486.2|13488.7|13487.7|13492.2|13491.2|13483.2|13482.2|3075
1611681000000|2021-01-26 17:10:00|13488.9|13487.9|13499.4|13498.4|13500.4|13499.4|13487.3|13486.3|3177
1611681300000|2021-01-26 17:15:00|13499.7|13498.7|13500.3|13499.3|13505.7|13504.7|13496.4|13495.4|3029
1611681600000|2021-01-26 17:20:00|13500.4|13499.4|13496.3|13495.3|13502.4|13501.4|13495.8|13494.8|2039
1611681900000|2021-01-26 17:25:00|13496.2|13495.2|13502.8|13501.8|13505.9|13504.9|13495.7|13494.7|2320
1611682200000|2021-01-26 17:30:00|13502.7|13501.7|13499.9|13498.9|13505.8|13504.8|13499.4|13498.4|1717
1611682500000|2021-01-26 17:35:00|13499.8|13498.8|13488.3|13487.3|13503.1|13502.1|13482.4|13481.4|2883
1611682800000|2021-01-26 17:40:00|13487.1|13486.1|13483.6|13482.6|13490.7|13489.7|13480.6|13479.6|2160
1611683100000|2021-01-26 17:45:00|13483.4|13482.4|13492.6|13491.6|13492.7|13491.7|13476.1|13475.1|2900
1611683400000|2021-01-26 17:50:00|13492.4|13491.4|13494|13493|13497|13496|13488.4|13487.4|2070
1611683700000|2021-01-26 17:55:00|13493.9|13492.9|13489.5|13488.5|13495.4|13494.4|13478.7|13477.7|3065
1611684000000|2021-01-26 18:00:00|13489.9|13488.9|13484.6|13483.6|13492.1|13491.1|13481.6|13480.6|2186
1611684300000|2021-01-26 18:05:00|13484.4|13483.4|13493.4|13492.4|13495.1|13494.1|13478.4|13477.4|2589
1611684600000|2021-01-26 18:10:00|13493.2|13492.2|13499|13498|13499.9|13498.9|13492.2|13491.2|2143
1611684900000|2021-01-26 18:15:00|13499.1|13498.1|13503.9|13502.9|13506.4|13505.4|13499.1|13498.1|2432
1611685200000|2021-01-26 18:20:00|13503.7|13502.7|13505.1|13504.1|13506.4|13505.4|13500.4|13499.4|1898
1611685500000|2021-01-26 18:25:00|13505.2|13504.2|13508.4|13507.4|13512|13511|13503.9|13502.9|2395
1611685800000|2021-01-26 18:30:00|13508.1|13507.1|13512.9|13511.9|13514.6|13513.6|13504.5|13503.5|2039
1611686100000|2021-01-26 18:35:00|13513.2|13512.2|13516.4|13515.4|13517|13516|13509.4|13508.4|1749
1611686400000|2021-01-26 18:40:00|13516.1|13515.1|13520.5|13519.5|13522.9|13521.9|13515|13514|2695
1611686700000|2021-01-26 18:45:00|13520.6|13519.6|13518.1|13517.1|13522|13521|13513.5|13512.5|2451
1611687000000|2021-01-26 18:50:00|13517.7|13516.7|13516|13515|13518.4|13517.4|13511.9|13510.9|2026
1611687300000|2021-01-26 18:55:00|13516.4|13515.4|13510.1|13509.1|13517.4|13516.4|13508.2|13507.2|1877
1611687600000|2021-01-26 19:00:00|13510|13509|13515.1|13514.1|13517.2|13516.2|13507.6|13506.6|2449
1611687900000|2021-01-26 19:05:00|13515.2|13514.2|13512.6|13511.6|13515.2|13514.2|13508.7|13507.7|1447
1611688200000|2021-01-26 19:10:00|13512.4|13511.4|13519.9|13518.9|13520|13519|13509.7|13508.7|1713
1611688500000|2021-01-26 19:15:00|13519.5|13518.5|13512.4|13511.4|13519.6|13518.6|13510.4|13509.4|1844
1611688800000|2021-01-26 19:20:00|13512.2|13511.2|13516.2|13515.2|13520.7|13519.7|13510.6|13509.6|1764
1611689100000|2021-01-26 19:25:00|13516.1|13515.1|13508.4|13507.4|13517.9|13516.9|13491|13490|4875
1611689400000|2021-01-26 19:30:00|13508.6|13507.6|13512|13511|13515.1|13514.1|13506.4|13505.4|2250
1611689700000|2021-01-26 19:35:00|13512.1|13511.1|13506.9|13505.9|13513.5|13512.5|13506.6|13505.6|2208
1611690000000|2021-01-26 19:40:00|13506.7|13505.7|13503.1|13502.1|13510.9|13509.9|13500|13499|2170
1611690300000|2021-01-26 19:45:00|13503.4|13502.4|13501.7|13500.7|13508.5|13507.5|13497.9|13496.9|3451
1611690600000|2021-01-26 19:50:00|13501.9|13500.9|13495.9|13494.9|13503.9|13502.9|13490.2|13489.2|3044
1611690900000|2021-01-26 19:55:00|13495.7|13494.7|13506.4|13505.4|13507.4|13506.4|13495.2|13494.2|2950
1611691200000|2021-01-26 20:00:00|13506.1|13505.1|13500.7|13499.7|13506.4|13505.4|13495.5|13494.5|2747
1611691500000|2021-01-26 20:05:00|13500.6|13499.6|13507.4|13506.4|13507.4|13506.4|13494.6|13493.6|2203
1611691800000|2021-01-26 20:10:00|13507.1|13506.1|13509.9|13508.9|13513.5|13512.5|13506.4|13505.4|3033
1611692100000|2021-01-26 20:15:00|13510|13509|13514.4|13513.4|13515.1|13514.1|13508.1|13507.1|2899
1611692400000|2021-01-26 20:20:00|13513.4|13512.4|13513.1|13512.1|13514.4|13513.4|13503|13502|2996
1611692700000|2021-01-26 20:25:00|13513.6|13512.6|13512.4|13511.4|13516.4|13515.4|13507.8|13506.8|2382
1611693000000|2021-01-26 20:30:00|13512.3|13511.3|13500.4|13499.4|13514.9|13513.9|13500.4|13499.4|4200
1611693300000|2021-01-26 20:35:00|13500.5|13499.5|13494.5|13493.5|13504.6|13503.6|13492.5|13491.5|4303
1611693600000|2021-01-26 20:40:00|13494.1|13493.1|13503.1|13502.1|13503.1|13502.1|13492.6|13491.6|3640
1611693900000|2021-01-26 20:45:00|13502.9|13501.9|13493.8|13492.8|13513.5|13512.5|13493.1|13492.1|4220
1611694200000|2021-01-26 20:50:00|13499.8|13498.8|13482|13481|13504.6|13503.6|13478.6|13477.6|7012
1611694500000|2021-01-26 20:55:00|13482.1|13481.1|13493.6|13492.6|13496.9|13495.9|13479.6|13478.6|9737
1611694800000|2021-01-26 21:00:00|13494.1|13492.1|13576.6|13574.6|13578.1|13576.1|13492.1|13490.1|13754
1611695100000|2021-01-26 21:05:00|13575.9|13573.9|13598|13596|13605.4|13603.4|13575.9|13573.9|5883
1611695400000|2021-01-26 21:10:00|13597.6|13595.6|13581.4|13576.4|13608.8|13606.8|13575.1|13573.1|4096
1611695700000|2021-01-26 21:15:00|13581.5|13576.5|13590.9|13585.9|13591.9|13586.9|13581.2|13576.2|4
1611696000000|2021-01-26 21:20:00|13590.1|13585.1|13577.2|13572.2|13591.2|13586.2|13577|13572|0
1611696300000|2021-01-26 21:25:00|13577.4|13572.4|13571.2|13566.2|13579.4|13574.4|13571.2|13566.2|0
1611696600000|2021-01-26 21:30:00|13570.4|13568.4|13575.1|13573.1|13583.4|13581.4|13565.6|13563.6|1467
1611696900000|2021-01-26 21:35:00|13573.9|13571.9|13573.9|13571.9|13577.4|13575.4|13570.6|13568.6|401
1611697200000|2021-01-26 21:40:00|13573.1|13571.1|13562.6|13560.6|13574.4|13572.4|13562.6|13560.6|561
1611697500000|2021-01-26 21:45:00|13562.4|13560.4|13559.4|13557.4|13564.6|13562.6|13551.4|13549.4|846
1611697800000|2021-01-26 21:50:00|13560.1|13558.1|13569.4|13567.4|13570.6|13568.6|13556.6|13554.6|542
1611698100000|2021-01-26 21:55:00|13568.6|13566.6|13561.9|13556.9|13572.4|13570.4|13557.4|13555.4|584
1611698400000|2021-01-26 22:00:00|13563.4|13558.4|13562.9|13557.9|13564.2|13559.2|13561.5|13556.5|0
1611698700000|2021-01-26 22:05:00|13563|13558|13557.9|13552.9|13564.2|13559.2|13557.6|13552.6|0
1611699000000|2021-01-26 22:10:00|13557.8|13552.8|13559.4|13554.4|13561.8|13556.8|13557.8|13552.8|0
1611699300000|2021-01-26 22:15:00|13560.1|13555.1|13555.5|13550.5|13560.2|13555.2|13555|13550|0
1611699600000|2021-01-26 22:20:00|13555.4|13550.4|13556.1|13551.1|13556.4|13551.4|13554.5|13549.5|0
1611699900000|2021-01-26 22:25:00|13556|13551|13558.5|13553.5|13559.7|13554.7|13554.5|13549.5|0
1611700200000|2021-01-26 22:30:00|13558.6|13553.6|13555.2|13550.2|13561.3|13556.3|13555.2|13550.2|0
1611700500000|2021-01-26 22:35:00|13555.1|13550.1|13555.4|13550.4|13555.4|13550.4|13555.1|13550.1|0
1611700800000|2021-01-26 22:40:00|13555.7|13550.7|13558.7|13553.7|13559.4|13554.4|13555.6|13550.6|0
1611701100000|2021-01-26 22:45:00|13558.6|13553.6|13557.6|13552.6|13560.1|13555.1|13556.5|13551.5|0
1611701400000|2021-01-26 22:50:00|13557.8|13552.8|13560.9|13555.9|13560.9|13555.9|13557.4|13552.4|0
1611701700000|2021-01-26 22:55:00|13560.4|13555.4|13560.2|13555.2|13561.3|13556.3|13557.9|13552.9|0
1611702000000|2021-01-26 23:00:00|13560.8|13555.8|13579.3|13577.3|13579.6|13577.6|13558.1|13555.8|750
1611702300000|2021-01-26 23:05:00|13578.9|13576.9|13577.8|13575.8|13585.3|13583.3|13571.8|13569.8|633
1611702600000|2021-01-26 23:10:00|13579.3|13577.3|13580.3|13578.3|13580.5|13578.5|13575.1|13573.1|319
1611702900000|2021-01-26 23:15:00|13580|13578|13581|13579|13581.8|13579.8|13579.1|13577.1|167
1611703200000|2021-01-26 23:20:00|13581.4|13579.4|13590.4|13588.4|13596|13594|13581.3|13579.3|765
1611703500000|2021-01-26 23:25:00|13590.3|13588.3|13590|13588|13591.6|13589.6|13584.8|13582.8|380
1611703800000|2021-01-26 23:30:00|13590.1|13588.1|13582.4|13580.4|13591.5|13589.5|13577|13575|526
1611704100000|2021-01-26 23:35:00|13582.3|13580.3|13569.3|13567.3|13582.3|13580.3|13568.9|13566.9|619
1611704400000|2021-01-26 23:40:00|13568.9|13566.9|13573.3|13571.3|13573.8|13571.8|13562.1|13560.1|523
1611704700000|2021-01-26 23:45:00|13573.1|13571.1|13569.9|13567.9|13574.9|13572.9|13567.8|13565.8|223
1611705000000|2021-01-26 23:50:00|13569.5|13567.5|13568.3|13566.3|13570|13568|13566.5|13564.5|128
1611705300000|2021-01-26 23:55:00|13568.1|13566.1|13569.6|13567.6|13573.9|13571.9|13566.6|13564.6|209
1611705600000|2021-01-27 00:00:00|13570|13568|13571.6|13569.6|13575.9|13573.9|13564.4|13562.4|303
1611705900000|2021-01-27 00:05:00|13571.9|13569.9|13563.9|13561.9|13572.3|13570.3|13562.4|13560.4|387
1611706200000|2021-01-27 00:10:00|13564.1|13562.1|13563.9|13561.9|13565.8|13563.8|13561|13559|331
1611706500000|2021-01-27 00:15:00|13564|13562|13566.8|13564.8|13569.6|13567.6|13562.5|13560.5|354
1611706800000|2021-01-27 00:20:00|13567.1|13565.1|13562.1|13560.1|13567.1|13565.1|13560.8|13558.8|322
1611707100000|2021-01-27 00:25:00|13562|13560|13565.6|13563.6|13569.9|13567.9|13561.8|13559.8|410
1611707400000|2021-01-27 00:30:00|13565.3|13563.3|13565.5|13563.5|13568.1|13566.1|13562.6|13560.6|277
1611707700000|2021-01-27 00:35:00|13565.4|13563.4|13563.1|13561.1|13566.3|13564.3|13563|13561|104
1611708000000|2021-01-27 00:40:00|13563|13561|13557.8|13555.8|13564.6|13562.6|13557|13555|278
1611708300000|2021-01-27 00:45:00|13557.4|13555.4|13558.6|13556.6|13560.5|13558.5|13556.4|13554.4|214
1611708600000|2021-01-27 00:50:00|13558.5|13556.5|13560|13558|13560.8|13558.8|13553.3|13551.3|246
1611708900000|2021-01-27 00:55:00|13559.3|13557.3|13565.4|13563.4|13565.9|13563.9|13559.1|13557.1|243
1611709200000|2021-01-27 01:00:00|13565.3|13563.3|13561.1|13559.1|13565.4|13563.4|13560.3|13558.3|157
1611709500000|2021-01-27 01:05:00|13561.3|13559.3|13556.3|13554.3|13562.9|13560.9|13555.3|13553.3|206
1611709800000|2021-01-27 01:10:00|13556.4|13554.4|13560.6|13558.6|13560.9|13558.9|13548.9|13546.9|537
1611710100000|2021-01-27 01:15:00|13560.5|13558.5|13557.9|13555.9|13562.8|13560.8|13552.6|13550.6|238
1611710400000|2021-01-27 01:20:00|13557.6|13555.6|13560.1|13558.1|13562.3|13560.3|13556.5|13554.5|136
1611710700000|2021-01-27 01:25:00|13559.9|13557.9|13566.4|13564.4|13568.5|13566.5|13559|13557|356
1611711000000|2021-01-27 01:30:00|13566.6|13564.6|13574.3|13572.3|13578.4|13576.4|13564.4|13562.4|544
1611711300000|2021-01-27 01:35:00|13574.1|13572.1|13565.8|13563.8|13574.4|13572.4|13559.6|13557.6|537
1611711600000|2021-01-27 01:40:00|13566.1|13564.1|13565.1|13563.1|13570.1|13568.1|13565|13563|235
1611711900000|2021-01-27 01:45:00|13565.3|13563.3|13558.5|13556.5|13565.4|13563.4|13554|13552|504
1611712200000|2021-01-27 01:50:00|13558.6|13556.6|13559.4|13557.4|13561|13559|13552.1|13550.1|635
1611712500000|2021-01-27 01:55:00|13559.3|13557.3|13560.5|13558.5|13564|13562|13558.9|13556.9|197
1611712800000|2021-01-27 02:00:00|13560.8|13558.8|13553.5|13551.5|13560.8|13558.8|13550.9|13548.9|496
1611713100000|2021-01-27 02:05:00|13552.8|13550.8|13553.4|13551.4|13558.1|13556.1|13552.6|13550.6|319
1611713400000|2021-01-27 02:10:00|13553.5|13551.5|13546.8|13544.8|13554.8|13552.8|13546.6|13544.6|417
1611713700000|2021-01-27 02:15:00|13546.6|13544.6|13556|13554|13557|13555|13546.6|13544.6|373
1611714000000|2021-01-27 02:20:00|13554.9|13552.9|13553.9|13551.9|13555.8|13553.8|13551.1|13549.1|243
1611714300000|2021-01-27 02:25:00|13554|13552|13559.5|13557.5|13560.1|13558.1|13552.3|13550.3|290
1611714600000|2021-01-27 02:30:00|13559.3|13557.3|13561.9|13559.9|13564.4|13562.4|13557.3|13555.3|402
1611714900000|2021-01-27 02:35:00|13562|13560|13559.8|13557.8|13562.1|13560.1|13558.1|13556.1|142
1611715200000|2021-01-27 02:40:00|13560.4|13558.4|13557.3|13555.3|13561.8|13559.8|13557.3|13555.3|138
1611715500000|2021-01-27 02:45:00|13557.4|13555.4|13559.4|13557.4|13559.8|13557.8|13553.5|13551.5|190
1611715800000|2021-01-27 02:50:00|13559.5|13557.5|13558|13556|13560.9|13558.9|13557.5|13555.5|58
1611716100000|2021-01-27 02:55:00|13558.1|13556.1|13555.6|13553.6|13560.9|13558.9|13554.8|13552.8|107
1611716400000|2021-01-27 03:00:00|13555.8|13553.8|13551.6|13549.6|13555.8|13553.8|13548.8|13546.8|449
1611716700000|2021-01-27 03:05:00|13551.8|13549.8|13547.4|13545.4|13553.9|13551.9|13545|13543|601
1611717000000|2021-01-27 03:10:00|13547.3|13545.3|13550.9|13548.9|13551.9|13549.9|13546.8|13544.8|187
1611717300000|2021-01-27 03:15:00|13550.8|13548.8|13558|13556|13560.1|13558.1|13550.5|13548.5|338
1611717600000|2021-01-27 03:20:00|13558.1|13556.1|13555.9|13553.9|13559|13557|13555.5|13553.5|133
1611717900000|2021-01-27 03:25:00|13555.8|13553.8|13560.1|13558.1|13560.9|13558.9|13555.8|13553.8|106
1611718200000|2021-01-27 03:30:00|13559.9|13557.9|13559.9|13557.9|13560.1|13558.1|13556.3|13554.3|103
1611718500000|2021-01-27 03:35:00|13559.8|13557.8|13561.6|13559.6|13566.1|13564.1|13559.8|13557.8|353
1611718800000|2021-01-27 03:40:00|13561.1|13559.1|13559.3|13557.3|13563.1|13561.1|13558.3|13556.3|167
1611719100000|2021-01-27 03:45:00|13559.1|13557.1|13560|13558|13560.4|13558.4|13558.1|13556.1|82
1611719400000|2021-01-27 03:50:00|13559.9|13557.9|13558.6|13556.6|13560.5|13558.5|13558.4|13556.4|75
1611719700000|2021-01-27 03:55:00|13558.5|13556.5|13556.3|13554.3|13558.6|13556.6|13556.1|13554.1|100
1611720000000|2021-01-27 04:00:00|13556.4|13554.4|13558.1|13556.1|13559.1|13557.1|13555.5|13553.5|160
1611720300000|2021-01-27 04:05:00|13558.3|13556.3|13560.8|13558.8|13560.9|13558.9|13558.3|13556.3|108
1611720600000|2021-01-27 04:10:00|13560.6|13558.6|13559.3|13557.3|13561.3|13559.3|13559.3|13557.3|54
1611720900000|2021-01-27 04:15:00|13559.4|13557.4|13554.8|13552.8|13560.1|13558.1|13554.6|13552.6|143
1611721200000|2021-01-27 04:20:00|13554.6|13552.6|13553.6|13551.6|13554.8|13552.8|13550.4|13548.4|324
1611721500000|2021-01-27 04:25:00|13553.5|13551.5|13555.8|13553.8|13556.5|13554.5|13553.3|13551.3|71
1611721800000|2021-01-27 04:30:00|13555.9|13553.9|13552.1|13550.1|13556.4|13554.4|13552.1|13550.1|105
1611722100000|2021-01-27 04:35:00|13552|13550|13552.5|13550.5|13554.3|13552.3|13552|13550|54
1611722400000|2021-01-27 04:40:00|13552.4|13550.4|13556.9|13554.9|13557.8|13555.8|13552.1|13550.1|104
1611722700000|2021-01-27 04:45:00|13557.1|13555.1|13556.4|13554.4|13557.1|13555.1|13555.4|13553.4|48
1611723000000|2021-01-27 04:50:00|13555.6|13553.6|13552.1|13550.1|13556.6|13554.6|13550.8|13548.8|197
1611723300000|2021-01-27 04:55:00|13552.6|13550.6|13557.8|13555.8|13559|13557|13552.5|13550.5|236
1611723600000|2021-01-27 05:00:00|13557|13555|13561.1|13559.1|13561.1|13559.1|13555.6|13553.6|272
1611723900000|2021-01-27 05:05:00|13561.3|13559.3|13563.1|13561.1|13564.3|13562.3|13561.1|13559.1|326
1611724200000|2021-01-27 05:10:00|13563|13561|13564.3|13562.3|13569|13567|13562.5|13560.5|461
1611724500000|2021-01-27 05:15:00|13564.1|13562.1|13560.6|13558.6|13564.1|13562.1|13558.9|13556.9|236
1611724800000|2021-01-27 05:20:00|13560.8|13558.8|13559.1|13557.1|13562.3|13560.3|13555.5|13553.5|233
1611725100000|2021-01-27 05:25:00|13559.5|13557.5|13559.6|13557.6|13561.1|13559.1|13557.4|13555.4|98
1611725400000|2021-01-27 05:30:00|13559.5|13557.5|13560.1|13558.1|13561|13559|13556.1|13554.1|260
1611725700000|2021-01-27 05:35:00|13559.8|13557.8|13562.1|13560.1|13562.4|13560.4|13557.4|13555.4|240
1611726000000|2021-01-27 05:40:00|13562.5|13560.5|13563.3|13561.3|13563.8|13561.8|13558.5|13556.5|250
1611726300000|2021-01-27 05:45:00|13563.1|13561.1|13570.4|13568.4|13572.3|13570.3|13562.9|13560.9|556
1611726600000|2021-01-27 05:50:00|13570.6|13568.6|13574.3|13572.3|13576.8|13574.8|13570.6|13568.6|463
1611726900000|2021-01-27 05:55:00|13574.1|13572.1|13572.6|13570.6|13575.9|13573.9|13571.8|13569.8|315
1611727200000|2021-01-27 06:00:00|13572.5|13570.5|13574.8|13572.8|13581.8|13579.8|13572.5|13570.5|589
1611727500000|2021-01-27 06:05:00|13574.9|13572.9|13569.9|13567.9|13575.3|13573.3|13567|13565|376
1611727800000|2021-01-27 06:10:00|13569.8|13567.8|13569|13567|13572.6|13570.6|13563.6|13561.6|282
1611728100000|2021-01-27 06:15:00|13568.9|13566.9|13571.4|13569.4|13575.8|13573.8|13568.9|13566.9|257
1611728400000|2021-01-27 06:20:00|13571.5|13569.5|13567.6|13565.6|13572.3|13570.3|13566.4|13564.4|135
1611728700000|2021-01-27 06:25:00|13567.9|13565.9|13569|13567|13570.8|13568.8|13567.5|13565.5|146
1611729000000|2021-01-27 06:30:00|13569.3|13567.3|13572.3|13570.3|13572.9|13570.9|13568.4|13566.4|123
1611729300000|2021-01-27 06:35:00|13572.1|13570.1|13575.3|13573.3|13576.1|13574.1|13570|13568|142
1611729600000|2021-01-27 06:40:00|13574.9|13572.9|13572.5|13570.5|13575.3|13573.3|13570.6|13568.6|182
1611729900000|2021-01-27 06:45:00|13572.8|13570.8|13567.1|13565.1|13573.1|13571.1|13564.9|13562.9|193
1611730200000|2021-01-27 06:50:00|13567|13565|13563.9|13561.9|13568.4|13566.4|13559.6|13557.6|356
1611730500000|2021-01-27 06:55:00|13564.3|13562.3|13564.8|13562.8|13567.4|13565.4|13561.4|13559.4|298
1611730800000|2021-01-27 07:00:00|13563.9|13561.9|13564|13562|13566.5|13564.5|13561.6|13559.6|203
1611731100000|2021-01-27 07:05:00|13563.6|13561.6|13559.6|13557.6|13564.8|13562.8|13557.3|13555.3|237
1611731400000|2021-01-27 07:10:00|13560.4|13558.4|13564.1|13562.1|13565|13563|13559.3|13557.3|140
1611731700000|2021-01-27 07:15:00|13564|13562|13563.4|13561.4|13564|13562|13558.6|13556.6|296
1611732000000|2021-01-27 07:20:00|13563.3|13561.3|13563.3|13561.3|13566.9|13564.9|13562.1|13560.1|401
1611732300000|2021-01-27 07:25:00|13563.4|13561.4|13564.6|13562.6|13567|13565|13562.3|13560.3|254
1611732600000|2021-01-27 07:30:00|13564.8|13562.8|13560.6|13558.6|13564.8|13562.8|13560.3|13558.3|112
1611732900000|2021-01-27 07:35:00|13560.9|13558.9|13563|13561|13565.5|13563.5|13560.5|13558.5|152
1611733200000|2021-01-27 07:40:00|13563.1|13561.1|13561.4|13559.4|13563.6|13561.6|13560.6|13558.6|149
1611733500000|2021-01-27 07:45:00|13561.6|13559.6|13561|13559|13563.1|13561.1|13558.1|13556.1|231
1611733800000|2021-01-27 07:50:00|13560.9|13558.9|13559.4|13557.4|13562.3|13560.3|13558.5|13556.5|296
1611734100000|2021-01-27 07:55:00|13559.5|13557.5|13564.6|13562.6|13564.6|13562.6|13559|13557|344
1611734400000|2021-01-27 08:00:00|13562.3|13560.3|13551.9|13549.9|13562.3|13560.3|13546.3|13544.3|1543
1611734700000|2021-01-27 08:05:00|13551.6|13549.6|13552.3|13550.3|13556.9|13554.9|13548|13546|906
1611735000000|2021-01-27 08:10:00|13552.4|13550.4|13549.9|13547.9|13556|13554|13548.4|13546.4|595
1611735300000|2021-01-27 08:15:00|13550.1|13548.1|13544.1|13542.1|13552.1|13550.1|13540|13538|1058
1611735600000|2021-01-27 08:20:00|13544|13542|13543.8|13541.8|13548.9|13546.9|13540.1|13538.1|497
1611735900000|2021-01-27 08:25:00|13543.6|13541.6|13539|13537|13547.8|13545.8|13538.4|13536.4|357
1611736200000|2021-01-27 08:30:00|13540.1|13538.1|13551.5|13549.5|13551.9|13549.9|13539.1|13537.1|644
1611736500000|2021-01-27 08:35:00|13551|13549|13553.8|13551.8|13556.3|13554.3|13549.9|13547.9|365
1611736800000|2021-01-27 08:40:00|13553.6|13551.6|13552.3|13550.3|13554.4|13552.4|13549.9|13547.9|354
1611737100000|2021-01-27 08:45:00|13552.1|13550.1|13551.1|13549.1|13552.6|13550.6|13548.6|13546.6|183
1611737400000|2021-01-27 08:50:00|13551.6|13549.6|13545.8|13543.8|13551.6|13549.6|13543.1|13541.1|457
1611737700000|2021-01-27 08:55:00|13545.6|13543.6|13548|13546|13548.4|13546.4|13537.9|13535.9|1022
1611738000000|2021-01-27 09:00:00|13547.6|13545.6|13566.6|13564.6|13575.6|13573.6|13547.3|13545.3|1406
1611738300000|2021-01-27 09:05:00|13566.5|13564.5|13559.6|13557.6|13567.3|13565.3|13559.4|13557.4|535
1611738600000|2021-01-27 09:10:00|13559.5|13557.5|13559.8|13557.8|13562.4|13560.4|13557.6|13555.6|519
1611738900000|2021-01-27 09:15:00|13559.9|13557.9|13561.8|13559.8|13562.6|13560.6|13558.1|13556.1|299
1611739200000|2021-01-27 09:20:00|13561.9|13559.9|13554.8|13552.8|13562.5|13560.5|13554.6|13552.6|645
1611739500000|2021-01-27 09:25:00|13554.9|13552.9|13557.3|13555.3|13560|13558|13554.6|13552.6|325
1611739800000|2021-01-27 09:30:00|13557.1|13555.1|13556.4|13554.4|13560.1|13558.1|13554.8|13552.8|355
1611740100000|2021-01-27 09:35:00|13556.3|13554.3|13555.3|13553.3|13559.1|13557.1|13552.8|13550.8|294
1611740400000|2021-01-27 09:40:00|13555.4|13553.4|13556.4|13554.4|13558.3|13556.3|13554|13552|309
1611740700000|2021-01-27 09:45:00|13556.5|13554.5|13558.3|13556.3|13558.6|13556.6|13555.6|13553.6|261
1611741000000|2021-01-27 09:50:00|13558.1|13556.1|13563.1|13561.1|13564.1|13562.1|13557.9|13555.9|577
1611741300000|2021-01-27 09:55:00|13563|13561|13559.1|13557.1|13564.6|13562.6|13558.3|13556.3|368
1611741600000|2021-01-27 10:00:00|13559|13557|13553.4|13551.4|13559|13557|13550.9|13548.9|394
1611741900000|2021-01-27 10:05:00|13553.3|13551.3|13553.1|13551.1|13555.5|13553.5|13549.8|13547.8|336
1611742200000|2021-01-27 10:10:00|13553|13551|13547.4|13545.4|13554.8|13552.8|13542|13540|823
1611742500000|2021-01-27 10:15:00|13547|13545|13559.6|13557.6|13560.6|13558.6|13545.4|13543.4|835
1611742800000|2021-01-27 10:20:00|13559.8|13557.8|13556.4|13554.4|13562.6|13560.6|13554.6|13552.6|487
1611743100000|2021-01-27 10:25:00|13556.6|13554.6|13555.1|13553.1|13557.6|13555.6|13553.3|13551.3|311
1611743400000|2021-01-27 10:30:00|13555.6|13553.6|13552.1|13550.1|13558.4|13556.4|13551|13549|304
1611743700000|2021-01-27 10:35:00|13552|13550|13547.8|13545.8|13555.3|13553.3|13545.8|13543.8|364
1611744000000|2021-01-27 10:40:00|13547.9|13545.9|13546.8|13544.8|13552.6|13550.6|13546.3|13544.3|285
1611744300000|2021-01-27 10:45:00|13546.5|13544.5|13543|13541|13551.3|13549.3|13542.9|13540.9|553
1611744600000|2021-01-27 10:50:00|13542.9|13540.9|13538.6|13536.6|13545|13543|13538.4|13536.4|689
1611744900000|2021-01-27 10:55:00|13539.6|13537.6|13534.1|13532.1|13540.4|13538.4|13532.6|13530.6|941
1611745200000|2021-01-27 11:00:00|13534.6|13532.6|13522.6|13520.6|13534.6|13532.6|13515.5|13513.5|2081
1611745500000|2021-01-27 11:05:00|13523|13521|13524.5|13522.5|13524.8|13522.8|13509.8|13507.8|1934
1611745800000|2021-01-27 11:10:00|13524.3|13522.3|13523|13521|13528.3|13526.3|13520|13518|964
1611746100000|2021-01-27 11:15:00|13523.1|13521.1|13531.1|13529.1|13531.5|13529.5|13521.1|13519.1|622
1611746400000|2021-01-27 11:20:00|13531|13529|13529.8|13527.8|13534.5|13532.5|13529.6|13527.6|437
1611746700000|2021-01-27 11:25:00|13530|13528|13531.5|13529.5|13531.9|13529.9|13525.8|13523.8|602
1611747000000|2021-01-27 11:30:00|13531.1|13529.1|13529.3|13527.3|13533.9|13531.9|13528.9|13526.9|460
1611747300000|2021-01-27 11:35:00|13529.4|13527.4|13523.9|13521.9|13530.8|13528.8|13512.5|13510.5|1096
1611747600000|2021-01-27 11:40:00|13524|13522|13505.4|13503.4|13524.3|13522.3|13495.9|13493.9|1781
1611747900000|2021-01-27 11:45:00|13505.5|13503.5|13468.8|13466.8|13510.3|13508.3|13456.4|13454.4|4411
1611748200000|2021-01-27 11:50:00|13468.3|13466.3|13486.4|13484.4|13487.5|13485.5|13462.5|13460.5|2340
1611748500000|2021-01-27 11:55:00|13486|13484|13460.8|13458.8|13486.4|13484.4|13456.4|13454.4|1748
1611748800000|2021-01-27 12:00:00|13460.9|13458.9|13476.6|13474.6|13481.8|13479.8|13460.9|13458.9|1652
1611749100000|2021-01-27 12:05:00|13476.8|13474.8|13475.3|13473.3|13490.6|13488.6|13474.5|13472.5|1411
1611749400000|2021-01-27 12:10:00|13474.3|13472.3|13455.6|13453.6|13479|13477|13454.3|13452.3|2071
1611749700000|2021-01-27 12:15:00|13455.4|13453.4|13431.4|13429.4|13466.5|13464.5|13428.1|13426.1|3340
1611750000000|2021-01-27 12:20:00|13432|13430|13438|13436|13445.9|13443.9|13422.4|13420.4|2502
1611750300000|2021-01-27 12:25:00|13437.4|13435.4|13414.3|13412.3|13438.1|13436.1|13371.5|13369.5|6277
1611750600000|2021-01-27 12:30:00|13414.1|13412.1|13401.1|13399.1|13426.1|13424.1|13390.8|13388.8|3118
1611750900000|2021-01-27 12:35:00|13401.5|13399.5|13419.4|13417.4|13420.3|13418.3|13399.6|13397.6|1521
1611751200000|2021-01-27 12:40:00|13420.1|13418.1|13391.8|13389.8|13420.1|13418.1|13381.9|13379.9|2496
1611751500000|2021-01-27 12:45:00|13391.4|13389.4|13401.4|13399.4|13403.5|13401.5|13373.5|13371.5|3547
1611751800000|2021-01-27 12:50:00|13401.3|13399.3|13389.8|13387.8|13407.4|13405.4|13379.4|13377.4|1875
1611752100000|2021-01-27 12:55:00|13390.3|13388.3|13366.9|13364.9|13394|13392|13366.9|13364.9|1701
1611752400000|2021-01-27 13:00:00|13367|13365|13369.9|13367.9|13385.9|13383.9|13362.5|13360.5|2998
1611752700000|2021-01-27 13:05:00|13370|13368|13377.5|13375.5|13384.4|13382.4|13363.8|13361.8|2421
1611753000000|2021-01-27 13:10:00|13377.1|13375.1|13383.8|13381.8|13384.6|13382.6|13366.4|13364.4|2222
1611753300000|2021-01-27 13:15:00|13384.1|13382.1|13397.9|13395.9|13402.1|13400.1|13381.5|13379.5|2949
1611753600000|2021-01-27 13:20:00|13398.1|13396.1|13394.3|13392.3|13407|13405|13390|13388|2047
1611753900000|2021-01-27 13:25:00|13394.1|13392.1|13384.3|13382.3|13396.4|13394.4|13380.8|13378.8|1549
1611754200000|2021-01-27 13:30:00|13384.5|13382.5|13382.9|13380.9|13400.8|13398.8|13376.1|13374.1|1915
1611754500000|2021-01-27 13:35:00|13381.8|13379.8|13372|13370|13383.6|13381.6|13367.4|13365.4|1913
1611754800000|2021-01-27 13:40:00|13372.5|13370.5|13384.6|13382.6|13392.5|13390.5|13371.5|13369.5|1473
1611755100000|2021-01-27 13:45:00|13384.5|13382.5|13388.5|13386.5|13392|13390|13381.6|13379.6|1120
1611755400000|2021-01-27 13:50:00|13388.6|13386.6|13396.4|13394.4|13400|13398|13388.6|13386.6|1292
1611755700000|2021-01-27 13:55:00|13396.5|13394.5|13403.4|13401.4|13405.8|13403.8|13388.8|13386.8|1318
1611756000000|2021-01-27 14:00:00|13403|13401|13394|13392|13412.3|13410.3|13394|13392|2165
1611756300000|2021-01-27 14:05:00|13393.9|13391.9|13386.1|13384.1|13401.3|13399.3|13381.8|13379.8|2238
1611756600000|2021-01-27 14:10:00|13386.3|13384.3|13376.8|13374.8|13387.6|13385.6|13376|13374|1826
1611756900000|2021-01-27 14:15:00|13376.5|13374.5|13395|13393|13396.8|13394.8|13375.9|13373.9|1757
1611757200000|2021-01-27 14:20:00|13394.6|13392.6|13396.6|13394.6|13401.8|13399.8|13393.3|13391.3|1508
1611757500000|2021-01-27 14:25:00|13396.4|13394.4|13401|13399|13406|13404|13376|13374|3656
1611757800000|2021-01-27 14:30:00|13400.5|13399.5|13282.3|13281.3|13400.5|13399.5|13262|13261|29854
1611758100000|2021-01-27 14:35:00|13284|13283|13275.4|13274.4|13284|13283|13228.1|13227.1|18998
1611758400000|2021-01-27 14:40:00|13274.1|13273.1|13239.1|13238.1|13274.1|13273.1|13229.1|13228.1|12294
1611758700000|2021-01-27 14:45:00|13239.9|13238.9|13217.6|13216.6|13264.5|13263.5|13206.4|13205.4|15125
1611759000000|2021-01-27 14:50:00|13218|13217|13226.6|13225.6|13229.1|13228.1|13180.4|13179.4|16307
1611759300000|2021-01-27 14:55:00|13226.5|13225.5|13289.5|13288.5|13296.6|13295.6|13224.6|13223.6|17790
1611759600000|2021-01-27 15:00:00|13291.5|13290.5|13332.6|13331.6|13335.4|13334.4|13272.3|13271.3|14164
1611759900000|2021-01-27 15:05:00|13333.8|13332.8|13354|13353|13359.1|13358.1|13331.1|13330.1|13572
1611760200000|2021-01-27 15:10:00|13354.1|13353.1|13328.3|13327.3|13358.5|13357.5|13325.3|13324.3|9221
1611760500000|2021-01-27 15:15:00|13327.5|13326.5|13337.1|13336.1|13344.3|13343.3|13314.3|13313.3|8688
1611760800000|2021-01-27 15:20:00|13336.8|13335.8|13372.8|13371.8|13379.5|13378.5|13336.8|13335.8|10140
1611761100000|2021-01-27 15:25:00|13371.1|13370.1|13358.8|13357.8|13372|13371|13358.8|13357.8|5887
1611761400000|2021-01-27 15:30:00|13356.5|13355.5|13343.1|13342.1|13378.8|13377.8|13316.8|13315.8|12075
1611761700000|2021-01-27 15:35:00|13343.8|13342.8|13338|13337|13353.9|13352.9|13326.9|13325.9|6658
1611762000000|2021-01-27 15:40:00|13337.9|13336.9|13357.3|13356.3|13366.1|13365.1|13332.5|13331.5|6001
1611762300000|2021-01-27 15:45:00|13356.9|13355.9|13372|13371|13374.4|13373.4|13354.5|13353.5|5039
1611762600000|2021-01-27 15:50:00|13370.4|13369.4|13386.5|13385.5|13390.8|13389.8|13359.8|13358.8|6098
1611762900000|2021-01-27 15:55:00|13382|13381|13372.5|13371.5|13389.5|13388.5|13368.8|13367.8|6305
1611763200000|2021-01-27 16:00:00|13371.9|13370.9|13359.5|13358.5|13372|13371|13350.3|13349.3|5738
1611763500000|2021-01-27 16:05:00|13359|13358|13342.3|13341.3|13364.1|13363.1|13338.3|13337.3|4974
1611763800000|2021-01-27 16:10:00|13341.9|13340.9|13333.8|13332.8|13346.3|13345.3|13331|13330|4898
1611764100000|2021-01-27 16:15:00|13334.4|13333.4|13309.3|13308.3|13339|13338|13303.6|13302.6|7680
1611764400000|2021-01-27 16:20:00|13309|13308|13308.5|13307.5|13313.8|13312.8|13297.3|13296.3|5827
1611764700000|2021-01-27 16:25:00|13308|13307|13294.3|13293.3|13308|13307|13290.5|13289.5|5849
1611765000000|2021-01-27 16:30:00|13294.5|13293.5|13254.4|13253.4|13300.8|13299.8|13252.5|13251.5|10152
1611765300000|2021-01-27 16:35:00|13254.3|13253.3|13278|13277|13288.3|13287.3|13252.8|13251.8|7585
1611765600000|2021-01-27 16:40:00|13278.3|13277.3|13262.5|13261.5|13287|13286|13261.6|13260.6|5129
1611765900000|2021-01-27 16:45:00|13261.8|13260.8|13247.3|13246.3|13279.6|13278.6|13244.8|13243.8|6927
1611766200000|2021-01-27 16:50:00|13246|13245|13246.5|13245.5|13261.3|13260.3|13245.8|13244.8|5450
1611766500000|2021-01-27 16:55:00|13246|13245|13225.9|13224.9|13251.9|13250.9|13221.5|13220.5|7110
1611766800000|2021-01-27 17:00:00|13225.1|13224.1|13212.1|13211.1|13229.1|13228.1|13211.8|13210.8|7201
1611767100000|2021-01-27 17:05:00|13212.3|13211.3|13237.8|13236.8|13248.5|13247.5|13211.8|13210.8|8364
1611767400000|2021-01-27 17:10:00|13238.3|13237.3|13277|13276|13277.5|13276.5|13237.3|13236.3|6774
1611767700000|2021-01-27 17:15:00|13277.5|13276.5|13299.3|13298.3|13302.8|13301.8|13275.3|13274.3|7815
1611768000000|2021-01-27 17:20:00|13298.8|13297.8|13311.8|13310.8|13313.8|13312.8|13298.5|13297.5|5458
1611768300000|2021-01-27 17:25:00|13312.4|13311.4|13311.8|13310.8|13319.8|13318.8|13306.5|13305.5|4771
1611768600000|2021-01-27 17:30:00|13311.5|13310.5|13290|13289|13315.5|13314.5|13284.3|13283.3|6664
1611768900000|2021-01-27 17:35:00|13289.5|13288.5|13300.3|13299.3|13302.8|13301.8|13268|13267|6461
1611769200000|2021-01-27 17:40:00|13300.5|13299.5|13323.5|13322.5|13329.5|13328.5|13298.6|13297.6|5508
1611769500000|2021-01-27 17:45:00|13322.8|13321.8|13323.8|13322.8|13323.8|13322.8|13313.9|13312.9|3364
1611769800000|2021-01-27 17:50:00|13323.3|13322.3|13322.8|13321.8|13335.8|13334.8|13316|13315|3950
1611770100000|2021-01-27 17:55:00|13323.3|13322.3|13326.3|13325.3|13331.3|13330.3|13318.8|13317.8|3182
1611770400000|2021-01-27 18:00:00|13326.8|13325.8|13330.9|13329.9|13339.9|13338.9|13317.8|13316.8|3738
1611770700000|2021-01-27 18:05:00|13331|13330|13314|13313|13331.3|13330.3|13302.8|13301.8|4266
1611771000000|2021-01-27 18:10:00|13314.3|13313.3|13296|13295|13315|13314|13289.8|13288.8|3686
1611771300000|2021-01-27 18:15:00|13295.9|13294.9|13294|13293|13308|13307|13288.3|13287.3|4261
1611771600000|2021-01-27 18:20:00|13294.3|13293.3|13291.9|13290.9|13297.3|13296.3|13279.5|13278.5|3324
1611771900000|2021-01-27 18:25:00|13292|13291|13316.8|13315.8|13326.9|13325.9|13290.5|13289.5|4868
1611772200000|2021-01-27 18:30:00|13316|13315|13301.3|13300.3|13319.4|13318.4|13293.8|13292.8|4364
1611772500000|2021-01-27 18:35:00|13300.8|13299.8|13299.3|13298.3|13306|13305|13295|13294|2389
1611772800000|2021-01-27 18:40:00|13299.5|13298.5|13277.6|13276.6|13303|13302|13277.6|13276.6|3057
1611773100000|2021-01-27 18:45:00|13276.5|13275.5|13285.8|13284.8|13294.3|13293.3|13273.4|13272.4|3543
1611773400000|2021-01-27 18:50:00|13286.1|13285.1|13297.6|13296.6|13297.9|13296.9|13281|13280|2631
1611773700000|2021-01-27 18:55:00|13297.1|13296.1|13280.6|13279.6|13302.4|13301.4|13263.3|13262.3|2816
1611774000000|2021-01-27 19:00:00|13280.3|13279.3|13310.4|13309.4|13313.9|13312.9|13279.6|13278.6|6771
1611774300000|2021-01-27 19:05:00|13310.3|13309.3|13302.6|13301.6|13310.3|13309.3|13288.1|13287.1|3159
1611774600000|2021-01-27 19:10:00|13303.3|13302.3|13304.8|13303.8|13311|13310|13300.9|13299.9|2084
1611774900000|2021-01-27 19:15:00|13302.5|13301.5|13261.4|13260.4|13303.9|13302.9|13256.9|13255.9|5300
1611775200000|2021-01-27 19:20:00|13260.9|13259.9|13242.6|13241.6|13266.3|13265.3|13233.8|13232.8|7274
1611775500000|2021-01-27 19:25:00|13242.4|13241.4|13221.3|13220.3|13244.3|13243.3|13215.8|13214.8|6377
1611775800000|2021-01-27 19:30:00|13219.3|13218.3|13186|13185|13225|13224|13177.5|13176.5|11490
1611776100000|2021-01-27 19:35:00|13184.6|13183.6|13188.8|13187.8|13209.3|13208.3|13169.5|13168.5|10299
1611776400000|2021-01-27 19:40:00|13188.9|13187.9|13208.6|13207.6|13223.3|13222.3|13180.6|13179.6|7332
1611776700000|2021-01-27 19:45:00|13207.8|13206.8|13160.9|13159.9|13216.8|13215.8|13152.3|13151.3|8876
1611777000000|2021-01-27 19:50:00|13160.6|13159.6|13133.8|13132.8|13172.5|13171.5|13126.1|13125.1|10820
1611777300000|2021-01-27 19:55:00|13135|13134|13131.4|13130.4|13161.4|13160.4|13116.9|13115.9|8271
1611777600000|2021-01-27 20:00:00|13131|13130|13150.5|13149.5|13157.9|13156.9|13113|13112|8774
1611777900000|2021-01-27 20:05:00|13148.8|13147.8|13123.6|13122.6|13159|13158|13117.8|13116.8|7215
1611778200000|2021-01-27 20:10:00|13124|13123|13143.5|13142.5|13146.5|13145.5|13103.8|13102.8|9120
1611778500000|2021-01-27 20:15:00|13143.4|13142.4|13120.1|13119.1|13147|13146|13118.4|13117.4|5102
1611778800000|2021-01-27 20:20:00|13120.9|13119.9|13096.3|13095.3|13131.3|13130.3|13091.5|13090.5|6378
1611779100000|2021-01-27 20:25:00|13095.5|13094.5|13085.4|13084.4|13124.8|13123.8|13066.3|13065.3|8062
1611779400000|2021-01-27 20:30:00|13085|13084|13048.5|13047.5|13089.8|13088.8|13047.3|13046.3|8775
1611779700000|2021-01-27 20:35:00|13047.8|13046.8|13075.2|13074.2|13079|13078|13033.3|13032.3|12803
1611780000000|2021-01-27 20:40:00|13073.2|13072.2|13085.4|13084.4|13102.4|13101.4|13054.4|13053.4|10151
1611780300000|2021-01-27 20:45:00|13084.2|13083.2|13105.7|13104.7|13119.9|13118.9|13061.7|13060.7|8770
1611780600000|2021-01-27 20:50:00|13098.9|13097.9|13118.9|13117.9|13133.5|13132.5|13098.9|13097.9|9267
1611780900000|2021-01-27 20:55:00|13118.3|13117.3|13133.8|13132.8|13140.8|13139.8|13102.9|13101.9|14348
1611781200000|2021-01-27 21:00:00|13134.3|13132.3|13130.4|13128.4|13170|13168|13119.8|13117.8|7917
1611781500000|2021-01-27 21:05:00|13131.4|13129.4|12980.9|12978.9|13164.7|13162.7|12960.8|12958.8|10636
1611781800000|2021-01-27 21:10:00|12983.3|12981.3|12984.7|12979.7|13000.8|12998.8|12897.4|12895.4|9263
1611782100000|2021-01-27 21:15:00|12984.5|12979.5|13008.7|13003.7|13012.7|13007.7|12982.7|12977.7|0
1611782400000|2021-01-27 21:20:00|13008.8|13003.8|13031.1|13026.1|13040.5|13035.5|13008.4|13003.4|0
1611782700000|2021-01-27 21:25:00|13030|13025|13018.1|13013.1|13032.4|13027.4|13018.1|13013.1|0
1611783000000|2021-01-27 21:30:00|12991.5|12989.5|13033.5|13031.5|13059|13057|12949.3|12947.3|5958
1611783300000|2021-01-27 21:35:00|13036.5|13034.5|13070.8|13068.8|13072|13070|13009|13007|1866
1611783600000|2021-01-27 21:40:00|13072.5|13070.5|13090.5|13088.5|13104.8|13102.8|13066.5|13064.5|2359
1611783900000|2021-01-27 21:45:00|13092|13090|13078.3|13076.3|13099.8|13097.8|13071.5|13069.5|874
1611784200000|2021-01-27 21:50:00|13075.3|13073.3|13077.3|13075.3|13083.3|13081.3|13067|13065|735
1611784500000|2021-01-27 21:55:00|13079.3|13077.3|13075.2|13070.2|13084|13082|13071.5|13069.4|495
1611784800000|2021-01-27 22:00:00|13075.3|13070.3|13081.8|13076.8|13083.8|13078.8|13074.1|13069.1|0
1611785100000|2021-01-27 22:05:00|13081.7|13076.7|13083.7|13078.7|13094.8|13089.8|13080.7|13075.7|0
1611785400000|2021-01-27 22:10:00|13083.6|13078.6|13082.4|13077.4|13087.5|13082.5|13081.8|13076.8|0
1611785700000|2021-01-27 22:15:00|13081.8|13076.8|13081.7|13076.7|13085.9|13080.9|13077.6|13072.6|0
1611786000000|2021-01-27 22:20:00|13081.6|13076.6|13082.6|13077.6|13086.4|13081.4|13080|13075|0
1611786300000|2021-01-27 22:25:00|13082.5|13077.5|13053.1|13048.1|13082.5|13077.5|13053.1|13048.1|0
1611786600000|2021-01-27 22:30:00|13053.7|13048.7|13056.3|13051.3|13056.3|13051.3|13044.6|13039.6|0
1611786900000|2021-01-27 22:35:00|13055.7|13050.7|13054.9|13049.9|13056.3|13051.3|13053.5|13048.5|0
1611787200000|2021-01-27 22:40:00|13053.9|13048.9|13035.7|13030.7|13053.9|13048.9|13035.2|13030.2|0
1611787500000|2021-01-27 22:45:00|13036|13031|13054|13049|13056.4|13051.4|13035.7|13030.7|0
1611787800000|2021-01-27 22:50:00|13054.5|13049.5|13052.3|13047.3|13058.8|13053.8|13052|13047|0
1611788100000|2021-01-27 22:55:00|13052.2|13047.2|13047.1|13042.1|13052.8|13047.8|13045.5|13040.5|0
1611788400000|2021-01-27 23:00:00|13062.8|13060.8|13055.2|13053.2|13064.5|13062.5|13040.5|13038.5|1144
1611788700000|2021-01-27 23:05:00|13055.3|13053.3|13018.9|13016.9|13060.3|13058.3|13017.4|13015.4|1735
1611789000000|2021-01-27 23:10:00|13019.5|13017.5|13018|13016|13024.9|13022.9|13007.7|13005.7|911
1611789300000|2021-01-27 23:15:00|13018.4|13016.4|12992.7|12990.7|13020|13018|12984.9|12982.9|1190
1611789600000|2021-01-27 23:20:00|12991.7|12989.7|12991.3|12989.3|13000.8|12998.8|12984.2|12982.2|1492
1611789900000|2021-01-27 23:25:00|12991.4|12989.4|13008.2|13006.2|13014.2|13012.2|12991.4|12989.4|834
1611790200000|2021-01-27 23:30:00|13008.5|13006.5|13008.4|13006.4|13021.3|13019.3|13001.7|12999.7|839
1611790500000|2021-01-27 23:35:00|13008.5|13006.5|12988.5|12986.5|13011.8|13009.8|12976.4|12974.4|1491
1611790800000|2021-01-27 23:40:00|12989|12987|12982.2|12980.2|12989.4|12987.4|12967.5|12965.5|1087
1611791100000|2021-01-27 23:45:00|12982|12980|13004.5|13002.5|13005.7|13003.7|12978.3|12976.3|961
1611791400000|2021-01-27 23:50:00|13003.9|13001.9|13004.3|13002.3|13009.9|13007.9|12992.9|12990.9|1103
1611791700000|2021-01-27 23:55:00|13004.7|13002.7|12991.4|12989.4|13009.9|13007.9|12975.2|12973.2|1294
1611792000000|2021-01-28 00:00:00|12991.5|12989.5|13027.5|13025.5|13030|13028|12991.5|12989.5|1731
1611792300000|2021-01-28 00:05:00|13027.3|13025.3|13003.3|13001.3|13035.3|13033.3|12995|12993|1630
1611792600000|2021-01-28 00:10:00|13003.4|13001.4|13001.8|12999.8|13006.4|13004.4|12988.7|12986.7|668
1611792900000|2021-01-28 00:15:00|13001.7|12999.7|13013.4|13011.4|13014.4|13012.4|12998.8|12996.8|1004
1611793200000|2021-01-28 00:20:00|13013|13011|13002.7|13000.7|13019|13017|12999.3|12997.3|715
1611793500000|2021-01-28 00:25:00|13002.5|13000.5|13003.2|13001.2|13008|13006|12992.9|12990.9|574
1611793800000|2021-01-28 00:30:00|13004.8|13002.8|13020.7|13018.7|13028.8|13026.8|12999.3|12997.3|863
1611794100000|2021-01-28 00:35:00|13020.2|13018.2|13027|13025|13027.2|13025.2|13012.5|13010.5|537
1611794400000|2021-01-28 00:40:00|13026.5|13024.5|13039.8|13037.8|13040.2|13038.2|13021.9|13019.9|738
1611794700000|2021-01-28 00:45:00|13039.7|13037.7|13031.4|13029.4|13039.7|13037.7|13028.8|13026.8|459
1611795000000|2021-01-28 00:50:00|13031.7|13029.7|13019.9|13017.9|13031.7|13029.7|13019.7|13017.7|427
1611795300000|2021-01-28 00:55:00|13020.4|13018.4|13026.7|13024.7|13031.8|13029.8|13019.9|13017.9|383
1611795600000|2021-01-28 01:00:00|13026.3|13024.3|13057.3|13055.3|13058.8|13056.8|13021.5|13019.5|1129
1611795900000|2021-01-28 01:05:00|13058.4|13056.4|13077.2|13075.2|13088.4|13086.4|13056.5|13054.5|1571
1611796200000|2021-01-28 01:10:00|13077.4|13075.4|13080.4|13078.4|13086.8|13084.8|13074.8|13072.8|697
1611796500000|2021-01-28 01:15:00|13080|13078|13095.3|13093.3|13098.2|13096.2|13067.8|13065.8|1069
1611796800000|2021-01-28 01:20:00|13095.4|13093.4|13081.4|13079.4|13096.9|13094.9|13080.5|13078.5|799
1611797100000|2021-01-28 01:25:00|13081.5|13079.5|13099|13097|13106.9|13104.9|13075.5|13073.5|892
1611797400000|2021-01-28 01:30:00|13098.9|13096.9|13081.3|13079.3|13105.5|13103.5|13073|13071|993
1611797700000|2021-01-28 01:35:00|13081.2|13079.2|13088.8|13086.8|13092.4|13090.4|13074.3|13072.3|559
1611798000000|2021-01-28 01:40:00|13089.4|13087.4|13103.8|13101.8|13108.2|13106.2|13087.5|13085.5|846
1611798300000|2021-01-28 01:45:00|13103.5|13101.5|13109.7|13107.7|13110.9|13108.9|13093.2|13091.2|732
1611798600000|2021-01-28 01:50:00|13109.5|13107.5|13134|13132|13139.7|13137.7|13106.4|13104.4|2082
1611798900000|2021-01-28 01:55:00|13133.2|13131.2|13120|13118|13138|13136|13119.3|13117.3|964
1611799200000|2021-01-28 02:00:00|13120.2|13118.2|13119.8|13117.8|13133.9|13131.9|13119.8|13117.8|860
1611799500000|2021-01-28 02:05:00|13119.9|13117.9|13111.8|13109.8|13120|13118|13108.5|13106.5|747
1611799800000|2021-01-28 02:10:00|13111.9|13109.9|13112.4|13110.4|13116.7|13114.7|13106|13104|569
1611800100000|2021-01-28 02:15:00|13112.3|13110.3|13115.5|13113.5|13118.4|13116.4|13109.2|13107.2|579
1611800400000|2021-01-28 02:20:00|13116.4|13114.4|13098.5|13096.5|13127.4|13125.4|13098.4|13096.4|946
1611800700000|2021-01-28 02:25:00|13089.5|13087.5|13078.9|13076.9|13094.9|13092.9|13075.9|13073.9|1616
1611801000000|2021-01-28 02:30:00|13079.2|13077.2|13063|13061|13079.2|13077.2|13057.4|13055.4|1210
1611801300000|2021-01-28 02:35:00|13062.9|13060.9|13067.8|13065.8|13070.4|13068.4|13058.4|13056.4|451
1611801600000|2021-01-28 02:40:00|13067.9|13065.9|13061.3|13059.3|13071.7|13069.7|13059.3|13057.3|527
1611801900000|2021-01-28 02:45:00|13060.9|13058.9|13040|13038|13065.2|13063.2|13036.8|13034.8|1311
1611802200000|2021-01-28 02:50:00|13039.9|13037.9|13043.7|13041.7|13046.4|13044.4|13030.8|13028.8|676
1611802500000|2021-01-28 02:55:00|13043.5|13041.5|13072.2|13070.2|13074.7|13072.7|13040.7|13038.7|1110
1611802800000|2021-01-28 03:00:00|13072.3|13070.3|13067|13065|13074.7|13072.7|13063.9|13061.9|622
1611803100000|2021-01-28 03:05:00|13066.9|13064.9|13044.3|13042.3|13068.9|13066.9|13042.3|13040.3|660
1611803400000|2021-01-28 03:10:00|13044.5|13042.5|13051.4|13049.4|13057.5|13055.5|13043|13041|670
1611803700000|2021-01-28 03:15:00|13051.5|13049.5|13074|13072|13076.5|13074.5|13050.7|13048.7|817
1611804000000|2021-01-28 03:20:00|13074.2|13072.2|13065.9|13063.9|13080.2|13078.2|13065.4|13063.4|588
1611804300000|2021-01-28 03:25:00|13065.5|13063.5|13070.8|13068.8|13077.4|13075.4|13064.5|13062.5|409
1611804600000|2021-01-28 03:30:00|13070.2|13068.2|13091.7|13089.7|13095.8|13093.8|13069.4|13067.4|914
1611804900000|2021-01-28 03:35:00|13091.8|13089.8|13092.9|13090.9|13096.4|13094.4|13079.5|13077.5|683
1611805200000|2021-01-28 03:40:00|13093|13091|13089|13087|13098.9|13096.9|13084.7|13082.7|477
1611805500000|2021-01-28 03:45:00|13089.2|13087.2|13087.3|13085.3|13093.5|13091.5|13081|13079|426
1611805800000|2021-01-28 03:50:00|13087.4|13085.4|13076.7|13074.7|13087.8|13085.8|13074.3|13072.3|515
1611806100000|2021-01-28 03:55:00|13076.5|13074.5|13077.3|13075.3|13078.2|13076.2|13063.7|13061.7|630
1611806400000|2021-01-28 04:00:00|13077.9|13075.9|13080.2|13078.2|13087.9|13085.9|13077.8|13075.8|515
1611806700000|2021-01-28 04:05:00|13080.4|13078.4|13079.9|13077.9|13086.7|13084.7|13077.9|13075.9|239
1611807000000|2021-01-28 04:10:00|13080|13078|13077.5|13075.5|13082.9|13080.9|13074.9|13072.9|268
1611807300000|2021-01-28 04:15:00|13077.2|13075.2|13076.8|13074.8|13083.8|13081.8|13069.4|13067.4|491
1611807600000|2021-01-28 04:20:00|13076.9|13074.9|13066.2|13064.2|13077|13075|13064.4|13062.4|421
1611807900000|2021-01-28 04:25:00|13066.4|13064.4|13060.2|13058.2|13069.3|13067.3|13048.2|13046.2|776
1611808200000|2021-01-28 04:30:00|13059.7|13057.7|13038.9|13036.9|13067.7|13065.7|13034.8|13032.8|1090
1611808500000|2021-01-28 04:35:00|13039.7|13037.7|13038.2|13036.2|13046.3|13044.3|13031.9|13029.9|638
1611808800000|2021-01-28 04:40:00|13038.3|13036.3|13044.2|13042.2|13047.2|13045.2|13038.3|13036.3|407
1611809100000|2021-01-28 04:45:00|13044|13042|13050.9|13048.9|13053.2|13051.2|13043.9|13041.9|434
1611809400000|2021-01-28 04:50:00|13051.3|13049.3|13034.5|13032.5|13052.8|13050.8|13024.7|13022.7|802
1611809700000|2021-01-28 04:55:00|13034.2|13032.2|13029|13027|13035.3|13033.3|13023.9|13021.9|719
1611810000000|2021-01-28 05:00:00|13029.2|13027.2|13048.3|13046.3|13050.2|13048.2|13027.2|13025.2|802
1611810300000|2021-01-28 05:05:00|13047.5|13045.5|13053.3|13051.3|13058.8|13056.8|13047|13045|549
1611810600000|2021-01-28 05:10:00|13053.4|13051.4|13060.2|13058.2|13062.5|13060.5|13052.7|13050.7|519
1611810900000|2021-01-28 05:15:00|13060.5|13058.5|13064|13062|13068.4|13066.4|13058|13056|323
1611811200000|2021-01-28 05:20:00|13063.8|13061.8|13061.8|13059.8|13068.7|13066.7|13059.4|13057.4|262
1611811500000|2021-01-28 05:25:00|13061.9|13059.9|13068.5|13066.5|13075.8|13073.8|13061.9|13059.9|458
1611811800000|2021-01-28 05:30:00|13068.4|13066.4|13072|13070|13076.4|13074.4|13065.2|13063.2|381
1611812100000|2021-01-28 05:35:00|13072.3|13070.3|13069|13067|13072.7|13070.7|13064|13062|234
1611812400000|2021-01-28 05:40:00|13068.9|13066.9|13059.8|13057.8|13070.3|13068.3|13056.3|13054.3|604
1611812700000|2021-01-28 05:45:00|13060|13058|13060.3|13058.3|13063.4|13061.4|13057.4|13055.4|181
1611813000000|2021-01-28 05:50:00|13060.5|13058.5|13048|13046|13060.5|13058.5|13046.3|13044.3|724
1611813300000|2021-01-28 05:55:00|13048.4|13046.4|13043.8|13041.8|13051.3|13049.3|13040.2|13038.2|455
1611813600000|2021-01-28 06:00:00|13043.4|13041.4|13030.9|13028.9|13043.7|13041.7|13027.8|13025.8|714
1611813900000|2021-01-28 06:05:00|13031|13029|13035.7|13033.7|13040.3|13038.3|13031|13029|456
1611814200000|2021-01-28 06:10:00|13035.8|13033.8|13041.9|13039.9|13049.9|13047.9|13031.3|13029.3|772
1611814500000|2021-01-28 06:15:00|13043.5|13041.5|13030.7|13028.7|13045.5|13043.5|13030.7|13028.7|490
1611814800000|2021-01-28 06:20:00|13030.8|13028.8|13037.5|13035.5|13041|13039|13025|13023|534
1611815100000|2021-01-28 06:25:00|13037.4|13035.4|13044.3|13042.3|13046.4|13044.4|13031.9|13029.9|280
1611815400000|2021-01-28 06:30:00|13044|13042|13047.5|13045.5|13056.7|13054.7|13043.4|13041.4|630
1611815700000|2021-01-28 06:35:00|13048.4|13046.4|13035.9|13033.9|13048.4|13046.4|13035|13033|301
1611816000000|2021-01-28 06:40:00|13036.4|13034.4|13038.3|13036.3|13042.4|13040.4|13035.9|13033.9|304
1611816300000|2021-01-28 06:45:00|13038.4|13036.4|13034.4|13032.4|13040.4|13038.4|13030.2|13028.2|232
1611816600000|2021-01-28 06:50:00|13034.7|13032.7|13023.5|13021.5|13034.9|13032.9|13015.5|13013.5|519
1611816900000|2021-01-28 06:55:00|13023.8|13021.8|13032.7|13030.7|13032.7|13030.7|13023.2|13021.2|371
1611817200000|2021-01-28 07:00:00|13033.5|13031.5|13036.3|13034.3|13037.2|13035.2|13023.9|13021.9|558
1611817500000|2021-01-28 07:05:00|13035.9|13033.9|13010.8|13008.8|13041.2|13039.2|13009.8|13007.8|905
1611817800000|2021-01-28 07:10:00|13011.3|13009.3|13021.8|13019.8|13027.4|13025.4|13010.5|13008.5|553
1611818100000|2021-01-28 07:15:00|13022.3|13020.3|13014.4|13012.4|13024.3|13022.3|13014.3|13012.3|391
1611818400000|2021-01-28 07:20:00|13014.3|13012.3|12999.8|12997.8|13014.8|13012.8|12994.5|12992.5|1240
1611818700000|2021-01-28 07:25:00|12999.7|12997.7|13005.7|13003.7|13008.8|13006.8|12998.9|12996.9|609
1611819000000|2021-01-28 07:30:00|13005.5|13003.5|12986.7|12984.7|13011.9|13009.9|12985.7|12983.7|1215
1611819300000|2021-01-28 07:35:00|12985|12983|13006|13004|13006.8|13004.8|12979.4|12977.4|1052
1611819600000|2021-01-28 07:40:00|13005.9|13003.9|12994.8|12992.8|13006.8|13004.8|12990.2|12988.2|774
1611819900000|2021-01-28 07:45:00|12995.2|12993.2|13027.7|13025.7|13030.4|13028.4|12995.2|12993.2|1582
1611820200000|2021-01-28 07:50:00|13028.2|13026.2|13022|13020|13035.2|13033.2|13018.8|13016.8|1124
1611820500000|2021-01-28 07:55:00|13021.4|13019.4|13015.5|13013.5|13026.7|13024.7|13008.9|13006.9|758
1611820800000|2021-01-28 08:00:00|13015.4|13013.4|13019.7|13017.7|13038.2|13036.2|13011.4|13009.4|1450
1611821100000|2021-01-28 08:05:00|13020.2|13018.2|13041.5|13039.5|13044|13042|13017.8|13015.8|1462
1611821400000|2021-01-28 08:10:00|13041.8|13039.8|13044.5|13042.5|13048.3|13046.3|13029.4|13027.4|1070
1611821700000|2021-01-28 08:15:00|13043.9|13041.9|13026.3|13024.3|13051.5|13049.5|13023.5|13021.5|1244
1611822000000|2021-01-28 08:20:00|13025.8|13023.8|13034.7|13032.7|13044|13042|13024.5|13022.5|869
1611822300000|2021-01-28 08:25:00|13034.4|13032.4|13029.3|13027.3|13036.9|13034.9|13021.9|13019.9|846
1611822600000|2021-01-28 08:30:00|13028.8|13026.8|13022.2|13020.2|13029.3|13027.3|13020.5|13018.5|966
1611822900000|2021-01-28 08:35:00|13021.4|13019.4|13007.8|13005.8|13021.7|13019.7|13002.3|13000.3|1320
1611823200000|2021-01-28 08:40:00|13007.4|13005.4|12983.7|12981.7|13007.4|13005.4|12973.7|12971.7|1681
1611823500000|2021-01-28 08:45:00|12983.9|12981.9|12958|12956|12984.9|12982.9|12932.9|12930.9|2994
1611823800000|2021-01-28 08:50:00|12958.3|12956.3|12962.5|12960.5|12975.5|12973.5|12955.2|12953.2|1347
1611824100000|2021-01-28 08:55:00|12962.8|12960.8|12949|12947|12962.8|12960.8|12939.3|12937.3|1875
1611824400000|2021-01-28 09:00:00|12949.3|12947.3|12977.5|12975.5|12978.4|12976.4|12949.3|12947.3|1613
1611824700000|2021-01-28 09:05:00|12976.8|12974.8|12962.7|12960.7|12986.7|12984.7|12961.3|12959.3|1269
1611825000000|2021-01-28 09:10:00|12962.9|12960.9|12955.9|12953.9|12965|12963|12944.7|12942.7|1427
1611825300000|2021-01-28 09:15:00|12955.7|12953.7|12948.7|12946.7|12970.3|12968.3|12945.4|12943.4|1173
1611825600000|2021-01-28 09:20:00|12948.4|12946.4|12924.8|12922.8|12957.3|12955.3|12919|12917|2204
1611825900000|2021-01-28 09:25:00|12925.2|12923.2|12952|12950|12956.3|12954.3|12924.4|12922.4|1733
1611826200000|2021-01-28 09:30:00|12951.7|12949.7|12950.2|12948.2|12962.4|12960.4|12944.8|12942.8|1017
1611826500000|2021-01-28 09:35:00|12949.8|12947.8|12948.4|12946.4|12950.7|12948.7|12928.7|12926.7|1577
1611826800000|2021-01-28 09:40:00|12947|12945|12964.3|12962.3|12971.7|12969.7|12942.2|12940.2|1232
1611827100000|2021-01-28 09:45:00|12964.4|12962.4|12972.8|12970.8|12974.8|12972.8|12957.3|12955.3|667
1611827400000|2021-01-28 09:50:00|12973|12971|12980.9|12978.9|12984.7|12982.7|12972.8|12970.8|1074
1611827700000|2021-01-28 09:55:00|12981.2|12979.2|12976.8|12974.8|12982.7|12980.7|12973.2|12971.2|475
1611828000000|2021-01-28 10:00:00|12977|12975|12964.3|12962.3|12978.7|12976.7|12957.9|12955.9|799
1611828300000|2021-01-28 10:05:00|12964.4|12962.4|12961.3|12959.3|12972.3|12970.3|12950.9|12948.9|1279
1611828600000|2021-01-28 10:10:00|12961.4|12959.4|12961.7|12959.7|12968.8|12966.8|12953|12951|978
1611828900000|2021-01-28 10:15:00|12961.5|12959.5|12986.8|12984.8|12988.4|12986.4|12957.9|12955.9|1041
1611829200000|2021-01-28 10:20:00|12986.7|12984.7|12996.9|12994.9|13008.5|13006.5|12986.7|12984.7|1707
1611829500000|2021-01-28 10:25:00|12997|12995|12994.4|12992.4|13003.2|13001.2|12984.2|12982.2|833
1611829800000|2021-01-28 10:30:00|12994|12992|13004.8|13002.8|13005.9|13003.9|12986.5|12984.5|897
1611830100000|2021-01-28 10:35:00|13005.4|13003.4|12996.5|12994.5|13007.9|13005.9|12986.3|12984.3|905
1611830400000|2021-01-28 10:40:00|12995.9|12993.9|12998|12996|12999.9|12997.9|12989.5|12987.5|587
1611830700000|2021-01-28 10:45:00|12997.9|12995.9|12981.4|12979.4|13003.4|13001.4|12975.5|12973.5|944
1611831000000|2021-01-28 10:50:00|12981.2|12979.2|12971.4|12969.4|12990.5|12988.5|12971.4|12969.4|813
1611831300000|2021-01-28 10:55:00|12971.5|12969.5|12972.5|12970.5|12985.7|12983.7|12971|12969|717
1611831600000|2021-01-28 11:00:00|12972.2|12970.2|12957.8|12955.8|12977.5|12975.5|12954.5|12952.5|963
1611831900000|2021-01-28 11:05:00|12957.4|12955.4|12985.4|12983.4|12985.7|12983.7|12955.7|12953.7|797
1611832200000|2021-01-28 11:10:00|12983.7|12981.7|13001.7|12999.7|13008.8|13006.8|12980.2|12978.2|1323
1611832500000|2021-01-28 11:15:00|13001.8|12999.8|13054.5|13052.5|13054.5|13052.5|12993.9|12991.9|2394
1611832800000|2021-01-28 11:20:00|13054.7|13052.7|13033.2|13031.2|13055.9|13053.9|13029.8|13027.8|1319
1611833100000|2021-01-28 11:25:00|13033.5|13031.5|13033|13031|13038|13036|13025.9|13023.9|795
1611833400000|2021-01-28 11:30:00|13032.9|13030.9|13027.2|13025.2|13041.9|13039.9|13024.8|13022.8|743
1611833700000|2021-01-28 11:35:00|13027|13025|13015|13013|13028.7|13026.7|13011.3|13009.3|898
1611834000000|2021-01-28 11:40:00|13015.4|13013.4|13012|13010|13017.5|13015.5|13005.5|13003.5|735
1611834300000|2021-01-28 11:45:00|13012.2|13010.2|13023|13021|13028.8|13026.8|13010.8|13008.8|748
1611834600000|2021-01-28 11:50:00|13023.4|13021.4|13023|13021|13035.2|13033.2|13018.9|13016.9|728
1611834900000|2021-01-28 11:55:00|13022.9|13020.9|13016.9|13014.9|13031.9|13029.9|13011|13009|971
1611835200000|2021-01-28 12:00:00|13016.8|13014.8|13021.5|13019.5|13022.3|13020.3|13009.7|13007.7|948
1611835500000|2021-01-28 12:05:00|13021.9|13019.9|13042.8|13040.8|13049|13047|13018.2|13016.2|1416
1611835800000|2021-01-28 12:10:00|13042.9|13040.9|13060.7|13058.7|13065.3|13063.3|13040.8|13038.8|1594
1611836100000|2021-01-28 12:15:00|13061.8|13059.8|13079.3|13077.3|13081.7|13079.7|13058.4|13056.4|1214
1611836400000|2021-01-28 12:20:00|13079.2|13077.2|13054.8|13052.8|13080.2|13078.2|13054.8|13052.8|1144
1611836700000|2021-01-28 12:25:00|13055.4|13053.4|13064.8|13062.8|13071.2|13069.2|13052.9|13050.9|917
1611837000000|2021-01-28 12:30:00|13065|13063|13053.9|13051.9|13065.9|13063.9|13047.9|13045.9|1108
1611837300000|2021-01-28 12:35:00|13054.3|13052.3|13062.7|13060.7|13074|13072|13053.4|13051.4|770
1611837600000|2021-01-28 12:40:00|13062.5|13060.5|13053.2|13051.2|13065.7|13063.7|13050.2|13048.2|833
1611837900000|2021-01-28 12:45:00|13053|13051|13069.5|13067.5|13071.2|13069.2|13048.3|13046.3|1009
1611838200000|2021-01-28 12:50:00|13068.9|13066.9|13060.3|13058.3|13070.8|13068.8|13055.7|13053.7|672
1611838500000|2021-01-28 12:55:00|13060.4|13058.4|13034.3|13032.3|13071.3|13069.3|13031.9|13029.9|2656
1611838800000|2021-01-28 13:00:00|13032.9|13030.9|13007.9|13005.9|13043|13041|13001|12999|2619
1611839100000|2021-01-28 13:05:00|13007.4|13005.4|13024.7|13022.7|13025.3|13023.3|13005.7|13003.7|1553
1611839400000|2021-01-28 13:10:00|13024.9|13022.9|12992.9|12990.9|13032.5|13030.5|12985.7|12983.7|2277
1611839700000|2021-01-28 13:15:00|12993|12991|12998.8|12996.8|13000.8|12998.8|12985|12983|1367
1611840000000|2021-01-28 13:20:00|12998.5|12996.5|12993.7|12991.7|13008.2|13006.2|12993.7|12991.7|1195
1611840300000|2021-01-28 13:25:00|12994.2|12992.2|13015.2|13013.2|13020.8|13018.8|12987.7|12985.7|1441
1611840600000|2021-01-28 13:30:00|13015|13013|13029.8|13027.8|13032.4|13030.4|13003.9|13001.9|1740
1611840900000|2021-01-28 13:35:00|13027.7|13025.7|13037.3|13035.3|13049.4|13047.4|13027.7|13025.7|2113
1611841200000|2021-01-28 13:40:00|13037.4|13035.4|13069.8|13067.8|13069.9|13067.9|13036.9|13034.9|1769
1611841500000|2021-01-28 13:45:00|13070.3|13068.3|13107|13105|13107|13105|13067.7|13065.7|4742
1611841800000|2021-01-28 13:50:00|13106.8|13104.8|13108.2|13106.2|13111.5|13109.5|13083.9|13081.9|3118
1611842100000|2021-01-28 13:55:00|13109.2|13107.2|13131.9|13129.9|13140.5|13138.5|13108|13106|3818
1611842400000|2021-01-28 14:00:00|13130.8|13128.8|13182.4|13180.4|13186.7|13184.7|13126.7|13124.7|5575
1611842700000|2021-01-28 14:05:00|13182.8|13180.8|13173.5|13171.5|13185.9|13183.9|13163.7|13161.7|4437
1611843000000|2021-01-28 14:10:00|13173.7|13171.7|13193.8|13191.8|13194.5|13192.5|13165.8|13163.8|2794
1611843300000|2021-01-28 14:15:00|13193.7|13191.7|13187.7|13185.7|13200.9|13198.9|13183.5|13181.5|2404
1611843600000|2021-01-28 14:20:00|13188.8|13186.8|13182.3|13180.3|13193.9|13191.9|13176.9|13174.9|1662
1611843900000|2021-01-28 14:25:00|13182.4|13180.4|13166.3|13164.3|13187.5|13185.5|13165.3|13163.3|2916
1611844200000|2021-01-28 14:30:00|13165.8|13164.8|13175.9|13174.9|13190.7|13189.7|13154.3|13153.3|11376
1611844500000|2021-01-28 14:35:00|13174.5|13173.5|13149.2|13148.2|13203.7|13202.7|13149.2|13148.2|10588
1611844800000|2021-01-28 14:40:00|13149.4|13148.4|13248.9|13247.9|13259.7|13258.7|13141.3|13140.3|17469
1611845100000|2021-01-28 14:45:00|13249.5|13248.5|13201.7|13200.7|13257.3|13256.3|13193.3|13192.3|8752
1611845400000|2021-01-28 14:50:00|13202|13201|13216.5|13215.5|13223.2|13222.2|13195.4|13194.4|7252
1611845700000|2021-01-28 14:55:00|13215.7|13214.7|13201.7|13200.7|13237|13236|13189.5|13188.5|11774
1611846000000|2021-01-28 15:00:00|13200|13199|13223.9|13222.9|13235.9|13234.9|13192.8|13191.8|8531
1611846300000|2021-01-28 15:05:00|13223.8|13222.8|13220.9|13219.9|13254.8|13253.8|13213.9|13212.9|7799
1611846600000|2021-01-28 15:10:00|13219.9|13218.9|13250.6|13249.6|13257.9|13256.9|13218.4|13217.4|5535
1611846900000|2021-01-28 15:15:00|13250.8|13249.8|13276.9|13275.9|13286.6|13285.6|13250.8|13249.8|8676
1611847200000|2021-01-28 15:20:00|13277.8|13276.8|13247.6|13246.6|13289.4|13288.4|13246.7|13245.7|8741
1611847500000|2021-01-28 15:25:00|13246.8|13245.8|13246.8|13245.8|13261.2|13260.2|13241.2|13240.2|6813
1611847800000|2021-01-28 15:30:00|13246.4|13245.4|13255.7|13254.7|13274.8|13273.8|13244.7|13243.7|8053
1611848100000|2021-01-28 15:35:00|13255.1|13254.1|13254.8|13253.8|13267.7|13266.7|13244.8|13243.8|5085
1611848400000|2021-01-28 15:40:00|13253.7|13252.7|13240.4|13239.4|13262.9|13261.9|13215.2|13214.2|8106
1611848700000|2021-01-28 15:45:00|13240.1|13239.1|13284.9|13283.9|13287.3|13286.3|13239.2|13238.2|8256
1611849000000|2021-01-28 15:50:00|13281.6|13280.6|13276.7|13275.7|13293.4|13292.4|13269.7|13268.7|6586
1611849300000|2021-01-28 15:55:00|13277.6|13276.6|13287.3|13286.3|13296.8|13295.8|13273.3|13272.3|5601
1611849600000|2021-01-28 16:00:00|13287.4|13286.4|13302.4|13301.4|13309.3|13308.3|13287.4|13286.4|7023
1611849900000|2021-01-28 16:05:00|13302.8|13301.8|13317.3|13316.3|13323.1|13322.1|13300.1|13299.1|6588
1611850200000|2021-01-28 16:10:00|13316.8|13315.8|13316.1|13315.1|13327.4|13326.4|13311.9|13310.9|4781
1611850500000|2021-01-28 16:15:00|13316.6|13315.6|13301.6|13300.6|13324.1|13323.1|13299.6|13298.6|4367
1611850800000|2021-01-28 16:20:00|13301.8|13300.8|13296.8|13295.8|13305.1|13304.1|13288.4|13287.4|4286
1611851100000|2021-01-28 16:25:00|13296.9|13295.9|13285.1|13284.1|13301.2|13300.2|13284.3|13283.3|3584
1611851400000|2021-01-28 16:30:00|13286.3|13285.3|13286.1|13285.1|13304.8|13303.8|13270.3|13269.3|5573
1611851700000|2021-01-28 16:35:00|13287.2|13286.2|13284.4|13283.4|13299.1|13298.1|13281.3|13280.3|2739
1611852000000|2021-01-28 16:40:00|13284.6|13283.6|13283.2|13282.2|13293.9|13292.9|13275.9|13274.9|2931
1611852300000|2021-01-28 16:45:00|13282.9|13281.9|13286.1|13285.1|13288.8|13287.8|13265.2|13264.2|4023
1611852600000|2021-01-28 16:50:00|13286.2|13285.2|13307.8|13306.8|13311.8|13310.8|13286.2|13285.2|3684
1611852900000|2021-01-28 16:55:00|13308.9|13307.9|13318.6|13317.6|13321.1|13320.1|13306.3|13305.3|3646
1611853200000|2021-01-28 17:00:00|13320.6|13319.6|13338.3|13337.3|13341.1|13340.1|13319.3|13318.3|6016
1611853500000|2021-01-28 17:05:00|13338.6|13337.6|13348.8|13347.8|13350.6|13349.6|13338.3|13337.3|5092
1611853800000|2021-01-28 17:10:00|13349.1|13348.1|13342.6|13341.6|13350.1|13349.1|13334.1|13333.1|3832
1611854100000|2021-01-28 17:15:00|13342.8|13341.8|13356.3|13355.3|13358.8|13357.8|13342.8|13341.8|4299
1611854400000|2021-01-28 17:20:00|13356.6|13355.6|13371.3|13370.3|13373.6|13372.6|13353.8|13352.8|4189
1611854700000|2021-01-28 17:25:00|13371.6|13370.6|13366.6|13365.6|13372.6|13371.6|13358.2|13357.2|2878
1611855000000|2021-01-28 17:30:00|13366.8|13365.8|13369.2|13368.2|13379.1|13378.1|13363.8|13362.8|4023
1611855300000|2021-01-28 17:35:00|13369.3|13368.3|13372.8|13371.8|13375.8|13374.8|13364.7|13363.7|2123
1611855600000|2021-01-28 17:40:00|13372.4|13371.4|13378.3|13377.3|13381.2|13380.2|13366.6|13365.6|2485
1611855900000|2021-01-28 17:45:00|13379.1|13378.1|13390.6|13389.6|13394.3|13393.3|13374.8|13373.8|3379
1611856200000|2021-01-28 17:50:00|13390.4|13389.4|13374.3|13373.3|13394.8|13393.8|13373.3|13372.3|3102
1611856500000|2021-01-28 17:55:00|13374.8|13373.8|13378.1|13377.1|13382.3|13381.3|13372.6|13371.6|2581
1611856800000|2021-01-28 18:00:00|13378.8|13377.8|13388.6|13387.6|13399.6|13398.6|13378.2|13377.2|3441
1611857100000|2021-01-28 18:05:00|13388.3|13387.3|13373.1|13372.1|13388.6|13387.6|13363.7|13362.7|3453
1611857400000|2021-01-28 18:10:00|13373.3|13372.3|13367.6|13366.6|13378.6|13377.6|13361.9|13360.9|2804
1611857700000|2021-01-28 18:15:00|13368.1|13367.1|13376.8|13375.8|13380.2|13379.2|13360.8|13359.8|3018
1611858000000|2021-01-28 18:20:00|13376.9|13375.9|13386.8|13385.8|13387.6|13386.6|13362.6|13361.6|2979
1611858300000|2021-01-28 18:25:00|13387.7|13386.7|13373.1|13372.1|13388.6|13387.6|13371.8|13370.8|2522
1611858600000|2021-01-28 18:30:00|13375.3|13374.3|13386.1|13385.1|13386.9|13385.9|13366.3|13365.3|2520
1611858900000|2021-01-28 18:35:00|13386.6|13385.6|13391.8|13390.8|13398.8|13397.8|13380.3|13379.3|2669
1611859200000|2021-01-28 18:40:00|13392.2|13391.2|13397.6|13396.6|13398.1|13397.1|13390.3|13389.3|1652
1611859500000|2021-01-28 18:45:00|13397.3|13396.3|13400.3|13399.3|13404.4|13403.4|13390.4|13389.4|2328
1611859800000|2021-01-28 18:50:00|13400.2|13399.2|13386.6|13385.6|13400.4|13399.4|13381.8|13380.8|2470
1611860100000|2021-01-28 18:55:00|13387.3|13386.3|13387.3|13386.3|13389.8|13388.8|13378.1|13377.1|2043
1611860400000|2021-01-28 19:00:00|13387.7|13386.7|13385.6|13384.6|13394.9|13393.9|13384.1|13383.1|1821
1611860700000|2021-01-28 19:05:00|13385.8|13384.8|13371.4|13370.4|13388.1|13387.1|13368.6|13367.6|2294
1611861000000|2021-01-28 19:10:00|13372.6|13371.6|13360.6|13359.6|13372.6|13371.6|13357.7|13356.7|3356
1611861300000|2021-01-28 19:15:00|13360.9|13359.9|13360.6|13359.6|13374.5|13373.5|13349.4|13348.4|4439
1611861600000|2021-01-28 19:20:00|13360.2|13359.2|13342.9|13341.9|13361.9|13360.9|13340.5|13339.5|3228
1611861900000|2021-01-28 19:25:00|13343.1|13342.1|13359.9|13358.9|13362.6|13361.6|13342.9|13341.9|2928
1611862200000|2021-01-28 19:30:00|13362|13361|13356.5|13355.5|13362.1|13361.1|13351.9|13350.9|1980
1611862500000|2021-01-28 19:35:00|13356.9|13355.9|13354.2|13353.2|13360.1|13359.1|13336.6|13335.6|3054
1611862800000|2021-01-28 19:40:00|13354.4|13353.4|13334.9|13333.9|13359.9|13358.9|13329.6|13328.6|3516
1611863100000|2021-01-28 19:45:00|13337.2|13336.2|13345.9|13344.9|13346.9|13345.9|13333.1|13332.1|3413
1611863400000|2021-01-28 19:50:00|13346.1|13345.1|13323.1|13322.1|13354.4|13353.4|13319.6|13318.6|5566
1611863700000|2021-01-28 19:55:00|13322.1|13321.1|13344.1|13343.1|13347.5|13346.5|13309.1|13308.1|5251
1611864000000|2021-01-28 20:00:00|13343.4|13342.4|13324.1|13323.1|13343.4|13342.4|13309.1|13308.1|5596
1611864300000|2021-01-28 20:05:00|13321.9|13320.9|13319.6|13318.6|13331.1|13330.1|13314|13313|2342
1611864600000|2021-01-28 20:10:00|13320.2|13319.2|13321.1|13320.1|13331.1|13330.1|13311.4|13310.4|3395
1611864900000|2021-01-28 20:15:00|13321|13320|13290.6|13289.6|13330.4|13329.4|13289.7|13288.7|5442
1611865200000|2021-01-28 20:20:00|13289.1|13288.1|13292.8|13291.8|13301.1|13300.1|13274.1|13273.1|5724
1611865500000|2021-01-28 20:25:00|13293|13292|13270.4|13269.4|13297.1|13296.1|13270|13269|3501
1611865800000|2021-01-28 20:30:00|13270.5|13269.5|13254.4|13253.4|13292.4|13291.4|13248.4|13247.4|6876
1611866100000|2021-01-28 20:35:00|13253.9|13252.9|13271.1|13270.1|13278|13277|13240.9|13239.9|6146
1611866400000|2021-01-28 20:40:00|13270.1|13269.1|13253|13252|13279.4|13278.4|13245.9|13244.9|5571
1611866700000|2021-01-28 20:45:00|13253.3|13252.3|13244.3|13243.3|13258.1|13257.1|13221.1|13220.1|6098
1611867000000|2021-01-28 20:50:00|13244.9|13243.9|13237.9|13236.9|13258|13257|13227.5|13226.5|7641
1611867300000|2021-01-28 20:55:00|13238.6|13237.6|13200.1|13199.1|13238.6|13237.6|13186.1|13185.1|14833
1611867600000|2021-01-28 21:00:00|13199.4|13197.4|13191.7|13189.7|13208.5|13206.5|13168|13166|7495
1611867900000|2021-01-28 21:05:00|13192.2|13190.2|13195.9|13193.9|13197.3|13195.3|13180.9|13178.9|2307
1611868200000|2021-01-28 21:10:00|13196|13194|13194.6|13189.6|13203.3|13201.3|13180.5|13178.5|1989
1611868500000|2021-01-28 21:15:00|13194.5|13189.5|13194.1|13189.1|13195.6|13190.6|13192|13187|0
1611868800000|2021-01-28 21:20:00|13194.3|13189.3|13195.7|13190.7|13195.7|13190.7|13190.3|13185.3|0
1611869100000|2021-01-28 21:25:00|13196|13191|13185.9|13180.9|13196.5|13191.5|13184.6|13179.6|0
1611869400000|2021-01-28 21:30:00|13187.3|13182.3|13151.2|13149.2|13195.4|13193.4|13141.4|13139.4|1677
1611869700000|2021-01-28 21:35:00|13150.7|13148.7|13155.2|13153.2|13156.9|13154.9|13133.9|13131.9|1248
1611870000000|2021-01-28 21:40:00|13154.4|13152.4|13171.2|13169.2|13171.9|13169.9|13154.4|13152.4|679
1611870300000|2021-01-28 21:45:00|13171.9|13169.9|13162.4|13160.4|13177.7|13175.7|13157.7|13155.7|522
1611870600000|2021-01-28 21:50:00|13163.2|13161.2|13172.4|13170.4|13173.2|13171.2|13155.2|13153.2|387
1611870900000|2021-01-28 21:55:00|13172.2|13170.2|13166.5|13161.5|13178.9|13176.9|13163.4|13161.4|528
1611871200000|2021-01-28 22:00:00|13169.9|13164.9|13170|13165|13172.8|13167.8|13167.2|13162.2|0
1611871500000|2021-01-28 22:05:00|13169.5|13164.5|13173.4|13168.4|13174.5|13169.5|13169.5|13164.5|0
1611871800000|2021-01-28 22:10:00|13173.8|13168.8|13176|13171|13176.4|13171.4|13170.4|13165.4|0
1611872100000|2021-01-28 22:15:00|13175.9|13170.9|13178.9|13173.9|13178.9|13173.9|13174.6|13169.6|0
1611872400000|2021-01-28 22:20:00|13178.8|13173.8|13173.7|13168.7|13179.1|13174.1|13173.4|13168.4|0
1611872700000|2021-01-28 22:25:00|13174.1|13169.1|13172.9|13167.9|13174.1|13169.1|13172.6|13167.6|0
1611873000000|2021-01-28 22:30:00|13173|13168|13181.2|13176.2|13181.6|13176.6|13173|13168|0
1611873300000|2021-01-28 22:35:00|13181.1|13176.1|13183.1|13178.1|13183.2|13178.2|13178|13173|0
1611873600000|2021-01-28 22:40:00|13183.2|13178.2|13180.2|13175.2|13183.2|13178.2|13179.3|13174.3|0
1611873900000|2021-01-28 22:45:00|13179.9|13174.9|13185.3|13180.3|13187|13182|13179.9|13174.9|0
1611874200000|2021-01-28 22:50:00|13185|13180|13181.1|13176.1|13185.3|13180.3|13180.7|13175.7|0
1611874500000|2021-01-28 22:55:00|13181.2|13176.2|13182.4|13177.4|13185.9|13180.9|13178.7|13173.7|0
1611874800000|2021-01-28 23:00:00|13166.9|13164.9|13147.3|13145.3|13180.2|13178.2|13142.7|13140.7|1470
1611875100000|2021-01-28 23:05:00|13147.2|13145.2|13164.2|13162.2|13166.5|13164.5|13142.3|13140.3|641
1611875400000|2021-01-28 23:10:00|13165|13163|13162.3|13160.3|13175.9|13173.9|13159.3|13157.3|630
1611875700000|2021-01-28 23:15:00|13162.2|13160.2|13166.7|13164.7|13170.3|13168.3|13147.3|13145.3|606
1611876000000|2021-01-28 23:20:00|13166.5|13164.5|13186.8|13184.8|13189.7|13187.7|13164.7|13162.7|488
1611876300000|2021-01-28 23:25:00|13186.9|13184.9|13190.5|13188.5|13194.2|13192.2|13183.4|13181.4|519
1611876600000|2021-01-28 23:30:00|13190.7|13188.7|13185.4|13183.4|13192.5|13190.5|13169.7|13167.7|686
1611876900000|2021-01-28 23:35:00|13186|13184|13185.7|13183.7|13196.8|13194.8|13181.4|13179.4|455
1611877200000|2021-01-28 23:40:00|13185.8|13183.8|13179.9|13177.9|13186.4|13184.4|13174.7|13172.7|342
1611877500000|2021-01-28 23:45:00|13179.8|13177.8|13180.3|13178.3|13190.5|13188.5|13179|13177|261
1611877800000|2021-01-28 23:50:00|13180.2|13178.2|13158.9|13156.9|13180.2|13178.2|13153|13151|1015
1611878100000|2021-01-28 23:55:00|13157.8|13155.8|13147.2|13145.2|13158.2|13156.2|13139.9|13137.9|1304
1611878400000|2021-01-29 00:00:00|13147.5|13145.5|13155|13153|13155.8|13153.8|13142|13140|543
1611878700000|2021-01-29 00:05:00|13155.2|13153.2|13152.4|13150.4|13159|13157|13143.3|13141.3|373
1611879000000|2021-01-29 00:10:00|13152.3|13150.3|13157.7|13155.7|13166|13164|13151.5|13149.5|451
1611879300000|2021-01-29 00:15:00|13157.8|13155.8|13173|13171|13173|13171|13157.8|13155.8|391
1611879600000|2021-01-29 00:20:00|13173.4|13171.4|13160.5|13158.5|13174.5|13172.5|13154.9|13152.9|311
1611879900000|2021-01-29 00:25:00|13160.2|13158.2|13139.3|13137.3|13161|13159|13135|13133|953
1611880200000|2021-01-29 00:30:00|13140.7|13138.7|13140.8|13138.8|13148.2|13146.2|13134.3|13132.3|573
1611880500000|2021-01-29 00:35:00|13140.7|13138.7|13139.3|13137.3|13143.4|13141.4|13134.9|13132.9|384
1611880800000|2021-01-29 00:40:00|13139.5|13137.5|13132.3|13130.3|13139.5|13137.5|13124.9|13122.9|649
1611881100000|2021-01-29 00:45:00|13132.9|13130.9|13138.5|13136.5|13144.2|13142.2|13129.9|13127.9|480
1611881400000|2021-01-29 00:50:00|13138.7|13136.7|13143.5|13141.5|13143.9|13141.9|13136.7|13134.7|296
1611881700000|2021-01-29 00:55:00|13143.4|13141.4|13136.9|13134.9|13143.7|13141.7|13131.3|13129.3|360
1611882000000|2021-01-29 01:00:00|13136.4|13134.4|13159.2|13157.2|13159.2|13157.2|13131.4|13129.4|792
1611882300000|2021-01-29 01:05:00|13160.3|13158.3|13142.3|13140.3|13160.7|13158.7|13138.5|13136.5|651
1611882600000|2021-01-29 01:10:00|13142|13140|13150.2|13148.2|13156.8|13154.8|13133.9|13131.9|651
1611882900000|2021-01-29 01:15:00|13150.5|13148.5|13152.2|13150.2|13154.5|13152.5|13144.2|13142.2|398
1611883200000|2021-01-29 01:20:00|13152.8|13150.8|13149.2|13147.2|13170.8|13168.8|13147.5|13145.5|1019
1611883500000|2021-01-29 01:25:00|13149|13147|13143.3|13141.3|13151.8|13149.8|13140.7|13138.7|335
1611883800000|2021-01-29 01:30:00|13143.4|13141.4|13132.5|13130.5|13154.3|13152.3|13131|13129|528
1611884100000|2021-01-29 01:35:00|13132|13130|13113.7|13111.7|13134.7|13132.7|13109.5|13107.5|946
1611884400000|2021-01-29 01:40:00|13112.8|13110.8|13121.4|13119.4|13127|13125|13103.2|13101.2|748
1611884700000|2021-01-29 01:45:00|13121.3|13119.3|13092.3|13090.3|13124|13122|13085.3|13083.3|927
1611885000000|2021-01-29 01:50:00|13092.2|13090.2|13087|13085|13102.5|13100.5|13086.5|13084.5|937
1611885300000|2021-01-29 01:55:00|13086.9|13084.9|13078.8|13076.8|13094.4|13092.4|13073.2|13071.2|706
1611885600000|2021-01-29 02:00:00|13079.3|13077.3|13085.5|13083.5|13090.7|13088.7|13078.3|13076.3|506
1611885900000|2021-01-29 02:05:00|13085.7|13083.7|13085.5|13083.5|13090|13088|13080.8|13078.8|333
1611886200000|2021-01-29 02:10:00|13085.3|13083.3|13089|13087|13090.2|13088.2|13082.4|13080.4|338
1611886500000|2021-01-29 02:15:00|13089.2|13087.2|13086.9|13084.9|13090.5|13088.5|13076.5|13074.5|388
1611886800000|2021-01-29 02:20:00|13087.2|13085.2|13072.2|13070.2|13090|13088|13067|13065|509
1611887100000|2021-01-29 02:25:00|13070.9|13068.9|13082.3|13080.3|13086.8|13084.8|13068.8|13066.8|423
1611887400000|2021-01-29 02:30:00|13082.2|13080.2|13087.5|13085.5|13088.7|13086.7|13079.4|13077.4|212
1611887700000|2021-01-29 02:35:00|13087.7|13085.7|13077.8|13075.8|13093|13091|13077.4|13075.4|502
1611888000000|2021-01-29 02:40:00|13077.7|13075.7|13093.3|13091.3|13096.3|13094.3|13073.2|13071.2|749
1611888300000|2021-01-29 02:45:00|13091.3|13089.3|13092.3|13090.3|13094.8|13092.8|13088.8|13086.8|598
1611888600000|2021-01-29 02:50:00|13092.4|13090.4|13087.2|13085.2|13092.4|13090.4|13083.9|13081.9|224
1611888900000|2021-01-29 02:55:00|13087.3|13085.3|13081.3|13079.3|13088.7|13086.7|13074.8|13072.8|322
1611889200000|2021-01-29 03:00:00|13081.4|13079.4|13073.4|13071.4|13083.7|13081.7|13067.2|13065.2|435
1611889500000|2021-01-29 03:05:00|13073|13071|13082.3|13080.3|13084.5|13082.5|13067.2|13065.2|462
1611889800000|2021-01-29 03:10:00|13081.7|13079.7|13071|13069|13086.4|13084.4|13069.8|13067.8|281
1611890100000|2021-01-29 03:15:00|13072.3|13070.3|13066.8|13064.8|13079|13077|13066.5|13064.5|211
1611890400000|2021-01-29 03:20:00|13066.5|13064.5|13047.4|13045.4|13074.3|13072.3|13041.3|13039.3|1227
1611890700000|2021-01-29 03:25:00|13047.7|13045.7|13034.2|13032.2|13053.3|13051.3|13027.4|13025.4|999
1611891000000|2021-01-29 03:30:00|13033.9|13031.9|13032.2|13030.2|13041.7|13039.7|13023.8|13021.8|804
1611891300000|2021-01-29 03:35:00|13032.3|13030.3|13029.8|13027.8|13037.7|13035.7|13025.8|13023.8|416
1611891600000|2021-01-29 03:40:00|13030.2|13028.2|13041.2|13039.2|13043|13041|13023.9|13021.9|528
1611891900000|2021-01-29 03:45:00|13041|13039|13041.3|13039.3|13042.7|13040.7|13032.4|13030.4|329
1611892200000|2021-01-29 03:50:00|13040.9|13038.9|13039.4|13037.4|13048|13046|13033|13031|352
1611892500000|2021-01-29 03:55:00|13038.9|13036.9|13007.7|13005.7|13038.9|13036.9|13006|13004|843
1611892800000|2021-01-29 04:00:00|13007.5|13005.5|13014.2|13012.2|13024.4|13022.4|13006.8|13004.8|632
1611893100000|2021-01-29 04:05:00|13014|13012|13004.7|13002.7|13025.3|13023.3|13003.3|13001.3|753
1611893400000|2021-01-29 04:10:00|13004.4|13002.4|12994.7|12992.7|13007.2|13005.2|12993.7|12991.7|959
1611893700000|2021-01-29 04:15:00|12994.9|12992.9|12978.7|12976.7|13007.3|13005.3|12975.3|12973.3|985
1611894000000|2021-01-29 04:20:00|12978.3|12976.3|12998.4|12996.4|13001.2|12999.2|12977.5|12975.5|1054
1611894300000|2021-01-29 04:25:00|12998|12996|12996.9|12994.9|13002.5|13000.5|12988.9|12986.9|446
1611894600000|2021-01-29 04:30:00|12997|12995|13004|13002|13010|13008|12995.3|12993.3|548
1611894900000|2021-01-29 04:35:00|13004.2|13002.2|13001|12999|13010.3|13008.3|13000.3|12998.3|388
1611895200000|2021-01-29 04:40:00|12998.7|12996.7|12995.3|12993.3|13007.2|13005.2|12993.5|12991.5|325
1611895500000|2021-01-29 04:45:00|12995|12993|13017.2|13015.2|13019.3|13017.3|12994.3|12992.3|614
1611895800000|2021-01-29 04:50:00|13016.7|13014.7|13015.3|13013.3|13019|13017|13009.9|13007.9|400
1611896100000|2021-01-29 04:55:00|13016.2|13014.2|13021|13019|13028.3|13026.3|13013|13011|653
1611896400000|2021-01-29 05:00:00|13019.4|13017.4|13006.7|13004.7|13022|13020|12998.2|12996.2|772
1611896700000|2021-01-29 05:05:00|13006.8|13004.8|13015.8|13013.8|13025.7|13023.7|13006.8|13004.8|488
1611897000000|2021-01-29 05:10:00|13015.7|13013.7|13014.8|13012.8|13017.7|13015.7|12999.9|12997.9|371
1611897300000|2021-01-29 05:15:00|13014.9|13012.9|13004.9|13002.9|13015.4|13013.4|13000.4|12998.4|251
1611897600000|2021-01-29 05:20:00|13005|13003|13002|13000|13013.8|13011.8|12998.7|12996.7|467
1611897900000|2021-01-29 05:25:00|13001.9|12999.9|12984.5|12982.5|13005|13003|12981.9|12979.9|740
1611898200000|2021-01-29 05:30:00|12985.3|12983.3|12987.3|12985.3|12993.7|12991.7|12983.5|12981.5|384
1611898500000|2021-01-29 05:35:00|12987.4|12985.4|12988.5|12986.5|12996.2|12994.2|12984.2|12982.2|565
1611898800000|2021-01-29 05:40:00|12988|12986|13003|13001|13006.2|13004.2|12982.8|12980.8|529
1611899100000|2021-01-29 05:45:00|13003.2|13001.2|13017.7|13015.7|13023.5|13021.5|12999.8|12997.8|960
1611899400000|2021-01-29 05:50:00|13018.2|13016.2|13016.4|13014.4|13020.7|13018.7|13007.8|13005.8|346
1611899700000|2021-01-29 05:55:00|13016.8|13014.8|13013.5|13011.5|13027.9|13025.9|13013.5|13011.5|569
1611900000000|2021-01-29 06:00:00|13014.3|13012.3|12994.8|12992.8|13017.3|13015.3|12989.5|12987.5|657
1611900300000|2021-01-29 06:05:00|12994.5|12992.5|12999.3|12997.3|12999.5|12997.5|12986.2|12984.2|520
1611900600000|2021-01-29 06:10:00|12999.9|12997.9|12988.4|12986.4|13003.3|13001.3|12987.9|12985.9|404
1611900900000|2021-01-29 06:15:00|12988.3|12986.3|13005.9|13003.9|13008.2|13006.2|12987.9|12985.9|459
1611901200000|2021-01-29 06:20:00|13006.2|13004.2|13006.5|13004.5|13009.8|13007.8|13000.2|12998.2|291
1611901500000|2021-01-29 06:25:00|13006.4|13004.4|13016.9|13014.9|13022.7|13020.7|13006|13004|502
1611901800000|2021-01-29 06:30:00|13017.8|13015.8|13026.4|13024.4|13033.7|13031.7|13015.2|13013.2|598
1611902100000|2021-01-29 06:35:00|13026.3|13024.3|13049.4|13047.4|13056.5|13054.5|13022.4|13020.4|1377
1611902400000|2021-01-29 06:40:00|13051.3|13049.3|13051.5|13049.5|13054.5|13052.5|13041.9|13039.9|706
1611902700000|2021-01-29 06:45:00|13051.2|13049.2|13054.2|13052.2|13059.2|13057.2|13049.2|13047.2|807
1611903000000|2021-01-29 06:50:00|13053.8|13051.8|13055.2|13053.2|13058|13056|13046|13044|473
1611903300000|2021-01-29 06:55:00|13055.3|13053.3|13071|13069|13072.9|13070.9|13053.8|13051.8|733
1611903600000|2021-01-29 07:00:00|13070.3|13068.3|13080.9|13078.9|13084.9|13082.9|13063.7|13061.7|1117
1611903900000|2021-01-29 07:05:00|13081|13079|13070.8|13068.8|13083.3|13081.3|13068.4|13066.4|662
1611904200000|2021-01-29 07:10:00|13070.7|13068.7|13069.9|13067.9|13078.9|13076.9|13067.9|13065.9|405
1611904500000|2021-01-29 07:15:00|13069.8|13067.8|13053.3|13051.3|13082.4|13080.4|13053.2|13051.2|958
1611904800000|2021-01-29 07:20:00|13053.7|13051.7|13037.5|13035.5|13054.3|13052.3|13033.7|13031.7|1291
1611905100000|2021-01-29 07:25:00|13037.7|13035.7|13020|13018|13045.2|13043.2|13020|13018|1242
1611905400000|2021-01-29 07:30:00|13020.2|13018.2|12981.8|12979.8|13025.7|13023.7|12975.9|12973.9|3377
1611905700000|2021-01-29 07:35:00|12981.7|12979.7|13017.2|13015.2|13021.5|13019.5|12977.8|12975.8|2033
1611906000000|2021-01-29 07:40:00|13017|13015|13013.8|13011.8|13028|13026|13010.3|13008.3|1202
1611906300000|2021-01-29 07:45:00|13013.9|13011.9|13014.3|13012.3|13020.8|13018.8|13004.8|13002.8|863
1611906600000|2021-01-29 07:50:00|13014.9|13012.9|13017|13015|13029.7|13027.7|13011.3|13009.3|968
1611906900000|2021-01-29 07:55:00|13017.5|13015.5|13012.3|13010.3|13020.8|13018.8|12994.5|12992.5|1161
1611907200000|2021-01-29 08:00:00|13011.7|13009.7|13009.7|13007.7|13019.4|13017.4|12992.2|12990.2|2057
1611907500000|2021-01-29 08:05:00|13007.5|13005.5|12945|12943|13008|13006|12944.8|12942.8|3100
1611907800000|2021-01-29 08:10:00|12945.3|12943.3|12975.2|12973.2|12997.4|12995.4|12945|12943|2497
1611908100000|2021-01-29 08:15:00|12975.9|12973.9|12997.5|12995.5|13000.3|12998.3|12958|12956|1532
1611908400000|2021-01-29 08:20:00|12997.8|12995.8|13024.2|13022.2|13027.5|13025.5|12992.4|12990.4|1709
1611908700000|2021-01-29 08:25:00|13023.7|13021.7|13022|13020|13031.8|13029.8|13005.5|13003.5|1247
1611909000000|2021-01-29 08:30:00|13022.3|13020.3|12995.2|12993.2|13030.7|13028.7|12992.3|12990.3|1522
1611909300000|2021-01-29 08:35:00|12995.4|12993.4|13015.8|13013.8|13019.4|13017.4|12991.5|12989.5|906
1611909600000|2021-01-29 08:40:00|13015.2|13013.2|13021.5|13019.5|13029.8|13027.8|13014.9|13012.9|795
1611909900000|2021-01-29 08:45:00|13021.4|13019.4|13013.3|13011.3|13023.4|13021.4|13006.4|13004.4|523
1611910200000|2021-01-29 08:50:00|13013.4|13011.4|13026|13024|13029.2|13027.2|13011.8|13009.8|704
1611910500000|2021-01-29 08:55:00|13026.2|13024.2|13030.4|13028.4|13038.4|13036.4|13021.9|13019.9|995
1611910800000|2021-01-29 09:00:00|13030.5|13028.5|13042.8|13040.8|13047.8|13045.8|13030.2|13028.2|1143
1611911100000|2021-01-29 09:05:00|13042.7|13040.7|13041.8|13039.8|13054.4|13052.4|13040.7|13038.7|1260
1611911400000|2021-01-29 09:10:00|13041.7|13039.7|13017.3|13015.3|13044.9|13042.9|13016.8|13014.8|1143
1611911700000|2021-01-29 09:15:00|13017|13015|13001.2|12999.2|13027.3|13025.3|13000.7|12998.7|1170
1611912000000|2021-01-29 09:20:00|13002.2|13000.2|13002.4|13000.4|13006.9|13004.9|12988.8|12986.8|1427
1611912300000|2021-01-29 09:25:00|13002.5|13000.5|13027.3|13025.3|13030|13028|12997.8|12995.8|1726
1611912600000|2021-01-29 09:30:00|13027.7|13025.7|13034.5|13032.5|13041.3|13039.3|13020.5|13018.5|1077
1611912900000|2021-01-29 09:35:00|13035|13033|13044.7|13042.7|13054|13052|13035|13033|1145
1611913200000|2021-01-29 09:40:00|13044.2|13042.2|13028.2|13026.2|13044.4|13042.4|13025.3|13023.3|923
1611913500000|2021-01-29 09:45:00|13028|13026|13014.3|13012.3|13029.2|13027.2|12989.7|12987.7|2549
1611913800000|2021-01-29 09:50:00|13014.2|13012.2|13006.8|13004.8|13022.9|13020.9|12995|12993|1052
1611914100000|2021-01-29 09:55:00|13006.2|13004.2|13004.9|13002.9|13013.8|13011.8|12998.3|12996.3|805
1611914400000|2021-01-29 10:00:00|13005.5|13003.5|12987.3|12985.3|13005.5|13003.5|12975.3|12973.3|1399
1611914700000|2021-01-29 10:05:00|12986.3|12984.3|12979.5|12977.5|12990.7|12988.7|12972.7|12970.7|845
1611915000000|2021-01-29 10:10:00|12979.7|12977.7|12990.8|12988.8|12992.4|12990.4|12972.8|12970.8|611
1611915300000|2021-01-29 10:15:00|12990.9|12988.9|12963.3|12961.3|12998.7|12996.7|12951.7|12949.7|1888
1611915600000|2021-01-29 10:20:00|12964|12962|12982.9|12980.9|12988|12986|12963.8|12961.8|1040
1611915900000|2021-01-29 10:25:00|12983.2|12981.2|12991.7|12989.7|13004.8|13002.8|12978.9|12976.9|1118
1611916200000|2021-01-29 10:30:00|12991.8|12989.8|13007.4|13005.4|13007.9|13005.9|12986|12984|1054
1611916500000|2021-01-29 10:35:00|13007.9|13005.9|13013.2|13011.2|13025.7|13023.7|13006.3|13004.3|1432
1611916800000|2021-01-29 10:40:00|13013.7|13011.7|13022.8|13020.8|13034.4|13032.4|13013.7|13011.7|925
1611917100000|2021-01-29 10:45:00|13022.9|13020.9|13039.9|13037.9|13044.7|13042.7|13019.2|13017.2|1078
1611917400000|2021-01-29 10:50:00|13041.2|13039.2|13040.2|13038.2|13042.9|13040.9|13035.4|13033.4|514
1611917700000|2021-01-29 10:55:00|13039.8|13037.8|13049.4|13047.4|13054.8|13052.8|13039.7|13037.7|1109
1611918000000|2021-01-29 11:00:00|13048.7|13046.7|13040.5|13038.5|13053.2|13051.2|13036.7|13034.7|999
1611918300000|2021-01-29 11:05:00|13040.3|13038.3|13029.8|13027.8|13049.4|13047.4|13028.8|13026.8|1080
1611918600000|2021-01-29 11:10:00|13028.8|13026.8|13062.3|13060.3|13067.3|13065.3|13023|13021|1728
1611918900000|2021-01-29 11:15:00|13062.8|13060.8|13073.2|13071.2|13073.3|13071.3|13058.3|13056.3|1069
1611919200000|2021-01-29 11:20:00|13073.9|13071.9|13079.5|13077.5|13082.8|13080.8|13065.8|13063.8|940
1611919500000|2021-01-29 11:25:00|13079.8|13077.8|13081.2|13079.2|13087.5|13085.5|13067.2|13065.2|1642
1611919800000|2021-01-29 11:30:00|13079.8|13077.8|13077.2|13075.2|13080.9|13078.9|13073.5|13071.5|839
1611920100000|2021-01-29 11:35:00|13077.3|13075.3|13097.3|13095.3|13106.5|13104.5|13075.3|13073.3|1761
1611920400000|2021-01-29 11:40:00|13097.4|13095.4|13095.8|13093.8|13100.2|13098.2|13086.9|13084.9|603
1611920700000|2021-01-29 11:45:00|13095.5|13093.5|13079|13077|13096.4|13094.4|13069.2|13067.2|1148
1611921000000|2021-01-29 11:50:00|13079.3|13077.3|13065.7|13063.7|13085.5|13083.5|13063.3|13061.3|778
1611921300000|2021-01-29 11:55:00|13065.3|13063.3|13074.2|13072.2|13078|13076|13059.2|13057.2|625
1611921600000|2021-01-29 12:00:00|13074|13072|13076.3|13074.3|13084.5|13082.5|13066.3|13064.3|1004
1611921900000|2021-01-29 12:05:00|13077.2|13075.2|13086.7|13084.7|13093.8|13091.8|13068.4|13066.4|874
1611922200000|2021-01-29 12:10:00|13086.4|13084.4|13082.3|13080.3|13090.3|13088.3|13076.5|13074.5|553
1611922500000|2021-01-29 12:15:00|13082.2|13080.2|13087|13085|13090.3|13088.3|13080.8|13078.8|579
1611922800000|2021-01-29 12:20:00|13086.5|13084.5|13082.7|13080.7|13091.5|13089.5|13081.4|13079.4|320
1611923100000|2021-01-29 12:25:00|13082.9|13080.9|13097.4|13095.4|13099.2|13097.2|13082.5|13080.5|775
1611923400000|2021-01-29 12:30:00|13097.7|13095.7|13089.7|13087.7|13110.7|13108.7|13086.3|13084.3|1604
1611923700000|2021-01-29 12:35:00|13090.2|13088.2|13069.2|13067.2|13090.3|13088.3|13067.7|13065.7|1319
1611924000000|2021-01-29 12:40:00|13069.3|13067.3|13064.7|13062.7|13069.3|13067.3|13056|13054|1288
1611924300000|2021-01-29 12:45:00|13064.8|13062.8|13065.7|13063.7|13070.3|13068.3|13054.9|13052.9|1183
1611924600000|2021-01-29 12:50:00|13065.5|13063.5|13052.2|13050.2|13069|13067|13047|13045|1164
1611924900000|2021-01-29 12:55:00|13053.3|13051.3|13055.7|13053.7|13060.3|13058.3|13050|13048|908
1611925200000|2021-01-29 13:00:00|13055.4|13053.4|13062.2|13060.2|13084.4|13082.4|13008.2|13006.2|7214
1611925500000|2021-01-29 13:05:00|13062.4|13060.4|13051.4|13049.4|13064.8|13062.8|13038.4|13036.4|2298
1611925800000|2021-01-29 13:10:00|13051.5|13049.5|13080.4|13078.4|13088|13086|13047.5|13045.5|3029
1611926100000|2021-01-29 13:15:00|13080.7|13078.7|13088.3|13086.3|13099.8|13097.8|13079.4|13077.4|2176
1611926400000|2021-01-29 13:20:00|13088.4|13086.4|13090.3|13088.3|13096.7|13094.7|13068.7|13066.7|1997
1611926700000|2021-01-29 13:25:00|13090.2|13088.2|13081.7|13079.7|13092|13090|13071|13069|1177
1611927000000|2021-01-29 13:30:00|13081.5|13079.5|13115.8|13113.8|13118.5|13116.5|13081.3|13079.3|2373
1611927300000|2021-01-29 13:35:00|13115.5|13113.5|13130.8|13128.8|13140|13138|13109.7|13107.7|2834
1611927600000|2021-01-29 13:40:00|13130.9|13128.9|13149.2|13147.2|13153.8|13151.8|13126.3|13124.3|3312
1611927900000|2021-01-29 13:45:00|13148.4|13146.4|13168.5|13166.5|13176.9|13174.9|13138.8|13136.8|3684
1611928200000|2021-01-29 13:50:00|13168.7|13166.7|13144.2|13142.2|13169.4|13167.4|13135|13133|2665
1611928500000|2021-01-29 13:55:00|13144.9|13142.9|13141|13139|13160.3|13158.3|13140|13138|1507
1611928800000|2021-01-29 14:00:00|13140.9|13138.9|13141.4|13139.4|13142.7|13140.7|13124.8|13122.8|1989
1611929100000|2021-01-29 14:05:00|13141.7|13139.7|13128.3|13126.3|13149.2|13147.2|13120.5|13118.5|2270
1611929400000|2021-01-29 14:10:00|13128.7|13126.7|13143.5|13141.5|13147.5|13145.5|13123.7|13121.7|1259
1611929700000|2021-01-29 14:15:00|13143.9|13141.9|13138.7|13136.7|13148.3|13146.3|13134.4|13132.4|1017
1611930000000|2021-01-29 14:20:00|13139.8|13137.8|13137.4|13135.4|13144.8|13142.8|13130.3|13128.3|1096
1611930300000|2021-01-29 14:25:00|13137.2|13135.2|13120.5|13118.5|13144.7|13142.7|13115.4|13113.4|2174
1611930600000|2021-01-29 14:30:00|13120|13119|13129.9|13128.9|13145|13144|13103.3|13102.3|12498
1611930900000|2021-01-29 14:35:00|13130.3|13129.3|13063.9|13062.9|13130.3|13129.3|13056.9|13055.9|13452
1611931200000|2021-01-29 14:40:00|13063.8|13062.8|13025.9|13024.9|13063.8|13062.8|13009|13008|13020
1611931500000|2021-01-29 14:45:00|13025.4|13024.4|13063.3|13062.3|13079.9|13078.9|13020.9|13019.9|11834
1611931800000|2021-01-29 14:50:00|13061.7|13060.7|13060.3|13059.3|13076.5|13075.5|13044|13043|8573
1611932100000|2021-01-29 14:55:00|13060.2|13059.2|13092.5|13091.5|13107.8|13106.8|13060.2|13059.2|9098
1611932400000|2021-01-29 15:00:00|13094.2|13093.2|13086.4|13085.4|13102.9|13101.9|13071.8|13070.8|7499
1611932700000|2021-01-29 15:05:00|13086.5|13085.5|13086|13085|13088.9|13087.9|13034.9|13033.9|9708
1611933000000|2021-01-29 15:10:00|13086.7|13085.7|13113.8|13112.8|13124.9|13123.9|13084.7|13083.7|8516
1611933300000|2021-01-29 15:15:00|13114.4|13113.4|13110.2|13109.2|13120|13119|13097|13096|5845
1611933600000|2021-01-29 15:20:00|13110.3|13109.3|13160.4|13159.4|13160.7|13159.7|13108.2|13107.2|7998
1611933900000|2021-01-29 15:25:00|13159.6|13158.6|13154.7|13153.7|13170.3|13169.3|13149.3|13148.3|5663
1611934200000|2021-01-29 15:30:00|13154.6|13153.6|13138.4|13137.4|13169.7|13168.7|13134.7|13133.7|6201
1611934500000|2021-01-29 15:35:00|13138.2|13137.2|13115.6|13114.6|13143.4|13142.4|13106.2|13105.2|6307
1611934800000|2021-01-29 15:40:00|13115.8|13114.8|13073.2|13072.2|13123.6|13122.6|13073.2|13072.2|6798
1611935100000|2021-01-29 15:45:00|13073.6|13072.6|13105.1|13104.1|13112.1|13111.1|13065.4|13064.4|7254
1611935400000|2021-01-29 15:50:00|13105.4|13104.4|13097.3|13096.3|13115.3|13114.3|13088.2|13087.2|4958
1611935700000|2021-01-29 15:55:00|13097.2|13096.2|13118.6|13117.6|13129.2|13128.2|13096.3|13095.3|5007
1611936000000|2021-01-29 16:00:00|13118.3|13117.3|13089.7|13088.7|13134.9|13133.9|13082.4|13081.4|7008
1611936300000|2021-01-29 16:05:00|13089.9|13088.9|13078.1|13077.1|13091.9|13090.9|13073.1|13072.1|5113
1611936600000|2021-01-29 16:10:00|13078.3|13077.3|13031.3|13030.3|13079.1|13078.1|13026.6|13025.6|7651
1611936900000|2021-01-29 16:15:00|13031.1|13030.1|13028.6|13027.6|13043.1|13042.1|13022.8|13021.8|6959
1611937200000|2021-01-29 16:20:00|13028.2|13027.2|13017.7|13016.7|13028.6|13027.6|13003.6|13002.6|7520
1611937500000|2021-01-29 16:25:00|13017.6|13016.6|13007.1|13006.1|13047.3|13046.3|12994.6|12993.6|10435
1611937800000|2021-01-29 16:30:00|13007.3|13006.3|12993.6|12992.6|13020.4|13019.4|12991.1|12990.1|7517
1611938100000|2021-01-29 16:35:00|12994.4|12993.4|13006.2|13005.2|13009.8|13008.8|12976.2|12975.2|7092
1611938400000|2021-01-29 16:40:00|13005.9|13004.9|13013.8|13012.8|13026.2|13025.2|12995.6|12994.6|5084
1611938700000|2021-01-29 16:45:00|13012.3|13011.3|13027.1|13026.1|13027.9|13026.9|12999.8|12998.8|4535
1611939000000|2021-01-29 16:50:00|13026.9|13025.9|13015.8|13014.8|13027.2|13026.2|12998.9|12997.9|3807
1611939300000|2021-01-29 16:55:00|13014.8|13013.8|13043.8|13042.8|13049.3|13048.3|13008.3|13007.3|5772
1611939600000|2021-01-29 17:00:00|13042.6|13041.6|13046.3|13045.3|13048.8|13047.8|13030.8|13029.8|3938
1611939900000|2021-01-29 17:05:00|13047.3|13046.3|13035.1|13034.1|13047.3|13046.3|13023.3|13022.3|3463
1611940200000|2021-01-29 17:10:00|13035.2|13034.2|13016.7|13015.7|13058.1|13057.1|13015.4|13014.4|4671
1611940500000|2021-01-29 17:15:00|13014.3|13013.3|12973.1|12972.1|13014.6|13013.6|12970.1|12969.1|7874
1611940800000|2021-01-29 17:20:00|12972.7|12971.7|12947.8|12946.8|12973.6|12972.6|12944.6|12943.6|7420
1611941100000|2021-01-29 17:25:00|12947.7|12946.7|12956.3|12955.3|12970.1|12969.1|12944.8|12943.8|5475
1611941400000|2021-01-29 17:30:00|12956.4|12955.4|12936.8|12935.8|12970.2|12969.2|12935.6|12934.6|5599
1611941700000|2021-01-29 17:35:00|12937.1|12936.1|12903.4|12902.4|12947.4|12946.4|12891.2|12890.2|9207
1611942000000|2021-01-29 17:40:00|12902.8|12901.8|12898.8|12897.8|12933.7|12932.7|12896.8|12895.8|9008
1611942300000|2021-01-29 17:45:00|12896.9|12895.9|12846.3|12845.3|12909.4|12908.4|12845.2|12844.2|12447
1611942600000|2021-01-29 17:50:00|12846.6|12845.6|12913.9|12912.9|12923.9|12922.9|12846.6|12845.6|10737
1611942900000|2021-01-29 17:55:00|12914.2|12913.2|12870.2|12869.2|12918.1|12917.1|12869.1|12868.1|7107
1611943200000|2021-01-29 18:00:00|12866.3|12865.3|12898.8|12897.8|12914.4|12913.4|12854.9|12853.9|7741
1611943500000|2021-01-29 18:05:00|12898.3|12897.3|12901.2|12900.2|12909.7|12908.7|12876.2|12875.2|4753
1611943800000|2021-01-29 18:10:00|12901.1|12900.1|12881.8|12880.8|12904.7|12903.7|12868.7|12867.7|5084
1611944100000|2021-01-29 18:15:00|12881.7|12880.7|12848.6|12847.6|12881.7|12880.7|12845.1|12844.1|6699
1611944400000|2021-01-29 18:20:00|12849.3|12848.3|12882.9|12881.9|12893.8|12892.8|12845.1|12844.1|5072
1611944700000|2021-01-29 18:25:00|12883.1|12882.1|12946.7|12945.7|12949.6|12948.6|12876.6|12875.6|9086
1611945000000|2021-01-29 18:30:00|12945.6|12944.6|12928.6|12927.6|12945.6|12944.6|12918.8|12917.8|5119
1611945300000|2021-01-29 18:35:00|12928.8|12927.8|12938.6|12937.6|12946.7|12945.7|12923.9|12922.9|3703
1611945600000|2021-01-29 18:40:00|12938.4|12937.4|12946.3|12945.3|12954.7|12953.7|12925.9|12924.9|4979
1611945900000|2021-01-29 18:45:00|12946.1|12945.1|12913.8|12912.8|12963.2|12962.2|12907.1|12906.1|7023
1611946200000|2021-01-29 18:50:00|12914.1|12913.1|12911.8|12910.8|12920.8|12919.8|12899.9|12898.9|4266
1611946500000|2021-01-29 18:55:00|12911.7|12910.7|12901.1|12900.1|12915.3|12914.3|12891.8|12890.8|3313
1611946800000|2021-01-29 19:00:00|12901.6|12900.6|12945.3|12944.3|12956.7|12955.7|12896.3|12895.3|6449
1611947100000|2021-01-29 19:05:00|12945.6|12944.6|12963.6|12962.6|12963.8|12962.8|12932.4|12931.4|4858
1611947400000|2021-01-29 19:10:00|12962.9|12961.9|12957.4|12956.4|12967.8|12966.8|12942.7|12941.7|4953
1611947700000|2021-01-29 19:15:00|12957.6|12956.6|12963.7|12962.7|12968.3|12967.3|12945.2|12944.2|4367
1611948000000|2021-01-29 19:20:00|12963.6|12962.6|12960.1|12959.1|12968.3|12967.3|12947.4|12946.4|2912
1611948300000|2021-01-29 19:25:00|12960.6|12959.6|12943.8|12942.8|12961.4|12960.4|12939.6|12938.6|2806
1611948600000|2021-01-29 19:30:00|12943.4|12942.4|12904.3|12903.3|12945.7|12944.7|12897.3|12896.3|5865
1611948900000|2021-01-29 19:35:00|12905.1|12904.1|12909.2|12908.2|12922.1|12921.1|12902.6|12901.6|3833
1611949200000|2021-01-29 19:40:00|12907.9|12906.9|12917.4|12916.4|12936.3|12935.3|12884.8|12883.8|5453
1611949500000|2021-01-29 19:45:00|12917.2|12916.2|12913.3|12912.3|12929.2|12928.2|12907.7|12906.7|3221
1611949800000|2021-01-29 19:50:00|12913.1|12912.1|12917.4|12916.4|12935.3|12934.3|12910.6|12909.6|3143
1611950100000|2021-01-29 19:55:00|12917.6|12916.6|12925.4|12924.4|12940.1|12939.1|12908.4|12907.4|3755
1611950400000|2021-01-29 20:00:00|12925.3|12924.3|12989.2|12988.2|12993.3|12992.3|12924.1|12923.1|8790
1611950700000|2021-01-29 20:05:00|12988.8|12987.8|12984.1|12983.1|12996.1|12995.1|12973.7|12972.7|4813
1611951000000|2021-01-29 20:10:00|12983.6|12982.6|13005.6|13004.6|13018.6|13017.6|12983.6|12982.6|7406
1611951300000|2021-01-29 20:15:00|13006.6|13005.6|13007.8|13006.8|13012.6|13011.6|12994.4|12993.4|4159
1611951600000|2021-01-29 20:20:00|13007.2|13006.2|13011.7|13010.7|13028.2|13027.2|13007.2|13006.2|4828
1611951900000|2021-01-29 20:25:00|13010.9|13009.9|12987.4|12986.4|13020.7|13019.7|12985.2|12984.2|4607
1611952200000|2021-01-29 20:30:00|12987.9|12986.9|13020.4|13019.4|13031.4|13030.4|12987.7|12986.7|7209
1611952500000|2021-01-29 20:35:00|13019.7|13018.7|12971.8|12970.8|13021.9|13020.9|12971.2|12970.2|6818
1611952800000|2021-01-29 20:40:00|12971.9|12970.9|12971.8|12970.8|12985.3|12984.3|12965.4|12964.4|4645
1611953100000|2021-01-29 20:45:00|12969.3|12968.3|12949.4|12948.4|12976.1|12975.1|12937.6|12936.6|6215
1611953400000|2021-01-29 20:50:00|12946.9|12945.9|12975.4|12974.4|12990.9|12989.9|12943.6|12942.6|7690
1611953700000|2021-01-29 20:55:00|12976.2|12975.2|12924.3|12923.3|12996.4|12995.4|12915.7|12914.7|18294
1611954000000|2021-01-29 21:00:00|12924.8|12922.8|12887.9|12885.9|12956.4|12954.4|12887.1|12885.1|12385
1611954300000|2021-01-29 21:05:00|12887.4|12885.4|12896.2|12894.2|12910.7|12908.7|12875.9|12873.9|4718
1611954600000|2021-01-29 21:10:00|12896.4|12894.4|12900.7|12895.7|12908.4|12906.4|12890.2|12888.2|2595
1611954900000|2021-01-29 21:15:00|12900.9|12895.9|12900.4|12895.4|12904.4|12899.4|12900.4|12895.4|1
1611955200000|2021-01-29 21:20:00|12900.3|12895.3|12897.6|12892.6|12900.8|12895.8|12897.6|12892.6|0
1611955500000|2021-01-29 21:25:00|12897.5|12892.5|12895.5|12890.5|12897.6|12892.6|12892.9|12887.9|0
1611955800000|2021-01-29 21:30:00|12902.2|12900.2|12897.2|12895.2|12904.7|12902.7|12891.9|12889.9|745
1611956100000|2021-01-29 21:35:00|12898.2|12896.2|12890.9|12888.9|12899.7|12897.7|12889.7|12887.7|486
1611956400000|2021-01-29 21:40:00|12892.2|12890.2|12888.4|12886.4|12893.7|12891.7|12884.2|12882.2|529
1611956700000|2021-01-29 21:45:00|12889.9|12887.9|12889.7|12887.7|12892.2|12890.2|12887.7|12885.7|364
1611957000000|2021-01-29 21:50:00|12889.2|12887.2|12893.2|12891.2|12893.2|12891.2|12882.4|12880.4|470
1611957300000|2021-01-29 21:55:00|12893.7|12891.7|12884.4|12879.4|12896.7|12894.7|12880.7|12878.7|457
1611957600000|2021-01-29 22:00:00|12884.3|12879.3|12884.3|12879.3|12884.3|12879.3|12884.3|12879.3|0
1612134000000|2021-01-31 23:00:00|12869.7|12867.7|12782.6|12780.6|12873.7|12871.7|12766.1|12764.1|3581
1612134300000|2021-01-31 23:05:00|12783.4|12781.4|12774.8|12772.8|12811.4|12809.4|12774.8|12772.8|1587
1612134600000|2021-01-31 23:10:00|12775.2|12773.2|12782.4|12780.4|12795.7|12793.7|12741.7|12739.7|1874
1612134900000|2021-01-31 23:15:00|12782.7|12780.7|12751.1|12749.1|12783.2|12781.2|12740.3|12738.3|1786
1612135200000|2021-01-31 23:20:00|12750.2|12748.2|12767.2|12765.2|12782.6|12780.6|12740.4|12738.4|1343
1612135500000|2021-01-31 23:25:00|12767.3|12765.3|12779.4|12777.4|12787.6|12785.6|12755.6|12753.6|1070
1612135800000|2021-01-31 23:30:00|12779.6|12777.6|12801.3|12799.3|12805.8|12803.8|12778.2|12776.2|1258
1612136100000|2021-01-31 23:35:00|12801.4|12799.4|12810.7|12808.7|12813.4|12811.4|12797.3|12795.3|1068
1612136400000|2021-01-31 23:40:00|12810.6|12808.6|12804.7|12802.7|12818.6|12816.6|12795.4|12793.4|926
1612136700000|2021-01-31 23:45:00|12804.6|12802.6|12794.9|12792.9|12818.3|12816.3|12794.6|12792.6|931
1612137000000|2021-01-31 23:50:00|12794.8|12792.8|12792.3|12790.3|12798.7|12796.7|12783.6|12781.6|768
1612137300000|2021-01-31 23:55:00|12792.4|12790.4|12806.4|12804.4|12807.2|12805.2|12786.9|12784.9|594
1612137600000|2021-02-01 00:00:00|12806.6|12804.6|12810.2|12808.2|12811.8|12809.8|12801.3|12799.3|838
1612137900000|2021-02-01 00:05:00|12809.3|12807.3|12801.9|12799.9|12809.6|12807.6|12796.1|12794.1|433
1612138200000|2021-02-01 00:10:00|12802.1|12800.1|12831.1|12829.1|12837.4|12835.4|12798.1|12796.1|1340
1612138500000|2021-02-01 00:15:00|12830.8|12828.8|12835.4|12833.4|12837.4|12835.4|12828.9|12826.9|762
1612138800000|2021-02-01 00:20:00|12835.3|12833.3|12839.8|12837.8|12841.8|12839.8|12832.1|12830.1|615
1612139100000|2021-02-01 00:25:00|12840.1|12838.1|12842.3|12840.3|12852.9|12850.9|12840.1|12838.1|797
1612139400000|2021-02-01 00:30:00|12842.9|12840.9|12832.6|12830.6|12844.6|12842.6|12829.1|12827.1|693
1612139700000|2021-02-01 00:35:00|12833.1|12831.1|12818.8|12816.8|12836.7|12834.7|12798.9|12796.9|1119
1612140000000|2021-02-01 00:40:00|12819.3|12817.3|12830.2|12828.2|12832.7|12830.7|12814.2|12812.2|662
1612140300000|2021-02-01 00:45:00|12830.3|12828.3|12834.9|12832.9|12841.4|12839.4|12827.7|12825.7|632
1612140600000|2021-02-01 00:50:00|12835.1|12833.1|12838.1|12836.1|12843.4|12841.4|12832.8|12830.8|445
1612140900000|2021-02-01 00:55:00|12839.1|12837.1|12840.8|12838.8|12843.6|12841.6|12823.3|12821.3|573
1612141200000|2021-02-01 01:00:00|12840.4|12838.4|12842.1|12840.1|12851.3|12849.3|12828.2|12826.2|855
1612141500000|2021-02-01 01:05:00|12841.9|12839.9|12842.3|12840.3|12844.9|12842.9|12834.2|12832.2|540
1612141800000|2021-02-01 01:10:00|12842.2|12840.2|12836.8|12834.8|12848.3|12846.3|12827.9|12825.9|661
1612142100000|2021-02-01 01:15:00|12836.4|12834.4|12853.9|12851.9|12859.4|12857.4|12835.1|12833.1|1098
1612142400000|2021-02-01 01:20:00|12853.4|12851.4|12854.8|12852.8|12859.4|12857.4|12846.1|12844.1|545
1612142700000|2021-02-01 01:25:00|12855.1|12853.1|12871.7|12869.7|12875.7|12873.7|12854.6|12852.6|1097
1612143000000|2021-02-01 01:30:00|12873.1|12871.1|12873.6|12871.6|12878.8|12876.8|12862.3|12860.3|711
1612143300000|2021-02-01 01:35:00|12873.8|12871.8|12883.7|12881.7|12889.7|12887.7|12871.2|12869.2|1050
1612143600000|2021-02-01 01:40:00|12883.4|12881.4|12878.8|12876.8|12885.7|12883.7|12877.1|12875.1|559
1612143900000|2021-02-01 01:45:00|12876.3|12874.3|12868.4|12866.4|12879.1|12877.1|12865.4|12863.4|653
1612144200000|2021-02-01 01:50:00|12868.6|12866.6|12868.7|12866.7|12877.7|12875.7|12866.8|12864.8|378
1612144500000|2021-02-01 01:55:00|12869.1|12867.1|12863.2|12861.2|12871.8|12869.8|12860.4|12858.4|412
1612144800000|2021-02-01 02:00:00|12863.1|12861.1|12877.7|12875.7|12880.6|12878.6|12861.6|12859.6|521
1612145100000|2021-02-01 02:05:00|12877.8|12875.8|12869.3|12867.3|12880.1|12878.1|12867.1|12865.1|456
1612145400000|2021-02-01 02:10:00|12869.8|12867.8|12881.2|12879.2|12883.3|12881.3|12868.9|12866.9|476
1612145700000|2021-02-01 02:15:00|12881.3|12879.3|12880.3|12878.3|12887.6|12885.6|12876.3|12874.3|479
1612146000000|2021-02-01 02:20:00|12881.2|12879.2|12896.8|12894.8|12907.4|12905.4|12881.2|12879.2|1165
1612146300000|2021-02-01 02:25:00|12896.9|12894.9|12890.9|12888.9|12900.2|12898.2|12888.2|12886.2|438
1612146600000|2021-02-01 02:30:00|12890.7|12888.7|12882.2|12880.2|12894.8|12892.8|12881.2|12879.2|545
1612146900000|2021-02-01 02:35:00|12882.4|12880.4|12876.8|12874.8|12884.6|12882.6|12872.9|12870.9|634
1612147200000|2021-02-01 02:40:00|12876.9|12874.9|12890.8|12888.8|12898.7|12896.7|12876.8|12874.8|642
1612147500000|2021-02-01 02:45:00|12890.9|12888.9|12884.6|12882.6|12894.4|12892.4|12880.9|12878.9|497
1612147800000|2021-02-01 02:50:00|12884.7|12882.7|12880.2|12878.2|12891.3|12889.3|12878.9|12876.9|389
1612148100000|2021-02-01 02:55:00|12880.4|12878.4|12892.7|12890.7|12894.2|12892.2|12874.2|12872.2|474
1612148400000|2021-02-01 03:00:00|12892.9|12890.9|12895.4|12893.4|12900.9|12898.9|12888.1|12886.1|461
1612148700000|2021-02-01 03:05:00|12895.3|12893.3|12897.1|12895.1|12904.2|12902.2|12892.3|12890.3|341
1612149000000|2021-02-01 03:10:00|12896.9|12894.9|12894.4|12892.4|12898.1|12896.1|12884.9|12882.9|454
1612149300000|2021-02-01 03:15:00|12894.6|12892.6|12906.6|12904.6|12908.7|12906.7|12888.1|12886.1|457
1612149600000|2021-02-01 03:20:00|12907.1|12905.1|12921.8|12919.8|12932.7|12930.7|12905.4|12903.4|1734
1612149900000|2021-02-01 03:25:00|12922.1|12920.1|12929.1|12927.1|12929.6|12927.6|12919.3|12917.3|464
1612150200000|2021-02-01 03:30:00|12928.2|12926.2|12940.1|12938.1|12943.2|12941.2|12924.7|12922.7|1160
1612150500000|2021-02-01 03:35:00|12939.8|12937.8|12934.4|12932.4|12942.9|12940.9|12934.1|12932.1|642
1612150800000|2021-02-01 03:40:00|12934.6|12932.6|12944.3|12942.3|12948.4|12946.4|12932.2|12930.2|681
1612151100000|2021-02-01 03:45:00|12944.2|12942.2|12944.3|12942.3|12951.8|12949.8|12941.4|12939.4|942
1612151400000|2021-02-01 03:50:00|12944.4|12942.4|12944.8|12942.8|12946.6|12944.6|12938.4|12936.4|485
1612151700000|2021-02-01 03:55:00|12944.7|12942.7|12945.7|12943.7|12948.7|12946.7|12942.6|12940.6|302
1612152000000|2021-02-01 04:00:00|12945.8|12943.8|12944.2|12942.2|12949.9|12947.9|12941.7|12939.7|326
1612152300000|2021-02-01 04:05:00|12944.1|12942.1|12935.4|12933.4|12944.1|12942.1|12933.8|12931.8|494
1612152600000|2021-02-01 04:10:00|12935.3|12933.3|12934.9|12932.9|12936.8|12934.8|12928.9|12926.9|581
1612152900000|2021-02-01 04:15:00|12935.1|12933.1|12933.6|12931.6|12936.3|12934.3|12928.8|12926.8|357
1612153200000|2021-02-01 04:20:00|12933.4|12931.4|12944.7|12942.7|12945.8|12943.8|12933.3|12931.3|438
1612153500000|2021-02-01 04:25:00|12944.9|12942.9|12945.2|12943.2|12953.4|12951.4|12943.1|12941.1|845
1612153800000|2021-02-01 04:30:00|12945.7|12943.7|12940.4|12938.4|12946.8|12944.8|12937.9|12935.9|322
1612154100000|2021-02-01 04:35:00|12940.6|12938.6|12940.8|12938.8|12943.8|12941.8|12937.9|12935.9|336
1612154400000|2021-02-01 04:40:00|12940.7|12938.7|12946.8|12944.8|12953.1|12951.1|12939.8|12937.8|523
1612154700000|2021-02-01 04:45:00|12946.7|12944.7|12961.2|12959.2|12961.4|12959.4|12945.7|12943.7|637
1612155000000|2021-02-01 04:50:00|12960.8|12958.8|12959.1|12957.1|12967.1|12965.1|12957.6|12955.6|753
1612155300000|2021-02-01 04:55:00|12958.9|12956.9|12965.9|12963.9|12968.2|12966.2|12955.8|12953.8|543
1612155600000|2021-02-01 05:00:00|12965.6|12963.6|12967.7|12965.7|12971.4|12969.4|12962.3|12960.3|643
1612155900000|2021-02-01 05:05:00|12967.8|12965.8|12974.3|12972.3|12977.1|12975.1|12965.2|12963.2|533
1612156200000|2021-02-01 05:10:00|12974.2|12972.2|12972.6|12970.6|12976.9|12974.9|12972.6|12970.6|311
1612156500000|2021-02-01 05:15:00|12971.6|12969.6|12973.8|12971.8|12976.7|12974.7|12967.7|12965.7|307
1612156800000|2021-02-01 05:20:00|12973.7|12971.7|12973.6|12971.6|12977.3|12975.3|12972.3|12970.3|213
1612157100000|2021-02-01 05:25:00|12973.2|12971.2|12966.2|12964.2|12973.7|12971.7|12965.2|12963.2|567
1612157400000|2021-02-01 05:30:00|12966.3|12964.3|12970.3|12968.3|12973.8|12971.8|12966.1|12964.1|309
1612157700000|2021-02-01 05:35:00|12970.6|12968.6|12969.1|12967.1|12978.1|12976.1|12967.7|12965.7|388
1612158000000|2021-02-01 05:40:00|12969.4|12967.4|12971.1|12969.1|12974.7|12972.7|12966.8|12964.8|324
1612158300000|2021-02-01 05:45:00|12970.9|12968.9|12980.7|12978.7|12990.1|12988.1|12970.8|12968.8|930
1612158600000|2021-02-01 05:50:00|12981.6|12979.6|12985.9|12983.9|12988.1|12986.1|12979.8|12977.8|285
1612158900000|2021-02-01 05:55:00|12985.8|12983.8|12987.1|12985.1|12993.9|12991.9|12985.4|12983.4|462
1612159200000|2021-02-01 06:00:00|12987.2|12985.2|12984.7|12982.7|12991.9|12989.9|12976.8|12974.8|486
1612159500000|2021-02-01 06:05:00|12984.6|12982.6|12983.3|12981.3|12989.7|12987.7|12977.7|12975.7|430
1612159800000|2021-02-01 06:10:00|12983.4|12981.4|12988.3|12986.3|12988.8|12986.8|12980.3|12978.3|226
1612160100000|2021-02-01 06:15:00|12988.6|12986.6|12980.9|12978.9|12989.6|12987.6|12978.4|12976.4|232
1612160400000|2021-02-01 06:20:00|12980.6|12978.6|12984.6|12982.6|12987.1|12985.1|12979.6|12977.6|221
1612160700000|2021-02-01 06:25:00|12984.2|12982.2|12974.1|12972.1|12984.8|12982.8|12973.9|12971.9|225
1612161000000|2021-02-01 06:30:00|12974.2|12972.2|12976.6|12974.6|12980.4|12978.4|12974.1|12972.1|219
1612161300000|2021-02-01 06:35:00|12976.4|12974.4|12977.3|12975.3|12980.7|12978.7|12969.4|12967.4|464
1612161600000|2021-02-01 06:40:00|12977.2|12975.2|12983.8|12981.8|12986.9|12984.9|12974.8|12972.8|226
1612161900000|2021-02-01 06:45:00|12983.2|12981.2|12984.1|12982.1|12984.9|12982.9|12980.7|12978.7|130
1612162200000|2021-02-01 06:50:00|12983.9|12981.9|12976.7|12974.7|12985.3|12983.3|12976.4|12974.4|157
1612162500000|2021-02-01 06:55:00|12976.9|12974.9|12977.3|12975.3|12977.8|12975.8|12969.3|12967.3|308
1612162800000|2021-02-01 07:00:00|12977.2|12975.2|12976.8|12974.8|12987.6|12985.6|12969.2|12967.2|660
1612163100000|2021-02-01 07:05:00|12977.2|12975.2|12954.2|12952.2|12978.4|12976.4|12954.2|12952.2|834
1612163400000|2021-02-01 07:10:00|12954.3|12952.3|12945.3|12943.3|12964.1|12962.1|12943.9|12941.9|874
1612163700000|2021-02-01 07:15:00|12946.3|12944.3|12974.2|12972.2|12976.6|12974.6|12944.4|12942.4|763
1612164000000|2021-02-01 07:20:00|12973.6|12971.6|13002.7|13000.7|13005.1|13003.1|12973.6|12971.6|1235
1612164300000|2021-02-01 07:25:00|13003.1|13001.1|13019.6|13017.6|13021.6|13019.6|13003.1|13001.1|1829
1612164600000|2021-02-01 07:30:00|13019.9|13017.9|13023.7|13021.7|13046.4|13044.4|13017.8|13015.8|2741
1612164900000|2021-02-01 07:35:00|13025.3|13023.3|13022.9|13020.9|13026.7|13024.7|13016.2|13014.2|915
1612165200000|2021-02-01 07:40:00|13023.2|13021.2|13019.1|13017.1|13023.8|13021.8|13016.1|13014.1|463
1612165500000|2021-02-01 07:45:00|13019.2|13017.2|13015.2|13013.2|13025.8|13023.8|13013.8|13011.8|837
1612165800000|2021-02-01 07:50:00|13015.7|13013.7|13020.9|13018.9|13023.6|13021.6|13009.3|13007.3|733
1612166100000|2021-02-01 07:55:00|13020.8|13018.8|13029.8|13027.8|13029.8|13027.8|13015.6|13013.6|852
1612166400000|2021-02-01 08:00:00|13026.7|13024.7|13017.6|13015.6|13026.7|13024.7|13005.8|13003.8|2244
1612166700000|2021-02-01 08:05:00|13017.2|13015.2|13037.1|13035.1|13045.4|13043.4|13013.1|13011.1|1962
1612167000000|2021-02-01 08:10:00|13036.9|13034.9|13036.9|13034.9|13052.6|13050.6|13035.1|13033.1|1751
1612167300000|2021-02-01 08:15:00|13036.8|13034.8|13037.1|13035.1|13044.4|13042.4|13024.6|13022.6|1382
1612167600000|2021-02-01 08:20:00|13037.2|13035.2|13030.3|13028.3|13043.8|13041.8|13029.3|13027.3|861
1612167900000|2021-02-01 08:25:00|13029.1|13027.1|13013.7|13011.7|13032.3|13030.3|13011.3|13009.3|1372
1612168200000|2021-02-01 08:30:00|13014.1|13012.1|13013.1|13011.1|13032.6|13030.6|13009.8|13007.8|1045
1612168500000|2021-02-01 08:35:00|13012.6|13010.6|13008.3|13006.3|13015.6|13013.6|12995.6|12993.6|1781
1612168800000|2021-02-01 08:40:00|13008.2|13006.2|13026.6|13024.6|13029.7|13027.7|13004.4|13002.4|1013
1612169100000|2021-02-01 08:45:00|13026.3|13024.3|13027.6|13025.6|13034.7|13032.7|13024.1|13022.1|887
1612169400000|2021-02-01 08:50:00|13027.7|13025.7|13057.4|13055.4|13058.6|13056.6|13027.7|13025.7|1590
1612169700000|2021-02-01 08:55:00|13057.3|13055.3|13044.3|13042.3|13058.8|13056.8|13039.3|13037.3|1069
1612170000000|2021-02-01 09:00:00|13042.6|13040.6|13049.7|13047.7|13054.9|13052.9|13037.6|13035.6|1726
1612170300000|2021-02-01 09:05:00|13049.6|13047.6|13044.6|13042.6|13054.8|13052.8|13039.4|13037.4|752
1612170600000|2021-02-01 09:10:00|13044.7|13042.7|13053.1|13051.1|13057.4|13055.4|13044.2|13042.2|811
1612170900000|2021-02-01 09:15:00|13052.8|13050.8|13065.6|13063.6|13070.1|13068.1|13050.7|13048.7|1658
1612171200000|2021-02-01 09:20:00|13065.3|13063.3|13060.2|13058.2|13073.6|13071.6|13057.2|13055.2|1225
1612171500000|2021-02-01 09:25:00|13061.2|13059.2|13061.9|13059.9|13066.8|13064.8|13057.8|13055.8|663
1612171800000|2021-02-01 09:30:00|13062.1|13060.1|13063.6|13061.6|13066.8|13064.8|13060.1|13058.1|677
1612172100000|2021-02-01 09:35:00|13063.3|13061.3|13053.3|13051.3|13065.3|13063.3|13052.4|13050.4|861
1612172400000|2021-02-01 09:40:00|13053.2|13051.2|13047.1|13045.1|13056.1|13054.1|13044.8|13042.8|793
1612172700000|2021-02-01 09:45:00|13046.9|13044.9|13040.1|13038.1|13053.6|13051.6|13032.8|13030.8|983
1612173000000|2021-02-01 09:50:00|13040.2|13038.2|13044.6|13042.6|13053.3|13051.3|13039.7|13037.7|741
1612173300000|2021-02-01 09:55:00|13044.8|13042.8|13057.4|13055.4|13058.6|13056.6|13044.1|13042.1|534
1612173600000|2021-02-01 10:00:00|13057.3|13055.3|13060.6|13058.6|13066.2|13064.2|13057.2|13055.2|497
1612173900000|2021-02-01 10:05:00|13060.4|13058.4|13060.3|13058.3|13062.3|13060.3|13053.7|13051.7|406
1612174200000|2021-02-01 10:10:00|13061.1|13059.1|13057.7|13055.7|13069.3|13067.3|13057.7|13055.7|619
1612174500000|2021-02-01 10:15:00|13057.8|13055.8|13057.1|13055.1|13065.9|13063.9|13053.7|13051.7|505
1612174800000|2021-02-01 10:20:00|13056.9|13054.9|13053.2|13051.2|13062.1|13060.1|13052.2|13050.2|347
1612175100000|2021-02-01 10:25:00|13053.1|13051.1|13055.6|13053.6|13060.4|13058.4|13048.3|13046.3|636
1612175400000|2021-02-01 10:30:00|13055.7|13053.7|13046.9|13044.9|13056.7|13054.7|13042.8|13040.8|902
1612175700000|2021-02-01 10:35:00|13047.1|13045.1|13056.1|13054.1|13057.3|13055.3|13044.3|13042.3|603
1612176000000|2021-02-01 10:40:00|13056.2|13054.2|13041.7|13039.7|13069.7|13067.7|13035.7|13033.7|1653
1612176300000|2021-02-01 10:45:00|13041.8|13039.8|13052.8|13050.8|13055.9|13053.9|13040.6|13038.6|652
1612176600000|2021-02-01 10:50:00|13052.7|13050.7|13050.3|13048.3|13055.4|13053.4|13045.4|13043.4|431
1612176900000|2021-02-01 10:55:00|13050.4|13048.4|13049.3|13047.3|13050.6|13048.6|13039.9|13037.9|688
1612177200000|2021-02-01 11:00:00|13049.1|13047.1|13039.2|13037.2|13051.8|13049.8|13037.6|13035.6|677
1612177500000|2021-02-01 11:05:00|13039.1|13037.1|13046.9|13044.9|13049.8|13047.8|13039.1|13037.1|429
1612177800000|2021-02-01 11:10:00|13046.8|13044.8|13048.8|13046.8|13055.8|13053.8|13040.6|13038.6|552
1612178100000|2021-02-01 11:15:00|13048.6|13046.6|13054.6|13052.6|13060.6|13058.6|13048.3|13046.3|595
1612178400000|2021-02-01 11:20:00|13054.7|13052.7|13063.2|13061.2|13072.6|13070.6|13054.6|13052.6|1298
1612178700000|2021-02-01 11:25:00|13063.3|13061.3|13090.3|13088.3|13091.9|13089.9|13062.4|13060.4|2077
1612179000000|2021-02-01 11:30:00|13090.4|13088.4|13071.2|13069.2|13095.9|13093.9|13070.1|13068.1|1419
1612179300000|2021-02-01 11:35:00|13070.4|13068.4|13067.9|13065.9|13073.1|13071.1|13065.2|13063.2|700
1612179600000|2021-02-01 11:40:00|13067.8|13065.8|13057.1|13055.1|13069.3|13067.3|13056.7|13054.7|821
1612179900000|2021-02-01 11:45:00|13057.3|13055.3|13055.6|13053.6|13062.3|13060.3|13049.4|13047.4|790
1612180200000|2021-02-01 11:50:00|13055.4|13053.4|13064.1|13062.1|13070.7|13068.7|13054.1|13052.1|744
1612180500000|2021-02-01 11:55:00|13064.8|13062.8|13052.2|13050.2|13064.8|13062.8|13051.1|13049.1|487
1612180800000|2021-02-01 12:00:00|13051.9|13049.9|13048.4|13046.4|13057.8|13055.8|13043.4|13041.4|1049
1612181100000|2021-02-01 12:05:00|13048.9|13046.9|13045.1|13043.1|13059.8|13057.8|13043.7|13041.7|1051
1612181400000|2021-02-01 12:10:00|13045.2|13043.2|13052.1|13050.1|13055.6|13053.6|13044.8|13042.8|548
1612181700000|2021-02-01 12:15:00|13052.9|13050.9|13065.6|13063.6|13069.4|13067.4|13052.9|13050.9|949
1612182000000|2021-02-01 12:20:00|13066.4|13064.4|13065.9|13063.9|13072.4|13070.4|13065.6|13063.6|503
1612182300000|2021-02-01 12:25:00|13066.1|13064.1|13067.4|13065.4|13072.6|13070.6|13061.1|13059.1|740
1612182600000|2021-02-01 12:30:00|13068.1|13066.1|13062.7|13060.7|13075.3|13073.3|13062.4|13060.4|1053
1612182900000|2021-02-01 12:35:00|13063.2|13061.2|13068.4|13066.4|13071.1|13069.1|13059.3|13057.3|492
1612183200000|2021-02-01 12:40:00|13068.6|13066.6|13080.7|13078.7|13084.6|13082.6|13068.3|13066.3|1304
1612183500000|2021-02-01 12:45:00|13080.4|13078.4|13073.7|13071.7|13082.1|13080.1|13071.2|13069.2|582
1612183800000|2021-02-01 12:50:00|13074.1|13072.1|13072.2|13070.2|13080.7|13078.7|13068.4|13066.4|604
1612184100000|2021-02-01 12:55:00|13072.1|13070.1|13057.4|13055.4|13076.3|13074.3|13055.1|13053.1|1457
1612184400000|2021-02-01 13:00:00|13059.6|13057.6|13055.7|13053.7|13063.2|13061.2|13054.9|13052.9|1146
1612184700000|2021-02-01 13:05:00|13056.2|13054.2|13066.7|13064.7|13067.3|13065.3|13055.9|13053.9|1477
1612185000000|2021-02-01 13:10:00|13066.9|13064.9|13058.1|13056.1|13068.2|13066.2|13057.6|13055.6|996
1612185300000|2021-02-01 13:15:00|13058.3|13056.3|13058.4|13056.4|13062.4|13060.4|13054.4|13052.4|957
1612185600000|2021-02-01 13:20:00|13058.2|13056.2|13057.1|13055.1|13063.2|13061.2|13052.7|13050.7|1048
1612185900000|2021-02-01 13:25:00|13057.4|13055.4|13054.7|13052.7|13058.4|13056.4|13049.9|13047.9|1218
1612186200000|2021-02-01 13:30:00|13055.2|13053.2|13058.9|13056.9|13061.1|13059.1|13054.1|13052.1|770
1612186500000|2021-02-01 13:35:00|13059.3|13057.3|13068.3|13066.3|13069.2|13067.2|13057.9|13055.9|1033
1612186800000|2021-02-01 13:40:00|13068.2|13066.2|13064.3|13062.3|13071.1|13069.1|13062.9|13060.9|756
1612187100000|2021-02-01 13:45:00|13064.4|13062.4|13062.3|13060.3|13067.6|13065.6|13062.2|13060.2|449
1612187400000|2021-02-01 13:50:00|13062.6|13060.6|13055.4|13053.4|13069.7|13067.7|13054.1|13052.1|876
1612187700000|2021-02-01 13:55:00|13055.3|13053.3|13059.4|13057.4|13061.4|13059.4|13053.3|13051.3|796
1612188000000|2021-02-01 14:00:00|13059.3|13057.3|13049.9|13047.9|13066.4|13064.4|13048.9|13046.9|1298
1612188300000|2021-02-01 14:05:00|13050.3|13048.3|13043.1|13041.1|13056.8|13054.8|13041.8|13039.8|1405
1612188600000|2021-02-01 14:10:00|13043.4|13041.4|13050.7|13048.7|13051.9|13049.9|13043.3|13041.3|820
1612188900000|2021-02-01 14:15:00|13050.8|13048.8|13060.9|13058.9|13060.9|13058.9|13050.7|13048.7|919
1612189200000|2021-02-01 14:20:00|13060.8|13058.8|13057.9|13055.9|13062.8|13060.8|13053.8|13051.8|834
1612189500000|2021-02-01 14:25:00|13058.2|13056.2|13064.6|13062.6|13069.6|13067.6|13055.8|13053.8|1817
1612189800000|2021-02-01 14:30:00|13064.7|13062.7|13099.4|13098.4|13113.4|13112.4|13059.4|13058.4|14264
1612190100000|2021-02-01 14:35:00|13099.1|13098.1|13093.3|13092.3|13110.8|13109.8|13084.3|13083.3|11233
1612190400000|2021-02-01 14:40:00|13092.9|13091.9|13075.2|13074.2|13105.4|13104.4|13068.2|13067.2|8436
1612190700000|2021-02-01 14:45:00|13075.6|13074.6|13012.6|13011.6|13083.1|13082.1|13011.7|13010.7|12315
1612191000000|2021-02-01 14:50:00|13012.1|13011.1|12986.7|12985.7|13032.1|13031.1|12981.9|12980.9|10693
1612191300000|2021-02-01 14:55:00|12987.6|12986.6|13031.9|13030.9|13033.1|13032.1|12987.6|12986.6|7327
1612191600000|2021-02-01 15:00:00|13025.9|13024.9|13051.4|13050.4|13052.8|13051.8|13002.2|13001.2|9731
1612191900000|2021-02-01 15:05:00|13049.9|13048.9|13009.9|13008.9|13053.4|13052.4|13004.6|13003.6|7959
1612192200000|2021-02-01 15:10:00|13011|13010|13055.3|13054.3|13063.7|13062.7|13010|13009|9316
1612192500000|2021-02-01 15:15:00|13055.8|13054.8|13056.5|13055.5|13074.3|13073.3|13036.5|13035.5|8562
1612192800000|2021-02-01 15:20:00|13057|13056|13082.3|13081.3|13083.3|13082.3|13049|13048|7132
1612193100000|2021-02-01 15:25:00|13082.5|13081.5|13093.7|13092.7|13107.3|13106.3|13075.3|13074.3|8084
1612193400000|2021-02-01 15:30:00|13094.8|13093.8|13111.8|13110.8|13111.8|13110.8|13094.8|13093.8|5564
1612193700000|2021-02-01 15:35:00|13111.5|13110.5|13097.5|13096.5|13119.3|13118.3|13095.5|13094.5|7576
1612194000000|2021-02-01 15:40:00|13098.3|13097.3|13128.5|13127.5|13138.5|13137.5|13088.5|13087.5|8718
1612194300000|2021-02-01 15:45:00|13128.8|13127.8|13132.9|13131.9|13144.5|13143.5|13125.2|13124.2|5320
1612194600000|2021-02-01 15:50:00|13132.3|13131.3|13082.7|13081.7|13136.3|13135.3|13077.8|13076.8|8061
1612194900000|2021-02-01 15:55:00|13083.3|13082.3|13085.5|13084.5|13089.5|13088.5|13065.8|13064.8|6780
1612195200000|2021-02-01 16:00:00|13085.7|13084.7|13079|13078|13093.5|13092.5|13055.3|13054.3|8020
1612195500000|2021-02-01 16:05:00|13078.9|13077.9|13110.2|13109.2|13111|13110|13078|13077|6441
1612195800000|2021-02-01 16:10:00|13110|13109|13111.3|13110.3|13123.5|13122.5|13098.3|13097.3|5350
1612196100000|2021-02-01 16:15:00|13112|13111|13133.5|13132.5|13134.3|13133.3|13108.8|13107.8|4389
1612196400000|2021-02-01 16:20:00|13133.7|13132.7|13159.8|13158.8|13161|13160|13132.3|13131.3|6542
1612196700000|2021-02-01 16:25:00|13159.7|13158.7|13168|13167|13169.3|13168.3|13154.3|13153.3|5156
1612197000000|2021-02-01 16:30:00|13168.5|13167.5|13180.8|13179.8|13188|13187|13160.7|13159.7|6564
1612197300000|2021-02-01 16:35:00|13181|13180|13182.3|13181.3|13185.7|13184.7|13175.3|13174.3|3325
1612197600000|2021-02-01 16:40:00|13182|13181|13190.8|13189.8|13206|13205|13182|13181|6333
1612197900000|2021-02-01 16:45:00|13191|13190|13205|13204|13208.4|13207.4|13191|13190|3915
1612198200000|2021-02-01 16:50:00|13205.2|13204.2|13204.3|13203.3|13210|13209|13197.8|13196.8|2951
1612198500000|2021-02-01 16:55:00|13204|13203|13188.3|13187.3|13205.5|13204.5|13185|13184|4346
1612198800000|2021-02-01 17:00:00|13190|13189|13215.4|13214.4|13221.4|13220.4|13190|13189|5753
1612199100000|2021-02-01 17:05:00|13216|13215|13223.9|13222.9|13227|13226|13212.8|13211.8|3514
1612199400000|2021-02-01 17:10:00|13223.5|13222.5|13239.3|13238.3|13240|13239|13221.9|13220.9|4073
1612199700000|2021-02-01 17:15:00|13239.8|13238.8|13241.4|13240.4|13246.9|13245.9|13238|13237|4039
1612200000000|2021-02-01 17:20:00|13242.3|13241.3|13250.3|13249.3|13251.8|13250.8|13239.8|13238.8|3033
1612200300000|2021-02-01 17:25:00|13250.5|13249.5|13253.8|13252.8|13256.5|13255.5|13245.2|13244.2|3246
1612200600000|2021-02-01 17:30:00|13253.9|13252.9|13241.5|13240.5|13258|13257|13238.9|13237.9|4246
1612200900000|2021-02-01 17:35:00|13242|13241|13244.9|13243.9|13250.2|13249.2|13239.4|13238.4|2614
1612201200000|2021-02-01 17:40:00|13244.1|13243.1|13236.8|13235.8|13253|13252|13236.1|13235.1|3304
1612201500000|2021-02-01 17:45:00|13237|13236|13237.8|13236.8|13242.3|13241.3|13231.5|13230.5|3317
1612201800000|2021-02-01 17:50:00|13237|13236|13257.9|13256.9|13259|13258|13235.8|13234.8|3320
1612202100000|2021-02-01 17:55:00|13258.3|13257.3|13267|13266|13268.5|13267.5|13249.8|13248.8|3987
1612202400000|2021-02-01 18:00:00|13267.1|13266.1|13261.3|13260.3|13270.9|13269.9|13260.8|13259.8|3375
1612202700000|2021-02-01 18:05:00|13261.4|13260.4|13270.1|13269.1|13274|13273|13258.3|13257.3|3656
1612203000000|2021-02-01 18:10:00|13270.3|13269.3|13266.3|13265.3|13272|13271|13257.5|13256.5|2830
1612203300000|2021-02-01 18:15:00|13266|13265|13269.8|13268.8|13270.3|13269.3|13257.5|13256.5|2715
1612203600000|2021-02-01 18:20:00|13270.1|13269.1|13280.4|13279.4|13282.8|13281.8|13266.6|13265.6|3192
1612203900000|2021-02-01 18:25:00|13280|13279|13264.8|13263.8|13281.8|13280.8|13264.1|13263.1|2080
1612204200000|2021-02-01 18:30:00|13265|13264|13273|13272|13279|13278|13265|13264|1760
1612204500000|2021-02-01 18:35:00|13273.4|13272.4|13252|13251|13273.8|13272.8|13248.5|13247.5|2877
1612204800000|2021-02-01 18:40:00|13252.4|13251.4|13249.3|13248.3|13254.5|13253.5|13241.6|13240.6|2235
1612205100000|2021-02-01 18:45:00|13248.8|13247.8|13246.5|13245.5|13253.3|13252.3|13239.5|13238.5|2296
1612205400000|2021-02-01 18:50:00|13246.4|13245.4|13259|13258|13260.8|13259.8|13243.1|13242.1|2356
1612205700000|2021-02-01 18:55:00|13259.1|13258.1|13273.3|13272.3|13274|13273|13257.5|13256.5|2174
1612206000000|2021-02-01 19:00:00|13273.6|13272.6|13260.1|13259.1|13274.9|13273.9|13254.3|13253.3|2529
1612206300000|2021-02-01 19:05:00|13260.3|13259.3|13263.8|13262.8|13268.5|13267.5|13250.5|13249.5|1967
1612206600000|2021-02-01 19:10:00|13264.5|13263.5|13264.4|13263.4|13267|13266|13257.4|13256.4|1602
1612206900000|2021-02-01 19:15:00|13264|13263|13268|13267|13276.8|13275.8|13263.4|13262.4|2512
1612207200000|2021-02-01 19:20:00|13268.5|13267.5|13258.6|13257.6|13269|13268|13255|13254|2220
1612207500000|2021-02-01 19:25:00|13258.5|13257.5|13269.9|13268.9|13272.5|13271.5|13258.5|13257.5|1952
1612207800000|2021-02-01 19:30:00|13269.8|13268.8|13264.5|13263.5|13271.3|13270.3|13261.5|13260.5|1767
1612208100000|2021-02-01 19:35:00|13264.6|13263.6|13252|13251|13267|13266|13246.8|13245.8|2816
1612208400000|2021-02-01 19:40:00|13252.3|13251.3|13270.9|13269.9|13276|13275|13252.3|13251.3|2717
1612208700000|2021-02-01 19:45:00|13270.8|13269.8|13275.3|13274.3|13275.6|13274.6|13270|13269|1528
1612209000000|2021-02-01 19:50:00|13275.5|13274.5|13276|13275|13280.9|13279.9|13272.1|13271.1|2304
1612209300000|2021-02-01 19:55:00|13275.8|13274.8|13261.8|13260.8|13276.3|13275.3|13253.4|13252.4|3184
1612209600000|2021-02-01 20:00:00|13262.3|13261.3|13278.5|13277.5|13279.8|13278.8|13262.3|13261.3|2726
1612209900000|2021-02-01 20:05:00|13278.3|13277.3|13273|13272|13279.6|13278.6|13267.5|13266.5|2795
1612210200000|2021-02-01 20:10:00|13273.3|13272.3|13262|13261|13275.9|13274.9|13254.8|13253.8|3197
1612210500000|2021-02-01 20:15:00|13263|13262|13264|13263|13268.8|13267.8|13252.8|13251.8|2866
1612210800000|2021-02-01 20:20:00|13263.7|13262.7|13256.7|13255.7|13267.4|13266.4|13247.4|13246.4|3148
1612211100000|2021-02-01 20:25:00|13257.2|13256.2|13260.2|13259.2|13268.2|13267.2|13253.9|13252.9|2632
1612211400000|2021-02-01 20:30:00|13260.3|13259.3|13262.7|13261.7|13264.2|13263.2|13244.7|13243.7|4856
1612211700000|2021-02-01 20:35:00|13262.9|13261.9|13271.9|13270.9|13276.7|13275.7|13261.9|13260.9|3911
1612212000000|2021-02-01 20:40:00|13271.4|13270.4|13272.2|13271.2|13277.7|13276.7|13256.9|13255.9|4539
1612212300000|2021-02-01 20:45:00|13271.7|13270.7|13268.8|13267.8|13273.1|13272.1|13261.9|13260.9|3194
1612212600000|2021-02-01 20:50:00|13269.6|13268.6|13279.7|13278.7|13281.1|13280.1|13256.9|13255.9|5739
1612212900000|2021-02-01 20:55:00|13277.2|13276.2|13245.3|13244.3|13277.7|13276.7|13240.8|13239.8|13130
1612213200000|2021-02-01 21:00:00|13242.4|13241.4|13228|13226|13248.4|13246.4|13224.3|13222.3|7711
1612213500000|2021-02-01 21:05:00|13228.3|13226.3|13234|13232|13235.3|13233.3|13222.3|13220.3|2225
1612213800000|2021-02-01 21:10:00|13233.9|13231.9|13226.1|13221.1|13238|13236|13223|13221|1995
1612214100000|2021-02-01 21:15:00|13226.3|13221.3|13230.5|13225.5|13231.9|13226.9|13225.6|13220.6|1
1612214400000|2021-02-01 21:20:00|13230.7|13225.7|13232.1|13227.1|13232.4|13227.4|13230.7|13225.7|0
1612214700000|2021-02-01 21:25:00|13232.3|13227.3|13233.6|13228.6|13235.6|13230.6|13232.3|13227.3|0
1612215000000|2021-02-01 21:30:00|13225.5|13223.5|13227.8|13225.8|13231.5|13229.5|13218.3|13216.3|552
1612215300000|2021-02-01 21:35:00|13228.3|13226.3|13238.8|13236.8|13240.5|13238.5|13227|13225|480
1612215600000|2021-02-01 21:40:00|13239.8|13237.8|13235.3|13233.3|13240|13238|13234|13232|451
1612215900000|2021-02-01 21:45:00|13236.8|13234.8|13240.3|13238.3|13244.5|13242.5|13234.8|13232.8|387
1612216200000|2021-02-01 21:50:00|13240.8|13238.8|13240.5|13238.5|13242.5|13240.5|13237|13235|200
1612216500000|2021-02-01 21:55:00|13240|13238|13248.1|13243.1|13248.3|13246.3|13235.5|13233.5|503
1612216800000|2021-02-01 22:00:00|13247.4|13242.4|13253.1|13248.1|13253.1|13248.1|13247.3|13242.3|0
1612217100000|2021-02-01 22:05:00|13253|13248|13254.5|13249.5|13254.6|13249.6|13251.3|13246.3|0
1612217400000|2021-02-01 22:10:00|13255.5|13250.5|13254.8|13249.8|13257.4|13252.4|13254.7|13249.7|0
1612217700000|2021-02-01 22:15:00|13254.9|13249.9|13256.4|13251.4|13258.3|13253.3|13254.8|13249.8|0
1612218000000|2021-02-01 22:20:00|13256.3|13251.3|13258.3|13253.3|13258.7|13253.7|13256.2|13251.2|0
1612218300000|2021-02-01 22:25:00|13258.2|13253.2|13259.9|13254.9|13260.2|13255.2|13258.1|13253.1|0
1612218600000|2021-02-01 22:30:00|13260.1|13255.1|13260.1|13255.1|13260.1|13255.1|13257.9|13252.9|0
1612218900000|2021-02-01 22:35:00|13260.2|13255.2|13260|13255|13260.3|13255.3|13258.7|13253.7|0
1612219200000|2021-02-01 22:40:00|13259.4|13254.4|13259.7|13254.7|13260|13255|13259|13254|0
1612219500000|2021-02-01 22:45:00|13259.8|13254.8|13259.7|13254.7|13261.3|13256.3|13259.4|13254.4|0
1612219800000|2021-02-01 22:50:00|13261.6|13256.6|13259.9|13254.9|13261.6|13256.6|13259.7|13254.7|0
1612220100000|2021-02-01 22:55:00|13260.2|13255.2|13260.5|13255.5|13261.4|13256.4|13259.3|13254.3|0
1612220400000|2021-02-01 23:00:00|13245|13243|13260.1|13258.1|13264.3|13262.3|13245|13243|833
1612220700000|2021-02-01 23:05:00|13261|13259|13270.4|13268.4|13274.1|13272.1|13260.4|13258.4|1539
1612221000000|2021-02-01 23:10:00|13270.6|13268.6|13269.5|13267.5|13272.8|13270.8|13265.3|13263.3|1906
1612221300000|2021-02-01 23:15:00|13269.4|13267.4|13268.5|13266.5|13270.4|13268.4|13260.1|13258.1|474
1612221600000|2021-02-01 23:20:00|13268.6|13266.6|13285|13283|13287.8|13285.8|13267.9|13265.9|846
1612221900000|2021-02-01 23:25:00|13284.9|13282.9|13276.3|13274.3|13284.9|13282.9|13276.1|13274.1|594
1612222200000|2021-02-01 23:30:00|13276.4|13274.4|13277.8|13275.8|13281.4|13279.4|13275.9|13273.9|251
1612222500000|2021-02-01 23:35:00|13277.9|13275.9|13274.6|13272.6|13277.9|13275.9|13272.5|13270.5|247
1612222800000|2021-02-01 23:40:00|13275.1|13273.1|13278.3|13276.3|13284.5|13282.5|13275|13273|464
1612223100000|2021-02-01 23:45:00|13278.1|13276.1|13278.6|13276.6|13281.8|13279.8|13277|13275|189
1612223400000|2021-02-01 23:50:00|13278.8|13276.8|13276.1|13274.1|13282.3|13280.3|13274.6|13272.6|189
1612223700000|2021-02-01 23:55:00|13276.3|13274.3|13273.9|13271.9|13276.6|13274.6|13269.6|13267.6|290
1612224000000|2021-02-02 00:00:00|13274|13272|13266.4|13264.4|13275.4|13273.4|13263.5|13261.5|479
1612224300000|2021-02-02 00:05:00|13265.9|13263.9|13264.8|13262.8|13269.6|13267.6|13263.3|13261.3|423
1612224600000|2021-02-02 00:10:00|13265|13263|13250.5|13248.5|13265.3|13263.3|13244.1|13242.1|1087
1612224900000|2021-02-02 00:15:00|13251|13249|13260.4|13258.4|13260.9|13258.9|13244.9|13242.9|746
1612225200000|2021-02-02 00:20:00|13260.8|13258.8|13257|13255|13261.1|13259.1|13253.5|13251.5|301
1612225500000|2021-02-02 00:25:00|13256.6|13254.6|13255.6|13253.6|13265.1|13263.1|13255.6|13253.6|363
1612225800000|2021-02-02 00:30:00|13254.8|13252.8|13262.3|13260.3|13263.9|13261.9|13249.4|13247.4|515
1612226100000|2021-02-02 00:35:00|13262.4|13260.4|13257.1|13255.1|13265.1|13263.1|13256.6|13254.6|294
1612226400000|2021-02-02 00:40:00|13258.1|13256.1|13263.6|13261.6|13266.6|13264.6|13249.4|13247.4|750
1612226700000|2021-02-02 00:45:00|13263.8|13261.8|13257.3|13255.3|13264.5|13262.5|13254.8|13252.8|306
1612227000000|2021-02-02 00:50:00|13257.5|13255.5|13258.9|13256.9|13263.3|13261.3|13256.3|13254.3|158
1612227300000|2021-02-02 00:55:00|13258.8|13256.8|13265.8|13263.8|13265.8|13263.8|13257.9|13255.9|215
1612227600000|2021-02-02 01:00:00|13265.9|13263.9|13270.6|13268.6|13276.6|13274.6|13265.6|13263.6|784
1612227900000|2021-02-02 01:05:00|13271|13269|13274.3|13272.3|13278.8|13276.8|13267.6|13265.6|316
1612228200000|2021-02-02 01:10:00|13274.4|13272.4|13282.6|13280.6|13287.4|13285.4|13273.3|13271.3|497
1612228500000|2021-02-02 01:15:00|13282.8|13280.8|13321.5|13319.5|13324.5|13322.5|13281.8|13279.8|1982
1612228800000|2021-02-02 01:20:00|13321.6|13319.6|13334.4|13332.4|13338.3|13336.3|13314.8|13312.8|1419
1612229100000|2021-02-02 01:25:00|13334.6|13332.6|13330.9|13328.9|13337.3|13335.3|13326.6|13324.6|664
1612229400000|2021-02-02 01:30:00|13330.8|13328.8|13326.5|13324.5|13333.4|13331.4|13323.8|13321.8|554
1612229700000|2021-02-02 01:35:00|13326.6|13324.6|13332|13330|13333.1|13331.1|13326.6|13324.6|323
1612230000000|2021-02-02 01:40:00|13332.1|13330.1|13328.3|13326.3|13336.8|13334.8|13325|13323|444
1612230300000|2021-02-02 01:45:00|13328.4|13326.4|13324.8|13322.8|13328.9|13326.9|13323.1|13321.1|366
1612230600000|2021-02-02 01:50:00|13325|13323|13348.5|13346.5|13351.1|13349.1|13324.9|13322.9|1309
1612230900000|2021-02-02 01:55:00|13349.6|13347.6|13344.4|13342.4|13350.4|13348.4|13340.5|13338.5|374
1612231200000|2021-02-02 02:00:00|13344.5|13342.5|13349.6|13347.6|13350.5|13348.5|13344.5|13342.5|479
1612231500000|2021-02-02 02:05:00|13349.9|13347.9|13354.6|13352.6|13354.8|13352.8|13348.1|13346.1|651
1612231800000|2021-02-02 02:10:00|13354.8|13352.8|13337|13335|13355.6|13353.6|13334|13332|881
1612232100000|2021-02-02 02:15:00|13336.9|13334.9|13343.9|13341.9|13343.9|13341.9|13335.4|13333.4|430
1612232400000|2021-02-02 02:20:00|13343.6|13341.6|13360|13358|13361|13359|13342.5|13340.5|822
1612232700000|2021-02-02 02:25:00|13359.9|13357.9|13358.3|13356.3|13366.9|13364.9|13356.4|13354.4|740
1612233000000|2021-02-02 02:30:00|13358.5|13356.5|13374.6|13372.6|13378.3|13376.3|13358.5|13356.5|1374
1612233300000|2021-02-02 02:35:00|13374.8|13372.8|13373.3|13371.3|13383.1|13381.1|13372.9|13370.9|615
1612233600000|2021-02-02 02:40:00|13373.1|13371.1|13371|13369|13373.9|13371.9|13362.4|13360.4|859
1612233900000|2021-02-02 02:45:00|13371.3|13369.3|13377.1|13375.1|13377.8|13375.8|13369.9|13367.9|381
1612234200000|2021-02-02 02:50:00|13376.8|13374.8|13363|13361|13377.1|13375.1|13361.5|13359.5|463
1612234500000|2021-02-02 02:55:00|13363.1|13361.1|13361.1|13359.1|13365.3|13363.3|13358.6|13356.6|348
1612234800000|2021-02-02 03:00:00|13360.9|13358.9|13354.4|13352.4|13364.3|13362.3|13352.6|13350.6|490
1612235100000|2021-02-02 03:05:00|13354.6|13352.6|13349.9|13347.9|13358.3|13356.3|13349.8|13347.8|316
1612235400000|2021-02-02 03:10:00|13350|13348|13356.3|13354.3|13357.4|13355.4|13344|13342|584
1612235700000|2021-02-02 03:15:00|13356.6|13354.6|13358.4|13356.4|13360.9|13358.9|13355.4|13353.4|352
1612236000000|2021-02-02 03:20:00|13359.1|13357.1|13351.4|13349.4|13360.6|13358.6|13346.5|13344.5|474
1612236300000|2021-02-02 03:25:00|13351.3|13349.3|13352.9|13350.9|13358.6|13356.6|13348|13346|308
1612236600000|2021-02-02 03:30:00|13353|13351|13349.4|13347.4|13358.8|13356.8|13343.4|13341.4|543
1612236900000|2021-02-02 03:35:00|13349.1|13347.1|13349.4|13347.4|13351.8|13349.8|13343.6|13341.6|252
1612237200000|2021-02-02 03:40:00|13348.8|13346.8|13347.6|13345.6|13349.9|13347.9|13344.1|13342.1|147
1612237500000|2021-02-02 03:45:00|13348.1|13346.1|13355.1|13353.1|13357.1|13355.1|13345.9|13343.9|419
1612237800000|2021-02-02 03:50:00|13355|13353|13353.6|13351.6|13358|13356|13351.5|13349.5|285
1612238100000|2021-02-02 03:55:00|13353.5|13351.5|13355.1|13353.1|13355.3|13353.3|13350.4|13348.4|193
1612238400000|2021-02-02 04:00:00|13355.5|13353.5|13350.9|13348.9|13359.1|13357.1|13350.6|13348.6|318
1612238700000|2021-02-02 04:05:00|13351|13349|13351.9|13349.9|13353.6|13351.6|13347.4|13345.4|252
1612239000000|2021-02-02 04:10:00|13352|13350|13355.4|13353.4|13358.1|13356.1|13350.6|13348.6|275
1612239300000|2021-02-02 04:15:00|13355.3|13353.3|13356.5|13354.5|13356.8|13354.8|13352.4|13350.4|67
1612239600000|2021-02-02 04:20:00|13356.6|13354.6|13351.4|13349.4|13359.6|13357.6|13351.4|13349.4|198
1612239900000|2021-02-02 04:25:00|13351.3|13349.3|13353.6|13351.6|13353.6|13351.6|13348.6|13346.6|158
1612240200000|2021-02-02 04:30:00|13354.1|13352.1|13352.4|13350.4|13356.6|13354.6|13348.5|13346.5|231
1612240500000|2021-02-02 04:35:00|13352.3|13350.3|13349.3|13347.3|13354|13352|13347.6|13345.6|351
1612240800000|2021-02-02 04:40:00|13349.5|13347.5|13339.6|13337.6|13351.3|13349.3|13338.5|13336.5|509
1612241100000|2021-02-02 04:45:00|13339.5|13337.5|13342.1|13340.1|13344.3|13342.3|13339.3|13337.3|372
1612241400000|2021-02-02 04:50:00|13342.3|13340.3|13349|13347|13352.5|13350.5|13342.3|13340.3|417
1612241700000|2021-02-02 04:55:00|13348.8|13346.8|13335.4|13333.4|13351.5|13349.5|13335.4|13333.4|575
1612242000000|2021-02-02 05:00:00|13335.8|13333.8|13335.5|13333.5|13339|13337|13327.4|13325.4|917
1612242300000|2021-02-02 05:05:00|13335.6|13333.6|13335.3|13333.3|13340.9|13338.9|13334|13332|319
1612242600000|2021-02-02 05:10:00|13334.9|13332.9|13333.3|13331.3|13339.1|13337.1|13332|13330|217
1612242900000|2021-02-02 05:15:00|13333.8|13331.8|13325.8|13323.8|13335.9|13333.9|13320.3|13318.3|687
1612243200000|2021-02-02 05:20:00|13326.1|13324.1|13331.6|13329.6|13334.8|13332.8|13325.5|13323.5|313
1612243500000|2021-02-02 05:25:00|13332|13330|13328.3|13326.3|13332.1|13330.1|13323.1|13321.1|368
1612243800000|2021-02-02 05:30:00|13328.4|13326.4|13332.4|13330.4|13336.6|13334.6|13327.3|13325.3|437
1612244100000|2021-02-02 05:35:00|13332.5|13330.5|13320.5|13318.5|13334.6|13332.6|13320.1|13318.1|450
1612244400000|2021-02-02 05:40:00|13320.4|13318.4|13322.6|13320.6|13326.6|13324.6|13317.9|13315.9|520
1612244700000|2021-02-02 05:45:00|13322.5|13320.5|13323.1|13321.1|13324.4|13322.4|13316.4|13314.4|343
1612245000000|2021-02-02 05:50:00|13322.9|13320.9|13327.9|13325.9|13329.6|13327.6|13322.5|13320.5|309
1612245300000|2021-02-02 05:55:00|13328.3|13326.3|13342.6|13340.6|13342.6|13340.6|13328.1|13326.1|618
1612245600000|2021-02-02 06:00:00|13342.1|13340.1|13341|13339|13347.4|13345.4|13337|13335|663
1612245900000|2021-02-02 06:05:00|13341.1|13339.1|13339.4|13337.4|13344.1|13342.1|13336.9|13334.9|216
1612246200000|2021-02-02 06:10:00|13339.3|13337.3|13342.1|13340.1|13346.5|13344.5|13338.3|13336.3|184
1612246500000|2021-02-02 06:15:00|13342|13340|13335.1|13333.1|13343.8|13341.8|13335.1|13333.1|184
1612246800000|2021-02-02 06:20:00|13335.5|13333.5|13334.6|13332.6|13339.5|13337.5|13329.1|13327.1|311
1612247100000|2021-02-02 06:25:00|13334.5|13332.5|13325|13323|13337.9|13335.9|13321.5|13319.5|322
1612247400000|2021-02-02 06:30:00|13325.1|13323.1|13328|13326|13329.4|13327.4|13320.4|13318.4|247
1612247700000|2021-02-02 06:35:00|13327.9|13325.9|13326.9|13324.9|13327.9|13325.9|13321.4|13319.4|274
1612248000000|2021-02-02 06:40:00|13327|13325|13333.3|13331.3|13335.6|13333.6|13327|13325|214
1612248300000|2021-02-02 06:45:00|13333.4|13331.4|13334.5|13332.5|13338.6|13336.6|13332.6|13330.6|200
1612248600000|2021-02-02 06:50:00|13334.4|13332.4|13327.8|13325.8|13340.5|13338.5|13324|13322|304
1612248900000|2021-02-02 06:55:00|13327.9|13325.9|13335.3|13333.3|13337|13335|13323.9|13321.9|321
1612249200000|2021-02-02 07:00:00|13335.1|13333.1|13326.3|13324.3|13335.9|13333.9|13321.6|13319.6|336
1612249500000|2021-02-02 07:05:00|13324.6|13322.6|13327.1|13325.1|13332.1|13330.1|13322.8|13320.8|313
1612249800000|2021-02-02 07:10:00|13327.3|13325.3|13330.8|13328.8|13334.5|13332.5|13327.3|13325.3|379
1612250100000|2021-02-02 07:15:00|13329.9|13327.9|13329.8|13327.8|13330|13328|13316.4|13314.4|667
1612250400000|2021-02-02 07:20:00|13329.9|13327.9|13320.9|13318.9|13329.9|13327.9|13319.9|13317.9|408
1612250700000|2021-02-02 07:25:00|13321|13319|13317.5|13315.5|13323.1|13321.1|13313.6|13311.6|604
1612251000000|2021-02-02 07:30:00|13317.4|13315.4|13316.8|13314.8|13321.9|13319.9|13314.1|13312.1|484
1612251300000|2021-02-02 07:35:00|13316.9|13314.9|13326|13324|13326.6|13324.6|13316.9|13314.9|524
1612251600000|2021-02-02 07:40:00|13326.1|13324.1|13320.5|13318.5|13328.8|13326.8|13318.9|13316.9|983
1612251900000|2021-02-02 07:45:00|13320|13318|13321.6|13319.6|13322.9|13320.9|13313.3|13311.3|870
1612252200000|2021-02-02 07:50:00|13322.3|13320.3|13318.4|13316.4|13322.9|13320.9|13317.4|13315.4|345
1612252500000|2021-02-02 07:55:00|13317.9|13315.9|13323.9|13321.9|13326.9|13324.9|13315.6|13313.6|682
1612252800000|2021-02-02 08:00:00|13323.8|13321.8|13334.4|13332.4|13337.8|13335.8|13313.8|13311.8|1424
1612253100000|2021-02-02 08:05:00|13333.9|13331.9|13331.5|13329.5|13335.1|13333.1|13321.6|13319.6|1322
1612253400000|2021-02-02 08:10:00|13331.8|13329.8|13345.9|13343.9|13346.8|13344.8|13328.1|13326.1|1446
1612253700000|2021-02-02 08:15:00|13345.8|13343.8|13367.5|13365.5|13369.9|13367.9|13341.6|13339.6|1939
1612254000000|2021-02-02 08:20:00|13367.3|13365.3|13366.6|13364.6|13375.5|13373.5|13366.1|13364.1|1306
1612254300000|2021-02-02 08:25:00|13366.5|13364.5|13356.9|13354.9|13368.6|13366.6|13355.4|13353.4|908
1612254600000|2021-02-02 08:30:00|13357|13355|13352.3|13350.3|13359.8|13357.8|13349.8|13347.8|732
1612254900000|2021-02-02 08:35:00|13352.1|13350.1|13347.9|13345.9|13352.9|13350.9|13343.3|13341.3|738
1612255200000|2021-02-02 08:40:00|13347.8|13345.8|13343.3|13341.3|13350|13348|13341.3|13339.3|535
1612255500000|2021-02-02 08:45:00|13342.9|13340.9|13340.4|13338.4|13352.9|13350.9|13337.9|13335.9|813
1612255800000|2021-02-02 08:50:00|13340.5|13338.5|13339.9|13337.9|13346.8|13344.8|13338.1|13336.1|425
1612256100000|2021-02-02 08:55:00|13339.4|13337.4|13346.5|13344.5|13351.5|13349.5|13338.4|13336.4|474
1612256400000|2021-02-02 09:00:00|13347.1|13345.1|13346.9|13344.9|13356.4|13354.4|13339.6|13337.6|982
1612256700000|2021-02-02 09:05:00|13347.1|13345.1|13358.1|13356.1|13360.8|13358.8|13341.4|13339.4|949
1612257000000|2021-02-02 09:10:00|13358.6|13356.6|13363.9|13361.9|13368.6|13366.6|13357.9|13355.9|651
1612257300000|2021-02-02 09:15:00|13363.8|13361.8|13357.6|13355.6|13364.8|13362.8|13355.6|13353.6|830
1612257600000|2021-02-02 09:20:00|13358.4|13356.4|13360.6|13358.6|13363.8|13361.8|13354|13352|640
1612257900000|2021-02-02 09:25:00|13360.5|13358.5|13365.9|13363.9|13366.1|13364.1|13357.3|13355.3|554
1612258200000|2021-02-02 09:30:00|13366.1|13364.1|13362.3|13360.3|13366.1|13364.1|13356.8|13354.8|733
1612258500000|2021-02-02 09:35:00|13361.9|13359.9|13369.1|13367.1|13377.3|13375.3|13361.8|13359.8|1190
1612258800000|2021-02-02 09:40:00|13369.5|13367.5|13381.4|13379.4|13382.3|13380.3|13366|13364|1250
1612259100000|2021-02-02 09:45:00|13381.5|13379.5|13379|13377|13382.1|13380.1|13374.4|13372.4|670
1612259400000|2021-02-02 09:50:00|13379.3|13377.3|13381.8|13379.8|13390|13388|13376.3|13374.3|948
1612259700000|2021-02-02 09:55:00|13381.6|13379.6|13377.9|13375.9|13383.8|13381.8|13376.4|13374.4|501
1612260000000|2021-02-02 10:00:00|13378.9|13376.9|13378.9|13376.9|13380.5|13378.5|13374.6|13372.6|386
1612260300000|2021-02-02 10:05:00|13378.8|13376.8|13381.3|13379.3|13382.3|13380.3|13375.5|13373.5|311
1612260600000|2021-02-02 10:10:00|13381.6|13379.6|13372.1|13370.1|13381.6|13379.6|13369.3|13367.3|604
1612260900000|2021-02-02 10:15:00|13372.3|13370.3|13368.9|13366.9|13373|13371|13366.4|13364.4|656
1612261200000|2021-02-02 10:20:00|13369.1|13367.1|13368.9|13366.9|13371|13369|13366.3|13364.3|299
1612261500000|2021-02-02 10:25:00|13368.8|13366.8|13367.1|13365.1|13371.8|13369.8|13366.4|13364.4|374
1612261800000|2021-02-02 10:30:00|13366.9|13364.9|13373.4|13371.4|13374.1|13372.1|13364.5|13362.5|539
1612262100000|2021-02-02 10:35:00|13373|13371|13383.9|13381.9|13384|13382|13372.6|13370.6|496
1612262400000|2021-02-02 10:40:00|13384.3|13382.3|13378.8|13376.8|13385.6|13383.6|13377.5|13375.5|582
1612262700000|2021-02-02 10:45:00|13378.9|13376.9|13382.1|13380.1|13382.9|13380.9|13374.5|13372.5|426
1612263000000|2021-02-02 10:50:00|13381.9|13379.9|13377.3|13375.3|13387.1|13385.1|13371.9|13369.9|675
1612263300000|2021-02-02 10:55:00|13377.1|13375.1|13374.9|13372.9|13377.5|13375.5|13369.9|13367.9|489
1612263600000|2021-02-02 11:00:00|13374.8|13372.8|13370.1|13368.1|13374.9|13372.9|13366.5|13364.5|585
1612263900000|2021-02-02 11:05:00|13370|13368|13371.5|13369.5|13377.3|13375.3|13369.9|13367.9|323
1612264200000|2021-02-02 11:10:00|13371.8|13369.8|13366.9|13364.9|13371.8|13369.8|13364|13362|441
1612264500000|2021-02-02 11:15:00|13366.8|13364.8|13360.9|13358.9|13366.8|13364.8|13355.3|13353.3|743
1612264800000|2021-02-02 11:20:00|13361|13359|13360|13358|13365.9|13363.9|13358.5|13356.5|513
1612265100000|2021-02-02 11:25:00|13360.1|13358.1|13356.4|13354.4|13362.4|13360.4|13354.9|13352.9|361
1612265400000|2021-02-02 11:30:00|13356.5|13354.5|13362.8|13360.8|13363.9|13361.9|13356|13354|455
1612265700000|2021-02-02 11:35:00|13362.6|13360.6|13356.6|13354.6|13362.6|13360.6|13355.3|13353.3|489
1612266000000|2021-02-02 11:40:00|13357.3|13355.3|13359|13357|13361.1|13359.1|13349.4|13347.4|687
1612266300000|2021-02-02 11:45:00|13359.1|13357.1|13359|13357|13359.9|13357.9|13355|13353|234
1612266600000|2021-02-02 11:50:00|13358.9|13356.9|13353.1|13351.1|13359|13357|13352.3|13350.3|342
1612266900000|2021-02-02 11:55:00|13352.9|13350.9|13343.4|13341.4|13355.6|13353.6|13343.3|13341.3|515
1612267200000|2021-02-02 12:00:00|13343.3|13341.3|13347.6|13345.6|13348.9|13346.9|13338.3|13336.3|891
1612267500000|2021-02-02 12:05:00|13347.5|13345.5|13353.8|13351.8|13356|13354|13345.5|13343.5|479
1612267800000|2021-02-02 12:10:00|13354.3|13352.3|13360.8|13358.8|13360.9|13358.9|13351|13349|486
1612268100000|2021-02-02 12:15:00|13360.3|13358.3|13353.4|13351.4|13361.4|13359.4|13352.8|13350.8|474
1612268400000|2021-02-02 12:20:00|13353.3|13351.3|13362.6|13360.6|13366.5|13364.5|13350.8|13348.8|886
1612268700000|2021-02-02 12:25:00|13362.5|13360.5|13356.9|13354.9|13362.9|13360.9|13356.3|13354.3|423
1612269000000|2021-02-02 12:30:00|13357|13355|13360|13358|13361.8|13359.8|13353.3|13351.3|380
1612269300000|2021-02-02 12:35:00|13359.8|13357.8|13353.8|13351.8|13360.8|13358.8|13352.6|13350.6|329
1612269600000|2021-02-02 12:40:00|13354.8|13352.8|13350.6|13348.6|13356.8|13354.8|13348.5|13346.5|676
1612269900000|2021-02-02 12:45:00|13350.5|13348.5|13348.6|13346.6|13356.8|13354.8|13344.9|13342.9|716
1612270200000|2021-02-02 12:50:00|13348.5|13346.5|13349.8|13347.8|13351.3|13349.3|13347|13345|392
1612270500000|2021-02-02 12:55:00|13350|13348|13349.3|13347.3|13351.6|13349.6|13345.8|13343.8|437
1612270800000|2021-02-02 13:00:00|13349.6|13347.6|13352.4|13350.4|13353.6|13351.6|13347.1|13345.1|549
1612271100000|2021-02-02 13:05:00|13352.5|13350.5|13355.5|13353.5|13355.9|13353.9|13348.4|13346.4|561
1612271400000|2021-02-02 13:10:00|13355.8|13353.8|13361.4|13359.4|13364.3|13362.3|13353|13351|1123
1612271700000|2021-02-02 13:15:00|13361.3|13359.3|13357.3|13355.3|13363.8|13361.8|13353|13351|938
1612272000000|2021-02-02 13:20:00|13357.1|13355.1|13360.3|13358.3|13365.6|13363.6|13355.3|13353.3|808
1612272300000|2021-02-02 13:25:00|13360.1|13358.1|13352.9|13350.9|13361.3|13359.3|13349.8|13347.8|993
1612272600000|2021-02-02 13:30:00|13353|13351|13358.4|13356.4|13360|13358|13349.6|13347.6|877
1612272900000|2021-02-02 13:35:00|13358.3|13356.3|13365.8|13363.8|13368.5|13366.5|13356.4|13354.4|924
1612273200000|2021-02-02 13:40:00|13365.6|13363.6|13365.3|13363.3|13371.4|13369.4|13358.9|13356.9|1337
1612273500000|2021-02-02 13:45:00|13365.1|13363.1|13366.8|13364.8|13368.5|13366.5|13358.5|13356.5|3169
1612273800000|2021-02-02 13:50:00|13365.9|13363.9|13366.5|13364.5|13369.8|13367.8|13364.1|13362.1|2168
1612274100000|2021-02-02 13:55:00|13366.6|13364.6|13365.1|13363.1|13368.9|13366.9|13364.1|13362.1|1306
1612274400000|2021-02-02 14:00:00|13365.3|13363.3|13360.3|13358.3|13370|13368|13359|13357|3226
1612274700000|2021-02-02 14:05:00|13360|13358|13355.1|13353.1|13360|13358|13350.5|13348.5|1171
1612275000000|2021-02-02 14:10:00|13355.3|13353.3|13353.4|13351.4|13357.9|13355.9|13343.4|13341.4|1391
1612275300000|2021-02-02 14:15:00|13352.9|13350.9|13342.6|13340.6|13352.9|13350.9|13341.8|13339.8|1034
1612275600000|2021-02-02 14:20:00|13342.4|13340.4|13351.4|13349.4|13353.3|13351.3|13342|13340|871
1612275900000|2021-02-02 14:25:00|13351.3|13349.3|13364.9|13362.9|13365.6|13363.6|13348.6|13346.6|1980
1612276200000|2021-02-02 14:30:00|13364.4|13363.4|13384.3|13383.3|13388.5|13387.5|13357|13356|12210
1612276500000|2021-02-02 14:35:00|13384.9|13383.9|13401.5|13400.5|13411.8|13410.8|13380.3|13379.3|11243
1612276800000|2021-02-02 14:40:00|13402.5|13401.5|13409.6|13408.6|13415.3|13414.3|13395.5|13394.5|7751
1612277100000|2021-02-02 14:45:00|13409.5|13408.5|13426.8|13425.8|13434.9|13433.9|13407|13406|9718
1612277400000|2021-02-02 14:50:00|13426.3|13425.3|13399.8|13398.8|13428.3|13427.3|13389.5|13388.5|10278
1612277700000|2021-02-02 14:55:00|13400|13399|13393.3|13392.3|13423.5|13422.5|13379|13378|10258
1612278000000|2021-02-02 15:00:00|13393.1|13392.1|13398|13397|13410.5|13409.5|13389.3|13388.3|7333
1612278300000|2021-02-02 15:05:00|13397|13396|13404.3|13403.3|13406.5|13405.5|13380.3|13379.3|6453
1612278600000|2021-02-02 15:10:00|13406|13405|13405|13404|13418|13417|13389.5|13388.5|7327
1612278900000|2021-02-02 15:15:00|13405.5|13404.5|13447.5|13446.5|13449.5|13448.5|13400.3|13399.3|10498
1612279200000|2021-02-02 15:20:00|13449.5|13448.5|13433.7|13432.7|13450|13449|13428.5|13427.5|6979
1612279500000|2021-02-02 15:25:00|13434.2|13433.2|13397.2|13396.2|13436.1|13435.1|13396.5|13395.5|6969
1612279800000|2021-02-02 15:30:00|13397|13396|13416.5|13415.5|13418.5|13417.5|13397|13396|6212
1612280100000|2021-02-02 15:35:00|13416.7|13415.7|13419.7|13418.7|13430|13429|13414|13413|4992
1612280400000|2021-02-02 15:40:00|13420.1|13419.1|13412|13411|13432.3|13431.3|13403.8|13402.8|5622
1612280700000|2021-02-02 15:45:00|13411.5|13410.5|13428.5|13427.5|13432.7|13431.7|13398|13397|7167
1612281000000|2021-02-02 15:50:00|13428.7|13427.7|13426|13425|13437|13436|13415.2|13414.2|4637
1612281300000|2021-02-02 15:55:00|13425.5|13424.5|13428.2|13427.2|13438.1|13437.1|13424|13423|4075
1612281600000|2021-02-02 16:00:00|13427.5|13426.5|13427|13426|13429.7|13428.7|13409.5|13408.5|5037
1612281900000|2021-02-02 16:05:00|13426.5|13425.5|13435.7|13434.7|13435.7|13434.7|13423.2|13422.2|3121
1612282200000|2021-02-02 16:10:00|13435.2|13434.2|13435.1|13434.1|13440.7|13439.7|13421.2|13420.2|4207
1612282500000|2021-02-02 16:15:00|13435.2|13434.2|13446.2|13445.2|13446.2|13445.2|13433.5|13432.5|3574
1612282800000|2021-02-02 16:20:00|13446.3|13445.3|13436.1|13435.1|13448|13447|13431.5|13430.5|3973
1612283100000|2021-02-02 16:25:00|13436.5|13435.5|13441.5|13440.5|13444.5|13443.5|13435.7|13434.7|2709
1612283400000|2021-02-02 16:30:00|13441.8|13440.8|13421.1|13420.1|13442.2|13441.2|13419.8|13418.8|4380
1612283700000|2021-02-02 16:35:00|13421|13420|13437.2|13436.2|13443.7|13442.7|13421|13420|4086
1612284000000|2021-02-02 16:40:00|13438.5|13437.5|13453|13452|13453.5|13452.5|13434.2|13433.2|3656
1612284300000|2021-02-02 16:45:00|13452.7|13451.7|13454.6|13453.6|13457.2|13456.2|13448.3|13447.3|4762
1612284600000|2021-02-02 16:50:00|13454.7|13453.7|13460.1|13459.1|13460.6|13459.6|13454.7|13453.7|2922
1612284900000|2021-02-02 16:55:00|13460|13459|13469.7|13468.7|13471.8|13470.8|13460|13459|4541
1612285200000|2021-02-02 17:00:00|13470|13469|13467|13466|13470.2|13469.2|13465|13464|3273
1612285500000|2021-02-02 17:05:00|13467.1|13466.1|13469.1|13468.1|13471.5|13470.5|13463.3|13462.3|3013
1612285800000|2021-02-02 17:10:00|13469.2|13468.2|13480.5|13479.5|13481.8|13480.8|13467.5|13466.5|4312
1612286100000|2021-02-02 17:15:00|13480.3|13479.3|13478.6|13477.6|13483.5|13482.5|13471.2|13470.2|3675
1612286400000|2021-02-02 17:20:00|13478.7|13477.7|13476.7|13475.7|13481.1|13480.1|13474.8|13473.8|2700
1612286700000|2021-02-02 17:25:00|13476.8|13475.8|13474|13473|13478.6|13477.6|13469.8|13468.8|2694
1612287000000|2021-02-02 17:30:00|13475.1|13474.1|13478|13477|13481.3|13480.3|13474|13473|3079
1612287300000|2021-02-02 17:35:00|13478.2|13477.2|13477|13476|13480.5|13479.5|13474.2|13473.2|2173
1612287600000|2021-02-02 17:40:00|13476.7|13475.7|13478.7|13477.7|13480.2|13479.2|13471|13470|2922
1612287900000|2021-02-02 17:45:00|13478.8|13477.8|13471.3|13470.3|13483|13482|13467.8|13466.8|2594
1612288200000|2021-02-02 17:50:00|13471.5|13470.5|13466.3|13465.3|13474.3|13473.3|13464|13463|2566
1612288500000|2021-02-02 17:55:00|13466.2|13465.2|13473.7|13472.7|13474.1|13473.1|13461.5|13460.5|2983
1612288800000|2021-02-02 18:00:00|13473.8|13472.8|13472.2|13471.2|13477.5|13476.5|13470|13469|2182
1612289100000|2021-02-02 18:05:00|13472|13471|13465.7|13464.7|13473.3|13472.3|13465.6|13464.6|1325
1612289400000|2021-02-02 18:10:00|13465.6|13464.6|13466.2|13465.2|13471.8|13470.8|13464.2|13463.2|1551
1612289700000|2021-02-02 18:15:00|13466|13465|13447.2|13446.2|13468.5|13467.5|13446.1|13445.1|3019
1612290000000|2021-02-02 18:20:00|13447.3|13446.3|13448.7|13447.7|13451.2|13450.2|13439.7|13438.7|3224
1612290300000|2021-02-02 18:25:00|13448.6|13447.6|13454|13453|13455.7|13454.7|13445|13444|2325
1612290600000|2021-02-02 18:30:00|13454.1|13453.1|13469.8|13468.8|13470.8|13469.8|13454.1|13453.1|3410
1612290900000|2021-02-02 18:35:00|13470.1|13469.1|13485.5|13484.5|13486.8|13485.8|13467|13466|3995
1612291200000|2021-02-02 18:40:00|13485.2|13484.2|13492.7|13491.7|13493.1|13492.1|13482.8|13481.8|3741
1612291500000|2021-02-02 18:45:00|13493|13492|13490.6|13489.6|13498.1|13497.1|13489|13488|3836
1612291800000|2021-02-02 18:50:00|13490.5|13489.5|13486.3|13485.3|13491.5|13490.5|13483.2|13482.2|3024
1612292100000|2021-02-02 18:55:00|13486.2|13485.2|13485|13484|13490.1|13489.1|13483.6|13482.6|1973
1612292400000|2021-02-02 19:00:00|13485.6|13484.6|13483|13482|13489.3|13488.3|13476.2|13475.2|2711
1612292700000|2021-02-02 19:05:00|13482.7|13481.7|13482|13481|13487.2|13486.2|13480.2|13479.2|1631
1612293000000|2021-02-02 19:10:00|13482.7|13481.7|13485.2|13484.2|13485.7|13484.7|13479.2|13478.2|1333
1612293300000|2021-02-02 19:15:00|13485.5|13484.5|13486.5|13485.5|13487.5|13486.5|13474.7|13473.7|2238
1612293600000|2021-02-02 19:20:00|13486.2|13485.2|13481|13480|13494.2|13493.2|13480.2|13479.2|3214
1612293900000|2021-02-02 19:25:00|13481.2|13480.2|13484.5|13483.5|13484.5|13483.5|13475.5|13474.5|2042
1612294200000|2021-02-02 19:30:00|13485|13484|13483.7|13482.7|13486.5|13485.5|13480.2|13479.2|1624
1612294500000|2021-02-02 19:35:00|13484|13483|13497.3|13496.3|13499.5|13498.5|13483.2|13482.2|2890
1612294800000|2021-02-02 19:40:00|13497.5|13496.5|13500.5|13499.5|13501.7|13500.7|13494.7|13493.7|2425
1612295100000|2021-02-02 19:45:00|13499.8|13498.8|13504|13503|13506.5|13505.5|13498.3|13497.3|2573
1612295400000|2021-02-02 19:50:00|13503.8|13502.8|13496.5|13495.5|13504.1|13503.1|13496.2|13495.2|2196
1612295700000|2021-02-02 19:55:00|13496.7|13495.7|13502|13501|13503.2|13502.2|13494|13493|2767
1612296000000|2021-02-02 20:00:00|13502.2|13501.2|13498.5|13497.5|13502.2|13501.2|13487.3|13486.3|3149
1612296300000|2021-02-02 20:05:00|13498.6|13497.6|13484.5|13483.5|13498.6|13497.6|13484.1|13483.1|2311
1612296600000|2021-02-02 20:10:00|13484.2|13483.2|13479.5|13478.5|13487.5|13486.5|13478.7|13477.7|2925
1612296900000|2021-02-02 20:15:00|13479.6|13478.6|13484|13483|13486.6|13485.6|13475.6|13474.6|3119
1612297200000|2021-02-02 20:20:00|13483.8|13482.8|13482.6|13481.6|13490.8|13489.8|13481.3|13480.3|2758
1612297500000|2021-02-02 20:25:00|13482.7|13481.7|13494.3|13493.3|13495.7|13494.7|13480|13479|3076
1612297800000|2021-02-02 20:30:00|13494.2|13493.2|13486.2|13485.2|13494.5|13493.5|13479.6|13478.6|3722
1612298100000|2021-02-02 20:35:00|13486.3|13485.3|13489.5|13488.5|13494.1|13493.1|13483.2|13482.2|3963
1612298400000|2021-02-02 20:40:00|13489.2|13488.2|13472.1|13471.1|13490.2|13489.2|13471.8|13470.8|4408
1612298700000|2021-02-02 20:45:00|13471.5|13470.5|13491.2|13490.2|13494|13493|13471.2|13470.2|4185
1612299000000|2021-02-02 20:50:00|13491.6|13490.6|13477.5|13476.5|13500.2|13499.2|13476|13475|7247
1612299300000|2021-02-02 20:55:00|13477.7|13476.7|13459.7|13458.7|13480.5|13479.5|13455.1|13454.1|12919
1612299600000|2021-02-02 21:00:00|13460.2|13458.2|13499.5|13497.5|13512.3|13510.3|13422.2|13420.2|12639
1612299900000|2021-02-02 21:05:00|13501|13499|13504.1|13502.1|13519.3|13517.3|13482.2|13480.2|7185
1612300200000|2021-02-02 21:10:00|13504.2|13502.2|13501.5|13496.5|13506.6|13504.6|13492.8|13490.8|2771
1612300500000|2021-02-02 21:15:00|13502.3|13497.3|13486|13481|13502.3|13497.3|13485.9|13480.9|0
1612300800000|2021-02-02 21:20:00|13486.1|13481.1|13486.6|13481.6|13490.8|13485.8|13484.1|13479.1|0
1612301100000|2021-02-02 21:25:00|13487.3|13482.3|13490.4|13485.4|13490.5|13485.5|13486.7|13481.7|0
1612301400000|2021-02-02 21:30:00|13493.2|13491.2|13472|13470|13493.2|13491.2|13469.7|13467.7|1553
1612301700000|2021-02-02 21:35:00|13471.7|13469.7|13481.7|13479.7|13485.7|13483.7|13471.2|13469.2|701
1612302000000|2021-02-02 21:40:00|13482.2|13480.2|13493.5|13491.5|13502.2|13500.2|13475.2|13473.2|1024
1612302300000|2021-02-02 21:45:00|13493.7|13491.7|13495|13493|13498.5|13496.5|13488.7|13486.7|430
1612302600000|2021-02-02 21:50:00|13493.7|13491.7|13508.7|13506.7|13510.5|13508.5|13491.7|13489.7|724
1612302900000|2021-02-02 21:55:00|13507.2|13505.2|13514.3|13509.3|13514.6|13511.7|13507|13505|493
1612303200000|2021-02-02 22:00:00|13513.7|13508.7|13510|13505|13515.1|13510.1|13508.8|13503.8|0
1612303500000|2021-02-02 22:05:00|13509.8|13504.8|13514.9|13509.9|13515.8|13510.8|13508.8|13503.8|0
1612303800000|2021-02-02 22:10:00|13513.9|13508.9|13515.8|13510.8|13516.3|13511.3|13511.7|13506.7|0
1612304100000|2021-02-02 22:15:00|13515.6|13510.6|13516.2|13511.2|13519.7|13514.7|13513.7|13508.7|0
1612304400000|2021-02-02 22:20:00|13515.9|13510.9|13515.6|13510.6|13516.3|13511.3|13514.9|13509.9|0
1612304700000|2021-02-02 22:25:00|13515.7|13510.7|13514.4|13509.4|13516.3|13511.3|13513.5|13508.5|0
1612305000000|2021-02-02 22:30:00|13514.9|13509.9|13518.4|13513.4|13521.7|13516.7|13514.4|13509.4|0
1612305300000|2021-02-02 22:35:00|13518.6|13513.6|13517.6|13512.6|13519.1|13514.1|13517.1|13512.1|0
1612305600000|2021-02-02 22:40:00|13518.4|13513.4|13518.5|13513.5|13518.8|13513.8|13517.3|13512.3|0
1612305900000|2021-02-02 22:45:00|13518.4|13513.4|13520.1|13515.1|13520.3|13515.3|13517.7|13512.7|0
1612306200000|2021-02-02 22:50:00|13520|13515|13520|13515|13520.7|13515.7|13519.5|13514.5|0
1612306500000|2021-02-02 22:55:00|13520.4|13515.4|13517.4|13512.4|13520.8|13515.8|13515.1|13510.1|0
1612306800000|2021-02-02 23:00:00|13519.7|13517.7|13510.1|13508.1|13523.7|13521.7|13509|13507|859
1612307100000|2021-02-02 23:05:00|13510.2|13508.2|13500.2|13498.2|13510.8|13508.8|13496.8|13494.8|747
1612307400000|2021-02-02 23:10:00|13500.1|13498.1|13511.6|13509.6|13512.5|13510.5|13500|13498|405
1612307700000|2021-02-02 23:15:00|13511.8|13509.8|13516.5|13514.5|13522.1|13520.1|13511.2|13509.2|608
1612308000000|2021-02-02 23:20:00|13517.5|13515.5|13512.8|13510.8|13517.5|13515.5|13508.1|13506.1|231
1612308300000|2021-02-02 23:25:00|13512.3|13510.3|13516.6|13514.6|13518.5|13516.5|13509.5|13507.5|196
1612308600000|2021-02-02 23:30:00|13516.5|13514.5|13515|13513|13518.6|13516.6|13510.7|13508.7|300
1612308900000|2021-02-02 23:35:00|13514.3|13512.3|13517.3|13515.3|13519.3|13517.3|13513.6|13511.6|183
1612309200000|2021-02-02 23:40:00|13518|13516|13519.3|13517.3|13520.8|13518.8|13513|13511|225
1612309500000|2021-02-02 23:45:00|13518.7|13516.7|13513.8|13511.8|13519|13517|13510.5|13508.5|281
1612309800000|2021-02-02 23:50:00|13513.5|13511.5|13510.7|13508.7|13516.5|13514.5|13508.1|13506.1|235
1612310100000|2021-02-02 23:55:00|13511|13509|13502.1|13500.1|13512.8|13510.8|13498.8|13496.8|486
1612310400000|2021-02-03 00:00:00|13502.8|13500.8|13497.2|13495.2|13505.1|13503.1|13494.2|13492.2|427
1612310700000|2021-02-03 00:05:00|13497.3|13495.3|13497.1|13495.1|13500.6|13498.6|13489.8|13487.8|417
1612311000000|2021-02-03 00:10:00|13498|13496|13497.7|13495.7|13503.3|13501.3|13495|13493|355
1612311300000|2021-02-03 00:15:00|13497.8|13495.8|13501.5|13499.5|13504.2|13502.2|13497.3|13495.3|223
1612311600000|2021-02-03 00:20:00|13501.6|13499.6|13507|13505|13508.7|13506.7|13501|13499|292
1612311900000|2021-02-03 00:25:00|13507.1|13505.1|13511.8|13509.8|13512.8|13510.8|13503.8|13501.8|355
1612312200000|2021-02-03 00:30:00|13512|13510|13510.2|13508.2|13513.8|13511.8|13507.7|13505.7|299
1612312500000|2021-02-03 00:35:00|13510.1|13508.1|13534.2|13532.2|13537.1|13535.1|13506.3|13504.3|1549
1612312800000|2021-02-03 00:40:00|13534|13532|13536.2|13534.2|13540.6|13538.6|13530.7|13528.7|1197
1612313100000|2021-02-03 00:45:00|13535.8|13533.8|13539.7|13537.7|13544|13542|13535.5|13533.5|744
1612313400000|2021-02-03 00:50:00|13539.8|13537.8|13545.3|13543.3|13547.3|13545.3|13537.8|13535.8|553
1612313700000|2021-02-03 00:55:00|13545.2|13543.2|13541.6|13539.6|13546.3|13544.3|13541|13539|379
1612314000000|2021-02-03 01:00:00|13542.1|13540.1|13532.2|13530.2|13542.3|13540.3|13530.1|13528.1|843
1612314300000|2021-02-03 01:05:00|13532.1|13530.1|13529.3|13527.3|13536.8|13534.8|13529.1|13527.1|358
1612314600000|2021-02-03 01:10:00|13529.6|13527.6|13534.5|13532.5|13536.8|13534.8|13529.2|13527.2|318
1612314900000|2021-02-03 01:15:00|13533.8|13531.8|13536.6|13534.6|13538.7|13536.7|13529.5|13527.5|207
1612315200000|2021-02-03 01:20:00|13536.5|13534.5|13524.6|13522.6|13537|13535|13524.3|13522.3|531
1612315500000|2021-02-03 01:25:00|13525.1|13523.1|13524|13522|13527.6|13525.6|13517.5|13515.5|597
1612315800000|2021-02-03 01:30:00|13523.8|13521.8|13516.5|13514.5|13528.6|13526.6|13512.6|13510.6|544
1612316100000|2021-02-03 01:35:00|13515.7|13513.7|13512.8|13510.8|13518.1|13516.1|13507.6|13505.6|704
1612316400000|2021-02-03 01:40:00|13510.8|13508.8|13521.6|13519.6|13522.7|13520.7|13507.7|13505.7|545
1612316700000|2021-02-03 01:45:00|13521.8|13519.8|13523.7|13521.7|13526.8|13524.8|13519.2|13517.2|342
1612317000000|2021-02-03 01:50:00|13523.8|13521.8|13514.3|13512.3|13525.2|13523.2|13512|13510|375
1612317300000|2021-02-03 01:55:00|13514.5|13512.5|13524.8|13522.8|13528.3|13526.3|13514.5|13512.5|420
1612317600000|2021-02-03 02:00:00|13525|13523|13516|13514|13525.6|13523.6|13511.6|13509.6|486
1612317900000|2021-02-03 02:05:00|13515.8|13513.8|13515.8|13513.8|13520.3|13518.3|13504.5|13502.5|768
1612318200000|2021-02-03 02:10:00|13516|13514|13521.7|13519.7|13522.8|13520.8|13510.7|13508.7|381
1612318500000|2021-02-03 02:15:00|13521.6|13519.6|13520.7|13518.7|13523.8|13521.8|13515.1|13513.1|347
1612318800000|2021-02-03 02:20:00|13520.8|13518.8|13523.7|13521.7|13524.1|13522.1|13512.1|13510.1|303
1612319100000|2021-02-03 02:25:00|13523.6|13521.6|13528.3|13526.3|13532.7|13530.7|13522.6|13520.6|604
1612319400000|2021-02-03 02:30:00|13529.1|13527.1|13534.6|13532.6|13537.1|13535.1|13526.5|13524.5|438
1612319700000|2021-02-03 02:35:00|13534.7|13532.7|13530.7|13528.7|13536.1|13534.1|13529.7|13527.7|295
1612320000000|2021-02-03 02:40:00|13531.5|13529.5|13526|13524|13532.1|13530.1|13524.6|13522.6|272
1612320300000|2021-02-03 02:45:00|13525.8|13523.8|13526.5|13524.5|13527.7|13525.7|13515.3|13513.3|525
1612320600000|2021-02-03 02:50:00|13526.3|13524.3|13528.6|13526.6|13530.2|13528.2|13523.2|13521.2|218
1612320900000|2021-02-03 02:55:00|13528.5|13526.5|13526.1|13524.1|13528.8|13526.8|13520.1|13518.1|230
1612321200000|2021-02-03 03:00:00|13526|13524|13519.5|13517.5|13526|13524|13516.1|13514.1|243
1612321500000|2021-02-03 03:05:00|13519.3|13517.3|13521.8|13519.8|13523|13521|13514.3|13512.3|214
1612321800000|2021-02-03 03:10:00|13521.7|13519.7|13520.8|13518.8|13525.2|13523.2|13516.6|13514.6|219
1612322100000|2021-02-03 03:15:00|13520.6|13518.6|13522.1|13520.1|13526.7|13524.7|13520|13518|424
1612322400000|2021-02-03 03:20:00|13522.2|13520.2|13522|13520|13525.1|13523.1|13518.8|13516.8|125
1612322700000|2021-02-03 03:25:00|13522.2|13520.2|13524.7|13522.7|13525.8|13523.8|13519.6|13517.6|196
1612323000000|2021-02-03 03:30:00|13524.6|13522.6|13522.6|13520.6|13524.8|13522.8|13517|13515|580
1612323300000|2021-02-03 03:35:00|13522.5|13520.5|13522.8|13520.8|13523.3|13521.3|13518|13516|250
1612323600000|2021-02-03 03:40:00|13522.7|13520.7|13522.7|13520.7|13525.1|13523.1|13521.7|13519.7|181
1612323900000|2021-02-03 03:45:00|13522.6|13520.6|13522.1|13520.1|13525.1|13523.1|13521|13519|125
1612324200000|2021-02-03 03:50:00|13522.2|13520.2|13524.3|13522.3|13526.7|13524.7|13520.2|13518.2|168
1612324500000|2021-02-03 03:55:00|13524.5|13522.5|13522.5|13520.5|13526.8|13524.8|13522.5|13520.5|141
1612324800000|2021-02-03 04:00:00|13522.3|13520.3|13524.6|13522.6|13525.3|13523.3|13520.5|13518.5|184
1612325100000|2021-02-03 04:05:00|13524.2|13522.2|13531.1|13529.1|13532.7|13530.7|13523.5|13521.5|420
1612325400000|2021-02-03 04:10:00|13532.2|13530.2|13537.3|13535.3|13540.8|13538.8|13531.8|13529.8|482
1612325700000|2021-02-03 04:15:00|13537.5|13535.5|13535.7|13533.7|13539.8|13537.8|13533.6|13531.6|339
1612326000000|2021-02-03 04:20:00|13535.6|13533.6|13535.8|13533.8|13536.3|13534.3|13533.1|13531.1|118
1612326300000|2021-02-03 04:25:00|13536.3|13534.3|13533.6|13531.6|13536.3|13534.3|13532.6|13530.6|213
1612326600000|2021-02-03 04:30:00|13534.5|13532.5|13535.5|13533.5|13538.3|13536.3|13534.1|13532.1|207
1612326900000|2021-02-03 04:35:00|13535.6|13533.6|13534.6|13532.6|13536.6|13534.6|13533.2|13531.2|69
1612327200000|2021-02-03 04:40:00|13534.5|13532.5|13535.1|13533.1|13536.1|13534.1|13533.3|13531.3|88
1612327500000|2021-02-03 04:45:00|13535.2|13533.2|13533.8|13531.8|13537|13535|13533.5|13531.5|80
1612327800000|2021-02-03 04:50:00|13534.1|13532.1|13533.5|13531.5|13536|13534|13532.6|13530.6|89
1612328100000|2021-02-03 04:55:00|13533.3|13531.3|13531.2|13529.2|13533.3|13531.3|13529.6|13527.6|274
1612328400000|2021-02-03 05:00:00|13531.1|13529.1|13536.6|13534.6|13536.8|13534.8|13529.7|13527.7|312
1612328700000|2021-02-03 05:05:00|13536.5|13534.5|13532.5|13530.5|13537.8|13535.8|13531.6|13529.6|132
1612329000000|2021-02-03 05:10:00|13532.2|13530.2|13529|13527|13533.3|13531.3|13527.3|13525.3|156
1612329300000|2021-02-03 05:15:00|13528.8|13526.8|13535.1|13533.1|13535.5|13533.5|13528.8|13526.8|123
1612329600000|2021-02-03 05:20:00|13535.6|13533.6|13543|13541|13543.6|13541.6|13533.1|13531.1|395
1612329900000|2021-02-03 05:25:00|13543.1|13541.1|13544.1|13542.1|13550.1|13548.1|13542.2|13540.2|493
1612330200000|2021-02-03 05:30:00|13543.8|13541.8|13543.8|13541.8|13544.8|13542.8|13539.2|13537.2|318
1612330500000|2021-02-03 05:35:00|13543.7|13541.7|13545|13543|13545.5|13543.5|13540|13538|295
1612330800000|2021-02-03 05:40:00|13544.7|13542.7|13546.6|13544.6|13548.6|13546.6|13542.3|13540.3|302
1612331100000|2021-02-03 05:45:00|13547.1|13545.1|13556.1|13554.1|13557.5|13555.5|13546.8|13544.8|663
1612331400000|2021-02-03 05:50:00|13554.6|13552.6|13556.3|13554.3|13557.2|13555.2|13554.3|13552.3|280
1612331700000|2021-02-03 05:55:00|13556.1|13554.1|13558.8|13556.8|13560.5|13558.5|13555.8|13553.8|377
1612332000000|2021-02-03 06:00:00|13559.6|13557.6|13553.3|13551.3|13560.3|13558.3|13553.3|13551.3|538
1612332300000|2021-02-03 06:05:00|13553.7|13551.7|13558.2|13556.2|13558.6|13556.6|13553|13551|222
1612332600000|2021-02-03 06:10:00|13558.3|13556.3|13557.1|13555.1|13558.6|13556.6|13554.7|13552.7|122
1612332900000|2021-02-03 06:15:00|13557.8|13555.8|13560.6|13558.6|13561.6|13559.6|13556.6|13554.6|221
1612333200000|2021-02-03 06:20:00|13559.8|13557.8|13560|13558|13561.8|13559.8|13557.5|13555.5|453
1612333500000|2021-02-03 06:25:00|13560.1|13558.1|13560.5|13558.5|13562.6|13560.6|13558.3|13556.3|213
1612333800000|2021-02-03 06:30:00|13559.8|13557.8|13555.6|13553.6|13561|13559|13555.6|13553.6|229
1612334100000|2021-02-03 06:35:00|13555.5|13553.5|13554.8|13552.8|13556.2|13554.2|13551.2|13549.2|222
1612334400000|2021-02-03 06:40:00|13555.1|13553.1|13556.2|13554.2|13558.1|13556.1|13552.7|13550.7|209
1612334700000|2021-02-03 06:45:00|13556|13554|13558.1|13556.1|13558.2|13556.2|13556|13554|118
1612335000000|2021-02-03 06:50:00|13558|13556|13555.8|13553.8|13561.1|13559.1|13555|13553|233
1612335300000|2021-02-03 06:55:00|13556.2|13554.2|13560|13558|13560.2|13558.2|13555.8|13553.8|85
1612335600000|2021-02-03 07:00:00|13559.7|13557.7|13556.3|13554.3|13560.5|13558.5|13553.5|13551.5|335
1612335900000|2021-02-03 07:05:00|13556.6|13554.6|13556.1|13554.1|13556.8|13554.8|13554|13552|192
1612336200000|2021-02-03 07:10:00|13556.8|13554.8|13552.2|13550.2|13558.3|13556.3|13552|13550|335
1612336500000|2021-02-03 07:15:00|13552.5|13550.5|13554.8|13552.8|13558.2|13556.2|13552.3|13550.3|181
1612336800000|2021-02-03 07:20:00|13555|13553|13556.7|13554.7|13558.3|13556.3|13554|13552|127
1612337100000|2021-02-03 07:25:00|13556.8|13554.8|13559.6|13557.6|13561.1|13559.1|13552.3|13550.3|399
1612337400000|2021-02-03 07:30:00|13559.7|13557.7|13562.1|13560.1|13564.6|13562.6|13558.2|13556.2|674
1612337700000|2021-02-03 07:35:00|13562|13560|13559.7|13557.7|13562.8|13560.8|13557.3|13555.3|810
1612338000000|2021-02-03 07:40:00|13559.8|13557.8|13557.8|13555.8|13561.5|13559.5|13557.6|13555.6|366
1612338300000|2021-02-03 07:45:00|13558|13556|13562.5|13560.5|13564.5|13562.5|13558|13556|435
1612338600000|2021-02-03 07:50:00|13562.6|13560.6|13580.6|13578.6|13581.5|13579.5|13562.3|13560.3|1356
1612338900000|2021-02-03 07:55:00|13580.5|13578.5|13591.1|13589.1|13593.3|13591.3|13578.7|13576.7|1173
1612339200000|2021-02-03 08:00:00|13590.6|13588.6|13590.7|13588.7|13597.6|13595.6|13582.6|13580.6|1890
1612339500000|2021-02-03 08:05:00|13589.6|13587.6|13577.1|13575.1|13589.6|13587.6|13575.8|13573.8|960
1612339800000|2021-02-03 08:10:00|13576.8|13574.8|13572.6|13570.6|13579.1|13577.1|13567.6|13565.6|884
1612340100000|2021-02-03 08:15:00|13572.7|13570.7|13569.6|13567.6|13577.1|13575.1|13566.6|13564.6|907
1612340400000|2021-02-03 08:20:00|13569.2|13567.2|13571.3|13569.3|13572.3|13570.3|13567.6|13565.6|396
1612340700000|2021-02-03 08:25:00|13571.2|13569.2|13576.6|13574.6|13579.6|13577.6|13569.3|13567.3|562
1612341000000|2021-02-03 08:30:00|13576.8|13574.8|13579|13577|13579.8|13577.8|13570.3|13568.3|616
1612341300000|2021-02-03 08:35:00|13578.8|13576.8|13572|13570|13579.3|13577.3|13571.1|13569.1|407
1612341600000|2021-02-03 08:40:00|13572.2|13570.2|13569.3|13567.3|13572.5|13570.5|13565.1|13563.1|602
1612341900000|2021-02-03 08:45:00|13569.1|13567.1|13562.5|13560.5|13570.2|13568.2|13560|13558|942
1612342200000|2021-02-03 08:50:00|13562.6|13560.6|13564.6|13562.6|13568.2|13566.2|13561|13559|503
1612342500000|2021-02-03 08:55:00|13564.5|13562.5|13563.5|13561.5|13567.3|13565.3|13563.5|13561.5|210
1612342800000|2021-02-03 09:00:00|13563.3|13561.3|13562.5|13560.5|13568|13566|13560.1|13558.1|666
1612343100000|2021-02-03 09:05:00|13562.1|13560.1|13550.5|13548.5|13563.3|13561.3|13546.8|13544.8|1099
1612343400000|2021-02-03 09:10:00|13550.3|13548.3|13551.3|13549.3|13557.3|13555.3|13549.2|13547.2|402
1612343700000|2021-02-03 09:15:00|13550.7|13548.7|13547.5|13545.5|13552|13550|13542.3|13540.3|599
1612344000000|2021-02-03 09:20:00|13547.3|13545.3|13546.6|13544.6|13550.7|13548.7|13539.2|13537.2|481
1612344300000|2021-02-03 09:25:00|13546.3|13544.3|13548.8|13546.8|13551.8|13549.8|13545|13543|479
1612344600000|2021-02-03 09:30:00|13549|13547|13537.8|13535.8|13554.3|13552.3|13527.7|13525.7|1384
1612344900000|2021-02-03 09:35:00|13538.7|13536.7|13533|13531|13539.5|13537.5|13531.5|13529.5|274
1612345200000|2021-02-03 09:40:00|13533.1|13531.1|13540.1|13538.1|13540.2|13538.2|13529.5|13527.5|326
1612345500000|2021-02-03 09:45:00|13540.2|13538.2|13535.7|13533.7|13541.1|13539.1|13534|13532|312
1612345800000|2021-02-03 09:50:00|13536.2|13534.2|13540.2|13538.2|13542.6|13540.6|13534.7|13532.7|564
1612346100000|2021-02-03 09:55:00|13540.3|13538.3|13533.3|13531.3|13540.3|13538.3|13532.5|13530.5|369
1612346400000|2021-02-03 10:00:00|13534|13532|13540.1|13538.1|13542.6|13540.6|13531.7|13529.7|593
1612346700000|2021-02-03 10:05:00|13540|13538|13540.8|13538.8|13542.8|13540.8|13535.3|13533.3|343
1612347000000|2021-02-03 10:10:00|13541|13539|13537.1|13535.1|13543|13541|13534.3|13532.3|513
1612347300000|2021-02-03 10:15:00|13536.8|13534.8|13539.8|13537.8|13542.3|13540.3|13531.6|13529.6|439
1612347600000|2021-02-03 10:20:00|13539.7|13537.7|13543.3|13541.3|13546.1|13544.1|13536|13534|581
1612347900000|2021-02-03 10:25:00|13543|13541|13542.6|13540.6|13546.6|13544.6|13538.1|13536.1|596
1612348200000|2021-02-03 10:30:00|13542.8|13540.8|13539.6|13537.6|13543.1|13541.1|13536.7|13534.7|380
1612348500000|2021-02-03 10:35:00|13539.7|13537.7|13547.7|13545.7|13550.3|13548.3|13538.7|13536.7|504
1612348800000|2021-02-03 10:40:00|13547.6|13545.6|13551.8|13549.8|13553.8|13551.8|13545.8|13543.8|556
1612349100000|2021-02-03 10:45:00|13552.3|13550.3|13561|13559|13561.8|13559.8|13551.1|13549.1|724
1612349400000|2021-02-03 10:50:00|13560.8|13558.8|13558.5|13556.5|13564.6|13562.6|13557.8|13555.8|708
1612349700000|2021-02-03 10:55:00|13558.3|13556.3|13556.6|13554.6|13560.8|13558.8|13556.1|13554.1|433
1612350000000|2021-02-03 11:00:00|13556.3|13554.3|13552.6|13550.6|13559.2|13557.2|13549.1|13547.1|668
1612350300000|2021-02-03 11:05:00|13552.3|13550.3|13552.7|13550.7|13555.1|13553.1|13550.5|13548.5|401
1612350600000|2021-02-03 11:10:00|13552.6|13550.6|13549.8|13547.8|13553.6|13551.6|13548.1|13546.1|405
1612350900000|2021-02-03 11:15:00|13549.6|13547.6|13553.2|13551.2|13555.1|13553.1|13549.5|13547.5|224
1612351200000|2021-02-03 11:20:00|13553.1|13551.1|13557.7|13555.7|13559.8|13557.8|13552.7|13550.7|422
1612351500000|2021-02-03 11:25:00|13557.8|13555.8|13550.1|13548.1|13558.1|13556.1|13548.6|13546.6|299
1612351800000|2021-02-03 11:30:00|13550.2|13548.2|13549.6|13547.6|13551.1|13549.1|13547.1|13545.1|194
1612352100000|2021-02-03 11:35:00|13549.8|13547.8|13551.1|13549.1|13552.5|13550.5|13548.8|13546.8|122
1612352400000|2021-02-03 11:40:00|13551.2|13549.2|13552.1|13550.1|13554.6|13552.6|13551.2|13549.2|148
1612352700000|2021-02-03 11:45:00|13552|13550|13549.2|13547.2|13553.7|13551.7|13546.3|13544.3|251
1612353000000|2021-02-03 11:50:00|13549.1|13547.1|13555.3|13553.3|13555.3|13553.3|13549.1|13547.1|175
1612353300000|2021-02-03 11:55:00|13555|13553|13567.1|13565.1|13567.7|13565.7|13554.8|13552.8|694
1612353600000|2021-02-03 12:00:00|13567|13565|13555.7|13553.7|13567|13565|13552.8|13550.8|888
1612353900000|2021-02-03 12:05:00|13556.5|13554.5|13540.8|13538.8|13557.8|13555.8|13537|13535|1123
1612354200000|2021-02-03 12:10:00|13541|13539|13546.6|13544.6|13548.1|13546.1|13538.3|13536.3|494
1612354500000|2021-02-03 12:15:00|13546.5|13544.5|13545|13543|13546.6|13544.6|13542.5|13540.5|337
1612354800000|2021-02-03 12:20:00|13545.1|13543.1|13537.3|13535.3|13550.3|13548.3|13535.2|13533.2|759
1612355100000|2021-02-03 12:25:00|13537.5|13535.5|13539.3|13537.3|13541.1|13539.1|13535|13533|449
1612355400000|2021-02-03 12:30:00|13539.5|13537.5|13544.3|13542.3|13545.7|13543.7|13536.2|13534.2|631
1612355700000|2021-02-03 12:35:00|13544.5|13542.5|13552.6|13550.6|13554.6|13552.6|13542.7|13540.7|1121
1612356000000|2021-02-03 12:40:00|13552.3|13550.3|13542.6|13540.6|13555.5|13553.5|13540.1|13538.1|1012
1612356300000|2021-02-03 12:45:00|13542.5|13540.5|13541.1|13539.1|13547.1|13545.1|13539.2|13537.2|641
1612356600000|2021-02-03 12:50:00|13541.2|13539.2|13545|13543|13547.1|13545.1|13541.2|13539.2|366
1612356900000|2021-02-03 12:55:00|13544.8|13542.8|13543.2|13541.2|13546.7|13544.7|13540.6|13538.6|260
1612357200000|2021-02-03 13:00:00|13543.3|13541.3|13548.3|13546.3|13549.2|13547.2|13539.3|13537.3|687
1612357500000|2021-02-03 13:05:00|13548.2|13546.2|13546|13544|13549.5|13547.5|13544.2|13542.2|435
1612357800000|2021-02-03 13:10:00|13546.1|13544.1|13548.5|13546.5|13550|13548|13540.2|13538.2|532
1612358100000|2021-02-03 13:15:00|13548.6|13546.6|13557.7|13555.7|13560.3|13558.3|13548.6|13546.6|1084
1612358400000|2021-02-03 13:20:00|13557.8|13555.8|13554.1|13552.1|13558.6|13556.6|13552.5|13550.5|798
1612358700000|2021-02-03 13:25:00|13554.2|13552.2|13553|13551|13559.2|13557.2|13551.2|13549.2|716
1612359000000|2021-02-03 13:30:00|13552.7|13550.7|13556.2|13554.2|13557.3|13555.3|13551.6|13549.6|581
1612359300000|2021-02-03 13:35:00|13554.7|13552.7|13555.1|13553.1|13560.2|13558.2|13552.5|13550.5|967
1612359600000|2021-02-03 13:40:00|13554.8|13552.8|13548.8|13546.8|13555.5|13553.5|13543.5|13541.5|916
1612359900000|2021-02-03 13:45:00|13548.7|13546.7|13549.7|13547.7|13550.5|13548.5|13544|13542|594
1612360200000|2021-02-03 13:50:00|13549.3|13547.3|13554.8|13552.8|13557.2|13555.2|13549.2|13547.2|669
1612360500000|2021-02-03 13:55:00|13555|13553|13553.8|13551.8|13556.6|13554.6|13552.8|13550.8|417
1612360800000|2021-02-03 14:00:00|13553.7|13551.7|13550.2|13548.2|13556.3|13554.3|13549.8|13547.8|567
1612361100000|2021-02-03 14:05:00|13550.5|13548.5|13543.5|13541.5|13550.8|13548.8|13534.7|13532.7|3063
1612361400000|2021-02-03 14:10:00|13543.2|13541.2|13545.8|13543.8|13548|13546|13537.3|13535.3|996
1612361700000|2021-02-03 14:15:00|13545.7|13543.7|13529.3|13527.3|13546.8|13544.8|13527.2|13525.2|1207
1612362000000|2021-02-03 14:20:00|13530.2|13528.2|13542.3|13540.3|13542.6|13540.6|13530.2|13528.2|1310
1612362300000|2021-02-03 14:25:00|13542.5|13540.5|13545.3|13543.3|13550.6|13548.6|13539.2|13537.2|1809
1612362600000|2021-02-03 14:30:00|13544.8|13543.8|13525.7|13524.7|13560.7|13559.7|13485.8|13484.8|21086
1612362900000|2021-02-03 14:35:00|13527.5|13526.5|13478.5|13477.5|13535.7|13534.7|13477.3|13476.3|14048
1612363200000|2021-02-03 14:40:00|13477.5|13476.5|13498.6|13497.6|13511|13510|13477.3|13476.3|8359
1612363500000|2021-02-03 14:45:00|13498.5|13497.5|13503.5|13502.5|13517.7|13516.7|13485|13484|8922
1612363800000|2021-02-03 14:50:00|13503|13502|13507|13506|13512.7|13511.7|13487|13486|7053
1612364100000|2021-02-03 14:55:00|13507.8|13506.8|13540.2|13539.2|13541.1|13540.1|13502.3|13501.3|7029
1612364400000|2021-02-03 15:00:00|13545.2|13544.2|13529.5|13528.5|13546.1|13545.1|13513.5|13512.5|10259
1612364700000|2021-02-03 15:05:00|13529|13528|13493|13492|13532.7|13531.7|13490.3|13489.3|7045
1612365000000|2021-02-03 15:10:00|13492.4|13491.4|13471.6|13470.6|13494|13493|13457.4|13456.4|12678
1612365300000|2021-02-03 15:15:00|13471.9|13470.9|13443.9|13442.9|13488.5|13487.5|13442.6|13441.6|9467
1612365600000|2021-02-03 15:20:00|13444.1|13443.1|13444.1|13443.1|13453.9|13452.9|13425.9|13424.9|11348
1612365900000|2021-02-03 15:25:00|13444.5|13443.5|13410.6|13409.6|13449.4|13448.4|13407.9|13406.9|10683
1612366200000|2021-02-03 15:30:00|13409.9|13408.9|13426.1|13425.1|13447.9|13446.9|13407.9|13406.9|9327
1612366500000|2021-02-03 15:35:00|13425.5|13424.5|13428.1|13427.1|13435.1|13434.1|13404.4|13403.4|7585
1612366800000|2021-02-03 15:40:00|13428|13427|13446.8|13445.8|13458.5|13457.5|13425.4|13424.4|7739
1612367100000|2021-02-03 15:45:00|13446.9|13445.9|13435.1|13434.1|13453.9|13452.9|13435.1|13434.1|4907
1612367400000|2021-02-03 15:50:00|13435.4|13434.4|13444.4|13443.4|13457.9|13456.9|13417|13416|8460
1612367700000|2021-02-03 15:55:00|13444.6|13443.6|13439.6|13438.6|13449.8|13448.8|13435.6|13434.6|4305
1612368000000|2021-02-03 16:00:00|13441.1|13440.1|13449.4|13448.4|13457.1|13456.1|13437.1|13436.1|4387
1612368300000|2021-02-03 16:05:00|13449.6|13448.6|13454.1|13453.1|13461.6|13460.6|13446.8|13445.8|5197
1612368600000|2021-02-03 16:10:00|13454.6|13453.6|13439.8|13438.8|13455.5|13454.5|13429.5|13428.5|4794
1612368900000|2021-02-03 16:15:00|13440.3|13439.3|13447.4|13446.4|13450.6|13449.6|13438.4|13437.4|3493
1612369200000|2021-02-03 16:20:00|13447.1|13446.1|13451.9|13450.9|13461.4|13460.4|13441.6|13440.6|4058
1612369500000|2021-02-03 16:25:00|13452.1|13451.1|13442.4|13441.4|13455.6|13454.6|13436.6|13435.6|3964
1612369800000|2021-02-03 16:30:00|13443.3|13442.3|13452.6|13451.6|13455.4|13454.4|13431.4|13430.4|4946
1612370100000|2021-02-03 16:35:00|13453.1|13452.1|13463.9|13462.9|13466.4|13465.4|13446.6|13445.6|4003
1612370400000|2021-02-03 16:40:00|13464.1|13463.1|13470.9|13469.9|13471.5|13470.5|13458.4|13457.4|3752
1612370700000|2021-02-03 16:45:00|13471.3|13470.3|13467.3|13466.3|13472.4|13471.4|13463.3|13462.3|2923
1612371000000|2021-02-03 16:50:00|13467.6|13466.6|13467.1|13466.1|13473.6|13472.6|13457.6|13456.6|3570
1612371300000|2021-02-03 16:55:00|13467.4|13466.4|13483.1|13482.1|13487|13486|13464|13463|5016
1612371600000|2021-02-03 17:00:00|13483.8|13482.8|13485.1|13484.1|13489.3|13488.3|13480.6|13479.6|4166
1612371900000|2021-02-03 17:05:00|13484.9|13483.9|13488.1|13487.1|13492.3|13491.3|13484.6|13483.6|3293
1612372200000|2021-02-03 17:10:00|13487.6|13486.6|13483.1|13482.1|13489|13488|13480.1|13479.1|4284
1612372500000|2021-02-03 17:15:00|13483.6|13482.6|13486.6|13485.6|13493.4|13492.4|13483.4|13482.4|3777
1612372800000|2021-02-03 17:20:00|13486.5|13485.5|13487.1|13486.1|13492.9|13491.9|13484.4|13483.4|2712
1612373100000|2021-02-03 17:25:00|13487|13486|13485.1|13484.1|13490.8|13489.8|13484|13483|1555
1612373400000|2021-02-03 17:30:00|13485.6|13484.6|13472.5|13471.5|13488.4|13487.4|13467.8|13466.8|3637
1612373700000|2021-02-03 17:35:00|13472.6|13471.6|13491.3|13490.3|13491.6|13490.6|13469.6|13468.6|3044
1612374000000|2021-02-03 17:40:00|13491.9|13490.9|13497|13496|13503.5|13502.5|13491.6|13490.6|4139
1612374300000|2021-02-03 17:45:00|13497.2|13496.2|13496.7|13495.7|13505.4|13504.4|13494.7|13493.7|3528
1612374600000|2021-02-03 17:50:00|13497|13496|13498.6|13497.6|13502.7|13501.7|13496|13495|2490
1612374900000|2021-02-03 17:55:00|13499|13498|13494.6|13493.6|13499|13498|13487.2|13486.2|2726
1612375200000|2021-02-03 18:00:00|13494.4|13493.4|13489.2|13488.2|13501|13500|13488.7|13487.7|2481
1612375500000|2021-02-03 18:05:00|13490.2|13489.2|13487.7|13486.7|13497.6|13496.6|13482.5|13481.5|3218
1612375800000|2021-02-03 18:10:00|13488|13487|13483|13482|13497.2|13496.2|13481.2|13480.2|3386
1612376100000|2021-02-03 18:15:00|13482.9|13481.9|13477.1|13476.1|13487.7|13486.7|13472.7|13471.7|3740
1612376400000|2021-02-03 18:20:00|13477|13476|13488.2|13487.2|13490.7|13489.7|13473.6|13472.6|3060
1612376700000|2021-02-03 18:25:00|13488.6|13487.6|13486.5|13485.5|13489.6|13488.6|13479.2|13478.2|1742
1612377000000|2021-02-03 18:30:00|13485.9|13484.9|13482.2|13481.2|13488.7|13487.7|13475.7|13474.7|2182
1612377300000|2021-02-03 18:35:00|13482|13481|13497.5|13496.5|13500|13499|13481|13480|3425
1612377600000|2021-02-03 18:40:00|13497.6|13496.6|13507.2|13506.2|13508.1|13507.1|13495.2|13494.2|2840
1612377900000|2021-02-03 18:45:00|13507.1|13506.1|13506.7|13505.7|13509.5|13508.5|13505|13504|2280
1612378200000|2021-02-03 18:50:00|13507.5|13506.5|13499.4|13498.4|13509.1|13508.1|13498.1|13497.1|2573
1612378500000|2021-02-03 18:55:00|13499.5|13498.5|13501.1|13500.1|13502.7|13501.7|13493.4|13492.4|2528
1612378800000|2021-02-03 19:00:00|13501.5|13500.5|13498.6|13497.6|13504.7|13503.7|13496.4|13495.4|2785
1612379100000|2021-02-03 19:05:00|13498.7|13497.7|13501.2|13500.2|13506|13505|13497.7|13496.7|2432
1612379400000|2021-02-03 19:10:00|13501.5|13500.5|13495.2|13494.2|13502.5|13501.5|13494.7|13493.7|1704
1612379700000|2021-02-03 19:15:00|13495.5|13494.5|13486.2|13485.2|13496.2|13495.2|13484.1|13483.1|2534
1612380000000|2021-02-03 19:20:00|13486.5|13485.5|13499.7|13498.7|13500.9|13499.9|13486.2|13485.2|2738
1612380300000|2021-02-03 19:25:00|13499.6|13498.6|13499|13498|13501.5|13500.5|13495|13494|1560
1612380600000|2021-02-03 19:30:00|13498.9|13497.9|13499.5|13498.5|13503.1|13502.1|13497|13496|1419
1612380900000|2021-02-03 19:35:00|13499.7|13498.7|13497.2|13496.2|13504.5|13503.5|13496.7|13495.7|2401
1612381200000|2021-02-03 19:40:00|13497.4|13496.4|13488|13487|13499.2|13498.2|13481.2|13480.2|2886
1612381500000|2021-02-03 19:45:00|13487.6|13486.6|13482|13481|13493.5|13492.5|13477.5|13476.5|2601
1612381800000|2021-02-03 19:50:00|13482.5|13481.5|13482.1|13481.1|13485.7|13484.7|13476|13475|3324
1612382100000|2021-02-03 19:55:00|13482.2|13481.2|13463.5|13462.5|13486|13485|13463.5|13462.5|3322
1612382400000|2021-02-03 20:00:00|13462.2|13461.2|13455.2|13454.2|13467.5|13466.5|13449.7|13448.7|5147
1612382700000|2021-02-03 20:05:00|13455|13454|13467.7|13466.7|13470.2|13469.2|13452.5|13451.5|3149
1612383000000|2021-02-03 20:10:00|13467.2|13466.2|13462.5|13461.5|13467.4|13466.4|13456.1|13455.1|3135
1612383300000|2021-02-03 20:15:00|13463|13462|13433.5|13432.5|13471|13470|13433|13432|5831
1612383600000|2021-02-03 20:20:00|13434.1|13433.1|13444.4|13443.4|13450.4|13449.4|13428.1|13427.1|5387
1612383900000|2021-02-03 20:25:00|13444.9|13443.9|13427.9|13426.9|13447.6|13446.6|13420.9|13419.9|4556
1612384200000|2021-02-03 20:30:00|13427.4|13426.4|13443.4|13442.4|13444.6|13443.6|13422.1|13421.1|6245
1612384500000|2021-02-03 20:35:00|13443.1|13442.1|13433.8|13432.8|13445.4|13444.4|13433.8|13432.8|4298
1612384800000|2021-02-03 20:40:00|13433.1|13432.1|13443.4|13442.4|13455.3|13454.3|13432.4|13431.4|4982
1612385100000|2021-02-03 20:45:00|13443.5|13442.5|13435.3|13434.3|13451.6|13450.6|13426.1|13425.1|4205
1612385400000|2021-02-03 20:50:00|13429.5|13428.5|13422.8|13421.8|13435.4|13434.4|13416.6|13415.6|8040
1612385700000|2021-02-03 20:55:00|13424.4|13423.4|13402|13401|13430.1|13429.1|13401.5|13400.5|10233
1612386000000|2021-02-03 21:00:00|13402.1|13401.1|13412.9|13410.9|13423.5|13421.5|13400.3|13398.5|6639
1612386300000|2021-02-03 21:05:00|13413|13411|13417.3|13415.3|13421.4|13419.4|13407.8|13405.8|2720
1612386600000|2021-02-03 21:10:00|13417.8|13415.8|13415.9|13410.9|13420.5|13418.5|13406.5|13404.5|2157
1612386900000|2021-02-03 21:15:00|13415.8|13410.8|13420.7|13415.7|13422.8|13417.8|13413.9|13408.9|1
1612387200000|2021-02-03 21:20:00|13420.8|13415.8|13421.9|13416.9|13422.6|13417.6|13419|13414|0
1612387500000|2021-02-03 21:25:00|13421.7|13416.7|13418.1|13413.1|13422.5|13417.5|13418|13413|0
1612387800000|2021-02-03 21:30:00|13417|13415|13417.8|13415.8|13419|13417|13410.8|13408.8|658
1612388100000|2021-02-03 21:35:00|13418.3|13416.3|13415.5|13413.5|13420.3|13418.3|13414.3|13412.3|320
1612388400000|2021-02-03 21:40:00|13414.3|13412.3|13415.5|13413.5|13415.8|13413.8|13413.3|13411.3|239
1612388700000|2021-02-03 21:45:00|13415.3|13413.3|13419.3|13417.3|13421.3|13419.3|13414.8|13412.8|315
1612389000000|2021-02-03 21:50:00|13418.8|13416.8|13423|13421|13423.5|13421.5|13417.8|13415.8|296
1612389300000|2021-02-03 21:55:00|13424.3|13422.3|13431.5|13426.5|13431.5|13427.8|13422.8|13420.8|554
1612389600000|2021-02-03 22:00:00|13431.3|13426.3|13434.5|13429.5|13435.6|13430.6|13431.3|13426.3|1
1612389900000|2021-02-03 22:05:00|13434.6|13429.6|13431.1|13426.1|13434.6|13429.6|13430.4|13425.4|0
1612390200000|2021-02-03 22:10:00|13431.3|13426.3|13431.7|13426.7|13431.7|13426.7|13431.3|13426.3|0
1612390500000|2021-02-03 22:15:00|13431.8|13426.8|13431.6|13426.6|13431.9|13426.9|13431.5|13426.5|0
1612390800000|2021-02-03 22:20:00|13431.8|13426.8|13432.5|13427.5|13433.8|13428.8|13431.2|13426.2|0
1612391100000|2021-02-03 22:25:00|13432.6|13427.6|13436.8|13431.8|13436.8|13431.8|13432.5|13427.5|0
1612391400000|2021-02-03 22:30:00|13437|13432|13437.9|13432.9|13438.7|13433.7|13436.6|13431.6|0
1612391700000|2021-02-03 22:35:00|13437.8|13432.8|13439.4|13434.4|13439.4|13434.4|13437.8|13432.8|0
1612392000000|2021-02-03 22:40:00|13439.3|13434.3|13440|13435|13440.3|13435.3|13439.3|13434.3|0
1612392300000|2021-02-03 22:45:00|13440.1|13435.1|13438.3|13433.3|13440.2|13435.2|13438.1|13433.1|0
1612392600000|2021-02-03 22:50:00|13435.9|13430.9|13438.9|13433.9|13438.9|13433.9|13435.8|13430.8|0
1612392900000|2021-02-03 22:55:00|13438.8|13433.8|13450.3|13445.3|13452.1|13447.1|13438.6|13433.6|0
1612393200000|2021-02-03 23:00:00|13451.3|13449.3|13459.7|13457.7|13460.3|13458.3|13444.8|13442.8|1094
1612393500000|2021-02-03 23:05:00|13460.2|13458.2|13455.5|13453.5|13464.3|13462.3|13455.2|13453.2|680
1612393800000|2021-02-03 23:10:00|13457.5|13455.5|13457|13455|13458.5|13456.5|13453.4|13451.4|281
1612394100000|2021-02-03 23:15:00|13457.2|13455.2|13459.3|13457.3|13464.4|13462.4|13455.3|13453.3|398
1612394400000|2021-02-03 23:20:00|13459.4|13457.4|13456.5|13454.5|13461.8|13459.8|13453.7|13451.7|430
1612394700000|2021-02-03 23:25:00|13456|13454|13457.3|13455.3|13457.9|13455.9|13454.4|13452.4|347
1612395000000|2021-02-03 23:30:00|13457|13455|13450.9|13448.9|13457.9|13455.9|13445.4|13443.4|650
1612395300000|2021-02-03 23:35:00|13451|13449|13453.7|13451.7|13454.7|13452.7|13447.5|13445.5|168
1612395600000|2021-02-03 23:40:00|13452.5|13450.5|13455.9|13453.9|13457.7|13455.7|13451.9|13449.9|129
1612395900000|2021-02-03 23:45:00|13456.2|13454.2|13451.7|13449.7|13456.3|13454.3|13447.8|13445.8|187
1612396200000|2021-02-03 23:50:00|13451.5|13449.5|13451|13449|13455.5|13453.5|13449.5|13447.5|137
1612396500000|2021-02-03 23:55:00|13451.2|13449.2|13456|13454|13456.9|13454.9|13449.8|13447.8|185
1612396800000|2021-02-04 00:00:00|13455.9|13453.9|13451.2|13449.2|13457.4|13455.4|13446.8|13444.8|243
1612397100000|2021-02-04 00:05:00|13451.5|13449.5|13453.8|13451.8|13455.5|13453.5|13448.8|13446.8|179
1612397400000|2021-02-04 00:10:00|13453.7|13451.7|13454|13452|13455.4|13453.4|13451.2|13449.2|193
1612397700000|2021-02-04 00:15:00|13454.2|13452.2|13453.4|13451.4|13454.7|13452.7|13450.4|13448.4|147
1612398000000|2021-02-04 00:20:00|13453|13451|13453.3|13451.3|13453.7|13451.7|13447.9|13445.9|331
1612398300000|2021-02-04 00:25:00|13453.2|13451.2|13451.4|13449.4|13457.9|13455.9|13450.7|13448.7|318
1612398600000|2021-02-04 00:30:00|13452.4|13450.4|13451.9|13449.9|13455|13453|13450.4|13448.4|150
1612398900000|2021-02-04 00:35:00|13451.4|13449.4|13449.7|13447.7|13452.2|13450.2|13445.9|13443.9|252
1612399200000|2021-02-04 00:40:00|13449.5|13447.5|13443.5|13441.5|13449.5|13447.5|13441.7|13439.7|401
1612399500000|2021-02-04 00:45:00|13443.8|13441.8|13433.2|13431.2|13445.7|13443.7|13431|13429|783
1612399800000|2021-02-04 00:50:00|13432.5|13430.5|13431|13429|13437.4|13435.4|13428.7|13426.7|465
1612400100000|2021-02-04 00:55:00|13430.9|13428.9|13429.4|13427.4|13433.8|13431.8|13428.5|13426.5|399
1612400400000|2021-02-04 01:00:00|13429.3|13427.3|13441.3|13439.3|13444.7|13442.7|13429.2|13427.2|533
1612400700000|2021-02-04 01:05:00|13441.4|13439.4|13438.7|13436.7|13445.8|13443.8|13437.9|13435.9|364
1612401000000|2021-02-04 01:10:00|13438.9|13436.9|13432|13430|13439|13437|13431.7|13429.7|288
1612401300000|2021-02-04 01:15:00|13431.8|13429.8|13432.2|13430.2|13436|13434|13426.5|13424.5|463
1612401600000|2021-02-04 01:20:00|13432.3|13430.3|13434.4|13432.4|13435.2|13433.2|13430.9|13428.9|172
1612401900000|2021-02-04 01:25:00|13434.7|13432.7|13433.9|13431.9|13435.4|13433.4|13430.8|13428.8|107
1612402200000|2021-02-04 01:30:00|13433.7|13431.7|13439.3|13437.3|13441.7|13439.7|13430.9|13428.9|299
1612402500000|2021-02-04 01:35:00|13439.9|13437.9|13432.4|13430.4|13440.7|13438.7|13430.2|13428.2|268
1612402800000|2021-02-04 01:40:00|13431.8|13429.8|13439.5|13437.5|13440.3|13438.3|13429.4|13427.4|304
1612403100000|2021-02-04 01:45:00|13439.7|13437.7|13440.9|13438.9|13446.4|13444.4|13438.5|13436.5|425
1612403400000|2021-02-04 01:50:00|13441|13439|13436.7|13434.7|13442.9|13440.9|13435.2|13433.2|240
1612403700000|2021-02-04 01:55:00|13436.4|13434.4|13438.3|13436.3|13440.9|13438.9|13434|13432|222
1612404000000|2021-02-04 02:00:00|13438.2|13436.2|13443.7|13441.7|13448.2|13446.2|13438.2|13436.2|347
1612404300000|2021-02-04 02:05:00|13443.8|13441.8|13449.7|13447.7|13450.5|13448.5|13441.7|13439.7|209
1612404600000|2021-02-04 02:10:00|13450.2|13448.2|13458|13456|13459|13457|13448.4|13446.4|526
1612404900000|2021-02-04 02:15:00|13457.7|13455.7|13456.8|13454.8|13458.3|13456.3|13453.7|13451.7|342
1612405200000|2021-02-04 02:20:00|13457|13455|13454.8|13452.8|13457.4|13455.4|13453.4|13451.4|150
1612405500000|2021-02-04 02:25:00|13454.9|13452.9|13454.4|13452.4|13456.8|13454.8|13452.7|13450.7|169
1612405800000|2021-02-04 02:30:00|13454.5|13452.5|13450|13448|13454.9|13452.9|13449.7|13447.7|183
1612406100000|2021-02-04 02:35:00|13450.2|13448.2|13450.2|13448.2|13451.9|13449.9|13448.7|13446.7|168
1612406400000|2021-02-04 02:40:00|13450|13448|13449.9|13447.9|13453|13451|13449|13447|179
1612406700000|2021-02-04 02:45:00|13450.2|13448.2|13447.7|13445.7|13450.2|13448.2|13445|13443|345
1612407000000|2021-02-04 02:50:00|13447.8|13445.8|13442.4|13440.4|13447.9|13445.9|13441.7|13439.7|247
1612407300000|2021-02-04 02:55:00|13442.7|13440.7|13446.9|13444.9|13447.4|13445.4|13441.8|13439.8|130
1612407600000|2021-02-04 03:00:00|13447.2|13445.2|13449.5|13447.5|13450.2|13448.2|13442.9|13440.9|187
1612407900000|2021-02-04 03:05:00|13449.8|13447.8|13445.2|13443.2|13449.8|13447.8|13444|13442|103
1612408200000|2021-02-04 03:10:00|13445|13443|13445.3|13443.3|13451.5|13449.5|13443.7|13441.7|155
1612408500000|2021-02-04 03:15:00|13445.4|13443.4|13437|13435|13446.5|13444.5|13434.7|13432.7|370
1612408800000|2021-02-04 03:20:00|13437.5|13435.5|13420.3|13418.3|13438.2|13436.2|13420.3|13418.3|733
1612409100000|2021-02-04 03:25:00|13420.5|13418.5|13422.8|13420.8|13422.8|13420.8|13411.7|13409.7|730
1612409400000|2021-02-04 03:30:00|13422.7|13420.7|13412.4|13410.4|13423.4|13421.4|13409.7|13407.7|461
1612409700000|2021-02-04 03:35:00|13412.3|13410.3|13410.3|13408.3|13419.7|13417.7|13409.2|13407.2|334
1612410000000|2021-02-04 03:40:00|13410.2|13408.2|13385.7|13383.7|13411.9|13409.9|13376.8|13374.8|1855
1612410300000|2021-02-04 03:45:00|13385|13383|13385.9|13383.9|13388.7|13386.7|13370.2|13368.2|1062
1612410600000|2021-02-04 03:50:00|13385.7|13383.7|13385.7|13383.7|13391.7|13389.7|13383.7|13381.7|522
1612410900000|2021-02-04 03:55:00|13385.5|13383.5|13381.9|13379.9|13389.3|13387.3|13375.8|13373.8|434
1612411200000|2021-02-04 04:00:00|13381.8|13379.8|13388.3|13386.3|13390|13388|13374.8|13372.8|656
1612411500000|2021-02-04 04:05:00|13388.2|13386.2|13388.3|13386.3|13391.8|13389.8|13381.9|13379.9|441
1612411800000|2021-02-04 04:10:00|13387.9|13385.9|13388|13386|13392.4|13390.4|13387.5|13385.5|349
1612412100000|2021-02-04 04:15:00|13388.2|13386.2|13380.9|13378.9|13389|13387|13380.2|13378.2|335
1612412400000|2021-02-04 04:20:00|13381|13379|13386|13384|13390.9|13388.9|13379.3|13377.3|389
1612412700000|2021-02-04 04:25:00|13386.2|13384.2|13388.8|13386.8|13390.5|13388.5|13382.8|13380.8|278
1612413000000|2021-02-04 04:30:00|13388.7|13386.7|13385|13383|13388.8|13386.8|13383.4|13381.4|177
1612413300000|2021-02-04 04:35:00|13385.2|13383.2|13387.4|13385.4|13387.4|13385.4|13380.3|13378.3|288
1612413600000|2021-02-04 04:40:00|13387.3|13385.3|13385.5|13383.5|13387.3|13385.3|13382.2|13380.2|110
1612413900000|2021-02-04 04:45:00|13385.7|13383.7|13383|13381|13386.2|13384.2|13382.7|13380.7|155
1612414200000|2021-02-04 04:50:00|13382.9|13380.9|13378.5|13376.5|13383.9|13381.9|13373.5|13371.5|515
1612414500000|2021-02-04 04:55:00|13378.8|13376.8|13375.7|13373.7|13379.5|13377.5|13374.4|13372.4|236
1612414800000|2021-02-04 05:00:00|13374.9|13372.9|13374.7|13372.7|13378.8|13376.8|13368.7|13366.7|688
1612415100000|2021-02-04 05:05:00|13374.8|13372.8|13359.8|13357.8|13375.4|13373.4|13358.8|13356.8|881
1612415400000|2021-02-04 05:10:00|13359.9|13357.9|13362.9|13360.9|13373|13371|13359.5|13357.5|444
1612415700000|2021-02-04 05:15:00|13362.5|13360.5|13368|13366|13369.9|13367.9|13357.9|13355.9|395
1612416000000|2021-02-04 05:20:00|13368.2|13366.2|13369.2|13367.2|13372.7|13370.7|13364.5|13362.5|226
1612416300000|2021-02-04 05:25:00|13369|13367|13366.3|13364.3|13369.7|13367.7|13362.9|13360.9|147
1612416600000|2021-02-04 05:30:00|13365.7|13363.7|13371.8|13369.8|13374.7|13372.7|13363|13361|259
1612416900000|2021-02-04 05:35:00|13372.3|13370.3|13371.8|13369.8|13374.9|13372.9|13369.3|13367.3|389
1612417200000|2021-02-04 05:40:00|13371.5|13369.5|13385|13383|13385.4|13383.4|13370.4|13368.4|855
1612417500000|2021-02-04 05:45:00|13384.9|13382.9|13386.9|13384.9|13388.2|13386.2|13379.3|13377.3|360
1612417800000|2021-02-04 05:50:00|13386.8|13384.8|13382.5|13380.5|13387.2|13385.2|13381|13379|287
1612418100000|2021-02-04 05:55:00|13383.3|13381.3|13394.2|13392.2|13396.5|13394.5|13381.5|13379.5|552
1612418400000|2021-02-04 06:00:00|13395.7|13393.7|13383.2|13381.2|13396.3|13394.3|13381.2|13379.2|533
1612418700000|2021-02-04 06:05:00|13383.4|13381.4|13386.7|13384.7|13388.7|13386.7|13382|13380|189
1612419000000|2021-02-04 06:10:00|13386.4|13384.4|13390.5|13388.5|13390.7|13388.7|13384.4|13382.4|194
1612419300000|2021-02-04 06:15:00|13390.2|13388.2|13413.2|13411.2|13415.9|13413.9|13389.9|13387.9|974
1612419600000|2021-02-04 06:20:00|13413|13411|13407.2|13405.2|13416.7|13414.7|13405.9|13403.9|550
1612419900000|2021-02-04 06:25:00|13408|13406|13408.5|13406.5|13409.2|13407.2|13404.5|13402.5|272
1612420200000|2021-02-04 06:30:00|13408.4|13406.4|13403.5|13401.5|13410.4|13408.4|13400.3|13398.3|334
1612420500000|2021-02-04 06:35:00|13403.2|13401.2|13402.3|13400.3|13406.4|13404.4|13400.5|13398.5|161
1612420800000|2021-02-04 06:40:00|13402.2|13400.2|13400.8|13398.8|13403.4|13401.4|13396.3|13394.3|277
1612421100000|2021-02-04 06:45:00|13400.5|13398.5|13409.8|13407.8|13410.3|13408.3|13400.5|13398.5|280
1612421400000|2021-02-04 06:50:00|13409.7|13407.7|13429.5|13427.5|13431.2|13429.2|13409.5|13407.5|934
1612421700000|2021-02-04 06:55:00|13430.2|13428.2|13436.4|13434.4|13437.7|13435.7|13429.8|13427.8|596
1612422000000|2021-02-04 07:00:00|13436.5|13434.5|13442|13440|13448|13446|13434.5|13432.5|902
1612422300000|2021-02-04 07:05:00|13441.8|13439.8|13435.7|13433.7|13442.9|13440.9|13434|13432|413
1612422600000|2021-02-04 07:10:00|13435.5|13433.5|13439.8|13437.8|13445.5|13443.5|13435.4|13433.4|456
1612422900000|2021-02-04 07:15:00|13438.9|13436.9|13458.7|13456.7|13462.9|13460.9|13438.8|13436.8|1224
1612423200000|2021-02-04 07:20:00|13458.3|13456.3|13443.7|13441.7|13458.3|13456.3|13440.2|13438.2|627
1612423500000|2021-02-04 07:25:00|13443.8|13441.8|13436.8|13434.8|13444.3|13442.3|13435|13433|324
1612423800000|2021-02-04 07:30:00|13437.5|13435.5|13436|13434|13441.2|13439.2|13435.4|13433.4|328
1612424100000|2021-02-04 07:35:00|13435.8|13433.8|13440.2|13438.2|13445.8|13443.8|13435.5|13433.5|418
1612424400000|2021-02-04 07:40:00|13440|13438|13439.9|13437.9|13447.5|13445.5|13437.7|13435.7|328
1612424700000|2021-02-04 07:45:00|13439.4|13437.4|13435.7|13433.7|13442.5|13440.5|13434.2|13432.2|346
1612425000000|2021-02-04 07:50:00|13435.3|13433.3|13424.2|13422.2|13440.4|13438.4|13421.7|13419.7|653
1612425300000|2021-02-04 07:55:00|13424.3|13422.3|13429.7|13427.7|13431.3|13429.3|13423.2|13421.2|612
1612425600000|2021-02-04 08:00:00|13429.9|13427.9|13430.9|13428.9|13437.3|13435.3|13426.4|13424.4|1075
1612425900000|2021-02-04 08:05:00|13430.8|13428.8|13433|13431|13438.9|13436.9|13428.9|13426.9|964
1612426200000|2021-02-04 08:10:00|13432.9|13430.9|13443.9|13441.9|13445.9|13443.9|13431|13429|771
1612426500000|2021-02-04 08:15:00|13443.8|13441.8|13452.3|13450.3|13452.5|13450.5|13440.2|13438.2|910
1612426800000|2021-02-04 08:20:00|13451.9|13449.9|13449.2|13447.2|13453.2|13451.2|13442.9|13440.9|754
1612427100000|2021-02-04 08:25:00|13448.9|13446.9|13452.7|13450.7|13454.8|13452.8|13442.8|13440.8|535
1612427400000|2021-02-04 08:30:00|13452.4|13450.4|13462|13460|13465.5|13463.5|13451.4|13449.4|1273
1612427700000|2021-02-04 08:35:00|13461.4|13459.4|13458.2|13456.2|13464.5|13462.5|13456.7|13454.7|531
1612428000000|2021-02-04 08:40:00|13457.8|13455.8|13451.3|13449.3|13459.2|13457.2|13449.5|13447.5|516
1612428300000|2021-02-04 08:45:00|13451.2|13449.2|13461.8|13459.8|13462.7|13460.7|13450.5|13448.5|545
1612428600000|2021-02-04 08:50:00|13461.7|13459.7|13463.7|13461.7|13464.3|13462.3|13455.8|13453.8|606
1612428900000|2021-02-04 08:55:00|13463.5|13461.5|13456.9|13454.9|13469.2|13467.2|13454.5|13452.5|595
1612429200000|2021-02-04 09:00:00|13456.7|13454.7|13456.7|13454.7|13458.8|13456.8|13453.5|13451.5|380
1612429500000|2021-02-04 09:05:00|13456.5|13454.5|13451|13449|13457.2|13455.2|13450.2|13448.2|336
1612429800000|2021-02-04 09:10:00|13451.2|13449.2|13453.8|13451.8|13454.2|13452.2|13447.8|13445.8|465
1612430100000|2021-02-04 09:15:00|13452.9|13450.9|13452.2|13450.2|13457.7|13455.7|13450.7|13448.7|284
1612430400000|2021-02-04 09:20:00|13452.3|13450.3|13453.2|13451.2|13459.4|13457.4|13451.3|13449.3|209
1612430700000|2021-02-04 09:25:00|13453.8|13451.8|13452.8|13450.8|13456.2|13454.2|13450.7|13448.7|248
1612431000000|2021-02-04 09:30:00|13452.7|13450.7|13453.3|13451.3|13458|13456|13451.7|13449.7|204
1612431300000|2021-02-04 09:35:00|13453.2|13451.2|13456|13454|13456.9|13454.9|13451.5|13449.5|156
1612431600000|2021-02-04 09:40:00|13455.9|13453.9|13453.8|13451.8|13456|13454|13450.7|13448.7|218
1612431900000|2021-02-04 09:45:00|13453.4|13451.4|13451.3|13449.3|13454.9|13452.9|13450.3|13448.3|181
1612432200000|2021-02-04 09:50:00|13451.4|13449.4|13450.2|13448.2|13453.2|13451.2|13450|13448|267
1612432500000|2021-02-04 09:55:00|13450.3|13448.3|13452.7|13450.7|13454.5|13452.5|13450.3|13448.3|214
1612432800000|2021-02-04 10:00:00|13453|13451|13448.2|13446.2|13453.3|13451.3|13443.9|13441.9|465
1612433100000|2021-02-04 10:05:00|13448.3|13446.3|13452.2|13450.2|13453|13451|13445.5|13443.5|277
1612433400000|2021-02-04 10:10:00|13452|13450|13448.9|13446.9|13455|13453|13447.7|13445.7|219
1612433700000|2021-02-04 10:15:00|13448.7|13446.7|13450.2|13448.2|13453.2|13451.2|13448.7|13446.7|125
1612434000000|2021-02-04 10:20:00|13450.3|13448.3|13448.9|13446.9|13451.7|13449.7|13447.3|13445.3|156
1612434300000|2021-02-04 10:25:00|13449.2|13447.2|13455.7|13453.7|13456.2|13454.2|13448.7|13446.7|145
1612434600000|2021-02-04 10:30:00|13455.8|13453.8|13455.9|13453.9|13456.9|13454.9|13452.2|13450.2|176
1612434900000|2021-02-04 10:35:00|13456|13454|13456.9|13454.9|13460.4|13458.4|13455.3|13453.3|357
1612435200000|2021-02-04 10:40:00|13456.7|13454.7|13457.7|13455.7|13457.9|13455.9|13453.7|13451.7|157
1612435500000|2021-02-04 10:45:00|13457.2|13455.2|13461.3|13459.3|13461.4|13459.4|13455.2|13453.2|231
1612435800000|2021-02-04 10:50:00|13461.4|13459.4|13460.3|13458.3|13465.2|13463.2|13459.7|13457.7|509
1612436100000|2021-02-04 10:55:00|13460.4|13458.4|13460.5|13458.5|13463.7|13461.7|13459.2|13457.2|209
1612436400000|2021-02-04 11:00:00|13460.7|13458.7|13460.9|13458.9|13461.5|13459.5|13457.2|13455.2|194
1612436700000|2021-02-04 11:05:00|13461|13459|13457.9|13455.9|13463.7|13461.7|13457.9|13455.9|218
1612437000000|2021-02-04 11:10:00|13457.8|13455.8|13458.7|13456.7|13461.2|13459.2|13457.2|13455.2|206
1612437300000|2021-02-04 11:15:00|13458.5|13456.5|13458.8|13456.8|13461.4|13459.4|13457.4|13455.4|155
1612437600000|2021-02-04 11:20:00|13458.9|13456.9|13457.5|13455.5|13459.2|13457.2|13456.2|13454.2|188
1612437900000|2021-02-04 11:25:00|13457.3|13455.3|13458.3|13456.3|13461.4|13459.4|13456.7|13454.7|269
1612438200000|2021-02-04 11:30:00|13458.4|13456.4|13459.5|13457.5|13460.8|13458.8|13458.4|13456.4|259
1612438500000|2021-02-04 11:35:00|13459.4|13457.4|13460|13458|13462.4|13460.4|13457.5|13455.5|205
1612438800000|2021-02-04 11:40:00|13459.9|13457.9|13445.8|13443.8|13460.8|13458.8|13445.8|13443.8|600
1612439100000|2021-02-04 11:45:00|13445.9|13443.9|13441.5|13439.5|13447.8|13445.8|13438.7|13436.7|752
1612439400000|2021-02-04 11:50:00|13441.3|13439.3|13432.5|13430.5|13441.3|13439.3|13431.5|13429.5|1025
1612439700000|2021-02-04 11:55:00|13432.7|13430.7|13436.9|13434.9|13438.5|13436.5|13431.3|13429.3|650
1612440000000|2021-02-04 12:00:00|13437|13435|13450.5|13448.5|13450.5|13448.5|13437|13435|945
1612440300000|2021-02-04 12:05:00|13450.7|13448.7|13457.7|13455.7|13463.2|13461.2|13447.7|13445.7|1080
1612440600000|2021-02-04 12:10:00|13457.5|13455.5|13459.9|13457.9|13462.4|13460.4|13457.5|13455.5|435
1612440900000|2021-02-04 12:15:00|13459.8|13457.8|13462.2|13460.2|13465.4|13463.4|13459.8|13457.8|576
1612441200000|2021-02-04 12:20:00|13462.4|13460.4|13454.3|13452.3|13463|13461|13454.3|13452.3|529
1612441500000|2021-02-04 12:25:00|13453.8|13451.8|13446.4|13444.4|13454.5|13452.5|13445.7|13443.7|875
1612441800000|2021-02-04 12:30:00|13446.5|13444.5|13451.3|13449.3|13452.9|13450.9|13444.7|13442.7|574
1612442100000|2021-02-04 12:35:00|13451.2|13449.2|13448.3|13446.3|13454.5|13452.5|13447.3|13445.3|353
1612442400000|2021-02-04 12:40:00|13448.7|13446.7|13457.9|13455.9|13458.5|13456.5|13448.4|13446.4|610
1612442700000|2021-02-04 12:45:00|13458|13456|13460.3|13458.3|13462.8|13460.8|13457.7|13455.7|391
1612443000000|2021-02-04 12:50:00|13460.4|13458.4|13459.5|13457.5|13462.2|13460.2|13456.9|13454.9|667
1612443300000|2021-02-04 12:55:00|13459.2|13457.2|13460.4|13458.4|13460.7|13458.7|13457.4|13455.4|388
1612443600000|2021-02-04 13:00:00|13460.2|13458.2|13459.5|13457.5|13466|13464|13455.4|13453.4|891
1612443900000|2021-02-04 13:05:00|13460.4|13458.4|13460.8|13458.8|13463.4|13461.4|13459.5|13457.5|428
1612444200000|2021-02-04 13:10:00|13461|13459|13472.8|13470.8|13475.5|13473.5|13460.8|13458.8|1544
1612444500000|2021-02-04 13:15:00|13473.2|13471.2|13472.5|13470.5|13475.8|13473.8|13471.2|13469.2|903
1612444800000|2021-02-04 13:20:00|13472.8|13470.8|13470.3|13468.3|13473|13471|13469.2|13467.2|479
1612445100000|2021-02-04 13:25:00|13470.4|13468.4|13468.4|13466.4|13474|13472|13466.5|13464.5|543
1612445400000|2021-02-04 13:30:00|13468.3|13466.3|13463|13461|13473.9|13471.9|13462.3|13460.3|901
1612445700000|2021-02-04 13:35:00|13462.9|13460.9|13459.8|13457.8|13464.8|13462.8|13458.7|13456.7|862
1612446000000|2021-02-04 13:40:00|13459.4|13457.4|13461|13459|13466.8|13464.8|13454.8|13452.8|812
1612446300000|2021-02-04 13:45:00|13461.2|13459.2|13466.7|13464.7|13468.4|13466.4|13460.4|13458.4|513
1612446600000|2021-02-04 13:50:00|13466.5|13464.5|13464.2|13462.2|13467.7|13465.7|13460.2|13458.2|655
1612446900000|2021-02-04 13:55:00|13464.3|13462.3|13463.9|13461.9|13466.8|13464.8|13460.5|13458.5|466
1612447200000|2021-02-04 14:00:00|13463.8|13461.8|13468|13466|13471.5|13469.5|13462.7|13460.7|831
1612447500000|2021-02-04 14:05:00|13468.4|13466.4|13465.4|13463.4|13470.8|13468.8|13462.8|13460.8|2890
1612447800000|2021-02-04 14:10:00|13465|13463|13465.5|13463.5|13468.8|13466.8|13462.4|13460.4|2598
1612448100000|2021-02-04 14:15:00|13465.4|13463.4|13453.3|13451.3|13468.8|13466.8|13442.8|13440.8|2110
1612448400000|2021-02-04 14:20:00|13453.2|13451.2|13454.2|13452.2|13456|13454|13447.9|13445.9|872
1612448700000|2021-02-04 14:25:00|13454.4|13452.4|13462.4|13460.4|13469.8|13467.8|13454|13452|1804
1612449000000|2021-02-04 14:30:00|13461.9|13460.9|13447.4|13446.4|13491.9|13490.9|13428.7|13427.7|16683
1612449300000|2021-02-04 14:35:00|13446.7|13445.7|13459.3|13458.3|13467.3|13466.3|13424.5|13423.5|13527
1612449600000|2021-02-04 14:40:00|13462.3|13461.3|13442.5|13441.5|13464.2|13463.2|13430.3|13429.3|9849
1612449900000|2021-02-04 14:45:00|13442.3|13441.3|13470.5|13469.5|13472.3|13471.3|13441.5|13440.5|9845
1612450200000|2021-02-04 14:50:00|13471.3|13470.3|13448.3|13447.3|13471.3|13470.3|13430.4|13429.4|9480
1612450500000|2021-02-04 14:55:00|13448.5|13447.5|13449.5|13448.5|13455.3|13454.3|13425.4|13424.4|7674
1612450800000|2021-02-04 15:00:00|13448.8|13447.8|13405|13404|13449.3|13448.3|13403.9|13402.9|11372
1612451100000|2021-02-04 15:05:00|13405.3|13404.3|13426.8|13425.8|13438.8|13437.8|13405.3|13404.3|8288
1612451400000|2021-02-04 15:10:00|13427.1|13426.1|13446.9|13445.9|13448.4|13447.4|13424.5|13423.5|6579
1612451700000|2021-02-04 15:15:00|13447|13446|13455.9|13454.9|13464.6|13463.6|13447|13446|6337
1612452000000|2021-02-04 15:20:00|13455.4|13454.4|13458.4|13457.4|13464.1|13463.1|13448.1|13447.1|5091
1612452300000|2021-02-04 15:25:00|13458.5|13457.5|13426.4|13425.4|13458.9|13457.9|13419.5|13418.5|8380
1612452600000|2021-02-04 15:30:00|13426.1|13425.1|13429.1|13428.1|13438.1|13437.1|13415.6|13414.6|6586
1612452900000|2021-02-04 15:35:00|13429.4|13428.4|13424.4|13423.4|13439.3|13438.3|13417.1|13416.1|5815
1612453200000|2021-02-04 15:40:00|13424.6|13423.6|13429.1|13428.1|13436.9|13435.9|13422.9|13421.9|3959
1612453500000|2021-02-04 15:45:00|13428.9|13427.9|13440.6|13439.6|13440.9|13439.9|13424.4|13423.4|4334
1612453800000|2021-02-04 15:50:00|13440.4|13439.4|13453.1|13452.1|13454.6|13453.6|13437.4|13436.4|5326
1612454100000|2021-02-04 15:55:00|13453.4|13452.4|13446.8|13445.8|13458.6|13457.6|13445.9|13444.9|3700
1612454400000|2021-02-04 16:00:00|13446.6|13445.6|13451.9|13450.9|13459.5|13458.5|13443.1|13442.1|4617
1612454700000|2021-02-04 16:05:00|13451.6|13450.6|13456.1|13455.1|13458.3|13457.3|13443.6|13442.6|3669
1612455000000|2021-02-04 16:10:00|13455.6|13454.6|13441.9|13440.9|13455.9|13454.9|13434.1|13433.1|4150
1612455300000|2021-02-04 16:15:00|13441.6|13440.6|13440.9|13439.9|13451.6|13450.6|13438.1|13437.1|3560
1612455600000|2021-02-04 16:20:00|13441|13440|13456.9|13455.9|13457.4|13456.4|13438.3|13437.3|2873
1612455900000|2021-02-04 16:25:00|13456.4|13455.4|13456.4|13455.4|13466.1|13465.1|13449.4|13448.4|4978
1612456200000|2021-02-04 16:30:00|13457.6|13456.6|13455.6|13454.6|13464.4|13463.4|13451|13450|3964
1612456500000|2021-02-04 16:35:00|13455.8|13454.8|13457.9|13456.9|13462.6|13461.6|13452.5|13451.5|2147
1612456800000|2021-02-04 16:40:00|13458.1|13457.1|13452.1|13451.1|13461.5|13460.5|13448.9|13447.9|2823
1612457100000|2021-02-04 16:45:00|13452|13451|13471.9|13470.9|13475.8|13474.8|13445.9|13444.9|5234
1612457400000|2021-02-04 16:50:00|13471.4|13470.4|13467.4|13466.4|13476.1|13475.1|13462|13461|3514
1612457700000|2021-02-04 16:55:00|13467.9|13466.9|13468.6|13467.6|13471.9|13470.9|13466.8|13465.8|1864
1612458000000|2021-02-04 17:00:00|13468.4|13467.4|13475.6|13474.6|13481.4|13480.4|13468.4|13467.4|3825
1612458300000|2021-02-04 17:05:00|13475.4|13474.4|13478.8|13477.8|13479.8|13478.8|13467.9|13466.9|2650
1612458600000|2021-02-04 17:10:00|13479.8|13478.8|13481.1|13480.1|13484.3|13483.3|13477.5|13476.5|2586
1612458900000|2021-02-04 17:15:00|13481|13480|13487.5|13486.5|13489.9|13488.9|13480.9|13479.9|2364
1612459200000|2021-02-04 17:20:00|13487.4|13486.4|13484|13483|13489.3|13488.3|13482.1|13481.1|2097
1612459500000|2021-02-04 17:25:00|13483.8|13482.8|13480.3|13479.3|13486.5|13485.5|13478.8|13477.8|2266
1612459800000|2021-02-04 17:30:00|13480.4|13479.4|13487.9|13486.9|13488.6|13487.6|13480.1|13479.1|1587
1612460100000|2021-02-04 17:35:00|13487.8|13486.8|13488.4|13487.4|13496.3|13495.3|13485.4|13484.4|3474
1612460400000|2021-02-04 17:40:00|13486.9|13485.9|13490.2|13489.2|13492.1|13491.1|13485.1|13484.1|1663
1612460700000|2021-02-04 17:45:00|13490.1|13489.1|13487.9|13486.9|13493|13492|13484.4|13483.4|1933
1612461000000|2021-02-04 17:50:00|13488.1|13487.1|13487.9|13486.9|13488.9|13487.9|13479.9|13478.9|2090
1612461300000|2021-02-04 17:55:00|13487.5|13486.5|13490.2|13489.2|13491.5|13490.5|13485.5|13484.5|1586
1612461600000|2021-02-04 18:00:00|13489.9|13488.9|13497.2|13496.2|13498|13497|13486|13485|3127
1612461900000|2021-02-04 18:05:00|13497.1|13496.1|13493.7|13492.7|13497.1|13496.1|13492|13491|1533
1612462200000|2021-02-04 18:10:00|13493.6|13492.6|13508|13507|13508.2|13507.2|13493|13492|3319
1612462500000|2021-02-04 18:15:00|13507.7|13506.7|13504.9|13503.9|13509.6|13508.6|13503.9|13502.9|2142
1612462800000|2021-02-04 18:20:00|13505|13504|13509.9|13508.9|13512.5|13511.5|13501.9|13500.9|2602
1612463100000|2021-02-04 18:25:00|13509.6|13508.6|13509.6|13508.6|13510.7|13509.7|13506.9|13505.9|1479
1612463400000|2021-02-04 18:30:00|13509.7|13508.7|13512.4|13511.4|13515|13514|13509.4|13508.4|1935
1612463700000|2021-02-04 18:35:00|13512.9|13511.9|13510.4|13509.4|13512.9|13511.9|13507.4|13506.4|1332
1612464000000|2021-02-04 18:40:00|13510.5|13509.5|13507.5|13506.5|13514.6|13513.6|13505.6|13504.6|2211
1612464300000|2021-02-04 18:45:00|13507.6|13506.6|13513.2|13512.2|13514.1|13513.1|13505.6|13504.6|1613
1612464600000|2021-02-04 18:50:00|13513.4|13512.4|13507|13506|13513.9|13512.9|13506.4|13505.4|1599
1612464900000|2021-02-04 18:55:00|13506.9|13505.9|13505.9|13504.9|13511|13510|13505.9|13504.9|1214
1612465200000|2021-02-04 19:00:00|13506.1|13505.1|13509.5|13508.5|13513.4|13512.4|13506.1|13505.1|1638
1612465500000|2021-02-04 19:05:00|13509.4|13508.4|13510.2|13509.2|13514.7|13513.7|13508.7|13507.7|1399
1612465800000|2021-02-04 19:10:00|13510.1|13509.1|13507.2|13506.2|13511.6|13510.6|13506|13505|1842
1612466100000|2021-02-04 19:15:00|13506.6|13505.6|13507.4|13506.4|13510.7|13509.7|13503.9|13502.9|1766
1612466400000|2021-02-04 19:20:00|13507.5|13506.5|13502|13501|13507.5|13506.5|13498.5|13497.5|2186
1612466700000|2021-02-04 19:25:00|13502.1|13501.1|13506.1|13505.1|13510.2|13509.2|13502.1|13501.1|1797
1612467000000|2021-02-04 19:30:00|13506|13505|13506.6|13505.6|13509.1|13508.1|13504.7|13503.7|1150
1612467300000|2021-02-04 19:35:00|13507.1|13506.1|13503.7|13502.7|13508.5|13507.5|13503.7|13502.7|1124
1612467600000|2021-02-04 19:40:00|13503.9|13502.9|13507.9|13506.9|13508.6|13507.6|13503.2|13502.2|1197
1612467900000|2021-02-04 19:45:00|13508.1|13507.1|13511.2|13510.2|13513.5|13512.5|13505.1|13504.1|1447
1612468200000|2021-02-04 19:50:00|13511|13510|13507.4|13506.4|13511.4|13510.4|13505.5|13504.5|1445
1612468500000|2021-02-04 19:55:00|13507.2|13506.2|13517|13516|13521.4|13520.4|13507.2|13506.2|3409
1612468800000|2021-02-04 20:00:00|13516.9|13515.9|13523.7|13522.7|13524.1|13523.1|13514.5|13513.5|2229
1612469100000|2021-02-04 20:05:00|13523.6|13522.6|13520.1|13519.1|13524.9|13523.9|13518.4|13517.4|2085
1612469400000|2021-02-04 20:10:00|13520.5|13519.5|13516.1|13515.1|13521.7|13520.7|13511.6|13510.6|2415
1612469700000|2021-02-04 20:15:00|13516.2|13515.2|13516.6|13515.6|13521.9|13520.9|13512.9|13511.9|1696
1612470000000|2021-02-04 20:20:00|13515.9|13514.9|13516.9|13515.9|13520.5|13519.5|13515.2|13514.2|1528
1612470300000|2021-02-04 20:25:00|13516.7|13515.7|13525.8|13524.8|13525.8|13524.8|13515.2|13514.2|2286
1612470600000|2021-02-04 20:30:00|13525.7|13524.7|13523.7|13522.7|13529.7|13528.7|13522.3|13521.3|3663
1612470900000|2021-02-04 20:35:00|13523.8|13522.8|13521.7|13520.7|13527.8|13526.8|13521.2|13520.2|2359
1612471200000|2021-02-04 20:40:00|13521.2|13520.2|13521.2|13520.2|13532.4|13531.4|13517.7|13516.7|4101
1612471500000|2021-02-04 20:45:00|13521|13520|13522|13521|13528.2|13527.2|13517.5|13516.5|2634
1612471800000|2021-02-04 20:50:00|13522.4|13521.4|13542.2|13541.2|13542.7|13541.7|13522.2|13521.2|5009
1612472100000|2021-02-04 20:55:00|13542.3|13541.3|13560.7|13559.7|13561.5|13560.5|13536.3|13535.3|9230
1612472400000|2021-02-04 21:00:00|13558.2|13557.2|13563.5|13561.5|13568.6|13566.6|13546.6|13544.6|5839
1612472700000|2021-02-04 21:05:00|13564.4|13562.4|13571|13569|13574.9|13572.9|13562.4|13560.4|3684
1612473000000|2021-02-04 21:10:00|13570.9|13568.9|13568.8|13563.8|13576.2|13574.2|13561.6|13559.6|2881
1612473300000|2021-02-04 21:15:00|13568.7|13563.7|13565.7|13560.7|13568.7|13563.7|13565.6|13560.6|0
1612473600000|2021-02-04 21:20:00|13565.6|13560.6|13562.3|13557.3|13566.7|13561.7|13561.9|13556.9|0
1612473900000|2021-02-04 21:25:00|13562.4|13557.4|13555.7|13550.7|13562.4|13557.4|13551.4|13546.4|0
1612474200000|2021-02-04 21:30:00|13573|13571|13567.7|13565.7|13576|13574|13566.5|13564.5|2020
1612474500000|2021-02-04 21:35:00|13568|13566|13570.5|13568.5|13573.7|13571.7|13568|13566|441
1612474800000|2021-02-04 21:40:00|13570.7|13568.7|13573.5|13571.5|13574.2|13572.2|13569.2|13567.2|340
1612475100000|2021-02-04 21:45:00|13573.2|13571.2|13573.7|13571.7|13576|13574|13569.2|13567.2|532
1612475400000|2021-02-04 21:50:00|13574.2|13572.2|13573.2|13571.2|13574.7|13572.7|13569.2|13567.2|301
1612475700000|2021-02-04 21:55:00|13572.2|13570.2|13572.9|13567.9|13574.5|13572.5|13569|13567|373
1612476000000|2021-02-04 22:00:00|13573.4|13568.4|13573.8|13568.8|13574.3|13569.3|13571.9|13566.9|0
1612476300000|2021-02-04 22:05:00|13573.5|13568.5|13573.9|13568.9|13574|13569|13572.9|13567.9|0
1612476600000|2021-02-04 22:10:00|13574|13569|13572.3|13567.3|13574.5|13569.5|13572.3|13567.3|0
1612476900000|2021-02-04 22:15:00|13572.4|13567.4|13571.6|13566.6|13572.4|13567.4|13571.4|13566.4|0
1612477200000|2021-02-04 22:20:00|13571.4|13566.4|13570|13565|13571.9|13566.9|13570|13565|0
1612477500000|2021-02-04 22:25:00|13569.6|13564.6|13571.5|13566.5|13571.9|13566.9|13568.8|13563.8|0
1612477800000|2021-02-04 22:30:00|13571.4|13566.4|13569.3|13564.3|13572.4|13567.4|13568.1|13563.1|0
1612478100000|2021-02-04 22:35:00|13569|13564|13567.5|13562.5|13569.3|13564.3|13566.5|13561.5|0
1612478400000|2021-02-04 22:40:00|13568|13563|13565.1|13560.1|13568.1|13563.1|13564.2|13559.2|0
1612478700000|2021-02-04 22:45:00|13565.2|13560.2|13567.3|13562.3|13567.3|13562.3|13565.2|13560.2|0
1612479000000|2021-02-04 22:50:00|13567.2|13562.2|13565.1|13560.1|13567.5|13562.5|13564.6|13559.6|0
1612479300000|2021-02-04 22:55:00|13565|13560|13565.9|13560.9|13565.9|13560.9|13564.6|13559.6|0
1612479600000|2021-02-04 23:00:00|13568.5|13566.5|13570.9|13568.9|13573.1|13571.1|13561.1|13559.1|648
1612479900000|2021-02-04 23:05:00|13570.1|13568.1|13565.4|13563.4|13570.1|13568.1|13562.7|13560.7|313
1612480200000|2021-02-04 23:10:00|13565.6|13563.6|13564.2|13562.2|13568|13566|13564.1|13562.1|173
1612480500000|2021-02-04 23:15:00|13564.4|13562.4|13565|13563|13567.2|13565.2|13563.5|13561.5|128
1612480800000|2021-02-04 23:20:00|13565.1|13563.1|13564.7|13562.7|13566|13564|13562|13560|274
1612481100000|2021-02-04 23:25:00|13564.4|13562.4|13562.1|13560.1|13564.4|13562.4|13560|13558|156
1612481400000|2021-02-04 23:30:00|13562|13560|13557.9|13555.9|13562|13560|13557.1|13555.1|310
1612481700000|2021-02-04 23:35:00|13557.7|13555.7|13557|13555|13558|13556|13552.1|13550.1|409
1612482000000|2021-02-04 23:40:00|13556.6|13554.6|13553.9|13551.9|13556.6|13554.6|13548.5|13546.5|513
1612482300000|2021-02-04 23:45:00|13553.6|13551.6|13561|13559|13561.5|13559.5|13553.1|13551.1|443
1612482600000|2021-02-04 23:50:00|13560.9|13558.9|13564.4|13562.4|13567.2|13565.2|13558.4|13556.4|627
1612482900000|2021-02-04 23:55:00|13564.7|13562.7|13561.1|13559.1|13564.9|13562.9|13560.2|13558.2|221
1612483200000|2021-02-05 00:00:00|13561.4|13559.4|13558.6|13556.6|13562.5|13560.5|13553.6|13551.6|260
1612483500000|2021-02-05 00:05:00|13558.9|13556.9|13554.9|13552.9|13561.7|13559.7|13553|13551|343
1612483800000|2021-02-05 00:10:00|13555.1|13553.1|13556.2|13554.2|13560.1|13558.1|13552.9|13550.9|201
1612484100000|2021-02-05 00:15:00|13556.1|13554.1|13557|13555|13560.1|13558.1|13556|13554|107
1612484400000|2021-02-05 00:20:00|13556.9|13554.9|13557|13555|13561.6|13559.6|13554.1|13552.1|243
1612484700000|2021-02-05 00:25:00|13557.1|13555.1|13552.6|13550.6|13558.6|13556.6|13552.4|13550.4|174
1612485000000|2021-02-05 00:30:00|13552.7|13550.7|13553.6|13551.6|13557.7|13555.7|13551.5|13549.5|233
1612485300000|2021-02-05 00:35:00|13553.5|13551.5|13547.9|13545.9|13553.5|13551.5|13545.2|13543.2|375
1612485600000|2021-02-05 00:40:00|13547.4|13545.4|13546.7|13544.7|13549.7|13547.7|13546.4|13544.4|137
1612485900000|2021-02-05 00:45:00|13546.5|13544.5|13544.4|13542.4|13548.9|13546.9|13543.9|13541.9|184
1612486200000|2021-02-05 00:50:00|13544.2|13542.2|13547.2|13545.2|13548.2|13546.2|13544.1|13542.1|186
1612486500000|2021-02-05 00:55:00|13547.1|13545.1|13549.1|13547.1|13550.9|13548.9|13547.1|13545.1|247
1612486800000|2021-02-05 01:00:00|13548.9|13546.9|13544.6|13542.6|13549.1|13547.1|13540.5|13538.5|305
1612487100000|2021-02-05 01:05:00|13545.2|13543.2|13540.1|13538.1|13545.5|13543.5|13537.5|13535.5|277
1612487400000|2021-02-05 01:10:00|13539.9|13537.9|13540.9|13538.9|13543.4|13541.4|13536.7|13534.7|313
1612487700000|2021-02-05 01:15:00|13540.7|13538.7|13542|13540|13547.9|13545.9|13540.4|13538.4|506
1612488000000|2021-02-05 01:20:00|13542.1|13540.1|13537.7|13535.7|13543|13541|13536.5|13534.5|441
1612488300000|2021-02-05 01:25:00|13537.9|13535.9|13541.7|13539.7|13543.2|13541.2|13536.4|13534.4|297
1612488600000|2021-02-05 01:30:00|13541.9|13539.9|13546.9|13544.9|13547.2|13545.2|13540.1|13538.1|312
1612488900000|2021-02-05 01:35:00|13548|13546|13546.6|13544.6|13552.7|13550.7|13545.7|13543.7|544
1612489200000|2021-02-05 01:40:00|13546.4|13544.4|13554.6|13552.6|13555.5|13553.5|13546.4|13544.4|341
1612489500000|2021-02-05 01:45:00|13555|13553|13562.5|13560.5|13565.6|13563.6|13554.7|13552.7|634
1612489800000|2021-02-05 01:50:00|13562.7|13560.7|13568.5|13566.5|13574|13572|13560.4|13558.4|627
1612490100000|2021-02-05 01:55:00|13568.6|13566.6|13573.7|13571.7|13574.5|13572.5|13568.4|13566.4|361
1612490400000|2021-02-05 02:00:00|13574|13572|13582.9|13580.9|13588.4|13586.4|13573.4|13571.4|898
1612490700000|2021-02-05 02:05:00|13583|13581|13582.4|13580.4|13588|13586|13582.4|13580.4|446
1612491000000|2021-02-05 02:10:00|13582.2|13580.2|13582.2|13580.2|13583.9|13581.9|13578.9|13576.9|414
1612491300000|2021-02-05 02:15:00|13582.1|13580.1|13589.1|13587.1|13589.9|13587.9|13581.7|13579.7|410
1612491600000|2021-02-05 02:20:00|13589|13587|13594.4|13592.4|13595|13593|13586.7|13584.7|612
1612491900000|2021-02-05 02:25:00|13594.5|13592.5|13595.2|13593.2|13601.2|13599.2|13594.4|13592.4|673
1612492200000|2021-02-05 02:30:00|13595.1|13593.1|13593.7|13591.7|13595.5|13593.5|13589.9|13587.9|525
1612492500000|2021-02-05 02:35:00|13593.6|13591.6|13589.7|13587.7|13594.4|13592.4|13586.7|13584.7|308
1612492800000|2021-02-05 02:40:00|13589.6|13587.6|13577.2|13575.2|13591.2|13589.2|13574.7|13572.7|705
1612493100000|2021-02-05 02:45:00|13576.7|13574.7|13581.4|13579.4|13581.4|13579.4|13574|13572|423
1612493400000|2021-02-05 02:50:00|13580.6|13578.6|13582.6|13580.6|13583.5|13581.5|13578.2|13576.2|285
1612493700000|2021-02-05 02:55:00|13582.7|13580.7|13584.7|13582.7|13588.9|13586.9|13581.7|13579.7|385
1612494000000|2021-02-05 03:00:00|13585.1|13583.1|13584|13582|13588.4|13586.4|13581.1|13579.1|273
1612494300000|2021-02-05 03:05:00|13583.9|13581.9|13587.6|13585.6|13590.6|13588.6|13582.1|13580.1|459
1612494600000|2021-02-05 03:10:00|13587.2|13585.2|13584.7|13582.7|13589.6|13587.6|13583.5|13581.5|205
1612494900000|2021-02-05 03:15:00|13584.9|13582.9|13583.6|13581.6|13586.7|13584.7|13580.7|13578.7|373
1612495200000|2021-02-05 03:20:00|13584|13582|13586.4|13584.4|13587.5|13585.5|13583.4|13581.4|152
1612495500000|2021-02-05 03:25:00|13586.1|13584.1|13580.7|13578.7|13586.4|13584.4|13580.4|13578.4|169
1612495800000|2021-02-05 03:30:00|13580.9|13578.9|13581.1|13579.1|13583.1|13581.1|13579|13577|205
1612496100000|2021-02-05 03:35:00|13581|13579|13579.6|13577.6|13581.4|13579.4|13578.1|13576.1|124
1612496400000|2021-02-05 03:40:00|13579.7|13577.7|13572.2|13570.2|13580.7|13578.7|13570.6|13568.6|536
1612496700000|2021-02-05 03:45:00|13572.5|13570.5|13575.6|13573.6|13575.7|13573.7|13570.4|13568.4|244
1612497000000|2021-02-05 03:50:00|13575.4|13573.4|13575.6|13573.6|13576.5|13574.5|13574|13572|177
1612497300000|2021-02-05 03:55:00|13575.9|13573.9|13578.2|13576.2|13580.1|13578.1|13573.5|13571.5|340
1612497600000|2021-02-05 04:00:00|13578.1|13576.1|13584.6|13582.6|13589.1|13587.1|13578|13576|541
1612497900000|2021-02-05 04:05:00|13584.4|13582.4|13585.2|13583.2|13586.6|13584.6|13582.7|13580.7|151
1612498200000|2021-02-05 04:10:00|13585.4|13583.4|13589|13587|13589.4|13587.4|13584.9|13582.9|380
1612498500000|2021-02-05 04:15:00|13588.9|13586.9|13591.2|13589.2|13594.7|13592.7|13588.9|13586.9|416
1612498800000|2021-02-05 04:20:00|13591.1|13589.1|13591.6|13589.6|13593.2|13591.2|13587.7|13585.7|247
1612499100000|2021-02-05 04:25:00|13591.5|13589.5|13592.2|13590.2|13596.6|13594.6|13590.7|13588.7|305
1612499400000|2021-02-05 04:30:00|13592.5|13590.5|13591|13589|13593.9|13591.9|13589.7|13587.7|187
1612499700000|2021-02-05 04:35:00|13590.9|13588.9|13587.4|13585.4|13591.4|13589.4|13586.1|13584.1|265
1612500000000|2021-02-05 04:40:00|13587.2|13585.2|13589.6|13587.6|13590.9|13588.9|13586.9|13584.9|163
1612500300000|2021-02-05 04:45:00|13589.7|13587.7|13588.7|13586.7|13591.1|13589.1|13586.5|13584.5|142
1612500600000|2021-02-05 04:50:00|13588.4|13586.4|13592.7|13590.7|13593.6|13591.6|13588.1|13586.1|210
1612500900000|2021-02-05 04:55:00|13592.4|13590.4|13589.4|13587.4|13592.4|13590.4|13587.2|13585.2|169
1612501200000|2021-02-05 05:00:00|13589.5|13587.5|13588.6|13586.6|13591.2|13589.2|13585.7|13583.7|259
1612501500000|2021-02-05 05:05:00|13588.5|13586.5|13594.2|13592.2|13594.7|13592.7|13586.9|13584.9|352
1612501800000|2021-02-05 05:10:00|13594.1|13592.1|13592.7|13590.7|13595.7|13593.7|13592.6|13590.6|247
1612502100000|2021-02-05 05:15:00|13592.9|13590.9|13591.9|13589.9|13593.4|13591.4|13589.1|13587.1|148
1612502400000|2021-02-05 05:20:00|13592.2|13590.2|13591|13589|13595.9|13593.9|13590.9|13588.9|209
1612502700000|2021-02-05 05:25:00|13591.2|13589.2|13591.4|13589.4|13594.5|13592.5|13588|13586|244
1612503000000|2021-02-05 05:30:00|13591.2|13589.2|13611.2|13609.2|13622.1|13620.1|13591|13589|1548
1612503300000|2021-02-05 05:35:00|13610.7|13608.7|13613.4|13611.4|13616.7|13614.7|13607|13605|641
1612503600000|2021-02-05 05:40:00|13612.9|13610.9|13612.5|13610.5|13616.7|13614.7|13609.4|13607.4|347
1612503900000|2021-02-05 05:45:00|13612.9|13610.9|13613.5|13611.5|13620.6|13618.6|13611.6|13609.6|907
1612504200000|2021-02-05 05:50:00|13613.6|13611.6|13621.1|13619.1|13622.6|13620.6|13612.4|13610.4|323
1612504500000|2021-02-05 05:55:00|13621.2|13619.2|13620.7|13618.7|13623.4|13621.4|13616.6|13614.6|495
1612504800000|2021-02-05 06:00:00|13620.1|13618.1|13619.7|13617.7|13623.6|13621.6|13613.7|13611.7|317
1612505100000|2021-02-05 06:05:00|13619.9|13617.9|13615.9|13613.9|13626.1|13624.1|13615.6|13613.6|583
1612505400000|2021-02-05 06:10:00|13615.5|13613.5|13618.7|13616.7|13619.2|13617.2|13614.7|13612.7|199
1612505700000|2021-02-05 06:15:00|13618.9|13616.9|13618.5|13616.5|13622.6|13620.6|13618.5|13616.5|149
1612506000000|2021-02-05 06:20:00|13619|13617|13622|13620|13622.7|13620.7|13616.5|13614.5|176
1612506300000|2021-02-05 06:25:00|13622.1|13620.1|13621.7|13619.7|13623.2|13621.2|13619.9|13617.9|157
1612506600000|2021-02-05 06:30:00|13621.9|13619.9|13618|13616|13622.1|13620.1|13617.5|13615.5|180
1612506900000|2021-02-05 06:35:00|13618.2|13616.2|13613.7|13611.7|13618.2|13616.2|13612.9|13610.9|254
1612507200000|2021-02-05 06:40:00|13613.5|13611.5|13613.6|13611.6|13614.4|13612.4|13611.4|13609.4|237
1612507500000|2021-02-05 06:45:00|13613.5|13611.5|13612.1|13610.1|13613.5|13611.5|13610.1|13608.1|167
1612507800000|2021-02-05 06:50:00|13612.2|13610.2|13613|13611|13614.1|13612.1|13612.1|13610.1|96
1612508100000|2021-02-05 06:55:00|13613.1|13611.1|13610.1|13608.1|13614.2|13612.2|13609.5|13607.5|219
1612508400000|2021-02-05 07:00:00|13609.9|13607.9|13611.6|13609.6|13611.6|13609.6|13608.4|13606.4|229
1612508700000|2021-02-05 07:05:00|13612|13610|13614.4|13612.4|13616.9|13614.9|13611.6|13609.6|332
1612509000000|2021-02-05 07:10:00|13614.5|13612.5|13606.7|13604.7|13614.5|13612.5|13606.2|13604.2|332
1612509300000|2021-02-05 07:15:00|13606.9|13604.9|13603.1|13601.1|13606.9|13604.9|13602.6|13600.6|380
1612509600000|2021-02-05 07:20:00|13603|13601|13601.7|13599.7|13603.1|13601.1|13597.6|13595.6|381
1612509900000|2021-02-05 07:25:00|13601.6|13599.6|13605|13603|13605.9|13603.9|13600.5|13598.5|349
1612510200000|2021-02-05 07:30:00|13605.1|13603.1|13605.2|13603.2|13611.7|13609.7|13603.9|13601.9|562
1612510500000|2021-02-05 07:35:00|13605.1|13603.1|13609.9|13607.9|13610.4|13608.4|13604|13602|377
1612510800000|2021-02-05 07:40:00|13610|13608|13606.9|13604.9|13610.4|13608.4|13603.6|13601.6|585
1612511100000|2021-02-05 07:45:00|13607.1|13605.1|13608.5|13606.5|13608.5|13606.5|13604.7|13602.7|146
1612511400000|2021-02-05 07:50:00|13608.4|13606.4|13604.1|13602.1|13609.2|13607.2|13603.4|13601.4|172
1612511700000|2021-02-05 07:55:00|13604.2|13602.2|13608.4|13606.4|13608.6|13606.6|13603|13601|287
1612512000000|2021-02-05 08:00:00|13609.9|13607.9|13596.2|13594.2|13609.9|13607.9|13593.9|13591.9|815
1612512300000|2021-02-05 08:05:00|13596.4|13594.4|13600.5|13598.5|13602.4|13600.4|13593.5|13591.5|579
1612512600000|2021-02-05 08:10:00|13600.6|13598.6|13603.1|13601.1|13604.6|13602.6|13596.5|13594.5|397
1612512900000|2021-02-05 08:15:00|13603.5|13601.5|13598.9|13596.9|13603.9|13601.9|13598.4|13596.4|326
1612513200000|2021-02-05 08:20:00|13599.2|13597.2|13604.5|13602.5|13607|13605|13598.4|13596.4|270
1612513500000|2021-02-05 08:25:00|13604.1|13602.1|13601.6|13599.6|13604.6|13602.6|13600.6|13598.6|221
1612513800000|2021-02-05 08:30:00|13601.7|13599.7|13604.2|13602.2|13607.6|13605.6|13599.6|13597.6|312
1612514100000|2021-02-05 08:35:00|13603.6|13601.6|13600.1|13598.1|13605.7|13603.7|13598|13596|307
1612514400000|2021-02-05 08:40:00|13600|13598|13600.1|13598.1|13604.1|13602.1|13597.7|13595.7|280
1612514700000|2021-02-05 08:45:00|13599.6|13597.6|13596.5|13594.5|13601.1|13599.1|13595.5|13593.5|306
1612515000000|2021-02-05 08:50:00|13596.2|13594.2|13593.7|13591.7|13599.9|13597.9|13590.9|13588.9|642
1612515300000|2021-02-05 08:55:00|13593.6|13591.6|13598.5|13596.5|13598.5|13596.5|13586.5|13584.5|1018
1612515600000|2021-02-05 09:00:00|13597.9|13595.9|13584|13582|13597.9|13595.9|13578.9|13576.9|1427
1612515900000|2021-02-05 09:05:00|13583.9|13581.9|13584.9|13582.9|13586.7|13584.7|13582.1|13580.1|419
1612516200000|2021-02-05 09:10:00|13584.7|13582.7|13585.9|13583.9|13588.5|13586.5|13583.6|13581.6|487
1612516500000|2021-02-05 09:15:00|13586|13584|13580.7|13578.7|13586.6|13584.6|13579|13577|348
1612516800000|2021-02-05 09:20:00|13580.6|13578.6|13584.1|13582.1|13584.4|13582.4|13575|13573|596
1612517100000|2021-02-05 09:25:00|13583.2|13581.2|13583.6|13581.6|13584.7|13582.7|13580.2|13578.2|382
1612517400000|2021-02-05 09:30:00|13583.5|13581.5|13592.1|13590.1|13593|13591|13583.5|13581.5|605
1612517700000|2021-02-05 09:35:00|13592|13590|13593.2|13591.2|13597|13595|13591.5|13589.5|602
1612518000000|2021-02-05 09:40:00|13593.5|13591.5|13602.6|13600.6|13603.6|13601.6|13592.7|13590.7|564
1612518300000|2021-02-05 09:45:00|13602.5|13600.5|13596.2|13594.2|13605|13603|13595.7|13593.7|568
1612518600000|2021-02-05 09:50:00|13596.1|13594.1|13597.2|13595.2|13598.2|13596.2|13594.9|13592.9|232
1612518900000|2021-02-05 09:55:00|13597.1|13595.1|13594.5|13592.5|13601|13599|13593.6|13591.6|257
1612519200000|2021-02-05 10:00:00|13594.2|13592.2|13594.7|13592.7|13596.9|13594.9|13593.7|13591.7|280
1612519500000|2021-02-05 10:05:00|13594.6|13592.6|13598.9|13596.9|13600.6|13598.6|13594.6|13592.6|275
1612519800000|2021-02-05 10:10:00|13599|13597|13603.4|13601.4|13603.7|13601.7|13597.2|13595.2|312
1612520100000|2021-02-05 10:15:00|13603.1|13601.1|13600.1|13598.1|13603.1|13601.1|13598|13596|206
1612520400000|2021-02-05 10:20:00|13600|13598|13596.9|13594.9|13602.9|13600.9|13595.2|13593.2|314
1612520700000|2021-02-05 10:25:00|13597|13595|13591.1|13589.1|13597|13595|13590.9|13588.9|312
1612521000000|2021-02-05 10:30:00|13591|13589|13593|13591|13596|13594|13589.7|13587.7|306
1612521300000|2021-02-05 10:35:00|13593.6|13591.6|13594.1|13592.1|13595.7|13593.7|13591.2|13589.2|352
1612521600000|2021-02-05 10:40:00|13594|13592|13603.9|13601.9|13607.2|13605.2|13594|13592|469
1612521900000|2021-02-05 10:45:00|13603.7|13601.7|13601.4|13599.4|13609.1|13607.1|13600.9|13598.9|471
1612522200000|2021-02-05 10:50:00|13601.6|13599.6|13599|13597|13602.5|13600.5|13598.5|13596.5|359
1612522500000|2021-02-05 10:55:00|13599.1|13597.1|13599|13597|13600.5|13598.5|13598.4|13596.4|218
1612522800000|2021-02-05 11:00:00|13598.9|13596.9|13606|13604|13608.7|13606.7|13598.1|13596.1|450
1612523100000|2021-02-05 11:05:00|13606.1|13604.1|13611.9|13609.9|13612.4|13610.4|13604.4|13602.4|420
1612523400000|2021-02-05 11:10:00|13611.5|13609.5|13605|13603|13612.5|13610.5|13604.1|13602.1|438
1612523700000|2021-02-05 11:15:00|13605.1|13603.1|13603.4|13601.4|13605.9|13603.9|13600.5|13598.5|246
1612524000000|2021-02-05 11:20:00|13603.2|13601.2|13602.4|13600.4|13606.1|13604.1|13602.2|13600.2|222
1612524300000|2021-02-05 11:25:00|13602.5|13600.5|13597.6|13595.6|13603.6|13601.6|13589.1|13587.1|742
1612524600000|2021-02-05 11:30:00|13597.5|13595.5|13598.5|13596.5|13598.5|13596.5|13593.2|13591.2|496
1612524900000|2021-02-05 11:35:00|13598.7|13596.7|13600.4|13598.4|13601.6|13599.6|13596.2|13594.2|384
1612525200000|2021-02-05 11:40:00|13600.6|13598.6|13600.7|13598.7|13602.6|13600.6|13599.1|13597.1|208
1612525500000|2021-02-05 11:45:00|13600.6|13598.6|13600.7|13598.7|13602.7|13600.7|13598.5|13596.5|148
1612525800000|2021-02-05 11:50:00|13601|13599|13604.1|13602.1|13607.4|13605.4|13600.9|13598.9|518
1612526100000|2021-02-05 11:55:00|13603.9|13601.9|13606.4|13604.4|13606.5|13604.5|13602.1|13600.1|164
1612526400000|2021-02-05 12:00:00|13606.2|13604.2|13600.9|13598.9|13606.2|13604.2|13600.4|13598.4|503
1612526700000|2021-02-05 12:05:00|13601|13599|13603.9|13601.9|13605.9|13603.9|13599.6|13597.6|521
1612527000000|2021-02-05 12:10:00|13604|13602|13604.9|13602.9|13606.2|13604.2|13602.7|13600.7|334
1612527300000|2021-02-05 12:15:00|13605|13603|13609.2|13607.2|13611.5|13609.5|13604.6|13602.6|454
1612527600000|2021-02-05 12:20:00|13608.9|13606.9|13607.2|13605.2|13609.5|13607.5|13605.7|13603.7|376
1612527900000|2021-02-05 12:25:00|13607|13605|13604.4|13602.4|13607.7|13605.7|13604.4|13602.4|322
1612528200000|2021-02-05 12:30:00|13604.1|13602.1|13602.4|13600.4|13609.2|13607.2|13600.2|13598.2|669
1612528500000|2021-02-05 12:35:00|13602.5|13600.5|13602|13600|13606.9|13604.9|13601.6|13599.6|508
1612528800000|2021-02-05 12:40:00|13601.9|13599.9|13601.2|13599.2|13603.2|13601.2|13599.7|13597.7|536
1612529100000|2021-02-05 12:45:00|13601.5|13599.5|13601.2|13599.2|13602.7|13600.7|13599.2|13597.2|353
1612529400000|2021-02-05 12:50:00|13600.7|13598.7|13602.5|13600.5|13603.9|13601.9|13599.2|13597.2|400
1612529700000|2021-02-05 12:55:00|13602.6|13600.6|13601.5|13599.5|13605|13603|13600.7|13598.7|319
1612530000000|2021-02-05 13:00:00|13601.4|13599.4|13592.1|13590.1|13601.5|13599.5|13590|13588|913
1612530300000|2021-02-05 13:05:00|13592.2|13590.2|13591.4|13589.4|13593.1|13591.1|13590.1|13588.1|534
1612530600000|2021-02-05 13:10:00|13591.2|13589.2|13585|13583|13591.9|13589.9|13582.7|13580.7|1299
1612530900000|2021-02-05 13:15:00|13584.5|13582.5|13588.1|13586.1|13588.5|13586.5|13584.2|13582.2|457
1612531200000|2021-02-05 13:20:00|13588.2|13586.2|13589.6|13587.6|13591.4|13589.4|13585.6|13583.6|708
1612531500000|2021-02-05 13:25:00|13589.5|13587.5|13587.1|13585.1|13592.7|13590.7|13584.9|13582.9|700
1612531800000|2021-02-05 13:30:00|13587|13585|13596.7|13594.7|13604.4|13602.4|13579.2|13577.2|2471
1612532100000|2021-02-05 13:35:00|13597.5|13595.5|13607.6|13605.6|13611.1|13609.1|13595.9|13593.9|1869
1612532400000|2021-02-05 13:40:00|13607.7|13605.7|13606.9|13604.9|13615.6|13613.6|13603.1|13601.1|1183
1612532700000|2021-02-05 13:45:00|13607.1|13605.1|13604.6|13602.6|13608.1|13606.1|13603|13601|569
1612533000000|2021-02-05 13:50:00|13604.7|13602.7|13602.4|13600.4|13608.9|13606.9|13600.6|13598.6|630
1612533300000|2021-02-05 13:55:00|13602.5|13600.5|13592.2|13590.2|13603|13601|13587.4|13585.4|1234
1612533600000|2021-02-05 14:00:00|13591.2|13589.2|13592|13590|13594.9|13592.9|13587.6|13585.6|984
1612533900000|2021-02-05 14:05:00|13592.2|13590.2|13589.4|13587.4|13592.2|13590.2|13584.9|13582.9|820
1612534200000|2021-02-05 14:10:00|13589.9|13587.9|13591.1|13589.1|13594.2|13592.2|13588.5|13586.5|716
1612534500000|2021-02-05 14:15:00|13591.2|13589.2|13587.7|13585.7|13591.5|13589.5|13585.7|13583.7|480
1612534800000|2021-02-05 14:20:00|13587.9|13585.9|13597.1|13595.1|13597.1|13595.1|13587.6|13585.6|652
1612535100000|2021-02-05 14:25:00|13597.2|13595.2|13598.5|13596.5|13604.7|13602.7|13597.2|13595.2|1419
1612535400000|2021-02-05 14:30:00|13598|13597|13567.9|13566.9|13599.9|13598.9|13567|13566|15838
1612535700000|2021-02-05 14:35:00|13561.9|13560.9|13560|13559|13574.9|13573.9|13553.5|13552.5|14053
1612536000000|2021-02-05 14:40:00|13559.7|13558.7|13574|13573|13580.9|13579.9|13558.2|13557.2|7994
1612536300000|2021-02-05 14:45:00|13573|13572|13575.2|13574.2|13587.4|13586.4|13569.2|13568.2|7856
1612536600000|2021-02-05 14:50:00|13574.7|13573.7|13568.7|13567.7|13582.7|13581.7|13565.7|13564.7|6260
1612536900000|2021-02-05 14:55:00|13569.1|13568.1|13546.2|13545.2|13569.1|13568.1|13544.4|13543.4|9560
1612537200000|2021-02-05 15:00:00|13546|13545|13553.2|13552.2|13561.7|13560.7|13536.2|13535.2|9139
1612537500000|2021-02-05 15:05:00|13552.6|13551.6|13561|13560|13565.7|13564.7|13551.2|13550.2|6034
1612537800000|2021-02-05 15:10:00|13561.3|13560.3|13555.6|13554.6|13571.7|13570.7|13547.3|13546.3|7912
1612538100000|2021-02-05 15:15:00|13555.3|13554.3|13535.8|13534.8|13556.6|13555.6|13532.1|13531.1|7376
1612538400000|2021-02-05 15:20:00|13536.3|13535.3|13542.6|13541.6|13548.8|13547.8|13527.3|13526.3|7560
1612538700000|2021-02-05 15:25:00|13542.8|13541.8|13554.8|13553.8|13560.8|13559.8|13539.8|13538.8|6036
1612539000000|2021-02-05 15:30:00|13555.1|13554.1|13545.1|13544.1|13555.3|13554.3|13537.9|13536.9|5959
1612539300000|2021-02-05 15:35:00|13544.8|13543.8|13551.8|13550.8|13560.3|13559.3|13539.8|13538.8|5723
1612539600000|2021-02-05 15:40:00|13551.6|13550.6|13558.8|13557.8|13560.1|13559.1|13541.3|13540.3|4703
1612539900000|2021-02-05 15:45:00|13559.3|13558.3|13568.8|13567.8|13569.8|13568.8|13553.6|13552.6|4970
1612540200000|2021-02-05 15:50:00|13568.7|13567.7|13576.2|13575.2|13577.2|13576.2|13565.2|13564.2|4492
1612540500000|2021-02-05 15:55:00|13576.6|13575.6|13573.4|13572.4|13579.3|13578.3|13568.4|13567.4|4784
1612540800000|2021-02-05 16:00:00|13573.8|13572.8|13579.3|13578.3|13583.3|13582.3|13572.7|13571.7|4161
1612541100000|2021-02-05 16:05:00|13579.4|13578.4|13567.8|13566.8|13579.6|13578.6|13564.3|13563.3|4093
1612541400000|2021-02-05 16:10:00|13567.9|13566.9|13560.8|13559.8|13570.1|13569.1|13557.8|13556.8|3662
1612541700000|2021-02-05 16:15:00|13560.3|13559.3|13556.6|13555.6|13561.1|13560.1|13551.9|13550.9|4160
1612542000000|2021-02-05 16:20:00|13556.8|13555.8|13560.8|13559.8|13566.1|13565.1|13550.6|13549.6|3956
1612542300000|2021-02-05 16:25:00|13560.3|13559.3|13554.9|13553.9|13561.1|13560.1|13547.1|13546.1|3607
1612542600000|2021-02-05 16:30:00|13556.3|13555.3|13568.3|13567.3|13568.3|13567.3|13555.6|13554.6|3688
1612542900000|2021-02-05 16:35:00|13567.7|13566.7|13576.8|13575.8|13578.4|13577.4|13567.7|13566.7|3839
1612543200000|2021-02-05 16:40:00|13577.2|13576.2|13579.8|13578.8|13582.4|13581.4|13572.3|13571.3|3208
1612543500000|2021-02-05 16:45:00|13580.6|13579.6|13583.3|13582.3|13585.6|13584.6|13578.3|13577.3|2897
1612543800000|2021-02-05 16:50:00|13583.4|13582.4|13572.9|13571.9|13584.8|13583.8|13572.9|13571.9|3231
1612544100000|2021-02-05 16:55:00|13572.8|13571.8|13572.6|13571.6|13577.9|13576.9|13569.3|13568.3|3098
1612544400000|2021-02-05 17:00:00|13572.7|13571.7|13592.3|13591.3|13593.4|13592.4|13567.6|13566.6|5732
1612544700000|2021-02-05 17:05:00|13592.9|13591.9|13594.3|13593.3|13595.2|13594.2|13589.7|13588.7|3514
1612545000000|2021-02-05 17:10:00|13594.1|13593.1|13597.8|13596.8|13599.7|13598.7|13593.8|13592.8|2963
1612545300000|2021-02-05 17:15:00|13598.3|13597.3|13603.6|13602.6|13603.6|13602.6|13595.3|13594.3|2413
1612545600000|2021-02-05 17:20:00|13603.7|13602.7|13604.8|13603.8|13612.1|13611.1|13602.2|13601.2|3739
1612545900000|2021-02-05 17:25:00|13605.1|13604.1|13608.3|13607.3|13611.7|13610.7|13604.1|13603.1|3285
1612546200000|2021-02-05 17:30:00|13608.6|13607.6|13607.6|13606.6|13609.8|13608.8|13603.1|13602.1|2320
1612546500000|2021-02-05 17:35:00|13607.8|13606.8|13616.9|13615.9|13617.1|13616.1|13607.2|13606.2|2954
1612546800000|2021-02-05 17:40:00|13615.4|13614.4|13624.4|13623.4|13629.3|13628.3|13614.8|13613.8|5016
1612547100000|2021-02-05 17:45:00|13624.6|13623.6|13629.4|13628.4|13631.6|13630.6|13623.2|13622.2|3280
1612547400000|2021-02-05 17:50:00|13629.6|13628.6|13631.8|13630.8|13635.4|13634.4|13626.1|13625.1|3741
1612547700000|2021-02-05 17:55:00|13632.1|13631.1|13637.3|13636.3|13638.4|13637.4|13631.4|13630.4|3394
1612548000000|2021-02-05 18:00:00|13637.1|13636.1|13629.4|13628.4|13638.1|13637.1|13629.1|13628.1|3606
1612548300000|2021-02-05 18:05:00|13629.3|13628.3|13633.1|13632.1|13634.6|13633.6|13627.3|13626.3|2283
1612548600000|2021-02-05 18:10:00|13633.2|13632.2|13634.6|13633.6|13636.3|13635.3|13630.6|13629.6|1708
1612548900000|2021-02-05 18:15:00|13634.3|13633.3|13644.2|13643.2|13644.7|13643.7|13632.8|13631.8|2922
1612549200000|2021-02-05 18:20:00|13643.8|13642.8|13629.8|13628.8|13644.2|13643.2|13628.9|13627.9|3599
1612549500000|2021-02-05 18:25:00|13629.7|13628.7|13623.3|13622.3|13631.2|13630.2|13622.4|13621.4|2598
1612549800000|2021-02-05 18:30:00|13623.2|13622.2|13618.6|13617.6|13624.6|13623.6|13613.1|13612.1|3469
1612550100000|2021-02-05 18:35:00|13618.2|13617.2|13625.3|13624.3|13628.7|13627.7|13618.1|13617.1|2884
1612550400000|2021-02-05 18:40:00|13625.4|13624.4|13620.8|13619.8|13627.9|13626.9|13620.4|13619.4|2598
1612550700000|2021-02-05 18:45:00|13620.9|13619.9|13614.1|13613.1|13623.4|13622.4|13613.4|13612.4|2153
1612551000000|2021-02-05 18:50:00|13613.9|13612.9|13598.6|13597.6|13613.9|13612.9|13598.2|13597.2|4123
1612551300000|2021-02-05 18:55:00|13598.7|13597.7|13594.3|13593.3|13602.7|13601.7|13591.1|13590.1|3469
1612551600000|2021-02-05 19:00:00|13594.2|13593.2|13596.3|13595.3|13600.2|13599.2|13585.8|13584.8|4488
1612551900000|2021-02-05 19:05:00|13595.9|13594.9|13601.2|13600.2|13604.2|13603.2|13595.2|13594.2|2539
1612552200000|2021-02-05 19:10:00|13602.1|13601.1|13607.2|13606.2|13610.4|13609.4|13601.2|13600.2|2448
1612552500000|2021-02-05 19:15:00|13607.3|13606.3|13607.3|13606.3|13615.1|13614.1|13603.7|13602.7|2907
1612552800000|2021-02-05 19:20:00|13607.2|13606.2|13602.8|13601.8|13608.7|13607.7|13598.1|13597.1|2647
1612553100000|2021-02-05 19:25:00|13602.7|13601.7|13612.9|13611.9|13614.1|13613.1|13600.1|13599.1|2542
1612553400000|2021-02-05 19:30:00|13613.1|13612.1|13614.3|13613.3|13620.6|13619.6|13610.7|13609.7|2832
1612553700000|2021-02-05 19:35:00|13614.6|13613.6|13616.6|13615.6|13617.4|13616.4|13608.1|13607.1|2105
1612554000000|2021-02-05 19:40:00|13616.7|13615.7|13607.8|13606.8|13617.1|13616.1|13607.1|13606.1|1733
1612554300000|2021-02-05 19:45:00|13608.1|13607.1|13599.1|13598.1|13613.4|13612.4|13597.6|13596.6|2665
1612554600000|2021-02-05 19:50:00|13598.8|13597.8|13597.6|13596.6|13602.3|13601.3|13590.8|13589.8|2903
1612554900000|2021-02-05 19:55:00|13597.2|13596.2|13600.8|13599.8|13606.2|13605.2|13596.1|13595.1|2078
1612555200000|2021-02-05 20:00:00|13600.9|13599.9|13588.6|13587.6|13604.9|13603.9|13586.4|13585.4|3323
1612555500000|2021-02-05 20:05:00|13588.8|13587.8|13589.3|13588.3|13597.2|13596.2|13587.1|13586.1|2355
1612555800000|2021-02-05 20:10:00|13589.6|13588.6|13594.6|13593.6|13595.6|13594.6|13583.7|13582.7|2991
1612556100000|2021-02-05 20:15:00|13594.4|13593.4|13601.1|13600.1|13606.1|13605.1|13593.1|13592.1|2698
1612556400000|2021-02-05 20:20:00|13601.9|13600.9|13600.2|13599.2|13603.9|13602.9|13592.1|13591.1|2751
1612556700000|2021-02-05 20:25:00|13600.1|13599.1|13577.9|13576.9|13602.2|13601.2|13576.1|13575.1|4458
1612557000000|2021-02-05 20:30:00|13577.8|13576.8|13589.9|13588.9|13590.9|13589.9|13576.4|13575.4|4963
1612557300000|2021-02-05 20:35:00|13590.2|13589.2|13583.4|13582.4|13597.7|13596.7|13579.1|13578.1|3859
1612557600000|2021-02-05 20:40:00|13583.6|13582.6|13586.7|13585.7|13592.9|13591.9|13581.6|13580.6|3485
1612557900000|2021-02-05 20:45:00|13586.9|13585.9|13584.3|13583.3|13599.2|13598.2|13583.3|13582.3|3094
1612558200000|2021-02-05 20:50:00|13584.6|13583.6|13596.4|13595.4|13597.7|13596.7|13581.2|13580.2|4574
1612558500000|2021-02-05 20:55:00|13597.4|13596.4|13603.9|13602.9|13609.8|13608.8|13596.3|13595.3|7877
1612558800000|2021-02-05 21:00:00|13603.8|13602.8|13607.7|13605.7|13610.8|13608.8|13596.4|13594.4|4817
1612559100000|2021-02-05 21:05:00|13607.8|13605.8|13612.4|13610.4|13612.4|13610.4|13604.9|13602.9|1408
1612559400000|2021-02-05 21:10:00|13612.6|13610.6|13614.5|13609.5|13618.9|13616.9|13610.6|13608.6|1718
1612559700000|2021-02-05 21:15:00|13614.6|13609.6|13611.8|13606.8|13615.2|13610.2|13609.7|13604.7|0
1612560000000|2021-02-05 21:20:00|13612|13607|13612.2|13607.2|13613.3|13608.3|13611.5|13606.5|0
1612560300000|2021-02-05 21:25:00|13612.1|13607.1|13609.3|13604.3|13612.1|13607.1|13609.2|13604.2|0
1612560600000|2021-02-05 21:30:00|13613.8|13611.8|13611.1|13609.1|13614.3|13612.3|13609.3|13607.3|509
1612560900000|2021-02-05 21:35:00|13611.8|13609.8|13607.6|13605.6|13611.8|13609.8|13604.8|13602.8|513
1612561200000|2021-02-05 21:40:00|13607.8|13605.8|13608.8|13606.8|13610.3|13608.3|13606.8|13604.8|333
1612561500000|2021-02-05 21:45:00|13608.3|13606.3|13611.8|13609.8|13614.8|13612.8|13608.3|13606.3|366
1612561800000|2021-02-05 21:50:00|13612.6|13610.6|13612.8|13610.8|13614.8|13612.8|13611.3|13609.3|202
1612562100000|2021-02-05 21:55:00|13613.6|13611.6|13613.2|13608.2|13615.1|13613.1|13610.6|13608.2|263
1612738800000|2021-02-07 23:00:00|13626.8|13624.8|13639.6|13637.6|13653.1|13651.1|13612.8|13610.8|1314
1612739100000|2021-02-07 23:05:00|13640.1|13638.1|13638.2|13636.2|13640.1|13638.1|13632.8|13630.8|291
1612739400000|2021-02-07 23:10:00|13638.3|13636.3|13641.7|13639.7|13648.7|13646.7|13638.3|13636.3|561
1612739700000|2021-02-07 23:15:00|13641.6|13639.6|13640.4|13638.4|13645.9|13643.9|13638.6|13636.6|250
1612740000000|2021-02-07 23:20:00|13640.8|13638.8|13644.8|13642.8|13646.9|13644.9|13640.8|13638.8|274
1612740300000|2021-02-07 23:25:00|13644.7|13642.7|13642.7|13640.7|13645.3|13643.3|13641.4|13639.4|257
1612740600000|2021-02-07 23:30:00|13642.3|13640.3|13640.9|13638.9|13643.2|13641.2|13632.1|13630.1|549
1612740900000|2021-02-07 23:35:00|13640.8|13638.8|13641.3|13639.3|13642.8|13640.8|13634.8|13632.8|402
1612741200000|2021-02-07 23:40:00|13641.8|13639.8|13646.9|13644.9|13647.3|13645.3|13638.3|13636.3|233
1612741500000|2021-02-07 23:45:00|13647.1|13645.1|13647.9|13645.9|13650.7|13648.7|13644.9|13642.9|282
1612741800000|2021-02-07 23:50:00|13647.8|13645.8|13647.2|13645.2|13648.1|13646.1|13644.2|13642.2|259
1612742100000|2021-02-07 23:55:00|13646.9|13644.9|13646.4|13644.4|13651.3|13649.3|13642.4|13640.4|339
1612742400000|2021-02-08 00:00:00|13646.3|13644.3|13639.1|13637.1|13646.6|13644.6|13634.1|13632.1|604
1612742700000|2021-02-08 00:05:00|13639.2|13637.2|13640.6|13638.6|13647.7|13645.7|13636.2|13634.2|441
1612743000000|2021-02-08 00:10:00|13640.9|13638.9|13643.8|13641.8|13644.7|13642.7|13636.1|13634.1|439
1612743300000|2021-02-08 00:15:00|13644.1|13642.1|13649.7|13647.7|13651.3|13649.3|13641.9|13639.9|627
1612743600000|2021-02-08 00:20:00|13649.8|13647.8|13656.7|13654.7|13660.4|13658.4|13648.2|13646.2|805
1612743900000|2021-02-08 00:25:00|13656.8|13654.8|13653.4|13651.4|13657.3|13655.3|13650.7|13648.7|405
1612744200000|2021-02-08 00:30:00|13653.7|13651.7|13655.9|13653.9|13657.4|13655.4|13651.2|13649.2|596
1612744500000|2021-02-08 00:35:00|13656.1|13654.1|13668.1|13666.1|13668.9|13666.9|13656.1|13654.1|834
1612744800000|2021-02-08 00:40:00|13668.2|13666.2|13665.7|13663.7|13670.9|13668.9|13665.4|13663.4|533
1612745100000|2021-02-08 00:45:00|13665.3|13663.3|13666.1|13664.1|13666.1|13664.1|13663.4|13661.4|324
1612745400000|2021-02-08 00:50:00|13665.9|13663.9|13664.9|13662.9|13667.3|13665.3|13663.9|13661.9|251
1612745700000|2021-02-08 00:55:00|13665.2|13663.2|13663.2|13661.2|13666.4|13664.4|13662.3|13660.3|414
1612746000000|2021-02-08 01:00:00|13663.1|13661.1|13665.7|13663.7|13666.7|13664.7|13660.3|13658.3|504
1612746300000|2021-02-08 01:05:00|13665.6|13663.6|13673.2|13671.2|13676.8|13674.8|13665.1|13663.1|768
1612746600000|2021-02-08 01:10:00|13673.1|13671.1|13672.9|13670.9|13674.4|13672.4|13671.1|13669.1|260
1612746900000|2021-02-08 01:15:00|13673.2|13671.2|13681.7|13679.7|13684.3|13682.3|13671.9|13669.9|826
1612747200000|2021-02-08 01:20:00|13681.6|13679.6|13687.1|13685.1|13688.8|13686.8|13678.8|13676.8|661
1612747500000|2021-02-08 01:25:00|13686.9|13684.9|13693.7|13691.7|13693.8|13691.8|13686.2|13684.2|680
1612747800000|2021-02-08 01:30:00|13693.6|13691.6|13689.4|13687.4|13693.8|13691.8|13689.2|13687.2|547
1612748100000|2021-02-08 01:35:00|13689.3|13687.3|13681.8|13679.8|13691.2|13689.2|13680.9|13678.9|479
1612748400000|2021-02-08 01:40:00|13681.9|13679.9|13686.4|13684.4|13690.8|13688.8|13681.6|13679.6|439
1612748700000|2021-02-08 01:45:00|13686.3|13684.3|13686.1|13684.1|13687.1|13685.1|13682.2|13680.2|334
1612749000000|2021-02-08 01:50:00|13685.9|13683.9|13686.1|13684.1|13688.7|13686.7|13682.8|13680.8|200
1612749300000|2021-02-08 01:55:00|13685.6|13683.6|13687.4|13685.4|13689.4|13687.4|13684.9|13682.9|204
1612749600000|2021-02-08 02:00:00|13687.1|13685.1|13688.3|13686.3|13689.3|13687.3|13684.4|13682.4|220
1612749900000|2021-02-08 02:05:00|13689.2|13687.2|13682.8|13680.8|13690.1|13688.1|13682.2|13680.2|246
1612750200000|2021-02-08 02:10:00|13682.7|13680.7|13686.1|13684.1|13686.2|13684.2|13680.9|13678.9|368
1612750500000|2021-02-08 02:15:00|13685.9|13683.9|13687.8|13685.8|13687.8|13685.8|13681.8|13679.8|377
1612750800000|2021-02-08 02:20:00|13687.7|13685.7|13687.6|13685.6|13691.4|13689.4|13686.8|13684.8|678
1612751100000|2021-02-08 02:25:00|13687.8|13685.8|13682.8|13680.8|13688.4|13686.4|13681.8|13679.8|446
1612751400000|2021-02-08 02:30:00|13683.2|13681.2|13681.7|13679.7|13685.2|13683.2|13681.6|13679.6|501
1612751700000|2021-02-08 02:35:00|13681.6|13679.6|13677.3|13675.3|13684.8|13682.8|13676.3|13674.3|436
1612752000000|2021-02-08 02:40:00|13677.4|13675.4|13680.1|13678.1|13681.9|13679.9|13676.9|13674.9|467
1612752300000|2021-02-08 02:45:00|13680.3|13678.3|13683.8|13681.8|13685.8|13683.8|13680.1|13678.1|548
1612752600000|2021-02-08 02:50:00|13683.9|13681.9|13684.9|13682.9|13686.1|13684.1|13683.3|13681.3|235
1612752900000|2021-02-08 02:55:00|13685.1|13683.1|13683.8|13681.8|13685.9|13683.9|13683.1|13681.1|339
1612753200000|2021-02-08 03:00:00|13683.7|13681.7|13683.2|13681.2|13684.3|13682.3|13679.2|13677.2|256
1612753500000|2021-02-08 03:05:00|13683.7|13681.7|13684.4|13682.4|13686.2|13684.2|13681.8|13679.8|193
1612753800000|2021-02-08 03:10:00|13684.6|13682.6|13685.3|13683.3|13686.1|13684.1|13683.3|13681.3|119
1612754100000|2021-02-08 03:15:00|13685.4|13683.4|13686.8|13684.8|13689.2|13687.2|13684.8|13682.8|236
1612754400000|2021-02-08 03:20:00|13686.7|13684.7|13682.1|13680.1|13686.9|13684.9|13681.4|13679.4|259
1612754700000|2021-02-08 03:25:00|13682.2|13680.2|13679.7|13677.7|13684.9|13682.9|13678.1|13676.1|356
1612755000000|2021-02-08 03:30:00|13679.8|13677.8|13681.8|13679.8|13682.1|13680.1|13675.2|13673.2|317
1612755300000|2021-02-08 03:35:00|13681.7|13679.7|13683.1|13681.1|13684.4|13682.4|13680.9|13678.9|208
1612755600000|2021-02-08 03:40:00|13683.2|13681.2|13681.7|13679.7|13686.4|13684.4|13681.6|13679.6|300
1612755900000|2021-02-08 03:45:00|13681.6|13679.6|13679.1|13677.1|13683.7|13681.7|13677.6|13675.6|306
1612756200000|2021-02-08 03:50:00|13679.2|13677.2|13679.9|13677.9|13681.3|13679.3|13677.4|13675.4|361
1612756500000|2021-02-08 03:55:00|13679.8|13677.8|13680.2|13678.2|13681.8|13679.8|13678.8|13676.8|232
1612756800000|2021-02-08 04:00:00|13680.3|13678.3|13680.3|13678.3|13681.8|13679.8|13679.1|13677.1|174
1612757100000|2021-02-08 04:05:00|13680.2|13678.2|13680.6|13678.6|13681.9|13679.9|13678.9|13676.9|100
1612757400000|2021-02-08 04:10:00|13680.4|13678.4|13681.2|13679.2|13683.6|13681.6|13680.4|13678.4|145
1612757700000|2021-02-08 04:15:00|13681.7|13679.7|13680.8|13678.8|13683.2|13681.2|13679.8|13677.8|77
1612758000000|2021-02-08 04:20:00|13680.7|13678.7|13679.7|13677.7|13681.3|13679.3|13678.7|13676.7|222
1612758300000|2021-02-08 04:25:00|13679.8|13677.8|13678.9|13676.9|13680.1|13678.1|13676.1|13674.1|246
1612758600000|2021-02-08 04:30:00|13679.2|13677.2|13679.7|13677.7|13680.8|13678.8|13676.7|13674.7|175
1612758900000|2021-02-08 04:35:00|13679.8|13677.8|13678.4|13676.4|13680.3|13678.3|13676.3|13674.3|91
1612759200000|2021-02-08 04:40:00|13678.3|13676.3|13681.2|13679.2|13681.2|13679.2|13678.2|13676.2|99
1612759500000|2021-02-08 04:45:00|13680.7|13678.7|13679.6|13677.6|13680.8|13678.8|13677.6|13675.6|123
1612759800000|2021-02-08 04:50:00|13679.4|13677.4|13678.9|13676.9|13679.4|13677.4|13677.4|13675.4|88
1612760100000|2021-02-08 04:55:00|13678.8|13676.8|13679.9|13677.9|13681.2|13679.2|13678.2|13676.2|149
1612760400000|2021-02-08 05:00:00|13680.1|13678.1|13683.9|13681.9|13684.1|13682.1|13679.8|13677.8|229
1612760700000|2021-02-08 05:05:00|13683.8|13681.8|13682.2|13680.2|13683.9|13681.9|13680.4|13678.4|172
1612761000000|2021-02-08 05:10:00|13682.3|13680.3|13679.9|13677.9|13683.2|13681.2|13676.7|13674.7|231
1612761300000|2021-02-08 05:15:00|13679.8|13677.8|13683.4|13681.4|13683.9|13681.9|13678.7|13676.7|302
1612761600000|2021-02-08 05:20:00|13683.3|13681.3|13685.1|13683.1|13685.3|13683.3|13680.1|13678.1|213
1612761900000|2021-02-08 05:25:00|13685.2|13683.2|13685.6|13683.6|13686.3|13684.3|13683.6|13681.6|179
1612762200000|2021-02-08 05:30:00|13685.7|13683.7|13682.2|13680.2|13685.7|13683.7|13680.9|13678.9|189
1612762500000|2021-02-08 05:35:00|13682.6|13680.6|13679.3|13677.3|13682.8|13680.8|13678.1|13676.1|149
1612762800000|2021-02-08 05:40:00|13679.2|13677.2|13679.1|13677.1|13680.6|13678.6|13676.7|13674.7|424
1612763100000|2021-02-08 05:45:00|13678.8|13676.8|13677.1|13675.1|13679.9|13677.9|13673.7|13671.7|242
1612763400000|2021-02-08 05:50:00|13676.9|13674.9|13678.6|13676.6|13679.3|13677.3|13676.1|13674.1|102
1612763700000|2021-02-08 05:55:00|13678.8|13676.8|13683.8|13681.8|13683.8|13681.8|13678.2|13676.2|280
1612764000000|2021-02-08 06:00:00|13683.7|13681.7|13681.7|13679.7|13684.3|13682.3|13680.9|13678.9|188
1612764300000|2021-02-08 06:05:00|13681.6|13679.6|13683.6|13681.6|13685.4|13683.4|13681.2|13679.2|128
1612764600000|2021-02-08 06:10:00|13683.4|13681.4|13684.9|13682.9|13685.2|13683.2|13681.4|13679.4|133
1612764900000|2021-02-08 06:15:00|13685.1|13683.1|13686.9|13684.9|13690.7|13688.7|13684.1|13682.1|283
1612765200000|2021-02-08 06:20:00|13686.4|13684.4|13684.7|13682.7|13687.6|13685.6|13684.6|13682.6|138
1612765500000|2021-02-08 06:25:00|13684.8|13682.8|13683.7|13681.7|13684.9|13682.9|13682.2|13680.2|121
1612765800000|2021-02-08 06:30:00|13683.3|13681.3|13681.8|13679.8|13683.3|13681.3|13679.8|13677.8|136
1612766100000|2021-02-08 06:35:00|13681.6|13679.6|13680.6|13678.6|13682.2|13680.2|13679.3|13677.3|82
1612766400000|2021-02-08 06:40:00|13680.9|13678.9|13681.6|13679.6|13682.7|13680.7|13680.2|13678.2|91
1612766700000|2021-02-08 06:45:00|13681.7|13679.7|13682.9|13680.9|13684.2|13682.2|13680.9|13678.9|92
1612767000000|2021-02-08 06:50:00|13683.4|13681.4|13682.4|13680.4|13684.2|13682.2|13682.1|13680.1|92
1612767300000|2021-02-08 06:55:00|13682.6|13680.6|13680.8|13678.8|13682.9|13680.9|13680.6|13678.6|68
1612767600000|2021-02-08 07:00:00|13680.4|13678.4|13681.1|13679.1|13682.4|13680.4|13678.9|13676.9|120
1612767900000|2021-02-08 07:05:00|13681.2|13679.2|13682.2|13680.2|13683.1|13681.1|13677.3|13675.3|146
1612768200000|2021-02-08 07:10:00|13682.3|13680.3|13681.1|13679.1|13682.6|13680.6|13679.7|13677.7|60
1612768500000|2021-02-08 07:15:00|13680.9|13678.9|13677.1|13675.1|13681.3|13679.3|13676.2|13674.2|120
1612768800000|2021-02-08 07:20:00|13676.7|13674.7|13673.4|13671.4|13677.2|13675.2|13670.8|13668.8|501
1612769100000|2021-02-08 07:25:00|13673.2|13671.2|13675.2|13673.2|13675.2|13673.2|13671.6|13669.6|183
1612769400000|2021-02-08 07:30:00|13674.9|13672.9|13673.8|13671.8|13678.4|13676.4|13673.1|13671.1|272
1612769700000|2021-02-08 07:35:00|13673.7|13671.7|13675.6|13673.6|13677.3|13675.3|13673.7|13671.7|63
1612770000000|2021-02-08 07:40:00|13675.4|13673.4|13674.9|13672.9|13676.4|13674.4|13673.8|13671.8|138
1612770300000|2021-02-08 07:45:00|13675.1|13673.1|13673.8|13671.8|13675.3|13673.3|13672.7|13670.7|179
1612770600000|2021-02-08 07:50:00|13673.7|13671.7|13672.3|13670.3|13675.1|13673.1|13671.8|13669.8|140
1612770900000|2021-02-08 07:55:00|13672.2|13670.2|13669.6|13667.6|13672.2|13670.2|13665.9|13663.9|474
1612771200000|2021-02-08 08:00:00|13669.4|13667.4|13671.6|13669.6|13674.2|13672.2|13667.4|13665.4|510
1612771500000|2021-02-08 08:05:00|13671.3|13669.3|13673.2|13671.2|13678.2|13676.2|13671.3|13669.3|311
1612771800000|2021-02-08 08:10:00|13673.3|13671.3|13669.8|13667.8|13673.3|13671.3|13666.9|13664.9|275
1612772100000|2021-02-08 08:15:00|13669.7|13667.7|13659.7|13657.7|13670.9|13668.9|13655.9|13653.9|885
1612772400000|2021-02-08 08:20:00|13659.6|13657.6|13659.3|13657.3|13666.6|13664.6|13658.8|13656.8|477
1612772700000|2021-02-08 08:25:00|13659.2|13657.2|13658.9|13656.9|13662.6|13660.6|13657.8|13655.8|333
1612773000000|2021-02-08 08:30:00|13659.1|13657.1|13659.7|13657.7|13662.6|13660.6|13651.4|13649.4|767
1612773300000|2021-02-08 08:35:00|13659.6|13657.6|13655.3|13653.3|13660.7|13658.7|13653.3|13651.3|829
1612773600000|2021-02-08 08:40:00|13655.1|13653.1|13647.6|13645.6|13656.4|13654.4|13646.8|13644.8|574
1612773900000|2021-02-08 08:45:00|13647.3|13645.3|13646.2|13644.2|13651.7|13649.7|13641.2|13639.2|758
1612774200000|2021-02-08 08:50:00|13645.9|13643.9|13650.6|13648.6|13651.2|13649.2|13644.2|13642.2|536
1612774500000|2021-02-08 08:55:00|13650.7|13648.7|13652.2|13650.2|13654.1|13652.1|13645.7|13643.7|362
1612774800000|2021-02-08 09:00:00|13652.1|13650.1|13650.6|13648.6|13653.9|13651.9|13650.1|13648.1|505
1612775100000|2021-02-08 09:05:00|13650.7|13648.7|13652.6|13650.6|13653.9|13651.9|13648.3|13646.3|292
1612775400000|2021-02-08 09:10:00|13652.3|13650.3|13653.8|13651.8|13657.2|13655.2|13652.3|13650.3|572
1612775700000|2021-02-08 09:15:00|13653.9|13651.9|13653.2|13651.2|13656.1|13654.1|13650.8|13648.8|506
1612776000000|2021-02-08 09:20:00|13652.7|13650.7|13652.9|13650.9|13654.2|13652.2|13649.1|13647.1|262
1612776300000|2021-02-08 09:25:00|13652.4|13650.4|13643.4|13641.4|13653.7|13651.7|13641.4|13639.4|346
1612776600000|2021-02-08 09:30:00|13643.6|13641.6|13649.8|13647.8|13649.8|13647.8|13635.9|13633.9|724
1612776900000|2021-02-08 09:35:00|13650.3|13648.3|13651.7|13649.7|13652.7|13650.7|13647.6|13645.6|237
1612777200000|2021-02-08 09:40:00|13651.4|13649.4|13651.4|13649.4|13653.3|13651.3|13649.7|13647.7|194
1612777500000|2021-02-08 09:45:00|13651.6|13649.6|13655.6|13653.6|13656.1|13654.1|13649.4|13647.4|425
1612777800000|2021-02-08 09:50:00|13655.1|13653.1|13657.7|13655.7|13661.1|13659.1|13653.3|13651.3|599
1612778100000|2021-02-08 09:55:00|13657.6|13655.6|13654.9|13652.9|13657.6|13655.6|13653.8|13651.8|283
1612778400000|2021-02-08 10:00:00|13655.2|13653.2|13654.9|13652.9|13658.2|13656.2|13652.8|13650.8|201
1612778700000|2021-02-08 10:05:00|13654.8|13652.8|13656.2|13654.2|13657.4|13655.4|13654.6|13652.6|175
1612779000000|2021-02-08 10:10:00|13656.1|13654.1|13652.7|13650.7|13656.9|13654.9|13649.6|13647.6|292
1612779300000|2021-02-08 10:15:00|13652.8|13650.8|13652.4|13650.4|13654.7|13652.7|13651.2|13649.2|141
1612779600000|2021-02-08 10:20:00|13652.3|13650.3|13654.6|13652.6|13655.9|13653.9|13651.7|13649.7|103
1612779900000|2021-02-08 10:25:00|13654.7|13652.7|13656.6|13654.6|13658.1|13656.1|13651.2|13649.2|367
1612780200000|2021-02-08 10:30:00|13656.4|13654.4|13652.3|13650.3|13656.7|13654.7|13649.8|13647.8|187
1612780500000|2021-02-08 10:35:00|13651.9|13649.9|13649.9|13647.9|13653.8|13651.8|13648.1|13646.1|266
1612780800000|2021-02-08 10:40:00|13650.2|13648.2|13652.9|13650.9|13653.9|13651.9|13649.7|13647.7|227
1612781100000|2021-02-08 10:45:00|13653.1|13651.1|13653.2|13651.2|13653.2|13651.2|13648.2|13646.2|294
1612781400000|2021-02-08 10:50:00|13653.1|13651.1|13655.8|13653.8|13660.8|13658.8|13652.1|13650.1|994
1612781700000|2021-02-08 10:55:00|13655.9|13653.9|13650.2|13648.2|13657.4|13655.4|13646.2|13644.2|567
1612782000000|2021-02-08 11:00:00|13650.3|13648.3|13651.3|13649.3|13652.2|13650.2|13646.6|13644.6|243
1612782300000|2021-02-08 11:05:00|13651.4|13649.4|13650.9|13648.9|13652.8|13650.8|13648.9|13646.9|150
1612782600000|2021-02-08 11:10:00|13651.1|13649.1|13658.7|13656.7|13658.8|13656.8|13650.3|13648.3|371
1612782900000|2021-02-08 11:15:00|13659.3|13657.3|13664.7|13662.7|13666.9|13664.9|13654.7|13652.7|650
1612783200000|2021-02-08 11:20:00|13665.1|13663.1|13663.2|13661.2|13666.1|13664.1|13662.6|13660.6|288
1612783500000|2021-02-08 11:25:00|13663.3|13661.3|13663.9|13661.9|13664.3|13662.3|13661.6|13659.6|223
1612783800000|2021-02-08 11:30:00|13664.1|13662.1|13665.6|13663.6|13665.8|13663.8|13662.3|13660.3|154
1612784100000|2021-02-08 11:35:00|13665.3|13663.3|13663.4|13661.4|13669.8|13667.8|13662.3|13660.3|660
1612784400000|2021-02-08 11:40:00|13663.3|13661.3|13660.2|13658.2|13664.1|13662.1|13660.1|13658.1|393
1612784700000|2021-02-08 11:45:00|13660.3|13658.3|13661.6|13659.6|13664.1|13662.1|13658.7|13656.7|379
1612785000000|2021-02-08 11:50:00|13661.7|13659.7|13662.1|13660.1|13662.7|13660.7|13659.6|13657.6|284
1612785300000|2021-02-08 11:55:00|13662.2|13660.2|13661.3|13659.3|13664.1|13662.1|13660.3|13658.3|298
1612785600000|2021-02-08 12:00:00|13661.2|13659.2|13653.6|13651.6|13661.6|13659.6|13647.2|13645.2|1194
1612785900000|2021-02-08 12:05:00|13653.7|13651.7|13649.3|13647.3|13653.8|13651.8|13647.4|13645.4|421
1612786200000|2021-02-08 12:10:00|13649.2|13647.2|13645.3|13643.3|13651.8|13649.8|13642.8|13640.8|555
1612786500000|2021-02-08 12:15:00|13644.8|13642.8|13644.9|13642.9|13648.1|13646.1|13642.3|13640.3|581
1612786800000|2021-02-08 12:20:00|13644.3|13642.3|13646.6|13644.6|13646.9|13644.9|13642.8|13640.8|297
1612787100000|2021-02-08 12:25:00|13646.7|13644.7|13640.9|13638.9|13646.9|13644.9|13639.7|13637.7|534
1612787400000|2021-02-08 12:30:00|13641.1|13639.1|13642.9|13640.9|13643.6|13641.6|13637.9|13635.9|522
1612787700000|2021-02-08 12:35:00|13642.7|13640.7|13644.8|13642.8|13644.9|13642.9|13636.2|13634.2|690
1612788000000|2021-02-08 12:40:00|13645.1|13643.1|13644.1|13642.1|13646.3|13644.3|13643.3|13641.3|349
1612788300000|2021-02-08 12:45:00|13644.3|13642.3|13648.8|13646.8|13649.3|13647.3|13641.1|13639.1|405
1612788600000|2021-02-08 12:50:00|13648.9|13646.9|13650.3|13648.3|13652.8|13650.8|13648.1|13646.1|482
1612788900000|2021-02-08 12:55:00|13650.4|13648.4|13654.3|13652.3|13657.1|13655.1|13650.3|13648.3|529
1612789200000|2021-02-08 13:00:00|13654.8|13652.8|13651.3|13649.3|13655.1|13653.1|13646.1|13644.1|719
1612789500000|2021-02-08 13:05:00|13651.4|13649.4|13654.3|13652.3|13658.1|13656.1|13650.4|13648.4|809
1612789800000|2021-02-08 13:10:00|13653.2|13651.2|13656.9|13654.9|13657.3|13655.3|13650.9|13648.9|745
1612790100000|2021-02-08 13:15:00|13657.1|13655.1|13662.8|13660.8|13662.8|13660.8|13655.7|13653.7|776
1612790400000|2021-02-08 13:20:00|13662.6|13660.6|13666.3|13664.3|13667.3|13665.3|13659.1|13657.1|1070
1612790700000|2021-02-08 13:25:00|13666.6|13664.6|13665.7|13663.7|13667.3|13665.3|13661.1|13659.1|871
1612791000000|2021-02-08 13:30:00|13665.6|13663.6|13661.8|13659.8|13665.8|13663.8|13661.1|13659.1|471
1612791300000|2021-02-08 13:35:00|13662.1|13660.1|13660.1|13658.1|13662.3|13660.3|13658.4|13656.4|581
1612791600000|2021-02-08 13:40:00|13660.2|13658.2|13664.8|13662.8|13664.8|13662.8|13658.1|13656.1|604
1612791900000|2021-02-08 13:45:00|13664.7|13662.7|13666.8|13664.8|13666.9|13664.9|13661.6|13659.6|501
1612792200000|2021-02-08 13:50:00|13666.9|13664.9|13667.2|13665.2|13667.6|13665.6|13663.6|13661.6|627
1612792500000|2021-02-08 13:55:00|13667.3|13665.3|13664.9|13662.9|13668.3|13666.3|13664.7|13662.7|614
1612792800000|2021-02-08 14:00:00|13665.1|13663.1|13665.2|13663.2|13667.7|13665.7|13664.7|13662.7|536
1612793100000|2021-02-08 14:05:00|13665.1|13663.1|13667.6|13665.6|13668.9|13666.9|13662.3|13660.3|820
1612793400000|2021-02-08 14:10:00|13667.8|13665.8|13674.4|13672.4|13674.8|13672.8|13666.3|13664.3|1423
1612793700000|2021-02-08 14:15:00|13674.8|13672.8|13677.2|13675.2|13679.1|13677.1|13673.3|13671.3|1247
1612794000000|2021-02-08 14:20:00|13677.3|13675.3|13677.9|13675.9|13678.8|13676.8|13674.1|13672.1|903
1612794300000|2021-02-08 14:25:00|13677.8|13675.8|13674.8|13672.8|13681.1|13679.1|13674.1|13672.1|1958
1612794600000|2021-02-08 14:30:00|13674.3|13673.3|13652.9|13651.9|13680.7|13679.7|13645.1|13644.1|16212
1612794900000|2021-02-08 14:35:00|13656.3|13655.3|13649.3|13648.3|13664.6|13663.6|13644.8|13643.8|10766
1612795200000|2021-02-08 14:40:00|13649.9|13648.9|13662.4|13661.4|13673.9|13672.9|13639.8|13638.8|10367
1612795500000|2021-02-08 14:45:00|13662.8|13661.8|13664.1|13663.1|13675.4|13674.4|13657.8|13656.8|7343
1612795800000|2021-02-08 14:50:00|13664.3|13663.3|13655.6|13654.6|13668.6|13667.6|13650.1|13649.1|6986
1612796100000|2021-02-08 14:55:00|13655.1|13654.1|13670.6|13669.6|13677.7|13676.7|13653.8|13652.8|6730
1612796400000|2021-02-08 15:00:00|13669.9|13668.9|13681.3|13680.3|13683.3|13682.3|13659.8|13658.8|7747
1612796700000|2021-02-08 15:05:00|13681.9|13680.9|13694.3|13693.3|13699.1|13698.1|13677.8|13676.8|8273
1612797000000|2021-02-08 15:10:00|13696.3|13695.3|13682.9|13681.9|13698.6|13697.6|13677.3|13676.3|6961
1612797300000|2021-02-08 15:15:00|13682.5|13681.5|13678.3|13677.3|13683.5|13682.5|13668.6|13667.6|5833
1612797600000|2021-02-08 15:20:00|13678.4|13677.4|13655.3|13654.3|13679|13678|13653.3|13652.3|6336
1612797900000|2021-02-08 15:25:00|13655.1|13654.1|13656.3|13655.3|13659|13658|13647.3|13646.3|6383
1612798200000|2021-02-08 15:30:00|13656|13655|13661|13660|13662.9|13661.9|13651|13650|5111
1612798500000|2021-02-08 15:35:00|13661.5|13660.5|13665.8|13664.8|13668.4|13667.4|13657.3|13656.3|4459
1612798800000|2021-02-08 15:40:00|13665.9|13664.9|13675.1|13674.1|13677.6|13676.6|13663.6|13662.6|4603
1612799100000|2021-02-08 15:45:00|13675.3|13674.3|13674.5|13673.5|13683.4|13682.4|13671.9|13670.9|4869
1612799400000|2021-02-08 15:50:00|13674.3|13673.3|13673|13672|13677.6|13676.6|13667.1|13666.1|3883
1612799700000|2021-02-08 15:55:00|13673.1|13672.1|13682|13681|13683.3|13682.3|13670.8|13669.8|4247
1612800000000|2021-02-08 16:00:00|13682.3|13681.3|13676|13675|13685.1|13684.1|13671.9|13670.9|3732
1612800300000|2021-02-08 16:05:00|13676.1|13675.1|13670.8|13669.8|13680.3|13679.3|13668.8|13667.8|2794
1612800600000|2021-02-08 16:10:00|13670.9|13669.9|13657.9|13656.9|13679.1|13678.1|13654.5|13653.5|4965
1612800900000|2021-02-08 16:15:00|13657|13656|13656.3|13655.3|13659.3|13658.3|13652.8|13651.8|4046
1612801200000|2021-02-08 16:20:00|13656|13655|13654|13653|13662.1|13661.1|13651.1|13650.1|4657
1612801500000|2021-02-08 16:25:00|13654.3|13653.3|13647.4|13646.4|13655.1|13654.1|13640.9|13639.9|5199
1612801800000|2021-02-08 16:30:00|13647.1|13646.1|13621.3|13620.3|13649.9|13648.9|13616.3|13615.3|9530
1612802100000|2021-02-08 16:35:00|13621.6|13620.6|13617|13616|13627.1|13626.1|13612.3|13611.3|6411
1612802400000|2021-02-08 16:40:00|13616|13615|13618.8|13617.8|13622.9|13621.9|13605.3|13604.3|6323
1612802700000|2021-02-08 16:45:00|13618.3|13617.3|13635.3|13634.3|13638|13637|13617|13616|5588
1612803000000|2021-02-08 16:50:00|13635.8|13634.8|13636.4|13635.4|13640.3|13639.3|13633.5|13632.5|3230
1612803300000|2021-02-08 16:55:00|13636.3|13635.3|13639.6|13638.6|13641.3|13640.3|13632.9|13631.9|2989
1612803600000|2021-02-08 17:00:00|13641.3|13640.3|13642.1|13641.1|13646.6|13645.6|13640.5|13639.5|2871
1612803900000|2021-02-08 17:05:00|13642.3|13641.3|13643|13642|13646.5|13645.5|13638.6|13637.6|2835
1612804200000|2021-02-08 17:10:00|13643.3|13642.3|13651.6|13650.6|13655|13654|13640.8|13639.8|3480
1612804500000|2021-02-08 17:15:00|13651.9|13650.9|13649.8|13648.8|13653.8|13652.8|13648.1|13647.1|1853
1612804800000|2021-02-08 17:20:00|13649.6|13648.6|13656.9|13655.9|13658.4|13657.4|13648.6|13647.6|2127
1612805100000|2021-02-08 17:25:00|13656.8|13655.8|13655|13654|13660.3|13659.3|13653.3|13652.3|2464
1612805400000|2021-02-08 17:30:00|13654.8|13653.8|13656|13655|13656.8|13655.8|13650.5|13649.5|1991
1612805700000|2021-02-08 17:35:00|13655.8|13654.8|13651.8|13650.8|13658.9|13657.9|13649.9|13648.9|1768
1612806000000|2021-02-08 17:40:00|13651|13650|13653.3|13652.3|13654.3|13653.3|13648.5|13647.5|1442
1612806300000|2021-02-08 17:45:00|13653.1|13652.1|13655|13654|13659.1|13658.1|13653.1|13652.1|1831
1612806600000|2021-02-08 17:50:00|13654.9|13653.9|13646.5|13645.5|13655.1|13654.1|13645.8|13644.8|1835
1612806900000|2021-02-08 17:55:00|13646.6|13645.6|13643.4|13642.4|13648|13647|13635.8|13634.8|3905
1612807200000|2021-02-08 18:00:00|13643.5|13642.5|13636.3|13635.3|13644.4|13643.4|13636.3|13635.3|2283
1612807500000|2021-02-08 18:05:00|13636.5|13635.5|13640|13639|13646.8|13645.8|13634.1|13633.1|3255
1612807800000|2021-02-08 18:10:00|13640.1|13639.1|13638.1|13637.1|13644.1|13643.1|13638.1|13637.1|2256
1612808100000|2021-02-08 18:15:00|13638|13637|13649|13648|13649.6|13648.6|13635|13634|2801
1612808400000|2021-02-08 18:20:00|13648.8|13647.8|13649.8|13648.8|13650.6|13649.6|13641.6|13640.6|2081
1612808700000|2021-02-08 18:25:00|13649.9|13648.9|13650.4|13649.4|13653|13652|13646.8|13645.8|2116
1612809000000|2021-02-08 18:30:00|13650.3|13649.3|13656.8|13655.8|13657.1|13656.1|13649.3|13648.3|1713
1612809300000|2021-02-08 18:35:00|13656.6|13655.6|13656.5|13655.5|13659|13658|13655.1|13654.1|1479
1612809600000|2021-02-08 18:40:00|13656.6|13655.6|13655.3|13654.3|13657.6|13656.6|13653.5|13652.5|1425
1612809900000|2021-02-08 18:45:00|13655.1|13654.1|13650|13649|13657.6|13656.6|13647.3|13646.3|2292
1612810200000|2021-02-08 18:50:00|13649.9|13648.9|13626.1|13625.1|13650.8|13649.8|13625.5|13624.5|4523
1612810500000|2021-02-08 18:55:00|13626|13625|13633.5|13632.5|13635.1|13634.1|13624.9|13623.9|2778
1612810800000|2021-02-08 19:00:00|13633.6|13632.6|13641|13640|13642.4|13641.4|13631.5|13630.5|3452
1612811100000|2021-02-08 19:05:00|13641.1|13640.1|13642.8|13641.8|13645.5|13644.5|13639.6|13638.6|2234
1612811400000|2021-02-08 19:10:00|13642.5|13641.5|13639.5|13638.5|13643.3|13642.3|13637|13636|1784
1612811700000|2021-02-08 19:15:00|13639.6|13638.6|13633.1|13632.1|13639.9|13638.9|13633.1|13632.1|1489
1612812000000|2021-02-08 19:20:00|13633|13632|13640.9|13639.9|13644.4|13643.4|13628.9|13627.9|2555
1612812300000|2021-02-08 19:25:00|13641|13640|13635.6|13634.6|13642.6|13641.6|13633.8|13632.8|1528
1612812600000|2021-02-08 19:30:00|13635.4|13634.4|13637.8|13636.8|13640.9|13639.9|13628.8|13627.8|2702
1612812900000|2021-02-08 19:35:00|13637.6|13636.6|13643.1|13642.1|13644.1|13643.1|13633.3|13632.3|2061
1612813200000|2021-02-08 19:40:00|13642.8|13641.8|13642.5|13641.5|13643.6|13642.6|13639.8|13638.8|1341
1612813500000|2021-02-08 19:45:00|13642.4|13641.4|13637.8|13636.8|13643.8|13642.8|13632.4|13631.4|2356
1612813800000|2021-02-08 19:50:00|13637.6|13636.6|13638.3|13637.3|13639.9|13638.9|13635.5|13634.5|1016
1612814100000|2021-02-08 19:55:00|13638.5|13637.5|13647.8|13646.8|13649.4|13648.4|13638.1|13637.1|2683
1612814400000|2021-02-08 20:00:00|13647.9|13646.9|13652.1|13651.1|13652.9|13651.9|13646.4|13645.4|2214
1612814700000|2021-02-08 20:05:00|13651.9|13650.9|13651.5|13650.5|13655.1|13654.1|13650|13649|1737
1612815000000|2021-02-08 20:10:00|13651.4|13650.4|13657.3|13656.3|13658.5|13657.5|13651|13650|2197
1612815300000|2021-02-08 20:15:00|13657.4|13656.4|13653.8|13652.8|13658.6|13657.6|13652.4|13651.4|1541
1612815600000|2021-02-08 20:20:00|13654.3|13653.3|13655.3|13654.3|13656.8|13655.8|13652.1|13651.1|1741
1612815900000|2021-02-08 20:25:00|13655.4|13654.4|13655|13654|13656|13655|13646.5|13645.5|2458
1612816200000|2021-02-08 20:30:00|13654.9|13653.9|13653.4|13652.4|13661.9|13660.9|13652.9|13651.9|4451
1612816500000|2021-02-08 20:35:00|13653.3|13652.3|13659.1|13658.1|13661|13660|13652.3|13651.3|2288
1612816800000|2021-02-08 20:40:00|13659.3|13658.3|13664.6|13663.6|13666.3|13665.3|13656.3|13655.3|2645
1612817100000|2021-02-08 20:45:00|13664.3|13663.3|13660.9|13659.9|13667.1|13666.1|13660|13659|2063
1612817400000|2021-02-08 20:50:00|13660.5|13659.5|13679.1|13678.1|13680.9|13679.9|13660.5|13659.5|5898
1612817700000|2021-02-08 20:55:00|13679|13678|13694|13693|13694.8|13693.8|13676.5|13675.5|8326
1612818000000|2021-02-08 21:00:00|13694.5|13692.5|13689.9|13687.9|13694.5|13692.5|13685.4|13683.4|3950
1612818300000|2021-02-08 21:05:00|13689.8|13687.8|13688.2|13686.2|13690.6|13688.6|13685.9|13683.9|1340
1612818600000|2021-02-08 21:10:00|13687.9|13685.9|13692.7|13687.7|13693.1|13691.1|13684.9|13682.9|1666
1612818900000|2021-02-08 21:15:00|13692.5|13687.5|13685.9|13680.9|13692.8|13687.8|13684.4|13679.4|19
1612819200000|2021-02-08 21:20:00|13685.8|13680.8|13688|13683|13688.1|13683.1|13684.5|13679.5|0
1612819500000|2021-02-08 21:25:00|13687.4|13682.4|13686.1|13681.1|13687.8|13682.8|13684.9|13679.9|0
1612819800000|2021-02-08 21:30:00|13691.8|13689.8|13689.8|13687.8|13693.1|13691.1|13688.1|13686.1|381
1612820100000|2021-02-08 21:35:00|13689.6|13687.6|13691.3|13689.3|13693.8|13691.8|13689.1|13687.1|208
1612820400000|2021-02-08 21:40:00|13691.8|13689.8|13695.3|13693.3|13697.1|13695.1|13691.1|13689.1|439
1612820700000|2021-02-08 21:45:00|13694.6|13692.6|13696.6|13694.6|13698.3|13696.3|13694.6|13692.6|333
1612821000000|2021-02-08 21:50:00|13697.1|13695.1|13696.1|13694.1|13698.8|13696.8|13694.6|13692.6|264
1612821300000|2021-02-08 21:55:00|13695.8|13693.8|13695.5|13690.5|13697.3|13695.3|13692.1|13690.1|304
1612821600000|2021-02-08 22:00:00|13695.3|13690.3|13696.5|13691.5|13696.9|13691.9|13694.1|13689.1|1
1612821900000|2021-02-08 22:05:00|13696.6|13691.6|13694.2|13689.2|13696.6|13691.6|13693.7|13688.7|0
1612822200000|2021-02-08 22:10:00|13694.3|13689.3|13692.9|13687.9|13694.8|13689.8|13692.8|13687.8|0
1612822500000|2021-02-08 22:15:00|13692.6|13687.6|13694.8|13689.8|13696.7|13691.7|13692.4|13687.4|0
1612822800000|2021-02-08 22:20:00|13694.7|13689.7|13688.1|13683.1|13694.7|13689.7|13687.9|13682.9|0
1612823100000|2021-02-08 22:25:00|13688|13683|13688|13683|13690.2|13685.2|13685.9|13680.9|0
1612823400000|2021-02-08 22:30:00|13688.1|13683.1|13689.2|13684.2|13689.2|13684.2|13687.9|13682.9|0
1612823700000|2021-02-08 22:35:00|13689.8|13684.8|13688.5|13683.5|13689.8|13684.8|13688.2|13683.2|0
1612824000000|2021-02-08 22:40:00|13688.6|13683.6|13688|13683|13689.2|13684.2|13686.5|13681.5|0
1612824300000|2021-02-08 22:45:00|13687.8|13682.8|13687.8|13682.8|13688.3|13683.3|13687.2|13682.2|0
1612824600000|2021-02-08 22:50:00|13687.7|13682.7|13688.3|13683.3|13688.3|13683.3|13687.7|13682.7|0
1612824900000|2021-02-08 22:55:00|13688.1|13683.1|13688.8|13683.8|13688.9|13683.9|13688.1|13683.1|0
1612825200000|2021-02-08 23:00:00|13692.1|13690.1|13686.4|13684.4|13705.6|13703.6|13686.1|13684.1|1155
1612825500000|2021-02-08 23:05:00|13686.6|13684.6|13688.4|13686.4|13691.3|13689.3|13684.4|13682.4|400
1612825800000|2021-02-08 23:10:00|13689.6|13687.6|13692.6|13690.6|13693.1|13691.1|13686.9|13684.9|292
1612826100000|2021-02-08 23:15:00|13692.4|13690.4|13687.9|13685.9|13692.9|13690.9|13686.9|13684.9|249
1612826400000|2021-02-08 23:20:00|13688.6|13686.6|13687.2|13685.2|13689.2|13687.2|13686.9|13684.9|202
1612826700000|2021-02-08 23:25:00|13687.1|13685.1|13685.8|13683.8|13687.9|13685.9|13685.4|13683.4|150
1612827000000|2021-02-08 23:30:00|13686.1|13684.1|13689.3|13687.3|13689.4|13687.4|13685.7|13683.7|142
1612827300000|2021-02-08 23:35:00|13689.2|13687.2|13686.4|13684.4|13689.6|13687.6|13685.8|13683.8|128
1612827600000|2021-02-08 23:40:00|13686.8|13684.8|13685.2|13683.2|13687.6|13685.6|13683.4|13681.4|133
1612827900000|2021-02-08 23:45:00|13685.1|13683.1|13688.3|13686.3|13689.9|13687.9|13685.1|13683.1|214
1612828200000|2021-02-08 23:50:00|13688.2|13686.2|13686.7|13684.7|13688.2|13686.2|13685.4|13683.4|88
1612828500000|2021-02-08 23:55:00|13686.6|13684.6|13690.7|13688.7|13690.9|13688.9|13685.9|13683.9|136
1612828800000|2021-02-09 00:00:00|13689.9|13687.9|13681.6|13679.6|13691.1|13689.1|13678.4|13676.4|712
1612829100000|2021-02-09 00:05:00|13681.7|13679.7|13680.3|13678.3|13683.2|13681.2|13678.7|13676.7|379
1612829400000|2021-02-09 00:10:00|13680.2|13678.2|13682.1|13680.1|13683.2|13681.2|13679.7|13677.7|141
1612829700000|2021-02-09 00:15:00|13682.2|13680.2|13680.4|13678.4|13682.9|13680.9|13677.1|13675.1|412
1612830000000|2021-02-09 00:20:00|13680.6|13678.6|13677.1|13675.1|13681.2|13679.2|13677.1|13675.1|338
1612830300000|2021-02-09 00:25:00|13677.3|13675.3|13670.9|13668.9|13679.3|13677.3|13670.1|13668.1|614
1612830600000|2021-02-09 00:30:00|13670.8|13668.8|13673.3|13671.3|13677.6|13675.6|13669.8|13667.8|308
1612830900000|2021-02-09 00:35:00|13673.4|13671.4|13670.8|13668.8|13674.4|13672.4|13669.4|13667.4|251
1612831200000|2021-02-09 00:40:00|13671.1|13669.1|13668.9|13666.9|13672.8|13670.8|13667.3|13665.3|319
1612831500000|2021-02-09 00:45:00|13669.2|13667.2|13670.2|13668.2|13671.6|13669.6|13666.1|13664.1|388
1612831800000|2021-02-09 00:50:00|13670.8|13668.8|13680.4|13678.4|13681.1|13679.1|13670.8|13668.8|625
1612832100000|2021-02-09 00:55:00|13680.3|13678.3|13678.9|13676.9|13685.7|13683.7|13677.6|13675.6|630
1612832400000|2021-02-09 01:00:00|13679.2|13677.2|13676.7|13674.7|13679.9|13677.9|13674.4|13672.4|236
1612832700000|2021-02-09 01:05:00|13676.6|13674.6|13673.2|13671.2|13678.9|13676.9|13672.8|13670.8|237
1612833000000|2021-02-09 01:10:00|13673.7|13671.7|13670.7|13668.7|13675.6|13673.6|13667.1|13665.1|457
1612833300000|2021-02-09 01:15:00|13671.3|13669.3|13675.6|13673.6|13675.8|13673.8|13669.9|13667.9|200
1612833600000|2021-02-09 01:20:00|13675.9|13673.9|13678.3|13676.3|13680.4|13678.4|13674.6|13672.6|410
1612833900000|2021-02-09 01:25:00|13678.4|13676.4|13679.9|13677.9|13681.4|13679.4|13674.7|13672.7|191
1612834200000|2021-02-09 01:30:00|13680.1|13678.1|13681.3|13679.3|13683.4|13681.4|13676.8|13674.8|392
1612834500000|2021-02-09 01:35:00|13681.1|13679.1|13678.7|13676.7|13682.7|13680.7|13677.8|13675.8|170
1612834800000|2021-02-09 01:40:00|13678.6|13676.6|13679.7|13677.7|13680.7|13678.7|13676.7|13674.7|260
1612835100000|2021-02-09 01:45:00|13679.6|13677.6|13689.2|13687.2|13689.6|13687.6|13679.4|13677.4|536
1612835400000|2021-02-09 01:50:00|13689.4|13687.4|13689.2|13687.2|13691.6|13689.6|13686.8|13684.8|404
1612835700000|2021-02-09 01:55:00|13689.6|13687.6|13687.6|13685.6|13691.6|13689.6|13685.7|13683.7|283
1612836000000|2021-02-09 02:00:00|13687.7|13685.7|13688.9|13686.9|13690.3|13688.3|13687.7|13685.7|140
1612836300000|2021-02-09 02:05:00|13688.7|13686.7|13688.1|13686.1|13690.2|13688.2|13686.4|13684.4|181
1612836600000|2021-02-09 02:10:00|13688.2|13686.2|13689.1|13687.1|13689.9|13687.9|13687.1|13685.1|158
1612836900000|2021-02-09 02:15:00|13689.2|13687.2|13687.1|13685.1|13690.2|13688.2|13686.4|13684.4|177
1612837200000|2021-02-09 02:20:00|13687.3|13685.3|13687.7|13685.7|13689.3|13687.3|13686.3|13684.3|91
1612837500000|2021-02-09 02:25:00|13687.6|13685.6|13690.6|13688.6|13690.6|13688.6|13686.6|13684.6|138
1612837800000|2021-02-09 02:30:00|13690.1|13688.1|13686.9|13684.9|13691.8|13689.8|13686.7|13684.7|341
1612838100000|2021-02-09 02:35:00|13687.1|13685.1|13688.2|13686.2|13689.4|13687.4|13686.6|13684.6|68
1612838400000|2021-02-09 02:40:00|13688.3|13686.3|13682.2|13680.2|13688.6|13686.6|13679.9|13677.9|354
1612838700000|2021-02-09 02:45:00|13682.3|13680.3|13681.6|13679.6|13684.1|13682.1|13679.4|13677.4|215
1612839000000|2021-02-09 02:50:00|13681.8|13679.8|13682.7|13680.7|13683.7|13681.7|13680.9|13678.9|152
1612839300000|2021-02-09 02:55:00|13683.1|13681.1|13683.4|13681.4|13685.4|13683.4|13682.8|13680.8|162
1612839600000|2021-02-09 03:00:00|13683.7|13681.7|13684.7|13682.7|13684.9|13682.9|13682.1|13680.1|107
1612839900000|2021-02-09 03:05:00|13684.8|13682.8|13684.6|13682.6|13688.7|13686.7|13684.4|13682.4|290
1612840200000|2021-02-09 03:10:00|13684.7|13682.7|13687.2|13685.2|13687.7|13685.7|13684.6|13682.6|68
1612840500000|2021-02-09 03:15:00|13687.6|13685.6|13683.3|13681.3|13687.8|13685.8|13682.7|13680.7|89
1612840800000|2021-02-09 03:20:00|13683.2|13681.2|13682.6|13680.6|13686.3|13684.3|13682.6|13680.6|113
1612841100000|2021-02-09 03:25:00|13683.2|13681.2|13686.7|13684.7|13686.9|13684.9|13682.7|13680.7|97
1612841400000|2021-02-09 03:30:00|13686.4|13684.4|13686.6|13684.6|13688.8|13686.8|13684.6|13682.6|156
1612841700000|2021-02-09 03:35:00|13686.7|13684.7|13681.2|13679.2|13690.9|13688.9|13681.2|13679.2|389
1612842000000|2021-02-09 03:40:00|13681.1|13679.1|13681.8|13679.8|13683.3|13681.3|13679.3|13677.3|264
1612842300000|2021-02-09 03:45:00|13681.9|13679.9|13678.4|13676.4|13681.9|13679.9|13675.7|13673.7|233
1612842600000|2021-02-09 03:50:00|13678.6|13676.6|13679.2|13677.2|13680.9|13678.9|13678.6|13676.6|109
1612842900000|2021-02-09 03:55:00|13679.6|13677.6|13681.4|13679.4|13681.7|13679.7|13679.4|13677.4|99
1612843200000|2021-02-09 04:00:00|13681.6|13679.6|13683.8|13681.8|13685.6|13683.6|13681.2|13679.2|219
1612843500000|2021-02-09 04:05:00|13683.9|13681.9|13684.6|13682.6|13685.9|13683.9|13683.6|13681.6|95
1612843800000|2021-02-09 04:10:00|13684.3|13682.3|13683.1|13681.1|13685.4|13683.4|13682.3|13680.3|102
1612844100000|2021-02-09 04:15:00|13683.2|13681.2|13684.1|13682.1|13686.1|13684.1|13683.2|13681.2|111
1612844400000|2021-02-09 04:20:00|13684.2|13682.2|13682.9|13680.9|13684.9|13682.9|13682.3|13680.3|125
1612844700000|2021-02-09 04:25:00|13682.8|13680.8|13682.8|13680.8|13684.2|13682.2|13682.6|13680.6|100
1612845000000|2021-02-09 04:30:00|13682.7|13680.7|13685.2|13683.2|13686.2|13684.2|13682.6|13680.6|108
1612845300000|2021-02-09 04:35:00|13685.6|13683.6|13687.2|13685.2|13687.7|13685.7|13684.2|13682.2|159
1612845600000|2021-02-09 04:40:00|13686.8|13684.8|13686.8|13684.8|13688.8|13686.8|13686.1|13684.1|253
1612845900000|2021-02-09 04:45:00|13687.1|13685.1|13685.4|13683.4|13687.1|13685.1|13685.2|13683.2|56
1612846200000|2021-02-09 04:50:00|13685.3|13683.3|13684.9|13682.9|13685.8|13683.8|13684.3|13682.3|118
1612846500000|2021-02-09 04:55:00|13684.7|13682.7|13685.8|13683.8|13687.8|13685.8|13684.7|13682.7|113
1612846800000|2021-02-09 05:00:00|13686.6|13684.6|13687.9|13685.9|13689.4|13687.4|13685.3|13683.3|167
1612847100000|2021-02-09 05:05:00|13687.7|13685.7|13687.2|13685.2|13691.8|13689.8|13686.9|13684.9|393
1612847400000|2021-02-09 05:10:00|13687.3|13685.3|13690.3|13688.3|13690.3|13688.3|13686.7|13684.7|122
1612847700000|2021-02-09 05:15:00|13690.8|13688.8|13695.2|13693.2|13696.3|13694.3|13688.4|13686.4|354
1612848000000|2021-02-09 05:20:00|13695.3|13693.3|13695.7|13693.7|13697.1|13695.1|13694.7|13692.7|248
1612848300000|2021-02-09 05:25:00|13695.8|13693.8|13695.2|13693.2|13696.4|13694.4|13693.1|13691.1|161
1612848600000|2021-02-09 05:30:00|13695.3|13693.3|13691.9|13689.9|13697.1|13695.1|13690.8|13688.8|352
1612848900000|2021-02-09 05:35:00|13691.8|13689.8|13688.3|13686.3|13693.3|13691.3|13687.6|13685.6|290
1612849200000|2021-02-09 05:40:00|13688.4|13686.4|13686.1|13684.1|13690.8|13688.8|13682.3|13680.3|350
1612849500000|2021-02-09 05:45:00|13686.2|13684.2|13685.2|13683.2|13686.4|13684.4|13684.4|13682.4|53
1612849800000|2021-02-09 05:50:00|13685.3|13683.3|13684.8|13682.8|13688.6|13686.6|13682.3|13680.3|185
1612850100000|2021-02-09 05:55:00|13684.9|13682.9|13688.2|13686.2|13688.8|13686.8|13684.8|13682.8|167
1612850400000|2021-02-09 06:00:00|13688.4|13686.4|13685.1|13683.1|13690.7|13688.7|13684.6|13682.6|124
1612850700000|2021-02-09 06:05:00|13685.3|13683.3|13687.9|13685.9|13689.2|13687.2|13685.3|13683.3|103
1612851000000|2021-02-09 06:10:00|13688.1|13686.1|13689.8|13687.8|13691.2|13689.2|13685.3|13683.3|430
1612851300000|2021-02-09 06:15:00|13689.7|13687.7|13690.1|13688.1|13690.6|13688.6|13688.7|13686.7|38
1612851600000|2021-02-09 06:20:00|13690.2|13688.2|13688.9|13686.9|13691.2|13689.2|13688.8|13686.8|52
1612851900000|2021-02-09 06:25:00|13689.3|13687.3|13685.6|13683.6|13689.3|13687.3|13684.8|13682.8|94
1612852200000|2021-02-09 06:30:00|13685.7|13683.7|13684.3|13682.3|13686.3|13684.3|13681.4|13679.4|190
1612852500000|2021-02-09 06:35:00|13684.6|13682.6|13687.3|13685.3|13688.7|13686.7|13684.4|13682.4|107
1612852800000|2021-02-09 06:40:00|13687.2|13685.2|13688.9|13686.9|13689.3|13687.3|13686.6|13684.6|87
1612853100000|2021-02-09 06:45:00|13688.8|13686.8|13686.3|13684.3|13689.1|13687.1|13685.2|13683.2|73
1612853400000|2021-02-09 06:50:00|13686.4|13684.4|13683.4|13681.4|13688.2|13686.2|13682.6|13680.6|179
1612853700000|2021-02-09 06:55:00|13683.3|13681.3|13682.7|13680.7|13684.3|13682.3|13682.6|13680.6|127
1612854000000|2021-02-09 07:00:00|13682.4|13680.4|13680.7|13678.7|13682.4|13680.4|13678.7|13676.7|280
1612854300000|2021-02-09 07:05:00|13680.8|13678.8|13677.2|13675.2|13681.7|13679.7|13677.2|13675.2|207
1612854600000|2021-02-09 07:10:00|13677.3|13675.3|13675.4|13673.4|13679.9|13677.9|13675.3|13673.3|241
1612854900000|2021-02-09 07:15:00|13675.7|13673.7|13676.8|13674.8|13681.6|13679.6|13675.6|13673.6|236
1612855200000|2021-02-09 07:20:00|13676.9|13674.9|13675.6|13673.6|13678.2|13676.2|13674.2|13672.2|238
1612855500000|2021-02-09 07:25:00|13675.7|13673.7|13678.7|13676.7|13679.8|13677.8|13675.4|13673.4|118
1612855800000|2021-02-09 07:30:00|13678.6|13676.6|13679.2|13677.2|13680.9|13678.9|13678.1|13676.1|204
1612856100000|2021-02-09 07:35:00|13678.6|13676.6|13674.9|13672.9|13679.7|13677.7|13674.4|13672.4|245
1612856400000|2021-02-09 07:40:00|13675.2|13673.2|13676.9|13674.9|13679.2|13677.2|13675.2|13673.2|199
1612856700000|2021-02-09 07:45:00|13677.1|13675.1|13675.9|13673.9|13677.6|13675.6|13673.1|13671.1|290
1612857000000|2021-02-09 07:50:00|13675.7|13673.7|13680.6|13678.6|13680.6|13678.6|13675.6|13673.6|152
1612857300000|2021-02-09 07:55:00|13680.4|13678.4|13680.7|13678.7|13681.6|13679.6|13679.6|13677.6|193
1612857600000|2021-02-09 08:00:00|13680.9|13678.9|13674.4|13672.4|13681.1|13679.1|13674.1|13672.1|439
1612857900000|2021-02-09 08:05:00|13674.9|13672.9|13674.8|13672.8|13675.4|13673.4|13671.3|13669.3|469
1612858200000|2021-02-09 08:10:00|13675.2|13673.2|13674.8|13672.8|13676.7|13674.7|13672.7|13670.7|283
1612858500000|2021-02-09 08:15:00|13674.9|13672.9|13677.8|13675.8|13679.9|13677.9|13674.3|13672.3|239
1612858800000|2021-02-09 08:20:00|13677.7|13675.7|13675.8|13673.8|13679.4|13677.4|13674.4|13672.4|314
1612859100000|2021-02-09 08:25:00|13675.9|13673.9|13678.4|13676.4|13679.6|13677.6|13675.4|13673.4|200
1612859400000|2021-02-09 08:30:00|13678.3|13676.3|13679.3|13677.3|13682.4|13680.4|13677.1|13675.1|251
1612859700000|2021-02-09 08:35:00|13679.1|13677.1|13681.6|13679.6|13682.1|13680.1|13678.6|13676.6|286
1612860000000|2021-02-09 08:40:00|13681.9|13679.9|13679.7|13677.7|13682.3|13680.3|13679.3|13677.3|244
1612860300000|2021-02-09 08:45:00|13679.6|13677.6|13682.3|13680.3|13684.7|13682.7|13678.6|13676.6|443
1612860600000|2021-02-09 08:50:00|13681.9|13679.9|13680.3|13678.3|13682.8|13680.8|13677.4|13675.4|393
1612860900000|2021-02-09 08:55:00|13680.4|13678.4|13681.3|13679.3|13683.7|13681.7|13679.9|13677.9|222
1612861200000|2021-02-09 09:00:00|13681.4|13679.4|13680.1|13678.1|13682.7|13680.7|13679.4|13677.4|386
1612861500000|2021-02-09 09:05:00|13680.2|13678.2|13673.3|13671.3|13680.3|13678.3|13671.7|13669.7|714
1612861800000|2021-02-09 09:10:00|13673.2|13671.2|13676.8|13674.8|13677.7|13675.7|13672.2|13670.2|277
1612862100000|2021-02-09 09:15:00|13676.7|13674.7|13674.2|13672.2|13678.1|13676.1|13672.6|13670.6|478
1612862400000|2021-02-09 09:20:00|13674.4|13672.4|13674.1|13672.1|13674.8|13672.8|13671.3|13669.3|495
1612862700000|2021-02-09 09:25:00|13673.9|13671.9|13680.6|13678.6|13682.4|13680.4|13673.9|13671.9|443
1612863000000|2021-02-09 09:30:00|13680.4|13678.4|13678.3|13676.3|13681.6|13679.6|13678.3|13676.3|349
1612863300000|2021-02-09 09:35:00|13678.8|13676.8|13673.3|13671.3|13680.4|13678.4|13673.1|13671.1|522
1612863600000|2021-02-09 09:40:00|13673.2|13671.2|13674.7|13672.7|13677.7|13675.7|13673.1|13671.1|237
1612863900000|2021-02-09 09:45:00|13674.9|13672.9|13679.1|13677.1|13679.6|13677.6|13674.8|13672.8|198
1612864200000|2021-02-09 09:50:00|13678.9|13676.9|13677.7|13675.7|13679.4|13677.4|13676.2|13674.2|156
1612864500000|2021-02-09 09:55:00|13677.6|13675.6|13678.9|13676.9|13680.6|13678.6|13676.3|13674.3|156
1612864800000|2021-02-09 10:00:00|13679.1|13677.1|13681.7|13679.7|13683.8|13681.8|13678.8|13676.8|428
1612865100000|2021-02-09 10:05:00|13681.6|13679.6|13680.8|13678.8|13681.9|13679.9|13679.6|13677.6|172
1612865400000|2021-02-09 10:10:00|13680.9|13678.9|13681.6|13679.6|13682.9|13680.9|13680.2|13678.2|196
1612865700000|2021-02-09 10:15:00|13681.4|13679.4|13679.6|13677.6|13681.7|13679.7|13679.3|13677.3|181
1612866000000|2021-02-09 10:20:00|13679.4|13677.4|13677.7|13675.7|13680.3|13678.3|13676.6|13674.6|171
1612866300000|2021-02-09 10:25:00|13677.8|13675.8|13677.4|13675.4|13679.4|13677.4|13676.7|13674.7|144
1612866600000|2021-02-09 10:30:00|13677.3|13675.3|13679.4|13677.4|13681.6|13679.6|13677.2|13675.2|177
1612866900000|2021-02-09 10:35:00|13679.3|13677.3|13676.4|13674.4|13679.4|13677.4|13675.1|13673.1|275
1612867200000|2021-02-09 10:40:00|13676.3|13674.3|13675.4|13673.4|13676.9|13674.9|13673.8|13671.8|253
1612867500000|2021-02-09 10:45:00|13675.3|13673.3|13675.9|13673.9|13677.1|13675.1|13675.1|13673.1|67
1612867800000|2021-02-09 10:50:00|13676.1|13674.1|13676.3|13674.3|13676.3|13674.3|13672.2|13670.2|281
1612868100000|2021-02-09 10:55:00|13676.4|13674.4|13674.1|13672.1|13677.6|13675.6|13674.1|13672.1|249
1612868400000|2021-02-09 11:00:00|13673.9|13671.9|13673.4|13671.4|13675.8|13673.8|13672.6|13670.6|263
1612868700000|2021-02-09 11:05:00|13673.6|13671.6|13664.4|13662.4|13673.6|13671.6|13662.1|13660.1|1303
1612869000000|2021-02-09 11:10:00|13664.6|13662.6|13663.3|13661.3|13667.4|13665.4|13662.1|13660.1|498
1612869300000|2021-02-09 11:15:00|13662.4|13660.4|13667.8|13665.8|13668.2|13666.2|13660.1|13658.1|432
1612869600000|2021-02-09 11:20:00|13668.1|13666.1|13669.1|13667.1|13670.6|13668.6|13665.7|13663.7|315
1612869900000|2021-02-09 11:25:00|13668.8|13666.8|13668.9|13666.9|13670.3|13668.3|13667.3|13665.3|235
1612870200000|2021-02-09 11:30:00|13668.8|13666.8|13670.3|13668.3|13671.1|13669.1|13668.2|13666.2|244
1612870500000|2021-02-09 11:35:00|13670.2|13668.2|13671.8|13669.8|13672.4|13670.4|13670.1|13668.1|246
1612870800000|2021-02-09 11:40:00|13671.7|13669.7|13674.3|13672.3|13674.8|13672.8|13671.6|13669.6|314
1612871100000|2021-02-09 11:45:00|13674.4|13672.4|13678.1|13676.1|13678.3|13676.3|13673.7|13671.7|368
1612871400000|2021-02-09 11:50:00|13677.9|13675.9|13677.6|13675.6|13678.3|13676.3|13675.9|13673.9|256
1612871700000|2021-02-09 11:55:00|13677.7|13675.7|13678.7|13676.7|13679.4|13677.4|13676.3|13674.3|184
1612872000000|2021-02-09 12:00:00|13678.6|13676.6|13677.7|13675.7|13679.2|13677.2|13677.2|13675.2|265
1612872300000|2021-02-09 12:05:00|13677.6|13675.6|13677.8|13675.8|13678.1|13676.1|13676.2|13674.2|229
1612872600000|2021-02-09 12:10:00|13677.9|13675.9|13673.6|13671.6|13677.9|13675.9|13673.3|13671.3|329
1612872900000|2021-02-09 12:15:00|13673.4|13671.4|13684.6|13682.6|13685.4|13683.4|13672.9|13670.9|663
1612873200000|2021-02-09 12:20:00|13684.7|13682.7|13682.6|13680.6|13685.3|13683.3|13682.4|13680.4|335
1612873500000|2021-02-09 12:25:00|13682.4|13680.4|13683.6|13681.6|13684.1|13682.1|13681.7|13679.7|373
1612873800000|2021-02-09 12:30:00|13683.4|13681.4|13684.6|13682.6|13686.8|13684.8|13681.2|13679.2|459
1612874100000|2021-02-09 12:35:00|13684.7|13682.7|13683.6|13681.6|13687.1|13685.1|13683.1|13681.1|335
1612874400000|2021-02-09 12:40:00|13683.7|13681.7|13683.3|13681.3|13685.1|13683.1|13681.4|13679.4|374
1612874700000|2021-02-09 12:45:00|13683.4|13681.4|13676.3|13674.3|13683.7|13681.7|13675.6|13673.6|945
1612875000000|2021-02-09 12:50:00|13675.9|13673.9|13676.6|13674.6|13678.6|13676.6|13675.7|13673.7|353
1612875300000|2021-02-09 12:55:00|13676.7|13674.7|13676.4|13674.4|13678.7|13676.7|13675.3|13673.3|405
1612875600000|2021-02-09 13:00:00|13677.1|13675.1|13675.1|13673.1|13677.8|13675.8|13673.9|13671.9|502
1612875900000|2021-02-09 13:05:00|13674.9|13672.9|13675.6|13673.6|13676.6|13674.6|13672.3|13670.3|558
1612876200000|2021-02-09 13:10:00|13675.3|13673.3|13673.3|13671.3|13675.8|13673.8|13671.8|13669.8|424
1612876500000|2021-02-09 13:15:00|13673.1|13671.1|13670.1|13668.1|13673.7|13671.7|13667.3|13665.3|814
1612876800000|2021-02-09 13:20:00|13669.9|13667.9|13667.8|13665.8|13670.7|13668.7|13665.4|13663.4|786
1612877100000|2021-02-09 13:25:00|13667.7|13665.7|13671.6|13669.6|13671.6|13669.6|13663.8|13661.8|684
1612877400000|2021-02-09 13:30:00|13671.4|13669.4|13668.4|13666.4|13673.6|13671.6|13667.6|13665.6|850
1612877700000|2021-02-09 13:35:00|13668.3|13666.3|13668.7|13666.7|13669.6|13667.6|13664.8|13662.8|413
1612878000000|2021-02-09 13:40:00|13668.1|13666.1|13671.3|13669.3|13673.6|13671.6|13668.1|13666.1|489
1612878300000|2021-02-09 13:45:00|13671.1|13669.1|13669.8|13667.8|13672.1|13670.1|13667.8|13665.8|388
1612878600000|2021-02-09 13:50:00|13669.3|13667.3|13666.6|13664.6|13671.4|13669.4|13665.7|13663.7|577
1612878900000|2021-02-09 13:55:00|13666.4|13664.4|13668.2|13666.2|13670.7|13668.7|13665.6|13663.6|471
1612879200000|2021-02-09 14:00:00|13668.3|13666.3|13661.8|13659.8|13669.1|13667.1|13660.8|13658.8|1061
1612879500000|2021-02-09 14:05:00|13661.7|13659.7|13653.6|13651.6|13663.1|13661.1|13650.1|13648.1|2046
1612879800000|2021-02-09 14:10:00|13653.3|13651.3|13657.3|13655.3|13658.2|13656.2|13652.7|13650.7|866
1612880100000|2021-02-09 14:15:00|13657.4|13655.4|13650.2|13648.2|13657.9|13655.9|13646.9|13644.9|1076
1612880400000|2021-02-09 14:20:00|13650.3|13648.3|13648.1|13646.1|13650.9|13648.9|13642.8|13640.8|1068
1612880700000|2021-02-09 14:25:00|13647.9|13645.9|13654.2|13652.2|13655.7|13653.7|13643.8|13641.8|1844
1612881000000|2021-02-09 14:30:00|13654.1|13652.1|13679.9|13678.9|13681.4|13680.4|13653.6|13652.1|11872
1612881300000|2021-02-09 14:35:00|13680.1|13679.1|13670.9|13669.9|13692.2|13691.2|13669.9|13668.9|11596
1612881600000|2021-02-09 14:40:00|13671.9|13670.9|13685.2|13684.2|13687.6|13686.6|13663.3|13662.3|8712
1612881900000|2021-02-09 14:45:00|13685.3|13684.3|13685.8|13684.8|13698.3|13697.3|13682.8|13681.8|8577
1612882200000|2021-02-09 14:50:00|13686.1|13685.1|13700.8|13699.8|13701.9|13700.9|13686.1|13685.1|6520
1612882500000|2021-02-09 14:55:00|13700.6|13699.6|13712.8|13711.8|13716.4|13715.4|13696.6|13695.6|8414
1612882800000|2021-02-09 15:00:00|13712.3|13711.3|13715.4|13714.4|13725.3|13724.3|13706.6|13705.6|9759
1612883100000|2021-02-09 15:05:00|13715.6|13714.6|13721.8|13720.8|13724.2|13723.2|13708.6|13707.6|5404
1612883400000|2021-02-09 15:10:00|13722.2|13721.2|13731.6|13730.6|13733.7|13732.7|13721.2|13720.2|6948
1612883700000|2021-02-09 15:15:00|13731.5|13730.5|13734.3|13733.3|13736.2|13735.2|13727.3|13726.3|4609
1612884000000|2021-02-09 15:20:00|13734.2|13733.2|13729|13728|13735.6|13734.6|13726.6|13725.6|4491
1612884300000|2021-02-09 15:25:00|13729.1|13728.1|13723.3|13722.3|13734.8|13733.8|13720.6|13719.6|4894
1612884600000|2021-02-09 15:30:00|13723.2|13722.2|13734.6|13733.6|13742|13741|13720.8|13719.8|6063
1612884900000|2021-02-09 15:35:00|13734.7|13733.7|13738.5|13737.5|13743.6|13742.6|13734.5|13733.5|3904
1612885200000|2021-02-09 15:40:00|13738.8|13737.8|13734.2|13733.2|13741.8|13740.8|13731.6|13730.6|3068
1612885500000|2021-02-09 15:45:00|13734.8|13733.8|13721.5|13720.5|13735.7|13734.7|13721.1|13720.1|5392
1612885800000|2021-02-09 15:50:00|13721.7|13720.7|13719.3|13718.3|13727.6|13726.6|13717.5|13716.5|3682
1612886100000|2021-02-09 15:55:00|13719.2|13718.2|13718.5|13717.5|13723.5|13722.5|13714.6|13713.6|4280
1612886400000|2021-02-09 16:00:00|13718.2|13717.2|13713.7|13712.7|13719.2|13718.2|13711.6|13710.6|4660
1612886700000|2021-02-09 16:05:00|13714.1|13713.1|13706.3|13705.3|13715.1|13714.1|13706.2|13705.2|3783
1612887000000|2021-02-09 16:10:00|13705.7|13704.7|13695.8|13694.8|13705.8|13704.8|13689.3|13688.3|7471
1612887300000|2021-02-09 16:15:00|13695.7|13694.7|13682.5|13681.5|13695.7|13694.7|13676.5|13675.5|7593
1612887600000|2021-02-09 16:20:00|13682.3|13681.3|13694.2|13693.2|13695|13694|13678.3|13677.3|5517
1612887900000|2021-02-09 16:25:00|13694.1|13693.1|13685.6|13684.6|13695.5|13694.5|13684|13683|4179
1612888200000|2021-02-09 16:30:00|13685.5|13684.5|13698|13697|13700.5|13699.5|13684.1|13683.1|5149
1612888500000|2021-02-09 16:35:00|13698.1|13697.1|13700.8|13699.8|13706.2|13705.2|13697.3|13696.3|4518
1612888800000|2021-02-09 16:40:00|13701|13700|13706.5|13705.5|13709|13708|13699.8|13698.8|2990
1612889100000|2021-02-09 16:45:00|13706.6|13705.6|13707.1|13706.1|13709.7|13708.7|13704.1|13703.1|2480
1612889400000|2021-02-09 16:50:00|13707.3|13706.3|13706|13705|13709.7|13708.7|13703.3|13702.3|2536
1612889700000|2021-02-09 16:55:00|13705.7|13704.7|13700.2|13699.2|13705.8|13704.8|13697.3|13696.3|2937
1612890000000|2021-02-09 17:00:00|13699.6|13698.6|13693.5|13692.5|13699.7|13698.7|13687.7|13686.7|3619
1612890300000|2021-02-09 17:05:00|13693.6|13692.6|13705.1|13704.1|13705.6|13704.6|13693.6|13692.6|3671
1612890600000|2021-02-09 17:10:00|13704.8|13703.8|13711.5|13710.5|13711.5|13710.5|13695.1|13694.1|3961
1612890900000|2021-02-09 17:15:00|13711.3|13710.3|13704.7|13703.7|13714.3|13713.3|13704.6|13703.6|3239
1612891200000|2021-02-09 17:20:00|13703.8|13702.8|13704|13703|13706|13705|13699.5|13698.5|2360
1612891500000|2021-02-09 17:25:00|13704.1|13703.1|13704|13703|13710|13709|13701.2|13700.2|2537
1612891800000|2021-02-09 17:30:00|13704.1|13703.1|13703.2|13702.2|13708|13707|13702.2|13701.2|1635
1612892100000|2021-02-09 17:35:00|13703.5|13702.5|13701|13700|13705.6|13704.6|13697.2|13696.2|2277
1612892400000|2021-02-09 17:40:00|13701.1|13700.1|13699.5|13698.5|13702.2|13701.2|13696|13695|2328
1612892700000|2021-02-09 17:45:00|13699.4|13698.4|13700.2|13699.2|13701.7|13700.7|13694.4|13693.4|2030
1612893000000|2021-02-09 17:50:00|13700.4|13699.4|13707.5|13706.5|13707.6|13706.6|13699.5|13698.5|1994
1612893300000|2021-02-09 17:55:00|13707.4|13706.4|13702.7|13701.7|13708.6|13707.6|13695.2|13694.2|2629
1612893600000|2021-02-09 18:00:00|13702.5|13701.5|13702.9|13701.9|13703.6|13702.6|13695|13694|2254
1612893900000|2021-02-09 18:05:00|13702.7|13701.7|13701.1|13700.1|13705.1|13704.1|13700.2|13699.2|1313
1612894200000|2021-02-09 18:10:00|13701.2|13700.2|13695.4|13694.4|13703.7|13702.7|13695.2|13694.2|1321
1612894500000|2021-02-09 18:15:00|13695.6|13694.6|13696.6|13695.6|13699.2|13698.2|13691.7|13690.7|2161
1612894800000|2021-02-09 18:20:00|13696.1|13695.1|13685.2|13684.2|13696.5|13695.5|13682.9|13681.9|3048
1612895100000|2021-02-09 18:25:00|13685|13684|13684.2|13683.2|13690.6|13689.6|13682.2|13681.2|1965
1612895400000|2021-02-09 18:30:00|13684.1|13683.1|13686.5|13685.5|13688|13687|13683.2|13682.2|1530
1612895700000|2021-02-09 18:35:00|13686.4|13685.4|13689|13688|13690.2|13689.2|13680.5|13679.5|2833
1612896000000|2021-02-09 18:40:00|13689.2|13688.2|13680.9|13679.9|13689.4|13688.4|13680.5|13679.5|2115
1612896300000|2021-02-09 18:45:00|13681.2|13680.2|13672.7|13671.7|13683.9|13682.9|13671.7|13670.7|3085
1612896600000|2021-02-09 18:50:00|13672.5|13671.5|13678.9|13677.9|13679.2|13678.2|13671|13670|2012
1612896900000|2021-02-09 18:55:00|13679|13678|13680.5|13679.5|13684.4|13683.4|13678.4|13677.4|1781
1612897200000|2021-02-09 19:00:00|13680.4|13679.4|13684.1|13683.1|13687|13686|13680.1|13679.1|1968
1612897500000|2021-02-09 19:05:00|13684.5|13683.5|13693.2|13692.2|13693.7|13692.7|13682.4|13681.4|2062
1612897800000|2021-02-09 19:10:00|13693|13692|13693.7|13692.7|13695.5|13694.5|13690.1|13689.1|1564
1612898100000|2021-02-09 19:15:00|13693.6|13692.6|13697.1|13696.1|13700.1|13699.1|13693.4|13692.4|1902
1612898400000|2021-02-09 19:20:00|13697.2|13696.2|13697.6|13696.6|13699.5|13698.5|13695.9|13694.9|1512
1612898700000|2021-02-09 19:25:00|13697.9|13696.9|13703.6|13702.6|13705.1|13704.1|13697.6|13696.6|2495
1612899000000|2021-02-09 19:30:00|13703.5|13702.5|13706.2|13705.2|13707.9|13706.9|13702.7|13701.7|1928
1612899300000|2021-02-09 19:35:00|13706.4|13705.4|13708|13707|13708.9|13707.9|13703.4|13702.4|1938
1612899600000|2021-02-09 19:40:00|13708.1|13707.1|13706.9|13705.9|13710.2|13709.2|13706.1|13705.1|1638
1612899900000|2021-02-09 19:45:00|13706.7|13705.7|13708.4|13707.4|13710|13709|13705.6|13704.6|1470
1612900200000|2021-02-09 19:50:00|13708.2|13707.2|13712.5|13711.5|13713.1|13712.1|13705|13704|1862
1612900500000|2021-02-09 19:55:00|13712.7|13711.7|13713.5|13712.5|13716|13715|13712.6|13711.6|1983
1612900800000|2021-02-09 20:00:00|13713.6|13712.6|13713.5|13712.5|13715.7|13714.7|13710|13709|1787
1612901100000|2021-02-09 20:05:00|13713.4|13712.4|13711.4|13710.4|13714.9|13713.9|13709.9|13708.9|1428
1612901400000|2021-02-09 20:10:00|13711.5|13710.5|13716.7|13715.7|13716.9|13715.9|13707.7|13706.7|2367
1612901700000|2021-02-09 20:15:00|13716.6|13715.6|13714|13713|13718.6|13717.6|13710|13709|2071
1612902000000|2021-02-09 20:20:00|13713.1|13712.1|13701|13700|13713.3|13712.3|13699.1|13698.1|3048
1612902300000|2021-02-09 20:25:00|13701.4|13700.4|13699.1|13698.1|13705.3|13704.3|13698.1|13697.1|2147
1612902600000|2021-02-09 20:30:00|13699|13698|13703.3|13702.3|13704.1|13703.1|13699|13698|2148
1612902900000|2021-02-09 20:35:00|13703.1|13702.1|13712.1|13711.1|13713.8|13712.8|13702.9|13701.9|3512
1612903200000|2021-02-09 20:40:00|13712|13711|13717.4|13716.4|13718.5|13717.5|13711.6|13710.6|3741
1612903500000|2021-02-09 20:45:00|13717.1|13716.1|13706.1|13705.1|13718.5|13717.5|13705.9|13704.9|2499
1612903800000|2021-02-09 20:50:00|13704|13703|13679.4|13678.4|13704.3|13703.3|13679|13678|8628
1612904100000|2021-02-09 20:55:00|13679.6|13678.6|13690.1|13689.1|13693|13692|13672.3|13671.3|9215
1612904400000|2021-02-09 21:00:00|13688.9|13687.9|13706.1|13704.1|13706.6|13704.6|13688.9|13687.1|4123
1612904700000|2021-02-09 21:05:00|13706.3|13704.3|13696.8|13694.8|13707.8|13705.8|13696.6|13694.6|1862
1612905000000|2021-02-09 21:10:00|13696.9|13694.9|13701.3|13696.3|13703.3|13701.3|13694.6|13692.6|1534
1612905300000|2021-02-09 21:15:00|13701.4|13696.4|13701.4|13696.4|13701.6|13696.6|13699.9|13694.9|2
1612905600000|2021-02-09 21:20:00|13701.7|13696.7|13701.2|13696.2|13702.8|13697.8|13700.6|13695.6|0
1612905900000|2021-02-09 21:25:00|13701.3|13696.3|13700.6|13695.6|13701.6|13696.6|13700.6|13695.6|0
1612906200000|2021-02-09 21:30:00|13697.6|13695.9|13698.6|13696.6|13703.1|13701.1|13696.6|13694.6|295
1612906500000|2021-02-09 21:35:00|13698.1|13696.1|13700.6|13698.6|13701.1|13699.1|13697.1|13695.1|183
1612906800000|2021-02-09 21:40:00|13700.9|13698.9|13702.4|13700.4|13704.4|13702.4|13698.9|13696.9|352
1612907100000|2021-02-09 21:45:00|13702.6|13700.6|13704.9|13702.9|13705.1|13703.1|13701.1|13699.1|257
1612907400000|2021-02-09 21:50:00|13705.1|13703.1|13706.1|13704.1|13706.9|13704.9|13703.9|13701.9|264
1612907700000|2021-02-09 21:55:00|13705.4|13703.4|13707.6|13702.6|13707.6|13705.4|13698.9|13696.9|465
1612908000000|2021-02-09 22:00:00|13707.5|13702.5|13707.1|13702.1|13707.7|13702.7|13706.5|13701.5|2
1612908300000|2021-02-09 22:05:00|13707.2|13702.2|13707.2|13702.2|13707.7|13702.7|13706.6|13701.6|0
1612908600000|2021-02-09 22:10:00|13707|13702|13708|13703|13708.1|13703.1|13706.5|13701.5|0
1612908900000|2021-02-09 22:15:00|13708.1|13703.1|13706.8|13701.8|13708.1|13703.1|13706.8|13701.8|0
1612909200000|2021-02-09 22:20:00|13707.1|13702.1|13707.2|13702.2|13707.3|13702.3|13707|13702|0
1612909500000|2021-02-09 22:25:00|13707.9|13702.9|13708|13703|13708|13703|13707.4|13702.4|0
1612909800000|2021-02-09 22:30:00|13707.9|13702.9|13707.5|13702.5|13708.1|13703.1|13707.3|13702.3|0
1612910100000|2021-02-09 22:35:00|13707.7|13702.7|13707.4|13702.4|13707.9|13702.9|13707|13702|0
1612910400000|2021-02-09 22:40:00|13707.5|13702.5|13707.9|13702.9|13708.4|13703.4|13707.3|13702.3|0
1612910700000|2021-02-09 22:45:00|13708|13703|13708.5|13703.5|13708.7|13703.7|13707.9|13702.9|0
1612911000000|2021-02-09 22:50:00|13708.4|13703.4|13706.3|13701.3|13708.5|13703.5|13706.3|13701.3|0
1612911300000|2021-02-09 22:55:00|13705.5|13700.5|13707.3|13702.3|13708.5|13703.5|13705.5|13700.5|0
1612911600000|2021-02-09 23:00:00|13706.4|13704.4|13702.6|13700.6|13711.3|13709.3|13700.3|13698.3|488
1612911900000|2021-02-09 23:05:00|13702.4|13700.4|13702.6|13700.6|13706.6|13704.6|13701.6|13699.6|224
1612912200000|2021-02-09 23:10:00|13703.5|13701.5|13698.8|13696.8|13703.5|13701.5|13696.9|13694.9|268
1612912500000|2021-02-09 23:15:00|13699|13697|13698.5|13696.5|13702.5|13700.5|13697.3|13695.3|143
1612912800000|2021-02-09 23:20:00|13699.4|13697.4|13700.1|13698.1|13701.1|13699.1|13699.1|13697.1|54
1612913100000|2021-02-09 23:25:00|13700|13698|13696.4|13694.4|13700.5|13698.5|13694.4|13692.4|247
1612913400000|2021-02-09 23:30:00|13696.5|13694.5|13700.6|13698.6|13700.9|13698.9|13696.5|13694.5|186
1612913700000|2021-02-09 23:35:00|13700.8|13698.8|13702.1|13700.1|13702.8|13700.8|13700.6|13698.6|122
1612914000000|2021-02-09 23:40:00|13702|13700|13703|13701|13703.6|13701.6|13701.3|13699.3|103
1612914300000|2021-02-09 23:45:00|13702.9|13700.9|13700.3|13698.3|13703.6|13701.6|13699.9|13697.9|129
1612914600000|2021-02-09 23:50:00|13700.4|13698.4|13698.9|13696.9|13701.4|13699.4|13696.8|13694.8|144
1612914900000|2021-02-09 23:55:00|13698.8|13696.8|13696.1|13694.1|13699.8|13697.8|13696.1|13694.1|108
1612915200000|2021-02-10 00:00:00|13696.3|13694.3|13694.9|13692.9|13696.5|13694.5|13693.5|13691.5|243
1612915500000|2021-02-10 00:05:00|13694.6|13692.6|13692.1|13690.1|13695.4|13693.4|13687.8|13685.8|472
1612915800000|2021-02-10 00:10:00|13692|13690|13694|13692|13694.1|13692.1|13688.9|13686.9|226
1612916100000|2021-02-10 00:15:00|13693.1|13691.1|13692.8|13690.8|13693.5|13691.5|13690.3|13688.3|182
1612916400000|2021-02-10 00:20:00|13692.9|13690.9|13694.4|13692.4|13694.8|13692.8|13690.9|13688.9|179
1612916700000|2021-02-10 00:25:00|13694.5|13692.5|13696.4|13694.4|13697|13695|13693.6|13691.6|172
1612917000000|2021-02-10 00:30:00|13696.5|13694.5|13691|13689|13696.5|13694.5|13690.4|13688.4|196
1612917300000|2021-02-10 00:35:00|13690.8|13688.8|13696.5|13694.5|13697.1|13695.1|13690.6|13688.6|183
1612917600000|2021-02-10 00:40:00|13696.6|13694.6|13694.3|13692.3|13696.6|13694.6|13693.5|13691.5|95
1612917900000|2021-02-10 00:45:00|13694.1|13692.1|13694.9|13692.9|13696.3|13694.3|13691.6|13689.6|116
1612918200000|2021-02-10 00:50:00|13695|13693|13693.6|13691.6|13696.5|13694.5|13693.5|13691.5|99
1612918500000|2021-02-10 00:55:00|13693.8|13691.8|13694.5|13692.5|13694.8|13692.8|13692.5|13690.5|141
1612918800000|2021-02-10 01:00:00|13694.6|13692.6|13693.1|13691.1|13695|13693|13691.9|13689.9|175
1612919100000|2021-02-10 01:05:00|13692.9|13690.9|13695.8|13693.8|13696.1|13694.1|13692.4|13690.4|128
1612919400000|2021-02-10 01:10:00|13695.6|13693.6|13695|13693|13696|13694|13692.5|13690.5|139
1612919700000|2021-02-10 01:15:00|13695.1|13693.1|13716.8|13714.8|13722.1|13720.1|13695.1|13693.1|1568
1612920000000|2021-02-10 01:20:00|13717.3|13715.3|13715|13713|13718.8|13716.8|13714|13712|366
1612920300000|2021-02-10 01:25:00|13715.3|13713.3|13713.4|13711.4|13717.9|13715.9|13710.4|13708.4|760
1612920600000|2021-02-10 01:30:00|13714.6|13712.6|13712.9|13710.9|13718|13716|13710.6|13708.6|1904
1612920900000|2021-02-10 01:35:00|13712.8|13710.8|13713.5|13711.5|13716|13714|13712|13710|181
1612921200000|2021-02-10 01:40:00|13713.6|13711.6|13720.4|13718.4|13721.6|13719.6|13713.3|13711.3|1365
1612921500000|2021-02-10 01:45:00|13720.5|13718.5|13724.4|13722.4|13725.8|13723.8|13719.6|13717.6|578
1612921800000|2021-02-10 01:50:00|13724.1|13722.1|13726.8|13724.8|13728.8|13726.8|13724|13722|427
1612922100000|2021-02-10 01:55:00|13726.9|13724.9|13731|13729|13734.3|13732.3|13726.8|13724.8|1217
1612922400000|2021-02-10 02:00:00|13731.1|13729.1|13740.6|13738.6|13742.3|13740.3|13731|13729|2254
1612922700000|2021-02-10 02:05:00|13740.8|13738.8|13735|13733|13741.1|13739.1|13733.9|13731.9|558
1612923000000|2021-02-10 02:10:00|13735.1|13733.1|13734.1|13732.1|13737.8|13735.8|13734.1|13732.1|416
1612923300000|2021-02-10 02:15:00|13734.3|13732.3|13733.8|13731.8|13736.4|13734.4|13732.9|13730.9|408
1612923600000|2021-02-10 02:20:00|13733.6|13731.6|13732.3|13730.3|13734.5|13732.5|13731|13729|354
1612923900000|2021-02-10 02:25:00|13732.1|13730.1|13735.5|13733.5|13735.6|13733.6|13732|13730|229
1612924200000|2021-02-10 02:30:00|13735.6|13733.6|13736|13734|13737.5|13735.5|13734|13732|369
1612924500000|2021-02-10 02:35:00|13735.9|13733.9|13734.9|13732.9|13738.3|13736.3|13734.3|13732.3|240
1612924800000|2021-02-10 02:40:00|13734.6|13732.6|13738.1|13736.1|13740|13738|13733.1|13731.1|392
1612925100000|2021-02-10 02:45:00|13737.9|13735.9|13738.5|13736.5|13741.9|13739.9|13735.8|13733.8|478
1612925400000|2021-02-10 02:50:00|13738.6|13736.6|13737|13735|13738.9|13736.9|13735.8|13733.8|283
1612925700000|2021-02-10 02:55:00|13736.9|13734.9|13741.3|13739.3|13741.4|13739.4|13736.3|13734.3|343
1612926000000|2021-02-10 03:00:00|13741.4|13739.4|13747.4|13745.4|13749.6|13747.6|13740.5|13738.5|900
1612926300000|2021-02-10 03:05:00|13747.3|13745.3|13751.5|13749.5|13752.6|13750.6|13745.3|13743.3|643
1612926600000|2021-02-10 03:10:00|13751.6|13749.6|13752.1|13750.1|13759.8|13757.8|13751.4|13749.4|856
1612926900000|2021-02-10 03:15:00|13751.8|13749.8|13752.1|13750.1|13753.5|13751.5|13749.6|13747.6|422
1612927200000|2021-02-10 03:20:00|13752|13750|13755.1|13753.1|13755.1|13753.1|13751.5|13749.5|206
1612927500000|2021-02-10 03:25:00|13755|13753|13752.9|13750.9|13755.3|13753.3|13751|13749|216
1612927800000|2021-02-10 03:30:00|13752.8|13750.8|13750.5|13748.5|13754.3|13752.3|13750.4|13748.4|213
1612928100000|2021-02-10 03:35:00|13750.8|13748.8|13749.9|13747.9|13752.9|13750.9|13749.8|13747.8|154
1612928400000|2021-02-10 03:40:00|13750|13748|13752.1|13750.1|13753|13751|13749.4|13747.4|203
1612928700000|2021-02-10 03:45:00|13752|13750|13750.3|13748.3|13752.4|13750.4|13750.3|13748.3|177
1612929000000|2021-02-10 03:50:00|13750.4|13748.4|13749.4|13747.4|13751|13749|13748.6|13746.6|211
1612929300000|2021-02-10 03:55:00|13749.3|13747.3|13746|13744|13749.6|13747.6|13744.4|13742.4|342
1612929600000|2021-02-10 04:00:00|13746.1|13744.1|13747.1|13745.1|13747.3|13745.3|13745.4|13743.4|170
1612929900000|2021-02-10 04:05:00|13746.9|13744.9|13742.3|13740.3|13747.1|13745.1|13739.8|13737.8|394
1612930200000|2021-02-10 04:10:00|13742|13740|13744|13742|13745.3|13743.3|13742|13740|145
1612930500000|2021-02-10 04:15:00|13743.8|13741.8|13745.1|13743.1|13746.3|13744.3|13743.6|13741.6|115
1612930800000|2021-02-10 04:20:00|13745|13743|13744.1|13742.1|13745.4|13743.4|13743.4|13741.4|63
1612931100000|2021-02-10 04:25:00|13744|13742|13742.9|13740.9|13745.3|13743.3|13742.9|13740.9|131
1612931400000|2021-02-10 04:30:00|13743|13741|13744|13742|13744.5|13742.5|13742.8|13740.8|89
1612931700000|2021-02-10 04:35:00|13743.8|13741.8|13748.8|13746.8|13750.1|13748.1|13743.8|13741.8|346
1612932000000|2021-02-10 04:40:00|13748.5|13746.5|13748.5|13746.5|13749.4|13747.4|13747.1|13745.1|177
1612932300000|2021-02-10 04:45:00|13748.4|13746.4|13749.1|13747.1|13749.8|13747.8|13747.9|13745.9|80
1612932600000|2021-02-10 04:50:00|13749.8|13747.8|13746.4|13744.4|13749.8|13747.8|13745.8|13743.8|161
1612932900000|2021-02-10 04:55:00|13746.3|13744.3|13747|13745|13747.9|13745.9|13746|13744|101
1612933200000|2021-02-10 05:00:00|13747.1|13745.1|13750|13748|13751.6|13749.6|13745.8|13743.8|299
1612933500000|2021-02-10 05:05:00|13750.1|13748.1|13749.1|13747.1|13750.1|13748.1|13745.9|13743.9|238
1612933800000|2021-02-10 05:10:00|13749|13747|13747.6|13745.6|13750.3|13748.3|13746.9|13744.9|261
1612934100000|2021-02-10 05:15:00|13747.8|13745.8|13748.5|13746.5|13748.6|13746.6|13746.4|13744.4|101
1612934400000|2021-02-10 05:20:00|13748.4|13746.4|13746.9|13744.9|13748.6|13746.6|13746.9|13744.9|79
1612934700000|2021-02-10 05:25:00|13747|13745|13749.1|13747.1|13749.3|13747.3|13746.3|13744.3|105
1612935000000|2021-02-10 05:30:00|13749.3|13747.3|13748.1|13746.1|13750|13748|13745.8|13743.8|205
1612935300000|2021-02-10 05:35:00|13748.4|13746.4|13747.1|13745.1|13748.5|13746.5|13744.8|13742.8|179
1612935600000|2021-02-10 05:40:00|13747.3|13745.3|13747.8|13745.8|13749.1|13747.1|13747.1|13745.1|80
1612935900000|2021-02-10 05:45:00|13747.6|13745.6|13747.6|13745.6|13749.1|13747.1|13747|13745|115
1612936200000|2021-02-10 05:50:00|13747.5|13745.5|13748.9|13746.9|13749.5|13747.5|13747.5|13745.5|79
1612936500000|2021-02-10 05:55:00|13749.3|13747.3|13748.1|13746.1|13750.8|13748.8|13747.8|13745.8|136
1612936800000|2021-02-10 06:00:00|13748.5|13746.5|13750.9|13748.9|13750.9|13748.9|13747.5|13745.5|128
1612937100000|2021-02-10 06:05:00|13750.6|13748.6|13755.6|13753.6|13755.6|13753.6|13750.1|13748.1|385
1612937400000|2021-02-10 06:10:00|13755.5|13753.5|13753.3|13751.3|13757.4|13755.4|13752.4|13750.4|365
1612937700000|2021-02-10 06:15:00|13753.5|13751.5|13750.8|13748.8|13754|13752|13750.5|13748.5|235
1612938000000|2021-02-10 06:20:00|13750.6|13748.6|13753|13751|13753.6|13751.6|13750.6|13748.6|141
1612938300000|2021-02-10 06:25:00|13752.8|13750.8|13750.8|13748.8|13753.3|13751.3|13750.1|13748.1|124
1612938600000|2021-02-10 06:30:00|13750.9|13748.9|13747.6|13745.6|13750.9|13748.9|13747.6|13745.6|175
1612938900000|2021-02-10 06:35:00|13747.8|13745.8|13749.9|13747.9|13750.6|13748.6|13747.6|13745.6|184
1612939200000|2021-02-10 06:40:00|13750|13748|13749.3|13747.3|13750.1|13748.1|13748.8|13746.8|65
1612939500000|2021-02-10 06:45:00|13749.4|13747.4|13748.3|13746.3|13749.4|13747.4|13747.4|13745.4|123
1612939800000|2021-02-10 06:50:00|13748.1|13746.1|13749.4|13747.4|13749.6|13747.6|13747.6|13745.6|102
1612940100000|2021-02-10 06:55:00|13749.5|13747.5|13747.4|13745.4|13750.8|13748.8|13746.6|13744.6|193
1612940400000|2021-02-10 07:00:00|13747.3|13745.3|13744|13742|13748.5|13746.5|13742.3|13740.3|342
1612940700000|2021-02-10 07:05:00|13743.1|13741.1|13745.5|13743.5|13746.5|13744.5|13743|13741|211
1612941000000|2021-02-10 07:10:00|13745.4|13743.4|13744.6|13742.6|13745.9|13743.9|13743.1|13741.1|137
1612941300000|2021-02-10 07:15:00|13744.8|13742.8|13748.8|13746.8|13749.4|13747.4|13744.3|13742.3|224
1612941600000|2021-02-10 07:20:00|13748.9|13746.9|13748.9|13746.9|13750.1|13748.1|13747.9|13745.9|257
1612941900000|2021-02-10 07:25:00|13749|13747|13752.1|13750.1|13753.6|13751.6|13748.5|13746.5|403
1612942200000|2021-02-10 07:30:00|13752.4|13750.4|13761.5|13759.5|13762.4|13760.4|13751.8|13749.8|623
1612942500000|2021-02-10 07:35:00|13761.4|13759.4|13769.3|13767.3|13771.3|13769.3|13761.4|13759.4|1259
1612942800000|2021-02-10 07:40:00|13769.5|13767.5|13773.9|13771.9|13775.1|13773.1|13768|13766|622
1612943100000|2021-02-10 07:45:00|13773.8|13771.8|13774|13772|13777.4|13775.4|13770.8|13768.8|651
1612943400000|2021-02-10 07:50:00|13773.9|13771.9|13770.3|13768.3|13775|13773|13770|13768|386
1612943700000|2021-02-10 07:55:00|13770.1|13768.1|13768.1|13766.1|13770.5|13768.5|13766.6|13764.6|339
1612944000000|2021-02-10 08:00:00|13767.9|13765.9|13765.3|13763.3|13770.4|13768.4|13761.1|13759.1|969
1612944300000|2021-02-10 08:05:00|13765.1|13763.1|13757.4|13755.4|13766.8|13764.8|13756.9|13754.9|931
1612944600000|2021-02-10 08:10:00|13757.3|13755.3|13758|13756|13758.6|13756.6|13748.6|13746.6|1048
1612944900000|2021-02-10 08:15:00|13758.1|13756.1|13758.9|13756.9|13761.3|13759.3|13755.6|13753.6|507
1612945200000|2021-02-10 08:20:00|13759|13757|13763.5|13761.5|13765.8|13763.8|13757.5|13755.5|590
1612945500000|2021-02-10 08:25:00|13763.4|13761.4|13758.4|13756.4|13763.5|13761.5|13755.6|13753.6|898
1612945800000|2021-02-10 08:30:00|13758.3|13756.3|13753.8|13751.8|13758.4|13756.4|13749.3|13747.3|724
1612946100000|2021-02-10 08:35:00|13753.9|13751.9|13758.9|13756.9|13760|13758|13753.6|13751.6|637
1612946400000|2021-02-10 08:40:00|13758.6|13756.6|13757.9|13755.9|13760.9|13758.9|13756.3|13754.3|343
1612946700000|2021-02-10 08:45:00|13757.3|13755.3|13761.9|13759.9|13762|13760|13755.1|13753.1|363
1612947000000|2021-02-10 08:50:00|13761.1|13759.1|13763|13761|13765.9|13763.9|13759|13757|431
1612947300000|2021-02-10 08:55:00|13762.8|13760.8|13764.4|13762.4|13767.1|13765.1|13762.8|13760.8|354
1612947600000|2021-02-10 09:00:00|13764.5|13762.5|13758.8|13756.8|13765.1|13763.1|13758.6|13756.6|511
1612947900000|2021-02-10 09:05:00|13758.9|13756.9|13760.3|13758.3|13762.9|13760.9|13757.6|13755.6|342
1612948200000|2021-02-10 09:10:00|13760.1|13758.1|13756.8|13754.8|13760.1|13758.1|13756.5|13754.5|273
1612948500000|2021-02-10 09:15:00|13756.6|13754.6|13754.3|13752.3|13758.1|13756.1|13753.9|13751.9|420
1612948800000|2021-02-10 09:20:00|13754.1|13752.1|13755.1|13753.1|13755.1|13753.1|13751.9|13749.9|276
1612949100000|2021-02-10 09:25:00|13755|13753|13752.3|13750.3|13755|13753|13751.3|13749.3|225
1612949400000|2021-02-10 09:30:00|13752.4|13750.4|13754.1|13752.1|13755|13753|13750|13748|525
1612949700000|2021-02-10 09:35:00|13753.9|13751.9|13750.1|13748.1|13754.1|13752.1|13749.8|13747.8|280
1612950000000|2021-02-10 09:40:00|13750.3|13748.3|13750.4|13748.4|13752.6|13750.6|13746.4|13744.4|608
1612950300000|2021-02-10 09:45:00|13750.3|13748.3|13751.4|13749.4|13753.1|13751.1|13747.9|13745.9|490
1612950600000|2021-02-10 09:50:00|13751.3|13749.3|13751|13749|13752.6|13750.6|13748.6|13746.6|181
1612950900000|2021-02-10 09:55:00|13751.1|13749.1|13751.9|13749.9|13753.4|13751.4|13746.9|13744.9|566
1612951200000|2021-02-10 10:00:00|13752|13750|13752.6|13750.6|13753.1|13751.1|13748.8|13746.8|408
1612951500000|2021-02-10 10:05:00|13752.5|13750.5|13753.1|13751.1|13754.3|13752.3|13750.3|13748.3|241
1612951800000|2021-02-10 10:10:00|13753.3|13751.3|13749.1|13747.1|13753.8|13751.8|13749.1|13747.1|201
1612952100000|2021-02-10 10:15:00|13748.8|13746.8|13750.1|13748.1|13750.9|13748.9|13745.4|13743.4|323
1612952400000|2021-02-10 10:20:00|13750|13748|13748.6|13746.6|13750|13748|13747.1|13745.1|164
1612952700000|2021-02-10 10:25:00|13748.9|13746.9|13749.1|13747.1|13749.6|13747.6|13747.6|13745.6|136
1612953000000|2021-02-10 10:30:00|13749|13747|13746.4|13744.4|13749.8|13747.8|13742.1|13740.1|661
1612953300000|2021-02-10 10:35:00|13746.5|13744.5|13749.3|13747.3|13750.1|13748.1|13745.4|13743.4|554
1612953600000|2021-02-10 10:40:00|13749.1|13747.1|13743.9|13741.9|13749.5|13747.5|13743.9|13741.9|270
1612953900000|2021-02-10 10:45:00|13743.6|13741.6|13745.3|13743.3|13748.1|13746.1|13743.3|13741.3|400
1612954200000|2021-02-10 10:50:00|13745.4|13743.4|13746.9|13744.9|13747.9|13745.9|13744|13742|362
1612954500000|2021-02-10 10:55:00|13747|13745|13749.1|13747.1|13750.4|13748.4|13745.9|13743.9|318
1612954800000|2021-02-10 11:00:00|13749.5|13747.5|13752|13750|13752.5|13750.5|13747.6|13745.6|407
1612955100000|2021-02-10 11:05:00|13752.6|13750.6|13751.3|13749.3|13752.9|13750.9|13750.4|13748.4|250
1612955400000|2021-02-10 11:10:00|13751.4|13749.4|13748.6|13746.6|13751.6|13749.6|13747.9|13745.9|190
1612955700000|2021-02-10 11:15:00|13749|13747|13747.9|13745.9|13749.8|13747.8|13746.6|13744.6|208
1612956000000|2021-02-10 11:20:00|13747.8|13745.8|13749.4|13747.4|13749.4|13747.4|13746.6|13744.6|137
1612956300000|2021-02-10 11:25:00|13749|13747|13746|13744|13751.4|13749.4|13746|13744|366
1612956600000|2021-02-10 11:30:00|13745.1|13743.1|13744|13742|13746.4|13744.4|13743.1|13741.1|272
1612956900000|2021-02-10 11:35:00|13743.9|13741.9|13741.3|13739.3|13745.5|13743.5|13739.5|13737.5|457
1612957200000|2021-02-10 11:40:00|13741.4|13739.4|13741.1|13739.1|13743.1|13741.1|13740.3|13738.3|354
1612957500000|2021-02-10 11:45:00|13741|13739|13742.9|13740.9|13744.4|13742.4|13740.5|13738.5|334
1612957800000|2021-02-10 11:50:00|13743|13741|13743.4|13741.4|13744.6|13742.6|13740.6|13738.6|327
1612958100000|2021-02-10 11:55:00|13743.5|13741.5|13731.4|13729.4|13743.8|13741.8|13728.6|13726.6|1267
1612958400000|2021-02-10 12:00:00|13731.6|13729.6|13731.1|13729.1|13735.4|13733.4|13727.4|13725.4|892
1612958700000|2021-02-10 12:05:00|13731|13729|13735.9|13733.9|13737.9|13735.9|13730|13728|555
1612959000000|2021-02-10 12:10:00|13736.3|13734.3|13735|13733|13737.4|13735.4|13734|13732|461
1612959300000|2021-02-10 12:15:00|13734.9|13732.9|13734.6|13732.6|13735.8|13733.8|13729.1|13727.1|303
1612959600000|2021-02-10 12:20:00|13734.5|13732.5|13731.6|13729.6|13735.8|13733.8|13730.4|13728.4|233
1612959900000|2021-02-10 12:25:00|13732|13730|13731.4|13729.4|13733.1|13731.1|13726.1|13724.1|560
1612960200000|2021-02-10 12:30:00|13731.3|13729.3|13734.6|13732.6|13735.1|13733.1|13730.3|13728.3|437
1612960500000|2021-02-10 12:35:00|13734.5|13732.5|13736|13734|13737.4|13735.4|13733.6|13731.6|479
1612960800000|2021-02-10 12:40:00|13735.9|13733.9|13734.1|13732.1|13736.1|13734.1|13731.6|13729.6|481
1612961100000|2021-02-10 12:45:00|13734|13732|13731.9|13729.9|13735.1|13733.1|13730.6|13728.6|238
1612961400000|2021-02-10 12:50:00|13731.6|13729.6|13730.8|13728.8|13733.1|13731.1|13729.9|13727.9|271
1612961700000|2021-02-10 12:55:00|13730.9|13728.9|13733.4|13731.4|13734.8|13732.8|13730.6|13728.6|326
1612962000000|2021-02-10 13:00:00|13734.4|13732.4|13733.4|13731.4|13734.4|13732.4|13730.3|13728.3|399
1612962300000|2021-02-10 13:05:00|13733.1|13731.1|13728.8|13726.8|13733.1|13731.1|13727.9|13725.9|689
1612962600000|2021-02-10 13:10:00|13728.6|13726.6|13731|13729|13731.1|13729.1|13722.1|13720.1|1105
1612962900000|2021-02-10 13:15:00|13731.1|13729.1|13729.4|13727.4|13732.1|13730.1|13729|13727|667
1612963200000|2021-02-10 13:20:00|13729.6|13727.6|13726.9|13724.9|13729.8|13727.8|13725.6|13723.6|541
1612963500000|2021-02-10 13:25:00|13726.6|13724.6|13727.5|13725.5|13728.3|13726.3|13722.9|13720.9|606
1612963800000|2021-02-10 13:30:00|13727.6|13725.6|13759|13757|13759.8|13757.8|13727.4|13725.4|4756
1612964100000|2021-02-10 13:35:00|13758.4|13756.4|13752.3|13750.3|13759.1|13757.1|13748.8|13746.8|1742
1612964400000|2021-02-10 13:40:00|13752.1|13750.1|13756.6|13754.6|13757.9|13755.9|13749.6|13747.6|940
1612964700000|2021-02-10 13:45:00|13756.5|13754.5|13755.1|13753.1|13758.1|13756.1|13753.6|13751.6|949
1612965000000|2021-02-10 13:50:00|13755|13753|13754.4|13752.4|13755.9|13753.9|13751.9|13749.9|1822
1612965300000|2021-02-10 13:55:00|13753.9|13751.9|13752.1|13750.1|13755.6|13753.6|13750.9|13748.9|553
1612965600000|2021-02-10 14:00:00|13752.3|13750.3|13753.4|13751.4|13755|13753|13749.5|13747.5|2602
1612965900000|2021-02-10 14:05:00|13752.5|13750.5|13753.8|13751.8|13755.1|13753.1|13751.3|13749.3|1332
1612966200000|2021-02-10 14:10:00|13753.9|13751.9|13751|13749|13753.9|13751.9|13750.3|13748.3|481
1612966500000|2021-02-10 14:15:00|13750.9|13748.9|13752.4|13750.4|13753.1|13751.1|13750.1|13748.1|517
1612966800000|2021-02-10 14:20:00|13752.3|13750.3|13748.4|13746.4|13752.5|13750.5|13746.5|13744.5|958
1612967100000|2021-02-10 14:25:00|13748.3|13746.3|13750.9|13748.9|13751.4|13749.4|13742.8|13740.8|1976
1612967400000|2021-02-10 14:30:00|13750.4|13749.4|13735.9|13734.9|13769.4|13768.4|13732.4|13731.4|16742
1612967700000|2021-02-10 14:35:00|13736.1|13735.1|13743.1|13742.1|13744.9|13743.9|13724.6|13723.6|11869
1612968000000|2021-02-10 14:40:00|13743.4|13742.4|13731.1|13730.1|13744.4|13743.4|13722.9|13721.9|7892
1612968300000|2021-02-10 14:45:00|13731.6|13730.6|13743.3|13742.3|13752.9|13751.9|13726.9|13725.9|7246
1612968600000|2021-02-10 14:50:00|13743.6|13742.6|13734|13733|13743.6|13742.6|13727.8|13726.8|7277
1612968900000|2021-02-10 14:55:00|13733.9|13732.9|13743.9|13742.9|13748.1|13747.1|13732|13731|6236
1612969200000|2021-02-10 15:00:00|13743.4|13742.4|13754|13753|13761.1|13760.1|13743.4|13742.4|7367
1612969500000|2021-02-10 15:05:00|13753.9|13752.9|13738.1|13737.1|13758.6|13757.6|13735.9|13734.9|6164
1612969800000|2021-02-10 15:10:00|13738.3|13737.3|13711.3|13710.3|13740.6|13739.6|13710.5|13709.5|10210
1612970100000|2021-02-10 15:15:00|13711.5|13710.5|13683.6|13682.6|13712.8|13711.8|13682.3|13681.3|11962
1612970400000|2021-02-10 15:20:00|13683.2|13682.2|13587.1|13586.1|13683.2|13682.2|13576.6|13575.6|25761
1612970700000|2021-02-10 15:25:00|13586.8|13585.8|13618.1|13617.1|13645.1|13644.1|13570.8|13569.8|20492
1612971000000|2021-02-10 15:30:00|13617.8|13616.8|13594.8|13593.8|13629.8|13628.8|13585.1|13584.1|16112
1612971300000|2021-02-10 15:35:00|13594.3|13593.3|13607.3|13606.3|13633.5|13632.5|13594.3|13593.3|10086
1612971600000|2021-02-10 15:40:00|13607.1|13606.1|13538.3|13537.3|13619.8|13618.8|13526|13525|16291
1612971900000|2021-02-10 15:45:00|13537.8|13536.8|13557.1|13556.1|13564.6|13563.6|13530.3|13529.3|15365
1612972200000|2021-02-10 15:50:00|13557.2|13556.2|13598.6|13597.6|13606.1|13605.1|13550.8|13549.8|10823
1612972500000|2021-02-10 15:55:00|13598.3|13597.3|13615.2|13614.2|13619.7|13618.7|13585.8|13584.8|8319
1612972800000|2021-02-10 16:00:00|13614.6|13613.6|13589.5|13588.5|13626.6|13625.6|13589.5|13588.5|8175
1612973100000|2021-02-10 16:05:00|13590|13589|13612.2|13611.2|13613.1|13612.1|13574.3|13573.3|8431
1612973400000|2021-02-10 16:10:00|13611|13610|13635.6|13634.6|13639.6|13638.6|13606.2|13605.2|6208
1612973700000|2021-02-10 16:15:00|13635.5|13634.5|13627.3|13626.3|13637.8|13636.8|13620.8|13619.8|5368
1612974000000|2021-02-10 16:20:00|13626.8|13625.8|13628.3|13627.3|13636.8|13635.8|13622.3|13621.3|4950
1612974300000|2021-02-10 16:25:00|13628.6|13627.6|13603.3|13602.3|13637|13636|13598.8|13597.8|8663
1612974600000|2021-02-10 16:30:00|13606.8|13605.8|13628.3|13627.3|13630.5|13629.5|13585.2|13584.2|8750
1612974900000|2021-02-10 16:35:00|13629.6|13628.6|13626.1|13625.1|13636.7|13635.7|13612.3|13611.3|5521
1612975200000|2021-02-10 16:40:00|13626.3|13625.3|13620.1|13619.1|13632.6|13631.6|13615.5|13614.5|4274
1612975500000|2021-02-10 16:45:00|13619.8|13618.8|13629.1|13628.1|13629.8|13628.8|13613|13612|3732
1612975800000|2021-02-10 16:50:00|13629.8|13628.8|13633.6|13632.6|13635.8|13634.8|13621.2|13620.2|3608
1612976100000|2021-02-10 16:55:00|13633.1|13632.1|13622.1|13621.1|13649.6|13648.6|13621.1|13620.1|6607
1612976400000|2021-02-10 17:00:00|13622.6|13621.6|13602.3|13601.3|13623.7|13622.7|13595.3|13594.3|6663
1612976700000|2021-02-10 17:05:00|13602.1|13601.1|13605|13604|13613.6|13612.6|13593.8|13592.8|5420
1612977000000|2021-02-10 17:10:00|13605.1|13604.1|13624.3|13623.3|13625.1|13624.1|13599.6|13598.6|4080
1612977300000|2021-02-10 17:15:00|13624.1|13623.1|13620.1|13619.1|13626.6|13625.6|13605.1|13604.1|3937
1612977600000|2021-02-10 17:20:00|13620.6|13619.6|13594.2|13593.2|13622.1|13621.1|13594.1|13593.1|3274
1612977900000|2021-02-10 17:25:00|13594.6|13593.6|13627.1|13626.1|13633.6|13632.6|13591.3|13590.3|5280
1612978200000|2021-02-10 17:30:00|13627|13626|13624.6|13623.6|13632.1|13631.1|13617.3|13616.3|3205
1612978500000|2021-02-10 17:35:00|13624.8|13623.8|13615.8|13614.8|13630.3|13629.3|13612.8|13611.8|2850
1612978800000|2021-02-10 17:40:00|13616.8|13615.8|13626.3|13625.3|13631.1|13630.1|13614.1|13613.1|2924
1612979100000|2021-02-10 17:45:00|13626|13625|13633.1|13632.1|13635.6|13634.6|13623.1|13622.1|2537
1612979400000|2021-02-10 17:50:00|13633.3|13632.3|13636.5|13635.5|13645.1|13644.1|13631.7|13630.7|3111
1612979700000|2021-02-10 17:55:00|13635.8|13634.8|13635.8|13634.8|13642.8|13641.8|13633.5|13632.5|2103
1612980000000|2021-02-10 18:00:00|13635.7|13634.7|13642.3|13641.3|13643.1|13642.1|13629.6|13628.6|2285
1612980300000|2021-02-10 18:05:00|13642.6|13641.6|13638.1|13637.1|13647.3|13646.3|13637.2|13636.2|2369
1612980600000|2021-02-10 18:10:00|13638.2|13637.2|13638.3|13637.3|13641.3|13640.3|13632.3|13631.3|2140
1612980900000|2021-02-10 18:15:00|13638.2|13637.2|13642.3|13641.3|13643.3|13642.3|13630.2|13629.2|2009
1612981200000|2021-02-10 18:20:00|13642.2|13641.2|13647.5|13646.5|13647.7|13646.7|13640|13639|1993
1612981500000|2021-02-10 18:25:00|13647.3|13646.3|13646.7|13645.7|13649.2|13648.2|13641.8|13640.8|1899
1612981800000|2021-02-10 18:30:00|13646.8|13645.8|13649.8|13648.8|13651.8|13650.8|13643.1|13642.1|2116
1612982100000|2021-02-10 18:35:00|13649.6|13648.6|13646.2|13645.2|13649.7|13648.7|13640.3|13639.3|1905
1612982400000|2021-02-10 18:40:00|13646.3|13645.3|13642.1|13641.1|13647.1|13646.1|13641.6|13640.6|1442
1612982700000|2021-02-10 18:45:00|13641.8|13640.8|13625.8|13624.8|13644.8|13643.8|13625.7|13624.7|3159
1612983000000|2021-02-10 18:50:00|13625.5|13624.5|13632.8|13631.8|13636|13635|13618.6|13617.6|3283
1612983300000|2021-02-10 18:55:00|13633|13632|13631.8|13630.8|13633.7|13632.7|13626.3|13625.3|1714
1612983600000|2021-02-10 19:00:00|13632.1|13631.1|13634.1|13633.1|13648.3|13647.3|13627.3|13626.3|4776
1612983900000|2021-02-10 19:05:00|13634|13633|13637.8|13636.8|13642.1|13641.1|13632.3|13631.3|2669
1612984200000|2021-02-10 19:10:00|13638.1|13637.1|13642.8|13641.8|13646.1|13645.1|13637.3|13636.3|1676
1612984500000|2021-02-10 19:15:00|13643.3|13642.3|13641.3|13640.3|13646.7|13645.7|13630.3|13629.3|2204
1612984800000|2021-02-10 19:20:00|13640.6|13639.6|13647.7|13646.7|13648.1|13647.1|13633.6|13632.6|2434
1612985100000|2021-02-10 19:25:00|13647.6|13646.6|13677.3|13676.3|13677.8|13676.8|13642.7|13641.7|6189
1612985400000|2021-02-10 19:30:00|13677.7|13676.7|13688.2|13687.2|13695.1|13694.1|13668|13667|6537
1612985700000|2021-02-10 19:35:00|13687.8|13686.8|13687.8|13686.8|13692.1|13691.1|13684.1|13683.1|3360
1612986000000|2021-02-10 19:40:00|13687.6|13686.6|13689.6|13688.6|13697.2|13696.2|13686.3|13685.3|3022
1612986300000|2021-02-10 19:45:00|13689.5|13688.5|13695.7|13694.7|13697.2|13696.2|13688.6|13687.6|2265
1612986600000|2021-02-10 19:50:00|13695.6|13694.6|13681.3|13680.3|13697.6|13696.6|13679.7|13678.7|2925
1612986900000|2021-02-10 19:55:00|13681.5|13680.5|13690.1|13689.1|13691.1|13690.1|13681.5|13680.5|1981
1612987200000|2021-02-10 20:00:00|13690.2|13689.2|13693.3|13692.3|13700.7|13699.7|13690.2|13689.2|3329
1612987500000|2021-02-10 20:05:00|13692.7|13691.7|13693.1|13692.1|13696.7|13695.7|13689.8|13688.8|1777
1612987800000|2021-02-10 20:10:00|13693.2|13692.2|13697.3|13696.3|13703.6|13702.6|13682.1|13681.1|4345
1612988100000|2021-02-10 20:15:00|13697.7|13696.7|13684.6|13683.6|13699.6|13698.6|13682.6|13681.6|2636
1612988400000|2021-02-10 20:20:00|13683.6|13682.6|13671.1|13670.1|13684.4|13683.4|13670.1|13669.1|3057
1612988700000|2021-02-10 20:25:00|13672.1|13671.1|13671|13670|13681.1|13680.1|13661.4|13660.4|4656
1612989000000|2021-02-10 20:30:00|13670.9|13669.9|13663.4|13662.4|13680.9|13679.9|13663.4|13662.4|4269
1612989300000|2021-02-10 20:35:00|13663|13662|13641.4|13640.4|13666.9|13665.9|13640.6|13639.6|5391
1612989600000|2021-02-10 20:40:00|13641.9|13640.9|13628.9|13627.9|13652.1|13651.1|13628.4|13627.4|4550
1612989900000|2021-02-10 20:45:00|13628.7|13627.7|13637.2|13636.2|13642.4|13641.4|13627.1|13626.1|4102
1612990200000|2021-02-10 20:50:00|13635.5|13634.5|13637|13636|13651.9|13650.9|13631.4|13630.4|7174
1612990500000|2021-02-10 20:55:00|13638.6|13637.6|13658.4|13657.4|13658.4|13657.4|13636.9|13635.9|7940
1612990800000|2021-02-10 21:00:00|13657.2|13656.2|13667.2|13665.2|13670.1|13668.1|13657.2|13655.2|3769
1612991100000|2021-02-10 21:05:00|13667.1|13665.1|13668.7|13666.7|13673.8|13671.8|13664.2|13662.2|1858
1612991400000|2021-02-10 21:10:00|13668.9|13666.9|13676|13671|13676.7|13674.7|13661.9|13659.9|1294
1612991700000|2021-02-10 21:15:00|13675.9|13670.9|13671|13666|13676.6|13671.6|13669.6|13664.6|0
1612992000000|2021-02-10 21:20:00|13671.2|13666.2|13672.1|13667.1|13673|13668|13669.3|13664.3|0
1612992300000|2021-02-10 21:25:00|13672.4|13667.4|13674.1|13669.1|13674.7|13669.7|13672.4|13667.4|0
1612992600000|2021-02-10 21:30:00|13671.7|13669.7|13668.2|13666.2|13673.2|13671.2|13666.4|13664.4|393
1612992900000|2021-02-10 21:35:00|13667.7|13665.7|13673.7|13671.7|13678.9|13676.9|13666.2|13664.2|359
1612993200000|2021-02-10 21:40:00|13672.4|13670.4|13670.7|13668.7|13674.2|13672.2|13669.4|13667.4|365
1612993500000|2021-02-10 21:45:00|13670.2|13668.2|13668.7|13666.7|13673.7|13671.7|13668.7|13666.7|216
1612993800000|2021-02-10 21:50:00|13669.7|13667.7|13668.4|13666.4|13672.7|13670.7|13667.7|13665.7|225
1612994100000|2021-02-10 21:55:00|13667.7|13665.7|13674.3|13669.3|13674.4|13671.4|13665.9|13663.9|271
1612994400000|2021-02-10 22:00:00|13674.1|13669.1|13671.6|13666.6|13674.1|13669.1|13671.6|13666.6|0
1612994700000|2021-02-10 22:05:00|13671.7|13666.7|13671.1|13666.1|13672|13667|13671.1|13666.1|0
1612995000000|2021-02-10 22:10:00|13671.6|13666.6|13671.2|13666.2|13671.9|13666.9|13671.2|13666.2|0
1612995300000|2021-02-10 22:15:00|13671|13666|13670.6|13665.6|13671|13666|13670.5|13665.5|0
1612995600000|2021-02-10 22:20:00|13670.5|13665.5|13670.2|13665.2|13670.6|13665.6|13669.7|13664.7|0
1612995900000|2021-02-10 22:25:00|13669.2|13664.2|13669.3|13664.3|13670.3|13665.3|13669|13664|0
1612996200000|2021-02-10 22:30:00|13669.2|13664.2|13668.8|13663.8|13669.2|13664.2|13667.5|13662.5|0
1612996500000|2021-02-10 22:35:00|13668.7|13663.7|13669.4|13664.4|13669.5|13664.5|13668.5|13663.5|0
1612996800000|2021-02-10 22:40:00|13669.7|13664.7|13670.2|13665.2|13670.4|13665.4|13669.2|13664.2|0
1612997100000|2021-02-10 22:45:00|13670.1|13665.1|13670.1|13665.1|13670.4|13665.4|13669.9|13664.9|0
1612997400000|2021-02-10 22:50:00|13670|13665|13670.1|13665.1|13670.7|13665.7|13670|13665|0
1612997700000|2021-02-10 22:55:00|13670.2|13665.2|13670.5|13665.5|13671.6|13666.6|13669.9|13664.9|0
1612998000000|2021-02-10 23:00:00|13673.4|13671.4|13662.3|13660.3|13675.4|13673.4|13656.8|13654.8|656
1612998300000|2021-02-10 23:05:00|13662.7|13660.7|13660.7|13658.7|13664.1|13662.1|13656.9|13654.9|263
1612998600000|2021-02-10 23:10:00|13661.4|13659.4|13659.2|13657.2|13661.6|13659.6|13658.1|13656.1|124
1612998900000|2021-02-10 23:15:00|13659.1|13657.1|13662.6|13660.6|13663.6|13661.6|13656.8|13654.8|294
1612999200000|2021-02-10 23:20:00|13662.7|13660.7|13670.4|13668.4|13673.6|13671.6|13661.6|13659.6|447
1612999500000|2021-02-10 23:25:00|13671.3|13669.3|13668.7|13666.7|13672.1|13670.1|13665.9|13663.9|155
1612999800000|2021-02-10 23:30:00|13670.2|13668.2|13666.6|13664.6|13672.1|13670.1|13665.4|13663.4|211
1613000100000|2021-02-10 23:35:00|13666.3|13664.3|13663.4|13661.4|13670.1|13668.1|13662.9|13660.9|212
1613000400000|2021-02-10 23:40:00|13663.7|13661.7|13664.1|13662.1|13664.8|13662.8|13659.8|13657.8|143
1613000700000|2021-02-10 23:45:00|13663.9|13661.9|13663.6|13661.6|13664.8|13662.8|13662.2|13660.2|103
1613001000000|2021-02-10 23:50:00|13663.7|13661.7|13659.7|13657.7|13663.7|13661.7|13659.7|13657.7|55
1613001300000|2021-02-10 23:55:00|13659.8|13657.8|13661.8|13659.8|13662.8|13660.8|13659.3|13657.3|88
1613001600000|2021-02-11 00:00:00|13661.7|13659.7|13657.3|13655.3|13661.7|13659.7|13657.1|13655.1|147
1613001900000|2021-02-11 00:05:00|13657.2|13655.2|13656.6|13654.6|13660.1|13658.1|13651.6|13649.6|1673
1613002200000|2021-02-11 00:10:00|13656.8|13654.8|13652.6|13650.6|13656.8|13654.8|13652.1|13650.1|738
1613002500000|2021-02-11 00:15:00|13652.3|13650.3|13646.8|13644.8|13653.2|13651.2|13640.1|13638.1|2433
1613002800000|2021-02-11 00:20:00|13645.7|13643.7|13643.3|13641.3|13648.2|13646.2|13641.8|13639.8|1085
1613003100000|2021-02-11 00:25:00|13643.2|13641.2|13644.2|13642.2|13648.9|13646.9|13643.2|13641.2|186
1613003400000|2021-02-11 00:30:00|13644.7|13642.7|13637.2|13635.2|13647.9|13645.9|13637.1|13635.1|355
1613003700000|2021-02-11 00:35:00|13637.3|13635.3|13638.8|13636.8|13639.2|13637.2|13631.1|13629.1|555
1613004000000|2021-02-11 00:40:00|13638.7|13636.7|13635.8|13633.8|13640.8|13638.8|13634.9|13632.9|158
1613004300000|2021-02-11 00:45:00|13635.9|13633.9|13626.6|13624.6|13635.9|13633.9|13622.9|13620.9|751
1613004600000|2021-02-11 00:50:00|13626.3|13624.3|13623.9|13621.9|13628.1|13626.1|13621.3|13619.3|314
1613004900000|2021-02-11 00:55:00|13623.8|13621.8|13625.1|13623.1|13625.8|13623.8|13622.2|13620.2|198
1613005200000|2021-02-11 01:00:00|13624.9|13622.9|13627.3|13625.3|13632.9|13630.9|13623.8|13621.8|345
1613005500000|2021-02-11 01:05:00|13627.4|13625.4|13631.3|13629.3|13632.1|13630.1|13627.4|13625.4|144
1613005800000|2021-02-11 01:10:00|13631.4|13629.4|13631.8|13629.8|13634.4|13632.4|13630.8|13628.8|133
1613006100000|2021-02-11 01:15:00|13631.9|13629.9|13637.7|13635.7|13638.9|13636.9|13629.1|13627.1|1030
1613006400000|2021-02-11 01:20:00|13637.8|13635.8|13635.7|13633.7|13637.9|13635.9|13633.7|13631.7|90
1613006700000|2021-02-11 01:25:00|13635.6|13633.6|13635.3|13633.3|13638.8|13636.8|13634.7|13632.7|119
1613007000000|2021-02-11 01:30:00|13635.2|13633.2|13630.1|13628.1|13636.6|13634.6|13626.1|13624.1|378
1613007300000|2021-02-11 01:35:00|13630.2|13628.2|13630.2|13628.2|13631.8|13629.8|13625.6|13623.6|172
1613007600000|2021-02-11 01:40:00|13630.3|13628.3|13626.9|13624.9|13630.3|13628.3|13623.1|13621.1|211
1613007900000|2021-02-11 01:45:00|13627.1|13625.1|13626.9|13624.9|13628.7|13626.7|13625.4|13623.4|92
1613008200000|2021-02-11 01:50:00|13627.1|13625.1|13626.4|13624.4|13627.4|13625.4|13623.9|13621.9|108
1613008500000|2021-02-11 01:55:00|13626.7|13624.7|13629.8|13627.8|13635.1|13633.1|13625.8|13623.8|242
1613008800000|2021-02-11 02:00:00|13629.7|13627.7|13633.3|13631.3|13634.6|13632.6|13626.7|13624.7|242
1613009100000|2021-02-11 02:05:00|13633.4|13631.4|13631.3|13629.3|13634.9|13632.9|13630.8|13628.8|152
1613009400000|2021-02-11 02:10:00|13631.4|13629.4|13635.2|13633.2|13635.8|13633.8|13630.7|13628.7|210
1613009700000|2021-02-11 02:15:00|13634.9|13632.9|13643.2|13641.2|13644.9|13642.9|13634.7|13632.7|414
1613010000000|2021-02-11 02:20:00|13643.3|13641.3|13642.9|13640.9|13644.8|13642.8|13640.9|13638.9|165
1613010300000|2021-02-11 02:25:00|13643.2|13641.2|13642.9|13640.9|13644.3|13642.3|13642.1|13640.1|87
1613010600000|2021-02-11 02:30:00|13643.1|13641.1|13644.4|13642.4|13644.8|13642.8|13642.6|13640.6|125
1613010900000|2021-02-11 02:35:00|13644.7|13642.7|13658.4|13656.4|13658.4|13656.4|13643.2|13641.2|500
1613011200000|2021-02-11 02:40:00|13657.3|13655.3|13658.9|13656.9|13664.1|13662.1|13657.2|13655.2|559
1613011500000|2021-02-11 02:45:00|13659.2|13657.2|13664.1|13662.1|13664.8|13662.8|13658.7|13656.7|251
1613011800000|2021-02-11 02:50:00|13663.8|13661.8|13668.8|13666.8|13672.1|13670.1|13663.6|13661.6|431
1613012100000|2021-02-11 02:55:00|13668.7|13666.7|13671.6|13669.6|13674.6|13672.6|13668.3|13666.3|455
1613012400000|2021-02-11 03:00:00|13671.3|13669.3|13665.2|13663.2|13677.7|13675.7|13663.4|13661.4|648
1613012700000|2021-02-11 03:05:00|13665.6|13663.6|13664.1|13662.1|13667.7|13665.7|13663.1|13661.1|269
1613013000000|2021-02-11 03:10:00|13663.9|13661.9|13665.6|13663.6|13665.9|13663.9|13662.4|13660.4|105
1613013300000|2021-02-11 03:15:00|13665.7|13663.7|13663.4|13661.4|13669.7|13667.7|13663.2|13661.2|205
1613013600000|2021-02-11 03:20:00|13663.2|13661.2|13660.3|13658.3|13663.6|13661.6|13658.3|13656.3|251
1613013900000|2021-02-11 03:25:00|13660.4|13658.4|13660.6|13658.6|13662.6|13660.6|13657.7|13655.7|160
1613014200000|2021-02-11 03:30:00|13660.3|13658.3|13659.8|13657.8|13661.1|13659.1|13656.7|13654.7|185
1613014500000|2021-02-11 03:35:00|13659.7|13657.7|13664.9|13662.9|13665.3|13663.3|13659.6|13657.6|113
1613014800000|2021-02-11 03:40:00|13664.8|13662.8|13664.6|13662.6|13668.1|13666.1|13660.4|13658.4|254
1613015100000|2021-02-11 03:45:00|13664.4|13662.4|13663.3|13661.3|13664.4|13662.4|13661.1|13659.1|128
1613015400000|2021-02-11 03:50:00|13663.2|13661.2|13665.7|13663.7|13666.7|13664.7|13662.7|13660.7|87
1613015700000|2021-02-11 03:55:00|13665.6|13663.6|13660.8|13658.8|13666.6|13664.6|13659.1|13657.1|178
1613016000000|2021-02-11 04:00:00|13661.2|13659.2|13653.9|13651.9|13662.7|13660.7|13651.6|13649.6|391
1613016300000|2021-02-11 04:05:00|13653.4|13651.4|13655.9|13653.9|13656.3|13654.3|13650.9|13648.9|228
1613016600000|2021-02-11 04:10:00|13655.6|13653.6|13658.6|13656.6|13659.7|13657.7|13654.3|13652.3|190
1613016900000|2021-02-11 04:15:00|13658.7|13656.7|13658.4|13656.4|13658.7|13656.7|13655.1|13653.1|93
1613017200000|2021-02-11 04:20:00|13658.6|13656.6|13659.6|13657.6|13661.1|13659.1|13656.2|13654.2|95
1613017500000|2021-02-11 04:25:00|13659.3|13657.3|13663.8|13661.8|13664.3|13662.3|13659.1|13657.1|196
1613017800000|2021-02-11 04:30:00|13663.7|13661.7|13662.4|13660.4|13663.9|13661.9|13661.3|13659.3|110
1613018100000|2021-02-11 04:35:00|13662.3|13660.3|13663.6|13661.6|13665.8|13663.8|13660.8|13658.8|111
1613018400000|2021-02-11 04:40:00|13663.3|13661.3|13661.6|13659.6|13663.8|13661.8|13660.4|13658.4|95
1613018700000|2021-02-11 04:45:00|13661.7|13659.7|13664.1|13662.1|13664.1|13662.1|13661.4|13659.4|22
1613019000000|2021-02-11 04:50:00|13664.2|13662.2|13672.9|13670.9|13674.7|13672.7|13664.2|13662.2|355
1613019300000|2021-02-11 04:55:00|13673.3|13671.3|13669.3|13667.3|13673.4|13671.4|13668.6|13666.6|180
1613019600000|2021-02-11 05:00:00|13669.4|13667.4|13666.7|13664.7|13670.4|13668.4|13665.6|13663.6|168
1613019900000|2021-02-11 05:05:00|13666.9|13664.9|13666.9|13664.9|13669.8|13667.8|13665.7|13663.7|108
1613020200000|2021-02-11 05:10:00|13667.1|13665.1|13663.1|13661.1|13667.1|13665.1|13661.3|13659.3|137
1613020500000|2021-02-11 05:15:00|13663.2|13661.2|13654.6|13652.6|13663.2|13661.2|13653.6|13651.6|456
1613020800000|2021-02-11 05:20:00|13654.3|13652.3|13656.1|13654.1|13656.1|13654.1|13654.1|13652.1|51
1613021100000|2021-02-11 05:25:00|13655.8|13653.8|13655.8|13653.8|13657.1|13655.1|13654.1|13652.1|76
1613021400000|2021-02-11 05:30:00|13655.9|13653.9|13652.8|13650.8|13657.2|13655.2|13649.9|13647.9|305
1613021700000|2021-02-11 05:35:00|13653.3|13651.3|13655.8|13653.8|13656.4|13654.4|13652.9|13650.9|97
1613022000000|2021-02-11 05:40:00|13655.4|13653.4|13655.2|13653.2|13655.8|13653.8|13653.4|13651.4|100
1613022300000|2021-02-11 05:45:00|13655.3|13653.3|13655.1|13653.1|13657.1|13655.1|13655.1|13653.1|50
1613022600000|2021-02-11 05:50:00|13654.9|13652.9|13655.2|13653.2|13657.1|13655.1|13654.8|13652.8|47
1613022900000|2021-02-11 05:55:00|13655.8|13653.8|13655.9|13653.9|13655.9|13653.9|13654.1|13652.1|51
1613023200000|2021-02-11 06:00:00|13656.1|13654.1|13657.2|13655.2|13659.9|13657.9|13655.4|13653.4|151
1613023500000|2021-02-11 06:05:00|13657.3|13655.3|13658.9|13656.9|13659.8|13657.8|13657.3|13655.3|91
1613023800000|2021-02-11 06:10:00|13658.6|13656.6|13661.1|13659.1|13661.8|13659.8|13657.7|13655.7|127
1613024100000|2021-02-11 06:15:00|13660.9|13658.9|13662.1|13660.1|13663.3|13661.3|13660.8|13658.8|123
1613024400000|2021-02-11 06:20:00|13662.2|13660.2|13661.9|13659.9|13662.9|13660.9|13660.9|13658.9|40
1613024700000|2021-02-11 06:25:00|13662.1|13660.1|13661.2|13659.2|13662.6|13660.6|13660.7|13658.7|67
1613025000000|2021-02-11 06:30:00|13661.3|13659.3|13661.2|13659.2|13662.2|13660.2|13660.9|13658.9|96
1613025300000|2021-02-11 06:35:00|13661.7|13659.7|13664.2|13662.2|13665.1|13663.1|13661.4|13659.4|184
1613025600000|2021-02-11 06:40:00|13664.1|13662.1|13664.3|13662.3|13665.1|13663.1|13662.6|13660.6|74
1613025900000|2021-02-11 06:45:00|13664.4|13662.4|13663.8|13661.8|13664.7|13662.7|13662.8|13660.8|45
1613026200000|2021-02-11 06:50:00|13663.7|13661.7|13663.7|13661.7|13664.3|13662.3|13659.8|13657.8|215
1613026500000|2021-02-11 06:55:00|13663.8|13661.8|13662.7|13660.7|13664.1|13662.1|13661.6|13659.6|62
1613026800000|2021-02-11 07:00:00|13662.6|13660.6|13665.1|13663.1|13668.9|13666.9|13662.6|13660.6|411
1613027100000|2021-02-11 07:05:00|13665.6|13663.6|13668.2|13666.2|13670.4|13668.4|13665.6|13663.6|180
1613027400000|2021-02-11 07:10:00|13667.3|13665.3|13670.2|13668.2|13670.2|13668.2|13667.1|13665.1|256
1613027700000|2021-02-11 07:15:00|13670.1|13668.1|13670.6|13668.6|13671.7|13669.7|13668.1|13666.1|123
1613028000000|2021-02-11 07:20:00|13670.9|13668.9|13670.1|13668.1|13672.3|13670.3|13669.1|13667.1|99
1613028300000|2021-02-11 07:25:00|13669.9|13667.9|13670.1|13668.1|13672.2|13670.2|13669.1|13667.1|147
1613028600000|2021-02-11 07:30:00|13670.2|13668.2|13667.6|13665.6|13671.8|13669.8|13666.3|13664.3|368
1613028900000|2021-02-11 07:35:00|13667.7|13665.7|13669.8|13667.8|13670.7|13668.7|13666.6|13664.6|126
1613029200000|2021-02-11 07:40:00|13669.7|13667.7|13672.4|13670.4|13672.7|13670.7|13668.6|13666.6|81
1613029500000|2021-02-11 07:45:00|13672.6|13670.6|13666.3|13664.3|13673.9|13671.9|13664.7|13662.7|295
1613029800000|2021-02-11 07:50:00|13666.4|13664.4|13670.1|13668.1|13672.3|13670.3|13666.4|13664.4|195
1613030100000|2021-02-11 07:55:00|13670.2|13668.2|13670.3|13668.3|13672.7|13670.7|13669.7|13667.7|147
1613030400000|2021-02-11 08:00:00|13670.1|13668.1|13670.8|13668.8|13677.3|13675.3|13668.8|13666.8|477
1613030700000|2021-02-11 08:05:00|13670.7|13668.7|13679.1|13677.1|13684.6|13682.6|13670.6|13668.6|1178
1613031000000|2021-02-11 08:10:00|13679.3|13677.3|13668.8|13666.8|13680.6|13678.6|13667.7|13665.7|722
1613031300000|2021-02-11 08:15:00|13668.7|13666.7|13678.3|13676.3|13679.6|13677.6|13668.7|13666.7|427
1613031600000|2021-02-11 08:20:00|13678.2|13676.2|13678.1|13676.1|13678.9|13676.9|13674.2|13672.2|346
1613031900000|2021-02-11 08:25:00|13677.9|13675.9|13689.7|13687.7|13690.1|13688.1|13677.9|13675.9|804
1613032200000|2021-02-11 08:30:00|13688.8|13686.8|13686.4|13684.4|13692.8|13690.8|13685.7|13683.7|477
1613032500000|2021-02-11 08:35:00|13686.6|13684.6|13688.8|13686.8|13690.9|13688.9|13685.2|13683.2|416
1613032800000|2021-02-11 08:40:00|13688.7|13686.7|13693.2|13691.2|13695.8|13693.8|13686.6|13684.6|370
1613033100000|2021-02-11 08:45:00|13694.2|13692.2|13694.3|13692.3|13696.7|13694.7|13693.1|13691.1|416
1613033400000|2021-02-11 08:50:00|13694.2|13692.2|13703.9|13701.9|13705.7|13703.7|13694.1|13692.1|1059
1613033700000|2021-02-11 08:55:00|13704.1|13702.1|13700.4|13698.4|13705.6|13703.6|13700.3|13698.3|256
1613034000000|2021-02-11 09:00:00|13700.3|13698.3|13697.7|13695.7|13700.4|13698.4|13696.1|13694.1|546
1613034300000|2021-02-11 09:05:00|13697.9|13695.9|13700.2|13698.2|13700.7|13698.7|13697.4|13695.4|181
1613034600000|2021-02-11 09:10:00|13699.9|13697.9|13697.9|13695.9|13700.2|13698.2|13697.2|13695.2|177
1613034900000|2021-02-11 09:15:00|13697.8|13695.8|13701.2|13699.2|13702.6|13700.6|13697.2|13695.2|245
1613035200000|2021-02-11 09:20:00|13701.3|13699.3|13707.8|13705.8|13710.6|13708.6|13700.9|13698.9|776
1613035500000|2021-02-11 09:25:00|13707.7|13705.7|13705.9|13703.9|13711.4|13709.4|13703.4|13701.4|401
1613035800000|2021-02-11 09:30:00|13705.8|13703.8|13707.1|13705.1|13707.7|13705.7|13703.7|13701.7|249
1613036100000|2021-02-11 09:35:00|13707.2|13705.2|13709.3|13707.3|13709.7|13707.7|13706.4|13704.4|163
1613036400000|2021-02-11 09:40:00|13709.4|13707.4|13709.2|13707.2|13710.3|13708.3|13706.7|13704.7|231
1613036700000|2021-02-11 09:45:00|13709.1|13707.1|13712.3|13710.3|13712.7|13710.7|13708.1|13706.1|241
1613037000000|2021-02-11 09:50:00|13712.2|13710.2|13716.1|13714.1|13718.3|13716.3|13711.6|13709.6|618
1613037300000|2021-02-11 09:55:00|13716.3|13714.3|13714.6|13712.6|13716.9|13714.9|13713.3|13711.3|179
1613037600000|2021-02-11 10:00:00|13714.8|13712.8|13718.9|13716.9|13719.8|13717.8|13713.9|13711.9|381
1613037900000|2021-02-11 10:05:00|13718.8|13716.8|13723.3|13721.3|13723.7|13721.7|13718.7|13716.7|598
1613038200000|2021-02-11 10:10:00|13723.1|13721.1|13717.2|13715.2|13723.8|13721.8|13717.1|13715.1|441
1613038500000|2021-02-11 10:15:00|13717.1|13715.1|13717.6|13715.6|13718.4|13716.4|13715.2|13713.2|166
1613038800000|2021-02-11 10:20:00|13717.4|13715.4|13715.8|13713.8|13718.4|13716.4|13713.9|13711.9|225
1613039100000|2021-02-11 10:25:00|13715.9|13713.9|13712.2|13710.2|13717.4|13715.4|13711.1|13709.1|375
1613039400000|2021-02-11 10:30:00|13712.3|13710.3|13711.3|13709.3|13715.2|13713.2|13710.9|13708.9|219
1613039700000|2021-02-11 10:35:00|13711.2|13709.2|13714.8|13712.8|13716.3|13714.3|13710.9|13708.9|156
1613040000000|2021-02-11 10:40:00|13715.1|13713.1|13715.1|13713.1|13716.2|13714.2|13713.7|13711.7|76
1613040300000|2021-02-11 10:45:00|13715.2|13713.2|13712.1|13710.1|13715.4|13713.4|13711.6|13709.6|90
1613040600000|2021-02-11 10:50:00|13711.9|13709.9|13713.2|13711.2|13713.6|13711.6|13708.9|13706.9|207
1613040900000|2021-02-11 10:55:00|13713.3|13711.3|13712.9|13710.9|13718.1|13716.1|13712.9|13710.9|469
1613041200000|2021-02-11 11:00:00|13712.8|13710.8|13712.4|13710.4|13713.8|13711.8|13709.7|13707.7|218
1613041500000|2021-02-11 11:05:00|13712.3|13710.3|13712.3|13710.3|13714.9|13712.9|13709.9|13707.9|308
1613041800000|2021-02-11 11:10:00|13712.4|13710.4|13718.8|13716.8|13719.1|13717.1|13711.1|13709.1|397
1613042100000|2021-02-11 11:15:00|13718.3|13716.3|13720.8|13718.8|13722.2|13720.2|13718.3|13716.3|434
1613042400000|2021-02-11 11:20:00|13720.7|13718.7|13724.7|13722.7|13724.9|13722.9|13717.7|13715.7|308
1613042700000|2021-02-11 11:25:00|13724.8|13722.8|13720.1|13718.1|13727.1|13725.1|13719.7|13717.7|365
1613043000000|2021-02-11 11:30:00|13720.2|13718.2|13718.1|13716.1|13720.3|13718.3|13715.7|13713.7|275
1613043300000|2021-02-11 11:35:00|13717.3|13715.3|13718.2|13716.2|13719.2|13717.2|13715.7|13713.7|205
1613043600000|2021-02-11 11:40:00|13718.4|13716.4|13713.7|13711.7|13720.4|13718.4|13712.8|13710.8|321
1613043900000|2021-02-11 11:45:00|13713.8|13711.8|13716.4|13714.4|13716.7|13714.7|13712.3|13710.3|260
1613044200000|2021-02-11 11:50:00|13716.3|13714.3|13713.7|13711.7|13720.2|13718.2|13712.2|13710.2|508
1613044500000|2021-02-11 11:55:00|13713.8|13711.8|13711.8|13709.8|13716.2|13714.2|13711.8|13709.8|156
1613044800000|2021-02-11 12:00:00|13711.7|13709.7|13708.8|13706.8|13716.9|13714.9|13705.6|13703.6|803
1613045100000|2021-02-11 12:05:00|13708.7|13706.7|13704.4|13702.4|13710.7|13708.7|13703.2|13701.2|456
1613045400000|2021-02-11 12:10:00|13704.6|13702.6|13706.9|13704.9|13709.4|13707.4|13703.9|13701.9|551
1613045700000|2021-02-11 12:15:00|13707.1|13705.1|13711.4|13709.4|13712.3|13710.3|13706.7|13704.7|368
1613046000000|2021-02-11 12:20:00|13711.2|13709.2|13707.9|13705.9|13711.7|13709.7|13706.7|13704.7|216
1613046300000|2021-02-11 12:25:00|13707.8|13705.8|13711.1|13709.1|13711.3|13709.3|13707.1|13705.1|189
1613046600000|2021-02-11 12:30:00|13711.2|13709.2|13711.4|13709.4|13713.9|13711.9|13710.8|13708.8|309
1613046900000|2021-02-11 12:35:00|13711.6|13709.6|13711.4|13709.4|13713.4|13711.4|13710.1|13708.1|209
1613047200000|2021-02-11 12:40:00|13711.8|13709.8|13709.2|13707.2|13713.7|13711.7|13707.9|13705.9|210
1613047500000|2021-02-11 12:45:00|13709.3|13707.3|13714.6|13712.6|13715.7|13713.7|13707.8|13705.8|376
1613047800000|2021-02-11 12:50:00|13714.7|13712.7|13712.3|13710.3|13715.8|13713.8|13709.4|13707.4|465
1613048100000|2021-02-11 12:55:00|13712.4|13710.4|13717.1|13715.1|13717.1|13715.1|13711.9|13709.9|414
1613048400000|2021-02-11 13:00:00|13717.2|13715.2|13714.6|13712.6|13718.9|13716.9|13713.9|13711.9|486
1613048700000|2021-02-11 13:05:00|13714.7|13712.7|13719.9|13717.9|13720.4|13718.4|13714.4|13712.4|536
1613049000000|2021-02-11 13:10:00|13719.7|13717.7|13721.3|13719.3|13721.9|13719.9|13717.9|13715.9|823
1613049300000|2021-02-11 13:15:00|13721.4|13719.4|13726.3|13724.3|13726.6|13724.6|13720.9|13718.9|882
1613049600000|2021-02-11 13:20:00|13725.8|13723.8|13728.9|13726.9|13729.3|13727.3|13724.1|13722.1|625
1613049900000|2021-02-11 13:25:00|13729.2|13727.2|13725.3|13723.3|13730.2|13728.2|13725.1|13723.1|891
1613050200000|2021-02-11 13:30:00|13725.8|13723.8|13723.1|13721.1|13728.6|13726.6|13722.7|13720.7|754
1613050500000|2021-02-11 13:35:00|13722.4|13720.4|13721.9|13719.9|13724.4|13722.4|13720.7|13718.7|593
1613050800000|2021-02-11 13:40:00|13722.1|13720.1|13725.2|13723.2|13726.7|13724.7|13720.9|13718.9|458
1613051100000|2021-02-11 13:45:00|13725.3|13723.3|13725.7|13723.7|13728.9|13726.9|13723.4|13721.4|507
1613051400000|2021-02-11 13:50:00|13724.3|13722.3|13720.6|13718.6|13724.8|13722.8|13720.1|13718.1|479
1613051700000|2021-02-11 13:55:00|13720.7|13718.7|13718.9|13716.9|13722.6|13720.6|13717.9|13715.9|745
1613052000000|2021-02-11 14:00:00|13719.6|13717.6|13716.7|13714.7|13722.1|13720.1|13715.8|13713.8|694
1613052300000|2021-02-11 14:05:00|13716.8|13714.8|13717.4|13715.4|13719.2|13717.2|13715.4|13713.4|597
1613052600000|2021-02-11 14:10:00|13717.7|13715.7|13717.3|13715.3|13723.1|13721.1|13716.1|13714.1|724
1613052900000|2021-02-11 14:15:00|13717.4|13715.4|13719.1|13717.1|13721.4|13719.4|13716.9|13714.9|525
1613053200000|2021-02-11 14:20:00|13718.2|13716.2|13720.2|13718.2|13720.4|13718.4|13716.3|13714.3|523
1613053500000|2021-02-11 14:25:00|13720.1|13718.1|13724.7|13722.7|13731.8|13729.8|13719.4|13717.4|2250
1613053800000|2021-02-11 14:30:00|13724.2|13723.2|13724.8|13723.8|13741.9|13740.9|13721.7|13720.7|13687
1613054100000|2021-02-11 14:35:00|13726.2|13725.2|13731.1|13730.1|13744.7|13743.7|13711.9|13710.9|12352
1613054400000|2021-02-11 14:40:00|13730.8|13729.8|13716.9|13715.9|13735.4|13734.4|13709.9|13708.9|8906
1613054700000|2021-02-11 14:45:00|13716.8|13715.8|13728.7|13727.7|13743.6|13742.6|13716.8|13715.8|6889
1613055000000|2021-02-11 14:50:00|13728.9|13727.9|13696.3|13695.3|13730.6|13729.6|13689.3|13688.3|11612
1613055300000|2021-02-11 14:55:00|13696.7|13695.7|13692.7|13691.7|13715.2|13714.2|13692.7|13691.7|9191
1613055600000|2021-02-11 15:00:00|13694.2|13693.2|13710.9|13709.9|13712.6|13711.6|13690.4|13689.4|6774
1613055900000|2021-02-11 15:05:00|13711.4|13710.4|13700.7|13699.7|13718.4|13717.4|13696.4|13695.4|6368
1613056200000|2021-02-11 15:10:00|13701.1|13700.1|13714.9|13713.9|13718.1|13717.1|13694.9|13693.9|5557
1613056500000|2021-02-11 15:15:00|13715.1|13714.1|13711.9|13710.9|13720.8|13719.8|13708.4|13707.4|4952
1613056800000|2021-02-11 15:20:00|13711.6|13710.6|13714.9|13713.9|13725.8|13724.8|13708.1|13707.1|6145
1613057100000|2021-02-11 15:25:00|13714.6|13713.6|13713.6|13712.6|13719.5|13718.5|13699|13698|6913
1613057400000|2021-02-11 15:30:00|13714.1|13713.1|13694.1|13693.1|13716.6|13715.6|13691.4|13690.4|6434
1613057700000|2021-02-11 15:35:00|13693.6|13692.6|13718.5|13717.5|13722.3|13721.3|13693.4|13692.4|6705
1613058000000|2021-02-11 15:40:00|13718.4|13717.4|13731.6|13730.6|13734.8|13733.8|13717.9|13716.9|6514
1613058300000|2021-02-11 15:45:00|13731.5|13730.5|13740.4|13739.4|13743.9|13742.9|13728.4|13727.4|5694
1613058600000|2021-02-11 15:50:00|13740.1|13739.1|13736.1|13735.1|13751|13750|13733.3|13732.3|7217
1613058900000|2021-02-11 15:55:00|13736.4|13735.4|13716.4|13715.4|13738.8|13737.8|13706.1|13705.1|7852
1613059200000|2021-02-11 16:00:00|13716.1|13715.1|13722.6|13721.6|13730.1|13729.1|13701.5|13700.5|7119
1613059500000|2021-02-11 16:05:00|13722.5|13721.5|13721.6|13720.6|13730.5|13729.5|13718.4|13717.4|4767
1613059800000|2021-02-11 16:10:00|13721.5|13720.5|13726.9|13725.9|13731.8|13730.8|13712.1|13711.1|5543
1613060100000|2021-02-11 16:15:00|13727|13726|13723.9|13722.9|13732.3|13731.3|13719.1|13718.1|3753
1613060400000|2021-02-11 16:20:00|13723.4|13722.4|13734.8|13733.8|13735.4|13734.4|13719.9|13718.9|3765
1613060700000|2021-02-11 16:25:00|13734.4|13733.4|13729.4|13728.4|13735.6|13734.6|13725.6|13724.6|3109
1613061000000|2021-02-11 16:30:00|13729.1|13728.1|13741.3|13740.3|13743.3|13742.3|13729|13728|3865
1613061300000|2021-02-11 16:35:00|13740.9|13739.9|13745.6|13744.6|13747.9|13746.9|13739.1|13738.1|2914
1613061600000|2021-02-11 16:40:00|13745.1|13744.1|13745.8|13744.8|13747.1|13746.1|13739.4|13738.4|2734
1613061900000|2021-02-11 16:45:00|13745.9|13744.9|13744.3|13743.3|13748.8|13747.8|13738.4|13737.4|3026
1613062200000|2021-02-11 16:50:00|13744.4|13743.4|13728|13727|13747.1|13746.1|13723|13722|3572
1613062500000|2021-02-11 16:55:00|13728.1|13727.1|13729|13728|13731.1|13730.1|13718.1|13717.1|4514
1613062800000|2021-02-11 17:00:00|13729.5|13728.5|13741.6|13740.6|13741.6|13740.6|13728.6|13727.6|3641
1613063100000|2021-02-11 17:05:00|13741.4|13740.4|13729.1|13728.1|13742.3|13741.3|13725.8|13724.8|3630
1613063400000|2021-02-11 17:10:00|13728.6|13727.6|13731.1|13730.1|13740.6|13739.6|13724|13723|4028
1613063700000|2021-02-11 17:15:00|13731.3|13730.3|13685.1|13684.1|13731.3|13730.3|13683.9|13682.9|8900
1613064000000|2021-02-11 17:20:00|13684.9|13683.9|13688.1|13687.1|13701.1|13700.1|13683.8|13682.8|7851
1613064300000|2021-02-11 17:25:00|13687.8|13686.8|13656.6|13655.6|13688|13687|13653.4|13652.4|12425
1613064600000|2021-02-11 17:30:00|13656.4|13655.4|13670.6|13669.6|13676.4|13675.4|13652.9|13651.9|10574
1613064900000|2021-02-11 17:35:00|13670.9|13669.9|13683.1|13682.1|13685.6|13684.6|13670.9|13669.9|5698
1613065200000|2021-02-11 17:40:00|13684.2|13683.2|13663.9|13662.9|13684.4|13683.4|13660.8|13659.8|5948
1613065500000|2021-02-11 17:45:00|13663.8|13662.8|13675.2|13674.2|13676.7|13675.7|13633.2|13632.2|10742
1613065800000|2021-02-11 17:50:00|13675.4|13674.4|13675.7|13674.7|13679.9|13678.9|13660.9|13659.9|6226
1613066100000|2021-02-11 17:55:00|13675.2|13674.2|13693.4|13692.4|13693.7|13692.7|13670.5|13669.5|5512
1613066400000|2021-02-11 18:00:00|13693.9|13692.9|13690.4|13689.4|13695.2|13694.2|13686.2|13685.2|4146
1613066700000|2021-02-11 18:05:00|13689.9|13688.9|13676.4|13675.4|13693.4|13692.4|13672.5|13671.5|4316
1613067000000|2021-02-11 18:10:00|13676.7|13675.7|13702.2|13701.2|13702.7|13701.7|13670.7|13669.7|6090
1613067300000|2021-02-11 18:15:00|13701.9|13700.9|13700|13699|13703.3|13702.3|13696.7|13695.7|3585
1613067600000|2021-02-11 18:20:00|13699.9|13698.9|13712.7|13711.7|13712.7|13711.7|13698.2|13697.2|3906
1613067900000|2021-02-11 18:25:00|13712.4|13711.4|13709|13708|13712.8|13711.8|13703.2|13702.2|3043
1613068200000|2021-02-11 18:30:00|13708.5|13707.5|13714|13713|13719|13718|13704.4|13703.4|3304
1613068500000|2021-02-11 18:35:00|13714.4|13713.4|13719|13718|13720.8|13719.8|13710.8|13709.8|2355
1613068800000|2021-02-11 18:40:00|13719.2|13718.2|13719.7|13718.7|13725.2|13724.2|13718.5|13717.5|3028
1613069100000|2021-02-11 18:45:00|13719.8|13718.8|13715.2|13714.2|13721.3|13720.3|13707.7|13706.7|3033
1613069400000|2021-02-11 18:50:00|13715.3|13714.3|13713|13712|13720.2|13719.2|13712.7|13711.7|1762
1613069700000|2021-02-11 18:55:00|13713.4|13712.4|13704.7|13703.7|13714.5|13713.5|13701.3|13700.3|2367
1613070000000|2021-02-11 19:00:00|13704.8|13703.8|13680.2|13679.2|13704.8|13703.8|13678.2|13677.2|5604
1613070300000|2021-02-11 19:05:00|13680.4|13679.4|13680.2|13679.2|13686.2|13685.2|13675.7|13674.7|3743
1613070600000|2021-02-11 19:10:00|13679.9|13678.9|13675.7|13674.7|13680.5|13679.5|13663.7|13662.7|5491
1613070900000|2021-02-11 19:15:00|13675.9|13674.9|13680.2|13679.2|13682.3|13681.3|13675|13674|3453
1613071200000|2021-02-11 19:20:00|13679.9|13678.9|13672.2|13671.2|13684.9|13683.9|13648.8|13647.8|7758
1613071500000|2021-02-11 19:25:00|13672.3|13671.3|13676.3|13675.3|13681.9|13680.9|13666.5|13665.5|3804
1613071800000|2021-02-11 19:30:00|13676.2|13675.2|13681|13680|13685.9|13684.9|13673.8|13672.8|3345
1613072100000|2021-02-11 19:35:00|13681.2|13680.2|13671.8|13670.8|13681.2|13680.2|13664.2|13663.2|4343
1613072400000|2021-02-11 19:40:00|13671.4|13670.4|13693.2|13692.2|13693.8|13692.8|13666.2|13665.2|4331
1613072700000|2021-02-11 19:45:00|13693.5|13692.5|13694.7|13693.7|13695.4|13694.4|13689.2|13688.2|2677
1613073000000|2021-02-11 19:50:00|13695.5|13694.5|13698.2|13697.2|13698.3|13697.3|13689.7|13688.7|2947
1613073300000|2021-02-11 19:55:00|13697.7|13696.7|13697.3|13696.3|13700.2|13699.2|13690.9|13689.9|3164
1613073600000|2021-02-11 20:00:00|13697.9|13696.9|13696.7|13695.7|13701|13700|13691|13690|2650
1613073900000|2021-02-11 20:05:00|13696.8|13695.8|13704|13703|13707.3|13706.3|13695.7|13694.7|2512
1613074200000|2021-02-11 20:10:00|13703.9|13702.9|13712|13711|13718.2|13717.2|13702.4|13701.4|3947
1613074500000|2021-02-11 20:15:00|13712.4|13711.4|13708.8|13707.8|13713.5|13712.5|13705.2|13704.2|2871
1613074800000|2021-02-11 20:20:00|13707.4|13706.4|13713.3|13712.3|13717.7|13716.7|13705.2|13704.2|3793
1613075100000|2021-02-11 20:25:00|13713.2|13712.2|13711.2|13710.2|13716.1|13715.1|13708.1|13707.1|2334
1613075400000|2021-02-11 20:30:00|13711.1|13710.1|13710.3|13709.3|13715.8|13714.8|13706.9|13705.9|3660
1613075700000|2021-02-11 20:35:00|13710.2|13709.2|13699.8|13698.8|13711.9|13710.9|13697.4|13696.4|3784
1613076000000|2021-02-11 20:40:00|13700.1|13699.1|13699.1|13698.1|13712.3|13711.3|13692.2|13691.2|5341
1613076300000|2021-02-11 20:45:00|13698.6|13697.6|13716.3|13715.3|13728.1|13727.1|13697.9|13696.9|6490
1613076600000|2021-02-11 20:50:00|13716.1|13715.1|13725.3|13724.3|13726.8|13725.8|13706.3|13705.3|6311
1613076900000|2021-02-11 20:55:00|13726.1|13725.1|13733.8|13732.8|13741.8|13740.8|13719.7|13718.7|8569
1613077200000|2021-02-11 21:00:00|13733.7|13732.7|13730.6|13728.6|13737.1|13735.1|13728.2|13726.2|4745
1613077500000|2021-02-11 21:05:00|13730.7|13728.7|13720.7|13718.7|13731.2|13729.2|13715.7|13713.7|2080
1613077800000|2021-02-11 21:10:00|13723|13721|13729.5|13724.5|13729.6|13727.2|13718.7|13716.7|1762
1613078100000|2021-02-11 21:15:00|13726.6|13721.6|13732.6|13727.6|13733.3|13728.3|13725.8|13720.8|0
1613078400000|2021-02-11 21:20:00|13732|13727|13730.2|13725.2|13732.4|13727.4|13728.7|13723.7|0
1613078700000|2021-02-11 21:25:00|13730.4|13725.4|13729.6|13724.6|13730.4|13725.4|13729.6|13724.6|0
1613079000000|2021-02-11 21:30:00|13729.7|13724.7|13723|13721|13730.5|13728.5|13721.7|13719.7|455
1613079300000|2021-02-11 21:35:00|13722.5|13720.5|13720.2|13718.2|13730.5|13728.5|13719.5|13717.5|297
1613079600000|2021-02-11 21:40:00|13719.7|13717.7|13716|13714|13721.2|13719.2|13714.7|13712.7|365
1613079900000|2021-02-11 21:45:00|13716.2|13714.2|13717|13715|13718.5|13716.5|13715.5|13713.5|258
1613080200000|2021-02-11 21:50:00|13716.5|13714.5|13717.7|13715.7|13721|13719|13712.7|13710.7|399
1613080500000|2021-02-11 21:55:00|13716|13714|13719.5|13714.5|13719.5|13717.2|13713.5|13711.5|262
1613080800000|2021-02-11 22:00:00|13719.3|13714.3|13720.1|13715.1|13720.6|13715.6|13718.8|13713.8|0
1613081100000|2021-02-11 22:05:00|13720.2|13715.2|13719.4|13714.4|13720.2|13715.2|13717.1|13712.1|0
1613081400000|2021-02-11 22:10:00|13719.7|13714.7|13720.5|13715.5|13720.7|13715.7|13719.7|13714.7|0
1613081700000|2021-02-11 22:15:00|13720.6|13715.6|13722.3|13717.3|13723.3|13718.3|13720.6|13715.6|0
1613082000000|2021-02-11 22:20:00|13722|13717|13723.9|13718.9|13724.8|13719.8|13722|13717|0
1613082300000|2021-02-11 22:25:00|13725.7|13720.7|13721.9|13716.9|13725.7|13720.7|13721.9|13716.9|0
1613082600000|2021-02-11 22:30:00|13721.3|13716.3|13719.6|13714.6|13721.7|13716.7|13719.6|13714.6|0
1613082900000|2021-02-11 22:35:00|13718.5|13713.5|13719.4|13714.4|13720.6|13715.6|13718.4|13713.4|0
1613083200000|2021-02-11 22:40:00|13719.3|13714.3|13720|13715|13720.3|13715.3|13718.7|13713.7|0
1613083500000|2021-02-11 22:45:00|13719.8|13714.8|13719|13714|13719.9|13714.9|13719|13714|0
1613083800000|2021-02-11 22:50:00|13719.1|13714.1|13719.4|13714.4|13719.4|13714.4|13718.8|13713.8|0
1613084100000|2021-02-11 22:55:00|13719.7|13714.7|13720|13715|13720|13715|13719.6|13714.6|0
1613084400000|2021-02-11 23:00:00|13718.2|13716.2|13711.7|13709.7|13720.5|13718.5|13705.9|13703.9|535
1613084700000|2021-02-11 23:05:00|13711.6|13709.6|13722.4|13720.4|13726.9|13724.9|13711.6|13709.6|406
1613085000000|2021-02-11 23:10:00|13723.5|13721.5|13727.2|13725.2|13728.1|13726.1|13719.9|13717.9|315
1613085300000|2021-02-11 23:15:00|13727.6|13725.6|13731.5|13729.5|13731.5|13729.5|13726.6|13724.6|224
1613085600000|2021-02-11 23:20:00|13732.6|13730.6|13732.6|13730.6|13734.1|13732.1|13730.6|13728.6|357
1613085900000|2021-02-11 23:25:00|13732.7|13730.7|13728.7|13726.7|13733.2|13731.2|13727.2|13725.2|160
1613086200000|2021-02-11 23:30:00|13729|13727|13724.2|13722.2|13729.6|13727.6|13724.2|13722.2|122
1613086500000|2021-02-11 23:35:00|13724.5|13722.5|13729.5|13727.5|13731|13729|13723|13721|205
1613086800000|2021-02-11 23:40:00|13729|13727|13728.7|13726.7|13729.2|13727.2|13727|13725|96
1613087100000|2021-02-11 23:45:00|13728.6|13726.6|13733.2|13731.2|13733.7|13731.7|13728.6|13726.6|191
1613087400000|2021-02-11 23:50:00|13733.4|13731.4|13733.2|13731.2|13733.6|13731.6|13730.9|13728.9|200
1613087700000|2021-02-11 23:55:00|13733.5|13731.5|13738.7|13736.7|13739.4|13737.4|13733.2|13731.2|460
1613088000000|2021-02-12 00:00:00|13738.9|13736.9|13739.5|13737.5|13740.2|13738.2|13735.6|13733.6|333
1613088300000|2021-02-12 00:05:00|13739.6|13737.6|13745.5|13743.5|13745.9|13743.9|13737|13735|468
1613088600000|2021-02-12 00:10:00|13744.6|13742.6|13745.6|13743.6|13749.4|13747.4|13743.7|13741.7|493
1613088900000|2021-02-12 00:15:00|13745.7|13743.7|13739.4|13737.4|13745.7|13743.7|13738|13736|310
1613089200000|2021-02-12 00:20:00|13739.2|13737.2|13738.5|13736.5|13740.5|13738.5|13733.9|13731.9|499
1613089500000|2021-02-12 00:25:00|13738.6|13736.6|13735.7|13733.7|13739.7|13737.7|13734|13732|216
1613089800000|2021-02-12 00:30:00|13735.6|13733.6|13737.2|13735.2|13738.9|13736.9|13734.2|13732.2|283
1613090100000|2021-02-12 00:35:00|13737.5|13735.5|13738|13736|13739|13737|13734.7|13732.7|347
1613090400000|2021-02-12 00:40:00|13738.1|13736.1|13736.2|13734.2|13738.4|13736.4|13736|13734|95
1613090700000|2021-02-12 00:45:00|13736.4|13734.4|13733.9|13731.9|13736.6|13734.6|13731.6|13729.6|1468
1613091000000|2021-02-12 00:50:00|13733.5|13731.5|13727|13725|13734|13732|13725.9|13723.9|1452
1613091300000|2021-02-12 00:55:00|13726.4|13724.4|13731.1|13729.1|13731.1|13729.1|13726.4|13724.4|1690
1613091600000|2021-02-12 01:00:00|13731|13729|13732.2|13730.2|13733.1|13731.1|13730.1|13728.1|171
1613091900000|2021-02-12 01:05:00|13732.4|13730.4|13736.1|13734.1|13736.7|13734.7|13730.4|13728.4|1009
1613092200000|2021-02-12 01:10:00|13735.6|13733.6|13731.5|13729.5|13739.2|13737.2|13729.4|13727.4|463
1613092500000|2021-02-12 01:15:00|13731.4|13729.4|13728.6|13726.6|13735|13733|13728.5|13726.5|190
1613092800000|2021-02-12 01:20:00|13728.9|13726.9|13730.2|13728.2|13732.6|13730.6|13728.7|13726.7|106
1613093100000|2021-02-12 01:25:00|13730|13728|13733.1|13731.1|13733.5|13731.5|13728.6|13726.6|94
1613093400000|2021-02-12 01:30:00|13733|13731|13727.2|13725.2|13733.1|13731.1|13726|13724|147
1613093700000|2021-02-12 01:35:00|13727.5|13725.5|13724.6|13722.6|13731|13729|13722.9|13720.9|354
1613094000000|2021-02-12 01:40:00|13724.4|13722.4|13726|13724|13726.1|13724.1|13721.5|13719.5|196
1613094300000|2021-02-12 01:45:00|13725.7|13723.7|13723.1|13721.1|13725.7|13723.7|13722.7|13720.7|84
1613094600000|2021-02-12 01:50:00|13723|13721|13726.4|13724.4|13726.7|13724.7|13723|13721|126
1613094900000|2021-02-12 01:55:00|13726.1|13724.1|13727.7|13725.7|13729|13727|13725.9|13723.9|187
1613095200000|2021-02-12 02:00:00|13727.6|13725.6|13727.5|13725.5|13728.6|13726.6|13726.7|13724.7|47
1613095500000|2021-02-12 02:05:00|13727.4|13725.4|13726.7|13724.7|13728.1|13726.1|13726.4|13724.4|83
1613095800000|2021-02-12 02:10:00|13726.6|13724.6|13728|13726|13730.9|13728.9|13726.6|13724.6|138
1613096100000|2021-02-12 02:15:00|13728.1|13726.1|13728.9|13726.9|13730.4|13728.4|13727.7|13725.7|72
1613096400000|2021-02-12 02:20:00|13728.7|13726.7|13725.4|13723.4|13728.9|13726.9|13724.9|13722.9|92
1613096700000|2021-02-12 02:25:00|13726|13724|13724.9|13722.9|13726|13724|13723.4|13721.4|127
1613097000000|2021-02-12 02:30:00|13724.5|13722.5|13723.5|13721.5|13725.7|13723.7|13723.4|13721.4|69
1613097300000|2021-02-12 02:35:00|13723.4|13721.4|13721.6|13719.6|13725.2|13723.2|13720.9|13718.9|177
1613097600000|2021-02-12 02:40:00|13721.7|13719.7|13714.1|13712.1|13722.7|13720.7|13712.7|13710.7|462
1613097900000|2021-02-12 02:45:00|13715.2|13713.2|13715|13713|13717.2|13715.2|13713.1|13711.1|255
1613098200000|2021-02-12 02:50:00|13715.4|13713.4|13711.4|13709.4|13716.1|13714.1|13711.4|13709.4|255
1613098500000|2021-02-12 02:55:00|13711.6|13709.6|13715|13713|13716.5|13714.5|13709.9|13707.9|343
1613098800000|2021-02-12 03:00:00|13714.6|13712.6|13712.5|13710.5|13716.5|13714.5|13711.7|13709.7|291
1613099100000|2021-02-12 03:05:00|13713.1|13711.1|13714.6|13712.6|13716|13714|13712.1|13710.1|189
1613099400000|2021-02-12 03:10:00|13714.7|13712.7|13716.7|13714.7|13718.4|13716.4|13714.5|13712.5|216
1613099700000|2021-02-12 03:15:00|13716.9|13714.9|13715.1|13713.1|13717.4|13715.4|13713.9|13711.9|166
1613100000000|2021-02-12 03:20:00|13714.9|13712.9|13714.4|13712.4|13717.9|13715.9|13714.1|13712.1|148
1613100300000|2021-02-12 03:25:00|13714.1|13712.1|13716.5|13714.5|13717.2|13715.2|13713.2|13711.2|122
1613100600000|2021-02-12 03:30:00|13716.9|13714.9|13717|13715|13717.4|13715.4|13715.1|13713.1|70
1613100900000|2021-02-12 03:35:00|13717.1|13715.1|13717.4|13715.4|13718.5|13716.5|13716.7|13714.7|107
1613101200000|2021-02-12 03:40:00|13717.5|13715.5|13721.9|13719.9|13722|13720|13716.9|13714.9|199
1613101500000|2021-02-12 03:45:00|13721.7|13719.7|13723.6|13721.6|13724.7|13722.7|13721.6|13719.6|361
1613101800000|2021-02-12 03:50:00|13723.7|13721.7|13724.6|13722.6|13724.9|13722.9|13722.4|13720.4|75
1613102100000|2021-02-12 03:55:00|13724.5|13722.5|13722.1|13720.1|13725|13723|13721.1|13719.1|65
1613102400000|2021-02-12 04:00:00|13722|13720|13725.1|13723.1|13725.9|13723.9|13722|13720|84
1613102700000|2021-02-12 04:05:00|13725|13723|13721.4|13719.4|13726|13724|13721.2|13719.2|108
1613103000000|2021-02-12 04:10:00|13721.5|13719.5|13720.4|13718.4|13722.4|13720.4|13720.2|13718.2|102
1613103300000|2021-02-12 04:15:00|13720.2|13718.2|13721.2|13719.2|13722.2|13720.2|13719.5|13717.5|105
1613103600000|2021-02-12 04:20:00|13719.9|13717.9|13718.4|13716.4|13719.9|13717.9|13716.6|13714.6|139
1613103900000|2021-02-12 04:25:00|13718.2|13716.2|13717.9|13715.9|13718.4|13716.4|13716.6|13714.6|91
1613104200000|2021-02-12 04:30:00|13717.7|13715.7|13716.4|13714.4|13719.2|13717.2|13716.2|13714.2|94
1613104500000|2021-02-12 04:35:00|13716.2|13714.2|13718.2|13716.2|13718.5|13716.5|13714.2|13712.2|169
1613104800000|2021-02-12 04:40:00|13718.4|13716.4|13716.9|13714.9|13719.6|13717.6|13716.6|13714.6|73
1613105100000|2021-02-12 04:45:00|13717.2|13715.2|13717.9|13715.9|13718.2|13716.2|13716|13714|69
1613105400000|2021-02-12 04:50:00|13717.7|13715.7|13716.6|13714.6|13717.9|13715.9|13715.1|13713.1|66
1613105700000|2021-02-12 04:55:00|13716.5|13714.5|13716.9|13714.9|13718.1|13716.1|13714.5|13712.5|163
1613106000000|2021-02-12 05:00:00|13716.5|13714.5|13716.6|13714.6|13717.4|13715.4|13714.9|13712.9|50
1613106300000|2021-02-12 05:05:00|13716.5|13714.5|13718.2|13716.2|13720.2|13718.2|13715.6|13713.6|105
1613106600000|2021-02-12 05:10:00|13718.4|13716.4|13719.7|13717.7|13720|13718|13716.9|13714.9|68
1613106900000|2021-02-12 05:15:00|13719.6|13717.6|13719.6|13717.6|13720.4|13718.4|13718.1|13716.1|68
1613107200000|2021-02-12 05:20:00|13719.7|13717.7|13721.4|13719.4|13721.9|13719.9|13719.5|13717.5|69
1613107500000|2021-02-12 05:25:00|13721.2|13719.2|13721.7|13719.7|13722|13720|13720.5|13718.5|38
1613107800000|2021-02-12 05:30:00|13721.9|13719.9|13723.7|13721.7|13725.2|13723.2|13721.9|13719.9|241
1613108100000|2021-02-12 05:35:00|13723.9|13721.9|13724.1|13722.1|13725.7|13723.7|13723.1|13721.1|113
1613108400000|2021-02-12 05:40:00|13724.4|13722.4|13722.6|13720.6|13724.5|13722.5|13722.1|13720.1|77
1613108700000|2021-02-12 05:45:00|13722.5|13720.5|13722.5|13720.5|13723.5|13721.5|13721.9|13719.9|68
1613109000000|2021-02-12 05:50:00|13722.4|13720.4|13723.1|13721.1|13723.6|13721.6|13722.1|13720.1|38
1613109300000|2021-02-12 05:55:00|13723.2|13721.2|13724.1|13722.1|13725|13723|13723.1|13721.1|86
1613109600000|2021-02-12 06:00:00|13725|13723|13720.4|13718.4|13725.2|13723.2|13719.7|13717.7|140
1613109900000|2021-02-12 06:05:00|13720.2|13718.2|13719.7|13717.7|13720.6|13718.6|13718.1|13716.1|121
1613110200000|2021-02-12 06:10:00|13719.6|13717.6|13716|13714|13720.4|13718.4|13715.5|13713.5|128
1613110500000|2021-02-12 06:15:00|13716.1|13714.1|13717.2|13715.2|13718.2|13716.2|13715.5|13713.5|64
1613110800000|2021-02-12 06:20:00|13717.4|13715.4|13719|13717|13719|13717|13714|13712|123
1613111100000|2021-02-12 06:25:00|13719.2|13717.2|13719|13717|13720.2|13718.2|13717.7|13715.7|76
1613111400000|2021-02-12 06:30:00|13718.9|13716.9|13716.1|13714.1|13719.2|13717.2|13715.4|13713.4|40
1613111700000|2021-02-12 06:35:00|13716.2|13714.2|13716.4|13714.4|13716.7|13714.7|13715.1|13713.1|39
1613112000000|2021-02-12 06:40:00|13716.5|13714.5|13716.1|13714.1|13718|13716|13714.9|13712.9|75
1613112300000|2021-02-12 06:45:00|13716.2|13714.2|13717.6|13715.6|13718.1|13716.1|13715.6|13713.6|57
1613112600000|2021-02-12 06:50:00|13717.2|13715.2|13717.2|13715.2|13718.6|13716.6|13717.1|13715.1|30
1613112900000|2021-02-12 06:55:00|13717|13715|13719|13717|13719.6|13717.6|13716.9|13714.9|79
1613113200000|2021-02-12 07:00:00|13719.1|13717.1|13713.7|13711.7|13719.1|13717.1|13713.6|13711.6|136
1613113500000|2021-02-12 07:05:00|13713.9|13711.9|13715.7|13713.7|13718.2|13716.2|13712.4|13710.4|224
1613113800000|2021-02-12 07:10:00|13715.6|13713.6|13713.6|13711.6|13715.6|13713.6|13711.1|13709.1|186
1613114100000|2021-02-12 07:15:00|13713.5|13711.5|13713.7|13711.7|13714.2|13712.2|13711.5|13709.5|103
1613114400000|2021-02-12 07:20:00|13713.6|13711.6|13715.6|13713.6|13716.4|13714.4|13713.5|13711.5|140
1613114700000|2021-02-12 07:25:00|13715.5|13713.5|13719.2|13717.2|13719.2|13717.2|13715.4|13713.4|103
1613115000000|2021-02-12 07:30:00|13718.9|13716.9|13716.4|13714.4|13719.2|13717.2|13715.6|13713.6|147
1613115300000|2021-02-12 07:35:00|13716.2|13714.2|13720|13718|13720.6|13718.6|13715.6|13713.6|134
1613115600000|2021-02-12 07:40:00|13719.7|13717.7|13716.4|13714.4|13719.7|13717.7|13716.2|13714.2|72
1613115900000|2021-02-12 07:45:00|13716.2|13714.2|13715.5|13713.5|13717.6|13715.6|13715|13713|63
1613116200000|2021-02-12 07:50:00|13715.2|13713.2|13713.2|13711.2|13716.4|13714.4|13712.2|13710.2|116
1613116500000|2021-02-12 07:55:00|13713.1|13711.1|13708.2|13706.2|13713.1|13711.1|13705.4|13703.4|526
1613116800000|2021-02-12 08:00:00|13709.1|13707.1|13708.2|13706.2|13714.4|13712.4|13703.9|13701.9|678
1613117100000|2021-02-12 08:05:00|13708.1|13706.1|13713.2|13711.2|13713.5|13711.5|13702.9|13700.9|483
1613117400000|2021-02-12 08:10:00|13713.6|13711.6|13714.2|13712.2|13717.4|13715.4|13710.4|13708.4|288
1613117700000|2021-02-12 08:15:00|13714.1|13712.1|13720.2|13718.2|13722.9|13720.9|13713.7|13711.7|363
1613118000000|2021-02-12 08:20:00|13720.1|13718.1|13716.4|13714.4|13721.1|13719.1|13714.9|13712.9|280
1613118300000|2021-02-12 08:25:00|13716.2|13714.2|13712.9|13710.9|13718.1|13716.1|13711.9|13709.9|331
1613118600000|2021-02-12 08:30:00|13712.6|13710.6|13700|13698|13712.6|13710.6|13695.2|13693.2|956
1613118900000|2021-02-12 08:35:00|13700.1|13698.1|13697.1|13695.1|13702.4|13700.4|13693.6|13691.6|755
1613119200000|2021-02-12 08:40:00|13696.7|13694.7|13686.6|13684.6|13698.6|13696.6|13683.9|13681.9|909
1613119500000|2021-02-12 08:45:00|13686.4|13684.4|13673.5|13671.5|13690|13688|13672.2|13670.2|1126
1613119800000|2021-02-12 08:50:00|13672.7|13670.7|13691|13689|13692.2|13690.2|13670.6|13668.6|1111
1613120100000|2021-02-12 08:55:00|13690.9|13688.9|13691.4|13689.4|13694|13692|13689.1|13687.1|471
1613120400000|2021-02-12 09:00:00|13690.9|13688.9|13698.7|13696.7|13699.5|13697.5|13690.5|13688.5|744
1613120700000|2021-02-12 09:05:00|13698.5|13696.5|13698|13696|13701.2|13699.2|13697|13695|442
1613121000000|2021-02-12 09:10:00|13697.9|13695.9|13698.6|13696.6|13700.7|13698.7|13697|13695|221
1613121300000|2021-02-12 09:15:00|13698.5|13696.5|13700.5|13698.5|13704|13702|13696.9|13694.9|354
1613121600000|2021-02-12 09:20:00|13701.1|13699.1|13702|13700|13704.5|13702.5|13700.6|13698.6|217
1613121900000|2021-02-12 09:25:00|13702.1|13700.1|13706.2|13704.2|13708.2|13706.2|13701.4|13699.4|442
1613122200000|2021-02-12 09:30:00|13706|13704|13706.9|13704.9|13711.1|13709.1|13704.7|13702.7|479
1613122500000|2021-02-12 09:35:00|13706.6|13704.6|13708.1|13706.1|13709.4|13707.4|13706.5|13704.5|231
1613122800000|2021-02-12 09:40:00|13708.2|13706.2|13710.2|13708.2|13711.2|13709.2|13707.2|13705.2|161
1613123100000|2021-02-12 09:45:00|13710.4|13708.4|13712.7|13710.7|13715|13713|13709.6|13707.6|586
1613123400000|2021-02-12 09:50:00|13713|13711|13709.1|13707.1|13713|13711|13705.2|13703.2|387
1613123700000|2021-02-12 09:55:00|13708.5|13706.5|13712|13710|13713.2|13711.2|13708.2|13706.2|167
1613124000000|2021-02-12 10:00:00|13712.1|13710.1|13713.4|13711.4|13714.7|13712.7|13711.1|13709.1|272
1613124300000|2021-02-12 10:05:00|13713.2|13711.2|13712.9|13710.9|13714.9|13712.9|13711.7|13709.7|126
1613124600000|2021-02-12 10:10:00|13712.7|13710.7|13710.6|13708.6|13713.4|13711.4|13710.1|13708.1|147
1613124900000|2021-02-12 10:15:00|13710.7|13708.7|13713|13711|13713|13711|13709.5|13707.5|131
1613125200000|2021-02-12 10:20:00|13712.7|13710.7|13715.7|13713.7|13716.6|13714.6|13711.5|13709.5|212
1613125500000|2021-02-12 10:25:00|13716.6|13714.6|13714.1|13712.1|13716.6|13714.6|13712.1|13710.1|190
1613125800000|2021-02-12 10:30:00|13714.4|13712.4|13715.7|13713.7|13717.4|13715.4|13713.2|13711.2|238
1613126100000|2021-02-12 10:35:00|13715.4|13713.4|13715.2|13713.2|13718.1|13716.1|13713.2|13711.2|220
1613126400000|2021-02-12 10:40:00|13715.1|13713.1|13716|13714|13717.6|13715.6|13712.7|13710.7|168
1613126700000|2021-02-12 10:45:00|13716.2|13714.2|13712.5|13710.5|13717.9|13715.9|13711.7|13709.7|224
1613127000000|2021-02-12 10:50:00|13712.6|13710.6|13711.5|13709.5|13712.7|13710.7|13710.2|13708.2|239
1613127300000|2021-02-12 10:55:00|13712.5|13710.5|13712.5|13710.5|13715.2|13713.2|13711.5|13709.5|323
1613127600000|2021-02-12 11:00:00|13712.4|13710.4|13714.6|13712.6|13714.9|13712.9|13708.5|13706.5|462
1613127900000|2021-02-12 11:05:00|13714.5|13712.5|13712.5|13710.5|13714.5|13712.5|13711.9|13709.9|150
1613128200000|2021-02-12 11:10:00|13712.7|13710.7|13711|13709|13712.7|13710.7|13709|13707|251
1613128500000|2021-02-12 11:15:00|13710.9|13708.9|13709|13707|13711|13709|13707.1|13705.1|289
1613128800000|2021-02-12 11:20:00|13708.7|13706.7|13706.4|13704.4|13709.2|13707.2|13705|13703|328
1613129100000|2021-02-12 11:25:00|13706.5|13704.5|13705.2|13703.2|13706.6|13704.6|13703|13701|538
1613129400000|2021-02-12 11:30:00|13705.1|13703.1|13710|13708|13710.5|13708.5|13705|13703|386
1613129700000|2021-02-12 11:35:00|13710.1|13708.1|13710|13708|13711.7|13709.7|13709.1|13707.1|237
1613130000000|2021-02-12 11:40:00|13710.5|13708.5|13712|13710|13713.2|13711.2|13710|13708|154
1613130300000|2021-02-12 11:45:00|13711.9|13709.9|13711.1|13709.1|13712.1|13710.1|13709.5|13707.5|223
1613130600000|2021-02-12 11:50:00|13711.2|13709.2|13713|13711|13713.1|13711.1|13707.9|13705.9|281
1613130900000|2021-02-12 11:55:00|13712.7|13710.7|13715.2|13713.2|13716.6|13714.6|13710.6|13708.6|247
1613131200000|2021-02-12 12:00:00|13715.4|13713.4|13720.2|13718.2|13726.2|13724.2|13715.4|13713.4|880
1613131500000|2021-02-12 12:05:00|13720.7|13718.7|13717|13715|13720.9|13718.9|13716.7|13714.7|262
1613131800000|2021-02-12 12:10:00|13716.9|13714.9|13717.9|13715.9|13718.5|13716.5|13714.5|13712.5|303
1613132100000|2021-02-12 12:15:00|13717.7|13715.7|13716.5|13714.5|13720.2|13718.2|13716|13714|205
1613132400000|2021-02-12 12:20:00|13716.4|13714.4|13716.7|13714.7|13718.1|13716.1|13715|13713|165
1613132700000|2021-02-12 12:25:00|13716.9|13714.9|13717.2|13715.2|13719.1|13717.1|13714.7|13712.7|258
1613133000000|2021-02-12 12:30:00|13717.4|13715.4|13722.2|13720.2|13723.4|13721.4|13716|13714|432
1613133300000|2021-02-12 12:35:00|13722.9|13720.9|13719.1|13717.1|13723.9|13721.9|13718|13716|427
1613133600000|2021-02-12 12:40:00|13719|13717|13719.4|13717.4|13720.7|13718.7|13717.6|13715.6|182
1613133900000|2021-02-12 12:45:00|13719.5|13717.5|13714.2|13712.2|13722.9|13720.9|13712.9|13710.9|630
1613134200000|2021-02-12 12:50:00|13714.4|13712.4|13717.4|13715.4|13718.4|13716.4|13712.4|13710.4|287
1613134500000|2021-02-12 12:55:00|13717.5|13715.5|13719.5|13717.5|13719.5|13717.5|13716|13714|276
1613134800000|2021-02-12 13:00:00|13720.1|13718.1|13724.7|13722.7|13725.2|13723.2|13718.6|13716.6|583
1613135100000|2021-02-12 13:05:00|13724.9|13722.9|13726.2|13724.2|13729.6|13727.6|13724|13722|1027
1613135400000|2021-02-12 13:10:00|13726.4|13724.4|13721.5|13719.5|13727.2|13725.2|13719.2|13717.2|906
1613135700000|2021-02-12 13:15:00|13721.4|13719.4|13716.5|13714.5|13722.2|13720.2|13716.2|13714.2|660
1613136000000|2021-02-12 13:20:00|13716.6|13714.6|13710.7|13708.7|13716.7|13714.7|13708.4|13706.4|1213
1613136300000|2021-02-12 13:25:00|13710.9|13708.9|13714.9|13712.9|13716.7|13714.7|13710.1|13708.1|666
1613136600000|2021-02-12 13:30:00|13714.1|13712.1|13712.7|13710.7|13715.4|13713.4|13710.7|13708.7|511
1613136900000|2021-02-12 13:35:00|13711.7|13709.7|13711.6|13709.6|13712.9|13710.9|13709.1|13707.1|347
1613137200000|2021-02-12 13:40:00|13711.5|13709.5|13710|13708|13712.4|13710.4|13707.2|13705.2|560
1613137500000|2021-02-12 13:45:00|13710.1|13708.1|13708.2|13706.2|13712.2|13710.2|13708|13706|588
1613137800000|2021-02-12 13:50:00|13708|13706|13705|13703|13711|13709|13700.9|13698.9|1193
1613138100000|2021-02-12 13:55:00|13705.2|13703.2|13692.9|13690.9|13707.2|13705.2|13690.9|13688.9|1801
1613138400000|2021-02-12 14:00:00|13692.5|13690.5|13696|13694|13696.9|13694.9|13689.2|13687.2|1552
1613138700000|2021-02-12 14:05:00|13695.9|13693.9|13700|13698|13700.6|13698.6|13695.6|13693.6|791
1613139000000|2021-02-12 14:10:00|13699.9|13697.9|13696.4|13694.4|13702.9|13700.9|13695.5|13693.5|872
1613139300000|2021-02-12 14:15:00|13696.6|13694.6|13697.5|13695.5|13700.5|13698.5|13695.9|13693.9|473
1613139600000|2021-02-12 14:20:00|13698|13696|13697.2|13695.2|13700.4|13698.4|13696.7|13694.7|425
1613139900000|2021-02-12 14:25:00|13697.1|13695.1|13701|13699|13703.2|13701.2|13696.9|13694.9|1457
1613140200000|2021-02-12 14:30:00|13700.5|13699.5|13673.2|13672.2|13702.2|13701.2|13672.2|13671.2|15687
1613140500000|2021-02-12 14:35:00|13672.2|13671.2|13686.2|13685.2|13690.2|13689.2|13654|13653|16233
1613140800000|2021-02-12 14:40:00|13687|13686|13702.5|13701.5|13702.5|13701.5|13687|13686|8802
1613141100000|2021-02-12 14:45:00|13704.2|13703.2|13700|13699|13711.5|13710.5|13697.2|13696.2|8222
1613141400000|2021-02-12 14:50:00|13700.5|13699.5|13697|13696|13712.2|13711.2|13691|13690|8478
1613141700000|2021-02-12 14:55:00|13697.2|13696.2|13701.1|13700.1|13706.5|13705.5|13688.7|13687.7|5421
1613142000000|2021-02-12 15:00:00|13697.5|13696.5|13702.5|13701.5|13714.2|13713.2|13696.9|13695.9|7162
1613142300000|2021-02-12 15:05:00|13702.6|13701.6|13701|13700|13712.1|13711.1|13698|13697|5949
1613142600000|2021-02-12 15:10:00|13702.6|13701.6|13715.6|13714.6|13717.3|13716.3|13699.6|13698.6|5130
1613142900000|2021-02-12 15:15:00|13715.5|13714.5|13694.3|13693.3|13718|13717|13689.3|13688.3|7033
1613143200000|2021-02-12 15:20:00|13694.9|13693.9|13708.8|13707.8|13711.5|13710.5|13689.9|13688.9|5823
1613143500000|2021-02-12 15:25:00|13708.6|13707.6|13695.9|13694.9|13709.6|13708.6|13692.8|13691.8|4532
1613143800000|2021-02-12 15:30:00|13696.1|13695.1|13687.3|13686.3|13699|13698|13672.9|13671.9|9520
1613144100000|2021-02-12 15:35:00|13686.9|13685.9|13717.1|13716.1|13722.6|13721.6|13686.9|13685.9|9300
1613144400000|2021-02-12 15:40:00|13717.4|13716.4|13725.9|13724.9|13726.1|13725.1|13717.1|13716.1|5128
1613144700000|2021-02-12 15:45:00|13725.6|13724.6|13736.4|13735.4|13736.5|13735.5|13722.4|13721.4|5851
1613145000000|2021-02-12 15:50:00|13736.1|13735.1|13733.9|13732.9|13744.5|13743.5|13733.8|13732.8|5223
1613145300000|2021-02-12 15:55:00|13734.1|13733.1|13731.5|13730.5|13735.5|13734.5|13728.5|13727.5|3993
1613145600000|2021-02-12 16:00:00|13731.9|13730.9|13736.9|13735.9|13740.6|13739.6|13731.3|13730.3|3574
1613145900000|2021-02-12 16:05:00|13737.4|13736.4|13730.8|13729.8|13737.5|13736.5|13726.5|13725.5|3343
1613146200000|2021-02-12 16:10:00|13730.6|13729.6|13741.5|13740.5|13750.5|13749.5|13730|13729|5311
1613146500000|2021-02-12 16:15:00|13742.1|13741.1|13746.8|13745.8|13750.5|13749.5|13742|13741|3621
1613146800000|2021-02-12 16:20:00|13747|13746|13748|13747|13749.9|13748.9|13736.6|13735.6|3902
1613147100000|2021-02-12 16:25:00|13747.6|13746.6|13751.4|13750.4|13754.3|13753.3|13741.6|13740.6|4421
1613147400000|2021-02-12 16:30:00|13751.6|13750.6|13756.6|13755.6|13759|13758|13751.6|13750.6|4009
1613147700000|2021-02-12 16:35:00|13756.4|13755.4|13747.8|13746.8|13759|13758|13744.1|13743.1|3810
1613148000000|2021-02-12 16:40:00|13748|13747|13736.5|13735.5|13748.8|13747.8|13736.5|13735.5|3189
1613148300000|2021-02-12 16:45:00|13736.6|13735.6|13745.3|13744.3|13747.3|13746.3|13736.5|13735.5|2642
1613148600000|2021-02-12 16:50:00|13745.1|13744.1|13749.8|13748.8|13750.3|13749.3|13742.6|13741.6|3006
1613148900000|2021-02-12 16:55:00|13749.9|13748.9|13748.8|13747.8|13750.8|13749.8|13745.4|13744.4|1811
1613149200000|2021-02-12 17:00:00|13748.9|13747.9|13757|13756|13763.1|13762.1|13747.5|13746.5|3625
1613149500000|2021-02-12 17:05:00|13756.9|13755.9|13754.8|13753.8|13757.4|13756.4|13752.9|13751.9|1879
1613149800000|2021-02-12 17:10:00|13754.6|13753.6|13753.4|13752.4|13756.9|13755.9|13752.3|13751.3|1893
1613150100000|2021-02-12 17:15:00|13753.3|13752.3|13750.3|13749.3|13756.1|13755.1|13746.5|13745.5|1849
1613150400000|2021-02-12 17:20:00|13750.1|13749.1|13751.5|13750.5|13754|13753|13745.4|13744.4|2611
1613150700000|2021-02-12 17:25:00|13751.4|13750.4|13748.4|13747.4|13753|13752|13747.8|13746.8|1902
1613151000000|2021-02-12 17:30:00|13748.5|13747.5|13740.8|13739.8|13749.5|13748.5|13740.8|13739.8|2852
1613151300000|2021-02-12 17:35:00|13740.6|13739.6|13741.5|13740.5|13743.6|13742.6|13739|13738|2306
1613151600000|2021-02-12 17:40:00|13740.7|13739.7|13742.1|13741.1|13742.1|13741.1|13735.8|13734.8|2707
1613151900000|2021-02-12 17:45:00|13742.2|13741.2|13749.8|13748.8|13751.1|13750.1|13741.7|13740.7|2456
1613152200000|2021-02-12 17:50:00|13749.7|13748.7|13741.3|13740.3|13750.9|13749.9|13741.2|13740.2|2583
1613152500000|2021-02-12 17:55:00|13741.4|13740.4|13749.6|13748.6|13755.2|13754.2|13740.6|13739.6|2464
1613152800000|2021-02-12 18:00:00|13749.7|13748.7|13750.4|13749.4|13752.9|13751.9|13746.6|13745.6|1510
1613153100000|2021-02-12 18:05:00|13750.6|13749.6|13745.4|13744.4|13752.2|13751.2|13744.2|13743.2|1577
1613153400000|2021-02-12 18:10:00|13745.8|13744.8|13741.7|13740.7|13746.7|13745.7|13741.1|13740.1|1541
1613153700000|2021-02-12 18:15:00|13741.8|13740.8|13731.3|13730.3|13748.8|13747.8|13726.7|13725.7|3929
1613154000000|2021-02-12 18:20:00|13731.2|13730.2|13734.7|13733.7|13736.2|13735.2|13719.6|13718.6|4890
1613154300000|2021-02-12 18:25:00|13734.3|13733.3|13737.1|13736.1|13737.3|13736.3|13732.8|13731.8|1639
1613154600000|2021-02-12 18:30:00|13737.3|13736.3|13744.3|13743.3|13748.3|13747.3|13735.3|13734.3|2517
1613154900000|2021-02-12 18:35:00|13744.2|13743.2|13744.6|13743.6|13749.4|13748.4|13743.7|13742.7|1615
1613155200000|2021-02-12 18:40:00|13744.4|13743.4|13743.8|13742.8|13746.9|13745.9|13742.1|13741.1|1088
1613155500000|2021-02-12 18:45:00|13743.9|13742.9|13737.3|13736.3|13744.3|13743.3|13735.9|13734.9|2364
1613155800000|2021-02-12 18:50:00|13737.4|13736.4|13732.7|13731.7|13739.3|13738.3|13731.3|13730.3|1977
1613156100000|2021-02-12 18:55:00|13732.8|13731.8|13729.6|13728.6|13733.2|13732.2|13721.7|13720.7|2970
1613156400000|2021-02-12 19:00:00|13729.2|13728.2|13723.8|13722.8|13730.1|13729.1|13717.7|13716.7|3417
1613156700000|2021-02-12 19:05:00|13723.9|13722.9|13729.7|13728.7|13730.4|13729.4|13717.4|13716.4|3439
1613157000000|2021-02-12 19:10:00|13729.8|13728.8|13728.2|13727.2|13733.1|13732.1|13724.3|13723.3|2224
1613157300000|2021-02-12 19:15:00|13728.3|13727.3|13734.3|13733.3|13734.6|13733.6|13721.8|13720.8|2687
1613157600000|2021-02-12 19:20:00|13734.6|13733.6|13734.9|13733.9|13739.3|13738.3|13734.1|13733.1|2360
1613157900000|2021-02-12 19:25:00|13735.3|13734.3|13736.1|13735.1|13738.3|13737.3|13733.1|13732.1|1424
1613158200000|2021-02-12 19:30:00|13736.3|13735.3|13737.4|13736.4|13738.2|13737.2|13732.3|13731.3|1888
1613158500000|2021-02-12 19:35:00|13737.6|13736.6|13731.3|13730.3|13737.6|13736.6|13726.3|13725.3|2168
1613158800000|2021-02-12 19:40:00|13731.2|13730.2|13736.9|13735.9|13737.2|13736.2|13726.7|13725.7|2332
1613159100000|2021-02-12 19:45:00|13736.8|13735.8|13749.4|13748.4|13750.9|13749.9|13735.3|13734.3|3182
1613159400000|2021-02-12 19:50:00|13749.6|13748.6|13752.4|13751.4|13752.7|13751.7|13747.3|13746.3|2294
1613159700000|2021-02-12 19:55:00|13752.3|13751.3|13749.8|13748.8|13753.6|13752.6|13748.9|13747.9|1960
1613160000000|2021-02-12 20:00:00|13750.2|13749.2|13748.7|13747.7|13752.9|13751.9|13745.3|13744.3|2168
1613160300000|2021-02-12 20:05:00|13748.8|13747.8|13748.1|13747.1|13751.7|13750.7|13745.9|13744.9|1798
1613160600000|2021-02-12 20:10:00|13748.2|13747.2|13748.1|13747.1|13749.6|13748.6|13745.3|13744.3|1452
1613160900000|2021-02-12 20:15:00|13748.3|13747.3|13746.1|13745.1|13751.8|13750.8|13744.7|13743.7|1623
1613161200000|2021-02-12 20:20:00|13745.9|13744.9|13750.7|13749.7|13752.6|13751.6|13741.6|13740.6|2199
1613161500000|2021-02-12 20:25:00|13750.6|13749.6|13755.6|13754.6|13757.4|13756.4|13750.6|13749.6|2472
1613161800000|2021-02-12 20:30:00|13755.4|13754.4|13761.6|13760.6|13762.9|13761.9|13755.1|13754.1|3557
1613162100000|2021-02-12 20:35:00|13761.4|13760.4|13774.6|13773.6|13777.6|13776.6|13759.8|13758.8|4971
1613162400000|2021-02-12 20:40:00|13774.9|13773.9|13778.6|13777.6|13784.2|13783.2|13774.6|13773.6|5183
1613162700000|2021-02-12 20:45:00|13778.4|13777.4|13788.7|13787.7|13789.1|13788.1|13778.2|13777.2|3706
1613163000000|2021-02-12 20:50:00|13792.1|13791.1|13804.2|13803.2|13812.2|13811.2|13790.4|13789.4|10388
1613163300000|2021-02-12 20:55:00|13804.4|13803.4|13809.6|13808.6|13816.4|13815.4|13801.1|13800.1|10370
1613163600000|2021-02-12 21:00:00|13810.1|13808.1|13813.9|13811.9|13821.1|13819.1|13806.3|13804.3|4971
1613163900000|2021-02-12 21:05:00|13813.7|13811.7|13818.6|13816.6|13821.1|13819.1|13812.8|13810.8|1850
1613164200000|2021-02-12 21:10:00|13818.3|13816.3|13822.5|13817.5|13822.6|13820.4|13815.1|13813.1|1810
1613164500000|2021-02-12 21:15:00|13821.8|13816.8|13818.3|13813.3|13822.6|13817.6|13817.8|13812.8|4
1613164800000|2021-02-12 21:20:00|13819.8|13814.8|13819.9|13814.9|13820.5|13815.5|13818.9|13813.9|0
1613165100000|2021-02-12 21:25:00|13819.8|13814.8|13822.6|13817.6|13823.1|13818.1|13819.8|13814.8|0
1613165400000|2021-02-12 21:30:00|13820.2|13818.2|13815.4|13813.4|13821.9|13819.9|13814.7|13812.7|635
1613165700000|2021-02-12 21:35:00|13815.7|13813.7|13822.2|13820.2|13825.9|13823.9|13814.9|13812.9|558
1613166000000|2021-02-12 21:40:00|13822.4|13820.4|13822.4|13820.4|13825.4|13823.4|13821.9|13819.9|384
1613166300000|2021-02-12 21:45:00|13823.2|13821.2|13823.7|13821.7|13825.4|13823.4|13822.2|13820.2|352
1613166600000|2021-02-12 21:50:00|13823.9|13821.9|13826.2|13824.2|13826.4|13824.4|13822.4|13820.4|374
1613166900000|2021-02-12 21:55:00|13825.9|13823.9|13826.3|13821.3|13826.9|13824.9|13821.2|13819.2|511
1613167200000|2021-02-12 22:00:00|13826.2|13821.2|13826.2|13821.2|13826.2|13821.2|13826.2|13821.2|0
1613343600000|2021-02-14 23:00:00|13843.6|13841.6|13838.2|13836.2|13843.7|13841.7|13816.9|13814.9|1011
1613343900000|2021-02-14 23:05:00|13838.3|13836.3|13842.8|13840.8|13842.8|13840.8|13834.2|13832.2|411
1613344200000|2021-02-14 23:10:00|13842.7|13840.7|13840.8|13838.8|13843.1|13841.1|13837.2|13835.2|406
1613344500000|2021-02-14 23:15:00|13840.9|13838.9|13837.9|13835.9|13842.4|13840.4|13836.6|13834.6|140
1613344800000|2021-02-14 23:20:00|13837.7|13835.7|13833.9|13831.9|13839.2|13837.2|13828.4|13826.4|362
1613345100000|2021-02-14 23:25:00|13834.1|13832.1|13834.7|13832.7|13834.8|13832.8|13830.8|13828.8|169
1613345400000|2021-02-14 23:30:00|13835.1|13833.1|13826.4|13824.4|13835.1|13833.1|13826.3|13824.3|251
1613345700000|2021-02-14 23:35:00|13826.3|13824.3|13830.4|13828.4|13831.1|13829.1|13826.3|13824.3|114
1613346000000|2021-02-14 23:40:00|13830.6|13828.6|13827.4|13825.4|13831.3|13829.3|13826.2|13824.2|102
1613346300000|2021-02-14 23:45:00|13827.6|13825.6|13833.8|13831.8|13836.9|13834.9|13827.6|13825.6|271
1613346600000|2021-02-14 23:50:00|13833.7|13831.7|13833.4|13831.4|13834.4|13832.4|13830.9|13828.9|78
1613346900000|2021-02-14 23:55:00|13833.3|13831.3|13832.1|13830.1|13836.2|13834.2|13832.1|13830.1|129
1613347200000|2021-02-15 00:00:00|13832.7|13830.7|13839.6|13837.6|13841.3|13839.3|13829.9|13827.9|416
1613347500000|2021-02-15 00:05:00|13839.7|13837.7|13843.9|13841.9|13846.3|13844.3|13837.9|13835.9|476
1613347800000|2021-02-15 00:10:00|13844.1|13842.1|13844.1|13842.1|13845.3|13843.3|13840.8|13838.8|219
1613348100000|2021-02-15 00:15:00|13844.6|13842.6|13854.9|13852.9|13855.6|13853.6|13843.9|13841.9|784
1613348400000|2021-02-15 00:20:00|13855.3|13853.3|13866.1|13864.1|13869.9|13867.9|13855.1|13853.1|1258
1613348700000|2021-02-15 00:25:00|13865.8|13863.8|13862.1|13860.1|13867.7|13865.7|13862.1|13860.1|383
1613349000000|2021-02-15 00:30:00|13862.7|13860.7|13862.7|13860.7|13864.1|13862.1|13860.8|13858.8|371
1613349300000|2021-02-15 00:35:00|13862.8|13860.8|13864.7|13862.7|13867.7|13865.7|13861.2|13859.2|433
1613349600000|2021-02-15 00:40:00|13864.6|13862.6|13864.6|13862.6|13865.9|13863.9|13861.6|13859.6|336
1613349900000|2021-02-15 00:45:00|13864.4|13862.4|13862.6|13860.6|13868.4|13866.4|13861.3|13859.3|376
1613350200000|2021-02-15 00:50:00|13862.4|13860.4|13865.1|13863.1|13866.6|13864.6|13862.4|13860.4|141
1613350500000|2021-02-15 00:55:00|13865.2|13863.2|13864.8|13862.8|13866.8|13864.8|13863.4|13861.4|157
1613350800000|2021-02-15 01:00:00|13864.4|13862.4|13867.1|13865.1|13872.3|13870.3|13864.3|13862.3|588
1613351100000|2021-02-15 01:05:00|13866.8|13864.8|13859.2|13857.2|13867.2|13865.2|13857.8|13855.8|430
1613351400000|2021-02-15 01:10:00|13859.3|13857.3|13859.7|13857.7|13860.8|13858.8|13858.6|13856.6|216
1613351700000|2021-02-15 01:15:00|13859.4|13857.4|13857.3|13855.3|13859.8|13857.8|13856.1|13854.1|232
1613352000000|2021-02-15 01:20:00|13857.4|13855.4|13858.1|13856.1|13860.3|13858.3|13857.2|13855.2|188
1613352300000|2021-02-15 01:25:00|13858.2|13856.2|13857.9|13855.9|13859.1|13857.1|13857.4|13855.4|115
1613352600000|2021-02-15 01:30:00|13858.1|13856.1|13861.6|13859.6|13862.6|13860.6|13857.3|13855.3|223
1613352900000|2021-02-15 01:35:00|13861.7|13859.7|13857.3|13855.3|13861.7|13859.7|13856.7|13854.7|149
1613353200000|2021-02-15 01:40:00|13856.8|13854.8|13857.3|13855.3|13857.6|13855.6|13853.3|13851.3|303
1613353500000|2021-02-15 01:45:00|13857.4|13855.4|13858.2|13856.2|13862.2|13860.2|13857.4|13855.4|274
1613353800000|2021-02-15 01:50:00|13858.6|13856.6|13859.1|13857.1|13861.4|13859.4|13857.6|13855.6|146
1613354100000|2021-02-15 01:55:00|13858.9|13856.9|13859.4|13857.4|13860.4|13858.4|13857.6|13855.6|95
1613354400000|2021-02-15 02:00:00|13859.7|13857.7|13860.4|13858.4|13864.1|13862.1|13859.4|13857.4|316
1613354700000|2021-02-15 02:05:00|13860.2|13858.2|13861.4|13859.4|13862.3|13860.3|13860.1|13858.1|96
1613355000000|2021-02-15 02:10:00|13861.2|13859.2|13860.9|13858.9|13861.7|13859.7|13860.2|13858.2|86
1613355300000|2021-02-15 02:15:00|13861.2|13859.2|13860.6|13858.6|13862.9|13860.9|13858.9|13856.9|179
1613355600000|2021-02-15 02:20:00|13860.7|13858.7|13861.3|13859.3|13862.7|13860.7|13859.9|13857.9|229
1613355900000|2021-02-15 02:25:00|13861.4|13859.4|13857.7|13855.7|13861.6|13859.6|13856.8|13854.8|207
1613356200000|2021-02-15 02:30:00|13857.6|13855.6|13856.9|13854.9|13858.1|13856.1|13856.1|13854.1|163
1613356500000|2021-02-15 02:35:00|13856.8|13854.8|13855.6|13853.6|13856.9|13854.9|13855.2|13853.2|136
1613356800000|2021-02-15 02:40:00|13855.8|13853.8|13854.3|13852.3|13856.6|13854.6|13854.2|13852.2|170
1613357100000|2021-02-15 02:45:00|13854.2|13852.2|13856.8|13854.8|13856.8|13854.8|13854.2|13852.2|166
1613357400000|2021-02-15 02:50:00|13856.7|13854.7|13855.4|13853.4|13857.3|13855.3|13855.2|13853.2|115
1613357700000|2021-02-15 02:55:00|13855.3|13853.3|13854.3|13852.3|13855.4|13853.4|13853.9|13851.9|123
1613358000000|2021-02-15 03:00:00|13854.4|13852.4|13854.2|13852.2|13855.9|13853.9|13854.1|13852.1|200
1613358300000|2021-02-15 03:05:00|13854.1|13852.1|13854.7|13852.7|13855.7|13853.7|13853.9|13851.9|126
1613358600000|2021-02-15 03:10:00|13854.4|13852.4|13856.2|13854.2|13856.4|13854.4|13854.2|13852.2|114
1613358900000|2021-02-15 03:15:00|13856.3|13854.3|13854.6|13852.6|13856.7|13854.7|13854.4|13852.4|141
1613359200000|2021-02-15 03:20:00|13854.3|13852.3|13853.8|13851.8|13855.9|13853.9|13853.4|13851.4|150
1613359500000|2021-02-15 03:25:00|13853.9|13851.9|13855.2|13853.2|13855.7|13853.7|13853.6|13851.6|76
1613359800000|2021-02-15 03:30:00|13855.3|13853.3|13853.9|13851.9|13855.4|13853.4|13852.7|13850.7|156
1613360100000|2021-02-15 03:35:00|13854.1|13852.1|13855.8|13853.8|13855.8|13853.8|13853.9|13851.9|153
1613360400000|2021-02-15 03:40:00|13855.9|13853.9|13858.2|13856.2|13858.8|13856.8|13855.7|13853.7|381
1613360700000|2021-02-15 03:45:00|13858.3|13856.3|13858.9|13856.9|13860.4|13858.4|13857.3|13855.3|226
1613361000000|2021-02-15 03:50:00|13858.8|13856.8|13857.7|13855.7|13858.8|13856.8|13856.4|13854.4|119
1613361300000|2021-02-15 03:55:00|13857.6|13855.6|13857.9|13855.9|13859.1|13857.1|13857.4|13855.4|66
1613361600000|2021-02-15 04:00:00|13858.1|13856.1|13859.8|13857.8|13861.3|13859.3|13857.9|13855.9|250
1613361900000|2021-02-15 04:05:00|13860.2|13858.2|13863.1|13861.1|13863.7|13861.7|13858.7|13856.7|256
1613362200000|2021-02-15 04:10:00|13862.9|13860.9|13858.4|13856.4|13863.1|13861.1|13858.1|13856.1|149
1613362500000|2021-02-15 04:15:00|13858.6|13856.6|13858.8|13856.8|13859.7|13857.7|13857.9|13855.9|92
1613362800000|2021-02-15 04:20:00|13858.9|13856.9|13857.3|13855.3|13858.9|13856.9|13855.8|13853.8|140
1613363100000|2021-02-15 04:25:00|13857.2|13855.2|13858.2|13856.2|13858.9|13856.9|13855.6|13853.6|82
1613363400000|2021-02-15 04:30:00|13858.3|13856.3|13857.2|13855.2|13858.7|13856.7|13857.1|13855.1|58
1613363700000|2021-02-15 04:35:00|13857.1|13855.1|13859.4|13857.4|13859.9|13857.9|13857.1|13855.1|71
1613364000000|2021-02-15 04:40:00|13859.2|13857.2|13858.9|13856.9|13859.9|13857.9|13858.3|13856.3|60
1613364300000|2021-02-15 04:45:00|13858.8|13856.8|13856.7|13854.7|13858.8|13856.8|13855.4|13853.4|174
1613364600000|2021-02-15 04:50:00|13856.6|13854.6|13857.1|13855.1|13857.3|13855.3|13854.9|13852.9|101
1613364900000|2021-02-15 04:55:00|13856.9|13854.9|13856.4|13854.4|13857.4|13855.4|13856.2|13854.2|62
1613365200000|2021-02-15 05:00:00|13856.2|13854.2|13856.1|13854.1|13857.9|13855.9|13855.7|13853.7|82
1613365500000|2021-02-15 05:05:00|13855.8|13853.8|13854.2|13852.2|13856.9|13854.9|13853.4|13851.4|159
1613365800000|2021-02-15 05:10:00|13854.3|13852.3|13853.6|13851.6|13855.4|13853.4|13853.6|13851.6|93
1613366100000|2021-02-15 05:15:00|13853.7|13851.7|13853.9|13851.9|13855.2|13853.2|13852.9|13850.9|155
1613366400000|2021-02-15 05:20:00|13854.1|13852.1|13852.7|13850.7|13855.1|13853.1|13852.2|13850.2|146
1613366700000|2021-02-15 05:25:00|13852.6|13850.6|13850.7|13848.7|13852.7|13850.7|13848.1|13846.1|333
1613367000000|2021-02-15 05:30:00|13850.8|13848.8|13850.2|13848.2|13851.8|13849.8|13849.2|13847.2|130
1613367300000|2021-02-15 05:35:00|13850.1|13848.1|13851.6|13849.6|13851.9|13849.9|13849.9|13847.9|92
1613367600000|2021-02-15 05:40:00|13851.4|13849.4|13854.2|13852.2|13854.4|13852.4|13851.3|13849.3|216
1613367900000|2021-02-15 05:45:00|13853.9|13851.9|13854.4|13852.4|13854.8|13852.8|13853.1|13851.1|117
1613368200000|2021-02-15 05:50:00|13854.3|13852.3|13850.6|13848.6|13855.1|13853.1|13850.6|13848.6|143
1613368500000|2021-02-15 05:55:00|13850.3|13848.3|13849.4|13847.4|13851.8|13849.8|13849.2|13847.2|144
1613368800000|2021-02-15 06:00:00|13849.8|13847.8|13852.6|13850.6|13852.7|13850.7|13849.1|13847.1|245
1613369100000|2021-02-15 06:05:00|13852.7|13850.7|13854.2|13852.2|13856.2|13854.2|13852.7|13850.7|413
1613369400000|2021-02-15 06:10:00|13854.1|13852.1|13851.6|13849.6|13854.6|13852.6|13851.4|13849.4|131
1613369700000|2021-02-15 06:15:00|13851.7|13849.7|13854.7|13852.7|13854.9|13852.9|13851.6|13849.6|202
1613370000000|2021-02-15 06:20:00|13854.6|13852.6|13855.1|13853.1|13855.4|13853.4|13852.9|13850.9|161
1613370300000|2021-02-15 06:25:00|13854.9|13852.9|13852.2|13850.2|13855.2|13853.2|13851.8|13849.8|259
1613370600000|2021-02-15 06:30:00|13852.3|13850.3|13850.8|13848.8|13853.2|13851.2|13850.1|13848.1|152
1613370900000|2021-02-15 06:35:00|13850.7|13848.7|13850.4|13848.4|13851.8|13849.8|13850.1|13848.1|45
1613371200000|2021-02-15 06:40:00|13850.3|13848.3|13849.4|13847.4|13850.4|13848.4|13848.6|13846.6|162
1613371500000|2021-02-15 06:45:00|13849.6|13847.6|13848.6|13846.6|13850.8|13848.8|13847.4|13845.4|166
1613371800000|2021-02-15 06:50:00|13848.4|13846.4|13843.2|13841.2|13848.9|13846.9|13843.1|13841.1|347
1613372100000|2021-02-15 06:55:00|13843.3|13841.3|13844.4|13842.4|13846.7|13844.7|13842.9|13840.9|198
1613372400000|2021-02-15 07:00:00|13844.3|13842.3|13847.6|13845.6|13848.3|13846.3|13843.8|13841.8|304
1613372700000|2021-02-15 07:05:00|13847.4|13845.4|13846.9|13844.9|13848.3|13846.3|13844.9|13842.9|134
1613373000000|2021-02-15 07:10:00|13847.1|13845.1|13845.1|13843.1|13848.3|13846.3|13845.1|13843.1|144
1613373300000|2021-02-15 07:15:00|13845.3|13843.3|13845.9|13843.9|13846.3|13844.3|13844.9|13842.9|110
1613373600000|2021-02-15 07:20:00|13846.1|13844.1|13844.3|13842.3|13846.8|13844.8|13843.3|13841.3|185
1613373900000|2021-02-15 07:25:00|13844.2|13842.2|13847.1|13845.1|13847.3|13845.3|13843.6|13841.6|102
1613374200000|2021-02-15 07:30:00|13846.9|13844.9|13846.1|13844.1|13849.3|13847.3|13845.9|13843.9|218
1613374500000|2021-02-15 07:35:00|13845.9|13843.9|13845.7|13843.7|13847.6|13845.6|13845.1|13843.1|125
1613374800000|2021-02-15 07:40:00|13845.6|13843.6|13845.3|13843.3|13846.8|13844.8|13843.7|13841.7|169
1613375100000|2021-02-15 07:45:00|13845.4|13843.4|13850.6|13848.6|13851.1|13849.1|13844.9|13842.9|281
1613375400000|2021-02-15 07:50:00|13850.4|13848.4|13849.6|13847.6|13851.2|13849.2|13848.9|13846.9|177
1613375700000|2021-02-15 07:55:00|13849.4|13847.4|13850.3|13848.3|13852.4|13850.4|13849.4|13847.4|249
1613376000000|2021-02-15 08:00:00|13850.6|13848.6|13848.9|13846.9|13850.8|13848.8|13846.4|13844.4|518
1613376300000|2021-02-15 08:05:00|13849.1|13847.1|13846.9|13844.9|13849.8|13847.8|13845.8|13843.8|377
1613376600000|2021-02-15 08:10:00|13847.6|13845.6|13846.9|13844.9|13850.3|13848.3|13846.8|13844.8|266
1613376900000|2021-02-15 08:15:00|13846.7|13844.7|13841.7|13839.7|13847.6|13845.6|13839.3|13837.3|633
1613377200000|2021-02-15 08:20:00|13841.6|13839.6|13846.8|13844.8|13846.8|13844.8|13840.4|13838.4|316
1613377500000|2021-02-15 08:25:00|13846.7|13844.7|13844.9|13842.9|13846.7|13844.7|13841.9|13839.9|378
1613377800000|2021-02-15 08:30:00|13844.6|13842.6|13844.6|13842.6|13845.4|13843.4|13841.8|13839.8|206
1613378100000|2021-02-15 08:35:00|13844.4|13842.4|13844.4|13842.4|13846.3|13844.3|13842.8|13840.8|152
1613378400000|2021-02-15 08:40:00|13844.6|13842.6|13844.8|13842.8|13845.8|13843.8|13842.2|13840.2|138
1613378700000|2021-02-15 08:45:00|13844.9|13842.9|13847.9|13845.9|13848.4|13846.4|13844.3|13842.3|284
1613379000000|2021-02-15 08:50:00|13848.1|13846.1|13847.2|13845.2|13848.6|13846.6|13846.6|13844.6|161
1613379300000|2021-02-15 08:55:00|13847.3|13845.3|13849.7|13847.7|13850.8|13848.8|13846.9|13844.9|351
1613379600000|2021-02-15 09:00:00|13849.9|13847.9|13847.6|13845.6|13850.6|13848.6|13847.6|13845.6|253
1613379900000|2021-02-15 09:05:00|13847.3|13845.3|13849.1|13847.1|13849.6|13847.6|13847.3|13845.3|156
1613380200000|2021-02-15 09:10:00|13849.2|13847.2|13849.3|13847.3|13849.7|13847.7|13847.6|13845.6|129
1613380500000|2021-02-15 09:15:00|13849.2|13847.2|13850.4|13848.4|13852.7|13850.7|13848.7|13846.7|404
1613380800000|2021-02-15 09:20:00|13850.3|13848.3|13846.9|13844.9|13850.4|13848.4|13846.2|13844.2|238
1613381100000|2021-02-15 09:25:00|13847.1|13845.1|13848.3|13846.3|13848.4|13846.4|13846.4|13844.4|133
1613381400000|2021-02-15 09:30:00|13848.2|13846.2|13846.4|13844.4|13848.6|13846.6|13845.8|13843.8|131
1613381700000|2021-02-15 09:35:00|13846.7|13844.7|13846.2|13844.2|13847.3|13845.3|13844.4|13842.4|181
1613382000000|2021-02-15 09:40:00|13846.3|13844.3|13847.4|13845.4|13848.2|13846.2|13845.4|13843.4|282
1613382300000|2021-02-15 09:45:00|13847.6|13845.6|13847.4|13845.4|13849.1|13847.1|13846.7|13844.7|266
1613382600000|2021-02-15 09:50:00|13847.3|13845.3|13848.6|13846.6|13849.3|13847.3|13847.2|13845.2|89
1613382900000|2021-02-15 09:55:00|13848.4|13846.4|13849.2|13847.2|13850.4|13848.4|13847.2|13845.2|151
1613383200000|2021-02-15 10:00:00|13849.1|13847.1|13849.4|13847.4|13849.7|13847.7|13847.7|13845.7|156
1613383500000|2021-02-15 10:05:00|13849.6|13847.6|13849.7|13847.7|13851.3|13849.3|13849.2|13847.2|294
1613383800000|2021-02-15 10:10:00|13849.8|13847.8|13848.6|13846.6|13849.8|13847.8|13847.8|13845.8|124
1613384100000|2021-02-15 10:15:00|13848.7|13846.7|13851.1|13849.1|13851.3|13849.3|13848.3|13846.3|216
1613384400000|2021-02-15 10:20:00|13851.2|13849.2|13853.2|13851.2|13856.2|13854.2|13850.9|13848.9|582
1613384700000|2021-02-15 10:25:00|13853.3|13851.3|13853.3|13851.3|13855.6|13853.6|13852.7|13850.7|241
1613385000000|2021-02-15 10:30:00|13853.2|13851.2|13851.7|13849.7|13853.4|13851.4|13850.4|13848.4|156
1613385300000|2021-02-15 10:35:00|13851.6|13849.6|13851.2|13849.2|13852.8|13850.8|13850.3|13848.3|119
1613385600000|2021-02-15 10:40:00|13851.3|13849.3|13852.4|13850.4|13853.3|13851.3|13850.6|13848.6|158
1613385900000|2021-02-15 10:45:00|13852.6|13850.6|13852.7|13850.7|13852.9|13850.9|13850.9|13848.9|66
1613386200000|2021-02-15 10:50:00|13852.8|13850.8|13853.4|13851.4|13854.4|13852.4|13852.8|13850.8|169
1613386500000|2021-02-15 10:55:00|13853.6|13851.6|13850.7|13848.7|13853.7|13851.7|13849.9|13847.9|183
1613386800000|2021-02-15 11:00:00|13850.6|13848.6|13847.2|13845.2|13851.1|13849.1|13846.7|13844.7|422
1613387100000|2021-02-15 11:05:00|13847.4|13845.4|13848.4|13846.4|13848.8|13846.8|13847.2|13845.2|68
1613387400000|2021-02-15 11:10:00|13848.3|13846.3|13848.2|13846.2|13849.1|13847.1|13847.1|13845.1|91
1613387700000|2021-02-15 11:15:00|13847.9|13845.9|13849.7|13847.7|13850.2|13848.2|13847.2|13845.2|175
1613388000000|2021-02-15 11:20:00|13849.8|13847.8|13850.7|13848.7|13851.2|13849.2|13849.4|13847.4|175
1613388300000|2021-02-15 11:25:00|13850.8|13848.8|13852.6|13850.6|13852.8|13850.8|13849.3|13847.3|118
1613388600000|2021-02-15 11:30:00|13852.4|13850.4|13851.2|13849.2|13853.9|13851.9|13850.4|13848.4|171
1613388900000|2021-02-15 11:35:00|13851.1|13849.1|13854.3|13852.3|13854.3|13852.3|13851.1|13849.1|95
1613389200000|2021-02-15 11:40:00|13854.7|13852.7|13852.2|13850.2|13854.8|13852.8|13851.9|13849.9|134
1613389500000|2021-02-15 11:45:00|13852.3|13850.3|13853.3|13851.3|13853.4|13851.4|13851.6|13849.6|97
1613389800000|2021-02-15 11:50:00|13853.2|13851.2|13853.9|13851.9|13854.6|13852.6|13852.4|13850.4|176
1613390100000|2021-02-15 11:55:00|13854.2|13852.2|13851.8|13849.8|13854.7|13852.7|13851.4|13849.4|189
1613390400000|2021-02-15 12:00:00|13851.7|13849.7|13849.6|13847.6|13851.8|13849.8|13848.3|13846.3|282
1613390700000|2021-02-15 12:05:00|13849.7|13847.7|13850.2|13848.2|13850.9|13848.9|13848.7|13846.7|70
1613391000000|2021-02-15 12:10:00|13850.1|13848.1|13849.9|13847.9|13850.6|13848.6|13848.8|13846.8|71
1613391300000|2021-02-15 12:15:00|13850.1|13848.1|13849.6|13847.6|13850.6|13848.6|13849.3|13847.3|77
1613391600000|2021-02-15 12:20:00|13849.4|13847.4|13850.2|13848.2|13850.6|13848.6|13849.3|13847.3|31
1613391900000|2021-02-15 12:25:00|13850.3|13848.3|13850.8|13848.8|13851.3|13849.3|13849.1|13847.1|84
1613392200000|2021-02-15 12:30:00|13850.7|13848.7|13851.8|13849.8|13852.9|13850.9|13850.6|13848.6|97
1613392500000|2021-02-15 12:35:00|13851.9|13849.9|13850.8|13848.8|13852.4|13850.4|13850.6|13848.6|44
1613392800000|2021-02-15 12:40:00|13850.7|13848.7|13847.6|13845.6|13850.9|13848.9|13847.2|13845.2|151
1613393100000|2021-02-15 12:45:00|13847.4|13845.4|13846.3|13844.3|13849.4|13847.4|13845.6|13843.6|236
1613393400000|2021-02-15 12:50:00|13846.4|13844.4|13843.9|13841.9|13847.4|13845.4|13843.4|13841.4|324
1613393700000|2021-02-15 12:55:00|13844.1|13842.1|13845.2|13843.2|13845.4|13843.4|13844.1|13842.1|185
1613394000000|2021-02-15 13:00:00|13845.1|13843.1|13846.6|13844.6|13846.7|13844.7|13844.6|13842.6|144
1613394300000|2021-02-15 13:05:00|13846.4|13844.4|13847.3|13845.3|13847.8|13845.8|13846.2|13844.2|135
1613394600000|2021-02-15 13:10:00|13847.4|13845.4|13848.4|13846.4|13848.7|13846.7|13846.7|13844.7|197
1613394900000|2021-02-15 13:15:00|13848.3|13846.3|13847.4|13845.4|13848.9|13846.9|13846.7|13844.7|121
1613395200000|2021-02-15 13:20:00|13847.6|13845.6|13849.3|13847.3|13849.6|13847.6|13847.3|13845.3|129
1613395500000|2021-02-15 13:25:00|13849.4|13847.4|13850.4|13848.4|13850.8|13848.8|13848.9|13846.9|118
1613395800000|2021-02-15 13:30:00|13850.7|13848.7|13851.1|13849.1|13851.3|13849.3|13849.4|13847.4|168
1613396100000|2021-02-15 13:35:00|13850.7|13848.7|13851.4|13849.4|13852.9|13850.9|13850.7|13848.7|179
1613396400000|2021-02-15 13:40:00|13851.6|13849.6|13851.9|13849.9|13852.7|13850.7|13851.2|13849.2|75
1613396700000|2021-02-15 13:45:00|13851.8|13849.8|13850.1|13848.1|13851.9|13849.9|13848.9|13846.9|248
1613397000000|2021-02-15 13:50:00|13849.9|13847.9|13851.3|13849.3|13851.3|13849.3|13848.9|13846.9|73
1613397300000|2021-02-15 13:55:00|13851.4|13849.4|13851.9|13849.9|13853.3|13851.3|13850.9|13848.9|177
1613397600000|2021-02-15 14:00:00|13851.7|13849.7|13851.9|13849.9|13852.9|13850.9|13851.2|13849.2|94
1613397900000|2021-02-15 14:05:00|13851.8|13849.8|13851.4|13849.4|13852.4|13850.4|13850.7|13848.7|101
1613398200000|2021-02-15 14:10:00|13851.2|13849.2|13850.9|13848.9|13851.7|13849.7|13850.3|13848.3|137
1613398500000|2021-02-15 14:15:00|13850.7|13848.7|13851.4|13849.4|13851.8|13849.8|13850.4|13848.4|91
1613398800000|2021-02-15 14:20:00|13851.3|13849.3|13856.1|13854.1|13856.7|13854.7|13850.9|13848.9|474
1613399100000|2021-02-15 14:25:00|13855.9|13853.9|13857.7|13855.7|13859.6|13857.6|13855.6|13853.6|550
1613399400000|2021-02-15 14:30:00|13857.2|13856.2|13854.8|13853.8|13861.8|13860.8|13854.6|13853.6|1517
1613399700000|2021-02-15 14:35:00|13860.6|13859.6|13858.9|13857.9|13864.4|13863.4|13858.4|13857.4|1275
1613400000000|2021-02-15 14:40:00|13863.1|13862.1|13861.2|13860.2|13865.1|13864.1|13860.6|13859.6|911
1613400300000|2021-02-15 14:45:00|13861.1|13860.1|13864.6|13863.6|13868.3|13867.3|13860.8|13859.8|1224
1613400600000|2021-02-15 14:50:00|13865.1|13864.1|13864.6|13863.6|13867.8|13866.8|13864.1|13863.1|779
1613400900000|2021-02-15 14:55:00|13864.7|13863.7|13863.1|13862.1|13865.6|13864.6|13861.6|13860.6|937
1613401200000|2021-02-15 15:00:00|13862.9|13861.9|13862.9|13861.9|13864.1|13863.1|13862.1|13861.1|474
1613401500000|2021-02-15 15:05:00|13863.1|13862.1|13863.2|13862.2|13864.8|13863.8|13862.8|13861.8|278
1613401800000|2021-02-15 15:10:00|13863.3|13862.3|13861.4|13860.4|13863.4|13862.4|13859.1|13858.1|803
1613402100000|2021-02-15 15:15:00|13861.3|13860.3|13862.2|13861.2|13863.3|13862.3|13861.3|13860.3|275
1613402400000|2021-02-15 15:20:00|13862.4|13861.4|13860.2|13859.2|13863.1|13862.1|13859.3|13858.3|393
1613402700000|2021-02-15 15:25:00|13860.1|13859.1|13861.6|13860.6|13861.8|13860.8|13858.8|13857.8|359
1613403000000|2021-02-15 15:30:00|13861.4|13860.4|13864.7|13863.7|13865.8|13864.8|13861.3|13860.3|558
1613403300000|2021-02-15 15:35:00|13864.6|13863.6|13866.8|13865.8|13870.3|13869.3|13864.4|13863.4|762
1613403600000|2021-02-15 15:40:00|13866.9|13865.9|13866.3|13865.3|13867.7|13866.7|13865.4|13864.4|279
1613403900000|2021-02-15 15:45:00|13866.4|13865.4|13865.6|13864.6|13867.3|13866.3|13865.3|13864.3|251
1613404200000|2021-02-15 15:50:00|13865.4|13864.4|13866.8|13865.8|13867.3|13866.3|13863.9|13862.9|455
1613404500000|2021-02-15 15:55:00|13866.7|13865.7|13868.7|13867.7|13869.1|13868.1|13866.1|13865.1|345
1613404800000|2021-02-15 16:00:00|13868.6|13867.6|13864.4|13863.4|13868.7|13867.7|13863.3|13862.3|685
1613405100000|2021-02-15 16:05:00|13864.6|13863.6|13864.3|13863.3|13864.6|13863.6|13861.9|13860.9|528
1613405400000|2021-02-15 16:10:00|13864.4|13863.4|13864.2|13863.2|13865.4|13864.4|13863.7|13862.7|323
1613405700000|2021-02-15 16:15:00|13864.3|13863.3|13866.9|13865.9|13867.6|13866.6|13863.7|13862.7|377
1613406000000|2021-02-15 16:20:00|13866.8|13865.8|13867.4|13866.4|13868.3|13867.3|13866.1|13865.1|366
1613406300000|2021-02-15 16:25:00|13867.6|13866.6|13866.9|13865.9|13867.8|13866.8|13866.3|13865.3|314
1613406600000|2021-02-15 16:30:00|13866.7|13865.7|13861.4|13860.4|13866.7|13865.7|13861.1|13860.1|835
1613406900000|2021-02-15 16:35:00|13861.7|13860.7|13863.9|13862.9|13864.6|13863.6|13860.3|13859.3|506
1613407200000|2021-02-15 16:40:00|13863.8|13862.8|13864.9|13863.9|13866.3|13865.3|13863.7|13862.7|450
1613407500000|2021-02-15 16:45:00|13864.8|13863.8|13867.4|13866.4|13867.7|13866.7|13864.8|13863.8|195
1613407800000|2021-02-15 16:50:00|13867.6|13866.6|13868.8|13867.8|13869.1|13868.1|13866.9|13865.9|313
1613408100000|2021-02-15 16:55:00|13868.7|13867.7|13865.6|13864.6|13868.9|13867.9|13865.4|13864.4|305
1613408400000|2021-02-15 17:00:00|13865.4|13864.4|13866.1|13865.1|13867.2|13866.2|13865.2|13864.2|218
1613408700000|2021-02-15 17:05:00|13866.2|13865.2|13865.6|13864.6|13866.2|13865.2|13865.2|13864.2|111
1613409000000|2021-02-15 17:10:00|13865.4|13864.4|13863.6|13862.6|13865.8|13864.8|13863.1|13862.1|193
1613409300000|2021-02-15 17:15:00|13863.7|13862.7|13863.9|13862.9|13865.6|13864.6|13863.3|13862.3|171
1613409600000|2021-02-15 17:20:00|13864.1|13863.1|13865.4|13864.4|13866.1|13865.1|13863.4|13862.4|147
1613409900000|2021-02-15 17:25:00|13865.6|13864.6|13869.6|13868.6|13869.6|13868.6|13865.3|13864.3|346
1613410200000|2021-02-15 17:30:00|13869.7|13868.7|13866.9|13865.9|13870.8|13869.8|13866.8|13865.8|234
1613410500000|2021-02-15 17:35:00|13866.8|13865.8|13869.1|13868.1|13869.1|13868.1|13866.7|13865.7|85
1613410800000|2021-02-15 17:40:00|13868.9|13867.9|13877.7|13876.7|13880.9|13879.9|13868.9|13867.9|1110
1613411100000|2021-02-15 17:45:00|13877.8|13876.8|13878.9|13877.9|13881.3|13880.3|13874.1|13873.1|871
1613411400000|2021-02-15 17:50:00|13880.2|13879.2|13877.9|13876.9|13884.4|13883.4|13877.4|13876.4|607
1613411700000|2021-02-15 17:55:00|13878.1|13877.1|13878.3|13877.3|13880.3|13879.3|13876.3|13875.3|366
1613412000000|2021-02-15 18:00:00|13878.4|13873.4|13876.5|13871.5|13879.8|13874.8|13876.5|13871.5|0
1613412300000|2021-02-15 18:05:00|13876.4|13871.4|13878.8|13873.8|13878.8|13873.8|13874.5|13869.5|0
1613412600000|2021-02-15 18:10:00|13879.1|13874.1|13876.3|13871.3|13879.1|13874.1|13876.3|13871.3|0
1613412900000|2021-02-15 18:15:00|13876.4|13871.4|13877|13872|13877.3|13872.3|13875|13870|0
1613413200000|2021-02-15 18:20:00|13875.4|13870.4|13877.1|13872.1|13877.1|13872.1|13875.2|13870.2|0
1613413500000|2021-02-15 18:25:00|13876.2|13871.2|13875.3|13870.3|13877.1|13872.1|13875.3|13870.3|0
1613413800000|2021-02-15 18:30:00|13875.2|13870.2|13875.2|13870.2|13875.2|13870.2|13875.2|13870.2|0
1613414100000|2021-02-15 18:35:00|13875.1|13870.1|13875.2|13870.2|13875.3|13870.3|13875.1|13870.1|0
1613414400000|2021-02-15 18:40:00|13873.5|13868.5|13873.6|13868.6|13873.6|13868.6|13873.3|13868.3|0
1613414700000|2021-02-15 18:45:00|13875.2|13870.2|13875.4|13870.4|13875.4|13870.4|13875.2|13870.2|0
1613415000000|2021-02-15 18:50:00|13875.5|13870.5|13873.6|13868.6|13875.5|13870.5|13873.6|13868.6|0
1613415300000|2021-02-15 18:55:00|13873.7|13868.7|13873.8|13868.8|13873.8|13868.8|13873.7|13868.7|0
1613415600000|2021-02-15 19:00:00|13875.5|13870.5|13877.5|13872.5|13877.5|13872.5|13875.5|13870.5|0
1613415900000|2021-02-15 19:05:00|13875.8|13870.8|13875.7|13870.7|13875.8|13870.8|13875.7|13870.7|0
1613416200000|2021-02-15 19:10:00|13875.5|13870.5|13875.5|13870.5|13875.5|13870.5|13875.5|13870.5|0
1613416500000|2021-02-15 19:15:00|13875.3|13870.3|13873.4|13868.4|13875.3|13870.3|13873.4|13868.4|0
1613416800000|2021-02-15 19:20:00|13874.2|13869.2|13875.2|13870.2|13875.2|13870.2|13874.2|13869.2|0
1613417100000|2021-02-15 19:25:00|13876.1|13871.1|13875.3|13870.3|13877.1|13872.1|13875.3|13870.3|0
1613417400000|2021-02-15 19:30:00|13874.4|13869.4|13873.4|13868.4|13875.3|13870.3|13873.4|13868.4|0
1613417700000|2021-02-15 19:35:00|13875.1|13870.1|13873.5|13868.5|13875.3|13870.3|13873.4|13868.4|0
1613418000000|2021-02-15 19:40:00|13875.2|13870.2|13875.3|13870.3|13875.3|13870.3|13875.2|13870.2|0
1613418300000|2021-02-15 19:45:00|13873.6|13868.6|13873.3|13868.3|13875.3|13870.3|13873.3|13868.3|0
1613418900000|2021-02-15 19:55:00|13872.4|13867.4|13873.2|13868.2|13873.2|13868.2|13872.3|13867.3|0
1613419200000|2021-02-15 20:00:00|13871.5|13866.5|13871.4|13866.4|13871.5|13866.5|13871.4|13866.4|0
1613420100000|2021-02-15 20:15:00|13871.3|13866.3|13871.3|13866.3|13871.3|13866.3|13871.3|13866.3|0
1613420400000|2021-02-15 20:20:00|13873|13868|13873.2|13868.2|13873.2|13868.2|13872.2|13867.2|0
1613420700000|2021-02-15 20:25:00|13874.9|13869.9|13875|13870|13875|13870|13874.1|13869.1|0
1613421000000|2021-02-15 20:30:00|13875.9|13870.9|13875.2|13870.2|13877|13872|13875.2|13870.2|0
1613421300000|2021-02-15 20:35:00|13876|13871|13877|13872|13877|13872|13875.2|13870.2|0
1613421900000|2021-02-15 20:45:00|13876.2|13871.2|13875.2|13870.2|13877|13872|13874.2|13869.2|0
1613422200000|2021-02-15 20:50:00|13874.3|13869.3|13873.3|13868.3|13875.2|13870.2|13871.4|13866.4|0
1613422500000|2021-02-15 20:55:00|13871.6|13866.6|13873.5|13868.5|13873.5|13868.5|13869.6|13864.6|0
1613422800000|2021-02-15 21:00:00|13873.3|13868.3|13870.6|13865.6|13873.3|13868.3|13870.6|13865.6|0
1613423400000|2021-02-15 21:10:00|13870.5|13865.5|13870.5|13865.5|13870.5|13865.5|13870.5|13865.5|0
1613423700000|2021-02-15 21:15:00|13869.8|13864.8|13869.6|13864.6|13869.8|13864.8|13869.6|13864.6|0
1613424000000|2021-02-15 21:20:00|13869.5|13864.5|13870.1|13865.1|13870.1|13865.1|13869.5|13864.5|0
1613424300000|2021-02-15 21:25:00|13870.6|13865.6|13871.2|13866.2|13871.2|13866.2|13870.5|13865.5|0
1613424900000|2021-02-15 21:35:00|13871.3|13866.3|13871.2|13866.2|13871.3|13866.3|13871.2|13866.2|0
1613425200000|2021-02-15 21:40:00|13871.3|13866.3|13871.2|13866.2|13871.3|13866.3|13871.2|13866.2|0
1613425500000|2021-02-15 21:45:00|13871.3|13866.3|13872.8|13867.8|13872.8|13867.8|13871.3|13866.3|0
1613425800000|2021-02-15 21:50:00|13872.9|13867.9|13873.6|13868.6|13873.6|13868.6|13872.9|13867.9|0
1613426100000|2021-02-15 21:55:00|13873.7|13868.7|13873.7|13868.7|13873.7|13868.7|13873.7|13868.7|0
1613426400000|2021-02-15 22:00:00|13873.6|13868.6|13874.1|13869.1|13874.1|13869.1|13873.5|13868.5|0
1613427600000|2021-02-15 22:20:00|13874.2|13869.2|13874.1|13869.1|13874.2|13869.2|13874.1|13869.1|0
1613427900000|2021-02-15 22:25:00|13874.2|13869.2|13874.2|13869.2|13874.2|13869.2|13874.2|13869.2|0
1613428200000|2021-02-15 22:30:00|13874.3|13869.3|13874.3|13869.3|13874.3|13869.3|13874.3|13869.3|0
1613429400000|2021-02-15 22:50:00|13874.2|13869.2|13874.4|13869.4|13874.4|13869.4|13874.2|13869.2|0
1613430000000|2021-02-15 23:00:00|13879.2|13877.2|13877.6|13875.6|13881.7|13879.7|13871.9|13869.9|672
1613430300000|2021-02-15 23:05:00|13877.8|13875.8|13875.9|13873.9|13879.9|13877.9|13875.7|13873.7|284
1613430600000|2021-02-15 23:10:00|13876.1|13874.1|13873.1|13871.1|13876.3|13874.3|13872.4|13870.4|188
1613430900000|2021-02-15 23:15:00|13872.9|13870.9|13869.3|13867.3|13875.2|13873.2|13869.1|13867.1|282
1613431200000|2021-02-15 23:20:00|13869.4|13867.4|13870.4|13868.4|13870.8|13868.8|13867.6|13865.6|252
1613431500000|2021-02-15 23:25:00|13870.7|13868.7|13869.7|13867.7|13871.1|13869.1|13868.7|13866.7|107
1613431800000|2021-02-15 23:30:00|13870.1|13868.1|13868.4|13866.4|13870.6|13868.6|13867.8|13865.8|209
1613432100000|2021-02-15 23:35:00|13868.8|13866.8|13870.7|13868.7|13871.6|13869.6|13868.2|13866.2|164
1613432400000|2021-02-15 23:40:00|13870.8|13868.8|13870.6|13868.6|13876.9|13874.9|13870.6|13868.6|396
1613432700000|2021-02-15 23:45:00|13870.8|13868.8|13866.3|13864.3|13870.9|13868.9|13864.8|13862.8|351
1613433000000|2021-02-15 23:50:00|13866.2|13864.2|13865.7|13863.7|13867.4|13865.4|13863.8|13861.8|155
1613433300000|2021-02-15 23:55:00|13865.6|13863.6|13864.4|13862.4|13867.2|13865.2|13864.1|13862.1|134
1613433600000|2021-02-16 00:00:00|13864.6|13862.6|13866.2|13864.2|13869.4|13867.4|13864.3|13862.3|311
1613433900000|2021-02-16 00:05:00|13866.3|13864.3|13868.3|13866.3|13869.8|13867.8|13866.1|13864.1|191
1613434200000|2021-02-16 00:10:00|13868.4|13866.4|13873.4|13871.4|13874.8|13872.8|13867.8|13865.8|350
1613434500000|2021-02-16 00:15:00|13873.3|13871.3|13873.6|13871.6|13876.3|13874.3|13871.4|13869.4|336
1613434800000|2021-02-16 00:20:00|13873.7|13871.7|13882.1|13880.1|13882.7|13880.7|13872.4|13870.4|564
1613435100000|2021-02-16 00:25:00|13881.4|13879.4|13881.7|13879.7|13883.7|13881.7|13879.9|13877.9|455
1613435400000|2021-02-16 00:30:00|13881.4|13879.4|13888.4|13886.4|13890.9|13888.9|13881.1|13879.1|697
1613435700000|2021-02-16 00:35:00|13889.1|13887.1|13885.3|13883.3|13889.1|13887.1|13884.8|13882.8|254
1613436000000|2021-02-16 00:40:00|13885.4|13883.4|13881.4|13879.4|13886.7|13884.7|13881.3|13879.3|301
1613436300000|2021-02-16 00:45:00|13881.3|13879.3|13884.2|13882.2|13884.4|13882.4|13880.2|13878.2|208
1613436600000|2021-02-16 00:50:00|13883.7|13881.7|13881.9|13879.9|13883.7|13881.7|13879.1|13877.1|219
1613436900000|2021-02-16 00:55:00|13882.3|13880.3|13885.1|13883.1|13885.6|13883.6|13880.6|13878.6|134
1613437200000|2021-02-16 01:00:00|13884.9|13882.9|13883.4|13881.4|13885.6|13883.6|13882.7|13880.7|170
1613437500000|2021-02-16 01:05:00|13883.3|13881.3|13883.2|13881.2|13884.1|13882.1|13880.1|13878.1|167
1613437800000|2021-02-16 01:10:00|13883.3|13881.3|13885.9|13883.9|13886.6|13884.6|13883.1|13881.1|218
1613438100000|2021-02-16 01:15:00|13885.8|13883.8|13887.8|13885.8|13888.9|13886.9|13882.8|13880.8|350
1613438400000|2021-02-16 01:20:00|13887.9|13885.9|13895.8|13893.8|13896.8|13894.8|13887.1|13885.1|859
1613438700000|2021-02-16 01:25:00|13895.9|13893.9|13895.4|13893.4|13898.3|13896.3|13894.2|13892.2|412
1613439000000|2021-02-16 01:30:00|13895.3|13893.3|13900.2|13898.2|13900.2|13898.2|13894.2|13892.2|437
1613439300000|2021-02-16 01:35:00|13900.3|13898.3|13898.2|13896.2|13900.3|13898.3|13896.7|13894.7|282
1613439600000|2021-02-16 01:40:00|13898.3|13896.3|13906.9|13904.9|13907.1|13905.1|13897.4|13895.4|783
1613439900000|2021-02-16 01:45:00|13907.1|13905.1|13904.4|13902.4|13907.1|13905.1|13902.8|13900.8|618
1613440200000|2021-02-16 01:50:00|13904.6|13902.6|13900.8|13898.8|13905.1|13903.1|13899.6|13897.6|448
1613440500000|2021-02-16 01:55:00|13900.9|13898.9|13898.7|13896.7|13902.2|13900.2|13898.1|13896.1|352
1613440800000|2021-02-16 02:00:00|13898.8|13896.8|13898.6|13896.6|13900.9|13898.9|13898.2|13896.2|261
1613441100000|2021-02-16 02:05:00|13898.4|13896.4|13900.2|13898.2|13900.3|13898.3|13897.3|13895.3|300
1613441400000|2021-02-16 02:10:00|13900.3|13898.3|13900.4|13898.4|13901.2|13899.2|13899.2|13897.2|210
1613441700000|2021-02-16 02:15:00|13900.3|13898.3|13899.4|13897.4|13900.4|13898.4|13898.4|13896.4|244
1613442000000|2021-02-16 02:20:00|13899.6|13897.6|13902.4|13900.4|13903.3|13901.3|13899.4|13897.4|273
1613442300000|2021-02-16 02:25:00|13902.6|13900.6|13904.7|13902.7|13904.9|13902.9|13902.3|13900.3|279
1613442600000|2021-02-16 02:30:00|13904.6|13902.6|13903.9|13901.9|13904.6|13902.6|13902.2|13900.2|148
1613442900000|2021-02-16 02:35:00|13903.8|13901.8|13901.3|13899.3|13904.3|13902.3|13900.7|13898.7|189
1613443200000|2021-02-16 02:40:00|13901.2|13899.2|13900.9|13898.9|13902.6|13900.6|13900.6|13898.6|113
1613443500000|2021-02-16 02:45:00|13900.8|13898.8|13898.6|13896.6|13900.9|13898.9|13898.2|13896.2|156
1613443800000|2021-02-16 02:50:00|13898.7|13896.7|13899.4|13897.4|13899.7|13897.7|13897.4|13895.4|152
1613444100000|2021-02-16 02:55:00|13899.3|13897.3|13898.7|13896.7|13899.6|13897.6|13898.3|13896.3|88
1613444400000|2021-02-16 03:00:00|13898.6|13896.6|13892.2|13890.2|13899.1|13897.1|13891.8|13889.8|449
1613444700000|2021-02-16 03:05:00|13892.1|13890.1|13894.9|13892.9|13895.3|13893.3|13891.3|13889.3|217
1613445000000|2021-02-16 03:10:00|13895.1|13893.1|13896.4|13894.4|13897.2|13895.2|13893.9|13891.9|155
1613445300000|2021-02-16 03:15:00|13896.7|13894.7|13898.6|13896.6|13898.7|13896.7|13896.6|13894.6|169
1613445600000|2021-02-16 03:20:00|13898.7|13896.7|13896.4|13894.4|13899.8|13897.8|13895.8|13893.8|183
1613445900000|2021-02-16 03:25:00|13896.6|13894.6|13899.6|13897.6|13900.2|13898.2|13896.3|13894.3|175
1613446200000|2021-02-16 03:30:00|13899.4|13897.4|13898.6|13896.6|13901.2|13899.2|13897.7|13895.7|229
1613446500000|2021-02-16 03:35:00|13898.7|13896.7|13900.9|13898.9|13904.2|13902.2|13896.2|13894.2|448
1613446800000|2021-02-16 03:40:00|13900.7|13898.7|13902.4|13900.4|13903.1|13901.1|13900.6|13898.6|173
1613447100000|2021-02-16 03:45:00|13902.6|13900.6|13901.8|13899.8|13903.2|13901.2|13900.1|13898.1|159
1613447400000|2021-02-16 03:50:00|13901.7|13899.7|13902.4|13900.4|13902.6|13900.6|13900.3|13898.3|89
1613447700000|2021-02-16 03:55:00|13902.2|13900.2|13901.4|13899.4|13903.8|13901.8|13900.9|13898.9|144
1613448000000|2021-02-16 04:00:00|13901.7|13899.7|13901.2|13899.2|13902.2|13900.2|13900.6|13898.6|103
1613448300000|2021-02-16 04:05:00|13901.1|13899.1|13904.3|13902.3|13905.6|13903.6|13900.9|13898.9|316
1613448600000|2021-02-16 04:10:00|13904.4|13902.4|13903.4|13901.4|13904.9|13902.9|13902.2|13900.2|125
1613448900000|2021-02-16 04:15:00|13903.6|13901.6|13901.6|13899.6|13903.8|13901.8|13900.9|13898.9|147
1613449200000|2021-02-16 04:20:00|13901.4|13899.4|13899.7|13897.7|13902.1|13900.1|13899.4|13897.4|273
1613449500000|2021-02-16 04:25:00|13899.6|13897.6|13900.4|13898.4|13901.4|13899.4|13899.2|13897.2|128
1613449800000|2021-02-16 04:30:00|13900.3|13898.3|13900.9|13898.9|13901.7|13899.7|13900.2|13898.2|100
1613450100000|2021-02-16 04:35:00|13901.1|13899.1|13901.6|13899.6|13902.3|13900.3|13900.6|13898.6|117
1613450400000|2021-02-16 04:40:00|13901.4|13899.4|13903.7|13901.7|13903.9|13901.9|13901.3|13899.3|118
1613450700000|2021-02-16 04:45:00|13903.8|13901.8|13903.2|13901.2|13904.4|13902.4|13902.6|13900.6|114
1613451000000|2021-02-16 04:50:00|13903.1|13901.1|13903.9|13901.9|13904.3|13902.3|13901.7|13899.7|132
1613451300000|2021-02-16 04:55:00|13903.8|13901.8|13904.4|13902.4|13904.8|13902.8|13903.2|13901.2|184
1613451600000|2021-02-16 05:00:00|13904.6|13902.6|13905.4|13903.4|13907.1|13905.1|13903.8|13901.8|388
1613451900000|2021-02-16 05:05:00|13905.3|13903.3|13903.7|13901.7|13905.6|13903.6|13902.3|13900.3|215
1613452200000|2021-02-16 05:10:00|13903.6|13901.6|13898.9|13896.9|13903.8|13901.8|13898.9|13896.9|200
1613452500000|2021-02-16 05:15:00|13898.8|13896.8|13898.6|13896.6|13898.8|13896.8|13896.2|13894.2|376
1613452800000|2021-02-16 05:20:00|13898.4|13896.4|13897.6|13895.6|13899.3|13897.3|13896.1|13894.1|164
1613453100000|2021-02-16 05:25:00|13897.7|13895.7|13898.3|13896.3|13898.6|13896.6|13894.1|13892.1|197
1613453400000|2021-02-16 05:30:00|13898.4|13896.4|13898.4|13896.4|13898.9|13896.9|13896.4|13894.4|129
1613453700000|2021-02-16 05:35:00|13898.6|13896.6|13885.1|13883.1|13898.6|13896.6|13881.2|13879.2|1153
1613454000000|2021-02-16 05:40:00|13884.7|13882.7|13884.6|13882.6|13886.8|13884.8|13881.9|13879.9|626
1613454300000|2021-02-16 05:45:00|13884.4|13882.4|13886.4|13884.4|13887.2|13885.2|13882.6|13880.6|347
1613454600000|2021-02-16 05:50:00|13886.6|13884.6|13889.1|13887.1|13890.4|13888.4|13885.6|13883.6|327
1613454900000|2021-02-16 05:55:00|13889.2|13887.2|13891.1|13889.1|13891.3|13889.3|13886.3|13884.3|254
1613455200000|2021-02-16 06:00:00|13890.7|13888.7|13889.4|13887.4|13891.1|13889.1|13888.6|13886.6|236
1613455500000|2021-02-16 06:05:00|13889.3|13887.3|13890.9|13888.9|13893.2|13891.2|13888.2|13886.2|278
1613455800000|2021-02-16 06:10:00|13891.6|13889.6|13892.8|13890.8|13894.3|13892.3|13891.3|13889.3|205
1613456100000|2021-02-16 06:15:00|13892.3|13890.3|13893.3|13891.3|13895.4|13893.4|13892.2|13890.2|171
1613456400000|2021-02-16 06:20:00|13893.2|13891.2|13893.4|13891.4|13895.2|13893.2|13892.9|13890.9|176
1613456700000|2021-02-16 06:25:00|13893.3|13891.3|13891.4|13889.4|13893.6|13891.6|13891.4|13889.4|122
1613457000000|2021-02-16 06:30:00|13891.7|13889.7|13892.9|13890.9|13894.1|13892.1|13891.6|13889.6|150
1613457300000|2021-02-16 06:35:00|13892.8|13890.8|13894.1|13892.1|13894.1|13892.1|13892.7|13890.7|30
1613457600000|2021-02-16 06:40:00|13894.2|13892.2|13893.2|13891.2|13894.8|13892.8|13892.3|13890.3|130
1613457900000|2021-02-16 06:45:00|13893.1|13891.1|13892.3|13890.3|13894.1|13892.1|13892.1|13890.1|179
1613458200000|2021-02-16 06:50:00|13892.2|13890.2|13888.7|13886.7|13892.8|13890.8|13888.7|13886.7|147
1613458500000|2021-02-16 06:55:00|13888.6|13886.6|13889.4|13887.4|13889.7|13887.7|13884.6|13882.6|371
1613458800000|2021-02-16 07:00:00|13889.9|13887.9|13887.7|13885.7|13892.6|13890.6|13887.7|13885.7|304
1613459100000|2021-02-16 07:05:00|13887.8|13885.8|13883.6|13881.6|13887.8|13885.8|13882.6|13880.6|246
1613459400000|2021-02-16 07:10:00|13883.4|13881.4|13877.3|13875.3|13884.2|13882.2|13877.3|13875.3|329
1613459700000|2021-02-16 07:15:00|13877.4|13875.4|13875.7|13873.7|13878.8|13876.8|13874.8|13872.8|458
1613460000000|2021-02-16 07:20:00|13875.6|13873.6|13870.8|13868.8|13875.7|13873.7|13870.7|13868.7|450
1613460300000|2021-02-16 07:25:00|13870.9|13868.9|13872.8|13870.8|13874.2|13872.2|13867.6|13865.6|640
1613460600000|2021-02-16 07:30:00|13872.7|13870.7|13869.8|13867.8|13873.8|13871.8|13868.4|13866.4|320
1613460900000|2021-02-16 07:35:00|13869.7|13867.7|13871.9|13869.9|13874.8|13872.8|13868.7|13866.7|243
1613461200000|2021-02-16 07:40:00|13871.8|13869.8|13871.9|13869.9|13873.8|13871.8|13871.2|13869.2|220
1613461500000|2021-02-16 07:45:00|13872.2|13870.2|13874.4|13872.4|13874.6|13872.6|13869.9|13867.9|227
1613461800000|2021-02-16 07:50:00|13874.6|13872.6|13872.1|13870.1|13874.7|13872.7|13871.1|13869.1|258
1613462100000|2021-02-16 07:55:00|13871.9|13869.9|13873.4|13871.4|13874.4|13872.4|13867.9|13865.9|345
1613462400000|2021-02-16 08:00:00|13872.7|13870.7|13871.7|13869.7|13876.4|13874.4|13869.2|13867.2|548
1613462700000|2021-02-16 08:05:00|13871.6|13869.6|13871.6|13869.6|13874.9|13872.9|13870.8|13868.8|314
1613463000000|2021-02-16 08:10:00|13871.4|13869.4|13875.6|13873.6|13876.3|13874.3|13866.2|13864.2|632
1613463300000|2021-02-16 08:15:00|13875.4|13873.4|13870.2|13868.2|13876.4|13874.4|13868.9|13866.9|368
1613463600000|2021-02-16 08:20:00|13870.1|13868.1|13869.7|13867.7|13870.3|13868.3|13867.3|13865.3|262
1613463900000|2021-02-16 08:25:00|13869.6|13867.6|13868.9|13866.9|13871.1|13869.1|13863.8|13861.8|578
1613464200000|2021-02-16 08:30:00|13868.8|13866.8|13867.4|13865.4|13869.3|13867.3|13863.6|13861.6|508
1613464500000|2021-02-16 08:35:00|13867.3|13865.3|13861.4|13859.4|13869.1|13867.1|13855.2|13853.2|1039
1613464800000|2021-02-16 08:40:00|13861.6|13859.6|13865.2|13863.2|13867.4|13865.4|13861.1|13859.1|368
1613465100000|2021-02-16 08:45:00|13865.4|13863.4|13866.1|13864.1|13869.7|13867.7|13864.7|13862.7|360
1613465400000|2021-02-16 08:50:00|13866.3|13864.3|13867.3|13865.3|13868.6|13866.6|13864.4|13862.4|338
1613465700000|2021-02-16 08:55:00|13867.2|13865.2|13871.3|13869.3|13871.4|13869.4|13865.9|13863.9|316
1613466000000|2021-02-16 09:00:00|13870.2|13868.2|13868.6|13866.6|13871.9|13869.9|13868.4|13866.4|413
1613466300000|2021-02-16 09:05:00|13868.7|13866.7|13867.7|13865.7|13869.7|13867.7|13867.2|13865.2|317
1613466600000|2021-02-16 09:10:00|13867.6|13865.6|13867.4|13865.4|13869.8|13867.8|13865.7|13863.7|283
1613466900000|2021-02-16 09:15:00|13867.6|13865.6|13861.7|13859.7|13867.8|13865.8|13858.2|13856.2|553
1613467200000|2021-02-16 09:20:00|13861.8|13859.8|13860.7|13858.7|13864.7|13862.7|13859.2|13857.2|482
1613467500000|2021-02-16 09:25:00|13860.8|13858.8|13861.2|13859.2|13862.6|13860.6|13859.7|13857.7|373
1613467800000|2021-02-16 09:30:00|13861.1|13859.1|13859.7|13857.7|13861.3|13859.3|13857.6|13855.6|365
1613468100000|2021-02-16 09:35:00|13859.8|13857.8|13860.7|13858.7|13861.2|13859.2|13852.8|13850.8|990
1613468400000|2021-02-16 09:40:00|13860.6|13858.6|13863.4|13861.4|13863.8|13861.8|13860.2|13858.2|460
1613468700000|2021-02-16 09:45:00|13863.3|13861.3|13865.3|13863.3|13866.7|13864.7|13862.8|13860.8|254
1613469000000|2021-02-16 09:50:00|13865.4|13863.4|13867.2|13865.2|13868.7|13866.7|13864.9|13862.9|412
1613469300000|2021-02-16 09:55:00|13867.3|13865.3|13867.8|13865.8|13867.9|13865.9|13863.7|13861.7|228
1613469600000|2021-02-16 10:00:00|13867.7|13865.7|13867.3|13865.3|13871.3|13869.3|13866.7|13864.7|534
1613469900000|2021-02-16 10:05:00|13867.4|13865.4|13868.7|13866.7|13869.2|13867.2|13865.3|13863.3|293
1613470200000|2021-02-16 10:10:00|13868.8|13866.8|13869.4|13867.4|13870.4|13868.4|13867.3|13865.3|330
1613470500000|2021-02-16 10:15:00|13869.2|13867.2|13870.2|13868.2|13870.6|13868.6|13868.1|13866.1|115
1613470800000|2021-02-16 10:20:00|13870.1|13868.1|13867.3|13865.3|13870.1|13868.1|13866.2|13864.2|241
1613471100000|2021-02-16 10:25:00|13867.4|13865.4|13869.2|13867.2|13869.7|13867.7|13866.9|13864.9|150
1613471400000|2021-02-16 10:30:00|13869.1|13867.1|13871.6|13869.6|13872.1|13870.1|13868.1|13866.1|296
1613471700000|2021-02-16 10:35:00|13871.7|13869.7|13873.4|13871.4|13873.4|13871.4|13871.6|13869.6|258
1613472000000|2021-02-16 10:40:00|13873.3|13871.3|13876.4|13874.4|13876.7|13874.7|13872.4|13870.4|375
1613472300000|2021-02-16 10:45:00|13875.9|13873.9|13877.4|13875.4|13878.4|13876.4|13874.7|13872.7|356
1613472600000|2021-02-16 10:50:00|13877.6|13875.6|13876.7|13874.7|13877.8|13875.8|13874.9|13872.9|316
1613472900000|2021-02-16 10:55:00|13876.9|13874.9|13875.9|13873.9|13876.9|13874.9|13874.9|13872.9|141
1613473200000|2021-02-16 11:00:00|13875.8|13873.8|13873.7|13871.7|13875.9|13873.9|13870.7|13868.7|678
1613473500000|2021-02-16 11:05:00|13873.6|13871.6|13866.4|13864.4|13873.6|13871.6|13863.3|13861.3|834
1613473800000|2021-02-16 11:10:00|13866.6|13864.6|13867.2|13865.2|13867.8|13865.8|13861.6|13859.6|658
1613474100000|2021-02-16 11:15:00|13867.1|13865.1|13864.9|13862.9|13867.9|13865.9|13863.8|13861.8|463
1613474400000|2021-02-16 11:20:00|13865.1|13863.1|13872.7|13870.7|13872.9|13870.9|13864.7|13862.7|654
1613474700000|2021-02-16 11:25:00|13872.8|13870.8|13874.4|13872.4|13875.9|13873.9|13872.6|13870.6|300
1613475000000|2021-02-16 11:30:00|13874.3|13872.3|13879.7|13877.7|13881.8|13879.8|13874.3|13872.3|590
1613475300000|2021-02-16 11:35:00|13879.8|13877.8|13881.6|13879.6|13882.2|13880.2|13878.8|13876.8|335
1613475600000|2021-02-16 11:40:00|13881.7|13879.7|13884.2|13882.2|13884.8|13882.8|13881.1|13879.1|362
1613475900000|2021-02-16 11:45:00|13884.1|13882.1|13881.8|13879.8|13886.7|13884.7|13881.7|13879.7|468
1613476200000|2021-02-16 11:50:00|13881.9|13879.9|13881.2|13879.2|13882.8|13880.8|13879.9|13877.9|431
1613476500000|2021-02-16 11:55:00|13880.9|13878.9|13882.7|13880.7|13884.2|13882.2|13878.2|13876.2|429
1613476800000|2021-02-16 12:00:00|13881.2|13879.2|13877.2|13875.2|13881.2|13879.2|13874.7|13872.7|825
1613477100000|2021-02-16 12:05:00|13877.3|13875.3|13878.7|13876.7|13879.4|13877.4|13876.4|13874.4|212
1613477400000|2021-02-16 12:10:00|13878.6|13876.6|13885.3|13883.3|13885.4|13883.4|13877.2|13875.2|324
1613477700000|2021-02-16 12:15:00|13885.2|13883.2|13884.2|13882.2|13887.6|13885.6|13883.8|13881.8|360
1613478000000|2021-02-16 12:20:00|13884.1|13882.1|13878.6|13876.6|13885.8|13883.8|13878.2|13876.2|382
1613478300000|2021-02-16 12:25:00|13878.4|13876.4|13877.4|13875.4|13880.8|13878.8|13875.3|13873.3|372
1613478600000|2021-02-16 12:30:00|13877.6|13875.6|13879.2|13877.2|13880.4|13878.4|13876.6|13874.6|283
1613478900000|2021-02-16 12:35:00|13879.4|13877.4|13882.8|13880.8|13884.4|13882.4|13877.9|13875.9|336
1613479200000|2021-02-16 12:40:00|13883.2|13881.2|13883.3|13881.3|13883.3|13881.3|13879.2|13877.2|377
1613479500000|2021-02-16 12:45:00|13883.2|13881.2|13886.1|13884.1|13886.4|13884.4|13881.3|13879.3|338
1613479800000|2021-02-16 12:50:00|13886.3|13884.3|13886.6|13884.6|13886.9|13884.9|13883.2|13881.2|345
1613480100000|2021-02-16 12:55:00|13886.7|13884.7|13883.3|13881.3|13886.9|13884.9|13883.3|13881.3|310
1613480400000|2021-02-16 13:00:00|13883.7|13881.7|13875.9|13873.9|13886.7|13884.7|13875.8|13873.8|824
1613480700000|2021-02-16 13:05:00|13875.7|13873.7|13882.2|13880.2|13882.7|13880.7|13873.1|13871.1|886
1613481000000|2021-02-16 13:10:00|13882.1|13880.1|13877.3|13875.3|13882.2|13880.2|13874.1|13872.1|629
1613481300000|2021-02-16 13:15:00|13877.4|13875.4|13875.9|13873.9|13877.6|13875.6|13874.1|13872.1|557
1613481600000|2021-02-16 13:20:00|13875.8|13873.8|13876.1|13874.1|13878.9|13876.9|13873.4|13871.4|587
1613481900000|2021-02-16 13:25:00|13875.9|13873.9|13877.8|13875.8|13879.6|13877.6|13875.1|13873.1|281
1613482200000|2021-02-16 13:30:00|13879.3|13877.3|13872.7|13870.7|13880.8|13878.8|13870.4|13868.4|1062
1613482500000|2021-02-16 13:35:00|13872.4|13870.4|13874.2|13872.2|13875.9|13873.9|13866.9|13864.9|1011
1613482800000|2021-02-16 13:40:00|13874.3|13872.3|13860.3|13858.3|13874.3|13872.3|13856.1|13854.1|1874
1613483100000|2021-02-16 13:45:00|13860.2|13858.2|13866.2|13864.2|13867.4|13865.4|13857.2|13855.2|966
1613483400000|2021-02-16 13:50:00|13866.1|13864.1|13867.2|13865.2|13870.2|13868.2|13864.9|13862.9|793
1613483700000|2021-02-16 13:55:00|13867.3|13865.3|13858.8|13856.8|13867.4|13865.4|13855.3|13853.3|1150
1613484000000|2021-02-16 14:00:00|13858.7|13856.7|13850.2|13848.2|13858.8|13856.8|13841.3|13839.3|2931
1613484300000|2021-02-16 14:05:00|13849.8|13847.8|13858.3|13856.3|13859.4|13857.4|13848.2|13846.2|1855
1613484600000|2021-02-16 14:10:00|13858.2|13856.2|13851.4|13849.4|13860.9|13858.9|13846.1|13844.1|2202
1613484900000|2021-02-16 14:15:00|13851.6|13849.6|13848.4|13846.4|13852.7|13850.7|13844.6|13842.6|1190
1613485200000|2021-02-16 14:20:00|13848.6|13846.6|13853.9|13851.9|13855.8|13853.8|13847.1|13845.1|923
1613485500000|2021-02-16 14:25:00|13854.1|13852.1|13842.6|13840.6|13854.7|13852.7|13837.9|13835.9|3087
1613485800000|2021-02-16 14:30:00|13842.1|13841.1|13846.3|13845.3|13865.1|13864.1|13826.6|13825.6|20229
1613486100000|2021-02-16 14:35:00|13846.1|13845.1|13839.1|13838.1|13851.9|13850.9|13817.9|13816.9|14918
1613486400000|2021-02-16 14:40:00|13838.9|13837.9|13861.4|13860.4|13861.9|13860.9|13821.2|13820.2|12774
1613486700000|2021-02-16 14:45:00|13862.3|13861.3|13861.4|13860.4|13873.9|13872.9|13854.1|13853.1|10635
1613487000000|2021-02-16 14:50:00|13862.7|13861.7|13862.4|13861.4|13869.9|13868.9|13856.7|13855.7|7556
1613487300000|2021-02-16 14:55:00|13862.2|13861.2|13858.7|13857.7|13871.2|13870.2|13855.2|13854.2|7908
1613487600000|2021-02-16 15:00:00|13860.6|13859.6|13862.7|13861.7|13869.4|13868.4|13847.7|13846.7|9187
1613487900000|2021-02-16 15:05:00|13862.3|13861.3|13854.4|13853.4|13866.9|13865.9|13851.2|13850.2|6276
1613488200000|2021-02-16 15:10:00|13854.3|13853.3|13833.8|13832.8|13860.7|13859.7|13831.7|13830.7|9052
1613488500000|2021-02-16 15:15:00|13833.5|13832.5|13852.5|13851.5|13852.8|13851.8|13828.7|13827.7|8876
1613488800000|2021-02-16 15:20:00|13852.4|13851.4|13857.4|13856.4|13863|13862|13849.2|13848.2|5215
1613489100000|2021-02-16 15:25:00|13857.7|13856.7|13871.5|13870.5|13871.5|13870.5|13855.2|13854.2|5421
1613489400000|2021-02-16 15:30:00|13871|13870|13875|13874|13880.3|13879.3|13869.2|13868.2|7590
1613489700000|2021-02-16 15:35:00|13875.3|13874.3|13878.5|13877.5|13882.8|13881.8|13872.8|13871.8|5133
1613490000000|2021-02-16 15:40:00|13878.4|13877.4|13872.7|13871.7|13880.8|13879.8|13870.9|13869.9|4866
1613490300000|2021-02-16 15:45:00|13872.8|13871.8|13855.9|13854.9|13879|13878|13851.4|13850.4|8188
1613490600000|2021-02-16 15:50:00|13856.2|13855.2|13826.8|13825.8|13861|13860|13826.5|13825.5|10141
1613490900000|2021-02-16 15:55:00|13827.5|13826.5|13841.8|13840.8|13846.8|13845.8|13821.5|13820.5|9324
1613491200000|2021-02-16 16:00:00|13840.9|13839.9|13839|13838|13845.8|13844.8|13833.9|13832.9|4794
1613491500000|2021-02-16 16:05:00|13838.9|13837.9|13810.8|13809.8|13840.3|13839.3|13809.8|13808.8|9321
1613491800000|2021-02-16 16:10:00|13810.9|13809.9|13829|13828|13831.7|13830.7|13810.9|13809.9|6259
1613492100000|2021-02-16 16:15:00|13828.4|13827.4|13820.9|13819.9|13831.4|13830.4|13815.2|13814.2|6922
1613492400000|2021-02-16 16:20:00|13820.8|13819.8|13800.8|13799.8|13827.3|13826.3|13799.8|13798.8|7307
1613492700000|2021-02-16 16:25:00|13800.5|13799.5|13791.5|13790.5|13803.2|13802.2|13783.2|13782.2|8662
1613493000000|2021-02-16 16:30:00|13791.7|13790.7|13801|13800|13801.5|13800.5|13773.4|13772.4|10363
1613493300000|2021-02-16 16:35:00|13800.9|13799.9|13804.5|13803.5|13811.8|13810.8|13799.3|13798.3|6555
1613493600000|2021-02-16 16:40:00|13805|13804|13798.8|13797.8|13810.3|13809.3|13798.4|13797.4|4461
1613493900000|2021-02-16 16:45:00|13799|13798|13770.8|13769.8|13799|13798|13770.5|13769.5|7022
1613494200000|2021-02-16 16:50:00|13770.9|13769.9|13764.8|13763.8|13772.4|13771.4|13752.8|13751.8|9497
1613494500000|2021-02-16 16:55:00|13765|13764|13758.2|13757.2|13769.5|13768.5|13752|13751|7557
1613494800000|2021-02-16 17:00:00|13757.3|13756.3|13767.3|13766.3|13779.3|13778.3|13746.4|13745.4|10158
1613495100000|2021-02-16 17:05:00|13766.3|13765.3|13726.5|13725.5|13767|13766|13725.3|13724.3|10233
1613495400000|2021-02-16 17:10:00|13726.3|13725.3|13762.4|13761.4|13764|13763|13724|13723|8728
1613495700000|2021-02-16 17:15:00|13762.5|13761.5|13757.9|13756.9|13768.7|13767.7|13753.7|13752.7|5543
1613496000000|2021-02-16 17:20:00|13757.8|13756.8|13779.8|13778.8|13781.7|13780.7|13757|13756|6131
1613496300000|2021-02-16 17:25:00|13779.9|13778.9|13784.4|13783.4|13786.2|13785.2|13776|13775|3343
1613496600000|2021-02-16 17:30:00|13783.9|13782.9|13777.5|13776.5|13788|13787|13774.5|13773.5|3588
1613496900000|2021-02-16 17:35:00|13777.8|13776.8|13762|13761|13783.5|13782.5|13761.4|13760.4|4032
1613497200000|2021-02-16 17:40:00|13763.2|13762.2|13763.2|13762.2|13778.4|13777.4|13761.3|13760.3|3636
1613497500000|2021-02-16 17:45:00|13763.1|13762.1|13770.6|13769.6|13776.9|13775.9|13762.7|13761.7|2947
1613497800000|2021-02-16 17:50:00|13770.3|13769.3|13790.1|13789.1|13794.3|13793.3|13765.8|13764.8|4325
1613498100000|2021-02-16 17:55:00|13790.6|13789.6|13797.9|13796.9|13799.9|13798.9|13790.2|13789.2|3241
1613498400000|2021-02-16 18:00:00|13797.8|13796.8|13806.3|13805.3|13808.3|13807.3|13795.2|13794.2|3425
1613498700000|2021-02-16 18:05:00|13806.4|13805.4|13801.3|13800.3|13806.4|13805.4|13799.8|13798.8|2526
1613499000000|2021-02-16 18:10:00|13801.7|13800.7|13798.9|13797.9|13809.9|13808.9|13798.7|13797.7|3498
1613499300000|2021-02-16 18:15:00|13799.1|13798.1|13791.1|13790.1|13804.3|13803.3|13790.9|13789.9|3365
1613499600000|2021-02-16 18:20:00|13791.2|13790.2|13802.8|13801.8|13802.9|13801.9|13789.6|13788.6|2556
1613499900000|2021-02-16 18:25:00|13802.9|13801.9|13797.4|13796.4|13804.2|13803.2|13791.2|13790.2|3156
1613500200000|2021-02-16 18:30:00|13797.3|13796.3|13795.2|13794.2|13797.8|13796.8|13784.7|13783.7|3497
1613500500000|2021-02-16 18:35:00|13795.3|13794.3|13790.2|13789.2|13802.7|13801.7|13786.2|13785.2|3664
1613500800000|2021-02-16 18:40:00|13789.9|13788.9|13783.4|13782.4|13792.4|13791.4|13774.2|13773.2|3378
1613501100000|2021-02-16 18:45:00|13783.3|13782.3|13780.9|13779.9|13783.7|13782.7|13775.2|13774.2|2403
1613501400000|2021-02-16 18:50:00|13781.1|13780.1|13768.6|13767.6|13781.8|13780.8|13765.2|13764.2|3686
1613501700000|2021-02-16 18:55:00|13768.7|13767.7|13763.4|13762.4|13770.2|13769.2|13761.7|13760.7|2754
1613502000000|2021-02-16 19:00:00|13763.2|13762.2|13770.8|13769.8|13773.2|13772.2|13762.9|13761.9|2733
1613502300000|2021-02-16 19:05:00|13770.7|13769.7|13780.1|13779.1|13781.3|13780.3|13770.4|13769.4|2596
1613502600000|2021-02-16 19:10:00|13779.9|13778.9|13785.9|13784.9|13787.7|13786.7|13773.9|13772.9|2362
1613502900000|2021-02-16 19:15:00|13785.7|13784.7|13794.3|13793.3|13794.4|13793.4|13781.3|13780.3|2455
1613503200000|2021-02-16 19:20:00|13794.4|13793.4|13795.7|13794.7|13798.1|13797.1|13792.9|13791.9|1873
1613503500000|2021-02-16 19:25:00|13795.8|13794.8|13801.4|13800.4|13801.7|13800.7|13792.9|13791.9|2919
1613503800000|2021-02-16 19:30:00|13801.3|13800.3|13803.7|13802.7|13805.2|13804.2|13793.8|13792.8|3285
1613504100000|2021-02-16 19:35:00|13804.1|13803.1|13799.3|13798.3|13806.1|13805.1|13796.8|13795.8|2552
1613504400000|2021-02-16 19:40:00|13799.2|13798.2|13792.9|13791.9|13799.6|13798.6|13791.6|13790.6|2380
1613504700000|2021-02-16 19:45:00|13792.8|13791.8|13791.9|13790.9|13794.8|13793.8|13784.2|13783.2|2126
1613505000000|2021-02-16 19:50:00|13791.8|13790.8|13774.8|13773.8|13793.1|13792.1|13770.6|13769.6|3412
1613505300000|2021-02-16 19:55:00|13774.7|13773.7|13782.4|13781.4|13786.7|13785.7|13773.7|13772.7|2917
1613505600000|2021-02-16 20:00:00|13782.3|13781.3|13787.2|13786.2|13787.4|13786.4|13767.3|13766.3|4351
1613505900000|2021-02-16 20:05:00|13787.7|13786.7|13788.7|13787.7|13795.1|13794.1|13784.1|13783.1|2485
1613506200000|2021-02-16 20:10:00|13788.4|13787.4|13782.6|13781.6|13789.9|13788.9|13776.4|13775.4|3712
1613506500000|2021-02-16 20:15:00|13782.7|13781.7|13775.8|13774.8|13791.2|13790.2|13770.9|13769.9|4515
1613506800000|2021-02-16 20:20:00|13775.2|13774.2|13780.8|13779.8|13784|13783|13772.6|13771.6|3410
1613507100000|2021-02-16 20:25:00|13781|13780|13777|13776|13790.1|13789.1|13771.6|13770.6|3511
1613507400000|2021-02-16 20:30:00|13776|13775|13781.6|13780.6|13781.8|13780.8|13767.3|13766.3|4497
1613507700000|2021-02-16 20:35:00|13781.8|13780.8|13768.2|13767.2|13786.8|13785.8|13764.3|13763.3|4784
1613508000000|2021-02-16 20:40:00|13769.1|13768.1|13774.6|13773.6|13777.5|13776.5|13763.6|13762.6|5715
1613508300000|2021-02-16 20:45:00|13774.7|13773.7|13769.6|13768.6|13779|13778|13767.1|13766.1|4199
1613508600000|2021-02-16 20:50:00|13769.7|13768.7|13779.6|13778.6|13779.7|13778.7|13754.6|13753.6|9243
1613508900000|2021-02-16 20:55:00|13779.3|13778.3|13770.6|13769.6|13780.5|13779.5|13764.5|13763.5|9654
1613509200000|2021-02-16 21:00:00|13766.9|13765.9|13756.9|13754.9|13775.4|13773.4|13753.7|13751.7|5550
1613509500000|2021-02-16 21:05:00|13757.2|13755.2|13758.9|13756.9|13761.8|13759.8|13750.9|13748.9|1992
1613509800000|2021-02-16 21:10:00|13759.1|13757.1|13757.2|13752.2|13764.7|13762.7|13751.2|13749.2|1951
1613510100000|2021-02-16 21:15:00|13758.1|13753.1|13761|13756|13761.1|13756.1|13758.1|13753.1|0
1613510400000|2021-02-16 21:20:00|13760.8|13755.8|13759.7|13754.7|13760.8|13755.8|13758.8|13753.8|0
1613510700000|2021-02-16 21:25:00|13759.5|13754.5|13760.6|13755.6|13760.6|13755.6|13759.5|13754.5|0
1613511000000|2021-02-16 21:30:00|13756.2|13754.2|13758.7|13756.7|13759.2|13757.2|13751.2|13749.2|498
1613511300000|2021-02-16 21:35:00|13759.2|13757.2|13753.9|13751.9|13759.4|13757.4|13752.9|13750.9|295
1613511600000|2021-02-16 21:40:00|13753.7|13751.7|13756.4|13754.4|13756.4|13754.4|13752.9|13750.9|176
1613511900000|2021-02-16 21:45:00|13755.7|13753.7|13761.4|13759.4|13761.7|13759.7|13755.7|13753.7|288
1613512200000|2021-02-16 21:50:00|13761.9|13759.9|13762.2|13760.2|13763.7|13761.7|13759.4|13757.4|227
1613512500000|2021-02-16 21:55:00|13761.9|13759.9|13760.3|13755.3|13763.2|13761.2|13755.9|13753.9|387
1613512800000|2021-02-16 22:00:00|13760.2|13755.2|13759.5|13754.5|13760.2|13755.2|13758.4|13753.4|0
1613513100000|2021-02-16 22:05:00|13759.4|13754.4|13759.5|13754.5|13759.5|13754.5|13759.4|13754.4|0
1613513400000|2021-02-16 22:10:00|13758.9|13753.9|13758.5|13753.5|13759.9|13754.9|13758.1|13753.1|0
1613513700000|2021-02-16 22:15:00|13758.6|13753.6|13758.9|13753.9|13759.1|13754.1|13758.5|13753.5|0
1613514000000|2021-02-16 22:20:00|13758.8|13753.8|13758.9|13753.9|13758.9|13753.9|13758.1|13753.1|0
1613514300000|2021-02-16 22:25:00|13759|13754|13759|13754|13759.1|13754.1|13758.8|13753.8|0
1613514600000|2021-02-16 22:30:00|13759.1|13754.1|13758.4|13753.4|13761.6|13756.6|13756.3|13751.3|0
1613514900000|2021-02-16 22:35:00|13758.3|13753.3|13761.1|13756.1|13761.7|13756.7|13757|13752|0
1613515200000|2021-02-16 22:40:00|13760.8|13755.8|13761.3|13756.3|13761.3|13756.3|13760.7|13755.7|0
1613515500000|2021-02-16 22:45:00|13761.2|13756.2|13760.8|13755.8|13761.2|13756.2|13760.4|13755.4|0
1613515800000|2021-02-16 22:50:00|13760.5|13755.5|13760.4|13755.4|13760.5|13755.5|13760|13755|0
1613516100000|2021-02-16 22:55:00|13760.5|13755.5|13760.8|13755.8|13761.1|13756.1|13760.4|13755.4|0
1613516400000|2021-02-16 23:00:00|13761|13756|13767.9|13765.9|13769.9|13767.9|13759.3|13756|806
1613516700000|2021-02-16 23:05:00|13768.1|13766.1|13747.8|13745.8|13770.4|13768.4|13741.8|13739.8|831
1613517000000|2021-02-16 23:10:00|13747.9|13745.9|13746.1|13744.1|13751.9|13749.9|13740.1|13738.1|520
1613517300000|2021-02-16 23:15:00|13745.6|13743.6|13751.1|13749.1|13752.8|13750.8|13745.1|13743.1|356
1613517600000|2021-02-16 23:20:00|13751.2|13749.2|13751.8|13749.8|13757.2|13755.2|13751.2|13749.2|295
1613517900000|2021-02-16 23:25:00|13753.1|13751.1|13751.2|13749.2|13757.1|13755.1|13749.4|13747.4|203
1613518200000|2021-02-16 23:30:00|13751.6|13749.6|13746.1|13744.1|13756.8|13754.8|13743.2|13741.2|358
1613518500000|2021-02-16 23:35:00|13746.2|13744.2|13748.4|13746.4|13750.6|13748.6|13745.9|13743.9|122
1613518800000|2021-02-16 23:40:00|13748.6|13746.6|13752.3|13750.3|13753.7|13751.7|13748.6|13746.6|127
1613519100000|2021-02-16 23:45:00|13752.2|13750.2|13742.2|13740.2|13752.4|13750.4|13734.3|13732.3|539
1613519400000|2021-02-16 23:50:00|13742.1|13740.1|13732.9|13730.9|13742.4|13740.4|13730.6|13728.6|753
1613519700000|2021-02-16 23:55:00|13733.6|13731.6|13736.1|13734.1|13739.4|13737.4|13733.4|13731.4|287
1613520000000|2021-02-17 00:00:00|13736.2|13734.2|13722.2|13720.2|13738.6|13736.6|13719.7|13717.7|1556
1613520300000|2021-02-17 00:05:00|13722.1|13720.1|13727.3|13725.3|13730.6|13728.6|13721.1|13719.1|882
1613520600000|2021-02-17 00:10:00|13725.3|13723.3|13729.9|13727.9|13729.9|13727.9|13723.1|13721.1|359
1613520900000|2021-02-17 00:15:00|13729.8|13727.8|13721.9|13719.9|13731.7|13729.7|13714.9|13712.9|1274
1613521200000|2021-02-17 00:20:00|13721.8|13719.8|13711.1|13709.1|13723.6|13721.6|13710.7|13708.7|896
1613521500000|2021-02-17 00:25:00|13711.2|13709.2|13720.6|13718.6|13723.7|13721.7|13710.4|13708.4|878
1613521800000|2021-02-17 00:30:00|13720.7|13718.7|13729.7|13727.7|13732.2|13730.2|13720.7|13718.7|1141
1613522100000|2021-02-17 00:35:00|13729.8|13727.8|13724.8|13722.8|13731.1|13729.1|13723.7|13721.7|401
1613522400000|2021-02-17 00:40:00|13724.9|13722.9|13721.1|13719.1|13727.4|13725.4|13720.1|13718.1|365
1613522700000|2021-02-17 00:45:00|13720.3|13718.3|13716.1|13714.1|13724.2|13722.2|13716.1|13714.1|331
1613523000000|2021-02-17 00:50:00|13715.9|13713.9|13721.6|13719.6|13722.9|13720.9|13715.2|13713.2|373
1613523300000|2021-02-17 00:55:00|13721.4|13719.4|13722.2|13720.2|13724.9|13722.9|13720.1|13718.1|357
1613523600000|2021-02-17 01:00:00|13722.6|13720.6|13703.8|13701.8|13722.7|13720.7|13699.3|13697.3|1559
1613523900000|2021-02-17 01:05:00|13703.7|13701.7|13711.1|13709.1|13713.1|13711.1|13703.6|13701.6|634
1613524200000|2021-02-17 01:10:00|13710.9|13708.9|13710.3|13708.3|13712.6|13710.6|13706.1|13704.1|373
1613524500000|2021-02-17 01:15:00|13710.2|13708.2|13710.6|13708.6|13717.8|13715.8|13705.1|13703.1|1021
1613524800000|2021-02-17 01:20:00|13710.7|13708.7|13710.8|13708.8|13713.6|13711.6|13708.8|13706.8|284
1613525100000|2021-02-17 01:25:00|13710.7|13708.7|13713.1|13711.1|13716.2|13714.2|13710.2|13708.2|435
1613525400000|2021-02-17 01:30:00|13712.9|13710.9|13718.6|13716.6|13720.6|13718.6|13709.3|13707.3|561
1613525700000|2021-02-17 01:35:00|13718.7|13716.7|13723.8|13721.8|13724.7|13722.7|13717.6|13715.6|400
1613526000000|2021-02-17 01:40:00|13723.9|13721.9|13728.2|13726.2|13728.4|13726.4|13722.2|13720.2|542
1613526300000|2021-02-17 01:45:00|13728.3|13726.3|13727.7|13725.7|13728.3|13726.3|13722.8|13720.8|291
1613526600000|2021-02-17 01:50:00|13727.6|13725.6|13728.4|13726.4|13731.1|13729.1|13724.1|13722.1|447
1613526900000|2021-02-17 01:55:00|13728.8|13726.8|13729.7|13727.7|13731.4|13729.4|13727.1|13725.1|829
1613527200000|2021-02-17 02:00:00|13729.6|13727.6|13724.6|13722.6|13732.4|13730.4|13724.4|13722.4|3349
1613527500000|2021-02-17 02:05:00|13724.4|13722.4|13731.9|13729.9|13733.3|13731.3|13724.3|13722.3|534
1613527800000|2021-02-17 02:10:00|13732.1|13730.1|13735.3|13733.3|13737.1|13735.1|13729.8|13727.8|473
1613528100000|2021-02-17 02:15:00|13735.4|13733.4|13740.6|13738.6|13743.4|13741.4|13735.4|13733.4|609
1613528400000|2021-02-17 02:20:00|13740.4|13738.4|13740.7|13738.7|13741.3|13739.3|13738.3|13736.3|211
1613528700000|2021-02-17 02:25:00|13740.8|13738.8|13738.6|13736.6|13742.3|13740.3|13737.4|13735.4|306
1613529000000|2021-02-17 02:30:00|13738.7|13736.7|13745.3|13743.3|13745.8|13743.8|13735.8|13733.8|534
1613529300000|2021-02-17 02:35:00|13746.1|13744.1|13746.9|13744.9|13749.3|13747.3|13744.3|13742.3|410
1613529600000|2021-02-17 02:40:00|13747.1|13745.1|13748.3|13746.3|13750.6|13748.6|13746.2|13744.2|283
1613529900000|2021-02-17 02:45:00|13748.4|13746.4|13755.9|13753.9|13756.3|13754.3|13746.9|13744.9|441
1613530200000|2021-02-17 02:50:00|13756.1|13754.1|13758.3|13756.3|13763.6|13761.6|13754.8|13752.8|723
1613530500000|2021-02-17 02:55:00|13758.4|13756.4|13760.6|13758.6|13760.7|13758.7|13756.3|13754.3|308
1613530800000|2021-02-17 03:00:00|13760.2|13758.2|13759.7|13757.7|13762.7|13760.7|13757.3|13755.3|319
1613531100000|2021-02-17 03:05:00|13759.9|13757.9|13763.2|13761.2|13764.2|13762.2|13757.9|13755.9|277
1613531400000|2021-02-17 03:10:00|13763.1|13761.1|13765.6|13763.6|13768.9|13766.9|13762.2|13760.2|430
1613531700000|2021-02-17 03:15:00|13765.7|13763.7|13760.9|13758.9|13767.3|13765.3|13760.4|13758.4|335
1613532000000|2021-02-17 03:20:00|13760.8|13758.8|13759.6|13757.6|13761.4|13759.4|13757.4|13755.4|279
1613532300000|2021-02-17 03:25:00|13759.7|13757.7|13756.8|13754.8|13760.7|13758.7|13756.8|13754.8|232
1613532600000|2021-02-17 03:30:00|13756.9|13754.9|13754.4|13752.4|13756.9|13754.9|13752.8|13750.8|420
1613532900000|2021-02-17 03:35:00|13754.3|13752.3|13754.8|13752.8|13758.2|13756.2|13753.4|13751.4|214
1613533200000|2021-02-17 03:40:00|13754.9|13752.9|13760.3|13758.3|13760.7|13758.7|13754.9|13752.9|291
1613533500000|2021-02-17 03:45:00|13760.4|13758.4|13766.6|13764.6|13768.3|13766.3|13760.4|13758.4|522
1613533800000|2021-02-17 03:50:00|13766.7|13764.7|13773.2|13771.2|13776.8|13774.8|13766.3|13764.3|740
1613534100000|2021-02-17 03:55:00|13773.3|13771.3|13770.4|13768.4|13773.7|13771.7|13770.2|13768.2|350
1613534400000|2021-02-17 04:00:00|13770.3|13768.3|13766.8|13764.8|13770.3|13768.3|13765.8|13763.8|345
1613534700000|2021-02-17 04:05:00|13766.9|13764.9|13768.1|13766.1|13768.8|13766.8|13764.4|13762.4|287
1613535000000|2021-02-17 04:10:00|13768.2|13766.2|13764.8|13762.8|13768.3|13766.3|13764.4|13762.4|167
1613535300000|2021-02-17 04:15:00|13765.1|13763.1|13763.2|13761.2|13765.1|13763.1|13762.3|13760.3|377
1613535600000|2021-02-17 04:20:00|13763.3|13761.3|13762.6|13760.6|13767.1|13765.1|13762.2|13760.2|323
1613535900000|2021-02-17 04:25:00|13762.4|13760.4|13763.6|13761.6|13764.8|13762.8|13762.2|13760.2|158
1613536200000|2021-02-17 04:30:00|13763.7|13761.7|13761.8|13759.8|13763.7|13761.7|13761.6|13759.6|149
1613536500000|2021-02-17 04:35:00|13761.7|13759.7|13761.8|13759.8|13763.7|13761.7|13760.9|13758.9|156
1613536800000|2021-02-17 04:40:00|13761.7|13759.7|13764.6|13762.6|13766.3|13764.3|13761.3|13759.3|214
1613537100000|2021-02-17 04:45:00|13764.7|13762.7|13761.8|13759.8|13765.4|13763.4|13760.3|13758.3|180
1613537400000|2021-02-17 04:50:00|13761.9|13759.9|13761.6|13759.6|13764.6|13762.6|13761.6|13759.6|117
1613537700000|2021-02-17 04:55:00|13761.4|13759.4|13760.1|13758.1|13763.2|13761.2|13759.4|13757.4|140
1613538000000|2021-02-17 05:00:00|13760.3|13758.3|13770.7|13768.7|13771.2|13769.2|13760.1|13758.1|456
1613538300000|2021-02-17 05:05:00|13770.8|13768.8|13766.2|13764.2|13772.4|13770.4|13765.2|13763.2|306
1613538600000|2021-02-17 05:10:00|13765.4|13763.4|13761.3|13759.3|13765.9|13763.9|13761.2|13759.2|198
1613538900000|2021-02-17 05:15:00|13761.4|13759.4|13764.6|13762.6|13765.4|13763.4|13761.4|13759.4|243
1613539200000|2021-02-17 05:20:00|13764.7|13762.7|13765.8|13763.8|13768.8|13766.8|13764.3|13762.3|251
1613539500000|2021-02-17 05:25:00|13765.9|13763.9|13766.7|13764.7|13768.4|13766.4|13765.2|13763.2|109
1613539800000|2021-02-17 05:30:00|13766.8|13764.8|13771.8|13769.8|13773.6|13771.6|13766.8|13764.8|339
1613540100000|2021-02-17 05:35:00|13771.9|13769.9|13770.3|13768.3|13775.8|13773.8|13770.2|13768.2|249
1613540400000|2021-02-17 05:40:00|13770.4|13768.4|13768.9|13766.9|13771.6|13769.6|13768.3|13766.3|174
1613540700000|2021-02-17 05:45:00|13768.8|13766.8|13769.9|13767.9|13769.9|13767.9|13765.4|13763.4|218
1613541000000|2021-02-17 05:50:00|13770.1|13768.1|13766.3|13764.3|13770.1|13768.1|13765.8|13763.8|211
1613541300000|2021-02-17 05:55:00|13766.6|13764.6|13763.1|13761.1|13768.2|13766.2|13762.4|13760.4|245
1613541600000|2021-02-17 06:00:00|13762.8|13760.8|13763.4|13761.4|13764.7|13762.7|13760.7|13758.7|298
1613541900000|2021-02-17 06:05:00|13763.7|13761.7|13761.6|13759.6|13765.2|13763.2|13760.7|13758.7|271
1613542200000|2021-02-17 06:10:00|13761.7|13759.7|13767.3|13765.3|13769.2|13767.2|13761.7|13759.7|188
1613542500000|2021-02-17 06:15:00|13767.4|13765.4|13767.1|13765.1|13772.6|13770.6|13767.1|13765.1|392
1613542800000|2021-02-17 06:20:00|13767.6|13765.6|13765.9|13763.9|13769.8|13767.8|13764.9|13762.9|190
1613543100000|2021-02-17 06:25:00|13765.8|13763.8|13773.2|13771.2|13773.2|13771.2|13765.8|13763.8|269
1613543400000|2021-02-17 06:30:00|13773.1|13771.1|13774.9|13772.9|13780.8|13778.8|13772.9|13770.9|659
1613543700000|2021-02-17 06:35:00|13775.1|13773.1|13777.6|13775.6|13778.3|13776.3|13774.7|13772.7|153
1613544000000|2021-02-17 06:40:00|13776.8|13774.8|13776.2|13774.2|13777.8|13775.8|13775.4|13773.4|117
1613544300000|2021-02-17 06:45:00|13776.3|13774.3|13776.9|13774.9|13778.3|13776.3|13775.2|13773.2|72
1613544600000|2021-02-17 06:50:00|13777.1|13775.1|13776.8|13774.8|13778.3|13776.3|13772.8|13770.8|269
1613544900000|2021-02-17 06:55:00|13776.7|13774.7|13776.8|13774.8|13778.8|13776.8|13775.4|13773.4|98
1613545200000|2021-02-17 07:00:00|13777.2|13775.2|13775.6|13773.6|13778.8|13776.8|13773.6|13771.6|239
1613545500000|2021-02-17 07:05:00|13775.7|13773.7|13775.7|13773.7|13779.6|13777.6|13773.7|13771.7|185
1613545800000|2021-02-17 07:10:00|13775.4|13773.4|13775.4|13773.4|13777.2|13775.2|13773.2|13771.2|101
1613546100000|2021-02-17 07:15:00|13775.6|13773.6|13771.2|13769.2|13775.7|13773.7|13769.1|13767.1|337
1613546400000|2021-02-17 07:20:00|13771.3|13769.3|13770.1|13768.1|13773.2|13771.2|13768.6|13766.6|225
1613546700000|2021-02-17 07:25:00|13769.7|13767.7|13766.6|13764.6|13770.6|13768.6|13765.7|13763.7|258
1613547000000|2021-02-17 07:30:00|13766.7|13764.7|13760.1|13758.1|13767.4|13765.4|13756.8|13754.8|821
1613547300000|2021-02-17 07:35:00|13760.2|13758.2|13763.2|13761.2|13764.2|13762.2|13759.1|13757.1|296
1613547600000|2021-02-17 07:40:00|13763.1|13761.1|13765.3|13763.3|13766.9|13764.9|13761.8|13759.8|244
1613547900000|2021-02-17 07:45:00|13765.2|13763.2|13767.1|13765.1|13768.9|13766.9|13763.4|13761.4|208
1613548200000|2021-02-17 07:50:00|13767.2|13765.2|13765.8|13763.8|13769.6|13767.6|13765.4|13763.4|196
1613548500000|2021-02-17 07:55:00|13765.7|13763.7|13761.1|13759.1|13768.4|13766.4|13761.1|13759.1|632
1613548800000|2021-02-17 08:00:00|13761.7|13759.7|13750.2|13748.2|13765.7|13763.7|13748.7|13746.7|1095
1613549100000|2021-02-17 08:05:00|13750.1|13748.1|13740.7|13738.7|13752.1|13750.1|13734.8|13732.8|1832
1613549400000|2021-02-17 08:10:00|13740.8|13738.8|13748.6|13746.6|13750.6|13748.6|13733.9|13731.9|1177
1613549700000|2021-02-17 08:15:00|13748.2|13746.2|13741.1|13739.1|13748.2|13746.2|13738.7|13736.7|881
1613550000000|2021-02-17 08:20:00|13740.9|13738.9|13749.8|13747.8|13753.9|13751.9|13740.1|13738.1|806
1613550300000|2021-02-17 08:25:00|13749.9|13747.9|13760.6|13758.6|13764.4|13762.4|13749.7|13747.7|1254
1613550600000|2021-02-17 08:30:00|13760.4|13758.4|13763.4|13761.4|13766.1|13764.1|13760.4|13758.4|1038
1613550900000|2021-02-17 08:35:00|13763.6|13761.6|13768.4|13766.4|13771.3|13769.3|13763.3|13761.3|1289
1613551200000|2021-02-17 08:40:00|13768.3|13766.3|13769.1|13767.1|13773.9|13771.9|13767.3|13765.3|636
1613551500000|2021-02-17 08:45:00|13769.2|13767.2|13772.4|13770.4|13775.9|13773.9|13769.1|13767.1|362
1613551800000|2021-02-17 08:50:00|13772.3|13770.3|13783.7|13781.7|13783.9|13781.9|13769.2|13767.2|828
1613552100000|2021-02-17 08:55:00|13783.8|13781.8|13783.8|13781.8|13790.2|13788.2|13780.8|13778.8|896
1613552400000|2021-02-17 09:00:00|13783.9|13781.9|13777.9|13775.9|13785.1|13783.1|13775.4|13773.4|862
1613552700000|2021-02-17 09:05:00|13778.1|13776.1|13775.9|13773.9|13780.3|13778.3|13774.6|13772.6|365
1613553000000|2021-02-17 09:10:00|13775.8|13773.8|13770.9|13768.9|13775.9|13773.9|13767.3|13765.3|809
1613553300000|2021-02-17 09:15:00|13770.8|13768.8|13765.7|13763.7|13770.9|13768.9|13762.9|13760.9|1105
1613553600000|2021-02-17 09:20:00|13765.6|13763.6|13769.6|13767.6|13769.7|13767.7|13762.4|13760.4|509
1613553900000|2021-02-17 09:25:00|13769.4|13767.4|13764.7|13762.7|13769.8|13767.8|13764.1|13762.1|282
1613554200000|2021-02-17 09:30:00|13764.8|13762.8|13761.7|13759.7|13765.8|13763.8|13757.4|13755.4|691
1613554500000|2021-02-17 09:35:00|13761.8|13759.8|13744.1|13742.1|13761.8|13759.8|13743.8|13741.8|1190
1613554800000|2021-02-17 09:40:00|13743.9|13741.9|13750.4|13748.4|13751.9|13749.9|13742.8|13740.8|673
1613555100000|2021-02-17 09:45:00|13750.6|13748.6|13741.4|13739.4|13751.1|13749.1|13737.9|13735.9|997
1613555400000|2021-02-17 09:50:00|13741.3|13739.3|13746.2|13744.2|13749.2|13747.2|13740.9|13738.9|707
1613555700000|2021-02-17 09:55:00|13745.9|13743.9|13747.2|13745.2|13747.9|13745.9|13741.4|13739.4|533
1613556000000|2021-02-17 10:00:00|13746.9|13744.9|13746.6|13744.6|13748.7|13746.7|13743.9|13741.9|372
1613556300000|2021-02-17 10:05:00|13746.4|13744.4|13746.9|13744.9|13749.8|13747.8|13740.2|13738.2|832
1613556600000|2021-02-17 10:10:00|13746.8|13744.8|13747.4|13745.4|13752.6|13750.6|13744.9|13742.9|539
1613556900000|2021-02-17 10:15:00|13747.8|13745.8|13747.4|13745.4|13748.3|13746.3|13744.9|13742.9|273
1613557200000|2021-02-17 10:20:00|13746.9|13744.9|13748.7|13746.7|13749.7|13747.7|13745.3|13743.3|237
1613557500000|2021-02-17 10:25:00|13748.6|13746.6|13752.3|13750.3|13753.7|13751.7|13745.7|13743.7|379
1613557800000|2021-02-17 10:30:00|13752.4|13750.4|13753.2|13751.2|13756.2|13754.2|13751.1|13749.1|340
1613558100000|2021-02-17 10:35:00|13753.3|13751.3|13752.4|13750.4|13754.4|13752.4|13751.4|13749.4|193
1613558400000|2021-02-17 10:40:00|13752.3|13750.3|13754.4|13752.4|13755.7|13753.7|13752.3|13750.3|160
1613558700000|2021-02-17 10:45:00|13754.6|13752.6|13749.7|13747.7|13754.8|13752.8|13748.8|13746.8|240
1613559000000|2021-02-17 10:50:00|13749.6|13747.6|13742.8|13740.8|13749.7|13747.7|13742.7|13740.7|425
1613559300000|2021-02-17 10:55:00|13742.4|13740.4|13744.7|13742.7|13747.4|13745.4|13739.8|13737.8|380
1613559600000|2021-02-17 11:00:00|13744.6|13742.6|13745.9|13743.9|13751.4|13749.4|13744.2|13742.2|334
1613559900000|2021-02-17 11:05:00|13745.8|13743.8|13740.1|13738.1|13749.2|13747.2|13739.3|13737.3|454
1613560200000|2021-02-17 11:10:00|13740.2|13738.2|13741.4|13739.4|13747.6|13745.6|13739.8|13737.8|441
1613560500000|2021-02-17 11:15:00|13741.6|13739.6|13740.8|13738.8|13742.9|13740.9|13737.7|13735.7|403
1613560800000|2021-02-17 11:20:00|13740.7|13738.7|13741.4|13739.4|13744.4|13742.4|13738.9|13736.9|332
1613561100000|2021-02-17 11:25:00|13741.7|13739.7|13747.7|13745.7|13748.6|13746.6|13741.7|13739.7|294
1613561400000|2021-02-17 11:30:00|13747.8|13745.8|13744.3|13742.3|13750.1|13748.1|13743.9|13741.9|315
1613561700000|2021-02-17 11:35:00|13744.2|13742.2|13744.7|13742.7|13747.3|13745.3|13743.6|13741.6|240
1613562000000|2021-02-17 11:40:00|13744.6|13742.6|13746.6|13744.6|13748.6|13746.6|13744.2|13742.2|287
1613562300000|2021-02-17 11:45:00|13746.7|13744.7|13746.6|13744.6|13749.1|13747.1|13745.2|13743.2|183
1613562600000|2021-02-17 11:50:00|13746.7|13744.7|13750.9|13748.9|13752.8|13750.8|13746.2|13744.2|215
1613562900000|2021-02-17 11:55:00|13751.1|13749.1|13751.3|13749.3|13753.8|13751.8|13750.6|13748.6|243
1613563200000|2021-02-17 12:00:00|13751.4|13749.4|13753.7|13751.7|13753.9|13751.9|13749.1|13747.1|397
1613563500000|2021-02-17 12:05:00|13753.6|13751.6|13753.7|13751.7|13758.1|13756.1|13753.2|13751.2|466
1613563800000|2021-02-17 12:10:00|13753.3|13751.3|13748.2|13746.2|13753.6|13751.6|13747.6|13745.6|311
1613564100000|2021-02-17 12:15:00|13748.1|13746.1|13745.6|13743.6|13748.2|13746.2|13744.6|13742.6|285
1613564400000|2021-02-17 12:20:00|13745.7|13743.7|13741.8|13739.8|13745.7|13743.7|13739.8|13737.8|336
1613564700000|2021-02-17 12:25:00|13742.8|13740.8|13742.3|13740.3|13744.9|13742.9|13739.2|13737.2|315
1613565000000|2021-02-17 12:30:00|13742.4|13740.4|13749.6|13747.6|13749.7|13747.7|13741.7|13739.7|386
1613565300000|2021-02-17 12:35:00|13749.7|13747.7|13757.9|13755.9|13760.4|13758.4|13749.6|13747.6|829
1613565600000|2021-02-17 12:40:00|13758.4|13756.4|13754.7|13752.7|13758.9|13756.9|13752.1|13750.1|486
1613565900000|2021-02-17 12:45:00|13754.8|13752.8|13757.7|13755.7|13758.4|13756.4|13751.6|13749.6|484
1613566200000|2021-02-17 12:50:00|13757.8|13755.8|13756.8|13754.8|13761.9|13759.9|13755.7|13753.7|809
1613566500000|2021-02-17 12:55:00|13756.9|13754.9|13753.7|13751.7|13757.2|13755.2|13752.2|13750.2|513
1613566800000|2021-02-17 13:00:00|13753.6|13751.6|13750.9|13748.9|13756.2|13754.2|13747.3|13745.3|1038
1613567100000|2021-02-17 13:05:00|13751.1|13749.1|13745.1|13743.1|13751.1|13749.1|13745.1|13743.1|705
1613567400000|2021-02-17 13:10:00|13745.2|13743.2|13742.3|13740.3|13747.9|13745.9|13742.2|13740.2|503
1613567700000|2021-02-17 13:15:00|13742.4|13740.4|13727.8|13725.8|13744.4|13742.4|13723.3|13721.3|1855
1613568000000|2021-02-17 13:20:00|13727.3|13725.3|13729.2|13727.2|13731.4|13729.4|13722.9|13720.9|1400
1613568300000|2021-02-17 13:25:00|13728.9|13726.9|13722.6|13720.6|13729.3|13727.3|13717.1|13715.1|1140
1613568600000|2021-02-17 13:30:00|13726.2|13724.2|13716.7|13714.7|13731.7|13729.7|13701.4|13699.4|3695
1613568900000|2021-02-17 13:35:00|13716.2|13714.2|13721.6|13719.6|13724.6|13722.6|13711.7|13709.7|2325
1613569200000|2021-02-17 13:40:00|13721.4|13719.4|13713.9|13711.9|13726.8|13724.8|13712.7|13710.7|1946
1613569500000|2021-02-17 13:45:00|13713.8|13711.8|13699.2|13697.2|13713.9|13711.9|13693.8|13691.8|3110
1613569800000|2021-02-17 13:50:00|13697.9|13695.9|13674.7|13672.7|13703.7|13701.7|13664.7|13662.7|5430
1613570100000|2021-02-17 13:55:00|13674.8|13672.8|13682.2|13680.2|13691.8|13689.8|13671.9|13669.9|2537
1613570400000|2021-02-17 14:00:00|13681.1|13679.1|13687.2|13685.2|13695.7|13693.7|13673.4|13671.4|2559
1613570700000|2021-02-17 14:05:00|13687.3|13685.3|13637.7|13635.7|13687.8|13685.8|13634.3|13632.3|5911
1613571000000|2021-02-17 14:10:00|13637.4|13635.4|13634.4|13632.4|13655.7|13653.7|13632.4|13630.4|5397
1613571300000|2021-02-17 14:15:00|13634.3|13632.3|13654.1|13652.1|13657.4|13655.4|13631.4|13629.4|3346
1613571600000|2021-02-17 14:20:00|13653.9|13651.9|13646.8|13644.8|13656.3|13654.3|13644.7|13642.7|1479
1613571900000|2021-02-17 14:25:00|13646.4|13644.4|13641.4|13639.4|13656.7|13654.7|13635.7|13633.7|4964
1613572200000|2021-02-17 14:30:00|13640.9|13639.9|13638.7|13637.7|13660.2|13659.2|13617.4|13616.4|21818
1613572500000|2021-02-17 14:35:00|13638.6|13637.6|13649.2|13648.2|13673.8|13672.8|13615.9|13614.9|15422
1613572800000|2021-02-17 14:40:00|13647.2|13646.2|13660.2|13659.2|13672.9|13671.9|13645.3|13644.3|9196
1613573100000|2021-02-17 14:45:00|13659.9|13658.9|13672.9|13671.9|13679.7|13678.7|13643.7|13642.7|10289
1613573400000|2021-02-17 14:50:00|13673.9|13672.9|13689.2|13688.2|13696.9|13695.9|13673.7|13672.7|10395
1613573700000|2021-02-17 14:55:00|13689.9|13688.9|13675.7|13674.7|13695.7|13694.7|13673.1|13672.1|7022
1613574000000|2021-02-17 15:00:00|13676.6|13675.6|13658.1|13657.1|13692.2|13691.2|13656.9|13655.9|9730
1613574300000|2021-02-17 15:05:00|13658.2|13657.2|13661.9|13660.9|13667.9|13666.9|13636.2|13635.2|13973
1613574600000|2021-02-17 15:10:00|13663.6|13662.6|13632.3|13631.3|13676.3|13675.3|13627.1|13626.1|11150
1613574900000|2021-02-17 15:15:00|13631|13630|13638.3|13637.3|13642.3|13641.3|13624.6|13623.6|8751
1613575200000|2021-02-17 15:20:00|13638.6|13637.6|13607.8|13606.8|13649.8|13648.8|13601.3|13600.3|13669
1613575500000|2021-02-17 15:25:00|13608.1|13607.1|13609.3|13608.3|13615.3|13614.3|13592.1|13591.1|9847
1613575800000|2021-02-17 15:30:00|13609.1|13608.1|13602.1|13601.1|13615.3|13614.3|13584.3|13583.3|11743
1613576100000|2021-02-17 15:35:00|13601.2|13600.2|13600.8|13599.8|13623.6|13622.6|13591.8|13590.8|9720
1613576400000|2021-02-17 15:40:00|13600.3|13599.3|13600.6|13599.6|13616.6|13615.6|13584.3|13583.3|8584
1613576700000|2021-02-17 15:45:00|13600.8|13599.8|13638.3|13637.3|13638.8|13637.8|13589.1|13588.1|7894
1613577000000|2021-02-17 15:50:00|13638.1|13637.1|13645.2|13644.2|13646.7|13645.7|13631.1|13630.1|6150
1613577300000|2021-02-17 15:55:00|13645.1|13644.1|13657.8|13656.8|13661.1|13660.1|13643|13642|6916
1613577600000|2021-02-17 16:00:00|13658.1|13657.1|13632.3|13631.3|13663.2|13662.2|13630.7|13629.7|7019
1613577900000|2021-02-17 16:05:00|13632.7|13631.7|13624.3|13623.3|13632.7|13631.7|13611.8|13610.8|7875
1613578200000|2021-02-17 16:10:00|13625.6|13624.6|13596.3|13595.3|13625.6|13624.6|13594.3|13593.3|6550
1613578500000|2021-02-17 16:15:00|13596.1|13595.1|13563.1|13562.1|13597.3|13596.3|13563.1|13562.1|10808
1613578800000|2021-02-17 16:20:00|13563.3|13562.3|13570.8|13569.8|13588.3|13587.3|13561.5|13560.5|8335
1613579100000|2021-02-17 16:25:00|13571.8|13570.8|13584.1|13583.1|13594.2|13593.2|13554.6|13553.6|8462
1613579400000|2021-02-17 16:30:00|13584.3|13583.3|13570.1|13569.1|13596.5|13595.5|13550.7|13549.7|9038
1613579700000|2021-02-17 16:35:00|13571.1|13570.1|13554|13553|13574.1|13573.1|13552.3|13551.3|5324
1613580000000|2021-02-17 16:40:00|13554.3|13553.3|13567.2|13566.2|13581.1|13580.1|13553.3|13552.3|6320
1613580300000|2021-02-17 16:45:00|13567.1|13566.1|13586.6|13585.6|13592.1|13591.1|13550.6|13549.6|5960
1613580600000|2021-02-17 16:50:00|13586.1|13585.1|13598.1|13597.1|13601.3|13600.3|13580.1|13579.1|4817
1613580900000|2021-02-17 16:55:00|13597.8|13596.8|13605.1|13604.1|13607.6|13606.6|13594.6|13593.6|3899
1613581200000|2021-02-17 17:00:00|13605.6|13604.6|13619.3|13618.3|13619.6|13618.6|13602.6|13601.6|3985
1613581500000|2021-02-17 17:05:00|13618.8|13617.8|13619.1|13618.1|13621.5|13620.5|13607.6|13606.6|3499
1613581800000|2021-02-17 17:10:00|13619.2|13618.2|13615.6|13614.6|13621.3|13620.3|13607.7|13606.7|3008
1613582100000|2021-02-17 17:15:00|13615.7|13614.7|13607.3|13606.3|13623.1|13622.1|13606.8|13605.8|3395
1613582400000|2021-02-17 17:20:00|13607.6|13606.6|13605.7|13604.7|13610.8|13609.8|13597.6|13596.6|3289
1613582700000|2021-02-17 17:25:00|13605.8|13604.8|13624.3|13623.3|13624.3|13623.3|13604|13603|3523
1613583000000|2021-02-17 17:30:00|13624.6|13623.6|13631.6|13630.6|13633|13632|13618.3|13617.3|4574
1613583300000|2021-02-17 17:35:00|13631.3|13630.3|13631.3|13630.3|13634.8|13633.8|13624.2|13623.2|3034
1613583600000|2021-02-17 17:40:00|13629.8|13628.8|13640.1|13639.1|13641.1|13640.1|13626.6|13625.6|3941
1613583900000|2021-02-17 17:45:00|13640.3|13639.3|13650.1|13649.1|13652.6|13651.6|13633.8|13632.8|3759
1613584200000|2021-02-17 17:50:00|13650|13649|13637.6|13636.6|13652.6|13651.6|13637.6|13636.6|3210
1613584500000|2021-02-17 17:55:00|13637.8|13636.8|13639.6|13638.6|13646.3|13645.3|13637.3|13636.3|2507
1613584800000|2021-02-17 18:00:00|13639.3|13638.3|13649.5|13648.5|13651.8|13650.8|13634.1|13633.1|4207
1613585100000|2021-02-17 18:05:00|13649.3|13648.3|13669.1|13668.1|13670.8|13669.8|13645.6|13644.6|5710
1613585400000|2021-02-17 18:10:00|13669.8|13668.8|13664.5|13663.5|13670.1|13669.1|13660.1|13659.1|2759
1613585700000|2021-02-17 18:15:00|13664.3|13663.3|13661.7|13660.7|13668.3|13667.3|13660.6|13659.6|1793
1613586000000|2021-02-17 18:20:00|13661.6|13660.6|13660.1|13659.1|13666.3|13665.3|13657.8|13656.8|2120
1613586300000|2021-02-17 18:25:00|13660.2|13659.2|13670.1|13669.1|13675.2|13674.2|13648.3|13647.3|3831
1613586600000|2021-02-17 18:30:00|13670.2|13669.2|13664.8|13663.8|13672.2|13671.2|13657|13656|2625
1613586900000|2021-02-17 18:35:00|13664.6|13663.6|13657.6|13656.6|13664.8|13663.8|13653|13652|2029
1613587200000|2021-02-17 18:40:00|13657.8|13656.8|13661.3|13660.3|13669.5|13668.5|13656.7|13655.7|2085
1613587500000|2021-02-17 18:45:00|13661.1|13660.1|13658.1|13657.1|13670.3|13669.3|13654.6|13653.6|2844
1613587800000|2021-02-17 18:50:00|13657.8|13656.8|13667.1|13666.1|13670.3|13669.3|13655.8|13654.8|1747
1613588100000|2021-02-17 18:55:00|13667|13666|13658.6|13657.6|13674.2|13673.2|13654|13653|2458
1613588400000|2021-02-17 19:00:00|13658.7|13657.7|13676.3|13675.3|13684.3|13683.3|13658.7|13657.7|4413
1613588700000|2021-02-17 19:05:00|13676.1|13675.1|13691.1|13690.1|13693.8|13692.8|13675.8|13674.8|3813
1613589000000|2021-02-17 19:10:00|13691.2|13690.2|13683.1|13682.1|13693.3|13692.3|13681.7|13680.7|2616
1613589300000|2021-02-17 19:15:00|13683.3|13682.3|13679.6|13678.6|13684.8|13683.8|13671.3|13670.3|2611
1613589600000|2021-02-17 19:20:00|13679.3|13678.3|13661.8|13660.8|13682.1|13681.1|13657.3|13656.3|4474
1613589900000|2021-02-17 19:25:00|13662.1|13661.1|13649.6|13648.6|13665.6|13664.6|13646.3|13645.3|3954
1613590200000|2021-02-17 19:30:00|13650.3|13649.3|13654.8|13653.8|13660|13659|13643.7|13642.7|3886
1613590500000|2021-02-17 19:35:00|13655|13654|13664.1|13663.1|13664.6|13663.6|13651.5|13650.5|2680
1613590800000|2021-02-17 19:40:00|13664.2|13663.2|13665.3|13664.3|13665.7|13664.7|13652.1|13651.1|2997
1613591100000|2021-02-17 19:45:00|13665.5|13664.5|13666.8|13665.8|13673.2|13672.2|13663.6|13662.6|2468
1613591400000|2021-02-17 19:50:00|13667|13666|13662.6|13661.6|13669.3|13668.3|13656.6|13655.6|2367
1613591700000|2021-02-17 19:55:00|13662.3|13661.3|13663.6|13662.6|13672.8|13671.8|13661.5|13660.5|2282
1613592000000|2021-02-17 20:00:00|13663.8|13662.8|13676.2|13675.2|13676.3|13675.3|13661.8|13660.8|2565
1613592300000|2021-02-17 20:05:00|13675.8|13674.8|13677.7|13676.7|13680.5|13679.5|13672.3|13671.3|2472
1613592600000|2021-02-17 20:10:00|13677.6|13676.6|13675.1|13674.1|13679.3|13678.3|13671.5|13670.5|1980
1613592900000|2021-02-17 20:15:00|13674.8|13673.8|13676.8|13675.8|13681.5|13680.5|13671.1|13670.1|2092
1613593200000|2021-02-17 20:20:00|13676.5|13675.5|13692.1|13691.1|13695|13694|13675.3|13674.3|5082
1613593500000|2021-02-17 20:25:00|13692.4|13691.4|13689.5|13688.5|13694.9|13693.9|13685.6|13684.6|2152
1613593800000|2021-02-17 20:30:00|13689.3|13688.3|13694.3|13693.3|13695.9|13694.9|13685.8|13684.8|3285
1613594100000|2021-02-17 20:35:00|13694.4|13693.4|13702.8|13701.8|13708.6|13707.6|13694.1|13693.1|5311
1613594400000|2021-02-17 20:40:00|13702.9|13701.9|13699|13698|13707.9|13706.9|13699|13698|2915
1613594700000|2021-02-17 20:45:00|13699.5|13698.5|13705.8|13704.8|13707.1|13706.1|13697.9|13696.9|2733
1613595000000|2021-02-17 20:50:00|13708.3|13707.3|13700.3|13699.3|13714|13713|13699.8|13698.8|5781
1613595300000|2021-02-17 20:55:00|13700.5|13699.5|13705|13704|13709.3|13708.3|13690|13689|8820
1613595600000|2021-02-17 21:00:00|13704.4|13703.4|13700.7|13698.7|13704.9|13703.4|13695.6|13693.6|3501
1613595900000|2021-02-17 21:05:00|13700.8|13698.8|13698.9|13696.9|13701.7|13699.7|13693.7|13691.7|1820
1613596200000|2021-02-17 21:10:00|13699.1|13697.1|13702.1|13697.1|13702.7|13700.7|13698.3|13696.3|1056
1613596500000|2021-02-17 21:15:00|13702.2|13697.2|13701.3|13696.3|13702.4|13697.4|13699.9|13694.9|1
1613596800000|2021-02-17 21:20:00|13701.1|13696.1|13699.9|13694.9|13701.1|13696.1|13699.2|13694.2|0
1613597100000|2021-02-17 21:25:00|13700|13695|13698.7|13693.7|13700|13695|13698.6|13693.6|0
1613597400000|2021-02-17 21:30:00|13699.7|13697.7|13700.9|13698.9|13702.9|13700.9|13699.2|13697.2|331
1613597700000|2021-02-17 21:35:00|13702.4|13700.4|13703.2|13701.2|13703.2|13701.2|13700.7|13698.7|120
1613598000000|2021-02-17 21:40:00|13702.2|13700.2|13702.4|13700.4|13703.9|13701.9|13701.4|13699.4|216
1613598300000|2021-02-17 21:45:00|13702.9|13700.9|13701.9|13699.9|13704.4|13702.4|13700.7|13698.7|331
1613598600000|2021-02-17 21:50:00|13701.4|13699.4|13702.9|13700.9|13704.4|13702.4|13700.2|13698.2|163
1613598900000|2021-02-17 21:55:00|13702.4|13700.4|13704.8|13699.8|13705.2|13702.7|13695.7|13693.7|318
1613599200000|2021-02-17 22:00:00|13703.8|13698.8|13705.1|13700.1|13705.2|13700.2|13702.5|13697.5|0
1613599500000|2021-02-17 22:05:00|13705.2|13700.2|13707.3|13702.3|13707.3|13702.3|13705.1|13700.1|0
1613599800000|2021-02-17 22:10:00|13705.8|13700.8|13705.8|13700.8|13705.8|13700.8|13705.4|13700.4|0
1613600100000|2021-02-17 22:15:00|13705.7|13700.7|13707.3|13702.3|13707.3|13702.3|13705.6|13700.6|0
1613600400000|2021-02-17 22:20:00|13707.5|13702.5|13706.7|13701.7|13707.5|13702.5|13706.6|13701.6|0
1613600700000|2021-02-17 22:25:00|13706.6|13701.6|13706.9|13701.9|13707.1|13702.1|13706.6|13701.6|0
1613601000000|2021-02-17 22:30:00|13706.8|13701.8|13705.9|13700.9|13706.8|13701.8|13705.9|13700.9|0
1613601300000|2021-02-17 22:35:00|13705.8|13700.8|13706|13701|13706.1|13701.1|13704.4|13699.4|0
1613601600000|2021-02-17 22:40:00|13706.1|13701.1|13706.4|13701.4|13706.7|13701.7|13705.3|13700.3|0
1613601900000|2021-02-17 22:45:00|13706.3|13701.3|13706.5|13701.5|13706.7|13701.7|13705.6|13700.6|0
1613602200000|2021-02-17 22:50:00|13706.6|13701.6|13706.5|13701.5|13706.6|13701.6|13705.7|13700.7|0
1613602500000|2021-02-17 22:55:00|13706.6|13701.6|13704.3|13699.3|13706.6|13701.6|13704.3|13699.3|0
1613602800000|2021-02-17 23:00:00|13703.7|13701.7|13708.1|13706.1|13713.4|13711.4|13696.9|13694.9|593
1613603100000|2021-02-17 23:05:00|13708.2|13706.2|13706.7|13704.7|13708.4|13706.4|13701.9|13699.9|209
1613603400000|2021-02-17 23:10:00|13706.8|13704.8|13703.7|13701.7|13707.7|13705.7|13702.1|13700.1|167
1613603700000|2021-02-17 23:15:00|13703.9|13701.9|13699.2|13697.2|13706.7|13704.7|13699.2|13697.2|143
1613604000000|2021-02-17 23:20:00|13700.9|13698.9|13698.4|13696.4|13702.1|13700.1|13695.9|13693.9|240
1613604300000|2021-02-17 23:25:00|13698.2|13696.2|13693.8|13691.8|13698.2|13696.2|13687.9|13685.9|368
1613604600000|2021-02-17 23:30:00|13693.9|13691.9|13697.1|13695.1|13697.7|13695.7|13691.7|13689.7|202
1613604900000|2021-02-17 23:35:00|13697.3|13695.3|13697.1|13695.1|13697.7|13695.7|13695.4|13693.4|122
1613605200000|2021-02-17 23:40:00|13696.9|13694.9|13698.6|13696.6|13698.6|13696.6|13696.6|13694.6|90
1613605500000|2021-02-17 23:45:00|13698.3|13696.3|13701.2|13699.2|13701.9|13699.9|13697.3|13695.3|172
1613605800000|2021-02-17 23:50:00|13701.3|13699.3|13705.3|13703.3|13707.7|13705.7|13701.3|13699.3|340
1613606100000|2021-02-17 23:55:00|13705.4|13703.4|13707.6|13705.6|13709.2|13707.2|13701.9|13699.9|247
1613606400000|2021-02-18 00:00:00|13708.1|13706.1|13718.6|13716.6|13721.2|13719.2|13705.6|13703.6|938
1613606700000|2021-02-18 00:05:00|13719.8|13717.8|13724.1|13722.1|13725.3|13723.3|13718.4|13716.4|555
1613607000000|2021-02-18 00:10:00|13723.8|13721.8|13722.2|13720.2|13725.4|13723.4|13718.6|13716.6|399
1613607300000|2021-02-18 00:15:00|13722.1|13720.1|13714.9|13712.9|13722.8|13720.8|13712.7|13710.7|479
1613607600000|2021-02-18 00:20:00|13714.8|13712.8|13711.8|13709.8|13716.2|13714.2|13710.6|13708.6|325
1613607900000|2021-02-18 00:25:00|13711.9|13709.9|13716.4|13714.4|13717.8|13715.8|13711.8|13709.8|1771
1613608200000|2021-02-18 00:30:00|13716.6|13714.6|13711.6|13709.6|13717.4|13715.4|13710.3|13708.3|1490
1613608500000|2021-02-18 00:35:00|13711.7|13709.7|13721.6|13719.6|13722.4|13720.4|13711.4|13709.4|513
1613608800000|2021-02-18 00:40:00|13721.7|13719.7|13721.6|13719.6|13724.6|13722.6|13720.7|13718.7|354
1613609100000|2021-02-18 00:45:00|13721.4|13719.4|13723.6|13721.6|13724.2|13722.2|13719.7|13717.7|254
1613609400000|2021-02-18 00:50:00|13723.7|13721.7|13718.1|13716.1|13726.6|13724.6|13717.4|13715.4|401
1613609700000|2021-02-18 00:55:00|13717.9|13715.9|13719.2|13717.2|13720.6|13718.6|13715.4|13713.4|251
1613610000000|2021-02-18 01:00:00|13718.9|13716.9|13719.2|13717.2|13720.8|13718.8|13715.8|13713.8|227
1613610300000|2021-02-18 01:05:00|13719.1|13717.1|13719.9|13717.9|13721.8|13719.8|13716.3|13714.3|224
1613610600000|2021-02-18 01:10:00|13719.8|13717.8|13716.6|13714.6|13720.3|13718.3|13713.6|13711.6|214
1613610900000|2021-02-18 01:15:00|13716.4|13714.4|13715.1|13713.1|13718.3|13716.3|13714.2|13712.2|232
1613611200000|2021-02-18 01:20:00|13714.9|13712.9|13709.4|13707.4|13716.7|13714.7|13708.8|13706.8|259
1613611500000|2021-02-18 01:25:00|13709.8|13707.8|13709.8|13707.8|13712.3|13710.3|13707.7|13705.7|307
1613611800000|2021-02-18 01:30:00|13709.9|13707.9|13701.4|13699.4|13710.9|13708.9|13701.1|13699.1|483
1613612100000|2021-02-18 01:35:00|13701.2|13699.2|13687.4|13685.4|13701.2|13699.2|13683.8|13681.8|1117
1613612400000|2021-02-18 01:40:00|13687.3|13685.3|13671.6|13669.6|13687.9|13685.9|13664.6|13662.6|1290
1613612700000|2021-02-18 01:45:00|13671.8|13669.8|13677.8|13675.8|13679.1|13677.1|13668.8|13666.8|700
1613613000000|2021-02-18 01:50:00|13677.7|13675.7|13683.6|13681.6|13683.8|13681.8|13675.4|13673.4|488
1613613300000|2021-02-18 01:55:00|13683.7|13681.7|13681.2|13679.2|13686.3|13684.3|13679.8|13677.8|551
1613613600000|2021-02-18 02:00:00|13681.1|13679.1|13673.9|13671.9|13681.6|13679.6|13671.9|13669.9|584
1613613900000|2021-02-18 02:05:00|13674.3|13672.3|13670.8|13668.8|13676.6|13674.6|13667.7|13665.7|500
1613614200000|2021-02-18 02:10:00|13670.6|13668.6|13673.8|13671.8|13676.6|13674.6|13669.2|13667.2|2610
1613614500000|2021-02-18 02:15:00|13673.7|13671.7|13674.3|13672.3|13677.6|13675.6|13667.2|13665.2|2080
1613614800000|2021-02-18 02:20:00|13674.7|13672.7|13674.9|13672.9|13677.1|13675.1|13672.6|13670.6|282
1613615100000|2021-02-18 02:25:00|13674.8|13672.8|13675.4|13673.4|13675.6|13673.6|13667.6|13665.6|301
1613615400000|2021-02-18 02:30:00|13675.3|13673.3|13681.9|13679.9|13683.2|13681.2|13674.1|13672.1|529
1613615700000|2021-02-18 02:35:00|13681.8|13679.8|13679.2|13677.2|13684.9|13682.9|13679.1|13677.1|343
1613616000000|2021-02-18 02:40:00|13679.3|13677.3|13680.9|13678.9|13682.3|13680.3|13678.8|13676.8|211
1613616300000|2021-02-18 02:45:00|13681.1|13679.1|13688.2|13686.2|13690.7|13688.7|13680.1|13678.1|472
1613616600000|2021-02-18 02:50:00|13688.3|13686.3|13696.7|13694.7|13700.3|13698.3|13684.2|13682.2|806
1613616900000|2021-02-18 02:55:00|13696.8|13694.8|13701.4|13699.4|13701.9|13699.9|13696.6|13694.6|354
1613617200000|2021-02-18 03:00:00|13701.6|13699.6|13695.6|13693.6|13703.4|13701.4|13693.7|13691.7|487
1613617500000|2021-02-18 03:05:00|13695.7|13693.7|13691.8|13689.8|13697.3|13695.3|13691.1|13689.1|289
1613617800000|2021-02-18 03:10:00|13691.6|13689.6|13689.9|13687.9|13695.6|13693.6|13689.8|13687.8|207
1613618100000|2021-02-18 03:15:00|13689.8|13687.8|13687.3|13685.3|13692.1|13690.1|13686.8|13684.8|251
1613618400000|2021-02-18 03:20:00|13686.9|13684.9|13667.6|13665.6|13687.3|13685.3|13663.4|13661.4|1208
1613618700000|2021-02-18 03:25:00|13667.4|13665.4|13658.8|13656.8|13670.1|13668.1|13656.8|13654.8|740
1613619000000|2021-02-18 03:30:00|13658.3|13656.3|13651.2|13649.2|13661.4|13659.4|13649.1|13647.1|1154
1613619300000|2021-02-18 03:35:00|13651.4|13649.4|13656.8|13654.8|13663.8|13661.8|13651.4|13649.4|867
1613619600000|2021-02-18 03:40:00|13656.9|13654.9|13663.3|13661.3|13664.6|13662.6|13656.8|13654.8|456
1613619900000|2021-02-18 03:45:00|13663.4|13661.4|13658.9|13656.9|13666.8|13664.8|13657.9|13655.9|538
1613620200000|2021-02-18 03:50:00|13658.8|13656.8|13664.1|13662.1|13664.3|13662.3|13657.9|13655.9|289
1613620500000|2021-02-18 03:55:00|13663.4|13661.4|13662.4|13660.4|13664.9|13662.9|13658.3|13656.3|329
1613620800000|2021-02-18 04:00:00|13662.6|13660.6|13648.6|13646.6|13663.8|13661.8|13648.6|13646.6|4239
1613621100000|2021-02-18 04:05:00|13648.3|13646.3|13625.8|13623.8|13650.2|13648.2|13617.1|13615.1|2090
1613621400000|2021-02-18 04:10:00|13625.4|13623.4|13620.3|13618.3|13627.9|13625.9|13616.7|13614.7|1037
1613621700000|2021-02-18 04:15:00|13620.4|13618.4|13619.9|13617.9|13627.9|13625.9|13617.8|13615.8|551
1613622000000|2021-02-18 04:20:00|13619.7|13617.7|13633.6|13631.6|13634.8|13632.8|13616.7|13614.7|791
1613622300000|2021-02-18 04:25:00|13633.8|13631.8|13632.4|13630.4|13634.6|13632.6|13630.1|13628.1|283
1613622600000|2021-02-18 04:30:00|13632.6|13630.6|13636.3|13634.3|13638.8|13636.8|13632.2|13630.2|427
1613622900000|2021-02-18 04:35:00|13636.4|13634.4|13636.8|13634.8|13637.8|13635.8|13634.1|13632.1|155
1613623200000|2021-02-18 04:40:00|13636.9|13634.9|13635.7|13633.7|13638.7|13636.7|13634.8|13632.8|303
1613623500000|2021-02-18 04:45:00|13635.9|13633.9|13625.2|13623.2|13636.2|13634.2|13625.2|13623.2|593
1613623800000|2021-02-18 04:50:00|13625.1|13623.1|13625.9|13623.9|13630.8|13628.8|13624.9|13622.9|290
1613624100000|2021-02-18 04:55:00|13626.1|13624.1|13631.3|13629.3|13633.8|13631.8|13625.9|13623.9|186
1613624400000|2021-02-18 05:00:00|13631.4|13629.4|13637.8|13635.8|13638.4|13636.4|13626.1|13624.1|439
1613624700000|2021-02-18 05:05:00|13637.9|13635.9|13640.8|13638.8|13641.7|13639.7|13633.8|13631.8|278
1613625000000|2021-02-18 05:10:00|13640.9|13638.9|13642.3|13640.3|13645.1|13643.1|13638.8|13636.8|531
1613625300000|2021-02-18 05:15:00|13643.1|13641.1|13647.8|13645.8|13648.1|13646.1|13638.1|13636.1|470
1613625600000|2021-02-18 05:20:00|13647.9|13645.9|13638.6|13636.6|13649.3|13647.3|13636.7|13634.7|781
1613625900000|2021-02-18 05:25:00|13638.4|13636.4|13635.3|13633.3|13642.2|13640.2|13634.1|13632.1|472
1613626200000|2021-02-18 05:30:00|13635.2|13633.2|13639.6|13637.6|13641.2|13639.2|13635.2|13633.2|373
1613626500000|2021-02-18 05:35:00|13639.4|13637.4|13630.8|13628.8|13641.2|13639.2|13629.4|13627.4|482
1613626800000|2021-02-18 05:40:00|13630.7|13628.7|13635.3|13633.3|13636.6|13634.6|13626.6|13624.6|298
1613627100000|2021-02-18 05:45:00|13635.2|13633.2|13631.9|13629.9|13639.9|13637.9|13631.6|13629.6|447
1613627400000|2021-02-18 05:50:00|13631.8|13629.8|13628.8|13626.8|13635.3|13633.3|13627.9|13625.9|348
1613627700000|2021-02-18 05:55:00|13628.7|13626.7|13633.4|13631.4|13634.6|13632.6|13627.8|13625.8|269
1613628000000|2021-02-18 06:00:00|13632.8|13630.8|13642.9|13640.9|13645.3|13643.3|13630.6|13628.6|833
1613628300000|2021-02-18 06:05:00|13642.8|13640.8|13639.3|13637.3|13643.1|13641.1|13633.1|13631.1|417
1613628600000|2021-02-18 06:10:00|13638.9|13636.9|13636.8|13634.8|13640.4|13638.4|13636.1|13634.1|165
1613628900000|2021-02-18 06:15:00|13636.9|13634.9|13639.1|13637.1|13643.6|13641.6|13635.9|13633.9|260
1613629200000|2021-02-18 06:20:00|13638.9|13636.9|13641.9|13639.9|13641.9|13639.9|13637.8|13635.8|77
1613629500000|2021-02-18 06:25:00|13642.1|13640.1|13652.7|13650.7|13653.1|13651.1|13641.8|13639.8|560
1613629800000|2021-02-18 06:30:00|13652.8|13650.8|13646.9|13644.9|13652.8|13650.8|13645.7|13643.7|203
1613630100000|2021-02-18 06:35:00|13647.1|13645.1|13640.9|13638.9|13649.7|13647.7|13640.8|13638.8|190
1613630400000|2021-02-18 06:40:00|13641.1|13639.1|13645.3|13643.3|13645.6|13643.6|13639.7|13637.7|171
1613630700000|2021-02-18 06:45:00|13645.4|13643.4|13638.7|13636.7|13645.8|13643.8|13634.7|13632.7|289
1613631000000|2021-02-18 06:50:00|13638.6|13636.6|13636.2|13634.2|13641.8|13639.8|13635.4|13633.4|133
1613631300000|2021-02-18 06:55:00|13636.6|13634.6|13637.6|13635.6|13638.7|13636.7|13633.8|13631.8|192
1613631600000|2021-02-18 07:00:00|13636.6|13634.6|13635.8|13633.8|13636.9|13634.9|13628.6|13626.6|537
1613631900000|2021-02-18 07:05:00|13635.7|13633.7|13628.8|13626.8|13636.6|13634.6|13627.6|13625.6|206
1613632200000|2021-02-18 07:10:00|13628.7|13626.7|13621.8|13619.8|13631.7|13629.7|13621.1|13619.1|505
1613632500000|2021-02-18 07:15:00|13621.7|13619.7|13629.6|13627.6|13631.9|13629.9|13617.9|13615.9|498
1613632800000|2021-02-18 07:20:00|13629.4|13627.4|13629.9|13627.9|13630.9|13628.9|13622.6|13620.6|276
1613633100000|2021-02-18 07:25:00|13630.1|13628.1|13630.7|13628.7|13632.9|13630.9|13625.4|13623.4|378
1613633400000|2021-02-18 07:30:00|13631.4|13629.4|13623.7|13621.7|13632.2|13630.2|13623.2|13621.2|383
1613633700000|2021-02-18 07:35:00|13623.4|13621.4|13631.8|13629.8|13633.6|13631.6|13622.4|13620.4|346
1613634000000|2021-02-18 07:40:00|13631.7|13629.7|13635.6|13633.6|13636.6|13634.6|13629.9|13627.9|237
1613634300000|2021-02-18 07:45:00|13635.7|13633.7|13628.9|13626.9|13636.6|13634.6|13628.4|13626.4|235
1613634600000|2021-02-18 07:50:00|13628.8|13626.8|13634.8|13632.8|13635.8|13633.8|13627.7|13625.7|348
1613634900000|2021-02-18 07:55:00|13634.7|13632.7|13627.7|13625.7|13634.8|13632.8|13624.9|13622.9|420
1613635200000|2021-02-18 08:00:00|13628.3|13626.3|13638.9|13636.9|13639.9|13637.9|13623.7|13621.7|849
1613635500000|2021-02-18 08:05:00|13639.4|13637.4|13639.3|13637.3|13645.8|13643.8|13638.7|13636.7|797
1613635800000|2021-02-18 08:10:00|13639.4|13637.4|13645.3|13643.3|13646.9|13644.9|13638.1|13636.1|552
1613636100000|2021-02-18 08:15:00|13645.4|13643.4|13629.7|13627.7|13646.3|13644.3|13628.8|13626.8|693
1613636400000|2021-02-18 08:20:00|13628.8|13626.8|13621.3|13619.3|13631.9|13629.9|13615.9|13613.9|1087
1613636700000|2021-02-18 08:25:00|13621.2|13619.2|13615.9|13613.9|13627.7|13625.7|13610.8|13608.8|931
1613637000000|2021-02-18 08:30:00|13616.1|13614.1|13635.6|13633.6|13635.6|13633.6|13614.8|13612.8|884
1613637300000|2021-02-18 08:35:00|13635.9|13633.9|13632.8|13630.8|13637.1|13635.1|13629.1|13627.1|286
1613637600000|2021-02-18 08:40:00|13633.1|13631.1|13640.9|13638.9|13641.8|13639.8|13633.1|13631.1|568
1613637900000|2021-02-18 08:45:00|13640.8|13638.8|13650.3|13648.3|13651.1|13649.1|13640.8|13638.8|774
1613638200000|2021-02-18 08:50:00|13650.2|13648.2|13654.1|13652.1|13655.7|13653.7|13645.7|13643.7|537
1613638500000|2021-02-18 08:55:00|13653.8|13651.8|13657.9|13655.9|13658.6|13656.6|13651.6|13649.6|523
1613638800000|2021-02-18 09:00:00|13657.7|13655.7|13650.6|13648.6|13658.6|13656.6|13649.4|13647.4|670
1613639100000|2021-02-18 09:05:00|13650.4|13648.4|13645.2|13643.2|13651.1|13649.1|13644.6|13642.6|403
1613639400000|2021-02-18 09:10:00|13645.4|13643.4|13644.3|13642.3|13645.9|13643.9|13641.4|13639.4|419
1613639700000|2021-02-18 09:15:00|13644.4|13642.4|13637.7|13635.7|13646.3|13644.3|13637.1|13635.1|566
1613640000000|2021-02-18 09:20:00|13637.8|13635.8|13639.2|13637.2|13644.2|13642.2|13634.8|13632.8|387
1613640300000|2021-02-18 09:25:00|13638.9|13636.9|13624.3|13622.3|13639.6|13637.6|13622.8|13620.8|634
1613640600000|2021-02-18 09:30:00|13624.6|13622.6|13623.7|13621.7|13629.3|13627.3|13620.9|13618.9|406
1613640900000|2021-02-18 09:35:00|13623.6|13621.6|13629.9|13627.9|13631.9|13629.9|13621.8|13619.8|513
1613641200000|2021-02-18 09:40:00|13630.1|13628.1|13631.6|13629.6|13635.9|13633.9|13627.7|13625.7|343
1613641500000|2021-02-18 09:45:00|13631.4|13629.4|13637.4|13635.4|13639.1|13637.1|13630.7|13628.7|332
1613641800000|2021-02-18 09:50:00|13637.8|13635.8|13633.7|13631.7|13639.7|13637.7|13632.1|13630.1|464
1613642100000|2021-02-18 09:55:00|13633.6|13631.6|13631.2|13629.2|13638.4|13636.4|13629.1|13627.1|547
1613642400000|2021-02-18 10:00:00|13631.1|13629.1|13637.1|13635.1|13639.3|13637.3|13631.1|13629.1|240
1613642700000|2021-02-18 10:05:00|13636.7|13634.7|13631.4|13629.4|13637.1|13635.1|13627.1|13625.1|446
1613643000000|2021-02-18 10:10:00|13631.3|13629.3|13627.4|13625.4|13632.2|13630.2|13624.6|13622.6|264
1613643300000|2021-02-18 10:15:00|13627.1|13625.1|13626.7|13624.7|13629.4|13627.4|13619.8|13617.8|742
1613643600000|2021-02-18 10:20:00|13626.8|13624.8|13616.6|13614.6|13628.2|13626.2|13614.1|13612.1|490
1613643900000|2021-02-18 10:25:00|13616.7|13614.7|13616.9|13614.9|13622.1|13620.1|13613.6|13611.6|482
1613644200000|2021-02-18 10:30:00|13616.8|13614.8|13619.3|13617.3|13622.4|13620.4|13611.6|13609.6|619
1613644500000|2021-02-18 10:35:00|13619.2|13617.2|13615.7|13613.7|13622.9|13620.9|13614.8|13612.8|384
1613644800000|2021-02-18 10:40:00|13615.6|13613.6|13620.2|13618.2|13622.4|13620.4|13615.6|13613.6|642
1613645100000|2021-02-18 10:45:00|13620.1|13618.1|13613.6|13611.6|13620.6|13618.6|13604.4|13602.4|1651
1613645400000|2021-02-18 10:50:00|13613.4|13611.4|13610.9|13608.9|13617.4|13615.4|13609.6|13607.6|644
1613645700000|2021-02-18 10:55:00|13611.1|13609.1|13609.3|13607.3|13615.1|13613.1|13606.4|13604.4|633
1613646000000|2021-02-18 11:00:00|13608.7|13606.7|13580.3|13578.3|13611.1|13609.1|13575.7|13573.7|2345
1613646300000|2021-02-18 11:05:00|13578.9|13576.9|13587.3|13585.3|13593.2|13591.2|13575.6|13573.6|1462
1613646600000|2021-02-18 11:10:00|13587.2|13585.2|13597.4|13595.4|13601.4|13599.4|13587.1|13585.1|697
1613646900000|2021-02-18 11:15:00|13596.9|13594.9|13590.7|13588.7|13601.3|13599.3|13590.1|13588.1|1034
1613647200000|2021-02-18 11:20:00|13590.6|13588.6|13597.4|13595.4|13598.1|13596.1|13588.8|13586.8|479
1613647500000|2021-02-18 11:25:00|13597.6|13595.6|13594.4|13592.4|13597.9|13595.9|13590.6|13588.6|391
1613647800000|2021-02-18 11:30:00|13594.3|13592.3|13589.1|13587.1|13595.3|13593.3|13588.4|13586.4|359
1613648100000|2021-02-18 11:35:00|13588.9|13586.9|13590.4|13588.4|13594.7|13592.7|13587.4|13585.4|479
1613648400000|2021-02-18 11:40:00|13590.3|13588.3|13591.2|13589.2|13595.3|13593.3|13589.3|13587.3|463
1613648700000|2021-02-18 11:45:00|13591.1|13589.1|13596.7|13594.7|13599.7|13597.7|13591.1|13589.1|440
1613649000000|2021-02-18 11:50:00|13596.8|13594.8|13601.9|13599.9|13602.8|13600.8|13595.4|13593.4|472
1613649300000|2021-02-18 11:55:00|13601.8|13599.8|13603.7|13601.7|13604.4|13602.4|13598.8|13596.8|309
1613649600000|2021-02-18 12:00:00|13603.4|13601.4|13606.7|13604.7|13608.1|13606.1|13601.7|13599.7|871
1613649900000|2021-02-18 12:05:00|13606.2|13604.2|13598.1|13596.1|13608.1|13606.1|13596.4|13594.4|519
1613650200000|2021-02-18 12:10:00|13598.2|13596.2|13601.6|13599.6|13607.9|13605.9|13598.2|13596.2|574
1613650500000|2021-02-18 12:15:00|13601.4|13599.4|13603.9|13601.9|13605.6|13603.6|13600.3|13598.3|418
1613650800000|2021-02-18 12:20:00|13603.7|13601.7|13603.9|13601.9|13607.9|13605.9|13599.2|13597.2|481
1613651100000|2021-02-18 12:25:00|13604.7|13602.7|13613.1|13611.1|13613.7|13611.7|13603.9|13601.9|879
1613651400000|2021-02-18 12:30:00|13612.9|13610.9|13616.8|13614.8|13618.1|13616.1|13609.6|13607.6|747
1613651700000|2021-02-18 12:35:00|13616.6|13614.6|13614.1|13612.1|13619.2|13617.2|13612.7|13610.7|768
1613652000000|2021-02-18 12:40:00|13614.2|13612.2|13611.6|13609.6|13615.6|13613.6|13609.7|13607.7|505
1613652300000|2021-02-18 12:45:00|13611.7|13609.7|13610.7|13608.7|13616.2|13614.2|13607.2|13605.2|746
1613652600000|2021-02-18 12:50:00|13610.8|13608.8|13604.4|13602.4|13612.9|13610.9|13603.9|13601.9|655
1613652900000|2021-02-18 12:55:00|13604.3|13602.3|13605.6|13603.6|13608.8|13606.8|13602.1|13600.1|638
1613653200000|2021-02-18 13:00:00|13606.7|13604.7|13604.4|13602.4|13607.4|13605.4|13601.2|13599.2|736
1613653500000|2021-02-18 13:05:00|13604.3|13602.3|13604.3|13602.3|13606.4|13604.4|13600.4|13598.4|611
1613653800000|2021-02-18 13:10:00|13604.4|13602.4|13602.3|13600.3|13604.4|13602.4|13590.2|13588.2|1393
1613654100000|2021-02-18 13:15:00|13601.9|13599.9|13598.8|13596.8|13605.8|13603.8|13594.9|13592.9|858
1613654400000|2021-02-18 13:20:00|13598.9|13596.9|13595.4|13593.4|13599.1|13597.1|13593.4|13591.4|497
1613654700000|2021-02-18 13:25:00|13595.6|13593.6|13594.7|13592.7|13596.9|13594.9|13587.9|13585.9|1007
1613655000000|2021-02-18 13:30:00|13594.6|13592.6|13587.7|13585.7|13598.4|13596.4|13584.8|13582.8|1413
1613655300000|2021-02-18 13:35:00|13587.1|13585.1|13574.8|13572.8|13587.1|13585.1|13559.1|13557.1|3681
1613655600000|2021-02-18 13:40:00|13574.9|13572.9|13575.9|13573.9|13581.2|13579.2|13573.7|13571.7|1238
1613655900000|2021-02-18 13:45:00|13575.8|13573.8|13562.1|13560.1|13575.8|13573.8|13558.9|13556.9|2635
1613656200000|2021-02-18 13:50:00|13561.9|13559.9|13566.3|13564.3|13571.2|13569.2|13556.6|13554.6|1628
1613656500000|2021-02-18 13:55:00|13566.2|13564.2|13565.4|13563.4|13570.4|13568.4|13564.4|13562.4|940
1613656800000|2021-02-18 14:00:00|13565.1|13563.1|13547.4|13545.4|13566.1|13564.1|13541.3|13539.3|3948
1613657100000|2021-02-18 14:05:00|13547.9|13545.9|13548.2|13546.2|13552.9|13550.9|13541.6|13539.6|2912
1613657400000|2021-02-18 14:10:00|13548.4|13546.4|13538.7|13536.7|13549.6|13547.6|13530.8|13528.8|2957
1613657700000|2021-02-18 14:15:00|13538.9|13536.9|13536.6|13534.6|13549.4|13547.4|13532.7|13530.7|3093
1613658000000|2021-02-18 14:20:00|13536.7|13534.7|13533.3|13531.3|13546.1|13544.1|13532.9|13530.9|2214
1613658300000|2021-02-18 14:25:00|13533.4|13531.4|13548.2|13546.2|13551.9|13549.9|13531.6|13529.6|3712
1613658600000|2021-02-18 14:30:00|13547.7|13546.7|13556.4|13555.4|13558.3|13557.3|13527.8|13526.8|15972
1613658900000|2021-02-18 14:35:00|13556.2|13555.2|13547.9|13546.9|13573.2|13572.2|13546.7|13545.7|12368
1613659200000|2021-02-18 14:40:00|13546.4|13545.4|13567.4|13566.4|13571.9|13570.9|13531.8|13530.8|11416
1613659500000|2021-02-18 14:45:00|13564.4|13563.4|13566.4|13565.4|13584.2|13583.2|13557.9|13556.9|9243
1613659800000|2021-02-18 14:50:00|13566.3|13565.3|13559.7|13558.7|13574.4|13573.4|13555.4|13554.4|6820
1613660100000|2021-02-18 14:55:00|13559.4|13558.4|13570.8|13569.8|13586.1|13585.1|13547.2|13546.2|9350
1613660400000|2021-02-18 15:00:00|13571.3|13570.3|13548.2|13547.2|13573.4|13572.4|13548.2|13547.2|7237
1613660700000|2021-02-18 15:05:00|13548.4|13547.4|13514.2|13513.2|13550.6|13549.6|13506.4|13505.4|16088
1613661000000|2021-02-18 15:10:00|13517.1|13516.1|13523.9|13522.9|13535.9|13534.9|13503.9|13502.9|10549
1613661300000|2021-02-18 15:15:00|13524.2|13523.2|13505.1|13504.1|13527.2|13526.2|13494.3|13493.3|8473
1613661600000|2021-02-18 15:20:00|13506.2|13505.2|13487.1|13486.1|13512.7|13511.7|13477.7|13476.7|10454
1613661900000|2021-02-18 15:25:00|13486.9|13485.9|13500.2|13499.2|13500.2|13499.2|13475.4|13474.4|9983
1613662200000|2021-02-18 15:30:00|13499.9|13498.9|13499.9|13498.9|13502.7|13501.7|13473.2|13472.2|9406
1613662500000|2021-02-18 15:35:00|13498.7|13497.7|13516|13515|13521.3|13520.3|13496.4|13495.4|9661
1613662800000|2021-02-18 15:40:00|13515.8|13514.8|13524.2|13523.2|13528.7|13527.7|13508.6|13507.6|5982
1613663100000|2021-02-18 15:45:00|13524|13523|13534.3|13533.3|13542.3|13541.3|13514.3|13513.3|6676
1613663400000|2021-02-18 15:50:00|13533.7|13532.7|13545|13544|13545|13544|13525|13524|5777
1613663700000|2021-02-18 15:55:00|13545.3|13544.3|13536.3|13535.3|13550.9|13549.9|13528.9|13527.9|6433
1613664000000|2021-02-18 16:00:00|13535.5|13534.5|13537.7|13536.7|13544.3|13543.3|13522.5|13521.5|7132
1613664300000|2021-02-18 16:05:00|13538|13537|13532.9|13531.9|13549.5|13548.5|13524.8|13523.8|5864
1613664600000|2021-02-18 16:10:00|13533.5|13532.5|13543.8|13542.8|13545|13544|13523.3|13522.3|5137
1613664900000|2021-02-18 16:15:00|13543.5|13542.5|13572.8|13571.8|13579.3|13578.3|13542.5|13541.5|9786
1613665200000|2021-02-18 16:20:00|13572.5|13571.5|13567.3|13566.3|13576.8|13575.8|13566|13565|4545
1613665500000|2021-02-18 16:25:00|13567.9|13566.9|13554.4|13553.4|13577.3|13576.3|13553.8|13552.8|5679
1613665800000|2021-02-18 16:30:00|13554|13553|13560|13559|13564.4|13563.4|13546.3|13545.3|4679
1613666100000|2021-02-18 16:35:00|13559.5|13558.5|13536.5|13535.5|13568.8|13567.8|13536|13535|5491
1613666400000|2021-02-18 16:40:00|13537.8|13536.8|13541.8|13540.8|13543.5|13542.5|13532.8|13531.8|3939
1613666700000|2021-02-18 16:45:00|13541.3|13540.3|13530.5|13529.5|13541.5|13540.5|13525.9|13524.9|3584
1613667000000|2021-02-18 16:50:00|13530|13529|13540|13539|13541.4|13540.4|13525.5|13524.5|3562
1613667300000|2021-02-18 16:55:00|13540.5|13539.5|13540|13539|13545.3|13544.3|13527|13526|3864
1613667600000|2021-02-18 17:00:00|13539.9|13538.9|13514.9|13513.9|13540|13539|13514.5|13513.5|4910
1613667900000|2021-02-18 17:05:00|13514.3|13513.3|13519|13518|13519.5|13518.5|13504.3|13503.3|5575
1613668200000|2021-02-18 17:10:00|13519.4|13518.4|13527.5|13526.5|13533.4|13532.4|13512.5|13511.5|4277
1613668500000|2021-02-18 17:15:00|13526.8|13525.8|13547.2|13546.2|13547.4|13546.4|13520.8|13519.8|4006
1613668800000|2021-02-18 17:20:00|13547.3|13546.3|13559.5|13558.5|13562.8|13561.8|13544.5|13543.5|4626
1613669100000|2021-02-18 17:25:00|13559.4|13558.4|13569.5|13568.5|13569.8|13568.8|13557|13556|3850
1613669400000|2021-02-18 17:30:00|13568.3|13567.3|13557|13556|13568.4|13567.4|13555.3|13554.3|3228
1613669700000|2021-02-18 17:35:00|13559|13558|13560.8|13559.8|13563.5|13562.5|13556.4|13555.4|2082
1613670000000|2021-02-18 17:40:00|13560.7|13559.7|13561.8|13560.8|13565.7|13564.7|13559.4|13558.4|2310
1613670300000|2021-02-18 17:45:00|13560.8|13559.8|13567.8|13566.8|13575.7|13574.7|13560|13559|3866
1613670600000|2021-02-18 17:50:00|13567.7|13566.7|13554|13553|13568.3|13567.3|13549.8|13548.8|3164
1613670900000|2021-02-18 17:55:00|13553.8|13552.8|13564.8|13563.8|13571.8|13570.8|13552.7|13551.7|3119
1613671200000|2021-02-18 18:00:00|13564.5|13563.5|13554.5|13553.5|13566.7|13565.7|13546.3|13545.3|3567
1613671500000|2021-02-18 18:05:00|13555.1|13554.1|13560.5|13559.5|13563|13562|13549.7|13548.7|2446
1613671800000|2021-02-18 18:10:00|13560.7|13559.7|13557.7|13556.7|13564.8|13563.8|13550.2|13549.2|2465
1613672100000|2021-02-18 18:15:00|13557.8|13556.8|13579.7|13578.7|13588.7|13587.7|13557.1|13556.1|5768
1613672400000|2021-02-18 18:20:00|13579.8|13578.8|13600|13599|13604.3|13603.3|13578|13577|7705
1613672700000|2021-02-18 18:25:00|13600.1|13599.1|13604.3|13603.3|13610.7|13609.7|13595.7|13594.7|5010
1613673000000|2021-02-18 18:30:00|13605.2|13604.2|13612.2|13611.2|13614.7|13613.7|13605.1|13604.1|4059
1613673300000|2021-02-18 18:35:00|13612.1|13611.1|13610.7|13609.7|13618.1|13617.1|13603.5|13602.5|4290
1613673600000|2021-02-18 18:40:00|13611.5|13610.5|13604.2|13603.2|13612.3|13611.3|13599|13598|3064
1613673900000|2021-02-18 18:45:00|13604|13603|13608.5|13607.5|13612|13611|13602.2|13601.2|2426
1613674200000|2021-02-18 18:50:00|13608.6|13607.6|13607.3|13606.3|13616.2|13615.2|13605|13604|3258
1613674500000|2021-02-18 18:55:00|13607.2|13606.2|13604.6|13603.6|13614.1|13613.1|13603.6|13602.6|1955
1613674800000|2021-02-18 19:00:00|13604.5|13603.5|13626.5|13625.5|13629.2|13628.2|13602.8|13601.8|5424
1613675100000|2021-02-18 19:05:00|13626.2|13625.2|13621|13620|13632|13631|13619.5|13618.5|3763
1613675400000|2021-02-18 19:10:00|13622|13621|13627|13626|13628.8|13627.8|13617.5|13616.5|2762
1613675700000|2021-02-18 19:15:00|13627.1|13626.1|13622|13621|13631.6|13630.6|13619.1|13618.1|2648
1613676000000|2021-02-18 19:20:00|13622.2|13621.2|13622.7|13621.7|13629|13628|13619.2|13618.2|1935
1613676300000|2021-02-18 19:25:00|13622.6|13621.6|13618.3|13617.3|13626.5|13625.5|13614.5|13613.5|2620
1613676600000|2021-02-18 19:30:00|13618.5|13617.5|13631.5|13630.5|13633.2|13632.2|13618|13617|3788
1613676900000|2021-02-18 19:35:00|13630.6|13629.6|13625.7|13624.7|13630.7|13629.7|13624|13623|1888
1613677200000|2021-02-18 19:40:00|13625.8|13624.8|13617.2|13616.2|13626.7|13625.7|13616.7|13615.7|2400
1613677500000|2021-02-18 19:45:00|13617.1|13616.1|13617|13616|13626.7|13625.7|13617|13616|2211
1613677800000|2021-02-18 19:50:00|13616.8|13615.8|13619.7|13618.7|13620.5|13619.5|13614.1|13613.1|3922
1613678100000|2021-02-18 19:55:00|13619.5|13618.5|13647.5|13646.5|13652.2|13651.2|13618|13617|6706
1613678400000|2021-02-18 20:00:00|13647.2|13646.2|13654.5|13653.5|13658.5|13657.5|13640.7|13639.7|5254
1613678700000|2021-02-18 20:05:00|13654.6|13653.6|13666.2|13665.2|13667.3|13666.3|13652|13651|4939
1613679000000|2021-02-18 20:10:00|13666.5|13665.5|13665.8|13664.8|13669.3|13668.3|13661.3|13660.3|3887
1613679300000|2021-02-18 20:15:00|13666.1|13665.1|13659.1|13658.1|13669.3|13668.3|13656.7|13655.7|3191
1613679600000|2021-02-18 20:20:00|13659.2|13658.2|13656.7|13655.7|13661.6|13660.6|13654.2|13653.2|2964
1613679900000|2021-02-18 20:25:00|13656.8|13655.8|13657.2|13656.2|13665.8|13664.8|13656.6|13655.6|2694
1613680200000|2021-02-18 20:30:00|13656.6|13655.6|13657.7|13656.7|13673.7|13672.7|13656.6|13655.6|4833
1613680500000|2021-02-18 20:35:00|13658.3|13657.3|13664.1|13663.1|13669.6|13668.6|13658.1|13657.1|4091
1613680800000|2021-02-18 20:40:00|13664.8|13663.8|13661.2|13660.2|13665.5|13664.5|13658|13657|3933
1613681100000|2021-02-18 20:45:00|13659.7|13658.7|13643.9|13642.9|13667.4|13666.4|13641.2|13640.2|5286
1613681400000|2021-02-18 20:50:00|13651.5|13650.5|13639.9|13638.9|13655.7|13654.7|13633|13632|7924
1613681700000|2021-02-18 20:55:00|13640.4|13639.4|13641.7|13640.7|13645.3|13644.3|13630.9|13629.9|10151
1613682000000|2021-02-18 21:00:00|13641.5|13640.5|13644.5|13642.5|13652.9|13650.9|13641.5|13639.8|4432
1613682300000|2021-02-18 21:05:00|13644.7|13642.7|13650.5|13648.5|13650.7|13648.7|13643.5|13641.5|1111
1613682600000|2021-02-18 21:10:00|13650.7|13648.7|13643.5|13638.5|13650.7|13648.7|13640.8|13638|1307
1613682900000|2021-02-18 21:15:00|13642.3|13637.3|13642.8|13637.8|13645.9|13640.9|13641.7|13636.7|6
1613683200000|2021-02-18 21:20:00|13642.5|13637.5|13642.8|13637.8|13643.7|13638.7|13642.2|13637.2|0
1613683500000|2021-02-18 21:25:00|13642.6|13637.6|13642|13637|13643|13638|13640.5|13635.5|0
1613683800000|2021-02-18 21:30:00|13641|13640|13643.8|13641.8|13645|13643|13640.5|13638.5|332
1613684100000|2021-02-18 21:35:00|13644|13642|13644.8|13642.8|13644.8|13642.8|13642|13640|241
1613684400000|2021-02-18 21:40:00|13645|13643|13642.3|13640.3|13645.3|13643.3|13642.3|13640.3|125
1613684700000|2021-02-18 21:45:00|13642.8|13640.8|13643.8|13641.8|13644|13642|13641.8|13639.8|211
1613685000000|2021-02-18 21:50:00|13643.5|13641.5|13639.5|13637.5|13644|13642|13635.8|13633.8|211
1613685300000|2021-02-18 21:55:00|13636.8|13634.8|13644.7|13639.7|13644.8|13642|13635.5|13633.5|192
1613685600000|2021-02-18 22:00:00|13643|13638|13643.2|13638.2|13644.1|13639.1|13642.3|13637.3|0
1613685900000|2021-02-18 22:05:00|13643.3|13638.3|13644.1|13639.1|13644.1|13639.1|13642.6|13637.6|0
1613686200000|2021-02-18 22:10:00|13644.5|13639.5|13643.6|13638.6|13644.5|13639.5|13642.8|13637.8|0
1613686500000|2021-02-18 22:15:00|13643.4|13638.4|13642|13637|13643.8|13638.8|13642|13637|0
1613686800000|2021-02-18 22:20:00|13641.8|13636.8|13641.2|13636.2|13642.2|13637.2|13641.2|13636.2|0
1613687100000|2021-02-18 22:25:00|13640.1|13635.1|13640.8|13635.8|13641.8|13636.8|13639.9|13634.9|0
1613687400000|2021-02-18 22:30:00|13640.7|13635.7|13640.5|13635.5|13641.6|13636.6|13640.2|13635.2|0
1613687700000|2021-02-18 22:35:00|13640.4|13635.4|13641.2|13636.2|13641.4|13636.4|13639.7|13634.7|0
1613688000000|2021-02-18 22:40:00|13640.7|13635.7|13640.8|13635.8|13641.2|13636.2|13640.7|13635.7|0
1613688300000|2021-02-18 22:45:00|13640.7|13635.7|13642.1|13637.1|13642.3|13637.3|13640.5|13635.5|0
1613688600000|2021-02-18 22:50:00|13642.2|13637.2|13641.9|13636.9|13642.3|13637.3|13641.9|13636.9|0
1613688900000|2021-02-18 22:55:00|13642|13637|13640.8|13635.8|13642.5|13637.5|13640.8|13635.8|0
1613689200000|2021-02-18 23:00:00|13641.5|13639.5|13653.3|13651.3|13654.4|13652.4|13638.5|13636.5|549
1613689500000|2021-02-18 23:05:00|13653.2|13651.2|13656|13654|13657.8|13655.8|13652.7|13650.7|441
1613689800000|2021-02-18 23:10:00|13656.2|13654.2|13652.2|13650.2|13658|13656|13650.9|13648.9|192
1613690100000|2021-02-18 23:15:00|13652|13650|13654.7|13652.7|13659.4|13657.4|13651.8|13649.8|322
1613690400000|2021-02-18 23:20:00|13655.3|13653.3|13649.8|13647.8|13655.4|13653.4|13649.7|13647.7|191
1613690700000|2021-02-18 23:25:00|13649.9|13647.9|13653.7|13651.7|13654|13652|13648.9|13646.9|93
1613691000000|2021-02-18 23:30:00|13653.5|13651.5|13642.7|13640.7|13653.9|13651.9|13640.5|13638.5|326
1613691300000|2021-02-18 23:35:00|13642.4|13640.4|13634|13632|13642.7|13640.7|13633.2|13631.2|501
1613691600000|2021-02-18 23:40:00|13634.2|13632.2|13624.9|13622.9|13638.9|13636.9|13623.7|13621.7|533
1613691900000|2021-02-18 23:45:00|13625|13623|13620.8|13618.8|13626|13624|13616.5|13614.5|551
1613692200000|2021-02-18 23:50:00|13620.7|13618.7|13616.9|13614.9|13620.7|13618.7|13609.7|13607.7|651
1613692500000|2021-02-18 23:55:00|13616.8|13614.8|13619|13617|13620|13618|13614.5|13612.5|361
1613692800000|2021-02-19 00:00:00|13618.7|13616.7|13618.8|13616.8|13623.7|13621.7|13617.7|13615.7|408
1613693100000|2021-02-19 00:05:00|13618.7|13616.7|13618.5|13616.5|13621.7|13619.7|13614.7|13612.7|266
1613693400000|2021-02-19 00:10:00|13618.7|13616.7|13613.8|13611.8|13619.5|13617.5|13613.8|13611.8|201
1613693700000|2021-02-19 00:15:00|13613.9|13611.9|13619.8|13617.8|13621.4|13619.4|13611.4|13609.4|441
1613694000000|2021-02-19 00:20:00|13619.9|13617.9|13620.7|13618.7|13623.2|13621.2|13617.5|13615.5|835
1613694300000|2021-02-19 00:25:00|13620.5|13618.5|13614.5|13612.5|13620.7|13618.7|13613.4|13611.4|567
1613694600000|2021-02-19 00:30:00|13614.4|13612.4|13619|13617|13621|13619|13614.4|13612.4|181
1613694900000|2021-02-19 00:35:00|13619.2|13617.2|13619.8|13617.8|13622.5|13620.5|13618.3|13616.3|1121
1613695200000|2021-02-19 00:40:00|13619.7|13617.7|13622.8|13620.8|13623.9|13621.9|13615.2|13613.2|296
1613695500000|2021-02-19 00:45:00|13622.9|13620.9|13620.9|13618.9|13622.9|13620.9|13617.7|13615.7|186
1613695800000|2021-02-19 00:50:00|13621|13619|13619.5|13617.5|13621.4|13619.4|13616.4|13614.4|162
1613696100000|2021-02-19 00:55:00|13619.7|13617.7|13625.8|13623.8|13626.7|13624.7|13617.4|13615.4|347
1613696400000|2021-02-19 01:00:00|13625.9|13623.9|13641.3|13639.3|13645.2|13643.2|13625.9|13623.9|1091
1613696700000|2021-02-19 01:05:00|13641.4|13639.4|13633.7|13631.7|13643|13641|13632.2|13630.2|606
1613697000000|2021-02-19 01:10:00|13633.9|13631.9|13617.7|13615.7|13634.8|13632.8|13617.7|13615.7|885
1613697300000|2021-02-19 01:15:00|13617.9|13615.9|13620.7|13618.7|13623|13621|13614.2|13612.2|558
1613697600000|2021-02-19 01:20:00|13620.8|13618.8|13617.7|13615.7|13622.5|13620.5|13615.9|13613.9|274
1613697900000|2021-02-19 01:25:00|13617.8|13615.8|13598.4|13596.4|13620.2|13618.2|13596.7|13594.7|1162
1613698200000|2021-02-19 01:30:00|13598.7|13596.7|13564|13562|13598.9|13596.9|13559.9|13557.9|3304
1613698500000|2021-02-19 01:35:00|13564.2|13562.2|13576.4|13574.4|13577.7|13575.7|13560.4|13558.4|1119
1613698800000|2021-02-19 01:40:00|13576.5|13574.5|13574.4|13572.4|13578.7|13576.7|13570.8|13568.8|729
1613699100000|2021-02-19 01:45:00|13574.5|13572.5|13579.5|13577.5|13580.5|13578.5|13572.5|13570.5|845
1613699400000|2021-02-19 01:50:00|13579.4|13577.4|13583.2|13581.2|13585.2|13583.2|13577|13575|571
1613699700000|2021-02-19 01:55:00|13583|13581|13588.9|13586.9|13589|13587|13579.5|13577.5|456
1613700000000|2021-02-19 02:00:00|13589.2|13587.2|13586|13584|13590.3|13588.3|13581|13579|664
1613700300000|2021-02-19 02:05:00|13586.4|13584.4|13583.4|13581.4|13589.3|13587.3|13579.9|13577.9|357
1613700600000|2021-02-19 02:10:00|13583.5|13581.5|13580.8|13578.8|13584.4|13582.4|13576|13574|406
1613700900000|2021-02-19 02:15:00|13580.7|13578.7|13563.3|13561.3|13580.8|13578.8|13560.4|13558.4|888
1613701200000|2021-02-19 02:20:00|13563.8|13561.8|13562.9|13560.9|13568.2|13566.2|13559.5|13557.5|607
1613701500000|2021-02-19 02:25:00|13562.4|13560.4|13571.3|13569.3|13572.2|13570.2|13557.2|13555.2|731
1613701800000|2021-02-19 02:30:00|13571.2|13569.2|13567.2|13565.2|13574.3|13572.3|13564.8|13562.8|430
1613702100000|2021-02-19 02:35:00|13567.3|13565.3|13558.7|13556.7|13569.3|13567.3|13556.5|13554.5|494
1613702400000|2021-02-19 02:40:00|13558.5|13556.5|13566|13564|13567.2|13565.2|13557.2|13555.2|512
1613702700000|2021-02-19 02:45:00|13566.2|13564.2|13567.2|13565.2|13574.3|13572.3|13565|13563|389
1613703000000|2021-02-19 02:50:00|13567.3|13565.3|13555.3|13553.3|13569|13567|13554.7|13552.7|865
1613703300000|2021-02-19 02:55:00|13555.2|13553.2|13557.7|13555.7|13563.2|13561.2|13555.2|13553.2|447
1613703600000|2021-02-19 03:00:00|13557.5|13555.5|13559.7|13557.7|13564|13562|13554|13552|322
1613703900000|2021-02-19 03:05:00|13559.8|13557.8|13564.9|13562.9|13567.4|13565.4|13557.2|13555.2|303
1613704200000|2021-02-19 03:10:00|13565.3|13563.3|13570.7|13568.7|13570.7|13568.7|13563|13561|243
1613704500000|2021-02-19 03:15:00|13571.2|13569.2|13570|13568|13572.2|13570.2|13568.2|13566.2|295
1613704800000|2021-02-19 03:20:00|13570.2|13568.2|13568|13566|13571|13569|13565.2|13563.2|243
1613705100000|2021-02-19 03:25:00|13567.9|13565.9|13571|13569|13572.7|13570.7|13567.8|13565.8|223
1613705400000|2021-02-19 03:30:00|13570.9|13568.9|13571.2|13569.2|13572.7|13570.7|13566.4|13564.4|203
1613705700000|2021-02-19 03:35:00|13571|13569|13574.7|13572.7|13577.5|13575.5|13571|13569|338
1613706000000|2021-02-19 03:40:00|13574.5|13572.5|13577.9|13575.9|13577.9|13575.9|13571.2|13569.2|325
1613706300000|2021-02-19 03:45:00|13576.5|13574.5|13570.5|13568.5|13577.4|13575.4|13568.3|13566.3|382
1613706600000|2021-02-19 03:50:00|13570.7|13568.7|13573.5|13571.5|13574.8|13572.8|13569.5|13567.5|174
1613706900000|2021-02-19 03:55:00|13573.7|13571.7|13571.7|13569.7|13577.5|13575.5|13571.4|13569.4|198
1613707200000|2021-02-19 04:00:00|13571.5|13569.5|13572.8|13570.8|13574.9|13572.9|13571.5|13569.5|155
1613707500000|2021-02-19 04:05:00|13573|13571|13570.9|13568.9|13574|13572|13569|13567|157
1613707800000|2021-02-19 04:10:00|13571|13569|13567.7|13565.7|13574.5|13572.5|13566|13564|274
1613708100000|2021-02-19 04:15:00|13567.5|13565.5|13574.4|13572.4|13577|13575|13567.5|13565.5|191
1613708400000|2021-02-19 04:20:00|13574.3|13572.3|13578.9|13576.9|13579|13577|13573|13571|119
1613708700000|2021-02-19 04:25:00|13579.4|13577.4|13577|13575|13579.7|13577.7|13575.7|13573.7|210
1613709000000|2021-02-19 04:30:00|13577.2|13575.2|13578.3|13576.3|13580|13578|13576.8|13574.8|138
1613709300000|2021-02-19 04:35:00|13578.4|13576.4|13583|13581|13585.4|13583.4|13578.4|13576.4|320
1613709600000|2021-02-19 04:40:00|13583.2|13581.2|13586.3|13584.3|13587|13585|13582.9|13580.9|250
1613709900000|2021-02-19 04:45:00|13586.4|13584.4|13588.9|13586.9|13588.9|13586.9|13583.5|13581.5|363
1613710200000|2021-02-19 04:50:00|13589|13587|13583.2|13581.2|13589.5|13587.5|13581.4|13579.4|324
1613710500000|2021-02-19 04:55:00|13583|13581|13582.7|13580.7|13584.8|13582.8|13581.7|13579.7|121
1613710800000|2021-02-19 05:00:00|13582.4|13580.4|13587.9|13585.9|13593.9|13591.9|13582.4|13580.4|394
1613711100000|2021-02-19 05:05:00|13587.8|13585.8|13591.7|13589.7|13594.4|13592.4|13584.9|13582.9|199
1613711400000|2021-02-19 05:10:00|13591.5|13589.5|13607|13605|13607.5|13605.5|13591.5|13589.5|920
1613711700000|2021-02-19 05:15:00|13607.2|13605.2|13601.8|13599.8|13608.7|13606.7|13601.3|13599.3|294
1613712000000|2021-02-19 05:20:00|13601.9|13599.9|13603|13601|13603.9|13601.9|13599.8|13597.8|236
1613712300000|2021-02-19 05:25:00|13602.9|13600.9|13595.8|13593.8|13602.9|13600.9|13595.7|13593.7|220
1613712600000|2021-02-19 05:30:00|13595.7|13593.7|13603.4|13601.4|13603.9|13601.9|13594|13592|303
1613712900000|2021-02-19 05:35:00|13603.2|13601.2|13609.2|13607.2|13611.8|13609.8|13600.8|13598.8|371
1613713200000|2021-02-19 05:40:00|13609.3|13607.3|13609.9|13607.9|13611|13609|13605.5|13603.5|257
1613713500000|2021-02-19 05:45:00|13610|13608|13615.3|13613.3|13616|13614|13607.4|13605.4|366
1613713800000|2021-02-19 05:50:00|13615.2|13613.2|13616.9|13614.9|13620.8|13618.8|13614.9|13612.9|397
1613714100000|2021-02-19 05:55:00|13617.2|13615.2|13619.8|13617.8|13622.7|13620.7|13614.5|13612.5|240
1613714400000|2021-02-19 06:00:00|13619.5|13617.5|13621.4|13619.4|13621.4|13619.4|13613.3|13611.3|375
1613714700000|2021-02-19 06:05:00|13621.3|13619.3|13620.5|13618.5|13623.8|13621.8|13619.2|13617.2|241
1613715000000|2021-02-19 06:10:00|13620.2|13618.2|13621.8|13619.8|13622.7|13620.7|13619|13617|193
1613715300000|2021-02-19 06:15:00|13621.9|13619.9|13633.5|13631.5|13636.2|13634.2|13621.9|13619.9|896
1613715600000|2021-02-19 06:20:00|13633.7|13631.7|13630.7|13628.7|13633.7|13631.7|13628.8|13626.8|364
1613715900000|2021-02-19 06:25:00|13630.4|13628.4|13624|13622|13631|13629|13621.4|13619.4|368
1613716200000|2021-02-19 06:30:00|13624.3|13622.3|13622.9|13620.9|13625.9|13623.9|13620.4|13618.4|235
1613716500000|2021-02-19 06:35:00|13622.8|13620.8|13622|13620|13625.7|13623.7|13618.7|13616.7|318
1613716800000|2021-02-19 06:40:00|13621.4|13619.4|13627.4|13625.4|13628.2|13626.2|13620.2|13618.2|227
1613717100000|2021-02-19 06:45:00|13627.5|13625.5|13628.4|13626.4|13630.7|13628.7|13626.3|13624.3|193
1613717400000|2021-02-19 06:50:00|13628.7|13626.7|13630.2|13628.2|13630.7|13628.7|13624.9|13622.9|324
1613717700000|2021-02-19 06:55:00|13630|13628|13632.5|13630.5|13634|13632|13628.2|13626.2|183
1613718000000|2021-02-19 07:00:00|13632.7|13630.7|13630.3|13628.3|13633.7|13631.7|13628.9|13626.9|205
1613718300000|2021-02-19 07:05:00|13630.2|13628.2|13618.5|13616.5|13632.8|13630.8|13617.7|13615.7|666
1613718600000|2021-02-19 07:10:00|13618.4|13616.4|13623.9|13621.9|13624.8|13622.8|13617.4|13615.4|319
1613718900000|2021-02-19 07:15:00|13624|13622|13623.2|13621.2|13628.9|13626.9|13621.5|13619.5|366
1613719200000|2021-02-19 07:20:00|13623.3|13621.3|13621|13619|13623.8|13621.8|13619.5|13617.5|180
1613719500000|2021-02-19 07:25:00|13621.2|13619.2|13622|13620|13625.2|13623.2|13619.9|13617.9|168
1613719800000|2021-02-19 07:30:00|13622.2|13620.2|13616|13614|13623.3|13621.3|13614.4|13612.4|463
1613720100000|2021-02-19 07:35:00|13616.2|13614.2|13627.3|13625.3|13628|13626|13614.9|13612.9|445
1613720400000|2021-02-19 07:40:00|13627|13625|13627.3|13625.3|13638.8|13636.8|13624.8|13622.8|838
1613720700000|2021-02-19 07:45:00|13627.4|13625.4|13621|13619|13629|13627|13621|13619|530
1613721000000|2021-02-19 07:50:00|13620.9|13618.9|13631.7|13629.7|13632.9|13630.9|13619.3|13617.3|323
1613721300000|2021-02-19 07:55:00|13631.8|13629.8|13630.7|13628.7|13633.9|13631.9|13629.3|13627.3|237
1613721600000|2021-02-19 08:00:00|13630.9|13628.9|13635.4|13633.4|13647|13645|13628.5|13626.5|1210
1613721900000|2021-02-19 08:05:00|13635.3|13633.3|13643.8|13641.8|13647.9|13645.9|13633.7|13631.7|766
1613722200000|2021-02-19 08:10:00|13643.7|13641.7|13641.2|13639.2|13650.3|13648.3|13640.2|13638.2|679
1613722500000|2021-02-19 08:15:00|13647.2|13645.2|13637|13635|13648.5|13646.5|13635|13633|719
1613722800000|2021-02-19 08:20:00|13637.2|13635.2|13636.4|13634.4|13642|13640|13635|13633|405
1613723100000|2021-02-19 08:25:00|13636.5|13634.5|13638.2|13636.2|13639.9|13637.9|13636.3|13634.3|143
1613723400000|2021-02-19 08:30:00|13644.2|13642.2|13645.5|13643.5|13651.9|13649.9|13639.3|13637.3|906
1613723700000|2021-02-19 08:35:00|13644.5|13642.5|13641.8|13639.8|13649.4|13647.4|13640.4|13638.4|952
1613724000000|2021-02-19 08:40:00|13641.5|13639.5|13633.9|13631.9|13647|13645|13633.5|13631.5|650
1613724300000|2021-02-19 08:45:00|13634|13632|13626.5|13624.5|13635|13633|13622.8|13620.8|831
1613724600000|2021-02-19 08:50:00|13626.7|13624.7|13640.3|13638.3|13640.8|13638.8|13626.7|13624.7|583
1613724900000|2021-02-19 08:55:00|13640.5|13638.5|13655.4|13653.4|13659.9|13657.9|13640.5|13638.5|1456
1613725200000|2021-02-19 09:00:00|13655.2|13653.2|13650.3|13648.3|13655.8|13653.8|13646.4|13644.4|837
1613725500000|2021-02-19 09:05:00|13650.4|13648.4|13650.3|13648.3|13654.5|13652.5|13645.7|13643.7|590
1613725800000|2021-02-19 09:10:00|13650|13648|13657.8|13655.8|13660.5|13658.5|13648.2|13646.2|803
1613726100000|2021-02-19 09:15:00|13657|13655|13664.5|13662.5|13665.8|13663.8|13654.7|13652.7|912
1613726400000|2021-02-19 09:20:00|13664.7|13662.7|13666.2|13664.2|13669.3|13667.3|13663.2|13661.2|699
1613726700000|2021-02-19 09:25:00|13666|13664|13663.5|13661.5|13666.5|13664.5|13661.4|13659.4|454
1613727000000|2021-02-19 09:30:00|13664|13662|13674.2|13672.2|13674.2|13672.2|13663.3|13661.3|750
1613727300000|2021-02-19 09:35:00|13674.5|13672.5|13687.7|13685.7|13688.7|13686.7|13673|13671|1309
1613727600000|2021-02-19 09:40:00|13687.8|13685.8|13688.4|13686.4|13692.8|13690.8|13679.4|13677.4|1367
1613727900000|2021-02-19 09:45:00|13688.3|13686.3|13679.9|13677.9|13690.3|13688.3|13677.4|13675.4|915
1613728200000|2021-02-19 09:50:00|13679.8|13677.8|13679|13677|13682.4|13680.4|13676.8|13674.8|441
1613728500000|2021-02-19 09:55:00|13678.9|13676.9|13675.9|13673.9|13679.7|13677.7|13672|13670|630
1613728800000|2021-02-19 10:00:00|13676|13674|13681.8|13679.8|13683.7|13681.7|13675.4|13673.4|513
1613729100000|2021-02-19 10:05:00|13681.9|13679.9|13689.7|13687.7|13689.9|13687.9|13681.7|13679.7|469
1613729400000|2021-02-19 10:10:00|13689.9|13687.9|13692|13690|13693.8|13691.8|13659.5|13657.5|3067
1613729700000|2021-02-19 10:15:00|13691.9|13689.9|13689.2|13687.2|13695.5|13693.5|13687|13685|979
1613730000000|2021-02-19 10:20:00|13689.3|13687.3|13689.5|13687.5|13694.3|13692.3|13686.5|13684.5|486
1613730300000|2021-02-19 10:25:00|13689.4|13687.4|13686.7|13684.7|13692.3|13690.3|13682.4|13680.4|351
1613730600000|2021-02-19 10:30:00|13686.8|13684.8|13682.2|13680.2|13687.3|13685.3|13680.8|13678.8|352
1613730900000|2021-02-19 10:35:00|13682.7|13680.7|13686.2|13684.2|13686.9|13684.9|13680.4|13678.4|275
1613731200000|2021-02-19 10:40:00|13686|13684|13687.5|13685.5|13688.8|13686.8|13684.5|13682.5|252
1613731500000|2021-02-19 10:45:00|13687.7|13685.7|13690.4|13688.4|13691.2|13689.2|13686|13684|451
1613731800000|2021-02-19 10:50:00|13690.3|13688.3|13688|13686|13690.4|13688.4|13686.3|13684.3|405
1613732100000|2021-02-19 10:55:00|13687.8|13685.8|13694.2|13692.2|13694.9|13692.9|13687.2|13685.2|510
1613732400000|2021-02-19 11:00:00|13694.8|13692.8|13687.2|13685.2|13697.9|13695.9|13684.9|13682.9|722
1613732700000|2021-02-19 11:05:00|13687|13685|13683.2|13681.2|13687|13685|13680.5|13678.5|549
1613733000000|2021-02-19 11:10:00|13683|13681|13676.8|13674.8|13683.2|13681.2|13676.4|13674.4|661
1613733300000|2021-02-19 11:15:00|13676.9|13674.9|13677.3|13675.3|13680.5|13678.5|13675.2|13673.2|632
1613733600000|2021-02-19 11:20:00|13677.4|13675.4|13687.7|13685.7|13687.8|13685.8|13677.2|13675.2|487
1613733900000|2021-02-19 11:25:00|13687.5|13685.5|13686|13684|13689.3|13687.3|13683.2|13681.2|335
1613734200000|2021-02-19 11:30:00|13686.2|13684.2|13680|13678|13688.5|13686.5|13678.4|13676.4|414
1613734500000|2021-02-19 11:35:00|13679.9|13677.9|13683|13681|13685.3|13683.3|13679.9|13677.9|420
1613734800000|2021-02-19 11:40:00|13682.9|13680.9|13685.3|13683.3|13686.3|13684.3|13681|13679|260
1613735100000|2021-02-19 11:45:00|13685.2|13683.2|13684.8|13682.8|13689|13687|13681.8|13679.8|416
1613735400000|2021-02-19 11:50:00|13684.7|13682.7|13681|13679|13686|13684|13680.4|13678.4|218
1613735700000|2021-02-19 11:55:00|13680.9|13678.9|13679.8|13677.8|13683|13681|13676|13674|485
1613736000000|2021-02-19 12:00:00|13679.7|13677.7|13688.9|13686.9|13690.5|13688.5|13679.7|13677.7|604
1613736300000|2021-02-19 12:05:00|13688.5|13686.5|13692.8|13690.8|13693.9|13691.9|13688.4|13686.4|416
1613736600000|2021-02-19 12:10:00|13692.9|13690.9|13694.3|13692.3|13694.7|13692.7|13691.4|13689.4|308
1613736900000|2021-02-19 12:15:00|13694.2|13692.2|13696|13694|13696.3|13694.3|13692.2|13690.2|394
1613737200000|2021-02-19 12:20:00|13696.5|13694.5|13705.8|13703.8|13708.8|13706.8|13693.9|13691.9|1369
1613737500000|2021-02-19 12:25:00|13705.9|13703.9|13711.2|13709.2|13712|13710|13705.5|13703.5|846
1613737800000|2021-02-19 12:30:00|13711.9|13709.9|13714.3|13712.3|13716.5|13714.5|13702.5|13700.5|1818
1613738100000|2021-02-19 12:35:00|13714.8|13712.8|13710.3|13708.3|13717.8|13715.8|13709.3|13707.3|723
1613738400000|2021-02-19 12:40:00|13710.4|13708.4|13706.2|13704.2|13711.3|13709.3|13706.2|13704.2|539
1613738700000|2021-02-19 12:45:00|13706.4|13704.4|13707.2|13705.2|13709|13707|13705.7|13703.7|260
1613739000000|2021-02-19 12:50:00|13707.4|13705.4|13707.9|13705.9|13711.8|13709.8|13706.2|13704.2|497
1613739300000|2021-02-19 12:55:00|13708|13706|13709.7|13707.7|13710.2|13708.2|13706.3|13704.3|351
1613739600000|2021-02-19 13:00:00|13709.5|13707.5|13713.3|13711.3|13714|13712|13708.9|13706.9|713
1613739900000|2021-02-19 13:05:00|13713.2|13711.2|13716.9|13714.9|13719.4|13717.4|13713.2|13711.2|723
1613740200000|2021-02-19 13:10:00|13716.8|13714.8|13716.8|13714.8|13720.8|13718.8|13714.8|13712.8|607
1613740500000|2021-02-19 13:15:00|13716.9|13714.9|13712.8|13710.8|13719.2|13717.2|13712|13710|806
1613740800000|2021-02-19 13:20:00|13712.7|13710.7|13716.8|13714.8|13717.2|13715.2|13712.5|13710.5|603
1613741100000|2021-02-19 13:25:00|13716.7|13714.7|13723.8|13721.8|13724|13722|13715.8|13713.8|1041
1613741400000|2021-02-19 13:30:00|13724.2|13722.2|13725.8|13723.8|13728.3|13726.3|13718|13716|1362
1613741700000|2021-02-19 13:35:00|13725.4|13723.4|13717.7|13715.7|13728|13726|13715.5|13713.5|1414
1613742000000|2021-02-19 13:40:00|13717.8|13715.8|13717.5|13715.5|13721|13719|13716.5|13714.5|802
1613742300000|2021-02-19 13:45:00|13717.7|13715.7|13727.8|13725.8|13732|13730|13717.7|13715.7|1534
1613742600000|2021-02-19 13:50:00|13727.7|13725.7|13725.5|13723.5|13728|13726|13723.8|13721.8|785
1613742900000|2021-02-19 13:55:00|13725.7|13723.7|13729.5|13727.5|13730.7|13728.7|13724.8|13722.8|646
1613743200000|2021-02-19 14:00:00|13729.3|13727.3|13712.5|13710.5|13729.7|13727.7|13711.4|13709.4|1611
1613743500000|2021-02-19 14:05:00|13714.7|13712.7|13709.8|13707.8|13718.9|13716.9|13705.8|13703.8|1488
1613743800000|2021-02-19 14:10:00|13709.9|13707.9|13709|13707|13712|13710|13706.7|13704.7|993
1613744100000|2021-02-19 14:15:00|13708.9|13706.9|13708|13706|13712.5|13710.5|13707.4|13705.4|783
1613744400000|2021-02-19 14:20:00|13708.9|13706.9|13715.2|13713.2|13716.8|13714.8|13707.3|13705.3|1313
1613744700000|2021-02-19 14:25:00|13714.8|13712.8|13700.9|13698.9|13722.7|13720.7|13697.2|13695.2|5068
1613745000000|2021-02-19 14:30:00|13700.4|13699.4|13677|13676|13701.9|13700.9|13666.8|13665.8|17214
1613745300000|2021-02-19 14:35:00|13677.3|13676.3|13666.5|13665.5|13677.3|13676.3|13651.3|13650.3|13463
1613745600000|2021-02-19 14:40:00|13667.3|13666.3|13672|13671|13678.3|13677.3|13656|13655|8618
1613745900000|2021-02-19 14:45:00|13669.5|13668.5|13650.8|13649.8|13671.9|13670.9|13645.3|13644.3|8844
1613746200000|2021-02-19 14:50:00|13651.2|13650.2|13664.8|13663.8|13668.5|13667.5|13645.3|13644.3|6539
1613746500000|2021-02-19 14:55:00|13666.3|13665.3|13674.2|13673.2|13678.5|13677.5|13659.5|13658.5|5450
1613746800000|2021-02-19 15:00:00|13674.4|13673.4|13668.4|13667.4|13679.8|13678.8|13660.8|13659.8|6617
1613747100000|2021-02-19 15:05:00|13669|13668|13660.7|13659.7|13679.2|13678.2|13654.4|13653.4|6310
1613747400000|2021-02-19 15:10:00|13660.8|13659.8|13648.8|13647.8|13667.5|13666.5|13636.3|13635.3|8060
1613747700000|2021-02-19 15:15:00|13649|13648|13643|13642|13656.7|13655.7|13640.3|13639.3|5778
1613748000000|2021-02-19 15:20:00|13642.5|13641.5|13663.8|13662.8|13666|13665|13632.8|13631.8|7683
1613748300000|2021-02-19 15:25:00|13663.2|13662.2|13657.5|13656.5|13668.5|13667.5|13650.9|13649.9|6324
1613748600000|2021-02-19 15:30:00|13657.8|13656.8|13654.5|13653.5|13667.5|13666.5|13643.8|13642.8|5742
1613748900000|2021-02-19 15:35:00|13654.3|13653.3|13668.9|13667.9|13670.8|13669.8|13654|13653|4353
1613749200000|2021-02-19 15:40:00|13669.3|13668.3|13669.2|13668.2|13681.5|13680.5|13665.5|13664.5|6334
1613749500000|2021-02-19 15:45:00|13669|13668|13665.9|13664.9|13672.9|13671.9|13663|13662|3394
1613749800000|2021-02-19 15:50:00|13665.5|13664.5|13670.8|13669.8|13676.8|13675.8|13663.3|13662.3|3083
1613750100000|2021-02-19 15:55:00|13670.9|13669.9|13679.4|13678.4|13683.9|13682.9|13668.5|13667.5|4109
1613750400000|2021-02-19 16:00:00|13679.3|13678.3|13689.8|13688.8|13692.2|13691.2|13676.5|13675.5|5115
1613750700000|2021-02-19 16:05:00|13689.5|13688.5|13690.8|13689.8|13694.8|13693.8|13683.9|13682.9|3700
1613751000000|2021-02-19 16:10:00|13690.7|13689.7|13677.7|13676.7|13691.8|13690.8|13677.3|13676.3|4006
1613751300000|2021-02-19 16:15:00|13677.8|13676.8|13676.5|13675.5|13680.8|13679.8|13665.9|13664.9|4579
1613751600000|2021-02-19 16:20:00|13676.7|13675.7|13690.5|13689.5|13690.8|13689.8|13676.7|13675.7|4177
1613751900000|2021-02-19 16:25:00|13690.7|13689.7|13695.5|13694.5|13700|13699|13690.2|13689.2|3621
1613752200000|2021-02-19 16:30:00|13695.7|13694.7|13693.5|13692.5|13702.4|13701.4|13692.8|13691.8|3738
1613752500000|2021-02-19 16:35:00|13693.4|13692.4|13696.4|13695.4|13700|13699|13692.5|13691.5|2728
1613752800000|2021-02-19 16:40:00|13696.5|13695.5|13693.8|13692.8|13698.5|13697.5|13689.3|13688.3|3031
1613753100000|2021-02-19 16:45:00|13693.5|13692.5|13680.4|13679.4|13698.4|13697.4|13679.3|13678.3|4316
1613753400000|2021-02-19 16:50:00|13680.5|13679.5|13678.5|13677.5|13685.9|13684.9|13673|13672|4530
1613753700000|2021-02-19 16:55:00|13678.7|13677.7|13666.8|13665.8|13682.7|13681.7|13665.9|13664.9|4405
1613754000000|2021-02-19 17:00:00|13666.9|13665.9|13671.2|13670.2|13673.3|13672.3|13658.5|13657.5|4431
1613754300000|2021-02-19 17:05:00|13671.3|13670.3|13656.3|13655.3|13671.9|13670.9|13648.9|13647.9|4966
1613754600000|2021-02-19 17:10:00|13657.2|13656.2|13656.5|13655.5|13661.5|13660.5|13647.5|13646.5|4483
1613754900000|2021-02-19 17:15:00|13656.4|13655.4|13633.4|13632.4|13662.4|13661.4|13633.4|13632.4|4765
1613755200000|2021-02-19 17:20:00|13633.2|13632.2|13615.8|13614.8|13641.5|13640.5|13614.2|13613.2|8258
1613755500000|2021-02-19 17:25:00|13615.5|13614.5|13618.2|13617.2|13626.3|13625.3|13613|13612|5641
1613755800000|2021-02-19 17:30:00|13618.3|13617.3|13594.9|13593.9|13624.3|13623.3|13594.3|13593.3|7765
1613756100000|2021-02-19 17:35:00|13594.8|13593.8|13591|13590|13602.2|13601.2|13583.3|13582.3|7207
1613756400000|2021-02-19 17:40:00|13590.9|13589.9|13599|13598|13600.5|13599.5|13575.8|13574.8|6980
1613756700000|2021-02-19 17:45:00|13598.2|13597.2|13588.5|13587.5|13604|13603|13587.4|13586.4|5358
1613757000000|2021-02-19 17:50:00|13588.3|13587.3|13571.3|13570.3|13594|13593|13564.8|13563.8|7726
1613757300000|2021-02-19 17:55:00|13571.8|13570.8|13589.1|13588.1|13591|13590|13561.1|13560.1|6000
1613757600000|2021-02-19 18:00:00|13588.5|13587.5|13582.1|13581.1|13594.8|13593.8|13574.5|13573.5|4280
1613757900000|2021-02-19 18:05:00|13581.8|13580.8|13546.5|13545.5|13587|13586|13546.5|13545.5|6662
1613758200000|2021-02-19 18:10:00|13546.3|13545.3|13558.8|13557.8|13570.1|13569.1|13541.3|13540.3|6310
1613758500000|2021-02-19 18:15:00|13558.5|13557.5|13559.1|13558.1|13576.4|13575.4|13551.8|13550.8|5250
1613758800000|2021-02-19 18:20:00|13559.3|13558.3|13582.5|13581.5|13582.5|13581.5|13556.5|13555.5|4700
1613759100000|2021-02-19 18:25:00|13582|13581|13577.3|13576.3|13588.5|13587.5|13574.4|13573.4|3117
1613759400000|2021-02-19 18:30:00|13576.8|13575.8|13566.8|13565.8|13583.5|13582.5|13557.3|13556.3|3907
1613759700000|2021-02-19 18:35:00|13566.9|13565.9|13587.3|13586.3|13590.1|13589.1|13563.8|13562.8|4238
1613760000000|2021-02-19 18:40:00|13587.1|13586.1|13600.6|13599.6|13602.5|13601.5|13586|13585|3500
1613760300000|2021-02-19 18:45:00|13600.3|13599.3|13593.6|13592.6|13601.3|13600.3|13590.3|13589.3|2465
1613760600000|2021-02-19 18:50:00|13593.8|13592.8|13595.3|13594.3|13597.9|13596.9|13581.5|13580.5|3999
1613760900000|2021-02-19 18:55:00|13595.6|13594.6|13596|13595|13598.9|13597.9|13589|13588|2282
1613761200000|2021-02-19 19:00:00|13596.5|13595.5|13596.6|13595.6|13605|13604|13595.8|13594.8|3155
1613761500000|2021-02-19 19:05:00|13596.8|13595.8|13597|13596|13611.1|13610.1|13591.6|13590.6|3625
1613761800000|2021-02-19 19:10:00|13597.3|13596.3|13592.3|13591.3|13601.8|13600.8|13589.9|13588.9|2266
1613762100000|2021-02-19 19:15:00|13592.1|13591.1|13599.3|13598.3|13608.4|13607.4|13586.3|13585.3|3636
1613762400000|2021-02-19 19:20:00|13599.5|13598.5|13575.3|13574.3|13600.3|13599.3|13572|13571|4577
1613762700000|2021-02-19 19:25:00|13575.5|13574.5|13563.3|13562.3|13578.3|13577.3|13559|13558|5370
1613763000000|2021-02-19 19:30:00|13563.4|13562.4|13567.8|13566.8|13575.3|13574.3|13562.6|13561.6|4364
1613763300000|2021-02-19 19:35:00|13567.6|13566.6|13564.5|13563.5|13572.3|13571.3|13562.9|13561.9|2282
1613763600000|2021-02-19 19:40:00|13564.8|13563.8|13574.9|13573.9|13577.3|13576.3|13559.5|13558.5|3352
1613763900000|2021-02-19 19:45:00|13575|13574|13575.3|13574.3|13585.9|13584.9|13569|13568|4524
1613764200000|2021-02-19 19:50:00|13575.4|13574.4|13576.5|13575.5|13578.8|13577.8|13567.3|13566.3|2494
1613764500000|2021-02-19 19:55:00|13576.8|13575.8|13596.3|13595.3|13597.1|13596.1|13576.8|13575.8|3242
1613764800000|2021-02-19 20:00:00|13596|13595|13595.9|13594.9|13604.8|13603.8|13587|13586|4172
1613765100000|2021-02-19 20:05:00|13596.3|13595.3|13588.6|13587.6|13598.1|13597.1|13586.3|13585.3|2326
1613765400000|2021-02-19 20:10:00|13589|13588|13600.1|13599.1|13616.3|13615.3|13588.8|13587.8|5692
1613765700000|2021-02-19 20:15:00|13599.8|13598.8|13607.5|13606.5|13609.3|13608.3|13593.8|13592.8|3207
1613766000000|2021-02-19 20:20:00|13606.3|13605.3|13597.8|13596.8|13607.7|13606.7|13593.2|13592.2|2862
1613766300000|2021-02-19 20:25:00|13598.1|13597.1|13601.1|13600.1|13604.3|13603.3|13589.1|13588.1|3422
1613766600000|2021-02-19 20:30:00|13600.8|13599.8|13593.6|13592.6|13609.6|13608.6|13593.6|13592.6|4247
1613766900000|2021-02-19 20:35:00|13593.4|13592.4|13607.1|13606.1|13609.6|13608.6|13592.8|13591.8|3314
1613767200000|2021-02-19 20:40:00|13607.3|13606.3|13585.1|13584.1|13609.1|13608.1|13585.1|13584.1|4387
1613767500000|2021-02-19 20:45:00|13585.6|13584.6|13594.6|13593.6|13605.6|13604.6|13584.3|13583.3|4864
1613767800000|2021-02-19 20:50:00|13594.8|13593.8|13578.6|13577.6|13596.8|13595.8|13575.1|13574.1|7442
1613768100000|2021-02-19 20:55:00|13579.8|13578.8|13584.2|13583.2|13585.6|13584.6|13566.8|13565.8|11251
1613768400000|2021-02-19 21:00:00|13584.7|13582.7|13581.9|13579.9|13590.2|13588.2|13574.7|13572.7|5362
1613768700000|2021-02-19 21:05:00|13582.1|13580.1|13570.8|13568.8|13583.3|13581.3|13568.3|13566.3|3043
1613769000000|2021-02-19 21:10:00|13571.1|13569.1|13578.8|13573.8|13584.6|13582.6|13569.7|13567.7|2797
1613769300000|2021-02-19 21:15:00|13578.4|13573.4|13580.2|13575.2|13581|13576|13577.7|13572.7|2
1613769600000|2021-02-19 21:20:00|13580.3|13575.3|13581.4|13576.4|13581.9|13576.9|13580.1|13575.1|0
1613769900000|2021-02-19 21:25:00|13581.3|13576.3|13580.5|13575.5|13581.7|13576.7|13579.8|13574.8|0
1613770200000|2021-02-19 21:30:00|13576.3|13574.3|13578.8|13576.8|13580.1|13578.1|13570.6|13568.6|399
1613770500000|2021-02-19 21:35:00|13579.1|13577.1|13581.8|13579.8|13584.6|13582.6|13576.8|13574.8|403
1613770800000|2021-02-19 21:40:00|13581.1|13579.1|13581.3|13579.3|13583.8|13581.8|13577.3|13575.3|387
1613771100000|2021-02-19 21:45:00|13582.1|13580.1|13578.3|13576.3|13583.3|13581.3|13578.3|13576.3|223
1613771400000|2021-02-19 21:50:00|13577.8|13575.8|13578.6|13576.6|13579.3|13577.3|13575.3|13573.3|224
1613771700000|2021-02-19 21:55:00|13578.8|13576.8|13579.4|13574.4|13580.3|13578.3|13575.6|13573.6|346
1613948400000|2021-02-21 23:00:00|13599.8|13597.8|13619.3|13617.3|13622.8|13620.8|13596.8|13594.8|1237
1613948700000|2021-02-21 23:05:00|13619.6|13617.6|13616.1|13614.1|13622.3|13620.3|13607.8|13605.8|585
1613949000000|2021-02-21 23:10:00|13615.9|13613.9|13599.1|13597.1|13616.2|13614.2|13595.7|13593.7|647
1613949300000|2021-02-21 23:15:00|13599.7|13597.7|13577.3|13575.3|13602.2|13600.2|13573.1|13571.1|1357
1613949600000|2021-02-21 23:20:00|13576.7|13574.7|13576.4|13574.4|13582.7|13580.7|13575.1|13573.1|506
1613949900000|2021-02-21 23:25:00|13576.1|13574.1|13559.8|13557.8|13576.2|13574.2|13553.7|13551.7|1339
1613950200000|2021-02-21 23:30:00|13560.7|13558.7|13574.2|13572.2|13576.8|13574.8|13560.6|13558.6|614
1613950500000|2021-02-21 23:35:00|13574.3|13572.3|13574.8|13572.8|13576.7|13574.7|13569.3|13567.3|429
1613950800000|2021-02-21 23:40:00|13574.9|13572.9|13571.4|13569.4|13575.8|13573.8|13568.2|13566.2|224
1613951100000|2021-02-21 23:45:00|13570.9|13568.9|13587.8|13585.8|13591.2|13589.2|13570.6|13568.6|746
1613951400000|2021-02-21 23:50:00|13587.7|13585.7|13586.7|13584.7|13592.9|13590.9|13586.2|13584.2|375
1613951700000|2021-02-21 23:55:00|13586.3|13584.3|13596.9|13594.9|13598.4|13596.4|13583.7|13581.7|698
1613952000000|2021-02-22 00:00:00|13597.1|13595.1|13603.7|13601.7|13607.6|13605.6|13596.7|13594.7|835
1613952300000|2021-02-22 00:05:00|13603.4|13601.4|13595.9|13593.9|13604.7|13602.7|13591.3|13589.3|471
1613952600000|2021-02-22 00:10:00|13595.7|13593.7|13605.7|13603.7|13606.3|13604.3|13595.4|13593.4|502
1613952900000|2021-02-22 00:15:00|13605.8|13603.8|13610.4|13608.4|13612.2|13610.2|13600.2|13598.2|537
1613953200000|2021-02-22 00:20:00|13610.6|13608.6|13605.6|13603.6|13611.1|13609.1|13603.1|13601.1|370
1613953500000|2021-02-22 00:25:00|13606.6|13604.6|13607.2|13605.2|13611.7|13609.7|13601.2|13599.2|508
1613953800000|2021-02-22 00:30:00|13607.1|13605.1|13614.4|13612.4|13619.2|13617.2|13603.2|13601.2|638
1613954100000|2021-02-22 00:35:00|13614.1|13612.1|13613.8|13611.8|13616.8|13614.8|13611.7|13609.7|372
1613954400000|2021-02-22 00:40:00|13613.9|13611.9|13612.2|13610.2|13614.1|13612.1|13608.1|13606.1|373
1613954700000|2021-02-22 00:45:00|13612.1|13610.1|13609.1|13607.1|13616.7|13614.7|13607.7|13605.7|440
1613955000000|2021-02-22 00:50:00|13608.9|13606.9|13610.6|13608.6|13612.4|13610.4|13606.3|13604.3|237
1613955300000|2021-02-22 00:55:00|13610.4|13608.4|13611.2|13609.2|13615.1|13613.1|13609.9|13607.9|231
1613955600000|2021-02-22 01:00:00|13611.4|13609.4|13623.9|13621.9|13624.6|13622.6|13610.4|13608.4|998
1613955900000|2021-02-22 01:05:00|13624.1|13622.1|13619.9|13617.9|13627.7|13625.7|13616.2|13614.2|791
1613956200000|2021-02-22 01:10:00|13619.8|13617.8|13619.8|13617.8|13624.3|13622.3|13618.2|13616.2|463
1613956500000|2021-02-22 01:15:00|13621.3|13619.3|13627.2|13625.2|13628.1|13626.1|13621.1|13619.1|551
1613956800000|2021-02-22 01:20:00|13627.7|13625.7|13631.6|13629.6|13633.9|13631.9|13626.9|13624.9|1032
1613957100000|2021-02-22 01:25:00|13631.9|13629.9|13627.6|13625.6|13632.6|13630.6|13623.7|13621.7|541
1613957400000|2021-02-22 01:30:00|13627.4|13625.4|13614.3|13612.3|13627.7|13625.7|13610.9|13608.9|920
1613957700000|2021-02-22 01:35:00|13614.4|13612.4|13607.1|13605.1|13615.9|13613.9|13606.1|13604.1|807
1613958000000|2021-02-22 01:40:00|13606.9|13604.9|13605.6|13603.6|13614.3|13612.3|13604.1|13602.1|558
1613958300000|2021-02-22 01:45:00|13605.2|13603.2|13594.6|13592.6|13606.8|13604.8|13592.9|13590.9|1097
1613958600000|2021-02-22 01:50:00|13594.2|13592.2|13585.2|13583.2|13598.9|13596.9|13581.1|13579.1|958
1613958900000|2021-02-22 01:55:00|13585.1|13583.1|13588.6|13586.6|13594.4|13592.4|13585.1|13583.1|728
1613959200000|2021-02-22 02:00:00|13588.4|13586.4|13594.8|13592.8|13595.7|13593.7|13584.7|13582.7|1001
1613959500000|2021-02-22 02:05:00|13594.6|13592.6|13593.7|13591.7|13595.8|13593.8|13588.9|13586.9|404
1613959800000|2021-02-22 02:10:00|13593.6|13591.6|13598.8|13596.8|13600.2|13598.2|13589.2|13587.2|557
1613960100000|2021-02-22 02:15:00|13598.9|13596.9|13601.4|13599.4|13602.4|13600.4|13596.7|13594.7|458
1613960400000|2021-02-22 02:20:00|13601.6|13599.6|13597.4|13595.4|13602.8|13600.8|13596.2|13594.2|537
1613960700000|2021-02-22 02:25:00|13597.7|13595.7|13577.1|13575.1|13597.7|13595.7|13570.1|13568.1|1529
1613961000000|2021-02-22 02:30:00|13576.7|13574.7|13564.6|13562.6|13579.9|13577.9|13561.3|13559.3|1045
1613961300000|2021-02-22 02:35:00|13564.3|13562.3|13571.9|13569.9|13574.9|13572.9|13563.7|13561.7|823
1613961600000|2021-02-22 02:40:00|13571.7|13569.7|13556.1|13554.1|13574.6|13572.6|13549.8|13547.8|1155
1613961900000|2021-02-22 02:45:00|13555.8|13553.8|13548.8|13546.8|13556.1|13554.1|13534.2|13532.2|2192
1613962200000|2021-02-22 02:50:00|13548.6|13546.6|13541.9|13539.9|13550.1|13548.1|13539.4|13537.4|1343
1613962500000|2021-02-22 02:55:00|13541.8|13539.8|13549.6|13547.6|13550.7|13548.7|13541.4|13539.4|564
1613962800000|2021-02-22 03:00:00|13549.2|13547.2|13549.2|13547.2|13552.6|13550.6|13547.4|13545.4|492
1613963100000|2021-02-22 03:05:00|13548.8|13546.8|13544.4|13542.4|13549.2|13547.2|13541.7|13539.7|543
1613963400000|2021-02-22 03:10:00|13544.6|13542.6|13547.4|13545.4|13547.7|13545.7|13536.6|13534.6|477
1613963700000|2021-02-22 03:15:00|13547.7|13545.7|13551.7|13549.7|13556.7|13554.7|13545.2|13543.2|655
1613964000000|2021-02-22 03:20:00|13552.1|13550.1|13549.7|13547.7|13553.7|13551.7|13545.3|13543.3|491
1613964300000|2021-02-22 03:25:00|13549.8|13547.8|13552.7|13550.7|13554.4|13552.4|13548.9|13546.9|277
1613964600000|2021-02-22 03:30:00|13552.6|13550.6|13543.4|13541.4|13553.3|13551.3|13537.1|13535.1|834
1613964900000|2021-02-22 03:35:00|13543.2|13541.2|13556.9|13554.9|13559.4|13557.4|13543.1|13541.1|754
1613965200000|2021-02-22 03:40:00|13557.1|13555.1|13561.2|13559.2|13562.8|13560.8|13552.1|13550.1|561
1613965500000|2021-02-22 03:45:00|13561.7|13559.7|13561.1|13559.1|13564.2|13562.2|13559.1|13557.1|351
1613965800000|2021-02-22 03:50:00|13560.9|13558.9|13556.3|13554.3|13561.7|13559.7|13553.9|13551.9|284
1613966100000|2021-02-22 03:55:00|13556.4|13554.4|13556.4|13554.4|13562.3|13560.3|13552.4|13550.4|376
1613966400000|2021-02-22 04:00:00|13556.8|13554.8|13559.9|13557.9|13561.2|13559.2|13556.8|13554.8|190
1613966700000|2021-02-22 04:05:00|13560.6|13558.6|13565.9|13563.9|13568.3|13566.3|13559.6|13557.6|373
1613967000000|2021-02-22 04:10:00|13566.3|13564.3|13564.1|13562.1|13567.7|13565.7|13563.8|13561.8|233
1613967300000|2021-02-22 04:15:00|13564.6|13562.6|13568.4|13566.4|13569.6|13567.6|13563.9|13561.9|212
1613967600000|2021-02-22 04:20:00|13568.2|13566.2|13564.9|13562.9|13569.7|13567.7|13564.8|13562.8|132
1613967900000|2021-02-22 04:25:00|13564.8|13562.8|13564.6|13562.6|13566.1|13564.1|13561.1|13559.1|190
1613968200000|2021-02-22 04:30:00|13564.2|13562.2|13568.8|13566.8|13571.1|13569.1|13564.1|13562.1|252
1613968500000|2021-02-22 04:35:00|13568.9|13566.9|13554.1|13552.1|13569.6|13567.6|13553.6|13551.6|673
1613968800000|2021-02-22 04:40:00|13553.9|13551.9|13542.6|13540.6|13553.9|13551.9|13542.6|13540.6|761
1613969100000|2021-02-22 04:45:00|13542.4|13540.4|13545.1|13543.1|13551.7|13549.7|13542.4|13540.4|361
1613969400000|2021-02-22 04:50:00|13544.9|13542.9|13547.4|13545.4|13549.3|13547.3|13544.3|13542.3|166
1613969700000|2021-02-22 04:55:00|13548.2|13546.2|13546.2|13544.2|13551.2|13549.2|13546.2|13544.2|177
1613970000000|2021-02-22 05:00:00|13546.1|13544.1|13544.9|13542.9|13551.7|13549.7|13542.9|13540.9|429
1613970300000|2021-02-22 05:05:00|13544.8|13542.8|13541.2|13539.2|13548.8|13546.8|13538.7|13536.7|442
1613970600000|2021-02-22 05:10:00|13541.1|13539.1|13538.9|13536.9|13544.2|13542.2|13538.7|13536.7|433
1613970900000|2021-02-22 05:15:00|13538.8|13536.8|13537.9|13535.9|13539.7|13537.7|13527.1|13525.1|964
1613971200000|2021-02-22 05:20:00|13537.4|13535.4|13545.9|13543.9|13547.8|13545.8|13535.1|13533.1|548
1613971500000|2021-02-22 05:25:00|13545.8|13543.8|13544.1|13542.1|13546.8|13544.8|13534.9|13532.9|493
1613971800000|2021-02-22 05:30:00|13544.6|13542.6|13544.6|13542.6|13550.8|13548.8|13543.9|13541.9|520
1613972100000|2021-02-22 05:35:00|13544.9|13542.9|13539.7|13537.7|13547.8|13545.8|13536.2|13534.2|468
1613972400000|2021-02-22 05:40:00|13539.2|13537.2|13531.2|13529.2|13543.3|13541.3|13530.9|13528.9|344
1613972700000|2021-02-22 05:45:00|13531.1|13529.1|13530.7|13528.7|13537.4|13535.4|13530.4|13528.4|302
1613973000000|2021-02-22 05:50:00|13530.8|13528.8|13532.6|13530.6|13533.9|13531.9|13529.3|13527.3|408
1613973300000|2021-02-22 05:55:00|13532.1|13530.1|13528.7|13526.7|13534.7|13532.7|13528.1|13526.1|431
1613973600000|2021-02-22 06:00:00|13528.8|13526.8|13520.6|13518.6|13533.1|13531.1|13517.2|13515.2|1087
1613973900000|2021-02-22 06:05:00|13520.3|13518.3|13519.1|13517.1|13523.1|13521.1|13512.1|13510.1|878
1613974200000|2021-02-22 06:10:00|13519.2|13517.2|13519.7|13517.7|13524.9|13522.9|13516.7|13514.7|402
1613974500000|2021-02-22 06:15:00|13519.8|13517.8|13521.9|13519.9|13522.8|13520.8|13517.8|13515.8|312
1613974800000|2021-02-22 06:20:00|13521.8|13519.8|13519.3|13517.3|13523.7|13521.7|13518.8|13516.8|160
1613975100000|2021-02-22 06:25:00|13519.4|13517.4|13520.4|13518.4|13522.2|13520.2|13517.2|13515.2|212
1613975400000|2021-02-22 06:30:00|13520.1|13518.1|13525.4|13523.4|13526.9|13524.9|13519.9|13517.9|452
1613975700000|2021-02-22 06:35:00|13525.7|13523.7|13528.8|13526.8|13529.8|13527.8|13522.8|13520.8|320
1613976000000|2021-02-22 06:40:00|13528.9|13526.9|13531.1|13529.1|13532.2|13530.2|13526.9|13524.9|296
1613976300000|2021-02-22 06:45:00|13531.2|13529.2|13541.8|13539.8|13542.4|13540.4|13531.2|13529.2|722
1613976600000|2021-02-22 06:50:00|13541.7|13539.7|13536.7|13534.7|13541.8|13539.8|13535.3|13533.3|394
1613976900000|2021-02-22 06:55:00|13536.2|13534.2|13535.6|13533.6|13538.1|13536.1|13534.3|13532.3|156
1613977200000|2021-02-22 07:00:00|13535.4|13533.4|13520.7|13518.7|13539.7|13537.7|13518.1|13516.1|949
1613977500000|2021-02-22 07:05:00|13520.1|13518.1|13475.1|13473.1|13521.2|13519.2|13470.2|13468.2|3737
1613977800000|2021-02-22 07:10:00|13474.4|13472.4|13480.3|13478.3|13483.9|13481.9|13469.6|13467.6|1557
1613978100000|2021-02-22 07:15:00|13479.9|13477.9|13450.8|13448.8|13479.9|13477.9|13449.1|13447.1|2607
1613978400000|2021-02-22 07:20:00|13451.4|13449.4|13447.2|13445.2|13453.4|13451.4|13432.7|13430.7|3176
1613978700000|2021-02-22 07:25:00|13447.3|13445.3|13438.9|13436.9|13450.2|13448.2|13430.8|13428.8|1194
1613979000000|2021-02-22 07:30:00|13439.2|13437.2|13441.2|13439.2|13445.8|13443.8|13430.8|13428.8|1263
1613979300000|2021-02-22 07:35:00|13441.1|13439.1|13443.7|13441.7|13450.7|13448.7|13436.8|13434.8|831
1613979600000|2021-02-22 07:40:00|13442.3|13440.3|13447.4|13445.4|13447.9|13445.9|13433.7|13431.7|823
1613979900000|2021-02-22 07:45:00|13447.3|13445.3|13426.7|13424.7|13447.4|13445.4|13420.6|13418.6|1818
1613980200000|2021-02-22 07:50:00|13426.9|13424.9|13432.7|13430.7|13436.7|13434.7|13415.7|13413.7|1576
1613980500000|2021-02-22 07:55:00|13433.2|13431.2|13438.9|13436.9|13441.2|13439.2|13429.3|13427.3|796
1613980800000|2021-02-22 08:00:00|13438.8|13436.8|13431.8|13429.8|13440.3|13438.3|13421.3|13419.3|1852
1613981100000|2021-02-22 08:05:00|13431.9|13429.9|13440.4|13438.4|13442.9|13440.9|13421.3|13419.3|1151
1613981400000|2021-02-22 08:10:00|13440.6|13438.6|13428.2|13426.2|13442.1|13440.1|13422.6|13420.6|909
1613981700000|2021-02-22 08:15:00|13428.1|13426.1|13412.4|13410.4|13428.3|13426.3|13403.2|13401.2|1884
1613982000000|2021-02-22 08:20:00|13412.6|13410.6|13402.4|13400.4|13413.9|13411.9|13401.8|13399.8|1591
1613982300000|2021-02-22 08:25:00|13401.7|13399.7|13399.2|13397.2|13414.3|13412.3|13395.9|13393.9|1544
1613982600000|2021-02-22 08:30:00|13398.9|13396.9|13408.9|13406.9|13408.9|13406.9|13393.2|13391.2|1540
1613982900000|2021-02-22 08:35:00|13408.6|13406.6|13417.4|13415.4|13418.6|13416.6|13404.2|13402.2|1007
1613983200000|2021-02-22 08:40:00|13417.6|13415.6|13399.2|13397.2|13417.7|13415.7|13388.4|13386.4|1689
1613983500000|2021-02-22 08:45:00|13398.9|13396.9|13396.8|13394.8|13404.7|13402.7|13382.2|13380.2|1560
1613983800000|2021-02-22 08:50:00|13396.4|13394.4|13385.9|13383.9|13398.4|13396.4|13369.9|13367.9|2583
1613984100000|2021-02-22 08:55:00|13386.4|13384.4|13386.7|13384.7|13394.7|13392.7|13375.8|13373.8|1878
1613984400000|2021-02-22 09:00:00|13386.4|13384.4|13401.2|13399.2|13404.4|13402.4|13385.9|13383.9|1687
1613984700000|2021-02-22 09:05:00|13400.9|13398.9|13397.8|13395.8|13403.7|13401.7|13370.8|13368.8|2535
1613985000000|2021-02-22 09:10:00|13398.1|13396.1|13410.2|13408.2|13415.1|13413.1|13396.8|13394.8|1851
1613985300000|2021-02-22 09:15:00|13410.4|13408.4|13420.6|13418.6|13423.1|13421.1|13402.4|13400.4|1850
1613985600000|2021-02-22 09:20:00|13420.4|13418.4|13419.3|13417.3|13424.8|13422.8|13414.1|13412.1|863
1613985900000|2021-02-22 09:25:00|13419.2|13417.2|13405.1|13403.1|13421.9|13419.9|13402.3|13400.3|1196
1613986200000|2021-02-22 09:30:00|13405.4|13403.4|13402.2|13400.2|13411.8|13409.8|13394.1|13392.1|1001
1613986500000|2021-02-22 09:35:00|13401.8|13399.8|13409.4|13407.4|13409.6|13407.6|13396.2|13394.2|743
1613986800000|2021-02-22 09:40:00|13409.6|13407.6|13402.6|13400.6|13413.1|13411.1|13400.8|13398.8|453
1613987100000|2021-02-22 09:45:00|13402.4|13400.4|13409.6|13407.6|13411.6|13409.6|13398.1|13396.1|696
1613987400000|2021-02-22 09:50:00|13409.4|13407.4|13414.9|13412.9|13415.4|13413.4|13405.4|13403.4|952
1613987700000|2021-02-22 09:55:00|13414.7|13412.7|13422.1|13420.1|13426.4|13424.4|13412.3|13410.3|1186
1613988000000|2021-02-22 10:00:00|13421.8|13419.8|13430.3|13428.3|13430.6|13428.6|13420.4|13418.4|797
1613988300000|2021-02-22 10:05:00|13430.6|13428.6|13432.6|13430.6|13437.8|13435.8|13430.4|13428.4|713
1613988600000|2021-02-22 10:10:00|13431.8|13429.8|13429.1|13427.1|13433.2|13431.2|13426.7|13424.7|464
1613988900000|2021-02-22 10:15:00|13429.3|13427.3|13431.8|13429.8|13434.1|13432.1|13428.6|13426.6|420
1613989200000|2021-02-22 10:20:00|13431.7|13429.7|13431.8|13429.8|13433.6|13431.6|13427.8|13425.8|368
1613989500000|2021-02-22 10:25:00|13431.6|13429.6|13433.1|13431.1|13439.7|13437.7|13430.1|13428.1|613
1613989800000|2021-02-22 10:30:00|13432.9|13430.9|13435.6|13433.6|13438.1|13436.1|13431.6|13429.6|489
1613990100000|2021-02-22 10:35:00|13435.7|13433.7|13429.4|13427.4|13437.8|13435.8|13423.2|13421.2|694
1613990400000|2021-02-22 10:40:00|13429.3|13427.3|13430.7|13428.7|13435.3|13433.3|13428.6|13426.6|366
1613990700000|2021-02-22 10:45:00|13430.6|13428.6|13427.6|13425.6|13431.6|13429.6|13424.8|13422.8|386
1613991000000|2021-02-22 10:50:00|13427.4|13425.4|13417.8|13415.8|13429.7|13427.7|13417.6|13415.6|595
1613991300000|2021-02-22 10:55:00|13417.7|13415.7|13414.2|13412.2|13423.2|13421.2|13412.3|13410.3|492
1613991600000|2021-02-22 11:00:00|13414.1|13412.1|13421.8|13419.8|13421.9|13419.9|13413.4|13411.4|644
1613991900000|2021-02-22 11:05:00|13421.9|13419.9|13420.3|13418.3|13423.8|13421.8|13417.6|13415.6|460
1613992200000|2021-02-22 11:10:00|13420.4|13418.4|13414.1|13412.1|13423.3|13421.3|13409.2|13407.2|515
1613992500000|2021-02-22 11:15:00|13413.7|13411.7|13415.8|13413.8|13416.6|13414.6|13407.2|13405.2|760
1613992800000|2021-02-22 11:20:00|13416.2|13414.2|13417.8|13415.8|13417.8|13415.8|13404.6|13402.6|1022
1613993100000|2021-02-22 11:25:00|13417.6|13415.6|13401.9|13399.9|13419.7|13417.7|13394.6|13392.6|1744
1613993400000|2021-02-22 11:30:00|13401.7|13399.7|13386.8|13384.8|13406.6|13404.6|13386.6|13384.6|1576
1613993700000|2021-02-22 11:35:00|13386.6|13384.6|13383.6|13381.6|13387.1|13385.1|13374.2|13372.2|1667
1613994000000|2021-02-22 11:40:00|13382.7|13380.7|13397.2|13395.2|13398.4|13396.4|13382.3|13380.3|926
1613994300000|2021-02-22 11:45:00|13397.3|13395.3|13390.8|13388.8|13400.6|13398.6|13388.6|13386.6|967
1613994600000|2021-02-22 11:50:00|13390.9|13388.9|13390.7|13388.7|13398.8|13396.8|13390.1|13388.1|659
1613994900000|2021-02-22 11:55:00|13389.8|13387.8|13401.9|13399.9|13401.9|13399.9|13383.1|13381.1|1124
1613995200000|2021-02-22 12:00:00|13401.8|13399.8|13412.9|13410.9|13418.2|13416.2|13401.8|13399.8|1604
1613995500000|2021-02-22 12:05:00|13412.8|13410.8|13400.6|13398.6|13413.9|13411.9|13399.3|13397.3|1046
1613995800000|2021-02-22 12:10:00|13399.6|13397.6|13396.1|13394.1|13403.8|13401.8|13391.8|13389.8|1229
1613996100000|2021-02-22 12:15:00|13395.9|13393.9|13398.7|13396.7|13400.9|13398.9|13395.3|13393.3|544
1613996400000|2021-02-22 12:20:00|13398.6|13396.6|13404.2|13402.2|13408.3|13406.3|13393.7|13391.7|944
1613996700000|2021-02-22 12:25:00|13404.3|13402.3|13410.7|13408.7|13412.2|13410.2|13403.8|13401.8|732
1613997000000|2021-02-22 12:30:00|13410.8|13408.8|13393.9|13391.9|13411.3|13409.3|13393.9|13391.9|746
1613997300000|2021-02-22 12:35:00|13393.8|13391.8|13391.2|13389.2|13400.6|13398.6|13387.9|13385.9|879
1613997600000|2021-02-22 12:40:00|13391.3|13389.3|13376.8|13374.8|13392.3|13390.3|13370.6|13368.6|1793
1613997900000|2021-02-22 12:45:00|13376.9|13374.9|13387.8|13385.8|13387.8|13385.8|13374.9|13372.9|1075
1613998200000|2021-02-22 12:50:00|13387.7|13385.7|13388.7|13386.7|13390.4|13388.4|13380.8|13378.8|924
1613998500000|2021-02-22 12:55:00|13388.6|13386.6|13396.9|13394.9|13397.7|13395.7|13386.7|13384.7|638
1613998800000|2021-02-22 13:00:00|13397.4|13395.4|13395.2|13393.2|13398.6|13396.6|13382.9|13380.9|1216
1613999100000|2021-02-22 13:05:00|13395.1|13393.1|13390.6|13388.6|13402.1|13400.1|13388.7|13386.7|1100
1613999400000|2021-02-22 13:10:00|13390.9|13388.9|13381.6|13379.6|13391.7|13389.7|13376.1|13374.1|1291
1613999700000|2021-02-22 13:15:00|13381.8|13379.8|13381.1|13379.1|13387.6|13385.6|13376.2|13374.2|974
1614000000000|2021-02-22 13:20:00|13381.3|13379.3|13395.3|13393.3|13396.3|13394.3|13378.1|13376.1|1352
1614000300000|2021-02-22 13:25:00|13395.2|13393.2|13393.2|13391.2|13396.6|13394.6|13387.4|13385.4|862
1614000600000|2021-02-22 13:30:00|13393.4|13391.4|13413.4|13411.4|13422.4|13420.4|13393.4|13391.4|2510
1614000900000|2021-02-22 13:35:00|13413.1|13411.1|13414.6|13412.6|13425.7|13423.7|13412.2|13410.2|1566
1614001200000|2021-02-22 13:40:00|13414.8|13412.8|13415.3|13413.3|13419.3|13417.3|13412.6|13410.6|1020
1614001500000|2021-02-22 13:45:00|13415.2|13413.2|13427.8|13425.8|13431.8|13429.8|13414.1|13412.1|1211
1614001800000|2021-02-22 13:50:00|13428.2|13426.2|13422.4|13420.4|13430.7|13428.7|13420.4|13418.4|1315
1614002100000|2021-02-22 13:55:00|13422.3|13420.3|13419.6|13417.6|13423.8|13421.8|13416.2|13414.2|979
1614002400000|2021-02-22 14:00:00|13419.4|13417.4|13406.1|13404.1|13424.2|13422.2|13405.8|13403.8|1387
1614002700000|2021-02-22 14:05:00|13405.9|13403.9|13412.8|13410.8|13413.6|13411.6|13403.7|13401.7|908
1614003000000|2021-02-22 14:10:00|13412.7|13410.7|13403.2|13401.2|13413.4|13411.4|13401.8|13399.8|969
1614003300000|2021-02-22 14:15:00|13403.3|13401.3|13385.9|13383.9|13404.8|13402.8|13379.4|13377.4|3209
1614003600000|2021-02-22 14:20:00|13386.1|13384.1|13389.7|13387.7|13394.4|13392.4|13382.6|13380.6|1456
1614003900000|2021-02-22 14:25:00|13389.8|13387.8|13396.1|13394.1|13397.1|13395.1|13386.8|13384.8|2004
1614004200000|2021-02-22 14:30:00|13395.6|13394.6|13373.3|13372.3|13422.6|13421.6|13366.6|13365.6|16774
1614004500000|2021-02-22 14:35:00|13373.6|13372.6|13409.1|13408.1|13429.1|13428.1|13364.1|13363.1|15501
1614004800000|2021-02-22 14:40:00|13405.6|13404.6|13409.1|13408.1|13416.1|13415.1|13375.6|13374.6|10275
1614005100000|2021-02-22 14:45:00|13411.7|13410.7|13432.1|13431.1|13434.3|13433.3|13401.6|13400.6|9069
1614005400000|2021-02-22 14:50:00|13431.8|13430.8|13432.6|13431.6|13443.3|13442.3|13416.1|13415.1|7917
1614005700000|2021-02-22 14:55:00|13433.8|13432.8|13432.3|13431.3|13442.3|13441.3|13421.8|13420.8|5751
1614006000000|2021-02-22 15:00:00|13429.6|13428.6|13440.1|13439.1|13450.3|13449.3|13427.3|13426.3|7805
1614006300000|2021-02-22 15:05:00|13440.6|13439.6|13416.3|13415.3|13441.7|13440.7|13405.8|13404.8|8914
1614006600000|2021-02-22 15:10:00|13418.3|13417.3|13428|13427|13440|13439|13413|13412|6597
1614006900000|2021-02-22 15:15:00|13428.3|13427.3|13380.5|13379.5|13428.3|13427.3|13371|13370|10837
1614007200000|2021-02-22 15:20:00|13380.4|13379.4|13354.8|13353.8|13391.1|13390.1|13354|13353|12059
1614007500000|2021-02-22 15:25:00|13354|13353|13365.8|13364.8|13367|13366|13348.6|13347.6|8290
1614007800000|2021-02-22 15:30:00|13365|13364|13337.6|13336.6|13369.8|13368.8|13325|13324|10943
1614008100000|2021-02-22 15:35:00|13338|13337|13344.3|13343.3|13346.5|13345.5|13323.5|13322.5|9607
1614008400000|2021-02-22 15:40:00|13344.5|13343.5|13362|13361|13365|13364|13331.8|13330.8|7809
1614008700000|2021-02-22 15:45:00|13361.8|13360.8|13355|13354|13361.8|13360.8|13342.8|13341.8|5420
1614009000000|2021-02-22 15:50:00|13355.8|13354.8|13305.5|13304.5|13356|13355|13301|13300|9662
1614009300000|2021-02-22 15:55:00|13305.8|13304.8|13308|13307|13316.3|13315.3|13296|13295|8604
1614009600000|2021-02-22 16:00:00|13307.3|13306.3|13301|13300|13319.3|13318.3|13296.4|13295.4|8479
1614009900000|2021-02-22 16:05:00|13301.3|13300.3|13301|13300|13318|13317|13289.5|13288.5|8614
1614010200000|2021-02-22 16:10:00|13302.1|13301.1|13323|13322|13325.8|13324.8|13289.3|13288.3|7791
1614010500000|2021-02-22 16:15:00|13322.8|13321.8|13338.6|13337.6|13338.6|13337.6|13310.3|13309.3|6707
1614010800000|2021-02-22 16:20:00|13338.3|13337.3|13347.5|13346.5|13348.5|13347.5|13331.3|13330.3|5489
1614011100000|2021-02-22 16:25:00|13347.3|13346.3|13337.5|13336.5|13352.1|13351.1|13337|13336|4561
1614011400000|2021-02-22 16:30:00|13337.8|13336.8|13328.8|13327.8|13343.5|13342.5|13325.5|13324.5|4895
1614011700000|2021-02-22 16:35:00|13329|13328|13348.8|13347.8|13360|13359|13328.3|13327.3|5918
1614012000000|2021-02-22 16:40:00|13349.3|13348.3|13346.4|13345.4|13359.6|13358.6|13340|13339|3903
1614012300000|2021-02-22 16:45:00|13346.5|13345.5|13330.9|13329.9|13351.8|13350.8|13323.9|13322.9|4526
1614012600000|2021-02-22 16:50:00|13331.6|13330.6|13330|13329|13351.3|13350.3|13328.5|13327.5|4353
1614012900000|2021-02-22 16:55:00|13330.1|13329.1|13329|13328|13335|13334|13318|13317|4832
1614013200000|2021-02-22 17:00:00|13329.3|13328.3|13316.5|13315.5|13329.5|13328.5|13311.9|13310.9|4470
1614013500000|2021-02-22 17:05:00|13316.4|13315.4|13301.1|13300.1|13318.5|13317.5|13297.3|13296.3|4538
1614013800000|2021-02-22 17:10:00|13301.3|13300.3|13297.5|13296.5|13305|13304|13290|13289|5263
1614014100000|2021-02-22 17:15:00|13297.3|13296.3|13303|13302|13309|13308|13287.8|13286.8|5586
1614014400000|2021-02-22 17:20:00|13302.8|13301.8|13295.4|13294.4|13311.1|13310.1|13293.3|13292.3|3816
1614014700000|2021-02-22 17:25:00|13294.5|13293.5|13302|13301|13310.5|13309.5|13288.8|13287.8|4463
1614015000000|2021-02-22 17:30:00|13302.3|13301.3|13316.4|13315.4|13318.3|13317.3|13293.8|13292.8|3974
1614015300000|2021-02-22 17:35:00|13316.5|13315.5|13318.3|13317.3|13326.3|13325.3|13311.3|13310.3|4410
1614015600000|2021-02-22 17:40:00|13317.9|13316.9|13324.2|13323.2|13333.8|13332.8|13316.2|13315.2|3415
1614015900000|2021-02-22 17:45:00|13323.7|13322.7|13325.7|13324.7|13332.4|13331.4|13323.2|13322.2|2671
1614016200000|2021-02-22 17:50:00|13325.2|13324.2|13340.9|13339.9|13343.1|13342.1|13323.9|13322.9|3409
1614016500000|2021-02-22 17:55:00|13340.4|13339.4|13343.9|13342.9|13347.7|13346.7|13335.6|13334.6|3008
1614016800000|2021-02-22 18:00:00|13343.7|13342.7|13332.7|13331.7|13348.4|13347.4|13331.6|13330.6|3432
1614017100000|2021-02-22 18:05:00|13332.3|13331.3|13337.2|13336.2|13340.2|13339.2|13326.9|13325.9|3033
1614017400000|2021-02-22 18:10:00|13338.4|13337.4|13335.3|13334.3|13340.9|13339.9|13328.7|13327.7|3061
1614017700000|2021-02-22 18:15:00|13335.8|13334.8|13335.4|13334.4|13345.9|13344.9|13334.9|13333.9|2363
1614018000000|2021-02-22 18:20:00|13335.3|13334.3|13351.2|13350.2|13356.2|13355.2|13335.3|13334.3|2883
1614018300000|2021-02-22 18:25:00|13351.1|13350.1|13369.7|13368.7|13371.2|13370.2|13350.7|13349.7|2954
1614018600000|2021-02-22 18:30:00|13369.4|13368.4|13368.9|13367.9|13376.6|13375.6|13365.1|13364.1|3471
1614018900000|2021-02-22 18:35:00|13369.2|13368.2|13375.9|13374.9|13380.9|13379.9|13369.2|13368.2|2857
1614019200000|2021-02-22 18:40:00|13376.1|13375.1|13376.6|13375.6|13379.2|13378.2|13370.1|13369.1|2152
1614019500000|2021-02-22 18:45:00|13376.7|13375.7|13371.2|13370.2|13380.2|13379.2|13369.3|13368.3|2585
1614019800000|2021-02-22 18:50:00|13371.6|13370.6|13378.2|13377.2|13382.4|13381.4|13371.2|13370.2|2026
1614020100000|2021-02-22 18:55:00|13378.3|13377.3|13374.4|13373.4|13391.9|13390.9|13373.1|13372.1|3815
1614020400000|2021-02-22 19:00:00|13374.7|13373.7|13370.2|13369.2|13380.3|13379.3|13368.4|13367.4|2534
1614020700000|2021-02-22 19:05:00|13370.3|13369.3|13369.7|13368.7|13379.1|13378.1|13367.4|13366.4|2282
1614021000000|2021-02-22 19:10:00|13370.2|13369.2|13357.9|13356.9|13370.2|13369.2|13356.3|13355.3|3852
1614021300000|2021-02-22 19:15:00|13358.2|13357.2|13367.2|13366.2|13371.8|13370.8|13358.1|13357.1|2461
1614021600000|2021-02-22 19:20:00|13366.7|13365.7|13361.9|13360.9|13368.2|13367.2|13357.9|13356.9|1513
1614021900000|2021-02-22 19:25:00|13361.8|13360.8|13359.9|13358.9|13367.6|13366.6|13359.7|13358.7|1962
1614022200000|2021-02-22 19:30:00|13359.8|13358.8|13354.9|13353.9|13364.6|13363.6|13353.2|13352.2|2548
1614022500000|2021-02-22 19:35:00|13355.4|13354.4|13345.2|13344.2|13357.6|13356.6|13344.9|13343.9|3013
1614022800000|2021-02-22 19:40:00|13345.4|13344.4|13342.2|13341.2|13346.1|13345.1|13339.8|13338.8|3056
1614023100000|2021-02-22 19:45:00|13342.6|13341.6|13340.1|13339.1|13347.3|13346.3|13337.1|13336.1|2754
1614023400000|2021-02-22 19:50:00|13339.9|13338.9|13329.6|13328.6|13349.1|13348.1|13328.7|13327.7|3829
1614023700000|2021-02-22 19:55:00|13329.4|13328.4|13337.4|13336.4|13339.4|13338.4|13328.6|13327.6|2844
1614024000000|2021-02-22 20:00:00|13337.1|13336.1|13312.4|13311.4|13338.7|13337.7|13309.3|13308.3|5303
1614024300000|2021-02-22 20:05:00|13312.2|13311.2|13306.1|13305.1|13315.2|13314.2|13300.9|13299.9|3977
1614024600000|2021-02-22 20:10:00|13305.9|13304.9|13297.4|13296.4|13308.7|13307.7|13288.4|13287.4|5306
1614024900000|2021-02-22 20:15:00|13297.6|13296.6|13298.7|13297.7|13313.7|13312.7|13294.4|13293.4|4499
1614025200000|2021-02-22 20:20:00|13298.4|13297.4|13279.7|13278.7|13303.6|13302.6|13276.2|13275.2|6033
1614025500000|2021-02-22 20:25:00|13280.4|13279.4|13260.7|13259.7|13285.7|13284.7|13260.1|13259.1|6396
1614025800000|2021-02-22 20:30:00|13260.3|13259.3|13255.6|13254.6|13282.7|13281.7|13255.6|13254.6|6801
1614026100000|2021-02-22 20:35:00|13255.4|13254.4|13241.7|13240.7|13259.2|13258.2|13233.8|13232.8|10295
1614026400000|2021-02-22 20:40:00|13242.2|13241.2|13248.1|13247.1|13258.7|13257.7|13230.4|13229.4|9290
1614026700000|2021-02-22 20:45:00|13248.7|13247.7|13249.3|13248.3|13261.4|13260.4|13246.4|13245.4|5940
1614027000000|2021-02-22 20:50:00|13243.6|13242.6|13229.9|13228.9|13250.2|13249.2|13227.8|13226.8|11042
1614027300000|2021-02-22 20:55:00|13231.2|13230.2|13234.6|13233.6|13249.4|13248.4|13225.2|13224.2|18387
1614027600000|2021-02-22 21:00:00|13235.1|13233.1|13233.9|13231.9|13250.7|13248.7|13231.9|13229.9|6671
1614027900000|2021-02-22 21:05:00|13234.2|13232.2|13232.9|13230.9|13234.7|13232.7|13222.1|13220.1|3721
1614028200000|2021-02-22 21:10:00|13232.7|13230.7|13226.1|13221.1|13239.7|13237.7|13224.2|13221|2205
1614028500000|2021-02-22 21:15:00|13226|13221|13230.1|13225.1|13231.3|13226.3|13225.7|13220.7|4
1614028800000|2021-02-22 21:20:00|13230.8|13225.8|13229.1|13224.1|13232.4|13227.4|13227.6|13222.6|0
1614029100000|2021-02-22 21:25:00|13229|13224|13227.8|13222.8|13229.5|13224.5|13227.3|13222.3|0
1614029400000|2021-02-22 21:30:00|13224.9|13222.9|13233.4|13231.4|13235.2|13233.2|13224.7|13222.7|746
1614029700000|2021-02-22 21:35:00|13233.7|13231.7|13229.2|13227.2|13234.4|13232.4|13228.9|13226.9|415
1614030000000|2021-02-22 21:40:00|13230.2|13228.2|13225.2|13223.2|13231.9|13229.9|13224.4|13222.4|409
1614030300000|2021-02-22 21:45:00|13225.4|13223.4|13229.7|13227.7|13229.7|13227.7|13225.2|13223.2|504
1614030600000|2021-02-22 21:50:00|13230.2|13228.2|13226.2|13224.2|13230.9|13228.9|13224.7|13222.7|312
1614030900000|2021-02-22 21:55:00|13225.7|13223.7|13229.5|13224.5|13229.7|13226.9|13222.9|13220.9|536
1614031200000|2021-02-22 22:00:00|13229.7|13224.7|13224.1|13219.1|13231.6|13226.6|13224.1|13219.1|0
1614031500000|2021-02-22 22:05:00|13223.9|13218.9|13226.3|13221.3|13226.5|13221.5|13223.9|13218.9|0
1614031800000|2021-02-22 22:10:00|13226.1|13221.1|13226.2|13221.2|13226.8|13221.8|13224.8|13219.8|0
1614032100000|2021-02-22 22:15:00|13225.4|13220.4|13220.5|13215.5|13225.4|13220.4|13219.8|13214.8|0
1614032400000|2021-02-22 22:20:00|13220.6|13215.6|13224.5|13219.5|13224.7|13219.7|13220.3|13215.3|0
1614032700000|2021-02-22 22:25:00|13224.6|13219.6|13223.9|13218.9|13225.1|13220.1|13223.6|13218.6|0
1614033000000|2021-02-22 22:30:00|13225.1|13220.1|13224.4|13219.4|13225.1|13220.1|13223.4|13218.4|0
1614033300000|2021-02-22 22:35:00|13224.9|13219.9|13225.9|13220.9|13227|13222|13224.9|13219.9|0
1614033600000|2021-02-22 22:40:00|13225.6|13220.6|13226.5|13221.5|13227.3|13222.3|13225.6|13220.6|0
1614033900000|2021-02-22 22:45:00|13226.6|13221.6|13227|13222|13229|13224|13226.6|13221.6|0
1614034200000|2021-02-22 22:50:00|13227.1|13222.1|13226.8|13221.8|13228.4|13223.4|13226.4|13221.4|0
1614034500000|2021-02-22 22:55:00|13226.6|13221.6|13229.1|13224.1|13229.6|13224.6|13226.4|13221.4|0
1614034800000|2021-02-22 23:00:00|13233.9|13231.9|13248.1|13246.1|13251.1|13249.1|13233.9|13231.9|1155
1614035100000|2021-02-22 23:05:00|13248.2|13246.2|13252.9|13250.9|13255.4|13253.4|13246.1|13244.1|530
1614035400000|2021-02-22 23:10:00|13252.7|13250.7|13251.4|13249.4|13258.7|13256.7|13250.9|13248.9|648
1614035700000|2021-02-22 23:15:00|13252.6|13250.6|13251.3|13249.3|13254.9|13252.9|13250.1|13248.1|254
1614036000000|2021-02-22 23:20:00|13252.9|13250.9|13254.6|13252.6|13258.6|13256.6|13252.9|13250.9|362
1614036300000|2021-02-22 23:25:00|13254.7|13252.7|13261.1|13259.1|13261.4|13259.4|13254.6|13252.6|297
1614036600000|2021-02-22 23:30:00|13261.6|13259.6|13237.4|13235.4|13263.1|13261.1|13235.8|13233.8|1170
1614036900000|2021-02-22 23:35:00|13236.9|13234.9|13244.2|13242.2|13246.2|13244.2|13236.8|13234.8|544
1614037200000|2021-02-22 23:40:00|13243.7|13241.7|13249.8|13247.8|13250.7|13248.7|13238.8|13236.8|336
1614037500000|2021-02-22 23:45:00|13249.6|13247.6|13241.1|13239.1|13249.6|13247.6|13240.1|13238.1|269
1614037800000|2021-02-22 23:50:00|13241.8|13239.8|13241.2|13239.2|13243.6|13241.6|13236.1|13234.1|224
1614038100000|2021-02-22 23:55:00|13241.3|13239.3|13235.6|13233.6|13243.3|13241.3|13229.1|13227.1|450
1614038400000|2021-02-23 00:00:00|13234.7|13232.7|13218.4|13216.4|13239.7|13237.7|13212.8|13210.8|1641
1614038700000|2021-02-23 00:05:00|13218.8|13216.8|13208.9|13206.9|13223.3|13221.3|13208.3|13206.3|903
1614039000000|2021-02-23 00:10:00|13208.8|13206.8|13213.7|13211.7|13216.6|13214.6|13201.7|13199.7|1234
1614039300000|2021-02-23 00:15:00|13213.8|13211.8|13218.8|13216.8|13223.9|13221.9|13213.6|13211.6|939
1614039600000|2021-02-23 00:20:00|13219.1|13217.1|13228.7|13226.7|13233.3|13231.3|13217.4|13215.4|755
1614039900000|2021-02-23 00:25:00|13228.4|13226.4|13230.3|13228.3|13235.4|13233.4|13228.3|13226.3|532
1614040200000|2021-02-23 00:30:00|13230.2|13228.2|13223.6|13221.6|13231.2|13229.2|13222.7|13220.7|485
1614040500000|2021-02-23 00:35:00|13223.3|13221.3|13233.1|13231.1|13233.7|13231.7|13223.2|13221.2|412
1614040800000|2021-02-23 00:40:00|13232.8|13230.8|13233.8|13231.8|13234.1|13232.1|13229.6|13227.6|375
1614041100000|2021-02-23 00:45:00|13233.6|13231.6|13228.8|13226.8|13233.9|13231.9|13228.6|13226.6|262
1614041400000|2021-02-23 00:50:00|13229.9|13227.9|13222.4|13220.4|13231.9|13229.9|13220.7|13218.7|505
1614041700000|2021-02-23 00:55:00|13222.6|13220.6|13214.7|13212.7|13224.6|13222.6|13212.3|13210.3|649
1614042000000|2021-02-23 01:00:00|13214.9|13212.9|13218.9|13216.9|13224.1|13222.1|13212.9|13210.9|686
1614042300000|2021-02-23 01:05:00|13219.3|13217.3|13223.3|13221.3|13229.9|13227.9|13218.2|13216.2|2667
1614042600000|2021-02-23 01:10:00|13223.7|13221.7|13222.1|13220.1|13228.7|13226.7|13220.3|13218.3|1542
1614042900000|2021-02-23 01:15:00|13221.3|13219.3|13231.8|13229.8|13234.2|13232.2|13215.7|13213.7|2046
1614043200000|2021-02-23 01:20:00|13232.2|13230.2|13243.1|13241.1|13247.8|13245.8|13230.8|13228.8|889
1614043500000|2021-02-23 01:25:00|13243.3|13241.3|13255.1|13253.1|13256.1|13254.1|13243.2|13241.2|637
1614043800000|2021-02-23 01:30:00|13257.2|13255.2|13260.2|13258.2|13274.3|13272.3|13256.2|13254.2|1917
1614044100000|2021-02-23 01:35:00|13260.7|13258.7|13280.4|13278.4|13282.3|13280.3|13260.6|13258.6|1520
1614044400000|2021-02-23 01:40:00|13280.3|13278.3|13283.2|13281.2|13287.4|13285.4|13274.4|13272.4|1319
1614044700000|2021-02-23 01:45:00|13282.7|13280.7|13285.3|13283.3|13287.6|13285.6|13273.7|13271.7|934
1614045000000|2021-02-23 01:50:00|13285.1|13283.1|13286.3|13284.3|13290.8|13288.8|13281.6|13279.6|889
1614045300000|2021-02-23 01:55:00|13286.4|13284.4|13286.6|13284.6|13290.8|13288.8|13286.3|13284.3|476
1614045600000|2021-02-23 02:00:00|13286.7|13284.7|13276.3|13274.3|13289.6|13287.6|13276.3|13274.3|612
1614045900000|2021-02-23 02:05:00|13275.9|13273.9|13278.9|13276.9|13281.9|13279.9|13275.9|13273.9|324
1614046200000|2021-02-23 02:10:00|13279.1|13277.1|13283.9|13281.9|13283.9|13281.9|13277.7|13275.7|253
1614046500000|2021-02-23 02:15:00|13284.2|13282.2|13285.7|13283.7|13287.6|13285.6|13279.3|13277.3|461
1614046800000|2021-02-23 02:20:00|13285.6|13283.6|13297.4|13295.4|13300.4|13298.4|13280.3|13278.3|789
1614047100000|2021-02-23 02:25:00|13297.3|13295.3|13297.8|13295.8|13300.4|13298.4|13294.6|13292.6|381
1614047400000|2021-02-23 02:30:00|13297.7|13295.7|13305.1|13303.1|13305.6|13303.6|13297.4|13295.4|656
1614047700000|2021-02-23 02:35:00|13304.7|13302.7|13306.7|13304.7|13309.7|13307.7|13304.6|13302.6|1520
1614048000000|2021-02-23 02:40:00|13305.7|13303.7|13307.6|13305.6|13307.8|13305.8|13302.7|13300.7|537
1614048300000|2021-02-23 02:45:00|13307.7|13305.7|13303.3|13301.3|13309.3|13307.3|13301.8|13299.8|465
1614048600000|2021-02-23 02:50:00|13303.2|13301.2|13307.7|13305.7|13308.2|13306.2|13302.2|13300.2|347
1614048900000|2021-02-23 02:55:00|13307.6|13305.6|13309.3|13307.3|13313.8|13311.8|13305.6|13303.6|438
1614049200000|2021-02-23 03:00:00|13309.2|13307.2|13309.4|13307.4|13311.1|13309.1|13304.2|13302.2|328
1614049500000|2021-02-23 03:05:00|13309.6|13307.6|13306.8|13304.8|13311.6|13309.6|13304.8|13302.8|285
1614049800000|2021-02-23 03:10:00|13306.9|13304.9|13290.9|13288.9|13307.6|13305.6|13288.9|13286.9|1169
1614050100000|2021-02-23 03:15:00|13290.8|13288.8|13282.1|13280.1|13295.8|13293.8|13281.4|13279.4|779
1614050400000|2021-02-23 03:20:00|13281.4|13279.4|13282.4|13280.4|13289.9|13287.9|13278.6|13276.6|562
1614050700000|2021-02-23 03:25:00|13282.8|13280.8|13297.7|13295.7|13298.8|13296.8|13282.8|13280.8|620
1614051000000|2021-02-23 03:30:00|13297.8|13295.8|13299.8|13297.8|13303.6|13301.6|13296.9|13294.9|286
1614051300000|2021-02-23 03:35:00|13300.1|13298.1|13297.3|13295.3|13300.9|13298.9|13291.2|13289.2|417
1614051600000|2021-02-23 03:40:00|13297.4|13295.4|13302.7|13300.7|13306.9|13304.9|13297.4|13295.4|385
1614051900000|2021-02-23 03:45:00|13302.8|13300.8|13298.4|13296.4|13303.7|13301.7|13297.4|13295.4|208
1614052200000|2021-02-23 03:50:00|13298.7|13296.7|13296.3|13294.3|13299.3|13297.3|13293.3|13291.3|253
1614052500000|2021-02-23 03:55:00|13296.2|13294.2|13304.3|13302.3|13304.7|13302.7|13296.1|13294.1|273
1614052800000|2021-02-23 04:00:00|13304.6|13302.6|13301.2|13299.2|13305.4|13303.4|13299.8|13297.8|186
1614053100000|2021-02-23 04:05:00|13301.4|13299.4|13307.7|13305.7|13308.4|13306.4|13301.4|13299.4|267
1614053400000|2021-02-23 04:10:00|13307.8|13305.8|13310.1|13308.1|13311.4|13309.4|13304.2|13302.2|314
1614053700000|2021-02-23 04:15:00|13309.7|13307.7|13314.6|13312.6|13315.3|13313.3|13309.7|13307.7|433
1614054000000|2021-02-23 04:20:00|13314.7|13312.7|13313.3|13311.3|13318.9|13316.9|13311.7|13309.7|447
1614054300000|2021-02-23 04:25:00|13312.8|13310.8|13317.2|13315.2|13317.3|13315.3|13311.3|13309.3|155
1614054600000|2021-02-23 04:30:00|13317.1|13315.1|13326.1|13324.1|13327.3|13325.3|13316.7|13314.7|768
1614054900000|2021-02-23 04:35:00|13325.9|13323.9|13331.2|13329.2|13331.3|13329.3|13324.4|13322.4|485
1614055200000|2021-02-23 04:40:00|13331.1|13329.1|13326.1|13324.1|13332.6|13330.6|13325.3|13323.3|319
1614055500000|2021-02-23 04:45:00|13326.2|13324.2|13330.4|13328.4|13330.7|13328.7|13325.9|13323.9|144
1614055800000|2021-02-23 04:50:00|13330.6|13328.6|13334.1|13332.1|13334.7|13332.7|13327.8|13325.8|429
1614056100000|2021-02-23 04:55:00|13334.2|13332.2|13334.9|13332.9|13335.6|13333.6|13331.9|13329.9|235
1614056400000|2021-02-23 05:00:00|13334.8|13332.8|13336.6|13334.6|13341.4|13339.4|13334.3|13332.3|744
1614056700000|2021-02-23 05:05:00|13336.7|13334.7|13339.2|13337.2|13342.6|13340.6|13335.6|13333.6|485
1614057000000|2021-02-23 05:10:00|13339.1|13337.1|13333.6|13331.6|13339.1|13337.1|13331.7|13329.7|409
1614057300000|2021-02-23 05:15:00|13333.7|13331.7|13332.1|13330.1|13335.8|13333.8|13331.2|13329.2|203
1614057600000|2021-02-23 05:20:00|13332.2|13330.2|13332.4|13330.4|13334.8|13332.8|13330.7|13328.7|235
1614057900000|2021-02-23 05:25:00|13332.8|13330.8|13335.2|13333.2|13338.2|13336.2|13332.2|13330.2|303
1614058200000|2021-02-23 05:30:00|13335.1|13333.1|13330.9|13328.9|13336.4|13334.4|13327.6|13325.6|388
1614058500000|2021-02-23 05:35:00|13331.1|13329.1|13333.6|13331.6|13333.9|13331.9|13329.8|13327.8|226
1614058800000|2021-02-23 05:40:00|13333.4|13331.4|13322.9|13320.9|13333.8|13331.8|13320.8|13318.8|954
1614059100000|2021-02-23 05:45:00|13323.1|13321.1|13327.6|13325.6|13328.2|13326.2|13322.1|13320.1|248
1614059400000|2021-02-23 05:50:00|13328.1|13326.1|13326.2|13324.2|13331.4|13329.4|13324.9|13322.9|262
1614059700000|2021-02-23 05:55:00|13326.1|13324.1|13316.3|13314.3|13327.7|13325.7|13315.4|13313.4|536
1614060000000|2021-02-23 06:00:00|13315.9|13313.9|13313.7|13311.7|13320.9|13318.9|13312.3|13310.3|576
1614060300000|2021-02-23 06:05:00|13314.8|13312.8|13310.8|13308.8|13315.6|13313.6|13309.3|13307.3|422
1614060600000|2021-02-23 06:10:00|13310.7|13308.7|13304.3|13302.3|13311.7|13309.7|13303.3|13301.3|401
1614060900000|2021-02-23 06:15:00|13304.2|13302.2|13309.8|13307.8|13310.1|13308.1|13301.6|13299.6|694
1614061200000|2021-02-23 06:20:00|13309.4|13307.4|13311.3|13309.3|13313.7|13311.7|13307.8|13305.8|387
1614061500000|2021-02-23 06:25:00|13311.1|13309.1|13302.9|13300.9|13311.8|13309.8|13301.7|13299.7|272
1614061800000|2021-02-23 06:30:00|13303.1|13301.1|13311.8|13309.8|13312.4|13310.4|13302.8|13300.8|317
1614062100000|2021-02-23 06:35:00|13311.4|13309.4|13303.3|13301.3|13312.3|13310.3|13302.3|13300.3|221
1614062400000|2021-02-23 06:40:00|13303.2|13301.2|13301.7|13299.7|13304.1|13302.1|13294.6|13292.6|715
1614062700000|2021-02-23 06:45:00|13301.6|13299.6|13293.2|13291.2|13301.6|13299.6|13290.3|13288.3|476
1614063000000|2021-02-23 06:50:00|13293.4|13291.4|13296.2|13294.2|13297.9|13295.9|13293.1|13291.1|294
1614063300000|2021-02-23 06:55:00|13296.3|13294.3|13306.1|13304.1|13310.3|13308.3|13295.8|13293.8|551
1614063600000|2021-02-23 07:00:00|13306.6|13304.6|13307.6|13305.6|13310.9|13308.9|13303.2|13301.2|517
1614063900000|2021-02-23 07:05:00|13306.9|13304.9|13296.1|13294.1|13309.2|13307.2|13295.2|13293.2|498
1614064200000|2021-02-23 07:10:00|13296.2|13294.2|13298.9|13296.9|13300.3|13298.3|13294.7|13292.7|368
1614064500000|2021-02-23 07:15:00|13298.8|13296.8|13302.9|13300.9|13305.1|13303.1|13298.8|13296.8|287
1614064800000|2021-02-23 07:20:00|13303.1|13301.1|13312.8|13310.8|13315.4|13313.4|13303.1|13301.1|475
1614065100000|2021-02-23 07:25:00|13312.6|13310.6|13303.8|13301.8|13315.8|13313.8|13303.3|13301.3|537
1614065400000|2021-02-23 07:30:00|13304.3|13302.3|13300.6|13298.6|13309.8|13307.8|13295.8|13293.8|653
1614065700000|2021-02-23 07:35:00|13300.4|13298.4|13310.2|13308.2|13314.6|13312.6|13299.3|13297.3|586
1614066000000|2021-02-23 07:40:00|13309.8|13307.8|13308.6|13306.6|13311.9|13309.9|13306.7|13304.7|257
1614066300000|2021-02-23 07:45:00|13308.8|13306.8|13310.6|13308.6|13312.6|13310.6|13303.2|13301.2|406
1614066600000|2021-02-23 07:50:00|13310.7|13308.7|13318.1|13316.1|13318.4|13316.4|13309.8|13307.8|442
1614066900000|2021-02-23 07:55:00|13318.2|13316.2|13319.7|13317.7|13320.8|13318.8|13313.6|13311.6|494
1614067200000|2021-02-23 08:00:00|13319.3|13317.3|13306.1|13304.1|13319.3|13317.3|13304.9|13302.9|878
1614067500000|2021-02-23 08:05:00|13305.8|13303.8|13285.6|13283.6|13306.1|13304.1|13278.2|13276.2|2251
1614067800000|2021-02-23 08:10:00|13285.4|13283.4|13287.6|13285.6|13290.6|13288.6|13279.8|13277.8|1344
1614068100000|2021-02-23 08:15:00|13287.4|13285.4|13270.4|13268.4|13291.1|13289.1|13269.3|13267.3|1597
1614068400000|2021-02-23 08:20:00|13270.3|13268.3|13271.2|13269.2|13279.7|13277.7|13269.6|13267.6|779
1614068700000|2021-02-23 08:25:00|13271.1|13269.1|13246.6|13244.6|13271.1|13269.1|13242.4|13240.4|2225
1614069000000|2021-02-23 08:30:00|13247.3|13245.3|13242.4|13240.4|13248.4|13246.4|13235.4|13233.4|1869
1614069300000|2021-02-23 08:35:00|13241.7|13239.7|13236.6|13234.6|13242.9|13240.9|13230.2|13228.2|1398
1614069600000|2021-02-23 08:40:00|13236.7|13234.7|13244.8|13242.8|13245.9|13243.9|13225.6|13223.6|1604
1614069900000|2021-02-23 08:45:00|13244.7|13242.7|13231.2|13229.2|13244.8|13242.8|13231.2|13229.2|825
1614070200000|2021-02-23 08:50:00|13231.6|13229.6|13221.3|13219.3|13237.4|13235.4|13220.2|13218.2|1234
1614070500000|2021-02-23 08:55:00|13221.2|13219.2|13219.9|13217.9|13226.6|13224.6|13214.3|13212.3|1393
1614070800000|2021-02-23 09:00:00|13219.7|13217.7|13180.2|13178.2|13219.8|13217.8|13175.9|13173.9|3592
1614071100000|2021-02-23 09:05:00|13180.3|13178.3|13179.6|13177.6|13193.6|13191.6|13174.1|13172.1|2188
1614071400000|2021-02-23 09:10:00|13179.1|13177.1|13151.7|13149.7|13181.9|13179.9|13142.2|13140.2|3274
1614071700000|2021-02-23 09:15:00|13151.6|13149.6|13163.9|13161.9|13164.4|13162.4|13150.9|13148.9|1646
1614072000000|2021-02-23 09:20:00|13163.7|13161.7|13155.1|13153.1|13166.8|13164.8|13154.3|13152.3|861
1614072300000|2021-02-23 09:25:00|13153.8|13151.8|13099.9|13097.9|13153.8|13151.8|13099.9|13097.9|4808
1614072600000|2021-02-23 09:30:00|13100.2|13098.2|13108.9|13106.9|13121.7|13119.7|13099.8|13097.8|3108
1614072900000|2021-02-23 09:35:00|13108.7|13106.7|13126.8|13124.8|13132.8|13130.8|13104.1|13102.1|2141
1614073200000|2021-02-23 09:40:00|13126.9|13124.9|13133.6|13131.6|13133.6|13131.6|13109.6|13107.6|1930
1614073500000|2021-02-23 09:45:00|13133.3|13131.3|13105.7|13103.7|13135.6|13133.6|13094.3|13092.3|2888
1614073800000|2021-02-23 09:50:00|13105.8|13103.8|13104.9|13102.9|13117.4|13115.4|13098.4|13096.4|1817
1614074100000|2021-02-23 09:55:00|13104.7|13102.7|13103.1|13101.1|13108.6|13106.6|13088.8|13086.8|1829
1614074400000|2021-02-23 10:00:00|13101.4|13099.4|13078.2|13076.2|13108.6|13106.6|13077.9|13075.9|1798
1614074700000|2021-02-23 10:05:00|13078.4|13076.4|13051.6|13049.6|13086.8|13084.8|13047.9|13045.9|3998
1614075000000|2021-02-23 10:10:00|13051.4|13049.4|13040.2|13038.2|13060.4|13058.4|13030.3|13028.3|3852
1614075300000|2021-02-23 10:15:00|13040.3|13038.3|13018.1|13016.1|13044.6|13042.6|13013.1|13011.1|3608
1614075600000|2021-02-23 10:20:00|13017.8|13015.8|13011.2|13009.2|13029.8|13027.8|13009.8|13007.8|2494
1614075900000|2021-02-23 10:25:00|13011.6|13009.6|13001.6|12999.6|13021.3|13019.3|12979.8|12977.8|4026
1614076200000|2021-02-23 10:30:00|13001.1|12999.1|12989.3|12987.3|13006.9|13004.9|12987.4|12985.4|2576
1614076500000|2021-02-23 10:35:00|12988.4|12986.4|12982.2|12980.2|12990.3|12988.3|12954.1|12952.1|4100
1614076800000|2021-02-23 10:40:00|12982.1|12980.1|12995.3|12993.3|12998.6|12996.6|12966.7|12964.7|2236
1614077100000|2021-02-23 10:45:00|12996.3|12994.3|13010.6|13008.6|13027.1|13025.1|12984.2|12982.2|3599
1614077400000|2021-02-23 10:50:00|13011.1|13009.1|13020.9|13018.9|13024.9|13022.9|12999.3|12997.3|1537
1614077700000|2021-02-23 10:55:00|13021.3|13019.3|12988.8|12986.8|13021.8|13019.8|12958.1|12956.1|3332
1614078000000|2021-02-23 11:00:00|12988.1|12986.1|12981.1|12979.1|12997.4|12995.4|12962.6|12960.6|2166
1614078300000|2021-02-23 11:05:00|12981.2|12979.2|13000.4|12998.4|13014.7|13012.7|12981.2|12979.2|1744
1614078600000|2021-02-23 11:10:00|13000.6|12998.6|13020.7|13018.7|13024.8|13022.8|12992.8|12990.8|1474
1614078900000|2021-02-23 11:15:00|13020.2|13018.2|13008.2|13006.2|13035.1|13033.1|13008.2|13006.2|2230
1614079200000|2021-02-23 11:20:00|13007.9|13005.9|13030.9|13028.9|13035.6|13033.6|13005.9|13003.9|1505
1614079500000|2021-02-23 11:25:00|13030.8|13028.8|13025.6|13023.6|13038.4|13036.4|13019.2|13017.2|1682
1614079800000|2021-02-23 11:30:00|13025.4|13023.4|13019.3|13017.3|13028.7|13026.7|13012.4|13010.4|1081
1614080100000|2021-02-23 11:35:00|13019.2|13017.2|13030.4|13028.4|13035.3|13033.3|13018.2|13016.2|1432
1614080400000|2021-02-23 11:40:00|13030.9|13028.9|13032.4|13030.4|13043.4|13041.4|13029.2|13027.2|1694
1614080700000|2021-02-23 11:45:00|13032.8|13030.8|13029.8|13027.8|13040.7|13038.7|13028.4|13026.4|873
1614081000000|2021-02-23 11:50:00|13029.7|13027.7|13006.9|13004.9|13035.3|13033.3|13000.3|12998.3|2106
1614081300000|2021-02-23 11:55:00|13007.1|13005.1|13028.9|13026.9|13034.3|13032.3|13007.1|13005.1|1396
1614081600000|2021-02-23 12:00:00|13029.2|13027.2|13045.6|13043.6|13055.9|13053.9|13029.2|13027.2|2517
1614081900000|2021-02-23 12:05:00|13045.9|13043.9|13051.8|13049.8|13054.2|13052.2|13037.4|13035.4|1475
1614082200000|2021-02-23 12:10:00|13051.6|13049.6|13046.8|13044.8|13053.9|13051.9|13034.3|13032.3|1039
1614082500000|2021-02-23 12:15:00|13045.7|13043.7|13051.1|13049.1|13054.4|13052.4|13042.6|13040.6|1111
1614082800000|2021-02-23 12:20:00|13050.8|13048.8|13046.4|13044.4|13053.6|13051.6|13041.1|13039.1|921
1614083100000|2021-02-23 12:25:00|13046.6|13044.6|13050.9|13048.9|13052.9|13050.9|13043.3|13041.3|741
1614083400000|2021-02-23 12:30:00|13050.8|13048.8|13032.1|13030.1|13054.3|13052.3|13029.7|13027.7|1417
1614083700000|2021-02-23 12:35:00|13033.2|13031.2|13024.3|13022.3|13035.2|13033.2|13018.6|13016.6|1558
1614084000000|2021-02-23 12:40:00|13024.4|13022.4|13025.3|13023.3|13033.9|13031.9|13020.6|13018.6|1188
1614084300000|2021-02-23 12:45:00|13025.1|13023.1|13025.3|13023.3|13028.7|13026.7|13022.2|13020.2|594
1614084600000|2021-02-23 12:50:00|13025.2|13023.2|13039.9|13037.9|13042.8|13040.8|13024.9|13022.9|984
1614084900000|2021-02-23 12:55:00|13039.7|13037.7|13037.2|13035.2|13043.7|13041.7|13034.3|13032.3|791
1614085200000|2021-02-23 13:00:00|13036.4|13034.4|13013.6|13011.6|13036.6|13034.6|13013.6|13011.6|1815
1614085500000|2021-02-23 13:05:00|13013.8|13011.8|12999.7|12997.7|13020.6|13018.6|12999.4|12997.4|2600
1614085800000|2021-02-23 13:10:00|12999.6|12997.6|12984.9|12982.9|13003.4|13001.4|12982.7|12980.7|3017
1614086100000|2021-02-23 13:15:00|12984.8|12982.8|13001.9|12999.9|13004.4|13002.4|12984.7|12982.7|2002
1614086400000|2021-02-23 13:20:00|13001.8|12999.8|13010.2|13008.2|13017.8|13015.8|12994.2|12992.2|2045
1614086700000|2021-02-23 13:25:00|13010.6|13008.6|13008.8|13006.8|13013.1|13011.1|13003.6|13001.6|1021
1614087000000|2021-02-23 13:30:00|13009.4|13007.4|12996.6|12994.6|13020.8|13018.8|12996.6|12994.6|1823
1614087300000|2021-02-23 13:35:00|12997.1|12995.1|12993.3|12991.3|13001.2|12999.2|12986.6|12984.6|1685
1614087600000|2021-02-23 13:40:00|12993.1|12991.1|12991.3|12989.3|12996.2|12994.2|12978.9|12976.9|2247
1614087900000|2021-02-23 13:45:00|12991.2|12989.2|13000.2|12998.2|13002.8|13000.8|12987.2|12985.2|1175
1614088200000|2021-02-23 13:50:00|12999.9|12997.9|13012.6|13010.6|13013.9|13011.9|12999.3|12997.3|1465
1614088500000|2021-02-23 13:55:00|13010.9|13008.9|13026.8|13024.8|13029.8|13027.8|13009.1|13007.1|2357
1614088800000|2021-02-23 14:00:00|13027.1|13025.1|13001.4|12999.4|13029.9|13027.9|13000.1|12998.1|2318
1614089100000|2021-02-23 14:05:00|13001.6|12999.6|13003.6|13001.6|13012.2|13010.2|12998.3|12996.3|1725
1614089400000|2021-02-23 14:10:00|13003.4|13001.4|12995.7|12993.7|13006.2|13004.2|12981.1|12979.1|3021
1614089700000|2021-02-23 14:15:00|12995.2|12993.2|12996.1|12994.1|13001.2|12999.2|12985.4|12983.4|1608
1614090000000|2021-02-23 14:20:00|12996.3|12994.3|13004.4|13002.4|13004.7|13002.7|12983.7|12981.7|1976
1614090300000|2021-02-23 14:25:00|13004.3|13002.3|13007.1|13005.1|13011.8|13009.8|13003.4|13001.4|2902
1614090600000|2021-02-23 14:30:00|13006.6|13005.6|12955.8|12954.8|13022.2|13021.2|12950.4|12949.4|21863
1614090900000|2021-02-23 14:35:00|12953.4|12952.4|12886.2|12885.2|12970.2|12969.2|12885.9|12884.9|25427
1614091200000|2021-02-23 14:40:00|12883.4|12882.4|12831.9|12830.9|12895.7|12894.7|12831.7|12830.7|25940
1614091500000|2021-02-23 14:45:00|12832.2|12831.2|12778.8|12777.8|12836.2|12835.2|12778.2|12777.2|24299
1614091800000|2021-02-23 14:50:00|12778.3|12777.3|12870.9|12869.9|12881.4|12880.4|12764.3|12763.3|20701
1614092100000|2021-02-23 14:55:00|12868.3|12867.3|12891.4|12890.4|12895.1|12894.1|12863.8|12862.8|12145
1614092400000|2021-02-23 15:00:00|12890.6|12889.6|12946.4|12945.4|12947.7|12946.7|12869.1|12868.1|16623
1614092700000|2021-02-23 15:05:00|12946.7|12945.7|12956.2|12955.2|12960.2|12959.2|12901.3|12900.3|14913
1614093000000|2021-02-23 15:10:00|12955.5|12954.5|12944.2|12943.2|12977.5|12976.5|12939.7|12938.7|13747
1614093300000|2021-02-23 15:15:00|12942.3|12941.3|12959|12958|12960.4|12959.4|12920.3|12919.3|10624
1614093600000|2021-02-23 15:20:00|12958.9|12957.9|13018.4|13017.4|13021.3|13020.3|12939.9|12938.9|11821
1614093900000|2021-02-23 15:25:00|13016.7|13015.7|13030.8|13029.8|13033.3|13032.3|13012|13011|10868
1614094200000|2021-02-23 15:30:00|13030.7|13029.7|13002.2|13001.2|13034.4|13033.4|12991.8|12990.8|11400
1614094500000|2021-02-23 15:35:00|13000.8|12999.8|13018.3|13017.3|13023.7|13022.7|12984.5|12983.5|8554
1614094800000|2021-02-23 15:40:00|13018.2|13017.2|13043.7|13042.7|13050|13049|12999.3|12998.3|8752
1614095100000|2021-02-23 15:45:00|13042|13041|13096.8|13095.8|13105.3|13104.3|13039.8|13038.8|13762
1614095400000|2021-02-23 15:50:00|13096.5|13095.5|13099.9|13098.9|13102.8|13101.8|13071.7|13070.7|9785
1614095700000|2021-02-23 15:55:00|13100|13099|13080|13079|13100.9|13099.9|13070.3|13069.3|7228
1614096000000|2021-02-23 16:00:00|13080.7|13079.7|13124.4|13123.4|13124.5|13123.5|13068.3|13067.3|9234
1614096300000|2021-02-23 16:05:00|13122.5|13121.5|13098.7|13097.7|13122.8|13121.8|13084.5|13083.5|7135
1614096600000|2021-02-23 16:10:00|13099.3|13098.3|13096.3|13095.3|13111.3|13110.3|13087|13086|5349
1614096900000|2021-02-23 16:15:00|13097|13096|13054.9|13053.9|13112|13111|13054.3|13053.3|7881
1614097200000|2021-02-23 16:20:00|13054.8|13053.8|13033.8|13032.8|13059.8|13058.8|13032.5|13031.5|7707
1614097500000|2021-02-23 16:25:00|13034|13033|13035.3|13034.3|13041.3|13040.3|13015.4|13014.4|6679
1614097800000|2021-02-23 16:30:00|13033.7|13032.7|13065.8|13064.8|13066|13065|13011|13010|6570
1614098100000|2021-02-23 16:35:00|13068.4|13067.4|13031.3|13030.3|13070.3|13069.3|13028|13027|6219
1614098400000|2021-02-23 16:40:00|13031.5|13030.5|12993.3|12992.3|13035.5|13034.5|12988.2|12987.2|7009
1614098700000|2021-02-23 16:45:00|12993|12992|12979.9|12978.9|13001.4|13000.4|12979.9|12978.9|5143
1614099000000|2021-02-23 16:50:00|12980.3|12979.3|13010.8|13009.8|13013|13012|12974.5|12973.5|5767
1614099300000|2021-02-23 16:55:00|13009.2|13008.2|12981.7|12980.7|13009.9|13008.9|12980.4|12979.4|4403
1614099600000|2021-02-23 17:00:00|12981.9|12980.9|12958.4|12957.4|12981.9|12980.9|12950.8|12949.8|7751
1614099900000|2021-02-23 17:05:00|12956.7|12955.7|12944.3|12943.3|12972.4|12971.4|12933.2|12932.2|6542
1614100200000|2021-02-23 17:10:00|12944.2|12943.2|12936.5|12935.5|12957.3|12956.3|12924.3|12923.3|5918
1614100500000|2021-02-23 17:15:00|12934.2|12933.2|12988.2|12987.2|12988.5|12987.5|12920|12919|8851
1614100800000|2021-02-23 17:20:00|12987.8|12986.8|12994|12993|12998|12997|12967.3|12966.3|4931
1614101100000|2021-02-23 17:25:00|12994.2|12993.2|13008.3|13007.3|13013.2|13012.2|12993|12992|4571
1614101400000|2021-02-23 17:30:00|13008|13007|13001.3|13000.3|13021.3|13020.3|12998.8|12997.8|5550
1614101700000|2021-02-23 17:35:00|13000.8|12999.8|12935.4|12934.4|13000.8|12999.8|12931.2|12930.2|8840
1614102000000|2021-02-23 17:40:00|12934|12933|12911.2|12910.2|12937.4|12936.4|12908.9|12907.9|8074
1614102300000|2021-02-23 17:45:00|12911.9|12910.9|12912.6|12911.6|12928.6|12927.6|12905.4|12904.4|5237
1614102600000|2021-02-23 17:50:00|12912.9|12911.9|12963.4|12962.4|12965.5|12964.5|12895|12894|8547
1614102900000|2021-02-23 17:55:00|12963.9|12962.9|12909.4|12908.4|12965.6|12964.6|12899.1|12898.1|6308
1614103200000|2021-02-23 18:00:00|12910.1|12909.1|12953.6|12952.6|12970.7|12969.7|12893.6|12892.6|6365
1614103500000|2021-02-23 18:05:00|12953.4|12952.4|12963|12962|12967.6|12966.6|12947.7|12946.7|3398
1614103800000|2021-02-23 18:10:00|12963.2|12962.2|12991.6|12990.6|12998.1|12997.1|12957.4|12956.4|4739
1614104100000|2021-02-23 18:15:00|12991.7|12990.7|13001.7|13000.7|13010.1|13009.1|12987.5|12986.5|3917
1614104400000|2021-02-23 18:20:00|13002.1|13001.1|13040.5|13039.5|13041.6|13040.6|12994.7|12993.7|5081
1614104700000|2021-02-23 18:25:00|13040.4|13039.4|13052.1|13051.1|13055.4|13054.4|13033.4|13032.4|4530
1614105000000|2021-02-23 18:30:00|13052.4|13051.4|13061.6|13060.6|13064|13063|13036.4|13035.4|3988
1614105300000|2021-02-23 18:35:00|13060.9|13059.9|13057.7|13056.7|13066|13065|13046.4|13045.4|4023
1614105600000|2021-02-23 18:40:00|13057.9|13056.9|13030|13029|13061.9|13060.9|13025.6|13024.6|4757
1614105900000|2021-02-23 18:45:00|13030.7|13029.7|13022.4|13021.4|13043.4|13042.4|13017.4|13016.4|3528
1614106200000|2021-02-23 18:50:00|13022.2|13021.2|13023.4|13022.4|13033.2|13032.2|13009.1|13008.1|3243
1614106500000|2021-02-23 18:55:00|13023.7|13022.7|13054.9|13053.9|13070.6|13069.6|13018.7|13017.7|4833
1614106800000|2021-02-23 19:00:00|13054.1|13053.1|13052.7|13051.7|13067.9|13066.9|13041.1|13040.1|3547
1614107100000|2021-02-23 19:05:00|13053.1|13052.1|13073.1|13072.1|13087.6|13086.6|13053.1|13052.1|4379
1614107400000|2021-02-23 19:10:00|13072.6|13071.6|13064.6|13063.6|13081.9|13080.9|13060.9|13059.9|3458
1614107700000|2021-02-23 19:15:00|13066|13065|13071.1|13070.1|13076.2|13075.2|13053|13052|3214
1614108000000|2021-02-23 19:20:00|13071.4|13070.4|13092.6|13091.6|13095.1|13094.1|13066.1|13065.1|3606
1614108300000|2021-02-23 19:25:00|13092.9|13091.9|13093.1|13092.1|13100.1|13099.1|13086.1|13085.1|3070
1614108600000|2021-02-23 19:30:00|13094|13093|13048.6|13047.6|13098.1|13097.1|13048.6|13047.6|4832
1614108900000|2021-02-23 19:35:00|13047.4|13046.4|13050.7|13049.7|13066.9|13065.9|13045.1|13044.1|3728
1614109200000|2021-02-23 19:40:00|13050.9|13049.9|13075.6|13074.6|13084|13083|13050.4|13049.4|3272
1614109500000|2021-02-23 19:45:00|13075.7|13074.7|13088.1|13087.1|13094.4|13093.4|13075.4|13074.4|3091
1614109800000|2021-02-23 19:50:00|13085.5|13084.5|13113.1|13112.1|13124.4|13123.4|13085.5|13084.5|5573
1614110100000|2021-02-23 19:55:00|13111.5|13110.5|13136.6|13135.6|13136.9|13135.9|13106.2|13105.2|5349
1614110400000|2021-02-23 20:00:00|13136.9|13135.9|13138.1|13137.1|13143.6|13142.6|13126.4|13125.4|4488
1614110700000|2021-02-23 20:05:00|13138.6|13137.6|13181.2|13180.2|13184.1|13183.1|13136.9|13135.9|6399
1614111000000|2021-02-23 20:10:00|13181.1|13180.1|13205|13204|13206|13205|13168.4|13167.4|8578
1614111300000|2021-02-23 20:15:00|13205.6|13204.6|13217.4|13216.4|13219.6|13218.6|13199.5|13198.5|5740
1614111600000|2021-02-23 20:20:00|13217.5|13216.5|13230.2|13229.2|13231.6|13230.6|13214.9|13213.9|6083
1614111900000|2021-02-23 20:25:00|13230.4|13229.4|13257.4|13256.4|13262.9|13261.9|13220.1|13219.1|8465
1614112200000|2021-02-23 20:30:00|13257.6|13256.6|13231.9|13230.9|13265.1|13264.1|13228.1|13227.1|7073
1614112500000|2021-02-23 20:35:00|13232|13231|13235.7|13234.7|13253.8|13252.8|13228.2|13227.2|6329
1614112800000|2021-02-23 20:40:00|13235|13234|13217.5|13216.5|13243|13242|13207|13206|7274
1614113100000|2021-02-23 20:45:00|13216.5|13215.5|13224.7|13223.7|13233.7|13232.7|13216.5|13215.5|4509
1614113400000|2021-02-23 20:50:00|13226|13225|13207.2|13206.2|13228.2|13227.2|13191|13190|9158
1614113700000|2021-02-23 20:55:00|13205.5|13204.5|13193.2|13192.2|13213.7|13212.7|13183.5|13182.5|15168
1614114000000|2021-02-23 21:00:00|13192.9|13191.9|13179.1|13177.1|13203.7|13201.7|13174.4|13172.4|5988
1614114300000|2021-02-23 21:05:00|13179.2|13177.2|13161.4|13159.4|13181.9|13179.9|13158.9|13156.9|3761
1614114600000|2021-02-23 21:10:00|13163.1|13161.1|13163.1|13158.1|13175.8|13173.8|13159.4|13157.4|2310
1614114900000|2021-02-23 21:15:00|13163.2|13158.2|13167|13162|13168.4|13163.4|13163.2|13158.2|0
1614115200000|2021-02-23 21:20:00|13167.5|13162.5|13173.7|13168.7|13173.8|13168.8|13166.5|13161.5|0
1614115500000|2021-02-23 21:25:00|13173.8|13168.8|13178.4|13173.4|13179.1|13174.1|13173.8|13168.8|0
1614115800000|2021-02-23 21:30:00|13163.4|13161.4|13167.2|13165.2|13169.7|13167.7|13160.4|13158.4|567
1614116100000|2021-02-23 21:35:00|13168.4|13166.4|13176.2|13174.2|13178.7|13176.7|13166.9|13164.9|447
1614116400000|2021-02-23 21:40:00|13175.4|13173.4|13164.7|13162.7|13175.9|13173.9|13163.7|13161.7|720
1614116700000|2021-02-23 21:45:00|13164.2|13162.2|13161.2|13159.2|13166.4|13164.4|13158.7|13156.7|680
1614117000000|2021-02-23 21:50:00|13160.2|13158.2|13158.2|13156.2|13162.9|13160.9|13156.4|13154.4|447
1614117300000|2021-02-23 21:55:00|13158.7|13156.7|13164.7|13159.7|13165.9|13163.9|13158.2|13156.2|398
1614117600000|2021-02-23 22:00:00|13165.4|13160.4|13163.4|13158.4|13165.8|13160.8|13163.1|13158.1|0
1614117900000|2021-02-23 22:05:00|13163.6|13158.6|13163|13158|13164.2|13159.2|13162.3|13157.3|0
1614118200000|2021-02-23 22:10:00|13163.3|13158.3|13163.2|13158.2|13164.2|13159.2|13162.5|13157.5|0
1614118500000|2021-02-23 22:15:00|13163.5|13158.5|13167.2|13162.2|13167.2|13162.2|13161.8|13156.8|0
1614118800000|2021-02-23 22:20:00|13167|13162|13170.5|13165.5|13170.5|13165.5|13167|13162|0
1614119100000|2021-02-23 22:25:00|13170.4|13165.4|13169.8|13164.8|13170.5|13165.5|13168.1|13163.1|0
1614119400000|2021-02-23 22:30:00|13169.1|13164.1|13167.6|13162.6|13169.2|13164.2|13167.2|13162.2|0
1614119700000|2021-02-23 22:35:00|13168.1|13163.1|13169.1|13164.1|13170.3|13165.3|13168.1|13163.1|0
1614120000000|2021-02-23 22:40:00|13169|13164|13169.9|13164.9|13170.1|13165.1|13169|13164|0
1614120300000|2021-02-23 22:45:00|13169.6|13164.6|13168.6|13163.6|13170.1|13165.1|13168.6|13163.6|0
1614120600000|2021-02-23 22:50:00|13168.9|13163.9|13170.4|13165.4|13170.9|13165.9|13168.9|13163.9|0
1614120900000|2021-02-23 22:55:00|13170.8|13165.8|13171.4|13166.4|13172.9|13167.9|13170.4|13165.4|0
1614121200000|2021-02-23 23:00:00|13171.5|13166.5|13175.1|13173.1|13193.8|13191.8|13171.5|13166.5|1206
1614121500000|2021-02-23 23:05:00|13174.9|13172.9|13182.1|13180.1|13182.3|13180.3|13174.7|13172.7|521
1614121800000|2021-02-23 23:10:00|13182.7|13180.7|13176.6|13174.6|13193.7|13191.7|13174.9|13172.9|695
1614122100000|2021-02-23 23:15:00|13176.8|13174.8|13149.7|13147.7|13178.6|13176.6|13142.2|13140.2|1555
1614122400000|2021-02-23 23:20:00|13151.3|13149.3|13151.1|13149.1|13154.3|13152.3|13142.7|13140.7|574
1614122700000|2021-02-23 23:25:00|13150.7|13148.7|13150.4|13148.4|13161.2|13159.2|13142.2|13140.2|739
1614123000000|2021-02-23 23:30:00|13149.9|13147.9|13170.1|13168.1|13171.7|13169.7|13146.4|13144.4|753
1614123300000|2021-02-23 23:35:00|13170.2|13168.2|13192.3|13190.3|13192.3|13190.3|13166.6|13164.6|653
1614123600000|2021-02-23 23:40:00|13191.9|13189.9|13181.8|13179.8|13191.9|13189.9|13180.9|13178.9|486
1614123900000|2021-02-23 23:45:00|13181.7|13179.7|13181.8|13179.8|13186.3|13184.3|13178.4|13176.4|262
1614124200000|2021-02-23 23:50:00|13181.7|13179.7|13175.6|13173.6|13185.6|13183.6|13174.7|13172.7|253
1614124500000|2021-02-23 23:55:00|13175.8|13173.8|13174.8|13172.8|13181.2|13179.2|13171.1|13169.1|316
1614124800000|2021-02-24 00:00:00|13174.9|13172.9|13184.9|13182.9|13194.1|13192.1|13174.3|13172.3|917
1614125100000|2021-02-24 00:05:00|13184.7|13182.7|13166.7|13164.7|13185.6|13183.6|13161.9|13159.9|1033
1614125400000|2021-02-24 00:10:00|13166.6|13164.6|13164.4|13162.4|13175.3|13173.3|13159.1|13157.1|1730
1614125700000|2021-02-24 00:15:00|13166.1|13164.1|13168.1|13166.1|13171.9|13169.9|13162.6|13160.6|388
1614126000000|2021-02-24 00:20:00|13167.6|13165.6|13166.9|13164.9|13169.9|13167.9|13161.4|13159.4|339
1614126300000|2021-02-24 00:25:00|13166.8|13164.8|13162.2|13160.2|13169.1|13167.1|13161.4|13159.4|293
1614126600000|2021-02-24 00:30:00|13162.3|13160.3|13175.2|13173.2|13179.2|13177.2|13161.4|13159.4|519
1614126900000|2021-02-24 00:35:00|13175.3|13173.3|13182.1|13180.1|13182.6|13180.6|13173.8|13171.8|433
1614127200000|2021-02-24 00:40:00|13182.3|13180.3|13180.7|13178.7|13182.9|13180.9|13178.9|13176.9|273
1614127500000|2021-02-24 00:45:00|13180.3|13178.3|13172.7|13170.7|13180.7|13178.7|13170.4|13168.4|416
1614127800000|2021-02-24 00:50:00|13172.3|13170.3|13164.9|13162.9|13172.6|13170.6|13159.8|13157.8|796
1614128100000|2021-02-24 00:55:00|13164.7|13162.7|13172.3|13170.3|13172.6|13170.6|13163.9|13161.9|476
1614128400000|2021-02-24 01:00:00|13172.1|13170.1|13187.8|13185.8|13196.1|13194.1|13172.1|13170.1|1414
1614128700000|2021-02-24 01:05:00|13187.9|13185.9|13208.2|13206.2|13213.3|13211.3|13184.7|13182.7|1426
1614129000000|2021-02-24 01:10:00|13210.4|13208.4|13210.2|13208.2|13222.4|13220.4|13206.9|13204.9|1260
1614129300000|2021-02-24 01:15:00|13210.4|13208.4|13229.1|13227.1|13233.6|13231.6|13207.6|13205.6|1339
1614129600000|2021-02-24 01:20:00|13228.4|13226.4|13223.9|13221.9|13232.3|13230.3|13219.3|13217.3|986
1614129900000|2021-02-24 01:25:00|13224.3|13222.3|13214.3|13212.3|13225.3|13223.3|13212.1|13210.1|397
1614130200000|2021-02-24 01:30:00|13214.8|13212.8|13228.1|13226.1|13230.4|13228.4|13212.1|13210.1|725
1614130500000|2021-02-24 01:35:00|13228.2|13226.2|13228.6|13226.6|13232.4|13230.4|13212.8|13210.8|1204
1614130800000|2021-02-24 01:40:00|13229.3|13227.3|13241.3|13239.3|13242.7|13240.7|13226.8|13224.8|1200
1614131100000|2021-02-24 01:45:00|13241.1|13239.1|13251.3|13249.3|13252.4|13250.4|13238.8|13236.8|1187
1614131400000|2021-02-24 01:50:00|13251.4|13249.4|13249.7|13247.7|13267.3|13265.3|13248.8|13246.8|1508
1614131700000|2021-02-24 01:55:00|13249.8|13247.8|13238.4|13236.4|13253.6|13251.6|13233.2|13231.2|1119
1614132000000|2021-02-24 02:00:00|13239.1|13237.1|13222.7|13220.7|13245.2|13243.2|13222.2|13220.2|1161
1614132300000|2021-02-24 02:05:00|13222.6|13220.6|13226.3|13224.3|13231.1|13229.1|13220.2|13218.2|648
1614132600000|2021-02-24 02:10:00|13226.4|13224.4|13231.9|13229.9|13236.3|13234.3|13224.9|13222.9|614
1614132900000|2021-02-24 02:15:00|13231.8|13229.8|13235.9|13233.9|13246.1|13244.1|13230.3|13228.3|806
1614133200000|2021-02-24 02:20:00|13235.8|13233.8|13243.9|13241.9|13245.4|13243.4|13229.7|13227.7|784
1614133500000|2021-02-24 02:25:00|13243.8|13241.8|13239.2|13237.2|13245.4|13243.4|13235.8|13233.8|478
1614133800000|2021-02-24 02:30:00|13239.4|13237.4|13235.4|13233.4|13243.7|13241.7|13233.1|13231.1|550
1614134100000|2021-02-24 02:35:00|13234.8|13232.8|13238.7|13236.7|13241.7|13239.7|13230.2|13228.2|496
1614134400000|2021-02-24 02:40:00|13238.1|13236.1|13225.3|13223.3|13238.7|13236.7|13222.1|13220.1|764
1614134700000|2021-02-24 02:45:00|13224.2|13222.2|13207.6|13205.6|13225.2|13223.2|13206.8|13204.8|1086
1614135000000|2021-02-24 02:50:00|13207.2|13205.2|13189.4|13187.4|13207.3|13205.3|13180.9|13178.9|1780
1614135300000|2021-02-24 02:55:00|13188.7|13186.7|13188.2|13186.2|13193.6|13191.6|13176.1|13174.1|1126
1614135600000|2021-02-24 03:00:00|13188.6|13186.6|13217.2|13215.2|13218.9|13216.9|13187.6|13185.6|1412
1614135900000|2021-02-24 03:05:00|13217.8|13215.8|13199.1|13197.1|13219.8|13217.8|13197.3|13195.3|901
1614136200000|2021-02-24 03:10:00|13198.9|13196.9|13177.4|13175.4|13198.9|13196.9|13169.3|13167.3|1281
1614136500000|2021-02-24 03:15:00|13177.2|13175.2|13155.8|13153.8|13180.6|13178.6|13149.8|13147.8|2012
1614136800000|2021-02-24 03:20:00|13155.7|13153.7|13156.6|13154.6|13173.6|13171.6|13150.6|13148.6|1322
1614137100000|2021-02-24 03:25:00|13156.4|13154.4|13133.7|13131.7|13156.4|13154.4|13129.3|13127.3|1834
1614137400000|2021-02-24 03:30:00|13133.8|13131.8|13149.3|13147.3|13151.2|13149.2|13132.4|13130.4|1048
1614137700000|2021-02-24 03:35:00|13149.4|13147.4|13157.3|13155.3|13162.7|13160.7|13149.4|13147.4|846
1614138000000|2021-02-24 03:40:00|13157.4|13155.4|13163.2|13161.2|13168.1|13166.1|13142.4|13140.4|1104
1614138300000|2021-02-24 03:45:00|13163.3|13161.3|13160.4|13158.4|13164.9|13162.9|13154.7|13152.7|529
1614138600000|2021-02-24 03:50:00|13160.6|13158.6|13153.3|13151.3|13164.8|13162.8|13146.2|13144.2|568
1614138900000|2021-02-24 03:55:00|13153.4|13151.4|13161.6|13159.6|13162.4|13160.4|13152.3|13150.3|436
1614139200000|2021-02-24 04:00:00|13161.7|13159.7|13156.4|13154.4|13166.2|13164.2|13148.1|13146.1|550
1614139500000|2021-02-24 04:05:00|13156.6|13154.6|13149.3|13147.3|13158.2|13156.2|13142.1|13140.1|579
1614139800000|2021-02-24 04:10:00|13149.6|13147.6|13157.9|13155.9|13161.8|13159.8|13147.8|13145.8|482
1614140100000|2021-02-24 04:15:00|13158.1|13156.1|13160.2|13158.2|13168.2|13166.2|13154.2|13152.2|1791
1614140400000|2021-02-24 04:20:00|13160.6|13158.6|13162.6|13160.6|13168.3|13166.3|13157.7|13155.7|684
1614140700000|2021-02-24 04:25:00|13162.8|13160.8|13176.8|13174.8|13181.7|13179.7|13162.7|13160.7|766
1614141000000|2021-02-24 04:30:00|13176.7|13174.7|13176.7|13174.7|13178.7|13176.7|13169.8|13167.8|321
1614141300000|2021-02-24 04:35:00|13176.8|13174.8|13171.2|13169.2|13183.4|13181.4|13170.3|13168.3|534
1614141600000|2021-02-24 04:40:00|13171.3|13169.3|13169.8|13167.8|13175.1|13173.1|13169.3|13167.3|290
1614141900000|2021-02-24 04:45:00|13169.4|13167.4|13167.4|13165.4|13174.2|13172.2|13162.7|13160.7|393
1614142200000|2021-02-24 04:50:00|13167.6|13165.6|13172.7|13170.7|13174.6|13172.6|13167.6|13165.6|330
1614142500000|2021-02-24 04:55:00|13173.3|13171.3|13164.1|13162.1|13174.4|13172.4|13162.6|13160.6|303
1614142800000|2021-02-24 05:00:00|13163.6|13161.6|13154.3|13152.3|13166.2|13164.2|13151.9|13149.9|935
1614143100000|2021-02-24 05:05:00|13154.4|13152.4|13141.3|13139.3|13156.4|13154.4|13139.4|13137.4|833
1614143400000|2021-02-24 05:10:00|13141.7|13139.7|13090.1|13088.1|13143.4|13141.4|13075.4|13073.4|3548
1614143700000|2021-02-24 05:15:00|13090.7|13088.7|13111.2|13109.2|13116.2|13114.2|13090.6|13088.6|1221
1614144000000|2021-02-24 05:20:00|13111.1|13109.1|13117.8|13115.8|13124.2|13122.2|13106.7|13104.7|875
1614144300000|2021-02-24 05:25:00|13117.9|13115.9|13107.8|13105.8|13119.1|13117.1|13090.3|13088.3|1122
1614144600000|2021-02-24 05:30:00|13107.2|13105.2|13088.8|13086.8|13107.4|13105.4|13074.9|13072.9|1488
1614144900000|2021-02-24 05:35:00|13088.9|13086.9|13105.8|13103.8|13106.1|13104.1|13088.9|13086.9|877
1614145200000|2021-02-24 05:40:00|13106.1|13104.1|13102.4|13100.4|13107.9|13105.9|13086.6|13084.6|897
1614145500000|2021-02-24 05:45:00|13102.6|13100.6|13088.9|13086.9|13103.8|13101.8|13084.7|13082.7|580
1614145800000|2021-02-24 05:50:00|13089.1|13087.1|13094.1|13092.1|13101.2|13099.2|13083.9|13081.9|645
1614146100000|2021-02-24 05:55:00|13093.9|13091.9|13093.6|13091.6|13104.8|13102.8|13088.7|13086.7|650
1614146400000|2021-02-24 06:00:00|13092.8|13090.8|13086.2|13084.2|13096.8|13094.8|13076.9|13074.9|738
1614146700000|2021-02-24 06:05:00|13085.6|13083.6|13063.3|13061.3|13085.7|13083.7|13056.8|13054.8|1382
1614147000000|2021-02-24 06:10:00|13063.1|13061.1|13065.4|13063.4|13073.7|13071.7|13051.8|13049.8|1083
1614147300000|2021-02-24 06:15:00|13065.7|13063.7|13034.6|13032.6|13067.9|13065.9|13033.8|13031.8|1390
1614147600000|2021-02-24 06:20:00|13034.4|13032.4|13056.2|13054.2|13057.2|13055.2|13034.4|13032.4|802
1614147900000|2021-02-24 06:25:00|13056.3|13054.3|13075.3|13073.3|13075.8|13073.8|13042.4|13040.4|933
1614148200000|2021-02-24 06:30:00|13075.4|13073.4|13081.4|13079.4|13086.7|13084.7|13068.3|13066.3|986
1614148500000|2021-02-24 06:35:00|13081.2|13079.2|13086.4|13084.4|13095.1|13093.1|13075.3|13073.3|708
1614148800000|2021-02-24 06:40:00|13086.6|13084.6|13095.7|13093.7|13097.3|13095.3|13083.7|13081.7|361
1614149100000|2021-02-24 06:45:00|13095.6|13093.6|13092.1|13090.1|13096.6|13094.6|13082.8|13080.8|430
1614149400000|2021-02-24 06:50:00|13092.2|13090.2|13077.3|13075.3|13095.7|13093.7|13077.3|13075.3|353
1614149700000|2021-02-24 06:55:00|13077.1|13075.1|13067.4|13065.4|13077.4|13075.4|13061.8|13059.8|706
1614150000000|2021-02-24 07:00:00|13066.4|13064.4|13067.3|13065.3|13079.3|13077.3|13062.8|13060.8|611
1614150300000|2021-02-24 07:05:00|13066.4|13064.4|13110.7|13108.7|13116.9|13114.9|13063.4|13061.4|1611
1614150600000|2021-02-24 07:10:00|13110.8|13108.8|13126.4|13124.4|13130.7|13128.7|13102.3|13100.3|1472
1614150900000|2021-02-24 07:15:00|13126.2|13124.2|13142.9|13140.9|13145.4|13143.4|13119.3|13117.3|1560
1614151200000|2021-02-24 07:20:00|13143.2|13141.2|13133.8|13131.8|13148.3|13146.3|13130.7|13128.7|1047
1614151500000|2021-02-24 07:25:00|13133.7|13131.7|13135.7|13133.7|13145.3|13143.3|13128.9|13126.9|604
1614151800000|2021-02-24 07:30:00|13135.8|13133.8|13138.7|13136.7|13141.3|13139.3|13131.6|13129.6|361
1614152100000|2021-02-24 07:35:00|13138.9|13136.9|13147.6|13145.6|13152.3|13150.3|13134.7|13132.7|637
1614152400000|2021-02-24 07:40:00|13149.4|13147.4|13152.4|13150.4|13154.6|13152.6|13145.1|13143.1|521
1614152700000|2021-02-24 07:45:00|13153.3|13151.3|13137.1|13135.1|13161.2|13159.2|13134.4|13132.4|1082
1614153000000|2021-02-24 07:50:00|13137.3|13135.3|13124.3|13122.3|13140.3|13138.3|13123.1|13121.1|962
1614153300000|2021-02-24 07:55:00|13126.6|13124.6|13139.8|13137.8|13144.6|13142.6|13122.8|13120.8|731
1614153600000|2021-02-24 08:00:00|13139.3|13137.3|13154.3|13152.3|13157.1|13155.1|13126.3|13124.3|1425
1614153900000|2021-02-24 08:05:00|13154.8|13152.8|13174.8|13172.8|13177.9|13175.9|13154.6|13152.6|1794
1614154200000|2021-02-24 08:10:00|13175.1|13173.1|13153.8|13151.8|13176.3|13174.3|13148.8|13146.8|1312
1614154500000|2021-02-24 08:15:00|13154.1|13152.1|13177.3|13175.3|13177.3|13175.3|13148.3|13146.3|1260
1614154800000|2021-02-24 08:20:00|13177.1|13175.1|13173.6|13171.6|13184.2|13182.2|13171.7|13169.7|1364
1614155100000|2021-02-24 08:25:00|13173.8|13171.8|13173.1|13171.1|13182.1|13180.1|13168.1|13166.1|890
1614155400000|2021-02-24 08:30:00|13173.3|13171.3|13177.1|13175.1|13184.9|13182.9|13171.9|13169.9|778
1614155700000|2021-02-24 08:35:00|13177.2|13175.2|13164.9|13162.9|13177.3|13175.3|13161.2|13159.2|992
1614156000000|2021-02-24 08:40:00|13165.1|13163.1|13157.6|13155.6|13166.6|13164.6|13153.7|13151.7|884
1614156300000|2021-02-24 08:45:00|13157.4|13155.4|13153.9|13151.9|13159.2|13157.2|13146.2|13144.2|1030
1614156600000|2021-02-24 08:50:00|13154.1|13152.1|13168.6|13166.6|13169.6|13167.6|13149.7|13147.7|995
1614156900000|2021-02-24 08:55:00|13168.8|13166.8|13185.8|13183.8|13188.9|13186.9|13167.4|13165.4|1070
1614157200000|2021-02-24 09:00:00|13185.3|13183.3|13195.6|13193.6|13205.2|13203.2|13185.3|13183.3|2086
1614157500000|2021-02-24 09:05:00|13195.8|13193.8|13183.9|13181.9|13199.2|13197.2|13183.4|13181.4|1195
1614157800000|2021-02-24 09:10:00|13183.8|13181.8|13183.2|13181.2|13186.3|13184.3|13176.7|13174.7|938
1614158100000|2021-02-24 09:15:00|13184.1|13182.1|13212.4|13210.4|13213.3|13211.3|13184.1|13182.1|1564
1614158400000|2021-02-24 09:20:00|13213.2|13211.2|13223.9|13221.9|13233.8|13231.8|13208.9|13206.9|1672
1614158700000|2021-02-24 09:25:00|13223.6|13221.6|13237.6|13235.6|13238.1|13236.1|13221.8|13219.8|1017
1614159000000|2021-02-24 09:30:00|13237.3|13235.3|13225.7|13223.7|13240.4|13238.4|13224.1|13222.1|1044
1614159300000|2021-02-24 09:35:00|13225.6|13223.6|13221.3|13219.3|13227.7|13225.7|13217.8|13215.8|788
1614159600000|2021-02-24 09:40:00|13221.2|13219.2|13220.9|13218.9|13229.4|13227.4|13218.9|13216.9|713
1614159900000|2021-02-24 09:45:00|13221.6|13219.6|13219.1|13217.1|13222.6|13220.6|13212.6|13210.6|881
1614160200000|2021-02-24 09:50:00|13219.9|13217.9|13221.1|13219.1|13226.9|13224.9|13219.8|13217.8|653
1614160500000|2021-02-24 09:55:00|13220.8|13218.8|13214.8|13212.8|13222.8|13220.8|13212.7|13210.7|844
1614160800000|2021-02-24 10:00:00|13214.7|13212.7|13233.1|13231.1|13247.3|13245.3|13214.7|13212.7|2282
1614161100000|2021-02-24 10:05:00|13233.2|13231.2|13230.6|13228.6|13235.6|13233.6|13225.2|13223.2|1131
1614161400000|2021-02-24 10:10:00|13231.8|13229.8|13230.6|13228.6|13236.8|13234.8|13229.8|13227.8|423
1614161700000|2021-02-24 10:15:00|13230.4|13228.4|13221.7|13219.7|13236.7|13234.7|13218.4|13216.4|1297
1614162000000|2021-02-24 10:20:00|13221.8|13219.8|13201.7|13199.7|13222.2|13220.2|13189.8|13187.8|2052
1614162300000|2021-02-24 10:25:00|13202.3|13200.3|13225.2|13223.2|13225.2|13223.2|13202.2|13200.2|1285
1614162600000|2021-02-24 10:30:00|13227.2|13225.2|13246.9|13244.9|13247.1|13245.1|13223.4|13221.4|1362
1614162900000|2021-02-24 10:35:00|13246.8|13244.8|13239.8|13237.8|13248.7|13246.7|13230.7|13228.7|1147
1614163200000|2021-02-24 10:40:00|13239.7|13237.7|13232.4|13230.4|13240.9|13238.9|13229.7|13227.7|374
1614163500000|2021-02-24 10:45:00|13232.1|13230.1|13227.8|13225.8|13235.8|13233.8|13223.1|13221.1|688
1614163800000|2021-02-24 10:50:00|13227.7|13225.7|13227.4|13225.4|13235.1|13233.1|13225.9|13223.9|441
1614164100000|2021-02-24 10:55:00|13227.3|13225.3|13221.1|13219.1|13228.4|13226.4|13219.4|13217.4|620
1614164400000|2021-02-24 11:00:00|13220.9|13218.9|13221.2|13219.2|13230.2|13228.2|13218.3|13216.3|834
1614164700000|2021-02-24 11:05:00|13221.1|13219.1|13215.3|13213.3|13222.4|13220.4|13212.2|13210.2|563
1614165000000|2021-02-24 11:10:00|13215.4|13213.4|13215.9|13213.9|13217.7|13215.7|13207.8|13205.8|559
1614165300000|2021-02-24 11:15:00|13216.1|13214.1|13201.4|13199.4|13216.8|13214.8|13198.3|13196.3|698
1614165600000|2021-02-24 11:20:00|13201.6|13199.6|13211.6|13209.6|13212.2|13210.2|13199.4|13197.4|674
1614165900000|2021-02-24 11:25:00|13212.3|13210.3|13214.1|13212.1|13214.4|13212.4|13201.1|13199.1|627
1614166200000|2021-02-24 11:30:00|13214.2|13212.2|13184.8|13182.8|13214.7|13212.7|13184.8|13182.8|1453
1614166500000|2021-02-24 11:35:00|13184.4|13182.4|13171.9|13169.9|13184.4|13182.4|13167.1|13165.1|1651
1614166800000|2021-02-24 11:40:00|13171.8|13169.8|13176.3|13174.3|13182.4|13180.4|13171.8|13169.8|750
1614167100000|2021-02-24 11:45:00|13176.7|13174.7|13179.3|13177.3|13182.9|13180.9|13170.3|13168.3|597
1614167400000|2021-02-24 11:50:00|13179.4|13177.4|13189.2|13187.2|13192.6|13190.6|13179.4|13177.4|774
1614167700000|2021-02-24 11:55:00|13189.3|13187.3|13182.8|13180.8|13189.6|13187.6|13175.7|13173.7|748
1614168000000|2021-02-24 12:00:00|13182.6|13180.6|13197.6|13195.6|13199.9|13197.9|13181.2|13179.2|1058
1614168300000|2021-02-24 12:05:00|13196.1|13194.1|13215.1|13213.1|13217.6|13215.6|13195.4|13193.4|1130
1614168600000|2021-02-24 12:10:00|13215.3|13213.3|13222.6|13220.6|13229.8|13227.8|13214.6|13212.6|1286
1614168900000|2021-02-24 12:15:00|13222.7|13220.7|13233.8|13231.8|13238.3|13236.3|13215.7|13213.7|1380
1614169200000|2021-02-24 12:20:00|13233.9|13231.9|13245.4|13243.4|13246.7|13244.7|13231.6|13229.6|946
1614169500000|2021-02-24 12:25:00|13245.6|13243.6|13263.1|13261.1|13268.8|13266.8|13244.3|13242.3|3081
1614169800000|2021-02-24 12:30:00|13262.4|13260.4|13252.6|13250.6|13264.7|13262.7|13247.8|13245.8|1206
1614170100000|2021-02-24 12:35:00|13252.2|13250.2|13257.9|13255.9|13259.8|13257.8|13246.8|13244.8|1045
1614170400000|2021-02-24 12:40:00|13257.8|13255.8|13261.7|13259.7|13263.1|13261.1|13247.8|13245.8|1125
1614170700000|2021-02-24 12:45:00|13261.9|13259.9|13292.8|13290.8|13293.7|13291.7|13261.8|13259.8|2984
1614171000000|2021-02-24 12:50:00|13292.6|13290.6|13290.7|13288.7|13299.6|13297.6|13285.4|13283.4|1955
1614171300000|2021-02-24 12:55:00|13290.8|13288.8|13285.9|13283.9|13300.7|13298.7|13274.3|13272.3|2466
1614171600000|2021-02-24 13:00:00|13285.8|13283.8|13286.3|13284.3|13289.9|13287.9|13280.2|13278.2|1589
1614171900000|2021-02-24 13:05:00|13286.6|13284.6|13286.1|13284.1|13294.6|13292.6|13285.1|13283.1|966
1614172200000|2021-02-24 13:10:00|13286.2|13284.2|13278.7|13276.7|13294.2|13292.2|13277.1|13275.1|1425
1614172500000|2021-02-24 13:15:00|13279.2|13277.2|13260.8|13258.8|13280.8|13278.8|13260.4|13258.4|2432
1614172800000|2021-02-24 13:20:00|13260.9|13258.9|13225.1|13223.1|13262.7|13260.7|13221.9|13219.9|4941
1614173100000|2021-02-24 13:25:00|13225.3|13223.3|13233.6|13231.6|13240.2|13238.2|13219.1|13217.1|3043
1614173400000|2021-02-24 13:30:00|13234.2|13232.2|13215.1|13213.1|13238.1|13236.1|13203.6|13201.6|4001
1614173700000|2021-02-24 13:35:00|13213.8|13211.8|13222.1|13220.1|13223.9|13221.9|13209.6|13207.6|2002
1614174000000|2021-02-24 13:40:00|13222.3|13220.3|13196.7|13194.7|13222.3|13220.3|13196.7|13194.7|2209
1614174300000|2021-02-24 13:45:00|13196.3|13194.3|13125.8|13123.8|13200.6|13198.6|13123.3|13121.3|6212
1614174600000|2021-02-24 13:50:00|13126.2|13124.2|13137.4|13135.4|13146.7|13144.7|13107.8|13105.8|6533
1614174900000|2021-02-24 13:55:00|13137.8|13135.8|13092.4|13090.4|13139.1|13137.1|13060.3|13058.3|7614
1614175200000|2021-02-24 14:00:00|13092.6|13090.6|13104.9|13102.9|13109.1|13107.1|13061.7|13059.7|6889
1614175500000|2021-02-24 14:05:00|13104.3|13102.3|13114.2|13112.2|13119.6|13117.6|13083.6|13081.6|4593
1614175800000|2021-02-24 14:10:00|13114.1|13112.1|13110.6|13108.6|13114.3|13112.3|13084.1|13082.1|2773
1614176100000|2021-02-24 14:15:00|13110.1|13108.1|13082.8|13080.8|13110.1|13108.1|13078.7|13076.7|3792
1614176400000|2021-02-24 14:20:00|13082.1|13080.1|13069.3|13067.3|13089.8|13087.8|13062.9|13060.9|5059
1614176700000|2021-02-24 14:25:00|13068.9|13066.9|13081.3|13079.3|13087.7|13085.7|13040.9|13038.9|7155
1614177000000|2021-02-24 14:30:00|13080.8|13079.8|13088.8|13087.8|13124.7|13123.7|13067.8|13066.8|18177
1614177300000|2021-02-24 14:35:00|13087.4|13086.4|13079.4|13078.4|13093.9|13092.9|13007.7|13006.7|21712
1614177600000|2021-02-24 14:40:00|13081.3|13080.3|13033.4|13032.4|13083.6|13082.6|13020.7|13019.7|13368
1614177900000|2021-02-24 14:45:00|13032.2|13031.2|13086.9|13085.9|13103.2|13102.2|13022.2|13021.2|12222
1614178200000|2021-02-24 14:50:00|13083.7|13082.7|13041.8|13040.8|13101.4|13100.4|13037.2|13036.2|10859
1614178500000|2021-02-24 14:55:00|13042.3|13041.3|13034.9|13033.9|13079.2|13078.2|13017.1|13016.1|9589
1614178800000|2021-02-24 15:00:00|13038.8|13037.8|12979.4|12978.4|13052.4|13051.4|12978.2|12977.2|13458
1614179100000|2021-02-24 15:05:00|12981.9|12980.9|12982.1|12981.1|13004.4|13003.4|12965.9|12964.9|11750
1614179400000|2021-02-24 15:10:00|12981.6|12980.6|12993.4|12992.4|13008.3|13007.3|12963.6|12962.6|8223
1614179700000|2021-02-24 15:15:00|12992.2|12991.2|13033.9|13032.9|13039.4|13038.4|12987.2|12986.2|8736
1614180000000|2021-02-24 15:20:00|13033.2|13032.2|13082.6|13081.6|13084.2|13083.2|13021.2|13020.2|8291
1614180300000|2021-02-24 15:25:00|13081.4|13080.4|13084.8|13083.8|13099.6|13098.6|13074.8|13073.8|6821
1614180600000|2021-02-24 15:30:00|13085.1|13084.1|13099.9|13098.9|13112.6|13111.6|13063.4|13062.4|8355
1614180900000|2021-02-24 15:35:00|13100.6|13099.6|13082.3|13081.3|13104.4|13103.4|13060.2|13059.2|6405
1614181200000|2021-02-24 15:40:00|13081.4|13080.4|13083.6|13082.6|13089.9|13088.9|13057.1|13056.1|6243
1614181500000|2021-02-24 15:45:00|13082.4|13081.4|13075.9|13074.9|13088.9|13087.9|13059.3|13058.3|5025
1614181800000|2021-02-24 15:50:00|13076.6|13075.6|13085.7|13084.7|13087.1|13086.1|13050.9|13049.9|6501
1614182100000|2021-02-24 15:55:00|13085.4|13084.4|13115.6|13114.6|13126.8|13125.8|13084.3|13083.3|8869
1614182400000|2021-02-24 16:00:00|13114.4|13113.4|13126.2|13125.2|13128.1|13127.1|13100.9|13099.9|6196
1614182700000|2021-02-24 16:05:00|13126.7|13125.7|13128.8|13127.8|13137.4|13136.4|13111.7|13110.7|5176
1614183000000|2021-02-24 16:10:00|13128.9|13127.9|13152.3|13151.3|13159.2|13158.2|13122.9|13121.9|5801
1614183300000|2021-02-24 16:15:00|13152.9|13151.9|13167.7|13166.7|13171.2|13170.2|13150.9|13149.9|4817
1614183600000|2021-02-24 16:20:00|13167.9|13166.9|13182.4|13181.4|13185.1|13184.1|13164.2|13163.2|3916
1614183900000|2021-02-24 16:25:00|13182.7|13181.7|13169.8|13168.8|13195.2|13194.2|13167.7|13166.7|5444
1614184200000|2021-02-24 16:30:00|13169.7|13168.7|13187.9|13186.9|13192.2|13191.2|13168.9|13167.9|3292
1614184500000|2021-02-24 16:35:00|13187.3|13186.3|13186.4|13185.4|13191.8|13190.8|13174.2|13173.2|2796
1614184800000|2021-02-24 16:40:00|13186.6|13185.6|13158.1|13157.1|13186.7|13185.7|13152.4|13151.4|4691
1614185100000|2021-02-24 16:45:00|13158.9|13157.9|13189.7|13188.7|13194.3|13193.3|13157.1|13156.1|3814
1614185400000|2021-02-24 16:50:00|13189.8|13188.8|13192.8|13191.8|13205.9|13204.9|13184.2|13183.2|4302
1614185700000|2021-02-24 16:55:00|13192.7|13191.7|13192.9|13191.9|13200.9|13199.9|13182.4|13181.4|3630
1614186000000|2021-02-24 17:00:00|13193.2|13192.2|13218.7|13217.7|13222.6|13221.6|13193.2|13192.2|4996
1614186300000|2021-02-24 17:05:00|13218.4|13217.4|13220.2|13219.2|13220.2|13219.2|13205.7|13204.7|2797
1614186600000|2021-02-24 17:10:00|13220.3|13219.3|13227.7|13226.7|13230.2|13229.2|13209.9|13208.9|3060
1614186900000|2021-02-24 17:15:00|13228.4|13227.4|13232.2|13231.2|13233.4|13232.4|13218.9|13217.9|2545
1614187200000|2021-02-24 17:20:00|13231.7|13230.7|13228.7|13227.7|13234.2|13233.2|13222.3|13221.3|2616
1614187500000|2021-02-24 17:25:00|13228.2|13227.2|13240.2|13239.2|13240.2|13239.2|13221.7|13220.7|3344
1614187800000|2021-02-24 17:30:00|13239.9|13238.9|13251.7|13250.7|13253.8|13252.8|13235.4|13234.4|3945
1614188100000|2021-02-24 17:35:00|13252.2|13251.2|13260.7|13259.7|13262.7|13261.7|13246.7|13245.7|3234
1614188400000|2021-02-24 17:40:00|13260.2|13259.2|13239.2|13238.2|13261.2|13260.2|13236.9|13235.9|3334
1614188700000|2021-02-24 17:45:00|13238.7|13237.7|13231.7|13230.7|13243.9|13242.9|13222.7|13221.7|4789
1614189000000|2021-02-24 17:50:00|13231.2|13230.2|13220.4|13219.4|13247.3|13246.3|13215.8|13214.8|4175
1614189300000|2021-02-24 17:55:00|13219.9|13218.9|13216.9|13215.9|13225.4|13224.4|13214.7|13213.7|2492
1614189600000|2021-02-24 18:00:00|13217.2|13216.2|13184.2|13183.2|13219.7|13218.7|13182.1|13181.1|5515
1614189900000|2021-02-24 18:05:00|13184.4|13183.4|13206.8|13205.8|13209.9|13208.9|13180.7|13179.7|4458
1614190200000|2021-02-24 18:10:00|13206.7|13205.7|13235.7|13234.7|13236.2|13235.2|13204.9|13203.9|4153
1614190500000|2021-02-24 18:15:00|13236.2|13235.2|13227.3|13226.3|13237.2|13236.2|13219.6|13218.6|3626
1614190800000|2021-02-24 18:20:00|13227.4|13226.4|13235.4|13234.4|13238.4|13237.4|13215.9|13214.9|3305
1614191100000|2021-02-24 18:25:00|13235.6|13234.6|13241.4|13240.4|13247.8|13246.8|13234.9|13233.9|2788
1614191400000|2021-02-24 18:30:00|13241.1|13240.1|13267.2|13266.2|13269.2|13268.2|13237.7|13236.7|4537
1614191700000|2021-02-24 18:35:00|13268.1|13267.1|13264.6|13263.6|13272.3|13271.3|13262.1|13261.1|2411
1614192000000|2021-02-24 18:40:00|13264.7|13263.7|13274.8|13273.8|13276.1|13275.1|13248.2|13247.2|4148
1614192300000|2021-02-24 18:45:00|13274.2|13273.2|13256.6|13255.6|13274.6|13273.6|13251.2|13250.2|2686
1614192600000|2021-02-24 18:50:00|13256.8|13255.8|13253.6|13252.6|13268.2|13267.2|13248.4|13247.4|2646
1614192900000|2021-02-24 18:55:00|13253.3|13252.3|13261.9|13260.9|13265.7|13264.7|13251.2|13250.2|2536
1614193200000|2021-02-24 19:00:00|13262.1|13261.1|13255.4|13254.4|13269.4|13268.4|13251.3|13250.3|2730
1614193500000|2021-02-24 19:05:00|13254.9|13253.9|13240.7|13239.7|13255.7|13254.7|13225.3|13224.3|4718
1614193800000|2021-02-24 19:10:00|13240.9|13239.9|13223.9|13222.9|13248.2|13247.2|13217.9|13216.9|3315
1614194100000|2021-02-24 19:15:00|13224.8|13223.8|13245.8|13244.8|13247.7|13246.7|13221.9|13220.9|2870
1614194400000|2021-02-24 19:20:00|13246.2|13245.2|13242.4|13241.4|13256.9|13255.9|13231.7|13230.7|3435
1614194700000|2021-02-24 19:25:00|13241.9|13240.9|13247.6|13246.6|13253.9|13252.9|13241.9|13240.9|1724
1614195000000|2021-02-24 19:30:00|13248.2|13247.2|13249.6|13248.6|13261.7|13260.7|13234.3|13233.3|2786
1614195300000|2021-02-24 19:35:00|13249.2|13248.2|13255.4|13254.4|13260.2|13259.2|13243.2|13242.2|2105
1614195600000|2021-02-24 19:40:00|13255.7|13254.7|13264.7|13263.7|13270.2|13269.2|13254.7|13253.7|2532
1614195900000|2021-02-24 19:45:00|13264.8|13263.8|13236.7|13235.7|13265.2|13264.2|13234.6|13233.6|3146
1614196200000|2021-02-24 19:50:00|13237.1|13236.1|13244.2|13243.2|13257.2|13256.2|13233.7|13232.7|2971
1614196500000|2021-02-24 19:55:00|13244.7|13243.7|13243.7|13242.7|13251.7|13250.7|13236.4|13235.4|1593
1614196800000|2021-02-24 20:00:00|13243.8|13242.8|13247.8|13246.8|13258.4|13257.4|13234.9|13233.9|2466
1614197100000|2021-02-24 20:05:00|13248.1|13247.1|13249.7|13248.7|13259.2|13258.2|13239.9|13238.9|2150
1614197400000|2021-02-24 20:10:00|13249.2|13248.2|13264.4|13263.4|13264.4|13263.4|13243.3|13242.3|1759
1614197700000|2021-02-24 20:15:00|13264.2|13263.2|13246.1|13245.1|13268.4|13267.4|13246.1|13245.1|2326
1614198000000|2021-02-24 20:20:00|13246.2|13245.2|13258.6|13257.6|13260.4|13259.4|13242.7|13241.7|2093
1614198300000|2021-02-24 20:25:00|13257.9|13256.9|13281.1|13280.1|13281.6|13280.6|13252.4|13251.4|3893
1614198600000|2021-02-24 20:30:00|13280.9|13279.9|13293.7|13292.7|13294|13293|13272.9|13271.9|5005
1614198900000|2021-02-24 20:35:00|13293.2|13292.2|13296.4|13295.4|13304.1|13303.1|13287.6|13286.6|4679
1614199200000|2021-02-24 20:40:00|13296.9|13295.9|13277.4|13276.4|13297|13296|13268.2|13267.2|4706
1614199500000|2021-02-24 20:45:00|13276.9|13275.9|13284.9|13283.9|13292.7|13291.7|13273.9|13272.9|2731
1614199800000|2021-02-24 20:50:00|13286.2|13285.2|13300.5|13299.5|13306.6|13305.6|13281.9|13280.9|6834
1614200100000|2021-02-24 20:55:00|13300.1|13299.1|13301.6|13300.6|13315.5|13314.5|13297.6|13296.6|9966
1614200400000|2021-02-24 21:00:00|13301.1|13300.1|13309.9|13307.9|13315.4|13313.4|13294.9|13292.9|4599
1614200700000|2021-02-24 21:05:00|13310|13308|13312.4|13310.4|13312.9|13310.9|13307.6|13305.6|1335
1614201000000|2021-02-24 21:10:00|13311.1|13309.1|13336.5|13331.5|13337.1|13335.1|13310.5|13308.5|2940
1614201300000|2021-02-24 21:15:00|13337|13332|13332|13327|13337.4|13332.4|13331.1|13326.1|8
1614201600000|2021-02-24 21:20:00|13333.8|13328.8|13335.2|13330.2|13336.8|13331.8|13332.6|13327.6|0
1614201900000|2021-02-24 21:25:00|13335.1|13330.1|13338.6|13333.6|13339.9|13334.9|13333|13328|0
1614202200000|2021-02-24 21:30:00|13339.1|13337.1|13327.4|13325.4|13341.1|13339.1|13323.1|13321.1|984
1614202500000|2021-02-24 21:35:00|13326.9|13324.9|13332.1|13330.1|13332.4|13330.4|13326.6|13324.6|410
1614202800000|2021-02-24 21:40:00|13332.4|13330.4|13330.1|13328.1|13334.9|13332.9|13329.4|13327.4|252
1614203100000|2021-02-24 21:45:00|13329.6|13327.6|13335.1|13333.1|13336.4|13334.4|13327.1|13325.1|417
1614203400000|2021-02-24 21:50:00|13334.6|13332.6|13327.1|13325.1|13336.4|13334.4|13324.1|13322.1|354
1614203700000|2021-02-24 21:55:00|13326.9|13324.9|13322.7|13317.7|13326.9|13324.9|13319.6|13317.6|405
1614204000000|2021-02-24 22:00:00|13322.8|13317.8|13321.9|13316.9|13326|13321|13321.8|13316.8|2
1614204300000|2021-02-24 22:05:00|13321.7|13316.7|13319.5|13314.5|13322.7|13317.7|13319.5|13314.5|0
1614204600000|2021-02-24 22:10:00|13319.4|13314.4|13317.5|13312.5|13319.5|13314.5|13317.3|13312.3|0
1614204900000|2021-02-24 22:15:00|13316.9|13311.9|13318|13313|13318.8|13313.8|13316.9|13311.9|0
1614205200000|2021-02-24 22:20:00|13318.1|13313.1|13316.8|13311.8|13318.2|13313.2|13315.9|13310.9|0
1614205500000|2021-02-24 22:25:00|13316.7|13311.7|13313.9|13308.9|13318.3|13313.3|13313.8|13308.8|0
1614205800000|2021-02-24 22:30:00|13312.7|13307.7|13314.6|13309.6|13316.6|13311.6|13312.7|13307.7|0
1614206100000|2021-02-24 22:35:00|13313.1|13308.1|13311.6|13306.6|13314.3|13309.3|13310.7|13305.7|0
1614206400000|2021-02-24 22:40:00|13311.5|13306.5|13310.7|13305.7|13313.8|13308.8|13308.5|13303.5|0
1614206700000|2021-02-24 22:45:00|13310.8|13305.8|13307.9|13302.9|13313|13308|13307.8|13302.8|0
1614207000000|2021-02-24 22:50:00|13308.8|13303.8|13305.4|13300.4|13309.2|13304.2|13305.4|13300.4|0
1614207300000|2021-02-24 22:55:00|13305.5|13300.5|13304.7|13299.7|13306.9|13301.9|13304|13299|0
1614207600000|2021-02-24 23:00:00|13311.9|13309.9|13294.2|13292.2|13311.9|13309.9|13293|13291|989
1614207900000|2021-02-24 23:05:00|13293.5|13291.5|13299.7|13297.7|13301.7|13299.7|13292.6|13290.6|401
1614208200000|2021-02-24 23:10:00|13300.9|13298.9|13303.4|13301.4|13307|13305|13300.4|13298.4|468
1614208500000|2021-02-24 23:15:00|13303.2|13301.2|13306.7|13304.7|13307.5|13305.5|13302.5|13300.5|303
1614208800000|2021-02-24 23:20:00|13307.4|13305.4|13316.5|13314.5|13316.7|13314.7|13307.2|13305.2|485
1614209100000|2021-02-24 23:25:00|13316.7|13314.7|13311.5|13309.5|13317.6|13315.6|13307.6|13305.6|249
1614209400000|2021-02-24 23:30:00|13311.6|13309.6|13328|13326|13330.2|13328.2|13311.6|13309.6|605
1614209700000|2021-02-24 23:35:00|13329.5|13327.5|13325.1|13323.1|13329.6|13327.6|13322.2|13320.2|347
1614210000000|2021-02-24 23:40:00|13325.2|13323.2|13328.9|13326.9|13330|13328|13320.7|13318.7|830
1614210300000|2021-02-24 23:45:00|13328.4|13326.4|13334.7|13332.7|13335|13333|13328.4|13326.4|583
1614210600000|2021-02-24 23:50:00|13334.6|13332.6|13332.9|13330.9|13334.7|13332.7|13331|13329|416
1614210900000|2021-02-24 23:55:00|13332.5|13330.5|13334.9|13332.9|13345|13343|13332|13330|884
1614211200000|2021-02-25 00:00:00|13335.6|13333.6|13327.1|13325.1|13339.7|13337.7|13327.1|13325.1|569
1614211500000|2021-02-25 00:05:00|13327|13325|13324.6|13322.6|13330.2|13328.2|13322.5|13320.5|460
1614211800000|2021-02-25 00:10:00|13324.4|13322.4|13324.6|13322.6|13329.7|13327.7|13323.5|13321.5|319
1614212100000|2021-02-25 00:15:00|13324.7|13322.7|13326.1|13324.1|13328.9|13326.9|13323|13321|290
1614212400000|2021-02-25 00:20:00|13325.9|13323.9|13322.7|13320.7|13327.4|13325.4|13320.7|13318.7|355
1614212700000|2021-02-25 00:25:00|13323.1|13321.1|13335.4|13333.4|13341.4|13339.4|13323.1|13321.1|929
1614213000000|2021-02-25 00:30:00|13335.1|13333.1|13333.7|13331.7|13339.2|13337.2|13331.1|13329.1|370
1614213300000|2021-02-25 00:35:00|13333.5|13331.5|13315.5|13313.5|13334.5|13332.5|13312.9|13310.9|830
1614213600000|2021-02-25 00:40:00|13315.4|13313.4|13319.9|13317.9|13323.2|13321.2|13313.9|13311.9|589
1614213900000|2021-02-25 00:45:00|13320.5|13318.5|13329.2|13327.2|13331|13329|13320.5|13318.5|1133
1614214200000|2021-02-25 00:50:00|13328.7|13326.7|13321.5|13319.5|13329.7|13327.7|13321.5|13319.5|3266
1614214500000|2021-02-25 00:55:00|13321.2|13319.2|13321.6|13319.6|13327.2|13325.2|13321.2|13319.2|412
1614214800000|2021-02-25 01:00:00|13322.9|13320.9|13302.4|13300.4|13328.7|13326.7|13302.4|13300.4|1239
1614215100000|2021-02-25 01:05:00|13302.1|13300.1|13290.2|13288.2|13310.4|13308.4|13283.9|13281.9|1913
1614215400000|2021-02-25 01:10:00|13289.7|13287.7|13299.9|13297.9|13301.1|13299.1|13288.9|13286.9|1019
1614215700000|2021-02-25 01:15:00|13299.7|13297.7|13314|13312|13322|13320|13299.4|13297.4|1144
1614216000000|2021-02-25 01:20:00|13314.6|13312.6|13315.5|13313.5|13318.4|13316.4|13311.6|13309.6|1147
1614216300000|2021-02-25 01:25:00|13315.2|13313.2|13325|13323|13329.7|13327.7|13315.2|13313.2|2499
1614216600000|2021-02-25 01:30:00|13325.1|13323.1|13320.4|13318.4|13331.7|13329.7|13312.7|13310.7|1400
1614216900000|2021-02-25 01:35:00|13320.1|13318.1|13316.2|13314.2|13323.2|13321.2|13311.5|13309.5|1250
1614217200000|2021-02-25 01:40:00|13316.4|13314.4|13313.4|13311.4|13321|13319|13308.2|13306.2|865
1614217500000|2021-02-25 01:45:00|13313.2|13311.2|13316.4|13314.4|13324|13322|13311|13309|595
1614217800000|2021-02-25 01:50:00|13317.2|13315.2|13288|13286|13318|13316|13287.6|13285.6|1062
1614218100000|2021-02-25 01:55:00|13288.2|13286.2|13291.1|13289.1|13301.6|13299.6|13284|13282|916
1614218400000|2021-02-25 02:00:00|13290.6|13288.6|13298.4|13296.4|13302.1|13300.1|13285.6|13283.6|805
1614218700000|2021-02-25 02:05:00|13298.5|13296.5|13293.1|13291.1|13298.5|13296.5|13289.5|13287.5|497
1614219000000|2021-02-25 02:10:00|13293.2|13291.2|13297.6|13295.6|13300|13298|13289.2|13287.2|544
1614219300000|2021-02-25 02:15:00|13297.7|13295.7|13303.4|13301.4|13303.4|13301.4|13295.6|13293.6|438
1614219600000|2021-02-25 02:20:00|13303.6|13301.6|13307.5|13305.5|13309.1|13307.1|13302.5|13300.5|461
1614219900000|2021-02-25 02:25:00|13307.6|13305.6|13309.6|13307.6|13311.4|13309.4|13304.6|13302.6|421
1614220200000|2021-02-25 02:30:00|13309.9|13307.9|13311.5|13309.5|13317.9|13315.9|13307.9|13305.9|501
1614220500000|2021-02-25 02:35:00|13311.9|13309.9|13318.4|13316.4|13320.6|13318.6|13308.5|13306.5|450
1614220800000|2021-02-25 02:40:00|13318.6|13316.6|13308.7|13306.7|13320.4|13318.4|13308.2|13306.2|1285
1614221100000|2021-02-25 02:45:00|13308.9|13306.9|13314.2|13312.2|13314.6|13312.6|13305.5|13303.5|396
1614221400000|2021-02-25 02:50:00|13314|13312|13310.9|13308.9|13315.7|13313.7|13309.2|13307.2|282
1614221700000|2021-02-25 02:55:00|13311|13309|13310|13308|13323.2|13321.2|13305.2|13303.2|830
1614222000000|2021-02-25 03:00:00|13310.5|13308.5|13305.4|13303.4|13312.2|13310.2|13301.4|13299.4|622
1614222300000|2021-02-25 03:05:00|13305.2|13303.2|13309.4|13307.4|13314.2|13312.2|13303.5|13301.5|886
1614222600000|2021-02-25 03:10:00|13309.5|13307.5|13310.6|13308.6|13311.9|13309.9|13302.5|13300.5|4526
1614222900000|2021-02-25 03:15:00|13310.7|13308.7|13309.9|13307.9|13316.2|13314.2|13308.4|13306.4|391
1614223200000|2021-02-25 03:20:00|13309.7|13307.7|13315.2|13313.2|13316.5|13314.5|13309|13307|184
1614223500000|2021-02-25 03:25:00|13315.1|13313.1|13327.9|13325.9|13331|13329|13314.7|13312.7|825
1614223800000|2021-02-25 03:30:00|13328.1|13326.1|13327.7|13325.7|13330.1|13328.1|13322.9|13320.9|305
1614224100000|2021-02-25 03:35:00|13328|13326|13328.2|13326.2|13330.5|13328.5|13323.9|13321.9|231
1614224400000|2021-02-25 03:40:00|13328.4|13326.4|13324.1|13322.1|13328.7|13326.7|13324.1|13322.1|140
1614224700000|2021-02-25 03:45:00|13324.4|13322.4|13319.7|13317.7|13326.4|13324.4|13319|13317|273
1614225000000|2021-02-25 03:50:00|13319.9|13317.9|13327.6|13325.6|13328.4|13326.4|13319.7|13317.7|276
1614225300000|2021-02-25 03:55:00|13327.7|13325.7|13326.4|13324.4|13330|13328|13322.1|13320.1|225
1614225600000|2021-02-25 04:00:00|13326.2|13324.2|13323.2|13321.2|13330.5|13328.5|13322.9|13320.9|242
1614225900000|2021-02-25 04:05:00|13323.1|13321.1|13321|13319|13325|13323|13319.9|13317.9|135
1614226200000|2021-02-25 04:10:00|13321.1|13319.1|13324.1|13322.1|13326.1|13324.1|13319.2|13317.2|138
1614226500000|2021-02-25 04:15:00|13324|13322|13327.4|13325.4|13331|13329|13323.7|13321.7|292
1614226800000|2021-02-25 04:20:00|13327.2|13325.2|13325.4|13323.4|13327.7|13325.7|13323.1|13321.1|143
1614227100000|2021-02-25 04:25:00|13325.2|13323.2|13335|13333|13337.9|13335.9|13325|13323|461
1614227400000|2021-02-25 04:30:00|13335.1|13333.1|13335|13333|13337.6|13335.6|13335|13333|207
1614227700000|2021-02-25 04:35:00|13335.1|13333.1|13339.7|13337.7|13340.6|13338.6|13332.9|13330.9|305
1614228000000|2021-02-25 04:40:00|13339.6|13337.6|13335.5|13333.5|13344.7|13342.7|13335|13333|460
1614228300000|2021-02-25 04:45:00|13335.4|13333.4|13337.4|13335.4|13338.6|13336.6|13334.7|13332.7|210
1614228600000|2021-02-25 04:50:00|13337.2|13335.2|13339.7|13337.7|13340.4|13338.4|13336.4|13334.4|189
1614228900000|2021-02-25 04:55:00|13339.9|13337.9|13335.7|13333.7|13342.6|13340.6|13335.7|13333.7|330
1614229200000|2021-02-25 05:00:00|13335.9|13333.9|13346.9|13344.9|13352.5|13350.5|13335.6|13333.6|952
1614229500000|2021-02-25 05:05:00|13346.6|13344.6|13341.9|13339.9|13351|13349|13340.7|13338.7|455
1614229800000|2021-02-25 05:10:00|13342|13340|13339.6|13337.6|13342.9|13340.9|13337|13335|447
1614230100000|2021-02-25 05:15:00|13339.7|13337.7|13348.9|13346.9|13350.2|13348.2|13339.6|13337.6|305
1614230400000|2021-02-25 05:20:00|13349|13347|13346.1|13344.1|13354.2|13352.2|13345.7|13343.7|436
1614230700000|2021-02-25 05:25:00|13346.4|13344.4|13345.7|13343.7|13348.9|13346.9|13343.5|13341.5|245
1614231000000|2021-02-25 05:30:00|13345.5|13343.5|13348.6|13346.6|13352.2|13350.2|13343.1|13341.1|320
1614231300000|2021-02-25 05:35:00|13348.9|13346.9|13347.6|13345.6|13351|13349|13344.6|13342.6|175
1614231600000|2021-02-25 05:40:00|13347.7|13345.7|13352.2|13350.2|13352.2|13350.2|13346.6|13344.6|252
1614231900000|2021-02-25 05:45:00|13352.5|13350.5|13351.9|13349.9|13352.7|13350.7|13347.9|13345.9|247
1614232200000|2021-02-25 05:50:00|13351.5|13349.5|13344.1|13342.1|13352.5|13350.5|13343.5|13341.5|426
1614232500000|2021-02-25 05:55:00|13343.7|13341.7|13344.6|13342.6|13351.5|13349.5|13343.7|13341.7|325
1614232800000|2021-02-25 06:00:00|13344.9|13342.9|13342.9|13340.9|13350|13348|13342.1|13340.1|310
1614233100000|2021-02-25 06:05:00|13343|13341|13339.9|13337.9|13344.9|13342.9|13336.7|13334.7|534
1614233400000|2021-02-25 06:10:00|13339.7|13337.7|13336.5|13334.5|13339.7|13337.7|13331.9|13329.9|458
1614233700000|2021-02-25 06:15:00|13336|13334|13339.6|13337.6|13340.2|13338.2|13334.2|13332.2|178
1614234000000|2021-02-25 06:20:00|13339.5|13337.5|13345.7|13343.7|13347.4|13345.4|13339.1|13337.1|407
1614234300000|2021-02-25 06:25:00|13345.9|13343.9|13339.9|13337.9|13346.4|13344.4|13339.4|13337.4|293
1614234600000|2021-02-25 06:30:00|13339.6|13337.6|13336.9|13334.9|13344.6|13342.6|13335.6|13333.6|280
1614234900000|2021-02-25 06:35:00|13337|13335|13342.9|13340.9|13343|13341|13336|13334|246
1614235200000|2021-02-25 06:40:00|13343.5|13341.5|13340.4|13338.4|13344.5|13342.5|13337.7|13335.7|199
1614235500000|2021-02-25 06:45:00|13340.2|13338.2|13336.5|13334.5|13340.5|13338.5|13333.5|13331.5|164
1614235800000|2021-02-25 06:50:00|13336.6|13334.6|13345|13343|13345.5|13343.5|13333.7|13331.7|275
1614236100000|2021-02-25 06:55:00|13345.5|13343.5|13358.4|13356.4|13361|13359|13345.5|13343.5|805
1614236400000|2021-02-25 07:00:00|13357.7|13355.7|13350.9|13348.9|13359|13357|13348.9|13346.9|349
1614236700000|2021-02-25 07:05:00|13351|13349|13344.9|13342.9|13354.5|13352.5|13343|13341|402
1614237000000|2021-02-25 07:10:00|13345|13343|13339.4|13337.4|13345.6|13343.6|13339.4|13337.4|316
1614237300000|2021-02-25 07:15:00|13339.5|13337.5|13342.9|13340.9|13344.6|13342.6|13336.2|13334.2|303
1614237600000|2021-02-25 07:20:00|13343|13341|13330.1|13328.1|13343.9|13341.9|13327.9|13325.9|509
1614237900000|2021-02-25 07:25:00|13330.9|13328.9|13312.4|13310.4|13331.2|13329.2|13311|13309|796
1614238200000|2021-02-25 07:30:00|13312.1|13310.1|13301.6|13299.6|13318|13316|13301.4|13299.4|1025
1614238500000|2021-02-25 07:35:00|13301.2|13299.2|13301.1|13299.1|13303.9|13301.9|13293.5|13291.5|976
1614238800000|2021-02-25 07:40:00|13301.2|13299.2|13303.7|13301.7|13311.6|13309.6|13297.4|13295.4|838
1614239100000|2021-02-25 07:45:00|13303.6|13301.6|13303.2|13301.2|13306.4|13304.4|13299.5|13297.5|448
1614239400000|2021-02-25 07:50:00|13302.7|13300.7|13294.7|13292.7|13304.2|13302.2|13288.2|13286.2|735
1614239700000|2021-02-25 07:55:00|13294.6|13292.6|13301.4|13299.4|13302.1|13300.1|13292.4|13290.4|748
1614240000000|2021-02-25 08:00:00|13301.5|13299.5|13305.2|13303.2|13308.5|13306.5|13298.2|13296.2|1090
1614240300000|2021-02-25 08:05:00|13305.9|13303.9|13275|13273|13307.7|13305.7|13269.5|13267.5|2130
1614240600000|2021-02-25 08:10:00|13275.1|13273.1|13256.9|13254.9|13275.9|13273.9|13240.5|13238.5|2748
1614240900000|2021-02-25 08:15:00|13256.7|13254.7|13244.4|13242.4|13265.7|13263.7|13242.6|13240.6|1570
1614241200000|2021-02-25 08:20:00|13244.6|13242.6|13248.6|13246.6|13257.2|13255.2|13230.9|13228.9|1775
1614241500000|2021-02-25 08:25:00|13248.4|13246.4|13273.2|13271.2|13281.6|13279.6|13247.5|13245.5|2077
1614241800000|2021-02-25 08:30:00|13272.9|13270.9|13251.2|13249.2|13273.6|13271.6|13243|13241|1524
1614242100000|2021-02-25 08:35:00|13251.5|13249.5|13249|13247|13259.4|13257.4|13242.5|13240.5|1451
1614242400000|2021-02-25 08:40:00|13250.6|13248.6|13247.5|13245.5|13264.5|13262.5|13243.6|13241.6|1243
1614242700000|2021-02-25 08:45:00|13247.6|13245.6|13248|13246|13257.9|13255.9|13244.6|13242.6|822
1614243000000|2021-02-25 08:50:00|13247.9|13245.9|13253.7|13251.7|13261|13259|13244.1|13242.1|881
1614243300000|2021-02-25 08:55:00|13254|13252|13255.4|13253.4|13257.7|13255.7|13247.5|13245.5|624
1614243600000|2021-02-25 09:00:00|13256.9|13254.9|13236.5|13234.5|13256.9|13254.9|13233.5|13231.5|1631
1614243900000|2021-02-25 09:05:00|13237|13235|13221.2|13219.2|13241|13239|13211.5|13209.5|2706
1614244200000|2021-02-25 09:10:00|13221.1|13219.1|13240.5|13238.5|13243.4|13241.4|13220|13218|1255
1614244500000|2021-02-25 09:15:00|13240.9|13238.9|13241.4|13239.4|13254.5|13252.5|13238.2|13236.2|1231
1614244800000|2021-02-25 09:20:00|13241.1|13239.1|13224.7|13222.7|13247.1|13245.1|13221.2|13219.2|1342
1614245100000|2021-02-25 09:25:00|13224.5|13222.5|13228.5|13226.5|13238.7|13236.7|13217.5|13215.5|1138
1614245400000|2021-02-25 09:30:00|13227.6|13225.6|13222.4|13220.4|13233.1|13231.1|13220.2|13218.2|1057
1614245700000|2021-02-25 09:35:00|13222.5|13220.5|13218.7|13216.7|13231.1|13229.1|13208.9|13206.9|1531
1614246000000|2021-02-25 09:40:00|13218.9|13216.9|13231.2|13229.2|13232.1|13230.1|13216|13214|843
1614246300000|2021-02-25 09:45:00|13231.5|13229.5|13227.6|13225.6|13232.4|13230.4|13223.1|13221.1|463
1614246600000|2021-02-25 09:50:00|13227.5|13225.5|13200.9|13198.9|13232.5|13230.5|13198.2|13196.2|1556
1614246900000|2021-02-25 09:55:00|13201|13199|13220|13218|13224.9|13222.9|13193.6|13191.6|1356
1614247200000|2021-02-25 10:00:00|13219.9|13217.9|13209.6|13207.6|13225.2|13223.2|13209.6|13207.6|815
1614247500000|2021-02-25 10:05:00|13209.5|13207.5|13205.5|13203.5|13216.7|13214.7|13199.9|13197.9|845
1614247800000|2021-02-25 10:10:00|13205.7|13203.7|13214.9|13212.9|13216.7|13214.7|13200.1|13198.1|785
1614248100000|2021-02-25 10:15:00|13215|13213|13223.4|13221.4|13228.4|13226.4|13210.7|13208.7|793
1614248400000|2021-02-25 10:20:00|13223.5|13221.5|13225.5|13223.5|13228.5|13226.5|13221.9|13219.9|391
1614248700000|2021-02-25 10:25:00|13225.2|13223.2|13224.5|13222.5|13234.5|13232.5|13223.6|13221.6|869
1614249000000|2021-02-25 10:30:00|13224.4|13222.4|13230|13228|13232.2|13230.2|13219.5|13217.5|660
1614249300000|2021-02-25 10:35:00|13229.7|13227.7|13247.6|13245.6|13251.9|13249.9|13229|13227|1551
1614249600000|2021-02-25 10:40:00|13249.7|13247.7|13248.5|13246.5|13254.5|13252.5|13247.4|13245.4|604
1614249900000|2021-02-25 10:45:00|13248.7|13246.7|13249.5|13247.5|13253.7|13251.7|13242|13240|763
1614250200000|2021-02-25 10:50:00|13249.4|13247.4|13255.6|13253.6|13259.5|13257.5|13248.7|13246.7|627
1614250500000|2021-02-25 10:55:00|13255.5|13253.5|13263.6|13261.6|13265.2|13263.2|13254.7|13252.7|573
1614250800000|2021-02-25 11:00:00|13264.2|13262.2|13270.1|13268.1|13275.7|13273.7|13264.2|13262.2|991
1614251100000|2021-02-25 11:05:00|13270.5|13268.5|13265.9|13263.9|13270.5|13268.5|13262.7|13260.7|804
1614251400000|2021-02-25 11:10:00|13266.1|13264.1|13251.9|13249.9|13266.2|13264.2|13251.5|13249.5|795
1614251700000|2021-02-25 11:15:00|13252|13250|13242|13240|13252|13250|13232.7|13230.7|1757
1614252000000|2021-02-25 11:20:00|13242.1|13240.1|13213.4|13211.4|13242.7|13240.7|13201.4|13199.4|2268
1614252300000|2021-02-25 11:25:00|13213.1|13211.1|13186.6|13184.6|13215.4|13213.4|13175.1|13173.1|2631
1614252600000|2021-02-25 11:30:00|13185.4|13183.4|13191.4|13189.4|13195|13193|13178.6|13176.6|1568
1614252900000|2021-02-25 11:35:00|13191.5|13189.5|13177.6|13175.6|13194.2|13192.2|13175.7|13173.7|1627
1614253200000|2021-02-25 11:40:00|13178.2|13176.2|13172.1|13170.1|13179.1|13177.1|13160.2|13158.2|2355
1614253500000|2021-02-25 11:45:00|13173.1|13171.1|13159.6|13157.6|13179.1|13177.1|13153.4|13151.4|2040
1614253800000|2021-02-25 11:50:00|13160.4|13158.4|13182|13180|13190.6|13188.6|13160.4|13158.4|2193
1614254100000|2021-02-25 11:55:00|13182.1|13180.1|13179.6|13177.6|13182.6|13180.6|13166.9|13164.9|1400
1614254400000|2021-02-25 12:00:00|13182.6|13180.6|13192.5|13190.5|13196.5|13194.5|13180.9|13178.9|1338
1614254700000|2021-02-25 12:05:00|13192.2|13190.2|13184.2|13182.2|13193.9|13191.9|13168.1|13166.1|1533
1614255000000|2021-02-25 12:10:00|13183.5|13181.5|13186.6|13184.6|13194.6|13192.6|13175.9|13173.9|1231
1614255300000|2021-02-25 12:15:00|13187|13185|13192|13190|13193.6|13191.6|13181.7|13179.7|813
1614255600000|2021-02-25 12:20:00|13191.9|13189.9|13204.4|13202.4|13208.4|13206.4|13186|13184|1340
1614255900000|2021-02-25 12:25:00|13204.2|13202.2|13208.6|13206.6|13213.6|13211.6|13200.1|13198.1|1589
1614256200000|2021-02-25 12:30:00|13208.7|13206.7|13201.6|13199.6|13214.5|13212.5|13199.6|13197.6|1657
1614256500000|2021-02-25 12:35:00|13200.7|13198.7|13200.5|13198.5|13202.5|13200.5|13187.5|13185.5|1589
1614256800000|2021-02-25 12:40:00|13200.1|13198.1|13176.6|13174.6|13202.6|13200.6|13171|13169|2096
1614257100000|2021-02-25 12:45:00|13176.5|13174.5|13173.6|13171.6|13181.9|13179.9|13170.7|13168.7|1029
1614257400000|2021-02-25 12:50:00|13174.1|13172.1|13179.7|13177.7|13180.6|13178.6|13166.7|13164.7|1236
1614257700000|2021-02-25 12:55:00|13179.1|13177.1|13183.2|13181.2|13192.2|13190.2|13178.4|13176.4|1327
1614258000000|2021-02-25 13:00:00|13182|13180|13174.5|13172.5|13182.7|13180.7|13160.4|13158.4|2144
1614258300000|2021-02-25 13:05:00|13175|13173|13175.9|13173.9|13187.9|13185.9|13173.4|13171.4|1461
1614258600000|2021-02-25 13:10:00|13175.6|13173.6|13173.5|13171.5|13181.1|13179.1|13172.6|13170.6|713
1614258900000|2021-02-25 13:15:00|13173.6|13171.6|13171.9|13169.9|13181.7|13179.7|13170.6|13168.6|805
1614259200000|2021-02-25 13:20:00|13172|13170|13177.4|13175.4|13179.5|13177.5|13161.5|13159.5|1245
1614259500000|2021-02-25 13:25:00|13177.6|13175.6|13174.4|13172.4|13186.9|13184.9|13166.5|13164.5|1284
1614259800000|2021-02-25 13:30:00|13174.5|13172.5|13198.9|13196.9|13199.4|13197.4|13167.2|13165.2|2764
1614260100000|2021-02-25 13:35:00|13198|13196|13209|13207|13216.2|13214.2|13194.2|13192.2|2689
1614260400000|2021-02-25 13:40:00|13209.5|13207.5|13214.1|13212.1|13219.2|13217.2|13198|13196|1902
1614260700000|2021-02-25 13:45:00|13213.6|13211.6|13226.9|13224.9|13229.9|13227.9|13210.5|13208.5|2134
1614261000000|2021-02-25 13:50:00|13226.6|13224.6|13212|13210|13228.7|13226.7|13211.5|13209.5|2479
1614261300000|2021-02-25 13:55:00|13211.2|13209.2|13209.1|13207.1|13221.1|13219.1|13201.9|13199.9|2311
1614261600000|2021-02-25 14:00:00|13208|13206|13190.7|13188.7|13209.9|13207.9|13182.1|13180.1|3179
1614261900000|2021-02-25 14:05:00|13190.6|13188.6|13182.9|13180.9|13190.6|13188.6|13173.1|13171.1|2312
1614262200000|2021-02-25 14:10:00|13183.7|13181.7|13180.7|13178.7|13187.4|13185.4|13177.9|13175.9|1097
1614262500000|2021-02-25 14:15:00|13180.5|13178.5|13173.7|13171.7|13187.1|13185.1|13168.9|13166.9|2071
1614262800000|2021-02-25 14:20:00|13174.4|13172.4|13172.4|13170.4|13179.5|13177.5|13165.2|13163.2|1854
1614263100000|2021-02-25 14:25:00|13172.6|13170.6|13187.4|13185.4|13188.2|13186.2|13162.9|13160.9|3726
1614263400000|2021-02-25 14:30:00|13186.9|13185.9|13252.9|13251.9|13258.1|13257.1|13186.6|13185.6|14652
1614263700000|2021-02-25 14:35:00|13255.9|13254.9|13285.9|13284.9|13296.1|13295.1|13255.9|13254.9|14340
1614264000000|2021-02-25 14:40:00|13284.7|13283.7|13256.1|13255.1|13290.2|13289.2|13255.4|13254.4|9999
1614264300000|2021-02-25 14:45:00|13257.5|13256.5|13243.1|13242.1|13281|13280|13243.1|13242.1|9827
1614264600000|2021-02-25 14:50:00|13243.2|13242.2|13241.9|13240.9|13260.5|13259.5|13229.4|13228.4|9615
1614264900000|2021-02-25 14:55:00|13240.6|13239.6|13225.6|13224.6|13250.9|13249.9|13219.9|13218.9|7066
1614265200000|2021-02-25 15:00:00|13225.7|13224.7|13178.6|13177.6|13229.4|13228.4|13178.6|13177.6|11126
1614265500000|2021-02-25 15:05:00|13178|13177|13156.2|13155.2|13180.6|13179.6|13135.6|13134.6|14017
1614265800000|2021-02-25 15:10:00|13158.2|13157.2|13148.6|13147.6|13180.6|13179.6|13130.6|13129.6|11794
1614266100000|2021-02-25 15:15:00|13148.1|13147.1|13170.7|13169.7|13174.8|13173.8|13143.5|13142.5|7997
1614266400000|2021-02-25 15:20:00|13170.1|13169.1|13181.1|13180.1|13215.5|13214.5|13170.1|13169.1|11363
1614266700000|2021-02-25 15:25:00|13182.2|13181.2|13161.5|13160.5|13183.1|13182.1|13147.2|13146.2|8685
1614267000000|2021-02-25 15:30:00|13161.2|13160.2|13148.6|13147.6|13161.2|13160.2|13135.6|13134.6|8867
1614267300000|2021-02-25 15:35:00|13149.1|13148.1|13115.3|13114.3|13149.1|13148.1|13108.6|13107.6|12308
1614267600000|2021-02-25 15:40:00|13115.7|13114.7|13118.6|13117.6|13136.6|13135.6|13098.6|13097.6|9587
1614267900000|2021-02-25 15:45:00|13116.8|13115.8|13088.3|13087.3|13118.3|13117.3|13080.6|13079.6|12298
1614268200000|2021-02-25 15:50:00|13088.1|13087.1|13108.3|13107.3|13112.1|13111.1|13065.3|13064.3|10556
1614268500000|2021-02-25 15:55:00|13108.6|13107.6|13139.8|13138.8|13140.8|13139.8|13105.6|13104.6|8706
1614268800000|2021-02-25 16:00:00|13139.6|13138.6|13136.8|13135.8|13155.6|13154.6|13115.3|13114.3|8133
1614269100000|2021-02-25 16:05:00|13137.1|13136.1|13159.7|13158.7|13165.3|13164.3|13112.1|13111.1|8697
1614269400000|2021-02-25 16:10:00|13160.1|13159.1|13149.8|13148.8|13165|13164|13143.2|13142.2|5110
1614269700000|2021-02-25 16:15:00|13149.3|13148.3|13159.2|13158.2|13165.7|13164.7|13136.8|13135.8|5250
1614270000000|2021-02-25 16:20:00|13159.3|13158.3|13126.6|13125.6|13175.8|13174.8|13113.3|13112.3|8889
1614270300000|2021-02-25 16:25:00|13126.7|13125.7|13109|13108|13130.6|13129.6|13094.3|13093.3|6932
1614270600000|2021-02-25 16:30:00|13109.1|13108.1|13098|13097|13111|13110|13092.2|13091.2|5457
1614270900000|2021-02-25 16:35:00|13098.3|13097.3|13075.7|13074.7|13102.1|13101.1|13061.5|13060.5|7103
1614271200000|2021-02-25 16:40:00|13076.1|13075.1|13050.5|13049.5|13077.3|13076.3|13042.8|13041.8|7417
1614271500000|2021-02-25 16:45:00|13050.7|13049.7|13017.5|13016.5|13054.3|13053.3|13017.1|13016.1|9956
1614271800000|2021-02-25 16:50:00|13017.6|13016.6|13043.3|13042.3|13055.6|13054.6|13001|13000|13554
1614272100000|2021-02-25 16:55:00|13043.5|13042.5|12999.1|12998.1|13048|13047|12993.2|12992.2|9593
1614272400000|2021-02-25 17:00:00|12998.1|12997.1|13000.2|12999.2|13005.1|13004.1|12972.3|12971.3|10818
1614272700000|2021-02-25 17:05:00|13000.5|12999.5|13000.3|12999.3|13017.3|13016.3|12978.3|12977.3|7884
1614273000000|2021-02-25 17:10:00|13000.5|12999.5|13017.3|13016.3|13024.6|13023.6|12960.1|12959.1|10577
1614273300000|2021-02-25 17:15:00|13017.1|13016.1|12989.3|12988.3|13020.7|13019.7|12989.1|12988.1|7123
1614273600000|2021-02-25 17:20:00|12989.7|12988.7|12993.6|12992.6|13007.2|13006.2|12966.5|12965.5|8405
1614273900000|2021-02-25 17:25:00|12994.6|12993.6|12954.8|12953.8|12994.6|12993.6|12947.6|12946.6|8815
1614274200000|2021-02-25 17:30:00|12953.5|12952.5|12938.2|12937.2|12961.1|12960.1|12919.6|12918.6|10599
1614274500000|2021-02-25 17:35:00|12937.8|12936.8|12963.1|12962.1|12965.8|12964.8|12924.1|12923.1|9717
1614274800000|2021-02-25 17:40:00|12962.3|12961.3|12945.7|12944.7|12966.3|12965.3|12934.6|12933.6|7514
1614275100000|2021-02-25 17:45:00|12945.5|12944.5|12930.6|12929.6|12969.3|12968.3|12918.8|12917.8|8264
1614275400000|2021-02-25 17:50:00|12930.3|12929.3|12885.3|12884.3|12937.6|12936.6|12884.6|12883.6|9252
1614275700000|2021-02-25 17:55:00|12885.5|12884.5|12859.3|12858.3|12905.5|12904.5|12841.8|12840.8|13430
1614276000000|2021-02-25 18:00:00|12857.6|12856.6|12870.5|12869.5|12899.5|12898.5|12808.6|12807.6|19509
1614276300000|2021-02-25 18:05:00|12872.1|12871.1|12913.8|12912.8|12915|12914|12850.7|12849.7|9720
1614276600000|2021-02-25 18:10:00|12913.1|12912.1|12935.1|12934.1|12936|12935|12890|12889|8169
1614276900000|2021-02-25 18:15:00|12934|12933|12946.6|12945.6|12950.2|12949.2|12908.1|12907.1|7371
1614277200000|2021-02-25 18:20:00|12947.5|12946.5|12953.6|12952.6|12969.8|12968.8|12927.8|12926.8|6803
1614277500000|2021-02-25 18:25:00|12953.7|12952.7|12945.5|12944.5|12960.2|12959.2|12920.7|12919.7|4804
1614277800000|2021-02-25 18:30:00|12945.1|12944.1|12914.7|12913.7|12952.2|12951.2|12903.7|12902.7|6479
1614278100000|2021-02-25 18:35:00|12915.3|12914.3|12941.7|12940.7|12943.6|12942.6|12892.2|12891.2|6145
1614278400000|2021-02-25 18:40:00|12942.7|12941.7|12945.2|12944.2|12960.1|12959.1|12916.8|12915.8|6129
1614278700000|2021-02-25 18:45:00|12945.3|12944.3|12932.7|12931.7|12950|12949|12914.2|12913.2|5660
1614279000000|2021-02-25 18:50:00|12932.8|12931.8|12896|12895|12934|12933|12884.1|12883.1|5969
1614279300000|2021-02-25 18:55:00|12895.8|12894.8|12916.5|12915.5|12926.7|12925.7|12883.7|12882.7|4813
1614279600000|2021-02-25 19:00:00|12915.5|12914.5|12957.1|12956.1|12960.1|12959.1|12902.2|12901.2|6171
1614279900000|2021-02-25 19:05:00|12957|12956|12988.1|12987.1|12991.1|12990.1|12955.6|12954.6|7795
1614280200000|2021-02-25 19:10:00|12988.3|12987.3|12985.3|12984.3|13002.8|13001.8|12983.6|12982.6|5028
1614280500000|2021-02-25 19:15:00|12985.7|12984.7|13010.3|13009.3|13011.8|13010.8|12984.5|12983.5|5813
1614280800000|2021-02-25 19:20:00|13010.6|13009.6|13021|13020|13027.2|13026.2|13000|12999|6444
1614281100000|2021-02-25 19:25:00|13020.1|13019.1|13021|13020|13026.3|13025.3|13007.1|13006.1|3625
1614281400000|2021-02-25 19:30:00|13020.3|13019.3|12978.1|12977.1|13020.3|13019.3|12977.6|12976.6|6260
1614281700000|2021-02-25 19:35:00|12978.7|12977.7|12948.6|12947.6|12982.5|12981.5|12942.3|12941.3|6343
1614282000000|2021-02-25 19:40:00|12948.3|12947.3|12943|12942|12963.2|12962.2|12937.5|12936.5|3966
1614282300000|2021-02-25 19:45:00|12942.5|12941.5|12944.6|12943.6|12960.7|12959.7|12928.5|12927.5|5378
1614282600000|2021-02-25 19:50:00|12945.5|12944.5|12914.8|12913.8|12959.2|12958.2|12910.3|12909.3|4930
1614282900000|2021-02-25 19:55:00|12915.1|12914.1|12915.3|12914.3|12936.3|12935.3|12911.5|12910.5|4481
1614283200000|2021-02-25 20:00:00|12915.6|12914.6|12895.6|12894.6|12933.5|12932.5|12895.1|12894.1|5300
1614283500000|2021-02-25 20:05:00|12896.3|12895.3|12858.1|12857.1|12909.2|12908.2|12846.8|12845.8|7477
1614283800000|2021-02-25 20:10:00|12856.6|12855.6|12858.5|12857.5|12890.7|12889.7|12849.2|12848.2|8030
1614284100000|2021-02-25 20:15:00|12856.1|12855.1|12852.2|12851.2|12872.1|12871.1|12836.3|12835.3|6988
1614284400000|2021-02-25 20:20:00|12853.1|12852.1|12826.6|12825.6|12875|12874|12821.2|12820.2|5811
1614284700000|2021-02-25 20:25:00|12827.1|12826.1|12835.2|12834.2|12857.6|12856.6|12824.9|12823.9|5704
1614285000000|2021-02-25 20:30:00|12835.6|12834.6|12811.4|12810.4|12863.5|12862.5|12811.4|12810.4|8302
1614285300000|2021-02-25 20:35:00|12810|12809|12801.7|12800.7|12822.2|12821.2|12773|12772|12840
1614285600000|2021-02-25 20:40:00|12803|12802|12848.1|12847.1|12852.4|12851.4|12780.5|12779.5|11242
1614285900000|2021-02-25 20:45:00|12848.4|12847.4|12895|12894|12908.9|12907.9|12842.9|12841.9|10399
1614286200000|2021-02-25 20:50:00|12896.7|12895.7|12867.2|12866.2|12899.6|12898.6|12848|12847|12859
1614286500000|2021-02-25 20:55:00|12869.6|12868.6|12833.5|12832.5|12869.6|12868.6|12831.6|12830.6|18400
1614286800000|2021-02-25 21:00:00|12833.4|12832.4|12876.2|12874.2|12882.7|12880.7|12833.4|12831.9|8780
1614287100000|2021-02-25 21:05:00|12876.6|12874.6|12865.2|12863.2|12888.9|12886.9|12858.9|12856.9|4268
1614287400000|2021-02-25 21:10:00|12865.4|12863.4|12839.1|12834.1|12869.6|12867.6|12827.5|12825.5|2444
1614287700000|2021-02-25 21:15:00|12839.3|12834.3|12839.5|12834.5|12840.5|12835.5|12836.2|12831.2|1
1614288000000|2021-02-25 21:20:00|12839.6|12834.6|12840.4|12835.4|12842.1|12837.1|12838.3|12833.3|0
1614288300000|2021-02-25 21:25:00|12839.5|12834.5|12837.6|12832.6|12840.5|12835.5|12833.8|12828.8|0
1614288600000|2021-02-25 21:30:00|12835.6|12833.6|12833.1|12831.1|12841.9|12839.9|12822.6|12820.6|971
1614288900000|2021-02-25 21:35:00|12834.1|12832.1|12838.9|12836.9|12845.4|12843.4|12830.1|12828.1|468
1614289200000|2021-02-25 21:40:00|12839.4|12837.4|12833.9|12831.9|12845.1|12843.1|12831.4|12829.4|316
1614289500000|2021-02-25 21:45:00|12834.1|12832.1|12828.4|12826.4|12841.4|12839.4|12828.1|12826.1|370
1614289800000|2021-02-25 21:50:00|12829.4|12827.4|12792.1|12790.1|12830.1|12828.1|12792.1|12790.1|873
1614290100000|2021-02-25 21:55:00|12792.6|12790.6|12799|12794|12809.1|12807.1|12787.6|12785.6|755
1614290400000|2021-02-25 22:00:00|12799.2|12794.2|12800.3|12795.3|12800.9|12795.9|12794.5|12789.5|0
1614290700000|2021-02-25 22:05:00|12796.8|12791.8|12800.6|12795.6|12801.5|12796.5|12795.4|12790.4|0
1614291000000|2021-02-25 22:10:00|12800.9|12795.9|12801.6|12796.6|12802.3|12797.3|12800.1|12795.1|0
1614291300000|2021-02-25 22:15:00|12801.7|12796.7|12798|12793|12801.7|12796.7|12797.9|12792.9|0
1614291600000|2021-02-25 22:20:00|12797.6|12792.6|12798|12793|12799.8|12794.8|12797.4|12792.4|0
1614291900000|2021-02-25 22:25:00|12798.5|12793.5|12800.5|12795.5|12801.6|12796.6|12798.5|12793.5|0
1614292200000|2021-02-25 22:30:00|12800.6|12795.6|12802.6|12797.6|12803.5|12798.5|12800.6|12795.6|0
1614292500000|2021-02-25 22:35:00|12802.9|12797.9|12798.3|12793.3|12802.9|12797.9|12797.5|12792.5|0
1614292800000|2021-02-25 22:40:00|12798.4|12793.4|12795.8|12790.8|12799.2|12794.2|12794.3|12789.3|0
1614293100000|2021-02-25 22:45:00|12796.4|12791.4|12796.5|12791.5|12797.1|12792.1|12793.4|12788.4|0
1614293400000|2021-02-25 22:50:00|12796.4|12791.4|12794.5|12789.5|12797|12792|12794.5|12789.5|0
1614293700000|2021-02-25 22:55:00|12795.2|12790.2|12792|12787|12795.8|12790.8|12790.5|12785.5|0
1614294000000|2021-02-25 23:00:00|12804.6|12802.6|12821.6|12819.6|12824.6|12822.6|12766.7|12764.7|2658
1614294300000|2021-02-25 23:05:00|12821.7|12819.7|12806.9|12804.9|12823.9|12821.9|12804.9|12802.9|967
1614294600000|2021-02-25 23:10:00|12807|12805|12815.1|12813.1|12822.7|12820.7|12805.7|12803.7|633
1614294900000|2021-02-25 23:15:00|12815.2|12813.2|12831.6|12829.6|12839|12837|12815.2|12813.2|995
1614295200000|2021-02-25 23:20:00|12832|12830|12798.7|12796.7|12836.5|12834.5|12792.9|12790.9|1075
1614295500000|2021-02-25 23:25:00|12799.4|12797.4|12815.7|12813.7|12816.5|12814.5|12795.5|12793.5|575
1614295800000|2021-02-25 23:30:00|12817.4|12815.4|12828.7|12826.7|12833.7|12831.7|12807.9|12805.9|951
1614296100000|2021-02-25 23:35:00|12828.9|12826.9|12841.2|12839.2|12856.9|12854.9|12826.4|12824.4|1402
1614296400000|2021-02-25 23:40:00|12841.1|12839.1|12835.4|12833.4|12849.2|12847.2|12824.6|12822.6|811
1614296700000|2021-02-25 23:45:00|12835.5|12833.5|12839.5|12837.5|12851.1|12849.1|12835.5|12833.5|633
1614297000000|2021-02-25 23:50:00|12839.6|12837.6|12817.7|12815.7|12843.7|12841.7|12815.7|12813.7|792
1614297300000|2021-02-25 23:55:00|12817.6|12815.6|12788.6|12786.6|12817.9|12815.9|12786.6|12784.6|1382
1614297600000|2021-02-26 00:00:00|12787|12785|12800.9|12798.9|12812.4|12810.4|12784.4|12782.4|1409
1614297900000|2021-02-26 00:05:00|12801.7|12799.7|12762.4|12760.4|12804.4|12802.4|12761|12759|2652
1614298200000|2021-02-26 00:10:00|12762.2|12760.2|12757.6|12755.6|12779.4|12777.4|12747.4|12745.4|2951
1614298500000|2021-02-26 00:15:00|12757.7|12755.7|12732.4|12730.4|12762.7|12760.7|12728.1|12726.1|3167
1614298800000|2021-02-26 00:20:00|12732.5|12730.5|12723.6|12721.6|12746.6|12744.6|12714.4|12712.4|2538
1614299100000|2021-02-26 00:25:00|12724.2|12722.2|12721.6|12719.6|12738.1|12736.1|12720.7|12718.7|1412
1614299400000|2021-02-26 00:30:00|12721.9|12719.9|12717|12715|12728.6|12726.6|12712.6|12710.6|1547
1614299700000|2021-02-26 00:35:00|12717.5|12715.5|12743.2|12741.2|12750.5|12748.5|12714|12712|2281
1614300000000|2021-02-26 00:40:00|12743.1|12741.1|12742.1|12740.1|12753.5|12751.5|12733.6|12731.6|1137
1614300300000|2021-02-26 00:45:00|12742.2|12740.2|12772.4|12770.4|12775.2|12773.2|12736.1|12734.1|1877
1614300600000|2021-02-26 00:50:00|12773|12771|12763|12761|12773.5|12771.5|12755|12753|971
1614300900000|2021-02-26 00:55:00|12762.9|12760.9|12783|12781|12793|12791|12761.2|12759.2|1647
1614301200000|2021-02-26 01:00:00|12782.1|12780.1|12813.6|12811.6|12816.1|12814.1|12779.1|12777.1|2346
1614301500000|2021-02-26 01:05:00|12817.1|12815.1|12809|12807|12827.4|12825.4|12798|12796|1910
1614301800000|2021-02-26 01:10:00|12809.1|12807.1|12812.6|12810.6|12818.4|12816.4|12800.5|12798.5|1187
1614302100000|2021-02-26 01:15:00|12811.6|12809.6|12802.7|12800.7|12819.5|12817.5|12800.7|12798.7|1113
1614302400000|2021-02-26 01:20:00|12801.2|12799.2|12795.6|12793.6|12807.7|12805.7|12784.5|12782.5|1557
1614302700000|2021-02-26 01:25:00|12795.9|12793.9|12785.1|12783.1|12798.7|12796.7|12771.1|12769.1|1270
1614303000000|2021-02-26 01:30:00|12785.2|12783.2|12778.2|12776.2|12790.7|12788.7|12766.6|12764.6|1114
1614303300000|2021-02-26 01:35:00|12778.5|12776.5|12782.6|12780.6|12785.7|12783.7|12768|12766|722
1614303600000|2021-02-26 01:40:00|12782.9|12780.9|12772.5|12770.5|12803.9|12801.9|12770.6|12768.6|1270
1614303900000|2021-02-26 01:45:00|12772.9|12770.9|12778|12776|12778.7|12776.7|12753.7|12751.7|1379
1614304200000|2021-02-26 01:50:00|12777.9|12775.9|12803.7|12801.7|12806.1|12804.1|12776.1|12774.1|1372
1614304500000|2021-02-26 01:55:00|12804.1|12802.1|12810.4|12808.4|12820.4|12818.4|12796.1|12794.1|1385
1614304800000|2021-02-26 02:00:00|12812.1|12810.1|12810.9|12808.9|12825.7|12823.7|12802|12800|1556
1614305100000|2021-02-26 02:05:00|12812.2|12810.2|12808.1|12806.1|12818.5|12816.5|12803.2|12801.2|1062
1614305400000|2021-02-26 02:10:00|12808.4|12806.4|12820|12818|12820.2|12818.2|12800.1|12798.1|669
1614305700000|2021-02-26 02:15:00|12819.6|12817.6|12829.2|12827.2|12838.6|12836.6|12819|12817|1993
1614306000000|2021-02-26 02:20:00|12829.4|12827.4|12849.9|12847.9|12852.1|12850.1|12826.6|12824.6|1266
1614306300000|2021-02-26 02:25:00|12850|12848|12863.5|12861.5|12867.5|12865.5|12844.9|12842.9|1519
1614306600000|2021-02-26 02:30:00|12863.7|12861.7|12851|12849|12876|12874|12847.7|12845.7|1985
1614306900000|2021-02-26 02:35:00|12850|12848|12836.4|12834.4|12855.6|12853.6|12833.1|12831.1|1030
1614307200000|2021-02-26 02:40:00|12836.5|12834.5|12837.7|12835.7|12852.2|12850.2|12824|12822|1313
1614307500000|2021-02-26 02:45:00|12837.6|12835.6|12841.4|12839.4|12850.4|12848.4|12831.1|12829.1|767
1614307800000|2021-02-26 02:50:00|12841.2|12839.2|12838.2|12836.2|12848.7|12846.7|12835.6|12833.6|561
1614308100000|2021-02-26 02:55:00|12838.9|12836.9|12819|12817|12854.1|12852.1|12811.1|12809.1|1195
1614308400000|2021-02-26 03:00:00|12818.9|12816.9|12819.5|12817.5|12828.4|12826.4|12812.4|12810.4|794
1614308700000|2021-02-26 03:05:00|12819|12817|12845.5|12843.5|12845.5|12843.5|12813.9|12811.9|779
1614309000000|2021-02-26 03:10:00|12845.4|12843.4|12814.2|12812.2|12846.1|12844.1|12812.7|12810.7|907
1614309300000|2021-02-26 03:15:00|12815.4|12813.4|12817.5|12815.5|12827.5|12825.5|12812|12810|670
1614309600000|2021-02-26 03:20:00|12817.4|12815.4|12816.7|12814.7|12818.7|12816.7|12802|12800|867
1614309900000|2021-02-26 03:25:00|12818.1|12816.1|12806.1|12804.1|12822.7|12820.7|12805.6|12803.6|481
1614310200000|2021-02-26 03:30:00|12806.7|12804.7|12784.1|12782.1|12807.4|12805.4|12776|12774|1403
1614310500000|2021-02-26 03:35:00|12784.7|12782.7|12784.6|12782.6|12792.4|12790.4|12781.6|12779.6|507
1614310800000|2021-02-26 03:40:00|12784.9|12782.9|12787.4|12785.4|12801.1|12799.1|12775.4|12773.4|971
1614311100000|2021-02-26 03:45:00|12787.1|12785.1|12792.1|12790.1|12795|12793|12776.4|12774.4|532
1614311400000|2021-02-26 03:50:00|12791.9|12789.9|12790.1|12788.1|12801.2|12799.2|12788.5|12786.5|588
1614311700000|2021-02-26 03:55:00|12789.7|12787.7|12796.4|12794.4|12805.2|12803.2|12789.7|12787.7|590
1614312000000|2021-02-26 04:00:00|12796.5|12794.5|12807.9|12805.9|12815.6|12813.6|12796.4|12794.4|803
1614312300000|2021-02-26 04:05:00|12807.6|12805.6|12789.5|12787.5|12813|12811|12787.6|12785.6|884
1614312600000|2021-02-26 04:10:00|12789.4|12787.4|12773.1|12771.1|12789.4|12787.4|12762.5|12760.5|1312
1614312900000|2021-02-26 04:15:00|12773.2|12771.2|12785.9|12783.9|12785.9|12783.9|12770.2|12768.2|423
1614313200000|2021-02-26 04:20:00|12785.7|12783.7|12789.1|12787.1|12790|12788|12773.2|12771.2|562
1614313500000|2021-02-26 04:25:00|12789.2|12787.2|12796|12794|12799.5|12797.5|12785.4|12783.4|552
1614313800000|2021-02-26 04:30:00|12796.1|12794.1|12783.2|12781.2|12797.1|12795.1|12782.4|12780.4|477
1614314100000|2021-02-26 04:35:00|12782.9|12780.9|12779.2|12777.2|12793.4|12791.4|12775.7|12773.7|504
1614314400000|2021-02-26 04:40:00|12779|12777|12767.7|12765.7|12779.9|12777.9|12763|12761|807
1614314700000|2021-02-26 04:45:00|12767.9|12765.9|12751.1|12749.1|12768.2|12766.2|12745.6|12743.6|1094
1614315000000|2021-02-26 04:50:00|12751|12749|12742|12740|12757.2|12755.2|12733.7|12731.7|1041
1614315300000|2021-02-26 04:55:00|12741.2|12739.2|12751.6|12749.6|12751.6|12749.6|12732.7|12730.7|921
1614315600000|2021-02-26 05:00:00|12751.2|12749.2|12746|12744|12761.5|12759.5|12736|12734|858
1614315900000|2021-02-26 05:05:00|12746.6|12744.6|12748.9|12746.9|12753.1|12751.1|12737.4|12735.4|590
1614316200000|2021-02-26 05:10:00|12748.7|12746.7|12727.9|12725.9|12751.2|12749.2|12722.2|12720.2|834
1614316500000|2021-02-26 05:15:00|12728|12726|12722.9|12720.9|12732.4|12730.4|12722.6|12720.6|480
1614316800000|2021-02-26 05:20:00|12723|12721|12731.7|12729.7|12734.5|12732.5|12722.9|12720.9|572
1614317100000|2021-02-26 05:25:00|12731.6|12729.6|12716|12714|12735.1|12733.1|12715|12713|827
1614317400000|2021-02-26 05:30:00|12717.2|12715.2|12684.2|12682.2|12720.6|12718.6|12673.6|12671.6|2698
1614317700000|2021-02-26 05:35:00|12684.7|12682.7|12700.9|12698.9|12701.7|12699.7|12674.6|12672.6|1215
1614318000000|2021-02-26 05:40:00|12701|12699|12732.5|12730.5|12733.2|12731.2|12688.7|12686.7|1723
1614318300000|2021-02-26 05:45:00|12732.2|12730.2|12710.5|12708.5|12732.6|12730.6|12708.5|12706.5|1081
1614318600000|2021-02-26 05:50:00|12710.4|12708.4|12701.7|12699.7|12721|12719|12699.4|12697.4|854
1614318900000|2021-02-26 05:55:00|12701.4|12699.4|12708.6|12706.6|12717.6|12715.6|12696.2|12694.2|942
1614319200000|2021-02-26 06:00:00|12708.7|12706.7|12749.6|12747.6|12751.5|12749.5|12703.1|12701.1|1505
1614319500000|2021-02-26 06:05:00|12749.9|12747.9|12767|12765|12777.1|12775.1|12749.9|12747.9|1969
1614319800000|2021-02-26 06:10:00|12768.1|12766.1|12767.7|12765.7|12783.2|12781.2|12763.6|12761.6|961
1614320100000|2021-02-26 06:15:00|12767.1|12765.1|12778.4|12776.4|12782.2|12780.2|12762.1|12760.1|775
1614320400000|2021-02-26 06:20:00|12777.7|12775.7|12771.5|12769.5|12778|12776|12753.5|12751.5|913
1614320700000|2021-02-26 06:25:00|12771.6|12769.6|12774|12772|12781|12779|12764.2|12762.2|461
1614321000000|2021-02-26 06:30:00|12773.9|12771.9|12755.6|12753.6|12791.7|12789.7|12747.7|12745.7|1255
1614321300000|2021-02-26 06:35:00|12755.5|12753.5|12729.1|12727.1|12755.6|12753.6|12716.2|12714.2|1608
1614321600000|2021-02-26 06:40:00|12727.6|12725.6|12732.4|12730.4|12742.4|12740.4|12724.7|12722.7|764
1614321900000|2021-02-26 06:45:00|12730.9|12728.9|12749.2|12747.2|12753|12751|12723.4|12721.4|766
1614322200000|2021-02-26 06:50:00|12748.7|12746.7|12731|12729|12762|12760|12723.5|12721.5|1013
1614322500000|2021-02-26 06:55:00|12730.9|12728.9|12723|12721|12742.9|12740.9|12719.1|12717.1|366
1614322800000|2021-02-26 07:00:00|12722.9|12720.9|12732.2|12730.2|12765.9|12763.9|12720.6|12718.6|1193
1614323100000|2021-02-26 07:05:00|12731.4|12729.4|12713.4|12711.4|12737|12735|12706.1|12704.1|1302
1614323400000|2021-02-26 07:10:00|12713.2|12711.2|12718.7|12716.7|12721|12719|12689.9|12687.9|1158
1614323700000|2021-02-26 07:15:00|12718.1|12716.1|12711.6|12709.6|12721.2|12719.2|12697.4|12695.4|948
1614324000000|2021-02-26 07:20:00|12712.4|12710.4|12726|12724|12732|12730|12706.1|12704.1|929
1614324300000|2021-02-26 07:25:00|12726.1|12724.1|12754.6|12752.6|12756.2|12754.2|12724.4|12722.4|1283
1614324600000|2021-02-26 07:30:00|12754.7|12752.7|12749.9|12747.9|12760.7|12758.7|12741.4|12739.4|1118
1614324900000|2021-02-26 07:35:00|12750.9|12748.9|12741.7|12739.7|12758|12756|12738.5|12736.5|1008
1614325200000|2021-02-26 07:40:00|12741.1|12739.1|12743.5|12741.5|12755.4|12753.4|12733.5|12731.5|721
1614325500000|2021-02-26 07:45:00|12746|12744|12751.5|12749.5|12757.4|12755.4|12744.5|12742.5|815
1614325800000|2021-02-26 07:50:00|12752.2|12750.2|12787.9|12785.9|12790.1|12788.1|12750.7|12748.7|1569
1614326100000|2021-02-26 07:55:00|12786.9|12784.9|12799.9|12797.9|12817.9|12815.9|12784.4|12782.4|1878
1614326400000|2021-02-26 08:00:00|12803.1|12801.1|12776.4|12774.4|12816.2|12814.2|12762.1|12760.1|2895
1614326700000|2021-02-26 08:05:00|12776.1|12774.1|12794.2|12792.2|12802.2|12800.2|12766.4|12764.4|1796
1614327000000|2021-02-26 08:10:00|12793.7|12791.7|12825.4|12823.4|12825.4|12823.4|12793.7|12791.7|1870
1614327300000|2021-02-26 08:15:00|12823.4|12821.4|12833.7|12831.7|12836.7|12834.7|12804.9|12802.9|1684
1614327600000|2021-02-26 08:20:00|12834|12832|12853.2|12851.2|12856.2|12854.2|12830|12828|1843
1614327900000|2021-02-26 08:25:00|12852.1|12850.1|12859.2|12857.2|12871.9|12869.9|12852.1|12850.1|2127
1614328200000|2021-02-26 08:30:00|12868|12866|12879.6|12877.6|12893.2|12891.2|12861.5|12859.5|2772
1614328500000|2021-02-26 08:35:00|12879.7|12877.7|12909.2|12907.2|12909.6|12907.6|12878|12876|2807
1614328800000|2021-02-26 08:40:00|12909.1|12907.1|12910.7|12908.7|12918.7|12916.7|12898|12896|2288
1614329100000|2021-02-26 08:45:00|12910.5|12908.5|12913.1|12911.1|12922|12920|12900|12898|1849
1614329400000|2021-02-26 08:50:00|12912.6|12910.6|12906.7|12904.7|12924|12922|12903.9|12901.9|1927
1614329700000|2021-02-26 08:55:00|12906.6|12904.6|12900.6|12898.6|12911.6|12909.6|12888.2|12886.2|2032
1614330000000|2021-02-26 09:00:00|12900.4|12898.4|12866.7|12864.7|12901.9|12899.9|12860.4|12858.4|2569
1614330300000|2021-02-26 09:05:00|12866.1|12864.1|12882.9|12880.9|12893|12891|12866.1|12864.1|1336
1614330600000|2021-02-26 09:10:00|12882.7|12880.7|12868.9|12866.9|12888.2|12886.2|12866.2|12864.2|937
1614330900000|2021-02-26 09:15:00|12870|12868|12879|12877|12886|12884|12863.4|12861.4|978
1614331200000|2021-02-26 09:20:00|12877.4|12875.4|12863.6|12861.6|12877.5|12875.5|12850.9|12848.9|1220
1614331500000|2021-02-26 09:25:00|12863.7|12861.7|12853.6|12851.6|12872.9|12870.9|12852.4|12850.4|895
1614331800000|2021-02-26 09:30:00|12853.4|12851.4|12852.2|12850.2|12855.6|12853.6|12843.9|12841.9|1161
1614332100000|2021-02-26 09:35:00|12851.5|12849.5|12864.6|12862.6|12871.6|12869.6|12849.1|12847.1|829
1614332400000|2021-02-26 09:40:00|12865.6|12863.6|12880.5|12878.5|12883.2|12881.2|12855.6|12853.6|1008
1614332700000|2021-02-26 09:45:00|12879.5|12877.5|12887.9|12885.9|12902.5|12900.5|12878.6|12876.6|1380
1614333000000|2021-02-26 09:50:00|12887.7|12885.7|12860.4|12858.4|12888.4|12886.4|12855.7|12853.7|1285
1614333300000|2021-02-26 09:55:00|12860.2|12858.2|12874.5|12872.5|12889.2|12887.2|12859.7|12857.7|1033
1614333600000|2021-02-26 10:00:00|12874.1|12872.1|12848.4|12846.4|12877.6|12875.6|12846.4|12844.4|1001
1614333900000|2021-02-26 10:05:00|12848.5|12846.5|12825.5|12823.5|12848.5|12846.5|12816.1|12814.1|1943
1614334200000|2021-02-26 10:10:00|12824.4|12822.4|12844.4|12842.4|12850.6|12848.6|12820.9|12818.9|1290
1614334500000|2021-02-26 10:15:00|12844.5|12842.5|12864.2|12862.2|12866.6|12864.6|12842|12840|1111
1614334800000|2021-02-26 10:20:00|12864.6|12862.6|12854.4|12852.4|12868|12866|12840.2|12838.2|807
1614335100000|2021-02-26 10:25:00|12854.5|12852.5|12847.1|12845.1|12860|12858|12828.7|12826.7|1113
1614335400000|2021-02-26 10:30:00|12847|12845|12849.6|12847.6|12864.5|12862.5|12834|12832|1037
1614335700000|2021-02-26 10:35:00|12848.9|12846.9|12854.9|12852.9|12871|12869|12846.1|12844.1|1081
1614336000000|2021-02-26 10:40:00|12854.7|12852.7|12845.5|12843.5|12864.4|12862.4|12838.1|12836.1|1068
1614336300000|2021-02-26 10:45:00|12845.2|12843.2|12848.7|12846.7|12855.6|12853.6|12839.1|12837.1|686
1614336600000|2021-02-26 10:50:00|12848.6|12846.6|12825.6|12823.6|12848.6|12846.6|12819.4|12817.4|1154
1614336900000|2021-02-26 10:55:00|12824.4|12822.4|12800.1|12798.1|12827.4|12825.4|12795.9|12793.9|1939
1614337200000|2021-02-26 11:00:00|12800.4|12798.4|12828.5|12826.5|12832.7|12830.7|12794.5|12792.5|1436
1614337500000|2021-02-26 11:05:00|12828.9|12826.9|12808|12806|12837.9|12835.9|12804.7|12802.7|1298
1614337800000|2021-02-26 11:10:00|12808.1|12806.1|12795.5|12793.5|12808.6|12806.6|12788|12786|1168
1614338100000|2021-02-26 11:15:00|12795.4|12793.4|12804.4|12802.4|12812.9|12810.9|12790.6|12788.6|954
1614338400000|2021-02-26 11:20:00|12804.5|12802.5|12805.6|12803.6|12805.7|12803.7|12790.7|12788.7|869
1614338700000|2021-02-26 11:25:00|12806.2|12804.2|12796.6|12794.6|12806.9|12804.9|12791.5|12789.5|889
1614339000000|2021-02-26 11:30:00|12796.9|12794.9|12775.1|12773.1|12800.5|12798.5|12772.6|12770.6|1368
1614339300000|2021-02-26 11:35:00|12775.2|12773.2|12755.4|12753.4|12782.6|12780.6|12753.2|12751.2|1994
1614339600000|2021-02-26 11:40:00|12755.6|12753.6|12745.5|12743.5|12761.7|12759.7|12742.9|12740.9|1619
1614339900000|2021-02-26 11:45:00|12744.5|12742.5|12744.7|12742.7|12753.6|12751.6|12727.9|12725.9|1499
1614340200000|2021-02-26 11:50:00|12745.9|12743.9|12760.6|12758.6|12770.4|12768.4|12742.9|12740.9|1609
1614340500000|2021-02-26 11:55:00|12761|12759|12772.7|12770.7|12777.1|12775.1|12755.9|12753.9|1208
1614340800000|2021-02-26 12:00:00|12774.4|12772.4|12835.4|12833.4|12837|12835|12772.6|12770.6|2785
1614341100000|2021-02-26 12:05:00|12835.1|12833.1|12816.9|12814.9|12836.7|12834.7|12813.2|12811.2|2383
1614341400000|2021-02-26 12:10:00|12816.7|12814.7|12800|12798|12816.9|12814.9|12786.7|12784.7|2159
1614341700000|2021-02-26 12:15:00|12799.6|12797.6|12855.1|12853.1|12857.9|12855.9|12798.4|12796.4|2609
1614342000000|2021-02-26 12:20:00|12854.6|12852.6|12866.4|12864.4|12866.9|12864.9|12834|12832|2261
1614342300000|2021-02-26 12:25:00|12866.1|12864.1|12853.2|12851.2|12872.7|12870.7|12843|12841|1826
1614342600000|2021-02-26 12:30:00|12851.9|12849.9|12882.6|12880.6|12886.7|12884.7|12851.2|12849.2|2011
1614342900000|2021-02-26 12:35:00|12882.4|12880.4|12896.7|12894.7|12902.2|12900.2|12867.4|12865.4|1982
1614343200000|2021-02-26 12:40:00|12897.6|12895.6|12893.5|12891.5|12906.5|12904.5|12883|12881|2127
1614343500000|2021-02-26 12:45:00|12893.1|12891.1|12867.2|12865.2|12900.2|12898.2|12867.2|12865.2|1732
1614343800000|2021-02-26 12:50:00|12866.1|12864.1|12855.5|12853.5|12881.1|12879.1|12852.5|12850.5|1956
1614344100000|2021-02-26 12:55:00|12856|12854|12849.6|12847.6|12861|12859|12838.1|12836.1|2178
1614344400000|2021-02-26 13:00:00|12849.4|12847.4|12829.9|12827.9|12854|12852|12810.6|12808.6|2772
1614344700000|2021-02-26 13:05:00|12831|12829|12828.5|12826.5|12836.9|12834.9|12818.4|12816.4|1770
1614345000000|2021-02-26 13:10:00|12827.9|12825.9|12861.9|12859.9|12861.9|12859.9|12815.5|12813.5|2484
1614345300000|2021-02-26 13:15:00|12862|12860|12867|12865|12883.9|12881.9|12847.5|12845.5|2890
1614345600000|2021-02-26 13:20:00|12866.9|12864.9|12852.5|12850.5|12876.6|12874.6|12836.7|12834.7|2120
1614345900000|2021-02-26 13:25:00|12852.2|12850.2|12882.1|12880.1|12883.5|12881.5|12841.2|12839.2|1553
1614346200000|2021-02-26 13:30:00|12882|12880|12935.9|12933.9|12944.1|12942.1|12875.9|12873.9|5813
1614346500000|2021-02-26 13:35:00|12936|12934|12951.7|12949.7|12956.5|12954.5|12920.6|12918.6|4246
1614346800000|2021-02-26 13:40:00|12951|12949|12972.6|12970.6|12972.6|12970.6|12948.5|12946.5|3372
1614347100000|2021-02-26 13:45:00|12973.9|12971.9|12954.6|12952.6|12977.2|12975.2|12952.1|12950.1|3100
1614347400000|2021-02-26 13:50:00|12954.5|12952.5|12940.9|12938.9|12954.7|12952.7|12935.2|12933.2|2751
1614347700000|2021-02-26 13:55:00|12941.7|12939.7|12965.9|12963.9|12968.2|12966.2|12935.4|12933.4|2868
1614348000000|2021-02-26 14:00:00|12963|12961|12978.1|12976.1|12989.5|12987.5|12962.5|12960.5|4397
1614348300000|2021-02-26 14:05:00|12979.9|12977.9|12947.6|12945.6|12982.1|12980.1|12945.6|12943.6|2873
1614348600000|2021-02-26 14:10:00|12948|12946|12952.2|12950.2|12964|12962|12946.9|12944.9|1814
1614348900000|2021-02-26 14:15:00|12951.9|12949.9|12926.5|12924.5|12951.9|12949.9|12923.5|12921.5|2566
1614349200000|2021-02-26 14:20:00|12926.7|12924.7|12953.7|12951.7|12957.4|12955.4|12922.5|12920.5|2736
1614349500000|2021-02-26 14:25:00|12954|12952|12961.4|12959.4|12963|12961|12945.4|12943.4|3124
1614349800000|2021-02-26 14:30:00|12960.9|12959.9|12971.4|12970.4|13000|12999|12938.5|12937.5|17028
1614350100000|2021-02-26 14:35:00|12971.2|12970.2|13006.9|13005.9|13011|13010|12949.5|12948.5|12766
1614350400000|2021-02-26 14:40:00|13009.2|13008.2|12993.1|12992.1|13039.6|13038.6|12968.9|12967.9|13855
1614350700000|2021-02-26 14:45:00|12994.5|12993.5|12952|12951|13012.5|13011.5|12944.9|12943.9|11514
1614351000000|2021-02-26 14:50:00|12952.2|12951.2|12903.6|12902.6|12957.6|12956.6|12894.6|12893.6|13610
1614351300000|2021-02-26 14:55:00|12902.7|12901.7|12885.5|12884.5|12907.4|12906.4|12868.2|12867.2|11574
1614351600000|2021-02-26 15:00:00|12886.4|12885.4|12898.6|12897.6|12902.5|12901.5|12843.6|12842.6|13784
1614351900000|2021-02-26 15:05:00|12897.9|12896.9|12823.6|12822.6|12918|12917|12821.4|12820.4|12482
1614352200000|2021-02-26 15:10:00|12823|12822|12859.5|12858.5|12867.6|12866.6|12805.9|12804.9|12333
1614352500000|2021-02-26 15:15:00|12858|12857|12877.2|12876.2|12892.1|12891.1|12823.5|12822.5|10440
1614352800000|2021-02-26 15:20:00|12876.5|12875.5|12841.2|12840.2|12891.9|12890.9|12834.7|12833.7|9827
1614353100000|2021-02-26 15:25:00|12841.4|12840.4|12769|12768|12875.1|12874.1|12761.1|12760.1|12172
1614353400000|2021-02-26 15:30:00|12767.6|12766.6|12784.6|12783.6|12816|12815|12767.6|12766.6|9309
1614353700000|2021-02-26 15:35:00|12785.1|12784.1|12881.1|12880.1|12887.4|12886.4|12767.4|12766.4|9623
1614354000000|2021-02-26 15:40:00|12879.9|12878.9|12911.3|12910.3|12916.4|12915.4|12871.5|12870.5|6141
1614354300000|2021-02-26 15:45:00|12910.9|12909.9|12945.8|12944.8|12951.9|12950.9|12908.2|12907.2|9200
1614354600000|2021-02-26 15:50:00|12945.5|12944.5|12963.2|12962.2|12977.5|12976.5|12915.8|12914.8|8947
1614354900000|2021-02-26 15:55:00|12963|12962|12963.7|12962.7|12982.8|12981.8|12938.8|12937.8|6140
1614355200000|2021-02-26 16:00:00|12964.7|12963.7|12991.5|12990.5|12993.7|12992.7|12942.3|12941.3|7684
1614355500000|2021-02-26 16:05:00|12991.8|12990.8|12982.8|12981.8|13003.3|13002.3|12967.5|12966.5|7681
1614355800000|2021-02-26 16:10:00|12983.3|12982.3|12945.4|12944.4|12992.4|12991.4|12931.9|12930.9|6866
1614356100000|2021-02-26 16:15:00|12945.3|12944.3|12928.4|12927.4|12968.7|12967.7|12921.2|12920.2|6429
1614356400000|2021-02-26 16:20:00|12928.7|12927.7|12912.8|12911.8|12936.8|12935.8|12901.2|12900.2|6027
1614356700000|2021-02-26 16:25:00|12913.4|12912.4|12938|12937|12946.7|12945.7|12911.2|12910.2|5799
1614357000000|2021-02-26 16:30:00|12936.4|12935.4|13004.4|13003.4|13011.3|13010.3|12931.7|12930.7|7570
1614357300000|2021-02-26 16:35:00|13004.7|13003.7|13026|13025|13031.4|13030.4|13004.2|13003.2|6616
1614357600000|2021-02-26 16:40:00|13026.3|13025.3|13010|13009|13032|13031|13004.2|13003.2|5773
1614357900000|2021-02-26 16:45:00|13008.5|13007.5|13013.3|13012.3|13017.8|13016.8|12975|12974|6221
1614358200000|2021-02-26 16:50:00|13013.8|13012.8|12999.7|12998.7|13027.5|13026.5|12988.7|12987.7|4461
1614358500000|2021-02-26 16:55:00|12999|12998|13018.7|13017.7|13019.3|13018.3|12991.3|12990.3|2527
1614358800000|2021-02-26 17:00:00|13019.7|13018.7|13014.8|13013.8|13031.5|13030.5|13006.2|13005.2|4335
1614359100000|2021-02-26 17:05:00|13014.7|13013.7|13057.8|13056.8|13060.3|13059.3|12980.9|12979.9|8027
1614359400000|2021-02-26 17:10:00|13056.8|13055.8|13078|13077|13086.7|13085.7|13051.8|13050.8|10119
1614359700000|2021-02-26 17:15:00|13078.7|13077.7|13087.8|13086.8|13095|13094|13065|13064|5810
1614360000000|2021-02-26 17:20:00|13088|13087|13075.7|13074.7|13092|13091|13065.3|13064.3|4636
1614360300000|2021-02-26 17:25:00|13075.5|13074.5|13050.7|13049.7|13077.8|13076.8|13042.9|13041.9|4071
1614360600000|2021-02-26 17:30:00|13051.5|13050.5|13054.7|13053.7|13077.7|13076.7|13051.5|13050.5|4175
1614360900000|2021-02-26 17:35:00|13054.3|13053.3|13031.2|13030.2|13065.2|13064.2|13027.9|13026.9|4948
1614361200000|2021-02-26 17:40:00|13030.5|13029.5|13028.5|13027.5|13039|13038|13016.7|13015.7|4052
1614361500000|2021-02-26 17:45:00|13028.1|13027.1|13028.8|13027.8|13041.5|13040.5|13017.1|13016.1|3344
1614361800000|2021-02-26 17:50:00|13029.1|13028.1|13037.5|13036.5|13061.3|13060.3|13013.6|13012.6|5041
1614362100000|2021-02-26 17:55:00|13034.2|13033.2|13002.1|13001.1|13040.2|13039.2|12991.7|12990.7|4924
1614362400000|2021-02-26 18:00:00|13003|13002|12982.1|12981.1|13005.5|13004.5|12961.6|12960.6|6387
1614362700000|2021-02-26 18:05:00|12980|12979|13019.7|13018.7|13020.2|13019.2|12968.2|12967.2|5241
1614363000000|2021-02-26 18:10:00|13019.1|13018.1|13003.5|13002.5|13021.3|13020.3|12993.8|12992.8|3634
1614363300000|2021-02-26 18:15:00|13004.1|13003.1|13019.6|13018.6|13026.5|13025.5|12995.1|12994.1|3425
1614363600000|2021-02-26 18:20:00|13018.7|13017.7|13045.3|13044.3|13053.1|13052.1|13018.7|13017.7|4353
1614363900000|2021-02-26 18:25:00|13046.8|13045.8|13055.3|13054.3|13063.3|13062.3|13046.3|13045.3|4033
1614364200000|2021-02-26 18:30:00|13059.1|13058.1|13020.8|13019.8|13061.3|13060.3|13013.6|13012.6|4539
1614364500000|2021-02-26 18:35:00|13021|13020|12994.5|12993.5|13024.5|13023.5|12985.7|12984.7|4249
1614364800000|2021-02-26 18:40:00|12994.1|12993.1|13009.8|13008.8|13011.3|13010.3|12983.7|12982.7|3223
1614365100000|2021-02-26 18:45:00|13010.8|13009.8|12969|12968|13032.1|13031.1|12948.8|12947.8|7210
1614365400000|2021-02-26 18:50:00|12970.5|12969.5|12953|12952|12971.2|12970.2|12945.5|12944.5|3982
1614365700000|2021-02-26 18:55:00|12952|12951|12960.8|12959.8|12984.7|12983.7|12945.2|12944.2|4478
1614366000000|2021-02-26 19:00:00|12961|12960|12941.5|12940.5|12988.7|12987.7|12939.1|12938.1|4628
1614366300000|2021-02-26 19:05:00|12941.3|12940.3|12947.5|12946.5|12961.2|12960.2|12928.1|12927.1|5299
1614366600000|2021-02-26 19:10:00|12946.7|12945.7|12960.8|12959.8|12968.8|12967.8|12936.5|12935.5|2705
1614366900000|2021-02-26 19:15:00|12961.5|12960.5|12925.1|12924.1|12979.1|12978.1|12921.6|12920.6|4133
1614367200000|2021-02-26 19:20:00|12926.5|12925.5|12928.7|12927.7|12951.3|12950.3|12918|12917|4061
1614367500000|2021-02-26 19:25:00|12928.5|12927.5|12956.1|12955.1|12960.7|12959.7|12927.5|12926.5|3142
1614367800000|2021-02-26 19:30:00|12955|12954|13001.8|13000.8|13002.7|13001.7|12940|12939|5623
1614368100000|2021-02-26 19:35:00|13002.2|13001.2|12998.7|12997.7|13007.7|13006.7|12987.7|12986.7|3686
1614368400000|2021-02-26 19:40:00|12996.1|12995.1|12972.5|12971.5|13004.2|13003.2|12961.7|12960.7|3828
1614368700000|2021-02-26 19:45:00|12972.8|12971.8|13013|13012|13018.2|13017.2|12972.8|12971.8|4355
1614369000000|2021-02-26 19:50:00|13011.6|13010.6|12997|12996|13013.6|13012.6|12984.8|12983.8|3531
1614369300000|2021-02-26 19:55:00|12996.5|12995.5|12996.2|12995.2|13007.6|13006.6|12980.7|12979.7|3084
1614369600000|2021-02-26 20:00:00|12995.5|12994.5|13028.3|13027.3|13031.7|13030.7|12995.5|12994.5|5151
1614369900000|2021-02-26 20:05:00|13028.6|13027.6|13050.5|13049.5|13052.1|13051.1|13015|13014|4176
1614370200000|2021-02-26 20:10:00|13050.1|13049.1|13024.1|13023.1|13055.8|13054.8|13020.1|13019.1|4097
1614370500000|2021-02-26 20:15:00|13024.3|13023.3|13037.7|13036.7|13047.1|13046.1|13024.3|13023.3|2713
1614370800000|2021-02-26 20:20:00|13036.8|13035.8|12998.6|12997.6|13043.2|13042.2|12996|12995|3923
1614371100000|2021-02-26 20:25:00|12998.2|12997.2|12966.8|12965.8|12998.3|12997.3|12963.6|12962.6|4205
1614371400000|2021-02-26 20:30:00|12966.7|12965.7|12965.5|12964.5|12974.7|12973.7|12956.7|12955.7|5550
1614371700000|2021-02-26 20:35:00|12964.6|12963.6|12981.2|12980.2|12986|12985|12956.7|12955.7|3972
1614372000000|2021-02-26 20:40:00|12981.6|12980.6|13010.6|13009.6|13022.2|13021.2|12972.7|12971.7|5412
1614372300000|2021-02-26 20:45:00|13011.7|13010.7|13060.3|13059.3|13068.6|13067.6|13011.7|13010.7|6770
1614372600000|2021-02-26 20:50:00|13060.7|13059.7|12958.3|12957.3|13060.7|13059.7|12956.2|12955.2|10498
1614372900000|2021-02-26 20:55:00|12959.3|12958.3|12899.5|12898.5|12978.1|12977.1|12897.1|12896.1|19508
1614373200000|2021-02-26 21:00:00|12899.3|12898.3|12901.6|12899.6|12922.5|12920.5|12865.5|12863.5|7093
1614373500000|2021-02-26 21:05:00|12901.5|12899.5|12879.1|12877.1|12919.2|12917.2|12861.1|12859.1|6867
1614373800000|2021-02-26 21:10:00|12879.2|12877.2|12896.9|12891.9|12902.7|12900.7|12875.1|12873.1|4803
1614374100000|2021-02-26 21:15:00|12896.7|12891.7|12895.4|12890.4|12899.3|12894.3|12893.3|12888.3|0
1614374400000|2021-02-26 21:20:00|12895.6|12890.6|12894.2|12889.2|12897|12892|12893.9|12888.9|0
1614374700000|2021-02-26 21:25:00|12894.5|12889.5|12897.6|12892.6|12899.5|12894.5|12892.9|12887.9|0
1614375000000|2021-02-26 21:30:00|12894.7|12892.7|12898.5|12896.5|12908.2|12906.2|12886.5|12884.5|1088
1614375300000|2021-02-26 21:35:00|12898.2|12896.2|12916|12914|12919.5|12917.5|12896|12894|1011
1614375600000|2021-02-26 21:40:00|12915.2|12913.2|12915.2|12913.2|12916.7|12914.7|12907.5|12905.5|530
1614375900000|2021-02-26 21:45:00|12916|12914|12916|12914|12917.5|12915.5|12913|12911|309
1614376200000|2021-02-26 21:50:00|12915.7|12913.7|12904|12902|12915.7|12913.7|12900|12898|600
1614376500000|2021-02-26 21:55:00|12903.7|12901.7|12913.5|12908.5|12915.7|12913.7|12900.7|12898.7|484
1614553200000|2021-02-28 23:00:00|12964|12962|12983.5|12981.5|12989|12987|12960.3|12958.3|1573
1614553500000|2021-02-28 23:05:00|12983|12981|12984.6|12982.6|12995.3|12993.3|12980.8|12978.8|1069
1614553800000|2021-02-28 23:10:00|12984.3|12982.3|12965.3|12963.3|12987.5|12985.5|12958.6|12956.6|859
1614554100000|2021-02-28 23:15:00|12964.8|12962.8|12970.7|12968.7|12978.8|12976.8|12951.7|12949.7|862
1614554400000|2021-02-28 23:20:00|12970.6|12968.6|12989.8|12987.8|12996|12994|12970.6|12968.6|818
1614554700000|2021-02-28 23:25:00|12989.7|12987.7|12997.6|12995.6|13004.3|13002.3|12989.1|12987.1|843
1614555000000|2021-02-28 23:30:00|12997.8|12995.8|12994.1|12992.1|13002.7|13000.7|12991.3|12989.3|572
1614555300000|2021-02-28 23:35:00|12994.2|12992.2|12998.8|12996.8|13001.8|12999.8|12982|12980|899
1614555600000|2021-02-28 23:40:00|12999.5|12997.5|13004.3|13002.3|13011.7|13009.7|12995.2|12993.2|951
1614555900000|2021-02-28 23:45:00|13004.2|13002.2|13003.1|13001.1|13007.8|13005.8|12992.8|12990.8|689
1614556200000|2021-02-28 23:50:00|13003.6|13001.6|12991.1|12989.1|13005.7|13003.7|12986.8|12984.8|727
1614556500000|2021-02-28 23:55:00|12991.6|12989.6|13008.6|13006.6|13012.1|13010.1|12991.3|12989.3|721
1614556800000|2021-03-01 00:00:00|13008.3|13006.3|13021.1|13019.1|13021.3|13019.3|13003|13001|1123
1614557100000|2021-03-01 00:05:00|13021|13019|13009.2|13007.2|13021|13019|13005.2|13003.2|602
1614557400000|2021-03-01 00:10:00|13009.1|13007.1|13025.8|13023.8|13030.8|13028.8|13003.7|13001.7|848
1614557700000|2021-03-01 00:15:00|13026.3|13024.3|13022.5|13020.5|13032.6|13030.6|13014.2|13012.2|722
1614558000000|2021-03-01 00:20:00|13022.3|13020.3|13024.7|13022.7|13026.5|13024.5|13014.8|13012.8|551
1614558300000|2021-03-01 00:25:00|13024.8|13022.8|13039.3|13037.3|13041.1|13039.1|13022.8|13020.8|755
1614558600000|2021-03-01 00:30:00|13039.7|13037.7|13043.2|13041.2|13049.5|13047.5|13038.7|13036.7|1063
1614558900000|2021-03-01 00:35:00|13043.3|13041.3|13037.3|13035.3|13048.7|13046.7|13032.7|13030.7|776
1614559200000|2021-03-01 00:40:00|13037.7|13035.7|13037.2|13035.2|13044.1|13042.1|13036.2|13034.2|455
1614559500000|2021-03-01 00:45:00|13037.3|13035.3|13046.3|13044.3|13049.3|13047.3|13035.1|13033.1|850
1614559800000|2021-03-01 00:50:00|13046.5|13044.5|13052.7|13050.7|13056.7|13054.7|13045.3|13043.3|912
1614560100000|2021-03-01 00:55:00|13053|13051|13054.8|13052.8|13055.8|13053.8|13046.3|13044.3|891
1614560400000|2021-03-01 01:00:00|13054.5|13052.5|13042.8|13040.8|13056.8|13054.8|13036.6|13034.6|1124
1614560700000|2021-03-01 01:05:00|13042.7|13040.7|13047.1|13045.1|13050.1|13048.1|13033.1|13031.1|871
1614561000000|2021-03-01 01:10:00|13047.7|13045.7|13054.3|13052.3|13056|13054|13042.3|13040.3|880
1614561300000|2021-03-01 01:15:00|13055.2|13053.2|13062.3|13060.3|13066.3|13064.3|13048.5|13046.5|916
1614561600000|2021-03-01 01:20:00|13062.5|13060.5|13060.7|13058.7|13064.3|13062.3|13056.7|13054.7|561
1614561900000|2021-03-01 01:25:00|13060.6|13058.6|13066.2|13064.2|13070|13068|13058.8|13056.8|736
1614562200000|2021-03-01 01:30:00|13066|13064|13063.1|13061.1|13070.2|13068.2|13059.3|13057.3|625
1614562500000|2021-03-01 01:35:00|13063.2|13061.2|13057.5|13055.5|13066.8|13064.8|13056|13054|650
1614562800000|2021-03-01 01:40:00|13057.7|13055.7|13074.1|13072.1|13077.5|13075.5|13055.1|13053.1|1038
1614563100000|2021-03-01 01:45:00|13074|13072|13086.8|13084.8|13087.8|13085.8|13067.6|13065.6|1013
1614563400000|2021-03-01 01:50:00|13087.2|13085.2|13084.8|13082.8|13090.1|13088.1|13081.7|13079.7|845
1614563700000|2021-03-01 01:55:00|13084.7|13082.7|13073.3|13071.3|13087|13085|13066.8|13064.8|1227
1614564000000|2021-03-01 02:00:00|13073.2|13071.2|13070|13068|13081.1|13079.1|13067.3|13065.3|403
1614564300000|2021-03-01 02:05:00|13069.8|13067.8|13071.8|13069.8|13072.2|13070.2|13060.1|13058.1|769
1614564600000|2021-03-01 02:10:00|13071.7|13069.7|13073.2|13071.2|13077.1|13075.1|13069.3|13067.3|554
1614564900000|2021-03-01 02:15:00|13072.6|13070.6|13066.2|13064.2|13073.3|13071.3|13063.3|13061.3|557
1614565200000|2021-03-01 02:20:00|13066.1|13064.1|13071.5|13069.5|13072.1|13070.1|13063.1|13061.1|286
1614565500000|2021-03-01 02:25:00|13071.3|13069.3|13065.2|13063.2|13072.6|13070.6|13062.1|13060.1|478
1614565800000|2021-03-01 02:30:00|13064.6|13062.6|13066.1|13064.1|13067.7|13065.7|13058.1|13056.1|454
1614566100000|2021-03-01 02:35:00|13066|13064|13072.1|13070.1|13075|13073|13066|13064|452
1614566400000|2021-03-01 02:40:00|13071.6|13069.6|13068.3|13066.3|13072.1|13070.1|13065.6|13063.6|279
1614566700000|2021-03-01 02:45:00|13068.1|13066.1|13061|13059|13068.3|13066.3|13058.7|13056.7|464
1614567000000|2021-03-01 02:50:00|13060.8|13058.8|13062|13060|13067.1|13065.1|13060.8|13058.8|254
1614567300000|2021-03-01 02:55:00|13062.1|13060.1|13048.8|13046.8|13068.8|13066.8|13047|13045|878
1614567600000|2021-03-01 03:00:00|13049.1|13047.1|13048.7|13046.7|13057.7|13055.7|13045.5|13043.5|696
1614567900000|2021-03-01 03:05:00|13048.6|13046.6|13051.1|13049.1|13054.6|13052.6|13046.1|13044.1|373
1614568200000|2021-03-01 03:10:00|13051.3|13049.3|13060.7|13058.7|13061.7|13059.7|13049.5|13047.5|602
1614568500000|2021-03-01 03:15:00|13060.5|13058.5|13061.3|13059.3|13063.8|13061.8|13057.8|13055.8|302
1614568800000|2021-03-01 03:20:00|13061.8|13059.8|13069.6|13067.6|13070.1|13068.1|13060.3|13058.3|532
1614569100000|2021-03-01 03:25:00|13069.3|13067.3|13068.3|13066.3|13069.3|13067.3|13064.1|13062.1|265
1614569400000|2021-03-01 03:30:00|13069.5|13067.5|13060.2|13058.2|13069.6|13067.6|13059.6|13057.6|320
1614569700000|2021-03-01 03:35:00|13057.7|13055.7|13050.2|13048.2|13057.7|13055.7|13048.3|13046.3|559
1614570000000|2021-03-01 03:40:00|13050.1|13048.1|13066.8|13064.8|13067.2|13065.2|13050.1|13048.1|403
1614570300000|2021-03-01 03:45:00|13067.1|13065.1|13082|13080|13085.5|13083.5|13065.1|13063.1|1144
1614570600000|2021-03-01 03:50:00|13081.8|13079.8|13074.8|13072.8|13082.7|13080.7|13071.8|13069.8|440
1614570900000|2021-03-01 03:55:00|13074.7|13072.7|13056.1|13054.1|13075.5|13073.5|13053|13051|846
1614571200000|2021-03-01 04:00:00|13056.3|13054.3|13061.2|13059.2|13065.2|13063.2|13054.5|13052.5|515
1614571500000|2021-03-01 04:05:00|13061.7|13059.7|13057.3|13055.3|13071|13069|13057.3|13055.3|546
1614571800000|2021-03-01 04:10:00|13058.1|13056.1|13061.2|13059.2|13063|13061|13057.8|13055.8|203
1614572100000|2021-03-01 04:15:00|13061.5|13059.5|13058|13056|13062.8|13060.8|13052|13050|360
1614572400000|2021-03-01 04:20:00|13057.8|13055.8|13052.2|13050.2|13060.8|13058.8|13048.7|13046.7|318
1614572700000|2021-03-01 04:25:00|13052.3|13050.3|13053.3|13051.3|13058.2|13056.2|13050.1|13048.1|204
1614573000000|2021-03-01 04:30:00|13053.5|13051.5|13061.6|13059.6|13062.8|13060.8|13053.5|13051.5|299
1614573300000|2021-03-01 04:35:00|13061.7|13059.7|13051|13049|13063.3|13061.3|13050.8|13048.8|385
1614573600000|2021-03-01 04:40:00|13050.8|13048.8|13051.6|13049.6|13055.5|13053.5|13048|13046|288
1614573900000|2021-03-01 04:45:00|13051.7|13049.7|13056.1|13054.1|13060.7|13058.7|13045.6|13043.6|493
1614574200000|2021-03-01 04:50:00|13055.8|13053.8|13048.3|13046.3|13055.8|13053.8|13039.1|13037.1|772
1614574500000|2021-03-01 04:55:00|13048.1|13046.1|13045.2|13043.2|13055.6|13053.6|13043|13041|753
1614574800000|2021-03-01 05:00:00|13046.6|13044.6|13053.3|13051.3|13056.7|13054.7|13046.6|13044.6|317
1614575100000|2021-03-01 05:05:00|13052.8|13050.8|13052.7|13050.7|13056.6|13054.6|13046.6|13044.6|227
1614575400000|2021-03-01 05:10:00|13053.6|13051.6|13064.1|13062.1|13065.8|13063.8|13053.5|13051.5|636
1614575700000|2021-03-01 05:15:00|13064.2|13062.2|13064|13062|13067.8|13065.8|13060.3|13058.3|320
1614576000000|2021-03-01 05:20:00|13063.8|13061.8|13057.8|13055.8|13069|13067|13057.2|13055.2|367
1614576300000|2021-03-01 05:25:00|13057.7|13055.7|13056.3|13054.3|13061.1|13059.1|13055.3|13053.3|206
1614576600000|2021-03-01 05:30:00|13056.2|13054.2|13053|13051|13067.3|13065.3|13050.6|13048.6|475
1614576900000|2021-03-01 05:35:00|13052.3|13050.3|13049.3|13047.3|13054.5|13052.5|13045.6|13043.6|400
1614577200000|2021-03-01 05:40:00|13048.8|13046.8|13052.2|13050.2|13056.1|13054.1|13048.6|13046.6|281
1614577500000|2021-03-01 05:45:00|13053.1|13051.1|13050.1|13048.1|13056.6|13054.6|13049|13047|254
1614577800000|2021-03-01 05:50:00|13049.7|13047.7|13054.8|13052.8|13055.5|13053.5|13047.5|13045.5|238
1614578100000|2021-03-01 05:55:00|13055|13053|13062.1|13060.1|13063.6|13061.6|13054.8|13052.8|421
1614578400000|2021-03-01 06:00:00|13062.3|13060.3|13071.8|13069.8|13072.8|13070.8|13058|13056|465
1614578700000|2021-03-01 06:05:00|13071.5|13069.5|13069.2|13067.2|13077.3|13075.3|13068.1|13066.1|457
1614579000000|2021-03-01 06:10:00|13069.3|13067.3|13054.5|13052.5|13070.3|13068.3|13052.5|13050.5|526
1614579300000|2021-03-01 06:15:00|13054.1|13052.1|13054.1|13052.1|13055.7|13053.7|13050.5|13048.5|368
1614579600000|2021-03-01 06:20:00|13054.5|13052.5|13049.2|13047.2|13059.8|13057.8|13046.5|13044.5|365
1614579900000|2021-03-01 06:25:00|13049.8|13047.8|13051.6|13049.6|13056.2|13054.2|13049.8|13047.8|222
1614580200000|2021-03-01 06:30:00|13051.5|13049.5|13061|13059|13064.2|13062.2|13051.1|13049.1|291
1614580500000|2021-03-01 06:35:00|13060.5|13058.5|13058.5|13056.5|13062.3|13060.3|13054.2|13052.2|287
1614580800000|2021-03-01 06:40:00|13058.3|13056.3|13068.7|13066.7|13075.7|13073.7|13056.1|13054.1|618
1614581100000|2021-03-01 06:45:00|13068.2|13066.2|13073.1|13071.1|13073.8|13071.8|13063.3|13061.3|224
1614581400000|2021-03-01 06:50:00|13073.2|13071.2|13068.7|13066.7|13075.8|13073.8|13068.2|13066.2|210
1614581700000|2021-03-01 06:55:00|13068.5|13066.5|13068|13066|13075.3|13073.3|13067.2|13065.2|326
1614582000000|2021-03-01 07:00:00|13067.8|13065.8|13078.7|13076.7|13088.1|13086.1|13066.1|13064.1|991
1614582300000|2021-03-01 07:05:00|13078.6|13076.6|13097.2|13095.2|13101|13099|13077.3|13075.3|1164
1614582600000|2021-03-01 07:10:00|13097.3|13095.3|13101.3|13099.3|13102.2|13100.2|13095.6|13093.6|793
1614582900000|2021-03-01 07:15:00|13101.8|13099.8|13115|13113|13118.1|13116.1|13100.5|13098.5|1457
1614583200000|2021-03-01 07:20:00|13114.8|13112.8|13128.8|13126.8|13134.2|13132.2|13110.6|13108.6|1586
1614583500000|2021-03-01 07:25:00|13129|13127|13131.7|13129.7|13137.6|13135.6|13124.2|13122.2|1392
1614583800000|2021-03-01 07:30:00|13131.6|13129.6|13122.8|13120.8|13133.2|13131.2|13118.7|13116.7|1121
1614584100000|2021-03-01 07:35:00|13122.7|13120.7|13119.1|13117.1|13133.6|13131.6|13118.1|13116.1|844
1614584400000|2021-03-01 07:40:00|13119|13117|13118.6|13116.6|13121.3|13119.3|13113.3|13111.3|647
1614584700000|2021-03-01 07:45:00|13117.8|13115.8|13120.7|13118.7|13125|13123|13116.6|13114.6|450
1614585000000|2021-03-01 07:50:00|13120.6|13118.6|13115.5|13113.5|13120.7|13118.7|13109.1|13107.1|896
1614585300000|2021-03-01 07:55:00|13115.6|13113.6|13118.8|13116.8|13122.8|13120.8|13110.1|13108.1|650
1614585600000|2021-03-01 08:00:00|13121.4|13119.4|13120.4|13118.4|13131.4|13129.4|13115.1|13113.1|1423
1614585900000|2021-03-01 08:05:00|13120.5|13118.5|13124.1|13122.1|13124.1|13122.1|13105.9|13103.9|1176
1614586200000|2021-03-01 08:10:00|13124|13122|13123.2|13121.2|13128.2|13126.2|13118.7|13116.7|698
1614586500000|2021-03-01 08:15:00|13119.6|13117.6|13118.1|13116.1|13126.7|13124.7|13113.1|13111.1|780
1614586800000|2021-03-01 08:20:00|13118|13116|13117.3|13115.3|13130.5|13128.5|13115.3|13113.3|982
1614587100000|2021-03-01 08:25:00|13117.2|13115.2|13123.8|13121.8|13126|13124|13116.8|13114.8|701
1614587400000|2021-03-01 08:30:00|13123.6|13121.6|13128.6|13126.6|13128.6|13126.6|13111.1|13109.1|891
1614587700000|2021-03-01 08:35:00|13128.5|13126.5|13124.3|13122.3|13132|13130|13122.5|13120.5|673
1614588000000|2021-03-01 08:40:00|13124|13122|13123.7|13121.7|13128.8|13126.8|13120.1|13118.1|750
1614588300000|2021-03-01 08:45:00|13123.5|13121.5|13118.6|13116.6|13128.2|13126.2|13115.5|13113.5|1049
1614588600000|2021-03-01 08:50:00|13118.7|13116.7|13113.8|13111.8|13118.8|13116.8|13109.5|13107.5|1018
1614588900000|2021-03-01 08:55:00|13113.7|13111.7|13117.3|13115.3|13118.3|13116.3|13112.3|13110.3|307
1614589200000|2021-03-01 09:00:00|13117.6|13115.6|13095.8|13093.8|13128.7|13126.7|13094.6|13092.6|1951
1614589500000|2021-03-01 09:05:00|13096.1|13094.1|13101.5|13099.5|13106.7|13104.7|13095.8|13093.8|1402
1614589800000|2021-03-01 09:10:00|13101.3|13099.3|13101.1|13099.1|13107.5|13105.5|13096.5|13094.5|835
1614590100000|2021-03-01 09:15:00|13101|13099|13091|13089|13104.2|13102.2|13090.2|13088.2|807
1614590400000|2021-03-01 09:20:00|13091.1|13089.1|13089.7|13087.7|13101|13099|13088.1|13086.1|1034
1614590700000|2021-03-01 09:25:00|13089.8|13087.8|13087.1|13085.1|13091.8|13089.8|13084.6|13082.6|814
1614591000000|2021-03-01 09:30:00|13086.5|13084.5|13086.3|13084.3|13091.3|13089.3|13082.1|13080.1|497
1614591300000|2021-03-01 09:35:00|13086.5|13084.5|13089.3|13087.3|13089.5|13087.5|13080.2|13078.2|815
1614591600000|2021-03-01 09:40:00|13088.3|13086.3|13097|13095|13097.1|13095.1|13088.3|13086.3|953
1614591900000|2021-03-01 09:45:00|13097.7|13095.7|13097.5|13095.5|13100.3|13098.3|13091.3|13089.3|679
1614592200000|2021-03-01 09:50:00|13097.3|13095.3|13099.1|13097.1|13104.1|13102.1|13096.3|13094.3|617
1614592500000|2021-03-01 09:55:00|13099.2|13097.2|13099.6|13097.6|13103.6|13101.6|13097.1|13095.1|494
1614592800000|2021-03-01 10:00:00|13099.7|13097.7|13100.8|13098.8|13102.3|13100.3|13094.2|13092.2|430
1614593100000|2021-03-01 10:05:00|13100.7|13098.7|13108.7|13106.7|13109.3|13107.3|13099.5|13097.5|861
1614593400000|2021-03-01 10:10:00|13108.6|13106.6|13118.8|13116.8|13120.2|13118.2|13108.3|13106.3|1107
1614593700000|2021-03-01 10:15:00|13119|13117|13124.2|13122.2|13124.3|13122.3|13114.1|13112.1|620
1614594000000|2021-03-01 10:20:00|13124.1|13122.1|13123.1|13121.1|13127.1|13125.1|13117.8|13115.8|725
1614594300000|2021-03-01 10:25:00|13122.5|13120.5|13120.6|13118.6|13123.7|13121.7|13118.7|13116.7|349
1614594600000|2021-03-01 10:30:00|13120.7|13118.7|13125|13123|13127.5|13125.5|13116.3|13114.3|455
1614594900000|2021-03-01 10:35:00|13124.7|13122.7|13116.7|13114.7|13125|13123|13116.5|13114.5|287
1614595200000|2021-03-01 10:40:00|13116.6|13114.6|13116.6|13114.6|13122.8|13120.8|13113|13111|418
1614595500000|2021-03-01 10:45:00|13116.5|13114.5|13115.7|13113.7|13116.8|13114.8|13112.6|13110.6|381
1614595800000|2021-03-01 10:50:00|13115.6|13113.6|13113.2|13111.2|13117.5|13115.5|13112.6|13110.6|253
1614596100000|2021-03-01 10:55:00|13113.1|13111.1|13101.1|13099.1|13113.1|13111.1|13098.8|13096.8|1330
1614596400000|2021-03-01 11:00:00|13100.7|13098.7|13100.8|13098.8|13103.2|13101.2|13096.6|13094.6|657
1614596700000|2021-03-01 11:05:00|13100.7|13098.7|13093.5|13091.5|13102.2|13100.2|13090.1|13088.1|777
1614597000000|2021-03-01 11:10:00|13093.6|13091.6|13085.8|13083.8|13097.1|13095.1|13085.5|13083.5|518
1614597300000|2021-03-01 11:15:00|13086|13084|13085.1|13083.1|13093.1|13091.1|13084.3|13082.3|410
1614597600000|2021-03-01 11:20:00|13084.6|13082.6|13076.3|13074.3|13084.6|13082.6|13069.3|13067.3|1206
1614597900000|2021-03-01 11:25:00|13076|13074|13072.2|13070.2|13077.6|13075.6|13065.8|13063.8|869
1614598200000|2021-03-01 11:30:00|13072.1|13070.1|13084.6|13082.6|13085.6|13083.6|13068.8|13066.8|762
1614598500000|2021-03-01 11:35:00|13084.7|13082.7|13090.7|13088.7|13094.1|13092.1|13084.2|13082.2|889
1614598800000|2021-03-01 11:40:00|13090.6|13088.6|13089.8|13087.8|13093.8|13091.8|13087.1|13085.1|411
1614599100000|2021-03-01 11:45:00|13089.6|13087.6|13072.3|13070.3|13090.1|13088.1|13072.3|13070.3|646
1614599400000|2021-03-01 11:50:00|13072.6|13070.6|13064.1|13062.1|13078.3|13076.3|13055|13053|1378
1614599700000|2021-03-01 11:55:00|13063.7|13061.7|13069.5|13067.5|13072.1|13070.1|13061.3|13059.3|731
1614600000000|2021-03-01 12:00:00|13069.6|13067.6|13070.6|13068.6|13074|13072|13056.6|13054.6|1181
1614600300000|2021-03-01 12:05:00|13070.5|13068.5|13073.7|13071.7|13074.5|13072.5|13067.1|13065.1|762
1614600600000|2021-03-01 12:10:00|13073.6|13071.6|13070.7|13068.7|13075.8|13073.8|13067.2|13065.2|521
1614600900000|2021-03-01 12:15:00|13070.3|13068.3|13082.6|13080.6|13085.8|13083.8|13069.8|13067.8|674
1614601200000|2021-03-01 12:20:00|13082.5|13080.5|13076.8|13074.8|13085|13083|13076.8|13074.8|401
1614601500000|2021-03-01 12:25:00|13076.7|13074.7|13067.7|13065.7|13079.6|13077.6|13063.8|13061.8|770
1614601800000|2021-03-01 12:30:00|13067.8|13065.8|13064.5|13062.5|13069.3|13067.3|13055.6|13053.6|953
1614602100000|2021-03-01 12:35:00|13064.6|13062.6|13062.1|13060.1|13065.5|13063.5|13056.6|13054.6|623
1614602400000|2021-03-01 12:40:00|13062.2|13060.2|13056.3|13054.3|13063.8|13061.8|13050|13048|876
1614602700000|2021-03-01 12:45:00|13056.5|13054.5|13060.8|13058.8|13064.7|13062.7|13056|13054|654
1614603000000|2021-03-01 12:50:00|13060.7|13058.7|13070.8|13068.8|13071.2|13069.2|13059.1|13057.1|660
1614603300000|2021-03-01 12:55:00|13071|13069|13071.3|13069.3|13073.6|13071.6|13067.7|13065.7|516
1614603600000|2021-03-01 13:00:00|13071.6|13069.6|13079.3|13077.3|13080.6|13078.6|13055.1|13053.1|1886
1614603900000|2021-03-01 13:05:00|13079.5|13077.5|13076.1|13074.1|13081.1|13079.1|13074.5|13072.5|915
1614604200000|2021-03-01 13:10:00|13076.2|13074.2|13085.5|13083.5|13089|13087|13074.1|13072.1|1272
1614604500000|2021-03-01 13:15:00|13085.6|13083.6|13075|13073|13089.6|13087.6|13074.2|13072.2|1154
1614604800000|2021-03-01 13:20:00|13075.6|13073.6|13051.3|13049.3|13077.3|13075.3|13046.1|13044.1|2368
1614605100000|2021-03-01 13:25:00|13051.2|13049.2|13061.2|13059.2|13062.1|13060.1|13050.6|13048.6|1713
1614605400000|2021-03-01 13:30:00|13061.5|13059.5|13049.3|13047.3|13061.5|13059.5|13039.7|13037.7|1855
1614605700000|2021-03-01 13:35:00|13049.5|13047.5|13061.1|13059.1|13062.5|13060.5|13045.3|13043.3|2334
1614606000000|2021-03-01 13:40:00|13060.3|13058.3|13064.3|13062.3|13070.5|13068.5|13058.2|13056.2|1314
1614606300000|2021-03-01 13:45:00|13064.6|13062.6|13067.1|13065.1|13069|13067|13057.6|13055.6|753
1614606600000|2021-03-01 13:50:00|13067|13065|13075.8|13073.8|13084.1|13082.1|13062.1|13060.1|3203
1614606900000|2021-03-01 13:55:00|13075.7|13073.7|13078.1|13076.1|13085.1|13083.1|13075.7|13073.7|1276
1614607200000|2021-03-01 14:00:00|13077.7|13075.7|13082.6|13080.6|13093.5|13091.5|13073.8|13071.8|2252
1614607500000|2021-03-01 14:05:00|13082.5|13080.5|13066.2|13064.2|13104.3|13102.3|13064.8|13062.8|4371
1614607800000|2021-03-01 14:10:00|13066.5|13064.5|13090|13088|13090.1|13088.1|13065.8|13063.8|1499
1614608100000|2021-03-01 14:15:00|13089.7|13087.7|13089.3|13087.3|13091.1|13089.1|13079|13077|1252
1614608400000|2021-03-01 14:20:00|13090|13088|13093.8|13091.8|13098.1|13096.1|13082.1|13080.1|1630
1614608700000|2021-03-01 14:25:00|13094.1|13092.1|13102.8|13100.8|13109.3|13107.3|13088.8|13086.8|2790
1614609000000|2021-03-01 14:30:00|13108|13107|13099.6|13098.6|13124.1|13123.1|13084.1|13083.1|15163
1614609300000|2021-03-01 14:35:00|13100.9|13099.9|13062.2|13061.2|13110.6|13109.6|13049.6|13048.6|13782
1614609600000|2021-03-01 14:40:00|13060.7|13059.7|13087.9|13086.9|13091.7|13090.7|13058.9|13057.9|8665
1614609900000|2021-03-01 14:45:00|13087.7|13086.7|13062.4|13061.4|13114.5|13113.5|13055.6|13054.6|10740
1614610200000|2021-03-01 14:50:00|13061.7|13060.7|13096.5|13095.5|13104.6|13103.6|13049.6|13048.6|10233
1614610500000|2021-03-01 14:55:00|13096.9|13095.9|13107.9|13106.9|13114|13113|13094.6|13093.6|6251
1614610800000|2021-03-01 15:00:00|13112|13111|13099.9|13098.9|13127.5|13126.5|13086.1|13085.1|11575
1614611100000|2021-03-01 15:05:00|13099.2|13098.2|13108.1|13107.1|13114|13113|13080|13079|8058
1614611400000|2021-03-01 15:10:00|13106.5|13105.5|13101.5|13100.5|13117.5|13116.5|13085.5|13084.5|7108
1614611700000|2021-03-01 15:15:00|13101.3|13100.3|13138.3|13137.3|13140.1|13139.1|13099|13098|7856
1614612000000|2021-03-01 15:20:00|13138.5|13137.5|13144.8|13143.8|13152.8|13151.8|13137.3|13136.3|8031
1614612300000|2021-03-01 15:25:00|13144.3|13143.3|13144|13143|13155.3|13154.3|13139.3|13138.3|5899
1614612600000|2021-03-01 15:30:00|13143.5|13142.5|13150.3|13149.3|13153.3|13152.3|13133.8|13132.8|6024
1614612900000|2021-03-01 15:35:00|13150.8|13149.8|13158.8|13157.8|13161.3|13160.3|13143.3|13142.3|5126
1614613200000|2021-03-01 15:40:00|13158.5|13157.5|13178|13177|13178.8|13177.8|13158.5|13157.5|6994
1614613500000|2021-03-01 15:45:00|13178.8|13177.8|13182|13181|13184.3|13183.3|13166|13165|5296
1614613800000|2021-03-01 15:50:00|13180.5|13179.5|13191.6|13190.6|13193.3|13192.3|13175|13174|5756
1614614100000|2021-03-01 15:55:00|13191.3|13190.3|13186.1|13185.1|13198.1|13197.1|13175.3|13174.3|5502
1614614400000|2021-03-01 16:00:00|13187.7|13186.7|13180.7|13179.7|13195.7|13194.7|13176.7|13175.7|5664
1614614700000|2021-03-01 16:05:00|13181|13180|13202.5|13201.5|13205.7|13204.7|13178.2|13177.2|4657
1614615000000|2021-03-01 16:10:00|13201.7|13200.7|13201.5|13200.5|13210|13209|13196.7|13195.7|4547
1614615300000|2021-03-01 16:15:00|13203.2|13202.2|13207.2|13206.2|13211.5|13210.5|13198.9|13197.9|3754
1614615600000|2021-03-01 16:20:00|13207.5|13206.5|13201.7|13200.7|13209|13208|13199.2|13198.2|2566
1614615900000|2021-03-01 16:25:00|13202|13201|13190.5|13189.5|13203.7|13202.7|13184.2|13183.2|3976
1614616200000|2021-03-01 16:30:00|13190.1|13189.1|13193.7|13192.7|13198.9|13197.9|13184.2|13183.2|2981
1614616500000|2021-03-01 16:35:00|13194|13193|13198|13197|13212.5|13211.5|13192.2|13191.2|4195
1614616800000|2021-03-01 16:40:00|13198.2|13197.2|13227.5|13226.5|13227.5|13226.5|13195.5|13194.5|5635
1614617100000|2021-03-01 16:45:00|13227.4|13226.4|13227.5|13226.5|13229.5|13228.5|13220|13219|3390
1614617400000|2021-03-01 16:50:00|13227.2|13226.2|13227|13226|13232.5|13231.5|13222.5|13221.5|3463
1614617700000|2021-03-01 16:55:00|13227.1|13226.1|13228|13227|13236.1|13235.1|13220.5|13219.5|3591
1614618000000|2021-03-01 17:00:00|13228.2|13227.2|13219.5|13218.5|13234.5|13233.5|13218.2|13217.2|3253
1614618300000|2021-03-01 17:05:00|13219.4|13218.4|13227.5|13226.5|13233.7|13232.7|13218.4|13217.4|2611
1614618600000|2021-03-01 17:10:00|13227.7|13226.7|13219.5|13218.5|13230|13229|13218.7|13217.7|2331
1614618900000|2021-03-01 17:15:00|13219.4|13218.4|13203.2|13202.2|13220|13219|13200.7|13199.7|4072
1614619200000|2021-03-01 17:20:00|13203.9|13202.9|13220.9|13219.9|13222.2|13221.2|13202.6|13201.6|3201
1614619500000|2021-03-01 17:25:00|13220.7|13219.7|13218.5|13217.5|13225.9|13224.9|13216.5|13215.5|2047
1614619800000|2021-03-01 17:30:00|13218.7|13217.7|13225.7|13224.7|13226.7|13225.7|13214.7|13213.7|2153
1614620100000|2021-03-01 17:35:00|13226|13225|13220.2|13219.2|13231.7|13230.7|13219.2|13218.2|2396
1614620400000|2021-03-01 17:40:00|13220.9|13219.9|13225.1|13224.1|13226.6|13225.6|13211.8|13210.8|2322
1614620700000|2021-03-01 17:45:00|13225.9|13224.9|13232.2|13231.2|13233.8|13232.8|13220.7|13219.7|2071
1614621000000|2021-03-01 17:50:00|13232.6|13231.6|13221.3|13220.3|13234.6|13233.6|13218.9|13217.9|2120
1614621300000|2021-03-01 17:55:00|13221.6|13220.6|13210.6|13209.6|13222.3|13221.3|13197.1|13196.1|3948
1614621600000|2021-03-01 18:00:00|13211.7|13210.7|13206.8|13205.8|13214.6|13213.6|13199.4|13198.4|3062
1614621900000|2021-03-01 18:05:00|13207.1|13206.1|13196.3|13195.3|13213.3|13212.3|13195.1|13194.1|2368
1614622200000|2021-03-01 18:10:00|13196.6|13195.6|13188.9|13187.9|13201.8|13200.8|13184.3|13183.3|3017
1614622500000|2021-03-01 18:15:00|13189.1|13188.1|13193.6|13192.6|13197.1|13196.1|13184.5|13183.5|2565
1614622800000|2021-03-01 18:20:00|13193.8|13192.8|13206.3|13205.3|13210.6|13209.6|13191.1|13190.1|3000
1614623100000|2021-03-01 18:25:00|13206.2|13205.2|13205.1|13204.1|13209.3|13208.3|13199.8|13198.8|1924
1614623400000|2021-03-01 18:30:00|13204.6|13203.6|13210.1|13209.1|13212.8|13211.8|13202.7|13201.7|2087
1614623700000|2021-03-01 18:35:00|13209.7|13208.7|13211.1|13210.1|13216.4|13215.4|13204.6|13203.6|2320
1614624000000|2021-03-01 18:40:00|13211.3|13210.3|13222.7|13221.7|13225.6|13224.6|13211.1|13210.1|2453
1614624300000|2021-03-01 18:45:00|13221.9|13220.9|13219.2|13218.2|13224.6|13223.6|13206.7|13205.7|3116
1614624600000|2021-03-01 18:50:00|13219.1|13218.1|13216.6|13215.6|13223.6|13222.6|13210.1|13209.1|1536
1614624900000|2021-03-01 18:55:00|13217.3|13216.3|13213.1|13212.1|13218.6|13217.6|13208.1|13207.1|1982
1614625200000|2021-03-01 19:00:00|13213.6|13212.6|13219.1|13218.1|13221.6|13220.6|13207.3|13206.3|2288
1614625500000|2021-03-01 19:05:00|13219.3|13218.3|13235.1|13234.1|13240.1|13239.1|13216.4|13215.4|5193
1614625800000|2021-03-01 19:10:00|13234.8|13233.8|13249.1|13248.1|13250.8|13249.8|13231.8|13230.8|4251
1614626100000|2021-03-01 19:15:00|13248.8|13247.8|13250.1|13249.1|13252.4|13251.4|13246.9|13245.9|2004
1614626400000|2021-03-01 19:20:00|13250.2|13249.2|13250.9|13249.9|13255.7|13254.7|13249.8|13248.8|2515
1614626700000|2021-03-01 19:25:00|13250.1|13249.1|13257.1|13256.1|13257.1|13256.1|13249.7|13248.7|1950
1614627000000|2021-03-01 19:30:00|13257.3|13256.3|13255.8|13254.8|13259.7|13258.7|13250.9|13249.9|1822
1614627300000|2021-03-01 19:35:00|13255.4|13254.4|13257.3|13256.3|13261.1|13260.1|13255.1|13254.1|1768
1614627600000|2021-03-01 19:40:00|13257.1|13256.1|13274.8|13273.8|13274.8|13273.8|13256.1|13255.1|3084
1614627900000|2021-03-01 19:45:00|13274.7|13273.7|13271.6|13270.6|13276.7|13275.7|13264.6|13263.6|2753
1614628200000|2021-03-01 19:50:00|13271.8|13270.8|13283.3|13282.3|13284.1|13283.1|13271.8|13270.8|2240
1614628500000|2021-03-01 19:55:00|13283.4|13282.4|13276.3|13275.3|13285.6|13284.6|13276.3|13275.3|2591
1614628800000|2021-03-01 20:00:00|13276.8|13275.8|13284.8|13283.8|13286.8|13285.8|13276.8|13275.8|2033
1614629100000|2021-03-01 20:05:00|13284.9|13283.9|13275.6|13274.6|13285.6|13284.6|13272.6|13271.6|2401
1614629400000|2021-03-01 20:10:00|13275.8|13274.8|13277.1|13276.1|13281.1|13280.1|13273.4|13272.4|1982
1614629700000|2021-03-01 20:15:00|13277.2|13276.2|13271.3|13270.3|13280.6|13279.6|13263.6|13262.6|3010
1614630000000|2021-03-01 20:20:00|13270.5|13269.5|13279.4|13278.4|13281.8|13280.8|13270.3|13269.3|1869
1614630300000|2021-03-01 20:25:00|13279.5|13278.5|13276|13275|13281|13280|13266.3|13265.3|2246
1614630600000|2021-03-01 20:30:00|13276.3|13275.3|13273|13272|13283.3|13282.3|13261|13260|4028
1614630900000|2021-03-01 20:35:00|13272.8|13271.8|13259.8|13258.8|13277.3|13276.3|13258.5|13257.5|4018
1614631200000|2021-03-01 20:40:00|13260|13259|13262|13261|13272.8|13271.8|13258.4|13257.4|3592
1614631500000|2021-03-01 20:45:00|13262.3|13261.3|13257.7|13256.7|13271.8|13270.8|13254.8|13253.8|4051
1614631800000|2021-03-01 20:50:00|13257.2|13256.2|13284.8|13283.8|13286.8|13285.8|13246.8|13245.8|9613
1614632100000|2021-03-01 20:55:00|13283.3|13282.3|13278.3|13277.3|13290.8|13289.8|13256.8|13255.8|15156
1614632400000|2021-03-01 21:00:00|13278.2|13277.2|13288.2|13286.2|13290.9|13288.9|13261.1|13259.1|5185
1614632700000|2021-03-01 21:05:00|13289.2|13287.2|13300.6|13298.6|13301.1|13299.1|13287.5|13285.5|2291
1614633000000|2021-03-01 21:10:00|13300.2|13298.2|13305.7|13300.7|13312.2|13310.2|13298.9|13296.9|2348
1614633300000|2021-03-01 21:15:00|13305.6|13300.6|13306.4|13301.4|13307.7|13302.7|13304.2|13299.2|0
1614633600000|2021-03-01 21:20:00|13306.2|13301.2|13300.3|13295.3|13306.4|13301.4|13300.3|13295.3|0
1614633900000|2021-03-01 21:25:00|13300.2|13295.2|13300.4|13295.4|13300.7|13295.7|13298.6|13293.6|0
1614634200000|2021-03-01 21:30:00|13304.5|13302.5|13306.7|13304.7|13309.2|13307.2|13303.2|13301.2|758
1614634500000|2021-03-01 21:35:00|13307.2|13305.2|13316.5|13314.5|13319.2|13317.2|13306.5|13304.5|627
1614634800000|2021-03-01 21:40:00|13316.2|13314.2|13316.7|13314.7|13322|13320|13315.2|13313.2|451
1614635100000|2021-03-01 21:45:00|13317.7|13315.7|13320.2|13318.2|13321.5|13319.5|13314.2|13312.2|328
1614635400000|2021-03-01 21:50:00|13320.5|13318.5|13321|13319|13321.5|13319.5|13317.5|13315.5|207
1614635700000|2021-03-01 21:55:00|13319.7|13317.7|13318.8|13313.8|13322.2|13320.2|13315.2|13313.2|391
1614636000000|2021-03-01 22:00:00|13319|13314|13317.4|13312.4|13319.2|13314.2|13316.7|13311.7|0
1614636300000|2021-03-01 22:05:00|13318.4|13313.4|13316.5|13311.5|13318.4|13313.4|13316.1|13311.1|0
1614636600000|2021-03-01 22:10:00|13316.8|13311.8|13315.6|13310.6|13316.8|13311.8|13315.6|13310.6|0
1614636900000|2021-03-01 22:15:00|13315.5|13310.5|13311.7|13306.7|13317.2|13312.2|13311.7|13306.7|0
1614637200000|2021-03-01 22:20:00|13311.8|13306.8|13315.3|13310.3|13316.9|13311.9|13311.6|13306.6|0
1614637500000|2021-03-01 22:25:00|13315.4|13310.4|13315.4|13310.4|13315.9|13310.9|13314.8|13309.8|0
1614637800000|2021-03-01 22:30:00|13315.5|13310.5|13314.5|13309.5|13315.5|13310.5|13314.3|13309.3|0
1614638100000|2021-03-01 22:35:00|13314.9|13309.9|13314.7|13309.7|13315|13310|13314.7|13309.7|0
1614638400000|2021-03-01 22:40:00|13314.8|13309.8|13314.4|13309.4|13314.9|13309.9|13313.4|13308.4|0
1614638700000|2021-03-01 22:45:00|13314.3|13309.3|13313.9|13308.9|13314.3|13309.3|13313.9|13308.9|0
1614639000000|2021-03-01 22:50:00|13314.3|13309.3|13314.5|13309.5|13315.2|13310.2|13312.2|13307.2|0
1614639300000|2021-03-01 22:55:00|13314.6|13309.6|13315.5|13310.5|13316.1|13311.1|13314|13309|0
1614639600000|2021-03-01 23:00:00|13316.7|13314.7|13322.6|13320.6|13324.4|13322.4|13309.9|13307.9|866
1614639900000|2021-03-01 23:05:00|13322.5|13320.5|13330.4|13328.4|13330.5|13328.5|13316.6|13314.6|610
1614640200000|2021-03-01 23:10:00|13330.1|13328.1|13324.5|13322.5|13332.2|13330.2|13323.2|13321.2|467
1614640500000|2021-03-01 23:15:00|13324.6|13322.6|13322.1|13320.1|13327|13325|13321|13319|247
1614640800000|2021-03-01 23:20:00|13322.2|13320.2|13314.5|13312.5|13323|13321|13309.5|13307.5|555
1614641100000|2021-03-01 23:25:00|13313.1|13311.1|13318.5|13316.5|13324.6|13322.6|13312.5|13310.5|493
1614641400000|2021-03-01 23:30:00|13318.6|13316.6|13323|13321|13323|13321|13315.1|13313.1|228
1614641700000|2021-03-01 23:35:00|13323.4|13321.4|13324.4|13322.4|13324.4|13322.4|13318.2|13316.2|219
1614642000000|2021-03-01 23:40:00|13325|13323|13314.7|13312.7|13325.6|13323.6|13314.2|13312.2|234
1614642300000|2021-03-01 23:45:00|13314.5|13312.5|13320|13318|13320.6|13318.6|13312|13310|278
1614642600000|2021-03-01 23:50:00|13320.4|13318.4|13317.4|13315.4|13324.9|13322.9|13315.7|13313.7|197
1614642900000|2021-03-01 23:55:00|13317.5|13315.5|13322.5|13320.5|13323.1|13321.1|13316|13314|154
1614643200000|2021-03-02 00:00:00|13322.7|13320.7|13323.4|13321.4|13329.9|13327.9|13311.1|13309.1|958
1614643500000|2021-03-02 00:05:00|13323.5|13321.5|13318.4|13316.4|13326.2|13324.2|13316|13314|550
1614643800000|2021-03-02 00:10:00|13318.5|13316.5|13320.5|13318.5|13322.7|13320.7|13316|13314|430
1614644100000|2021-03-02 00:15:00|13320.6|13318.6|13317.9|13315.9|13325.2|13323.2|13317|13315|347
1614644400000|2021-03-02 00:20:00|13317.6|13315.6|13323.6|13321.6|13327.1|13325.1|13317.6|13315.6|304
1614644700000|2021-03-02 00:25:00|13323.4|13321.4|13324.2|13322.2|13329|13327|13320.9|13318.9|279
1614645000000|2021-03-02 00:30:00|13324.9|13322.9|13318|13316|13327.9|13325.9|13315.6|13313.6|595
1614645300000|2021-03-02 00:35:00|13318.1|13316.1|13318.5|13316.5|13321.9|13319.9|13317.1|13315.1|308
1614645600000|2021-03-02 00:40:00|13318.6|13316.6|13320.5|13318.5|13322.6|13320.6|13317.6|13315.6|251
1614645900000|2021-03-02 00:45:00|13320.4|13318.4|13316.9|13314.9|13323.2|13321.2|13315.9|13313.9|350
1614646200000|2021-03-02 00:50:00|13317.1|13315.1|13323.7|13321.7|13324.1|13322.1|13316|13314|406
1614646500000|2021-03-02 00:55:00|13323.6|13321.6|13324.7|13322.7|13327.6|13325.6|13322.7|13320.7|1536
1614646800000|2021-03-02 01:00:00|13324.4|13322.4|13325.4|13323.4|13325.9|13323.9|13321.1|13319.1|557
1614647100000|2021-03-02 01:05:00|13325.5|13323.5|13324.4|13322.4|13327|13325|13321.5|13319.5|303
1614647400000|2021-03-02 01:10:00|13324|13322|13318.1|13316.1|13325.2|13323.2|13315.6|13313.6|609
1614647700000|2021-03-02 01:15:00|13318|13316|13318.2|13316.2|13323.7|13321.7|13315.5|13313.5|492
1614648000000|2021-03-02 01:20:00|13317.6|13315.6|13317.2|13315.2|13318.1|13316.1|13307.7|13305.7|769
1614648300000|2021-03-02 01:25:00|13317.1|13315.1|13315.7|13313.7|13320.1|13318.1|13309.9|13307.9|485
1614648600000|2021-03-02 01:30:00|13315.5|13313.5|13293|13291|13315.9|13313.9|13292.1|13290.1|1394
1614648900000|2021-03-02 01:35:00|13292.1|13290.1|13290.9|13288.9|13295.6|13293.6|13284.9|13282.9|1071
1614649200000|2021-03-02 01:40:00|13291.2|13289.2|13294.4|13292.4|13296.7|13294.7|13287.7|13285.7|564
1614649500000|2021-03-02 01:45:00|13294.6|13292.6|13296|13294|13298.4|13296.4|13286|13284|1804
1614649800000|2021-03-02 01:50:00|13296.1|13294.1|13290.6|13288.6|13297.6|13295.6|13284.7|13282.7|1036
1614650100000|2021-03-02 01:55:00|13290.1|13288.1|13281.1|13279.1|13291.4|13289.4|13276.6|13274.6|645
1614650400000|2021-03-02 02:00:00|13278.5|13276.5|13286.1|13284.1|13286.9|13284.9|13274.6|13272.6|1030
1614650700000|2021-03-02 02:05:00|13286|13284|13300.4|13298.4|13302.4|13300.4|13285.6|13283.6|704
1614651000000|2021-03-02 02:10:00|13300.6|13298.6|13308.2|13306.2|13309.2|13307.2|13296.1|13294.1|534
1614651300000|2021-03-02 02:15:00|13308.4|13306.4|13298.5|13296.5|13310|13308|13298.1|13296.1|434
1614651600000|2021-03-02 02:20:00|13298.2|13296.2|13270.2|13268.2|13300.1|13298.1|13269.1|13267.1|1107
1614651900000|2021-03-02 02:25:00|13270.1|13268.1|13271.7|13269.7|13274.2|13272.2|13260.9|13258.9|1101
1614652200000|2021-03-02 02:30:00|13271.6|13269.6|13271.6|13269.6|13273.4|13271.4|13263.1|13261.1|506
1614652500000|2021-03-02 02:35:00|13271|13269|13268.9|13266.9|13272.4|13270.4|13266|13264|315
1614652800000|2021-03-02 02:40:00|13268.6|13266.6|13255.7|13253.7|13268.6|13266.6|13251.9|13249.9|889
1614653100000|2021-03-02 02:45:00|13256.1|13254.1|13266.1|13264.1|13266.9|13264.9|13254.5|13252.5|513
1614653400000|2021-03-02 02:50:00|13266.4|13264.4|13256.6|13254.6|13266.4|13264.4|13248.9|13246.9|672
1614653700000|2021-03-02 02:55:00|13256|13254|13245.4|13243.4|13260|13258|13240|13238|874
1614654000000|2021-03-02 03:00:00|13245.5|13243.5|13250|13248|13251.9|13249.9|13243.6|13241.6|486
1614654300000|2021-03-02 03:05:00|13249.6|13247.6|13247.2|13245.2|13251.2|13249.2|13236.1|13234.1|715
1614654600000|2021-03-02 03:10:00|13247|13245|13254.5|13252.5|13259.6|13257.6|13245.5|13243.5|781
1614654900000|2021-03-02 03:15:00|13253.9|13251.9|13248.7|13246.7|13256.6|13254.6|13242.7|13240.7|519
1614655200000|2021-03-02 03:20:00|13248.6|13246.6|13251.4|13249.4|13258.5|13256.5|13240.4|13238.4|751
1614655500000|2021-03-02 03:25:00|13251.9|13249.9|13248|13246|13255.6|13253.6|13243.9|13241.9|1599
1614655800000|2021-03-02 03:30:00|13248.4|13246.4|13244.4|13242.4|13252.2|13250.2|13240.9|13238.9|417
1614656100000|2021-03-02 03:35:00|13244.2|13242.2|13252.5|13250.5|13253.9|13251.9|13241.2|13239.2|520
1614656400000|2021-03-02 03:40:00|13253.1|13251.1|13252.5|13250.5|13261.2|13259.2|13250.7|13248.7|471
1614656700000|2021-03-02 03:45:00|13252.4|13250.4|13256.1|13254.1|13261.5|13259.5|13251.5|13249.5|325
1614657000000|2021-03-02 03:50:00|13256|13254|13256.7|13254.7|13262.1|13260.1|13254.6|13252.6|366
1614657300000|2021-03-02 03:55:00|13256.9|13254.9|13257.7|13255.7|13261.7|13259.7|13255.9|13253.9|246
1614657600000|2021-03-02 04:00:00|13257.9|13255.9|13255.9|13253.9|13259.9|13257.9|13249.4|13247.4|584
1614657900000|2021-03-02 04:05:00|13256.5|13254.5|13252.9|13250.9|13257.4|13255.4|13252.5|13250.5|212
1614658200000|2021-03-02 04:10:00|13253.2|13251.2|13253.1|13251.1|13256|13254|13250.6|13248.6|167
1614658500000|2021-03-02 04:15:00|13253|13251|13249.1|13247.1|13253.2|13251.2|13245.1|13243.1|251
1614658800000|2021-03-02 04:20:00|13248.6|13246.6|13249.1|13247.1|13251.6|13249.6|13244.9|13242.9|187
1614659100000|2021-03-02 04:25:00|13249|13247|13244.9|13242.9|13251.5|13249.5|13240.5|13238.5|272
1614659400000|2021-03-02 04:30:00|13244.6|13242.6|13250|13248|13253.9|13251.9|13243.1|13241.1|261
1614659700000|2021-03-02 04:35:00|13250.7|13248.7|13247.6|13245.6|13252.4|13250.4|13247.1|13245.1|201
1614660000000|2021-03-02 04:40:00|13247.7|13245.7|13245|13243|13248.6|13246.6|13242.6|13240.6|165
1614660300000|2021-03-02 04:45:00|13244.9|13242.9|13240.6|13238.6|13250|13248|13240.6|13238.6|200
1614660600000|2021-03-02 04:50:00|13241.1|13239.1|13243|13241|13245.4|13243.4|13239.5|13237.5|370
1614660900000|2021-03-02 04:55:00|13243.2|13241.2|13243.4|13241.4|13249.7|13247.7|13240.9|13238.9|369
1614661200000|2021-03-02 05:00:00|13244|13242|13231.4|13229.4|13247.1|13245.1|13227.7|13225.7|730
1614661500000|2021-03-02 05:05:00|13231|13229|13235.6|13233.6|13239.2|13237.2|13230.5|13228.5|499
1614661800000|2021-03-02 05:10:00|13235.4|13233.4|13229.7|13227.7|13237.1|13235.1|13228.7|13226.7|334
1614662100000|2021-03-02 05:15:00|13229.6|13227.6|13224.1|13222.1|13230|13228|13223.4|13221.4|516
1614662400000|2021-03-02 05:20:00|13224|13222|13218|13216|13226.5|13224.5|13217.9|13215.9|614
1614662700000|2021-03-02 05:25:00|13217.9|13215.9|13214.7|13212.7|13219.9|13217.9|13212|13210|568
1614663000000|2021-03-02 05:30:00|13214.9|13212.9|13227.2|13225.2|13230.4|13228.4|13214|13212|600
1614663300000|2021-03-02 05:35:00|13227.4|13225.4|13224.7|13222.7|13229.7|13227.7|13220.6|13218.6|415
1614663600000|2021-03-02 05:40:00|13224.4|13222.4|13232.7|13230.7|13235.9|13233.9|13220.9|13218.9|513
1614663900000|2021-03-02 05:45:00|13232.6|13230.6|13230.7|13228.7|13232.9|13230.9|13226.5|13224.5|306
1614664200000|2021-03-02 05:50:00|13230.9|13228.9|13232.9|13230.9|13238|13236|13229.1|13227.1|307
1614664500000|2021-03-02 05:55:00|13232.2|13230.2|13224.9|13222.9|13233.9|13231.9|13222.6|13220.6|409
1614664800000|2021-03-02 06:00:00|13222.6|13220.6|13236|13234|13236.7|13234.7|13217.9|13215.9|772
1614665100000|2021-03-02 06:05:00|13236.1|13234.1|13254.7|13252.7|13256.4|13254.4|13232|13230|966
1614665400000|2021-03-02 06:10:00|13254.9|13252.9|13267|13265|13267.5|13265.5|13252.5|13250.5|858
1614665700000|2021-03-02 06:15:00|13266.5|13264.5|13262.6|13260.6|13268.1|13266.1|13260.2|13258.2|670
1614666000000|2021-03-02 06:20:00|13262.7|13260.7|13269.1|13267.1|13269.1|13267.1|13259.4|13257.4|330
1614666300000|2021-03-02 06:25:00|13269|13267|13266.7|13264.7|13269|13267|13258.5|13256.5|380
1614666600000|2021-03-02 06:30:00|13267|13265|13249|13247|13268.1|13266.1|13248.5|13246.5|510
1614666900000|2021-03-02 06:35:00|13249.1|13247.1|13243.7|13241.7|13251.6|13249.6|13230.4|13228.4|1044
1614667200000|2021-03-02 06:40:00|13244|13242|13241.6|13239.6|13248.5|13246.5|13236|13234|709
1614667500000|2021-03-02 06:45:00|13241.5|13239.5|13242.7|13240.7|13244.7|13242.7|13236|13234|281
1614667800000|2021-03-02 06:50:00|13243.1|13241.1|13245.5|13243.5|13248.4|13246.4|13239.2|13237.2|310
1614668100000|2021-03-02 06:55:00|13245.6|13243.6|13242.6|13240.6|13251.1|13249.1|13239.6|13237.6|386
1614668400000|2021-03-02 07:00:00|13242.1|13240.1|13239.1|13237.1|13247.1|13245.1|13234.1|13232.1|461
1614668700000|2021-03-02 07:05:00|13239.2|13237.2|13221.9|13219.9|13242.2|13240.2|13217.4|13215.4|993
1614669000000|2021-03-02 07:10:00|13222.2|13220.2|13230.5|13228.5|13232.5|13230.5|13222|13220|664
1614669300000|2021-03-02 07:15:00|13230.4|13228.4|13230.1|13228.1|13230.7|13228.7|13220.6|13218.6|668
1614669600000|2021-03-02 07:20:00|13229.6|13227.6|13239.1|13237.1|13242.1|13240.1|13224.7|13222.7|480
1614669900000|2021-03-02 07:25:00|13239.2|13237.2|13248.1|13246.1|13251|13249|13236.9|13234.9|657
1614670200000|2021-03-02 07:30:00|13248.2|13246.2|13241|13239|13252.6|13250.6|13233.9|13231.9|679
1614670500000|2021-03-02 07:35:00|13241.1|13239.1|13235.5|13233.5|13241.7|13239.7|13233.7|13231.7|315
1614670800000|2021-03-02 07:40:00|13235.4|13233.4|13202.4|13200.4|13235.4|13233.4|13199.4|13197.4|1916
1614671100000|2021-03-02 07:45:00|13202.2|13200.2|13205.1|13203.1|13206.6|13204.6|13196.6|13194.6|824
1614671400000|2021-03-02 07:50:00|13204.6|13202.6|13205.5|13203.5|13207.9|13205.9|13197.6|13195.6|723
1614671700000|2021-03-02 07:55:00|13205.6|13203.6|13195|13193|13207.1|13205.1|13192.9|13190.9|657
1614672000000|2021-03-02 08:00:00|13197.4|13195.4|13199.1|13197.1|13207.7|13205.7|13193.1|13191.1|1302
1614672300000|2021-03-02 08:05:00|13199|13197|13196.4|13194.4|13201.6|13199.6|13186.2|13184.2|1286
1614672600000|2021-03-02 08:10:00|13196.7|13194.7|13219.5|13217.5|13219.6|13217.6|13194.6|13192.6|1558
1614672900000|2021-03-02 08:15:00|13219.6|13217.6|13224.2|13222.2|13232.5|13230.5|13219.1|13217.1|1533
1614673200000|2021-03-02 08:20:00|13224.1|13222.1|13212.7|13210.7|13228.7|13226.7|13212.5|13210.5|962
1614673500000|2021-03-02 08:25:00|13213|13211|13204|13202|13217.5|13215.5|13198.9|13196.9|955
1614673800000|2021-03-02 08:30:00|13203.9|13201.9|13218.4|13216.4|13221.9|13219.9|13199.1|13197.1|1037
1614674100000|2021-03-02 08:35:00|13218.2|13216.2|13232.7|13230.7|13249.2|13247.2|13215.7|13213.7|1777
1614674400000|2021-03-02 08:40:00|13233|13231|13228.2|13226.2|13239.9|13237.9|13227.7|13225.7|791
1614674700000|2021-03-02 08:45:00|13227.9|13225.9|13223.6|13221.6|13234.1|13232.1|13223.5|13221.5|558
1614675000000|2021-03-02 08:50:00|13223.4|13221.4|13201.1|13199.1|13224.1|13222.1|13194|13192|1474
1614675300000|2021-03-02 08:55:00|13200.7|13198.7|13177.7|13175.7|13204.1|13202.1|13170.7|13168.7|2153
1614675600000|2021-03-02 09:00:00|13178.1|13176.1|13176.2|13174.2|13189.2|13187.2|13172.5|13170.5|1563
1614675900000|2021-03-02 09:05:00|13176.9|13174.9|13178.2|13176.2|13187.7|13185.7|13171.6|13169.6|1269
1614676200000|2021-03-02 09:10:00|13178.6|13176.6|13182.2|13180.2|13182.4|13180.4|13166.9|13164.9|1313
1614676500000|2021-03-02 09:15:00|13183.1|13181.1|13181.5|13179.5|13192.2|13190.2|13177.6|13175.6|1335
1614676800000|2021-03-02 09:20:00|13181.9|13179.9|13189.2|13187.2|13191.7|13189.7|13179.9|13177.9|857
1614677100000|2021-03-02 09:25:00|13189|13187|13196.9|13194.9|13197.4|13195.4|13187.2|13185.2|767
1614677400000|2021-03-02 09:30:00|13197.1|13195.1|13202.5|13200.5|13202.9|13200.9|13195.2|13193.2|770
1614677700000|2021-03-02 09:35:00|13202.6|13200.6|13201|13199|13214.4|13212.4|13198.9|13196.9|1030
1614678000000|2021-03-02 09:40:00|13201.7|13199.7|13215.2|13213.2|13222|13220|13201.1|13199.1|837
1614678300000|2021-03-02 09:45:00|13215.5|13213.5|13209.2|13207.2|13219.4|13217.4|13206.5|13204.5|616
1614678600000|2021-03-02 09:50:00|13209.1|13207.1|13206|13204|13211|13209|13195.9|13193.9|1050
1614678900000|2021-03-02 09:55:00|13205.4|13203.4|13203|13201|13216.7|13214.7|13202.9|13200.9|525
1614679200000|2021-03-02 10:00:00|13203.1|13201.1|13207.6|13205.6|13217.5|13215.5|13202|13200|633
1614679500000|2021-03-02 10:05:00|13207.1|13205.1|13200.7|13198.7|13210|13208|13189.1|13187.1|818
1614679800000|2021-03-02 10:10:00|13200.5|13198.5|13196.4|13194.4|13211.2|13209.2|13190.2|13188.2|866
1614680100000|2021-03-02 10:15:00|13196.5|13194.5|13212.2|13210.2|13214.1|13212.1|13194.2|13192.2|637
1614680400000|2021-03-02 10:20:00|13212.1|13210.1|13225.9|13223.9|13230.2|13228.2|13208.2|13206.2|932
1614680700000|2021-03-02 10:25:00|13225.7|13223.7|13224.2|13222.2|13230.9|13228.9|13221.6|13219.6|740
1614681000000|2021-03-02 10:30:00|13222.7|13220.7|13218.4|13216.4|13224.5|13222.5|13211.7|13209.7|649
1614681300000|2021-03-02 10:35:00|13217.7|13215.7|13230.7|13228.7|13230.7|13228.7|13216|13214|532
1614681600000|2021-03-02 10:40:00|13230.2|13228.2|13233.6|13231.6|13241.4|13239.4|13230|13228|975
1614681900000|2021-03-02 10:45:00|13233.5|13231.5|13235.6|13233.6|13240.6|13238.6|13227.6|13225.6|638
1614682200000|2021-03-02 10:50:00|13235.7|13233.7|13235.1|13233.1|13239.2|13237.2|13230.4|13228.4|449
1614682500000|2021-03-02 10:55:00|13234.7|13232.7|13232.5|13230.5|13239.9|13237.9|13229.2|13227.2|581
1614682800000|2021-03-02 11:00:00|13232.4|13230.4|13240.6|13238.6|13241.9|13239.9|13224.1|13222.1|729
1614683100000|2021-03-02 11:05:00|13240.4|13238.4|13234.1|13232.1|13245.5|13243.5|13231.5|13229.5|779
1614683400000|2021-03-02 11:10:00|13234.6|13232.6|13236.1|13234.1|13239.7|13237.7|13230.5|13228.5|511
1614683700000|2021-03-02 11:15:00|13235.9|13233.9|13230.2|13228.2|13236.1|13234.1|13225|13223|496
1614684000000|2021-03-02 11:20:00|13230.7|13228.7|13238.9|13236.9|13242.7|13240.7|13225.2|13223.2|566
1614684300000|2021-03-02 11:25:00|13238.7|13236.7|13244.2|13242.2|13250.5|13248.5|13238.6|13236.6|807
1614684600000|2021-03-02 11:30:00|13244.1|13242.1|13239.4|13237.4|13246|13244|13234.4|13232.4|580
1614684900000|2021-03-02 11:35:00|13239.2|13237.2|13236.7|13234.7|13240.9|13238.9|13229.1|13227.1|562
1614685200000|2021-03-02 11:40:00|13236.6|13234.6|13239.5|13237.5|13245.4|13243.4|13235.2|13233.2|499
1614685500000|2021-03-02 11:45:00|13239.4|13237.4|13240.6|13238.6|13242.9|13240.9|13234.6|13232.6|337
1614685800000|2021-03-02 11:50:00|13240.7|13238.7|13249.2|13247.2|13249.2|13247.2|13239.6|13237.6|406
1614686100000|2021-03-02 11:55:00|13249|13247|13234.1|13232.1|13249.1|13247.1|13233.1|13231.1|538
1614686400000|2021-03-02 12:00:00|13235.7|13233.7|13252.4|13250.4|13254.7|13252.7|13233|13231|1005
1614686700000|2021-03-02 12:05:00|13252.2|13250.2|13255.6|13253.6|13258.9|13256.9|13249.5|13247.5|697
1614687000000|2021-03-02 12:10:00|13255.5|13253.5|13251.9|13249.9|13256.5|13254.5|13250.6|13248.6|466
1614687300000|2021-03-02 12:15:00|13252|13250|13260.2|13258.2|13262.2|13260.2|13248.5|13246.5|802
1614687600000|2021-03-02 12:20:00|13260.4|13258.4|13264.2|13262.2|13270.5|13268.5|13258.4|13256.4|999
1614687900000|2021-03-02 12:25:00|13264.1|13262.1|13264.2|13262.2|13266.5|13264.5|13259.9|13257.9|616
1614688200000|2021-03-02 12:30:00|13264.1|13262.1|13260.1|13258.1|13265.2|13263.2|13253.6|13251.6|734
1614688500000|2021-03-02 12:35:00|13260.9|13258.9|13273.2|13271.2|13275.4|13273.4|13259|13257|1014
1614688800000|2021-03-02 12:40:00|13273.4|13271.4|13273.2|13271.2|13276.7|13274.7|13269.2|13267.2|575
1614689100000|2021-03-02 12:45:00|13273.4|13271.4|13269.5|13267.5|13274.7|13272.7|13266.6|13264.6|524
1614689400000|2021-03-02 12:50:00|13269.6|13267.6|13271.2|13269.2|13274.9|13272.9|13268.4|13266.4|592
1614689700000|2021-03-02 12:55:00|13271.4|13269.4|13278.9|13276.9|13279.4|13277.4|13268.5|13266.5|612
1614690000000|2021-03-02 13:00:00|13279.4|13277.4|13280.1|13278.1|13284.7|13282.7|13278|13276|996
1614690300000|2021-03-02 13:05:00|13280.2|13278.2|13279.4|13277.4|13286.5|13284.5|13278.9|13276.9|1815
1614690600000|2021-03-02 13:10:00|13279.2|13277.2|13272.7|13270.7|13281.9|13279.9|13272.2|13270.2|1047
1614690900000|2021-03-02 13:15:00|13273.2|13271.2|13267.5|13265.5|13273.7|13271.7|13267.4|13265.4|760
1614691200000|2021-03-02 13:20:00|13267.4|13265.4|13262.4|13260.4|13271|13269|13260.9|13258.9|906
1614691500000|2021-03-02 13:25:00|13262.2|13260.2|13271.1|13269.1|13273.7|13271.7|13261.1|13259.1|745
1614691800000|2021-03-02 13:30:00|13271.2|13269.2|13252.2|13250.2|13272.1|13270.1|13247.9|13245.9|1909
1614692100000|2021-03-02 13:35:00|13252.4|13250.4|13244.6|13242.6|13253.6|13251.6|13237.7|13235.7|1711
1614692400000|2021-03-02 13:40:00|13244.7|13242.7|13247.7|13245.7|13249.6|13247.6|13239.9|13237.9|1280
1614692700000|2021-03-02 13:45:00|13247.6|13245.6|13258|13256|13261.9|13259.9|13246.4|13244.4|1096
1614693000000|2021-03-02 13:50:00|13258.1|13256.1|13262.7|13260.7|13266.2|13264.2|13255.2|13253.2|891
1614693300000|2021-03-02 13:55:00|13262.9|13260.9|13266.5|13264.5|13267.5|13265.5|13260.9|13258.9|913
1614693600000|2021-03-02 14:00:00|13266.9|13264.9|13266.7|13264.7|13273.6|13271.6|13258.9|13256.9|1896
1614693900000|2021-03-02 14:05:00|13266.9|13264.9|13271.2|13269.2|13271.6|13269.6|13260.7|13258.7|1043
1614694200000|2021-03-02 14:10:00|13271.1|13269.1|13276.9|13274.9|13280|13278|13269.5|13267.5|1258
1614694500000|2021-03-02 14:15:00|13277|13275|13282|13280|13284.1|13282.1|13277|13275|1149
1614694800000|2021-03-02 14:20:00|13281.9|13279.9|13296.9|13294.9|13299.4|13297.4|13281.9|13279.9|1846
1614695100000|2021-03-02 14:25:00|13296.5|13294.5|13300.5|13298.5|13306.1|13304.1|13293.7|13291.7|2205
1614695400000|2021-03-02 14:30:00|13300|13299|13274.7|13273.7|13306.6|13305.6|13251.7|13250.7|12795
1614695700000|2021-03-02 14:35:00|13275.4|13274.4|13238.7|13237.7|13275.5|13274.5|13231.7|13230.7|10384
1614696000000|2021-03-02 14:40:00|13239.2|13238.2|13231.2|13230.2|13245.2|13244.2|13212.2|13211.2|11753
1614696300000|2021-03-02 14:45:00|13230.7|13229.7|13194.7|13193.7|13243.2|13242.2|13186.5|13185.5|12823
1614696600000|2021-03-02 14:50:00|13195.4|13194.4|13214.7|13213.7|13214.7|13213.7|13183.2|13182.2|9942
1614696900000|2021-03-02 14:55:00|13215.1|13214.1|13223.4|13222.4|13238.2|13237.2|13208|13207|10204
1614697200000|2021-03-02 15:00:00|13223.5|13222.5|13232|13231|13240.9|13239.9|13216.5|13215.5|7108
1614697500000|2021-03-02 15:05:00|13231.5|13230.5|13245.7|13244.7|13248|13247|13220|13219|5622
1614697800000|2021-03-02 15:10:00|13246|13245|13205.2|13204.2|13252.1|13251.1|13196.7|13195.7|10331
1614698100000|2021-03-02 15:15:00|13205.5|13204.5|13217.7|13216.7|13242.5|13241.5|13200.1|13199.1|7417
1614698400000|2021-03-02 15:20:00|13215.5|13214.5|13203.9|13202.9|13238|13237|13199|13198|6476
1614698700000|2021-03-02 15:25:00|13204.6|13203.6|13161|13160|13211.1|13210.1|13160.5|13159.5|11637
1614699000000|2021-03-02 15:30:00|13161.2|13160.2|13184.8|13183.8|13195.3|13194.3|13158|13157|8970
1614699300000|2021-03-02 15:35:00|13184.6|13183.6|13156.3|13155.3|13198.3|13197.3|13151.1|13150.1|7200
1614699600000|2021-03-02 15:40:00|13155.6|13154.6|13155.6|13154.6|13162.6|13161.6|13146.6|13145.6|6843
1614699900000|2021-03-02 15:45:00|13154.9|13153.9|13182.8|13181.8|13183.3|13182.3|13139.7|13138.7|7751
1614700200000|2021-03-02 15:50:00|13182.1|13181.1|13187.1|13186.1|13187.6|13186.6|13173.9|13172.9|4294
1614700500000|2021-03-02 15:55:00|13187.6|13186.6|13182.2|13181.2|13196.1|13195.1|13180.8|13179.8|4513
1614700800000|2021-03-02 16:00:00|13180.8|13179.8|13185.1|13184.1|13188.6|13187.6|13146.1|13145.1|8646
1614701100000|2021-03-02 16:05:00|13184.1|13183.1|13198.8|13197.8|13206.6|13205.6|13181.8|13180.8|6194
1614701400000|2021-03-02 16:10:00|13199.1|13198.1|13169.8|13168.8|13200.8|13199.8|13160.6|13159.6|6306
1614701700000|2021-03-02 16:15:00|13168.4|13167.4|13149.8|13148.8|13170.8|13169.8|13131.3|13130.3|7098
1614702000000|2021-03-02 16:20:00|13149.3|13148.3|13127.3|13126.3|13155.6|13154.6|13121.3|13120.3|6176
1614702300000|2021-03-02 16:25:00|13127.8|13126.8|13160.3|13159.3|13160.8|13159.8|13116.6|13115.6|7333
1614702600000|2021-03-02 16:30:00|13160.6|13159.6|13132.8|13131.8|13161.8|13160.8|13123.7|13122.7|6409
1614702900000|2021-03-02 16:35:00|13133.1|13132.1|13130.8|13129.8|13140.3|13139.3|13117.8|13116.8|4390
1614703200000|2021-03-02 16:40:00|13130.9|13129.9|13125.3|13124.3|13130.9|13129.9|13105.7|13104.7|6912
1614703500000|2021-03-02 16:45:00|13126.1|13125.1|13146.7|13145.7|13148.8|13147.8|13110.6|13109.6|5067
1614703800000|2021-03-02 16:50:00|13146.2|13145.2|13152.3|13151.3|13156.1|13155.1|13133.9|13132.9|4259
1614704100000|2021-03-02 16:55:00|13153.6|13152.6|13145.3|13144.3|13153.6|13152.6|13139.3|13138.3|3025
1614704400000|2021-03-02 17:00:00|13143.1|13142.1|13158.8|13157.8|13159.7|13158.7|13128.3|13127.3|5514
1614704700000|2021-03-02 17:05:00|13158.7|13157.7|13156.3|13155.3|13168.8|13167.8|13148.1|13147.1|5508
1614705000000|2021-03-02 17:10:00|13155.7|13154.7|13152.3|13151.3|13165.1|13164.1|13149.1|13148.1|3232
1614705300000|2021-03-02 17:15:00|13151.9|13150.9|13169.1|13168.1|13180.6|13179.6|13150.8|13149.8|4044
1614705600000|2021-03-02 17:20:00|13169.8|13168.8|13162.8|13161.8|13172.3|13171.3|13159.6|13158.6|2773
1614705900000|2021-03-02 17:25:00|13163.1|13162.1|13162.3|13161.3|13166.8|13165.8|13147.7|13146.7|3753
1614706200000|2021-03-02 17:30:00|13163.1|13162.1|13166.6|13165.6|13172.3|13171.3|13159.6|13158.6|2294
1614706500000|2021-03-02 17:35:00|13165.6|13164.6|13189.6|13188.6|13191.8|13190.8|13165.6|13164.6|3505
1614706800000|2021-03-02 17:40:00|13190.1|13189.1|13194.1|13193.1|13200.6|13199.6|13189.1|13188.1|2797
1614707100000|2021-03-02 17:45:00|13193.8|13192.8|13186.3|13185.3|13200.1|13199.1|13185.1|13184.1|2706
1614707400000|2021-03-02 17:50:00|13186.6|13185.6|13189.1|13188.1|13190.6|13189.6|13174.8|13173.8|2675
1614707700000|2021-03-02 17:55:00|13189.3|13188.3|13174.1|13173.1|13195.3|13194.3|13163.9|13162.9|3594
1614708000000|2021-03-02 18:00:00|13175.1|13174.1|13189.6|13188.6|13193.3|13192.3|13169.1|13168.1|3059
1614708300000|2021-03-02 18:05:00|13189.8|13188.8|13189.3|13188.3|13197.2|13196.2|13181.6|13180.6|2418
1614708600000|2021-03-02 18:10:00|13189.6|13188.6|13202.8|13201.8|13203.8|13202.8|13189.2|13188.2|2390
1614708900000|2021-03-02 18:15:00|13202.6|13201.6|13192.3|13191.3|13204.1|13203.1|13189.6|13188.6|2157
1614709200000|2021-03-02 18:20:00|13192.1|13191.1|13194.8|13193.8|13196.9|13195.9|13183.3|13182.3|2681
1614709500000|2021-03-02 18:25:00|13194.6|13193.6|13190.8|13189.8|13200.6|13199.6|13174.6|13173.6|3527
1614709800000|2021-03-02 18:30:00|13191.1|13190.1|13200.9|13199.9|13214.2|13213.2|13189.1|13188.1|4525
1614710100000|2021-03-02 18:35:00|13201.3|13200.3|13212.6|13211.6|13215.8|13214.8|13198.8|13197.8|2716
1614710400000|2021-03-02 18:40:00|13212.8|13211.8|13206.7|13205.7|13213.8|13212.8|13201.7|13200.7|3693
1614710700000|2021-03-02 18:45:00|13206.8|13205.8|13215.1|13214.1|13218.4|13217.4|13203.3|13202.3|2659
1614711000000|2021-03-02 18:50:00|13214.8|13213.8|13196.2|13195.2|13218.2|13217.2|13194.8|13193.8|2557
1614711300000|2021-03-02 18:55:00|13196.3|13195.3|13192.3|13191.3|13206.6|13205.6|13187.6|13186.6|2848
1614711600000|2021-03-02 19:00:00|13192.2|13191.2|13193.8|13192.8|13212.1|13211.1|13191.1|13190.1|4466
1614711900000|2021-03-02 19:05:00|13194.1|13193.1|13172.6|13171.6|13197.3|13196.3|13171.6|13170.6|3659
1614712200000|2021-03-02 19:10:00|13172.3|13171.3|13157.7|13156.7|13175.8|13174.8|13154.8|13153.8|5003
1614712500000|2021-03-02 19:15:00|13156.8|13155.8|13154.3|13153.3|13162.3|13161.3|13150.8|13149.8|3584
1614712800000|2021-03-02 19:20:00|13153.8|13152.8|13167.9|13166.9|13172.6|13171.6|13150.6|13149.6|3637
1614713100000|2021-03-02 19:25:00|13167.4|13166.4|13144.1|13143.1|13170.3|13169.3|13140.8|13139.8|3924
1614713400000|2021-03-02 19:30:00|13145.3|13144.3|13150.1|13149.1|13153.1|13152.1|13136.3|13135.3|3851
1614713700000|2021-03-02 19:35:00|13149.8|13148.8|13153.8|13152.8|13159.3|13158.3|13141.3|13140.3|2587
1614714000000|2021-03-02 19:40:00|13153.6|13152.6|13146.3|13145.3|13164.3|13163.3|13141.8|13140.8|2796
1614714300000|2021-03-02 19:45:00|13146.4|13145.4|13161.8|13160.8|13166.3|13165.3|13141.8|13140.8|3011
1614714600000|2021-03-02 19:50:00|13162.3|13161.3|13174.1|13173.1|13180.1|13179.1|13158.1|13157.1|3487
1614714900000|2021-03-02 19:55:00|13174.6|13173.6|13172.8|13171.8|13188.3|13187.3|13167.9|13166.9|3031
1614715200000|2021-03-02 20:00:00|13172.7|13171.7|13175.8|13174.8|13184.4|13183.4|13170.6|13169.6|2676
1614715500000|2021-03-02 20:05:00|13176.1|13175.1|13179.8|13178.8|13185.6|13184.6|13174.9|13173.9|1894
1614715800000|2021-03-02 20:10:00|13179.3|13178.3|13164.1|13163.1|13192.3|13191.3|13163.3|13162.3|4616
1614716100000|2021-03-02 20:15:00|13164.8|13163.8|13125.1|13124.1|13172.2|13171.2|13123.8|13122.8|5148
1614716400000|2021-03-02 20:20:00|13124.2|13123.2|13122.2|13121.2|13133|13132|13116.2|13115.2|4485
1614716700000|2021-03-02 20:25:00|13122|13121|13118|13117|13134|13133|13117.7|13116.7|3591
1614717000000|2021-03-02 20:30:00|13117.7|13116.7|13121.2|13120.2|13139|13138|13109.9|13108.9|5430
1614717300000|2021-03-02 20:35:00|13120.2|13119.2|13108|13107|13128.7|13127.7|13106.7|13105.7|4203
1614717600000|2021-03-02 20:40:00|13108.2|13107.2|13107.5|13106.5|13110.5|13109.5|13094.5|13093.5|5655
1614717900000|2021-03-02 20:45:00|13107.6|13106.6|13110|13109|13124.2|13123.2|13092|13091|4927
1614718200000|2021-03-02 20:50:00|13108.2|13107.2|13078|13077|13108.2|13107.2|13070.5|13069.5|7928
1614718500000|2021-03-02 20:55:00|13077|13076|13063.2|13062.2|13081.7|13080.7|13054|13053|11445
1614718800000|2021-03-02 21:00:00|13063|13062|13061|13059|13071.1|13069.1|13053.7|13051.7|5010
1614719100000|2021-03-02 21:05:00|13060.7|13058.7|13070.3|13068.3|13071.5|13069.5|13057.7|13055.7|2112
1614719400000|2021-03-02 21:10:00|13071.1|13069.1|13084|13079|13088|13086|13071.1|13069.1|2115
1614719700000|2021-03-02 21:15:00|13084.1|13079.1|13080.9|13075.9|13084.1|13079.1|13080.4|13075.4|0
1614720000000|2021-03-02 21:20:00|13081|13076|13083.3|13078.3|13084|13079|13081|13076|0
1614720300000|2021-03-02 21:25:00|13083.2|13078.2|13081.4|13076.4|13083.4|13078.4|13081.4|13076.4|0
1614720600000|2021-03-02 21:30:00|13082.2|13080.2|13073.5|13071.5|13082.7|13080.7|13073.2|13071.2|462
1614720900000|2021-03-02 21:35:00|13074|13072|13073|13071|13078.5|13076.5|13073|13071|279
1614721200000|2021-03-02 21:40:00|13072.5|13070.5|13070|13068|13073.5|13071.5|13062|13060|459
1614721500000|2021-03-02 21:45:00|13069|13067|13063.2|13061.2|13069.2|13067.2|13061.2|13059.2|373
1614721800000|2021-03-02 21:50:00|13064.2|13062.2|13063.7|13061.7|13064.7|13062.7|13062.5|13060.5|134
1614722100000|2021-03-02 21:55:00|13064.2|13062.2|13060.8|13055.8|13065.2|13063.2|13057.7|13055.7|288
1614722400000|2021-03-02 22:00:00|13060.4|13055.4|13062.6|13057.6|13067.1|13062.1|13060.4|13055.4|0
1614722700000|2021-03-02 22:05:00|13062.4|13057.4|13061.2|13056.2|13064.1|13059.1|13061|13056|0
1614723000000|2021-03-02 22:10:00|13061.3|13056.3|13060.1|13055.1|13061.4|13056.4|13060.1|13055.1|0
1614723300000|2021-03-02 22:15:00|13060|13055|13059.6|13054.6|13060.6|13055.6|13059.3|13054.3|0
1614723600000|2021-03-02 22:20:00|13059.5|13054.5|13062.6|13057.6|13063.1|13058.1|13059.4|13054.4|0
1614723900000|2021-03-02 22:25:00|13062.8|13057.8|13063.7|13058.7|13063.7|13058.7|13061.5|13056.5|0
1614724200000|2021-03-02 22:30:00|13063.8|13058.8|13064.2|13059.2|13064.3|13059.3|13063.4|13058.4|0
1614724500000|2021-03-02 22:35:00|13064|13059|13063.8|13058.8|13064.2|13059.2|13063.5|13058.5|0
1614724800000|2021-03-02 22:40:00|13064|13059|13064.1|13059.1|13064.1|13059.1|13063.9|13058.9|0
1614725100000|2021-03-02 22:45:00|13064.2|13059.2|13064.4|13059.4|13064.5|13059.5|13064|13059|0
1614725400000|2021-03-02 22:50:00|13064.6|13059.6|13065.9|13060.9|13065.9|13060.9|13064.1|13059.1|0
1614725700000|2021-03-02 22:55:00|13065|13060|13066.6|13061.6|13066.6|13061.6|13065|13060|0
1614726000000|2021-03-02 23:00:00|13067|13065|13076.7|13074.7|13086.1|13084.1|13061.7|13059.7|865
1614726300000|2021-03-02 23:05:00|13077|13075|13084.3|13082.3|13088.8|13086.8|13074.7|13072.7|441
1614726600000|2021-03-02 23:10:00|13084.5|13082.5|13089.6|13087.6|13089.8|13087.8|13083.3|13081.3|338
1614726900000|2021-03-02 23:15:00|13089.7|13087.7|13087|13085|13092|13090|13086.8|13084.8|333
1614727200000|2021-03-02 23:20:00|13087.1|13085.1|13096.8|13094.8|13096.8|13094.8|13087.1|13085.1|295
1614727500000|2021-03-02 23:25:00|13097|13095|13095.2|13093.2|13098.6|13096.6|13091.7|13089.7|371
1614727800000|2021-03-02 23:30:00|13095.6|13093.6|13098.8|13096.8|13101|13099|13095.5|13093.5|484
1614728100000|2021-03-02 23:35:00|13099|13097|13103.8|13101.8|13104.5|13102.5|13099|13097|445
1614728400000|2021-03-02 23:40:00|13103.7|13101.7|13107.6|13105.6|13109.6|13107.6|13103.7|13101.7|591
1614728700000|2021-03-02 23:45:00|13107.2|13105.2|13106.3|13104.3|13110.3|13108.3|13104.3|13102.3|449
1614729000000|2021-03-02 23:50:00|13106.2|13104.2|13100.2|13098.2|13107.3|13105.3|13100.1|13098.1|323
1614729300000|2021-03-02 23:55:00|13100.3|13098.3|13100|13098|13106.2|13104.2|13095.5|13093.5|456
1614729600000|2021-03-03 00:00:00|13099.7|13097.7|13097.1|13095.1|13104.2|13102.2|13093|13091|939
1614729900000|2021-03-03 00:05:00|13096.8|13094.8|13104.3|13102.3|13107.5|13105.5|13094.8|13092.8|480
1614730200000|2021-03-03 00:10:00|13104.5|13102.5|13107|13105|13108.6|13106.6|13104.5|13102.5|307
1614730500000|2021-03-03 00:15:00|13107.1|13105.1|13097.5|13095.5|13108|13106|13094.3|13092.3|672
1614730800000|2021-03-03 00:20:00|13097.2|13095.2|13099.5|13097.5|13104.7|13102.7|13094.5|13092.5|547
1614731100000|2021-03-03 00:25:00|13099.6|13097.6|13119.1|13117.1|13119.7|13117.7|13099.6|13097.6|1807
1614731400000|2021-03-03 00:30:00|13119|13117|13121.6|13119.6|13126|13124|13118.6|13116.6|965
1614731700000|2021-03-03 00:35:00|13121.7|13119.7|13121.7|13119.7|13126.7|13124.7|13119.1|13117.1|733
1614732000000|2021-03-03 00:40:00|13121.8|13119.8|13121.8|13119.8|13122.8|13120.8|13116|13114|502
1614732300000|2021-03-03 00:45:00|13121.6|13119.6|13127.8|13125.8|13132.7|13130.7|13119.7|13117.7|893
1614732600000|2021-03-03 00:50:00|13128|13126|13121|13119|13129|13127|13121|13119|580
1614732900000|2021-03-03 00:55:00|13121.1|13119.1|13121.7|13119.7|13125.7|13123.7|13119.6|13117.6|407
1614733200000|2021-03-03 01:00:00|13121.6|13119.6|13112.3|13110.3|13121.6|13119.6|13108.6|13106.6|916
1614733500000|2021-03-03 01:05:00|13112.2|13110.2|13112.7|13110.7|13114.8|13112.8|13108.3|13106.3|378
1614733800000|2021-03-03 01:10:00|13113|13111|13091|13089|13113.7|13111.7|13086.3|13084.3|1804
1614734100000|2021-03-03 01:15:00|13091.1|13089.1|13097.3|13095.3|13099|13097|13089.2|13087.2|497
1614734400000|2021-03-03 01:20:00|13097.6|13095.6|13085.7|13083.7|13097.8|13095.8|13079.3|13077.3|2248
1614734700000|2021-03-03 01:25:00|13085.3|13083.3|13078.1|13076.1|13090|13088|13077.7|13075.7|802
1614735000000|2021-03-03 01:30:00|13078.2|13076.2|13090.7|13088.7|13094.2|13092.2|13072.1|13070.1|962
1614735300000|2021-03-03 01:35:00|13091|13089|13100.1|13098.1|13100.7|13098.7|13089.1|13087.1|603
1614735600000|2021-03-03 01:40:00|13100.2|13098.2|13094.6|13092.6|13101.7|13099.7|13094.3|13092.3|482
1614735900000|2021-03-03 01:45:00|13094.7|13092.7|13111.2|13109.2|13111.2|13109.2|13094.5|13092.5|852
1614736200000|2021-03-03 01:50:00|13111.1|13109.1|13108.5|13106.5|13114.8|13112.8|13106.8|13104.8|522
1614736500000|2021-03-03 01:55:00|13109|13107|13100|13098|13110.5|13108.5|13099.1|13097.1|595
1614736800000|2021-03-03 02:00:00|13099.7|13097.7|13099.8|13097.8|13102|13100|13093.8|13091.8|479
1614737100000|2021-03-03 02:05:00|13099.3|13097.3|13099.8|13097.8|13113|13111|13098.3|13096.3|658
1614737400000|2021-03-03 02:10:00|13099.7|13097.7|13109.3|13107.3|13110.3|13108.3|13099.6|13097.6|275
1614737700000|2021-03-03 02:15:00|13109.7|13107.7|13110.6|13108.6|13111.8|13109.8|13107|13105|306
1614738000000|2021-03-03 02:20:00|13110.5|13108.5|13115.1|13113.1|13118.3|13116.3|13109.6|13107.6|496
1614738300000|2021-03-03 02:25:00|13115.3|13113.3|13107.7|13105.7|13118.3|13116.3|13107.1|13105.1|405
1614738600000|2021-03-03 02:30:00|13108.1|13106.1|13108.2|13106.2|13113.1|13111.1|13107.2|13105.2|247
1614738900000|2021-03-03 02:35:00|13108.8|13106.8|13114.5|13112.5|13115.5|13113.5|13107.7|13105.7|243
1614739200000|2021-03-03 02:40:00|13114.6|13112.6|13118.6|13116.6|13121.2|13119.2|13114.2|13112.2|343
1614739500000|2021-03-03 02:45:00|13119|13117|13122.8|13120.8|13129|13127|13116.7|13114.7|633
1614739800000|2021-03-03 02:50:00|13123.3|13121.3|13116.8|13114.8|13123.3|13121.3|13116.8|13114.8|292
1614740100000|2021-03-03 02:55:00|13117.2|13115.2|13129.8|13127.8|13134.1|13132.1|13117.2|13115.2|793
1614740400000|2021-03-03 03:00:00|13129.7|13127.7|13140|13138|13141.5|13139.5|13129.5|13127.5|958
1614740700000|2021-03-03 03:05:00|13140.3|13138.3|13136.5|13134.5|13142.6|13140.6|13136.5|13134.5|497
1614741000000|2021-03-03 03:10:00|13136.3|13134.3|13142.1|13140.1|13144.5|13142.5|13135.6|13133.6|373
1614741300000|2021-03-03 03:15:00|13142|13140|13137.3|13135.3|13145|13143|13136.3|13134.3|510
1614741600000|2021-03-03 03:20:00|13137.5|13135.5|13138.1|13136.1|13139.8|13137.8|13136.5|13134.5|248
1614741900000|2021-03-03 03:25:00|13138.5|13136.5|13136|13134|13140|13138|13136|13134|230
1614742200000|2021-03-03 03:30:00|13135.6|13133.6|13134.6|13132.6|13137.8|13135.8|13133.7|13131.7|256
1614742500000|2021-03-03 03:35:00|13134.5|13132.5|13129.8|13127.8|13135.8|13133.8|13129.8|13127.8|269
1614742800000|2021-03-03 03:40:00|13130.3|13128.3|13130.1|13128.1|13133.5|13131.5|13129.7|13127.7|313
1614743100000|2021-03-03 03:45:00|13130.5|13128.5|13134.5|13132.5|13135|13133|13129.8|13127.8|271
1614743400000|2021-03-03 03:50:00|13134.7|13132.7|13136.8|13134.8|13141.6|13139.6|13133.8|13131.8|439
1614743700000|2021-03-03 03:55:00|13137|13135|13139.8|13137.8|13140.5|13138.5|13136.8|13134.8|182
1614744000000|2021-03-03 04:00:00|13139.5|13137.5|13144.5|13142.5|13147|13145|13139.5|13137.5|532
1614744300000|2021-03-03 04:05:00|13144.7|13142.7|13143.8|13141.8|13146.6|13144.6|13141|13139|197
1614744600000|2021-03-03 04:10:00|13143.7|13141.7|13142|13140|13143.7|13141.7|13137|13135|402
1614744900000|2021-03-03 04:15:00|13142.1|13140.1|13143.6|13141.6|13145.6|13143.6|13142.1|13140.1|167
1614745200000|2021-03-03 04:20:00|13143.5|13141.5|13140.7|13138.7|13145.1|13143.1|13140.5|13138.5|198
1614745500000|2021-03-03 04:25:00|13140.8|13138.8|13143.1|13141.1|13144.5|13142.5|13140.7|13138.7|183
1614745800000|2021-03-03 04:30:00|13143.2|13141.2|13144|13142|13144.7|13142.7|13142.5|13140.5|92
1614746100000|2021-03-03 04:35:00|13144.1|13142.1|13145|13143|13148.7|13146.7|13143.8|13141.8|384
1614746400000|2021-03-03 04:40:00|13145.5|13143.5|13144|13142|13145.7|13143.7|13140.1|13138.1|328
1614746700000|2021-03-03 04:45:00|13143.6|13141.6|13144.3|13142.3|13145.2|13143.2|13142.1|13140.1|135
1614747000000|2021-03-03 04:50:00|13144.1|13142.1|13145|13143|13146.3|13144.3|13142.6|13140.6|185
1614747300000|2021-03-03 04:55:00|13145.1|13143.1|13143.3|13141.3|13145.8|13143.8|13142.6|13140.6|160
1614747600000|2021-03-03 05:00:00|13143.2|13141.2|13148.1|13146.1|13152.3|13150.3|13143|13141|643
1614747900000|2021-03-03 05:05:00|13148|13146|13151.8|13149.8|13152.5|13150.5|13148|13146|258
1614748200000|2021-03-03 05:10:00|13151.7|13149.7|13153.8|13151.8|13155.7|13153.7|13150.5|13148.5|387
1614748500000|2021-03-03 05:15:00|13154|13152|13151.1|13149.1|13154|13152|13150|13148|204
1614748800000|2021-03-03 05:20:00|13151.2|13149.2|13146.6|13144.6|13151.5|13149.5|13146.6|13144.6|210
1614749100000|2021-03-03 05:25:00|13146.5|13144.5|13131.6|13129.6|13146.5|13144.5|13130.6|13128.6|905
1614749400000|2021-03-03 05:30:00|13131.5|13129.5|13133.5|13131.5|13138.2|13136.2|13131.5|13129.5|380
1614749700000|2021-03-03 05:35:00|13133.6|13131.6|13135.8|13133.8|13140.8|13138.8|13133.5|13131.5|310
1614750000000|2021-03-03 05:40:00|13136|13134|13142.1|13140.1|13143.5|13141.5|13135.7|13133.7|222
1614750300000|2021-03-03 05:45:00|13142|13140|13141.3|13139.3|13146|13144|13139.3|13137.3|361
1614750600000|2021-03-03 05:50:00|13141|13139|13145.3|13143.3|13146.1|13144.1|13140.8|13138.8|108
1614750900000|2021-03-03 05:55:00|13145.5|13143.5|13152|13150|13153.2|13151.2|13145.3|13143.3|429
1614751200000|2021-03-03 06:00:00|13151.8|13149.8|13143.1|13141.1|13151.8|13149.8|13141|13139|345
1614751500000|2021-03-03 06:05:00|13143.2|13141.2|13137.1|13135.1|13145.8|13143.8|13135.3|13133.3|442
1614751800000|2021-03-03 06:10:00|13137|13135|13141.7|13139.7|13142.7|13140.7|13133.5|13131.5|315
1614752100000|2021-03-03 06:15:00|13141.8|13139.8|13156.6|13154.6|13160.8|13158.8|13141.7|13139.7|822
1614752400000|2021-03-03 06:20:00|13156.7|13154.7|13154.7|13152.7|13161.6|13159.6|13153.1|13151.1|434
1614752700000|2021-03-03 06:25:00|13154.1|13152.1|13147.3|13145.3|13155.3|13153.3|13146.6|13144.6|188
1614753000000|2021-03-03 06:30:00|13147.5|13145.5|13157.8|13155.8|13162.8|13160.8|13147.5|13145.5|462
1614753300000|2021-03-03 06:35:00|13158|13156|13159.3|13157.3|13162.7|13160.7|13154.2|13152.2|315
1614753600000|2021-03-03 06:40:00|13159.1|13157.1|13158.3|13156.3|13160.3|13158.3|13154|13152|315
1614753900000|2021-03-03 06:45:00|13158.5|13156.5|13159.5|13157.5|13161.8|13159.8|13155.1|13153.1|244
1614754200000|2021-03-03 06:50:00|13159.2|13157.2|13164|13162|13166.7|13164.7|13158.5|13156.5|456
1614754500000|2021-03-03 06:55:00|13163.8|13161.8|13151.8|13149.8|13164.1|13162.1|13150.7|13148.7|433
1614754800000|2021-03-03 07:00:00|13151.6|13149.6|13152.2|13150.2|13156.6|13154.6|13140.7|13138.7|796
1614755100000|2021-03-03 07:05:00|13152.1|13150.1|13163.8|13161.8|13168.7|13166.7|13151.5|13149.5|701
1614755400000|2021-03-03 07:10:00|13164.6|13162.6|13163.6|13161.6|13167.5|13165.5|13159.7|13157.7|492
1614755700000|2021-03-03 07:15:00|13163.3|13161.3|13175|13173|13177.3|13175.3|13163.1|13161.1|755
1614756000000|2021-03-03 07:20:00|13174.8|13172.8|13176.6|13174.6|13179.7|13177.7|13173.1|13171.1|594
1614756300000|2021-03-03 07:25:00|13176|13174|13183.3|13181.3|13184.8|13182.8|13172.1|13170.1|813
1614756600000|2021-03-03 07:30:00|13183.2|13181.2|13176.6|13174.6|13184.8|13182.8|13176.6|13174.6|443
1614756900000|2021-03-03 07:35:00|13176.3|13174.3|13178.5|13176.5|13182.5|13180.5|13176|13174|280
1614757200000|2021-03-03 07:40:00|13178.3|13176.3|13177.8|13175.8|13181|13179|13174.2|13172.2|352
1614757500000|2021-03-03 07:45:00|13178.1|13176.1|13172.7|13170.7|13178.6|13176.6|13172.6|13170.6|222
1614757800000|2021-03-03 07:50:00|13172.6|13170.6|13177.8|13175.8|13179.5|13177.5|13172.6|13170.6|288
1614758100000|2021-03-03 07:55:00|13177.6|13175.6|13175.6|13173.6|13180.8|13178.8|13173.8|13171.8|318
1614758400000|2021-03-03 08:00:00|13175.3|13173.3|13179|13177|13181.2|13179.2|13172.6|13170.6|654
1614758700000|2021-03-03 08:05:00|13178.6|13176.6|13188|13186|13189|13187|13173.8|13171.8|1039
1614759000000|2021-03-03 08:10:00|13187.8|13185.8|13180.6|13178.6|13195.6|13193.6|13179.6|13177.6|1678
1614759300000|2021-03-03 08:15:00|13180.2|13178.2|13188.1|13186.1|13191.2|13189.2|13179.7|13177.7|777
1614759600000|2021-03-03 08:20:00|13187.6|13185.6|13187.5|13185.5|13189.5|13187.5|13182.6|13180.6|452
1614759900000|2021-03-03 08:25:00|13187.3|13185.3|13184|13182|13189.5|13187.5|13182.6|13180.6|492
1614760200000|2021-03-03 08:30:00|13184.1|13182.1|13180.8|13178.8|13189.5|13187.5|13180.5|13178.5|446
1614760500000|2021-03-03 08:35:00|13181|13179|13180.6|13178.6|13183.8|13181.8|13178.5|13176.5|312
1614760800000|2021-03-03 08:40:00|13180.5|13178.5|13170.2|13168.2|13180.5|13178.5|13166.3|13164.3|885
1614761100000|2021-03-03 08:45:00|13170.3|13168.3|13169.2|13167.2|13177.2|13175.2|13167.5|13165.5|970
1614761400000|2021-03-03 08:50:00|13168.8|13166.8|13170.1|13168.1|13174|13172|13167.2|13165.2|439
1614761700000|2021-03-03 08:55:00|13169.2|13167.2|13162.6|13160.6|13173.1|13171.1|13162.5|13160.5|747
1614762000000|2021-03-03 09:00:00|13162.5|13160.5|13171.5|13169.5|13172.2|13170.2|13156.6|13154.6|1258
1614762300000|2021-03-03 09:05:00|13171.6|13169.6|13172.2|13170.2|13178.2|13176.2|13168.5|13166.5|920
1614762600000|2021-03-03 09:10:00|13172.1|13170.1|13186.1|13184.1|13187.8|13185.8|13172.1|13170.1|889
1614762900000|2021-03-03 09:15:00|13186.7|13184.7|13177.5|13175.5|13186.7|13184.7|13177.1|13175.1|689
1614763200000|2021-03-03 09:20:00|13176.7|13174.7|13175.8|13173.8|13177|13175|13162.6|13160.6|999
1614763500000|2021-03-03 09:25:00|13175.5|13173.5|13167.7|13165.7|13181.8|13179.8|13165.8|13163.8|779
1614763800000|2021-03-03 09:30:00|13167.8|13165.8|13168.7|13166.7|13175.6|13173.6|13167.1|13165.1|707
1614764100000|2021-03-03 09:35:00|13169|13167|13154.2|13152.2|13171.7|13169.7|13145.5|13143.5|2120
1614764400000|2021-03-03 09:40:00|13154|13152|13158.8|13156.8|13164.7|13162.7|13152.5|13150.5|655
1614764700000|2021-03-03 09:45:00|13159.3|13157.3|13155.3|13153.3|13162.6|13160.6|13151.5|13149.5|544
1614765000000|2021-03-03 09:50:00|13155.5|13153.5|13147.8|13145.8|13156.8|13154.8|13146.1|13144.1|643
1614765300000|2021-03-03 09:55:00|13148|13146|13156|13154|13160.2|13158.2|13147.2|13145.2|627
1614765600000|2021-03-03 10:00:00|13155.8|13153.8|13157.5|13155.5|13158|13156|13152.2|13150.2|372
1614765900000|2021-03-03 10:05:00|13157.6|13155.6|13149.3|13147.3|13160.8|13158.8|13148.7|13146.7|507
1614766200000|2021-03-03 10:10:00|13149.6|13147.6|13146.6|13144.6|13154.2|13152.2|13145.8|13143.8|263
1614766500000|2021-03-03 10:15:00|13146.5|13144.5|13156.5|13154.5|13158.5|13156.5|13146.5|13144.5|385
1614766800000|2021-03-03 10:20:00|13157.2|13155.2|13156.1|13154.1|13162.1|13160.1|13154.3|13152.3|303
1614767100000|2021-03-03 10:25:00|13156.3|13154.3|13153.6|13151.6|13161|13159|13152.1|13150.1|349
1614767400000|2021-03-03 10:30:00|13153.8|13151.8|13150.6|13148.6|13155|13153|13148.3|13146.3|375
1614767700000|2021-03-03 10:35:00|13150.5|13148.5|13135.8|13133.8|13152.5|13150.5|13133.6|13131.6|1319
1614768000000|2021-03-03 10:40:00|13135.6|13133.6|13133|13131|13136.7|13134.7|13129.7|13127.7|639
1614768300000|2021-03-03 10:45:00|13133.1|13131.1|13140.1|13138.1|13142.1|13140.1|13132.7|13130.7|548
1614768600000|2021-03-03 10:50:00|13140|13138|13143.8|13141.8|13146.7|13144.7|13137.8|13135.8|514
1614768900000|2021-03-03 10:55:00|13143.7|13141.7|13157|13155|13157.7|13155.7|13143.6|13141.6|808
1614769200000|2021-03-03 11:00:00|13157.2|13155.2|13146|13144|13157.5|13155.5|13143.6|13141.6|815
1614769500000|2021-03-03 11:05:00|13146.2|13144.2|13147.1|13145.1|13151.2|13149.2|13145.1|13143.1|342
1614769800000|2021-03-03 11:10:00|13146.8|13144.8|13142|13140|13150.3|13148.3|13136.7|13134.7|595
1614770100000|2021-03-03 11:15:00|13141.6|13139.6|13148.1|13146.1|13153.3|13151.3|13140.5|13138.5|680
1614770400000|2021-03-03 11:20:00|13148|13146|13147.5|13145.5|13152.3|13150.3|13146.5|13144.5|276
1614770700000|2021-03-03 11:25:00|13147.1|13145.1|13147.6|13145.6|13152|13150|13145.5|13143.5|320
1614771000000|2021-03-03 11:30:00|13147.7|13145.7|13145.2|13143.2|13148.6|13146.6|13137.3|13135.3|505
1614771300000|2021-03-03 11:35:00|13145.1|13143.1|13141.3|13139.3|13147.2|13145.2|13139.8|13137.8|264
1614771600000|2021-03-03 11:40:00|13141.2|13139.2|13153.7|13151.7|13155|13153|13140.7|13138.7|684
1614771900000|2021-03-03 11:45:00|13154.5|13152.5|13156.6|13154.6|13162.1|13160.1|13153|13151|948
1614772200000|2021-03-03 11:50:00|13156.7|13154.7|13155|13153|13162.1|13160.1|13152.8|13150.8|611
1614772500000|2021-03-03 11:55:00|13154.1|13152.1|13154.2|13152.2|13159.3|13157.3|13153.6|13151.6|413
1614772800000|2021-03-03 12:00:00|13154.1|13152.1|13152.5|13150.5|13159.5|13157.5|13152|13150|774
1614773100000|2021-03-03 12:05:00|13152.6|13150.6|13139.7|13137.7|13157.3|13155.3|13139.7|13137.7|880
1614773400000|2021-03-03 12:10:00|13139.8|13137.8|13133|13131|13141.5|13139.5|13131.7|13129.7|1631
1614773700000|2021-03-03 12:15:00|13132.6|13130.6|13132.7|13130.7|13137.2|13135.2|13127.1|13125.1|1053
1614774000000|2021-03-03 12:20:00|13131.8|13129.8|13132.8|13130.8|13139.5|13137.5|13129.5|13127.5|866
1614774300000|2021-03-03 12:25:00|13133.3|13131.3|13121.7|13119.7|13137.6|13135.6|13121.7|13119.7|976
1614774600000|2021-03-03 12:30:00|13121.8|13119.8|13114.8|13112.8|13126.6|13124.6|13110.5|13108.5|2209
1614774900000|2021-03-03 12:35:00|13114.6|13112.6|13114.2|13112.2|13118.7|13116.7|13108.7|13106.7|1065
1614775200000|2021-03-03 12:40:00|13114|13112|13125.1|13123.1|13125.7|13123.7|13113.8|13111.8|909
1614775500000|2021-03-03 12:45:00|13125|13123|13123.6|13121.6|13128.1|13126.1|13122.7|13120.7|581
1614775800000|2021-03-03 12:50:00|13123.8|13121.8|13119|13117|13125|13123|13117.2|13115.2|814
1614776100000|2021-03-03 12:55:00|13119.1|13117.1|13122|13120|13123|13121|13117.7|13115.7|512
1614776400000|2021-03-03 13:00:00|13122.2|13120.2|13122.6|13120.6|13129.5|13127.5|13115.8|13113.8|1646
1614776700000|2021-03-03 13:05:00|13122.5|13120.5|13088.7|13086.7|13123.1|13121.1|13088.2|13086.2|2936
1614777000000|2021-03-03 13:10:00|13089.6|13087.6|13089.3|13087.3|13095.6|13093.6|13084.7|13082.7|2013
1614777300000|2021-03-03 13:15:00|13089.1|13087.1|13085.8|13083.8|13101.2|13099.2|13085.8|13083.8|1723
1614777600000|2021-03-03 13:20:00|13085.7|13083.7|13089.1|13087.1|13092.5|13090.5|13080.2|13078.2|1606
1614777900000|2021-03-03 13:25:00|13089.2|13087.2|13093.5|13091.5|13095.7|13093.7|13082.6|13080.6|1039
1614778200000|2021-03-03 13:30:00|13093.6|13091.6|13028.1|13026.1|13093.8|13091.8|13019.1|13017.1|7217
1614778500000|2021-03-03 13:35:00|13027.3|13025.3|13040.3|13038.3|13045|13043|13026.5|13024.5|3245
1614778800000|2021-03-03 13:40:00|13040.2|13038.2|13004.7|13002.7|13040.5|13038.5|12995.6|12993.6|5635
1614779100000|2021-03-03 13:45:00|13005.2|13003.2|12995.1|12993.1|13005.2|13003.2|12976.7|12974.7|5252
1614779400000|2021-03-03 13:50:00|12994|12992|13009.2|13007.2|13009.5|13007.5|12985.1|12983.1|2932
1614779700000|2021-03-03 13:55:00|13009.1|13007.1|13004.6|13002.6|13013.1|13011.1|12997.1|12995.1|2443
1614780000000|2021-03-03 14:00:00|13004.3|13002.3|13015.7|13013.7|13020.2|13018.2|12988.8|12986.8|3070
1614780300000|2021-03-03 14:05:00|13015.6|13013.6|13012.3|13010.3|13022.5|13020.5|13002.6|13000.6|2139
1614780600000|2021-03-03 14:10:00|13012.5|13010.5|12998.5|12996.5|13015.8|13013.8|12997.5|12995.5|1822
1614780900000|2021-03-03 14:15:00|12997.7|12995.7|12992.1|12990.1|13002.6|13000.6|12970.2|12968.2|4874
1614781200000|2021-03-03 14:20:00|12992.2|12990.2|13000.1|12998.1|13002.6|13000.6|12978.6|12976.6|2400
1614781500000|2021-03-03 14:25:00|13000.2|12998.2|13019.1|13017.1|13021.8|13019.8|12998.2|12996.2|3343
1614781800000|2021-03-03 14:30:00|13018.6|13017.6|13033.6|13032.6|13056.7|13055.7|13009.6|13008.6|14741
1614782100000|2021-03-03 14:35:00|13035|13034|12990|12989|13035.7|13034.7|12970.5|12969.5|14779
1614782400000|2021-03-03 14:40:00|12989.3|12988.3|12955.5|12954.5|12992.7|12991.7|12934.3|12933.3|13190
1614782700000|2021-03-03 14:45:00|12954.6|12953.6|12967.6|12966.6|12977.7|12976.7|12929.2|12928.2|12065
1614783000000|2021-03-03 14:50:00|12968.5|12967.5|12967.1|12966.1|12992.3|12991.3|12957.6|12956.6|9788
1614783300000|2021-03-03 14:55:00|12967.2|12966.2|12909.3|12908.3|12976.1|12975.1|12897.6|12896.6|13513
1614783600000|2021-03-03 15:00:00|12909.7|12908.7|12914|12913|12926.8|12925.8|12894.3|12893.3|9763
1614783900000|2021-03-03 15:05:00|12913.6|12912.6|12920.5|12919.5|12927.2|12926.2|12887|12886|9817
1614784200000|2021-03-03 15:10:00|12920.6|12919.6|12846.8|12845.8|12924.2|12923.2|12846|12845|13466
1614784500000|2021-03-03 15:15:00|12846.6|12845.6|12847.3|12846.3|12855.8|12854.8|12829.2|12828.2|12616
1614784800000|2021-03-03 15:20:00|12848|12847|12867.7|12866.7|12868.5|12867.5|12830.5|12829.5|11373
1614785100000|2021-03-03 15:25:00|12867|12866|12851|12850|12892|12891|12844.2|12843.2|10767
1614785400000|2021-03-03 15:30:00|12851.6|12850.6|12873.7|12872.7|12887.2|12886.2|12826.7|12825.7|12067
1614785700000|2021-03-03 15:35:00|12874.2|12873.2|12885.2|12884.2|12886.7|12885.7|12857.2|12856.2|8264
1614786000000|2021-03-03 15:40:00|12884|12883|12848.2|12847.2|12885.5|12884.5|12844.7|12843.7|8024
1614786300000|2021-03-03 15:45:00|12847.5|12846.5|12895.2|12894.2|12912.2|12911.2|12836.5|12835.5|10823
1614786600000|2021-03-03 15:50:00|12896|12895|12884.2|12883.2|12906.5|12905.5|12873.7|12872.7|7688
1614786900000|2021-03-03 15:55:00|12883|12882|12916|12915|12924|12923|12859.5|12858.5|10017
1614787200000|2021-03-03 16:00:00|12915.7|12914.7|12927|12926|12939.7|12938.7|12913|12912|7824
1614787500000|2021-03-03 16:05:00|12927.2|12926.2|12931.6|12930.6|12949.2|12948.2|12925.7|12924.7|7204
1614787800000|2021-03-03 16:10:00|12932|12931|12932|12931|12947.2|12946.2|12923.7|12922.7|6238
1614788100000|2021-03-03 16:15:00|12931.5|12930.5|12950.2|12949.2|12951.5|12950.5|12902.3|12901.3|8804
1614788400000|2021-03-03 16:20:00|12949.1|12948.1|12958.2|12957.2|12962.7|12961.7|12941.5|12940.5|5710
1614788700000|2021-03-03 16:25:00|12956.5|12955.5|12970.2|12969.2|12970.7|12969.7|12953|12952|3984
1614789000000|2021-03-03 16:30:00|12968.5|12967.5|12954.5|12953.5|12978.1|12977.1|12954.5|12953.5|5296
1614789300000|2021-03-03 16:35:00|12955.7|12954.7|12941|12940|12964.7|12963.7|12937.1|12936.1|5068
1614789600000|2021-03-03 16:40:00|12941.5|12940.5|12923.7|12922.7|12946.2|12945.2|12916.7|12915.7|5054
1614789900000|2021-03-03 16:45:00|12924|12923|12918.2|12917.2|12932.5|12931.5|12911|12910|4239
1614790200000|2021-03-03 16:50:00|12918.7|12917.7|12933.5|12932.5|12950|12949|12913|12912|4817
1614790500000|2021-03-03 16:55:00|12934|12933|12900.5|12899.5|12939.2|12938.2|12899.2|12898.2|5236
1614790800000|2021-03-03 17:00:00|12902.1|12901.1|12899|12898|12906.5|12905.5|12890.7|12889.7|4826
1614791100000|2021-03-03 17:05:00|12898.7|12897.7|12898|12897|12902.5|12901.5|12885.7|12884.7|3829
1614791400000|2021-03-03 17:10:00|12896.1|12895.1|12911|12910|12914.5|12913.5|12880.7|12879.7|4570
1614791700000|2021-03-03 17:15:00|12910.7|12909.7|12884.7|12883.7|12911.5|12910.5|12877.1|12876.1|3955
1614792000000|2021-03-03 17:20:00|12884.8|12883.8|12877|12876|12884.8|12883.8|12870.2|12869.2|2924
1614792300000|2021-03-03 17:25:00|12877.6|12876.6|12869.5|12868.5|12879|12878|12860.3|12859.3|3409
1614792600000|2021-03-03 17:30:00|12869|12868|12851|12850|12876.7|12875.7|12849.2|12848.2|3351
1614792900000|2021-03-03 17:35:00|12850.7|12849.7|12842.7|12841.7|12859.7|12858.7|12842.7|12841.7|4271
1614793200000|2021-03-03 17:40:00|12841.8|12840.8|12845.3|12844.3|12866.1|12865.1|12833.8|12832.8|6228
1614793500000|2021-03-03 17:45:00|12844.3|12843.3|12863.8|12862.8|12873.3|12872.3|12837.6|12836.6|4641
1614793800000|2021-03-03 17:50:00|12864.1|12863.1|12841.8|12840.8|12875|12874|12841.8|12840.8|4157
1614794100000|2021-03-03 17:55:00|12841.3|12840.3|12823.1|12822.1|12849|12848|12822.2|12821.2|5822
1614794400000|2021-03-03 18:00:00|12822.8|12821.8|12818.8|12817.8|12832.6|12831.6|12813.1|12812.1|6339
1614794700000|2021-03-03 18:05:00|12819.3|12818.3|12817.5|12816.5|12831.1|12830.1|12811.3|12810.3|4254
1614795000000|2021-03-03 18:10:00|12817.6|12816.6|12820.5|12819.5|12835.6|12834.6|12807.1|12806.1|6062
1614795300000|2021-03-03 18:15:00|12820.3|12819.3|12865.1|12864.1|12866.8|12865.8|12813.8|12812.8|7167
1614795600000|2021-03-03 18:20:00|12865|12864|12865.8|12864.8|12875.3|12874.3|12861.5|12860.5|4363
1614795900000|2021-03-03 18:25:00|12866.1|12865.1|12854.7|12853.7|12872.2|12871.2|12851.8|12850.8|3829
1614796200000|2021-03-03 18:30:00|12854.8|12853.8|12827.1|12826.1|12854.8|12853.8|12821.3|12820.3|5898
1614796500000|2021-03-03 18:35:00|12827.7|12826.7|12829.6|12828.6|12845.3|12844.3|12824.6|12823.6|3543
1614796800000|2021-03-03 18:40:00|12829.3|12828.3|12801.6|12800.6|12830.1|12829.1|12799|12798|6061
1614797100000|2021-03-03 18:45:00|12801.1|12800.1|12782.1|12781.1|12807.1|12806.1|12776.8|12775.8|7297
1614797400000|2021-03-03 18:50:00|12781.7|12780.7|12780.3|12779.3|12795.3|12794.3|12777.1|12776.1|4827
1614797700000|2021-03-03 18:55:00|12780.6|12779.6|12778.3|12777.3|12782.6|12781.6|12762.1|12761.1|6913
1614798000000|2021-03-03 19:00:00|12778.2|12777.2|12745.8|12744.8|12781.5|12780.5|12745.8|12744.8|7656
1614798300000|2021-03-03 19:05:00|12746.3|12745.3|12746.1|12745.1|12756.7|12755.7|12738.6|12737.6|8238
1614798600000|2021-03-03 19:10:00|12745.8|12744.8|12768.8|12767.8|12771.1|12770.1|12733.8|12732.8|6448
1614798900000|2021-03-03 19:15:00|12768.6|12767.6|12733.6|12732.6|12768.6|12767.6|12723.6|12722.6|6729
1614799200000|2021-03-03 19:20:00|12735.1|12734.1|12725|12724|12744.8|12743.8|12718.5|12717.5|5965
1614799500000|2021-03-03 19:25:00|12725.2|12724.2|12715.3|12714.3|12736.8|12735.8|12705.6|12704.6|8652
1614799800000|2021-03-03 19:30:00|12714.8|12713.8|12690.6|12689.6|12728.1|12727.1|12683.6|12682.6|10183
1614800100000|2021-03-03 19:35:00|12690.7|12689.7|12743.6|12742.6|12749.6|12748.6|12687.3|12686.3|8864
1614800400000|2021-03-03 19:40:00|12743.3|12742.3|12742.8|12741.8|12753.2|12752.2|12737.2|12736.2|5800
1614800700000|2021-03-03 19:45:00|12743.1|12742.1|12711.1|12710.1|12747.1|12746.1|12697.1|12696.1|8179
1614801000000|2021-03-03 19:50:00|12711.8|12710.8|12763.8|12762.8|12769.8|12768.8|12711.8|12710.8|8367
1614801300000|2021-03-03 19:55:00|12763|12762|12769.7|12768.7|12779.6|12778.6|12753.2|12752.2|7493
1614801600000|2021-03-03 20:00:00|12769.1|12768.1|12767.2|12766.2|12777.5|12776.5|12745.6|12744.6|8245
1614801900000|2021-03-03 20:05:00|12767.8|12766.8|12754.8|12753.8|12771.5|12770.5|12746.8|12745.8|5111
1614802200000|2021-03-03 20:10:00|12753.8|12752.8|12747.7|12746.7|12781.7|12780.7|12747.7|12746.7|4927
1614802500000|2021-03-03 20:15:00|12745.3|12744.3|12741.1|12740.1|12751.3|12750.3|12722.1|12721.1|6380
1614802800000|2021-03-03 20:20:00|12740.6|12739.6|12717.1|12716.1|12741.4|12740.4|12713.1|12712.1|5424
1614803100000|2021-03-03 20:25:00|12720.6|12719.6|12724.9|12723.9|12732.1|12731.1|12699.4|12698.4|7100
1614803400000|2021-03-03 20:30:00|12724.6|12723.6|12722.1|12721.1|12735.3|12734.3|12709.4|12708.4|6582
1614803700000|2021-03-03 20:35:00|12720.6|12719.6|12722.3|12721.3|12735.8|12734.8|12710.9|12709.9|4717
1614804000000|2021-03-03 20:40:00|12722|12721|12736|12735|12746.6|12745.6|12714.1|12713.1|6289
1614804300000|2021-03-03 20:45:00|12735.6|12734.6|12748.1|12747.1|12764|12763|12734.6|12733.6|5884
1614804600000|2021-03-03 20:50:00|12749|12748|12695.8|12694.8|12749|12748|12691.9|12690.9|12604
1614804900000|2021-03-03 20:55:00|12695.3|12694.3|12687.8|12686.8|12716.6|12715.6|12685|12684|17459
1614805200000|2021-03-03 21:00:00|12686.8|12684.8|12686|12684|12703.9|12701.9|12681.1|12679.1|7830
1614805500000|2021-03-03 21:05:00|12685.3|12683.3|12682|12680|12690.4|12688.4|12678.3|12676.3|2778
1614805800000|2021-03-03 21:10:00|12682.9|12680.9|12681.4|12676.4|12685.3|12683.3|12674.9|12672.9|2447
1614806100000|2021-03-03 21:15:00|12681.5|12676.5|12686.7|12681.7|12687.1|12682.1|12680.5|12675.5|1
1614806400000|2021-03-03 21:20:00|12686.8|12681.8|12693.1|12688.1|12694.2|12689.2|12686.6|12681.6|0
1614806700000|2021-03-03 21:25:00|12693|12688|12689.4|12684.4|12693.3|12688.3|12689.1|12684.1|0
1614807000000|2021-03-03 21:30:00|12680.4|12678.4|12683.9|12681.9|12686.6|12684.6|12678.6|12676.6|811
1614807300000|2021-03-03 21:35:00|12683.6|12681.6|12679.9|12677.9|12686.9|12684.9|12675.6|12673.6|494
1614807600000|2021-03-03 21:40:00|12680.6|12678.6|12674.9|12672.9|12681.4|12679.4|12669.6|12667.6|780
1614807900000|2021-03-03 21:45:00|12673.9|12671.9|12678.6|12676.6|12679.6|12677.6|12670.9|12668.9|544
1614808200000|2021-03-03 21:50:00|12678.1|12676.1|12680.1|12678.1|12680.6|12678.6|12674.4|12672.4|389
1614808500000|2021-03-03 21:55:00|12681.4|12679.4|12686.3|12681.3|12687.4|12685.4|12678.6|12676.6|479
1614808800000|2021-03-03 22:00:00|12687.4|12682.4|12691.2|12686.2|12691.2|12686.2|12686.6|12681.6|0
1614809100000|2021-03-03 22:05:00|12690.7|12685.7|12691.4|12686.4|12692.5|12687.5|12689.3|12684.3|0
1614809400000|2021-03-03 22:10:00|12691.5|12686.5|12693.8|12688.8|12694|12689|12691.5|12686.5|0
1614809700000|2021-03-03 22:15:00|12693.9|12688.9|12689.1|12684.1|12694.2|12689.2|12688.8|12683.8|0
1614810000000|2021-03-03 22:20:00|12688.7|12683.7|12692.4|12687.4|12692.4|12687.4|12687.8|12682.8|0
1614810300000|2021-03-03 22:25:00|12692.3|12687.3|12692.6|12687.6|12692.7|12687.7|12691.9|12686.9|0
1614810600000|2021-03-03 22:30:00|12693.3|12688.3|12695|12690|12695|12690|12693.3|12688.3|0
1614810900000|2021-03-03 22:35:00|12695.2|12690.2|12696.2|12691.2|12697.3|12692.3|12694.9|12689.9|0
1614811200000|2021-03-03 22:40:00|12695.7|12690.7|12694.7|12689.7|12696.5|12691.5|12694.4|12689.4|0
1614811500000|2021-03-03 22:45:00|12694.6|12689.6|12695.6|12690.6|12696.9|12691.9|12693.6|12688.6|0
1614811800000|2021-03-03 22:50:00|12695.2|12690.2|12694.8|12689.8|12695.9|12690.9|12694.2|12689.2|0
1614812100000|2021-03-03 22:55:00|12695.1|12690.1|12696.9|12691.9|12697.9|12692.9|12695.1|12690.1|0
1614812400000|2021-03-03 23:00:00|12686.4|12684.4|12691.9|12689.9|12693.3|12691.3|12677.9|12675.9|909
1614812700000|2021-03-03 23:05:00|12691.8|12689.8|12701.3|12699.3|12704.5|12702.5|12691.8|12689.8|625
1614813000000|2021-03-03 23:10:00|12703.1|12701.1|12684.9|12682.9|12703.8|12701.8|12681.4|12679.4|669
1614813300000|2021-03-03 23:15:00|12684.6|12682.6|12666|12664|12685.3|12683.3|12664.3|12662.3|1404
1614813600000|2021-03-03 23:20:00|12665.8|12663.8|12623.9|12621.9|12666.1|12664.1|12619|12617|3114
1614813900000|2021-03-03 23:25:00|12623.8|12621.8|12634.4|12632.4|12641|12639|12623.3|12621.3|1219
1614814200000|2021-03-03 23:30:00|12634.9|12632.9|12628|12626|12642.9|12640.9|12625.4|12623.4|1054
1614814500000|2021-03-03 23:35:00|12628.1|12626.1|12627.8|12625.8|12636.5|12634.5|12626.9|12624.9|617
1614814800000|2021-03-03 23:40:00|12626.9|12624.9|12640.1|12638.1|12641|12639|12622.3|12620.3|769
1614815100000|2021-03-03 23:45:00|12640.3|12638.3|12642.4|12640.4|12649.5|12647.5|12636.3|12634.3|880
1614815400000|2021-03-03 23:50:00|12641.8|12639.8|12624.3|12622.3|12641.8|12639.8|12621.8|12619.8|814
1614815700000|2021-03-03 23:55:00|12624.1|12622.1|12600.6|12598.6|12630.8|12628.8|12594.6|12592.6|1814
1614816000000|2021-03-04 00:00:00|12600|12598|12608.1|12606.1|12612.3|12610.3|12590.8|12588.8|2179
1614816300000|2021-03-04 00:05:00|12607.8|12605.8|12625.3|12623.3|12626.3|12624.3|12606.3|12604.3|1439
1614816600000|2021-03-04 00:10:00|12625.1|12623.1|12625.5|12623.5|12635.3|12633.3|12623.3|12621.3|1132
1614816900000|2021-03-04 00:15:00|12625.6|12623.6|12630.3|12628.3|12637.3|12635.3|12624|12622|731
1614817200000|2021-03-04 00:20:00|12630.1|12628.1|12638|12636|12638.8|12636.8|12620|12618|939
1614817500000|2021-03-04 00:25:00|12638.4|12636.4|12625.1|12623.1|12641.8|12639.8|12620|12618|969
1614817800000|2021-03-04 00:30:00|12625|12623|12648.4|12646.4|12649.4|12647.4|12624|12622|961
1614818100000|2021-03-04 00:35:00|12648.5|12646.5|12646.1|12644.1|12653.5|12651.5|12643.4|12641.4|855
1614818400000|2021-03-04 00:40:00|12646|12644|12654|12652|12656|12654|12643.1|12641.1|508
1614818700000|2021-03-04 00:45:00|12654.4|12652.4|12648|12646|12656|12654|12643.8|12641.8|651
1614819000000|2021-03-04 00:50:00|12649.1|12647.1|12648.5|12646.5|12650.8|12648.8|12644.4|12642.4|237
1614819300000|2021-03-04 00:55:00|12648.6|12646.6|12649.8|12647.8|12655.5|12653.5|12647.4|12645.4|458
1614819600000|2021-03-04 01:00:00|12649.9|12647.9|12621.4|12619.4|12655.5|12653.5|12616.1|12614.1|1540
1614819900000|2021-03-04 01:05:00|12620.8|12618.8|12630.9|12628.9|12640|12638|12617.5|12615.5|1372
1614820200000|2021-03-04 01:10:00|12631|12629|12626.5|12624.5|12636.6|12634.6|12619.3|12617.3|594
1614820500000|2021-03-04 01:15:00|12626.6|12624.6|12644.4|12642.4|12647.9|12645.9|12625|12623|789
1614820800000|2021-03-04 01:20:00|12644.3|12642.3|12627|12625|12645.4|12643.4|12625.4|12623.4|649
1614821100000|2021-03-04 01:25:00|12626.1|12624.1|12632.3|12630.3|12638.3|12636.3|12626.1|12624.1|456
1614821400000|2021-03-04 01:30:00|12631.9|12629.9|12644.4|12642.4|12648.8|12646.8|12631.9|12629.9|585
1614821700000|2021-03-04 01:35:00|12644.3|12642.3|12630.8|12628.8|12645|12643|12618.9|12616.9|1022
1614822000000|2021-03-04 01:40:00|12630.9|12628.9|12638.3|12636.3|12645.4|12643.4|12626.1|12624.1|471
1614822300000|2021-03-04 01:45:00|12638.1|12636.1|12640|12638|12643.1|12641.1|12630.5|12628.5|350
1614822600000|2021-03-04 01:50:00|12639.8|12637.8|12651.3|12649.3|12652.3|12650.3|12628.6|12626.6|792
1614822900000|2021-03-04 01:55:00|12651.5|12649.5|12653.6|12651.6|12653.6|12651.6|12640|12638|617
1614823200000|2021-03-04 02:00:00|12654.1|12652.1|12663.3|12661.3|12671.8|12669.8|12648.9|12646.9|1394
1614823500000|2021-03-04 02:05:00|12663.1|12661.1|12651.3|12649.3|12664.1|12662.1|12651.3|12649.3|529
1614823800000|2021-03-04 02:10:00|12651.8|12649.8|12638.1|12636.1|12652|12650|12632.9|12630.9|974
1614824100000|2021-03-04 02:15:00|12637.6|12635.6|12633.9|12631.9|12643.5|12641.5|12626.9|12624.9|717
1614824400000|2021-03-04 02:20:00|12634|12632|12625.5|12623.5|12641.9|12639.9|12618.1|12616.1|1015
1614824700000|2021-03-04 02:25:00|12625.6|12623.6|12620.4|12618.4|12630.5|12628.5|12618.8|12616.8|663
1614825000000|2021-03-04 02:30:00|12620.8|12618.8|12606.1|12604.1|12632.3|12630.3|12605.5|12603.5|1284
1614825300000|2021-03-04 02:35:00|12605.9|12603.9|12603.9|12601.9|12612.4|12610.4|12592.8|12590.8|1276
1614825600000|2021-03-04 02:40:00|12603.3|12601.3|12613.5|12611.5|12614.4|12612.4|12595.6|12593.6|1047
1614825900000|2021-03-04 02:45:00|12613|12611|12617.5|12615.5|12621.9|12619.9|12608.6|12606.6|592
1614826200000|2021-03-04 02:50:00|12616.9|12614.9|12612.3|12610.3|12618.9|12616.9|12599.5|12597.5|777
1614826500000|2021-03-04 02:55:00|12612.4|12610.4|12607.9|12605.9|12614.1|12612.1|12587.1|12585.1|1456
1614826800000|2021-03-04 03:00:00|12607.5|12605.5|12613.6|12611.6|12617.5|12615.5|12603.3|12601.3|694
1614827100000|2021-03-04 03:05:00|12614|12612|12606.1|12604.1|12616.4|12614.4|12605.3|12603.3|365
1614827400000|2021-03-04 03:10:00|12605.9|12603.9|12609.8|12607.8|12615.9|12613.9|12601.9|12599.9|494
1614827700000|2021-03-04 03:15:00|12609.4|12607.4|12604.1|12602.1|12609.9|12607.9|12601.6|12599.6|318
1614828000000|2021-03-04 03:20:00|12604|12602|12603.4|12601.4|12605.4|12603.4|12598|12596|477
1614828300000|2021-03-04 03:25:00|12603.5|12601.5|12615.6|12613.6|12616.9|12614.9|12603.1|12601.1|561
1614828600000|2021-03-04 03:30:00|12614.3|12612.3|12599.5|12597.5|12617|12615|12594|12592|757
1614828900000|2021-03-04 03:35:00|12599.6|12597.6|12582.4|12580.4|12599.6|12597.6|12575.9|12573.9|1436
1614829200000|2021-03-04 03:40:00|12582.5|12580.5|12582|12580|12584.4|12582.4|12574.8|12572.8|752
1614829500000|2021-03-04 03:45:00|12582.1|12580.1|12572.4|12570.4|12582.4|12580.4|12564.8|12562.8|1206
1614829800000|2021-03-04 03:50:00|12571.8|12569.8|12565.3|12563.3|12579.1|12577.1|12563.4|12561.4|766
1614830100000|2021-03-04 03:55:00|12565.1|12563.1|12549.6|12547.6|12569.8|12567.8|12548.1|12546.1|1436
1614830400000|2021-03-04 04:00:00|12549.1|12547.1|12533.4|12531.4|12557.8|12555.8|12526.8|12524.8|2045
1614830700000|2021-03-04 04:05:00|12532.9|12530.9|12534.1|12532.1|12538.4|12536.4|12518.6|12516.6|2178
1614831000000|2021-03-04 04:10:00|12534.3|12532.3|12535|12533|12540.5|12538.5|12526.3|12524.3|873
1614831300000|2021-03-04 04:15:00|12535.1|12533.1|12530.9|12528.9|12540.9|12538.9|12529.9|12527.9|553
1614831600000|2021-03-04 04:20:00|12530.8|12528.8|12543.6|12541.6|12544.9|12542.9|12530.1|12528.1|734
1614831900000|2021-03-04 04:25:00|12543.5|12541.5|12553.5|12551.5|12555.1|12553.1|12542|12540|1438
1614832200000|2021-03-04 04:30:00|12553.4|12551.4|12551.5|12549.5|12557.1|12555.1|12547.6|12545.6|740
1614832500000|2021-03-04 04:35:00|12550.8|12548.8|12561|12559|12563.5|12561.5|12549.8|12547.8|565
1614832800000|2021-03-04 04:40:00|12560.9|12558.9|12562.9|12560.9|12566.8|12564.8|12559.6|12557.6|561
1614833100000|2021-03-04 04:45:00|12562.8|12560.8|12560.6|12558.6|12564.6|12562.6|12555.4|12553.4|478
1614833400000|2021-03-04 04:50:00|12560.5|12558.5|12560.6|12558.6|12562.4|12560.4|12554.5|12552.5|300
1614833700000|2021-03-04 04:55:00|12560.5|12558.5|12577.5|12575.5|12585.3|12583.3|12560.5|12558.5|1294
1614834000000|2021-03-04 05:00:00|12577.8|12575.8|12590.3|12588.3|12591|12589|12577.8|12575.8|702
1614834300000|2021-03-04 05:05:00|12590.4|12588.4|12584.4|12582.4|12590.4|12588.4|12581|12579|563
1614834600000|2021-03-04 05:10:00|12584.3|12582.3|12582.8|12580.8|12589.6|12587.6|12579.4|12577.4|649
1614834900000|2021-03-04 05:15:00|12582.9|12580.9|12582.1|12580.1|12590.4|12588.4|12580.4|12578.4|402
1614835200000|2021-03-04 05:20:00|12582.4|12580.4|12582.8|12580.8|12596.5|12594.5|12580.5|12578.5|1043
1614835500000|2021-03-04 05:25:00|12582.9|12580.9|12577.1|12575.1|12587.6|12585.6|12573.1|12571.1|824
1614835800000|2021-03-04 05:30:00|12577.9|12575.9|12591.6|12589.6|12593.6|12591.6|12571|12569|673
1614836100000|2021-03-04 05:35:00|12591.5|12589.5|12598.8|12596.8|12603.1|12601.1|12584|12582|907
1614836400000|2021-03-04 05:40:00|12599.4|12597.4|12598.8|12596.8|12602.6|12600.6|12594.8|12592.8|359
1614836700000|2021-03-04 05:45:00|12598.9|12596.9|12593.8|12591.8|12599.8|12597.8|12587.6|12585.6|652
1614837000000|2021-03-04 05:50:00|12594.1|12592.1|12595.9|12593.9|12604.6|12602.6|12592.9|12590.9|510
1614837300000|2021-03-04 05:55:00|12595.8|12593.8|12581.4|12579.4|12595.9|12593.9|12580.4|12578.4|516
1614837600000|2021-03-04 06:00:00|12581.6|12579.6|12593.1|12591.1|12597.4|12595.4|12573.4|12571.4|949
1614837900000|2021-03-04 06:05:00|12593|12591|12624.3|12622.3|12625.1|12623.1|12592.9|12590.9|1493
1614838200000|2021-03-04 06:10:00|12623.9|12621.9|12615.9|12613.9|12625.3|12623.3|12614.9|12612.9|906
1614838500000|2021-03-04 06:15:00|12616.1|12614.1|12619.8|12617.8|12624.6|12622.6|12610.6|12608.6|537
1614838800000|2021-03-04 06:20:00|12619.6|12617.6|12618.1|12616.1|12627.4|12625.4|12614.9|12612.9|1029
1614839100000|2021-03-04 06:25:00|12618.5|12616.5|12619.8|12617.8|12624.4|12622.4|12617.8|12615.8|552
1614839400000|2021-03-04 06:30:00|12619.5|12617.5|12603.9|12601.9|12623.6|12621.6|12598.6|12596.6|661
1614839700000|2021-03-04 06:35:00|12603.5|12601.5|12597.9|12595.9|12605.4|12603.4|12592.8|12590.8|747
1614840000000|2021-03-04 06:40:00|12597.5|12595.5|12587.8|12585.8|12597.8|12595.8|12585|12583|760
1614840300000|2021-03-04 06:45:00|12587.5|12585.5|12611.6|12609.6|12616.6|12614.6|12583|12581|1171
1614840600000|2021-03-04 06:50:00|12611.8|12609.8|12619.9|12617.9|12622|12620|12610.9|12608.9|625
1614840900000|2021-03-04 06:55:00|12620.6|12618.6|12627.5|12625.5|12631|12629|12613.8|12611.8|554
1614841200000|2021-03-04 07:00:00|12627.3|12625.3|12643.5|12641.5|12650.1|12648.1|12619.4|12617.4|1780
1614841500000|2021-03-04 07:05:00|12643|12641|12656.8|12654.8|12659|12657|12637.5|12635.5|1034
1614841800000|2021-03-04 07:10:00|12656.9|12654.9|12652.8|12650.8|12663.5|12661.5|12651.9|12649.9|1250
1614842100000|2021-03-04 07:15:00|12652.6|12650.6|12647|12645|12654|12652|12644.8|12642.8|885
1614842400000|2021-03-04 07:20:00|12646.8|12644.8|12664.3|12662.3|12665.8|12663.8|12646.3|12644.3|834
1614842700000|2021-03-04 07:25:00|12664.4|12662.4|12654.4|12652.4|12667.3|12665.3|12653.5|12651.5|896
1614843000000|2021-03-04 07:30:00|12654.5|12652.5|12653.3|12651.3|12662.5|12660.5|12650.6|12648.6|869
1614843300000|2021-03-04 07:35:00|12653.6|12651.6|12658.1|12656.1|12664.3|12662.3|12651.9|12649.9|598
1614843600000|2021-03-04 07:40:00|12657.9|12655.9|12670.9|12668.9|12675.4|12673.4|12656.6|12654.6|960
1614843900000|2021-03-04 07:45:00|12670.4|12668.4|12663.8|12661.8|12680|12678|12661.9|12659.9|1291
1614844200000|2021-03-04 07:50:00|12663.4|12661.4|12670.6|12668.6|12673|12671|12658.3|12656.3|977
1614844500000|2021-03-04 07:55:00|12670.8|12668.8|12671.3|12669.3|12676.1|12674.1|12663.3|12661.3|1073
1614844800000|2021-03-04 08:00:00|12671|12669|12691.5|12689.5|12693|12691|12667.8|12665.8|1900
1614845100000|2021-03-04 08:05:00|12690.8|12688.8|12713|12711|12713|12711|12690.1|12688.1|3084
1614845400000|2021-03-04 08:10:00|12713.3|12711.3|12692.1|12690.1|12715.1|12713.1|12689.8|12687.8|1819
1614845700000|2021-03-04 08:15:00|12692.4|12690.4|12704.4|12702.4|12704.6|12702.6|12680.1|12678.1|1576
1614846000000|2021-03-04 08:20:00|12704.3|12702.3|12679.4|12677.4|12711.8|12709.8|12678.5|12676.5|1534
1614846300000|2021-03-04 08:25:00|12679.1|12677.1|12680.4|12678.4|12688.6|12686.6|12673.9|12671.9|1196
1614846600000|2021-03-04 08:30:00|12678.3|12676.3|12702.8|12700.8|12703.8|12701.8|12676|12674|1490
1614846900000|2021-03-04 08:35:00|12703.1|12701.1|12700.1|12698.1|12708|12706|12690.6|12688.6|997
1614847200000|2021-03-04 08:40:00|12700|12698|12689.4|12687.4|12713.1|12711.1|12686.4|12684.4|1406
1614847500000|2021-03-04 08:45:00|12689|12687|12672.4|12670.4|12692.3|12690.3|12670.9|12668.9|1319
1614847800000|2021-03-04 08:50:00|12672.3|12670.3|12660.8|12658.8|12673|12671|12649.4|12647.4|2213
1614848100000|2021-03-04 08:55:00|12660.9|12658.9|12657.8|12655.8|12672.4|12670.4|12649|12647|1463
1614848400000|2021-03-04 09:00:00|12657.6|12655.6|12679.8|12677.8|12687.4|12685.4|12657.6|12655.6|1613
1614848700000|2021-03-04 09:05:00|12680.3|12678.3|12658.1|12656.1|12686.9|12684.9|12656.4|12654.4|1178
1614849000000|2021-03-04 09:10:00|12658.3|12656.3|12635.4|12633.4|12664.1|12662.1|12629.6|12627.6|2116
1614849300000|2021-03-04 09:15:00|12635|12633|12640.8|12638.8|12647.1|12645.1|12634|12632|880
1614849600000|2021-03-04 09:20:00|12640.9|12638.9|12607.8|12605.8|12642.3|12640.3|12607|12605|2391
1614849900000|2021-03-04 09:25:00|12607.9|12605.9|12608.5|12606.5|12624|12622|12600.3|12598.3|1867
1614850200000|2021-03-04 09:30:00|12608.8|12606.8|12596.3|12594.3|12617.1|12615.1|12594.5|12592.5|1528
1614850500000|2021-03-04 09:35:00|12596.4|12594.4|12624.5|12622.5|12627.1|12625.1|12596.4|12594.4|1537
1614850800000|2021-03-04 09:40:00|12623.8|12621.8|12593.1|12591.1|12623.8|12621.8|12591.1|12589.1|1338
1614851100000|2021-03-04 09:45:00|12593.4|12591.4|12603.8|12601.8|12608.8|12606.8|12588.8|12586.8|1390
1614851400000|2021-03-04 09:50:00|12603.5|12601.5|12620.9|12618.9|12623.1|12621.1|12601.1|12599.1|833
1614851700000|2021-03-04 09:55:00|12620.8|12618.8|12623.9|12621.9|12636.4|12634.4|12620.6|12618.6|1421
1614852000000|2021-03-04 10:00:00|12623.6|12621.6|12637.9|12635.9|12639.8|12637.8|12618.5|12616.5|1049
1614852300000|2021-03-04 10:05:00|12637.8|12635.8|12608.3|12606.3|12638.8|12636.8|12606.9|12604.9|1792
1614852600000|2021-03-04 10:10:00|12608.4|12606.4|12608.6|12606.6|12619.9|12617.9|12606.5|12604.5|1501
1614852900000|2021-03-04 10:15:00|12608.8|12606.8|12602.8|12600.8|12617.4|12615.4|12602.5|12600.5|885
1614853200000|2021-03-04 10:20:00|12602.9|12600.9|12613.4|12611.4|12629.1|12627.1|12602.9|12600.9|1036
1614853500000|2021-03-04 10:25:00|12613.3|12611.3|12595|12593|12620.8|12618.8|12591.1|12589.1|1278
1614853800000|2021-03-04 10:30:00|12594.8|12592.8|12614.9|12612.9|12615.6|12613.6|12591.6|12589.6|1055
1614854100000|2021-03-04 10:35:00|12615.3|12613.3|12588.6|12586.6|12616.8|12614.8|12584.1|12582.1|1505
1614854400000|2021-03-04 10:40:00|12588.8|12586.8|12576|12574|12592.6|12590.6|12572.5|12570.5|1910
1614854700000|2021-03-04 10:45:00|12574.9|12572.9|12584.9|12582.9|12587.1|12585.1|12569|12567|1230
1614855000000|2021-03-04 10:50:00|12584.6|12582.6|12599.5|12597.5|12600.1|12598.1|12583.1|12581.1|1255
1614855300000|2021-03-04 10:55:00|12599.4|12597.4|12597.6|12595.6|12605.4|12603.4|12589.4|12587.4|1213
1614855600000|2021-03-04 11:00:00|12598.1|12596.1|12593.4|12591.4|12601.1|12599.1|12584.3|12582.3|1076
1614855900000|2021-03-04 11:05:00|12593.3|12591.3|12602.6|12600.6|12608.9|12606.9|12590|12588|856
1614856200000|2021-03-04 11:10:00|12602.8|12600.8|12571|12569|12602.9|12600.9|12563.4|12561.4|1701
1614856500000|2021-03-04 11:15:00|12570.5|12568.5|12564.4|12562.4|12576.8|12574.8|12560.9|12558.9|996
1614856800000|2021-03-04 11:20:00|12564.3|12562.3|12576.5|12574.5|12580.6|12578.6|12564.3|12562.3|826
1614857100000|2021-03-04 11:25:00|12576.4|12574.4|12580.9|12578.9|12586.1|12584.1|12573.1|12571.1|654
1614857400000|2021-03-04 11:30:00|12580.6|12578.6|12581.6|12579.6|12590.1|12588.1|12571.8|12569.8|888
1614857700000|2021-03-04 11:35:00|12581.3|12579.3|12610.6|12608.6|12612.5|12610.5|12580.6|12578.6|1546
1614858000000|2021-03-04 11:40:00|12611.1|12609.1|12610.4|12608.4|12622.4|12620.4|12607.9|12605.9|1399
1614858300000|2021-03-04 11:45:00|12611.1|12609.1|12611|12609|12620|12618|12605.9|12603.9|966
1614858600000|2021-03-04 11:50:00|12610.6|12608.6|12642.1|12640.1|12645.3|12643.3|12609|12607|2045
1614858900000|2021-03-04 11:55:00|12642.3|12640.3|12643.4|12641.4|12652.1|12650.1|12639.1|12637.1|1434
1614859200000|2021-03-04 12:00:00|12643.3|12641.3|12643|12641|12648.8|12646.8|12639.8|12637.8|978
1614859500000|2021-03-04 12:05:00|12643.6|12641.6|12637|12635|12643.6|12641.6|12628.6|12626.6|994
1614859800000|2021-03-04 12:10:00|12637.1|12635.1|12658.1|12656.1|12658.6|12656.6|12637|12635|1039
1614860100000|2021-03-04 12:15:00|12658.3|12656.3|12670.5|12668.5|12674|12672|12656.6|12654.6|1454
1614860400000|2021-03-04 12:20:00|12670.6|12668.6|12654.6|12652.6|12672.8|12670.8|12649.8|12647.8|2044
1614860700000|2021-03-04 12:25:00|12654.8|12652.8|12653.5|12651.5|12657.9|12655.9|12634.8|12632.8|1968
1614861000000|2021-03-04 12:30:00|12653.3|12651.3|12633.6|12631.6|12662.1|12660.1|12630.4|12628.4|1755
1614861300000|2021-03-04 12:35:00|12633.5|12631.5|12646.9|12644.9|12651.8|12649.8|12633.1|12631.1|1120
1614861600000|2021-03-04 12:40:00|12647|12645|12658|12656|12661.4|12659.4|12646.3|12644.3|1317
1614861900000|2021-03-04 12:45:00|12658.1|12656.1|12659|12657|12667.3|12665.3|12642.8|12640.8|1536
1614862200000|2021-03-04 12:50:00|12659.1|12657.1|12658.4|12656.4|12660.9|12658.9|12644.9|12642.9|986
1614862500000|2021-03-04 12:55:00|12658.3|12656.3|12663.4|12661.4|12669.1|12667.1|12653.5|12651.5|896
1614862800000|2021-03-04 13:00:00|12663|12661|12657.9|12655.9|12669.9|12667.9|12656.8|12654.8|1169
1614863100000|2021-03-04 13:05:00|12657.6|12655.6|12649.8|12647.8|12661.4|12659.4|12643.9|12641.9|1298
1614863400000|2021-03-04 13:10:00|12648.8|12646.8|12646.4|12644.4|12662.4|12660.4|12641.1|12639.1|1822
1614863700000|2021-03-04 13:15:00|12645.8|12643.8|12649.8|12647.8|12655.5|12653.5|12640.3|12638.3|1337
1614864000000|2021-03-04 13:20:00|12649.6|12647.6|12689.8|12687.8|12697.9|12695.9|12645.4|12643.4|3205
1614864300000|2021-03-04 13:25:00|12690.1|12688.1|12684.9|12682.9|12694.5|12692.5|12681.1|12679.1|1784
1614864600000|2021-03-04 13:30:00|12685.8|12683.8|12689.4|12687.4|12699.8|12697.8|12668.6|12666.6|3433
1614864900000|2021-03-04 13:35:00|12689.3|12687.3|12689.8|12687.8|12696|12694|12683.5|12681.5|1399
1614865200000|2021-03-04 13:40:00|12689.9|12687.9|12695|12693|12713.5|12711.5|12688.5|12686.5|2558
1614865500000|2021-03-04 13:45:00|12694.9|12692.9|12676.8|12674.8|12700.5|12698.5|12667.6|12665.6|3200
1614865800000|2021-03-04 13:50:00|12677.3|12675.3|12680.3|12678.3|12683.1|12681.1|12672.9|12670.9|1472
1614866100000|2021-03-04 13:55:00|12680.5|12678.5|12679.5|12677.5|12685.4|12683.4|12673.6|12671.6|1395
1614866400000|2021-03-04 14:00:00|12678.8|12676.8|12657.4|12655.4|12688.5|12686.5|12653.8|12651.8|2949
1614866700000|2021-03-04 14:05:00|12657.8|12655.8|12650.3|12648.3|12666.9|12664.9|12648.6|12646.6|2000
1614867000000|2021-03-04 14:10:00|12650.9|12648.9|12669.3|12667.3|12669.3|12667.3|12642.9|12640.9|2439
1614867300000|2021-03-04 14:15:00|12669.1|12667.1|12676.9|12674.9|12677.3|12675.3|12663.6|12661.6|1918
1614867600000|2021-03-04 14:20:00|12676.4|12674.4|12685.3|12683.3|12689.8|12687.8|12676|12674|1965
1614867900000|2021-03-04 14:25:00|12685.5|12683.5|12669.4|12667.4|12689.5|12687.5|12661.3|12659.3|3514
1614868200000|2021-03-04 14:30:00|12671.3|12669.3|12751.3|12750.3|12753|12752|12656.3|12655.3|17517
1614868500000|2021-03-04 14:35:00|12752.3|12751.3|12757.6|12756.6|12770.4|12769.4|12736.4|12735.4|13696
1614868800000|2021-03-04 14:40:00|12758.8|12757.8|12723.6|12722.6|12766.9|12765.9|12719.4|12718.4|10079
1614869100000|2021-03-04 14:45:00|12723.4|12722.4|12621.9|12620.9|12731.3|12730.3|12618.6|12617.6|19259
1614869400000|2021-03-04 14:50:00|12620.3|12619.3|12617.8|12616.8|12647.3|12646.3|12605.4|12604.4|17087
1614869700000|2021-03-04 14:55:00|12619|12618|12595.5|12594.5|12624.3|12623.3|12575.9|12574.9|14024
1614870000000|2021-03-04 15:00:00|12596|12595|12549.1|12548.1|12622.1|12621.1|12547.6|12546.6|15820
1614870300000|2021-03-04 15:05:00|12549.4|12548.4|12546.6|12545.6|12565.8|12564.8|12525.3|12524.3|15256
1614870600000|2021-03-04 15:10:00|12545.4|12544.4|12572.6|12571.6|12573.3|12572.3|12522.6|12521.6|12487
1614870900000|2021-03-04 15:15:00|12572.2|12571.2|12516.9|12515.9|12579.8|12578.8|12516.9|12515.9|14295
1614871200000|2021-03-04 15:20:00|12515.9|12514.9|12583.6|12582.6|12592.6|12591.6|12514.9|12513.9|13584
1614871500000|2021-03-04 15:25:00|12583.4|12582.4|12601.2|12600.2|12610.2|12609.2|12556.2|12555.2|10465
1614871800000|2021-03-04 15:30:00|12601.3|12600.3|12635.2|12634.2|12635.9|12634.9|12589.8|12588.8|9406
1614872100000|2021-03-04 15:35:00|12635.4|12634.4|12682.2|12681.2|12684.4|12683.4|12629.9|12628.9|13620
1614872400000|2021-03-04 15:40:00|12682.7|12681.7|12714.4|12713.4|12726.9|12725.9|12665.7|12664.7|12405
1614872700000|2021-03-04 15:45:00|12715.7|12714.7|12736.2|12735.2|12760.4|12759.4|12714.1|12713.1|11643
1614873000000|2021-03-04 15:50:00|12735.9|12734.9|12685.4|12684.4|12755.7|12754.7|12677.7|12676.7|14252
1614873300000|2021-03-04 15:55:00|12685.7|12684.7|12728.9|12727.9|12751.9|12750.9|12674.4|12673.4|12050
1614873600000|2021-03-04 16:00:00|12727.6|12726.6|12759.2|12758.2|12771.3|12770.3|12717.4|12716.4|10952
1614873900000|2021-03-04 16:05:00|12759.1|12758.1|12726.9|12725.9|12763.9|12762.9|12716.9|12715.9|9422
1614874200000|2021-03-04 16:10:00|12728.3|12727.3|12688.1|12687.1|12738.3|12737.3|12686.7|12685.7|8936
1614874500000|2021-03-04 16:15:00|12688.9|12687.9|12722.4|12721.4|12733.3|12732.3|12680.8|12679.8|8695
1614874800000|2021-03-04 16:20:00|12721.7|12720.7|12739.8|12738.8|12749.2|12748.2|12711.4|12710.4|6421
1614875100000|2021-03-04 16:25:00|12739.2|12738.2|12710.7|12709.7|12749.4|12748.4|12691.6|12690.6|7251
1614875400000|2021-03-04 16:30:00|12710.1|12709.1|12705.9|12704.9|12761.8|12760.8|12701.8|12700.8|10364
1614875700000|2021-03-04 16:35:00|12706.3|12705.3|12752.2|12751.2|12752.7|12751.7|12706.3|12705.3|5394
1614876000000|2021-03-04 16:40:00|12751.7|12750.7|12787.6|12786.6|12796.9|12795.9|12744.4|12743.4|10132
1614876300000|2021-03-04 16:45:00|12787.7|12786.7|12796.7|12795.7|12801.1|12800.1|12783.4|12782.4|5963
1614876600000|2021-03-04 16:50:00|12796.4|12795.4|12773.7|12772.7|12800.7|12799.7|12768.2|12767.2|6762
1614876900000|2021-03-04 16:55:00|12773.2|12772.2|12745.2|12744.2|12774.7|12773.7|12736.6|12735.6|5743
1614877200000|2021-03-04 17:00:00|12747.3|12746.3|12783.2|12782.2|12786.9|12785.9|12744.2|12743.2|6438
1614877500000|2021-03-04 17:05:00|12783.3|12782.3|12775.9|12774.9|12783.3|12782.3|12750.3|12749.3|5883
1614877800000|2021-03-04 17:10:00|12774.3|12773.3|12689.8|12688.8|12774.7|12773.7|12679.4|12678.4|15058
1614878100000|2021-03-04 17:15:00|12690.8|12689.8|12712.6|12711.6|12754.9|12753.9|12681.4|12680.4|11360
1614878400000|2021-03-04 17:20:00|12714.2|12713.2|12626.6|12625.6|12739.6|12738.6|12619.2|12618.2|17946
1614878700000|2021-03-04 17:25:00|12626.2|12625.2|12610.7|12609.7|12629.7|12628.7|12566.3|12565.3|16756
1614879000000|2021-03-04 17:30:00|12609.1|12608.1|12554.1|12553.1|12610.7|12609.7|12542.7|12541.7|13327
1614879300000|2021-03-04 17:35:00|12554.8|12553.8|12611.3|12610.3|12613.1|12612.1|12536.2|12535.2|13153
1614879600000|2021-03-04 17:40:00|12610.3|12609.3|12568.8|12567.8|12630.4|12629.4|12564.6|12563.6|10691
1614879900000|2021-03-04 17:45:00|12568.2|12567.2|12527.8|12526.8|12570.6|12569.6|12519.3|12518.3|11746
1614880200000|2021-03-04 17:50:00|12527.4|12526.4|12496.9|12495.9|12562.9|12561.9|12494.9|12493.9|14882
1614880500000|2021-03-04 17:55:00|12496.2|12495.2|12488.9|12487.9|12502.6|12501.6|12449.4|12448.4|16946
1614880800000|2021-03-04 18:00:00|12487.9|12486.9|12520.3|12519.3|12524.6|12523.6|12471.3|12470.3|11211
1614881100000|2021-03-04 18:05:00|12520.4|12519.4|12469.1|12468.1|12520.4|12519.4|12451.4|12450.4|9872
1614881400000|2021-03-04 18:10:00|12469.3|12468.3|12436.3|12435.3|12469.3|12468.3|12434.8|12433.8|11692
1614881700000|2021-03-04 18:15:00|12435.8|12434.8|12470.7|12469.7|12479.9|12478.9|12423.3|12422.3|11164
1614882000000|2021-03-04 18:20:00|12469.8|12468.8|12454.6|12453.6|12469.8|12468.8|12417.3|12416.3|9767
1614882300000|2021-03-04 18:25:00|12455.1|12454.1|12499.8|12498.8|12502.4|12501.4|12423.9|12422.9|10420
1614882600000|2021-03-04 18:30:00|12498.1|12497.1|12446.6|12445.6|12499.8|12498.8|12431.3|12430.3|9871
1614882900000|2021-03-04 18:35:00|12445.6|12444.6|12473.3|12472.3|12493.2|12492.2|12440.2|12439.2|8914
1614883200000|2021-03-04 18:40:00|12470.2|12469.2|12437.8|12436.8|12483.4|12482.4|12424.9|12423.9|9032
1614883500000|2021-03-04 18:45:00|12436.3|12435.3|12387.2|12386.2|12442.2|12441.2|12376.8|12375.8|11019
1614883800000|2021-03-04 18:50:00|12387.1|12386.1|12350.4|12349.4|12396.1|12395.1|12321.7|12320.7|12214
1614884100000|2021-03-04 18:55:00|12350.3|12349.3|12314.4|12313.4|12363.4|12362.4|12311.7|12310.7|10121
1614884400000|2021-03-04 19:00:00|12314.9|12313.9|12345.7|12344.7|12358.8|12357.8|12313.6|12312.6|11681
1614884700000|2021-03-04 19:05:00|12348.1|12347.1|12404.6|12403.6|12407.7|12406.7|12340.3|12339.3|12889
1614885000000|2021-03-04 19:10:00|12404.2|12403.2|12384.6|12383.6|12411.2|12410.2|12370.9|12369.9|9553
1614885300000|2021-03-04 19:15:00|12383.3|12382.3|12384.3|12383.3|12392.8|12391.8|12350.3|12349.3|7367
1614885600000|2021-03-04 19:20:00|12384.8|12383.8|12445.4|12444.4|12445.9|12444.9|12383.7|12382.7|8643
1614885900000|2021-03-04 19:25:00|12446.6|12445.6|12470.3|12469.3|12485.7|12484.7|12439.3|12438.3|9219
1614886200000|2021-03-04 19:30:00|12469.7|12468.7|12439.8|12438.8|12476.4|12475.4|12430.9|12429.9|8133
1614886500000|2021-03-04 19:35:00|12439.3|12438.3|12431.6|12430.6|12452.8|12451.8|12413.3|12412.3|6345
1614886800000|2021-03-04 19:40:00|12431.1|12430.1|12497.7|12496.7|12500.2|12499.2|12425.7|12424.7|7881
1614887100000|2021-03-04 19:45:00|12494.8|12493.8|12524.8|12523.8|12539.2|12538.2|12473.4|12472.4|9292
1614887400000|2021-03-04 19:50:00|12525.1|12524.1|12516.8|12515.8|12534.8|12533.8|12479.9|12478.9|6987
1614887700000|2021-03-04 19:55:00|12517.6|12516.6|12515.9|12514.9|12527.1|12526.1|12504.6|12503.6|4604
1614888000000|2021-03-04 20:00:00|12514.6|12513.6|12461.2|12460.2|12533.7|12532.7|12457.9|12456.9|7844
1614888300000|2021-03-04 20:05:00|12461.3|12460.3|12454.3|12453.3|12493.9|12492.9|12454.1|12453.1|5628
1614888600000|2021-03-04 20:10:00|12451.8|12450.8|12448.3|12447.3|12457.4|12456.4|12421.1|12420.1|6857
1614888900000|2021-03-04 20:15:00|12446.3|12445.3|12440.9|12439.9|12464.8|12463.8|12425.1|12424.1|5528
1614889200000|2021-03-04 20:20:00|12441.4|12440.4|12418.9|12417.9|12448.4|12447.4|12406.2|12405.2|6300
1614889500000|2021-03-04 20:25:00|12419.2|12418.2|12467|12466|12484.4|12483.4|12415.7|12414.7|6292
1614889800000|2021-03-04 20:30:00|12464.3|12463.3|12484.5|12483.5|12508.3|12507.3|12453.3|12452.3|7171
1614890100000|2021-03-04 20:35:00|12484.4|12483.4|12446.5|12445.5|12499.6|12498.6|12429|12428|5918
1614890400000|2021-03-04 20:40:00|12446.4|12445.4|12481.6|12480.6|12496.8|12495.8|12439.4|12438.4|5998
1614890700000|2021-03-04 20:45:00|12482.4|12481.4|12470.5|12469.5|12506.8|12505.8|12454.9|12453.9|6071
1614891000000|2021-03-04 20:50:00|12475.9|12474.9|12441.6|12440.6|12504.9|12503.9|12439.3|12438.3|6768
1614891300000|2021-03-04 20:55:00|12439.1|12438.1|12476.6|12475.6|12476.9|12475.9|12430.1|12429.1|14138
1614891600000|2021-03-04 21:00:00|12476.2|12475.2|12488|12486|12498.7|12496.7|12473.9|12471.9|7001
1614891900000|2021-03-04 21:05:00|12486.9|12484.9|12480.4|12478.4|12499.1|12497.1|12479.5|12477.5|2317
1614892200000|2021-03-04 21:10:00|12480.1|12478.1|12487.2|12482.2|12490.4|12488.4|12477.4|12475.4|1756
1614892500000|2021-03-04 21:15:00|12487|12482|12487.9|12482.9|12489.2|12484.2|12485.8|12480.8|0
1614892800000|2021-03-04 21:20:00|12487.8|12482.8|12492.7|12487.7|12493.2|12488.2|12487.8|12482.8|0
1614893100000|2021-03-04 21:25:00|12492.5|12487.5|12489.9|12484.9|12493.1|12488.1|12489.8|12484.8|0
1614893400000|2021-03-04 21:30:00|12480.6|12478.6|12482.6|12480.6|12490.6|12488.6|12476.4|12474.4|496
1614893700000|2021-03-04 21:35:00|12482.4|12480.4|12481.9|12479.9|12485.6|12483.6|12478.9|12476.9|266
1614894000000|2021-03-04 21:40:00|12482.1|12480.1|12478.9|12476.9|12482.1|12480.1|12477.4|12475.4|239
1614894300000|2021-03-04 21:45:00|12479.1|12477.1|12462.4|12460.4|12479.1|12477.1|12461.4|12459.4|587
1614894600000|2021-03-04 21:50:00|12461.6|12459.6|12442.1|12440.1|12462.4|12460.4|12441.1|12439.1|1023
1614894900000|2021-03-04 21:55:00|12440.9|12438.9|12439.1|12434.1|12445.6|12443.6|12436.1|12434|601
1614895200000|2021-03-04 22:00:00|12440|12435|12444.4|12439.4|12445.8|12440.8|12440|12435|3
1614895500000|2021-03-04 22:05:00|12444.5|12439.5|12445.9|12440.9|12446.2|12441.2|12444.4|12439.4|0
1614895800000|2021-03-04 22:10:00|12446|12441|12446.4|12441.4|12446.5|12441.5|12444.9|12439.9|0
1614896100000|2021-03-04 22:15:00|12446.1|12441.1|12446.9|12441.9|12447.3|12442.3|12445.9|12440.9|0
1614896400000|2021-03-04 22:20:00|12446.8|12441.8|12446.9|12441.9|12447.2|12442.2|12446.1|12441.1|0
1614896700000|2021-03-04 22:25:00|12447.1|12442.1|12447.9|12442.9|12447.9|12442.9|12446.4|12441.4|0
1614897000000|2021-03-04 22:30:00|12447.8|12442.8|12443.8|12438.8|12448.3|12443.3|12442.2|12437.2|0
1614897300000|2021-03-04 22:35:00|12443.2|12438.2|12445.4|12440.4|12445.7|12440.7|12443.2|12438.2|0
1614897600000|2021-03-04 22:40:00|12445.5|12440.5|12444.1|12439.1|12446.6|12441.6|12444.1|12439.1|0
1614897900000|2021-03-04 22:45:00|12444.4|12439.4|12442.7|12437.7|12445.8|12440.8|12442.5|12437.5|0
1614898200000|2021-03-04 22:50:00|12442.5|12437.5|12439.1|12434.1|12443.9|12438.9|12439.1|12434.1|0
1614898500000|2021-03-04 22:55:00|12439|12434|12434.7|12429.7|12440.7|12435.7|12432.8|12427.8|0
1614898800000|2021-03-04 23:00:00|12442.9|12440.9|12426|12424|12449.4|12447.4|12422.2|12420.2|1123
1614899100000|2021-03-04 23:05:00|12426.1|12424.1|12439.7|12437.7|12448.1|12446.1|12424.6|12422.6|725
1614899400000|2021-03-04 23:10:00|12439.6|12437.6|12457.4|12455.4|12464.4|12462.4|12437.7|12435.7|708
1614899700000|2021-03-04 23:15:00|12458.5|12456.5|12438.4|12436.4|12461.9|12459.9|12438.4|12436.4|480
1614900000000|2021-03-04 23:20:00|12437.2|12435.2|12439.6|12437.6|12444.9|12442.9|12426.4|12424.4|677
1614900300000|2021-03-04 23:25:00|12439.7|12437.7|12443.6|12441.6|12443.6|12441.6|12429.5|12427.5|516
1614900600000|2021-03-04 23:30:00|12443.7|12441.7|12453.4|12451.4|12454.2|12452.2|12433.6|12431.6|889
1614900900000|2021-03-04 23:35:00|12453.2|12451.2|12442.1|12440.1|12453.2|12451.2|12440|12438|325
1614901200000|2021-03-04 23:40:00|12441.9|12439.9|12436.5|12434.5|12448.7|12446.7|12436.5|12434.5|305
1614901500000|2021-03-04 23:45:00|12436.4|12434.4|12415.9|12413.9|12436.6|12434.6|12412.9|12410.9|1039
1614901800000|2021-03-04 23:50:00|12415.1|12413.1|12419.9|12417.9|12425.9|12423.9|12415.1|12413.1|615
1614902100000|2021-03-04 23:55:00|12420.6|12418.6|12412.2|12410.2|12421.2|12419.2|12410.7|12408.7|456
1614902400000|2021-03-05 00:00:00|12409.9|12407.9|12402.9|12400.9|12419.2|12417.2|12402.9|12400.9|1067
1614902700000|2021-03-05 00:05:00|12402.7|12400.7|12392.4|12390.4|12413|12411|12390.9|12388.9|1047
1614903000000|2021-03-05 00:10:00|12391.6|12389.6|12382.6|12380.6|12397.6|12395.6|12376.5|12374.5|1324
1614903300000|2021-03-05 00:15:00|12383.1|12381.1|12385.7|12383.7|12387.4|12385.4|12376.4|12374.4|729
1614903600000|2021-03-05 00:20:00|12387.6|12385.6|12384.7|12382.7|12390.5|12388.5|12377.5|12375.5|987
1614903900000|2021-03-05 00:25:00|12385.4|12383.4|12390.1|12388.1|12391|12389|12382.6|12380.6|648
1614904200000|2021-03-05 00:30:00|12389.9|12387.9|12367.7|12365.7|12392.2|12390.2|12367.6|12365.6|947
1614904500000|2021-03-05 00:35:00|12367.6|12365.6|12371.7|12369.7|12377|12375|12364.1|12362.1|851
1614904800000|2021-03-05 00:40:00|12373.2|12371.2|12371.2|12369.2|12379.7|12377.7|12364.5|12362.5|758
1614905100000|2021-03-05 00:45:00|12371.4|12369.4|12357.4|12355.4|12379.2|12377.2|12355.2|12353.2|1244
1614905400000|2021-03-05 00:50:00|12357.1|12355.1|12356.5|12354.5|12360.6|12358.6|12348.5|12346.5|1401
1614905700000|2021-03-05 00:55:00|12356.4|12354.4|12342.4|12340.4|12356.4|12354.4|12341.2|12339.2|949
1614906000000|2021-03-05 01:00:00|12342.2|12340.2|12345|12343|12346.7|12344.7|12328.5|12326.5|1458
1614906300000|2021-03-05 01:05:00|12344.6|12342.6|12333.2|12331.2|12349.9|12347.9|12321.2|12319.2|1736
1614906600000|2021-03-05 01:10:00|12332.6|12330.6|12312|12310|12338.9|12336.9|12311.9|12309.9|2429
1614906900000|2021-03-05 01:15:00|12312.7|12310.7|12325.7|12323.7|12330.9|12328.9|12312.2|12310.2|1515
1614907200000|2021-03-05 01:20:00|12325.5|12323.5|12342.1|12340.1|12345|12343|12317.9|12315.9|1428
1614907500000|2021-03-05 01:25:00|12341.4|12339.4|12345.7|12343.7|12354.6|12352.6|12336.7|12334.7|1337
1614907800000|2021-03-05 01:30:00|12345.6|12343.6|12341.1|12339.1|12349.1|12347.1|12326.9|12324.9|1303
1614908100000|2021-03-05 01:35:00|12341.4|12339.4|12361.5|12359.5|12363.9|12361.9|12338.6|12336.6|1160
1614908400000|2021-03-05 01:40:00|12361.4|12359.4|12359.1|12357.1|12364.5|12362.5|12353.7|12351.7|731
1614908700000|2021-03-05 01:45:00|12359.2|12357.2|12369.4|12367.4|12370.7|12368.7|12356.1|12354.1|917
1614909000000|2021-03-05 01:50:00|12369.7|12367.7|12362.6|12360.6|12371.5|12369.5|12359.6|12357.6|819
1614909300000|2021-03-05 01:55:00|12362|12360|12350.1|12348.1|12365.2|12363.2|12349.5|12347.5|684
1614909600000|2021-03-05 02:00:00|12350.5|12348.5|12341.5|12339.5|12357.9|12355.9|12338.7|12336.7|961
1614909900000|2021-03-05 02:05:00|12341.7|12339.7|12324.2|12322.2|12346.4|12344.4|12318.4|12316.4|1303
1614910200000|2021-03-05 02:10:00|12324|12322|12338.9|12336.9|12341|12339|12323.7|12321.7|844
1614910500000|2021-03-05 02:15:00|12339|12337|12343|12341|12348.9|12346.9|12329.2|12327.2|825
1614910800000|2021-03-05 02:20:00|12343.2|12341.2|12361.4|12359.4|12364|12362|12343.2|12341.2|1008
1614911100000|2021-03-05 02:25:00|12362.1|12360.1|12353.2|12351.2|12367.2|12365.2|12346.6|12344.6|663
1614911400000|2021-03-05 02:30:00|12353.1|12351.1|12365.9|12363.9|12370.5|12368.5|12340.5|12338.5|1158
1614911700000|2021-03-05 02:35:00|12366|12364|12369.9|12367.9|12376.4|12374.4|12357.7|12355.7|1000
1614912000000|2021-03-05 02:40:00|12369.7|12367.7|12371.5|12369.5|12374.2|12372.2|12365.1|12363.1|555
1614912300000|2021-03-05 02:45:00|12371.6|12369.6|12389.2|12387.2|12389.4|12387.4|12371.4|12369.4|947
1614912600000|2021-03-05 02:50:00|12390|12388|12397|12395|12398.5|12396.5|12387.7|12385.7|964
1614912900000|2021-03-05 02:55:00|12396.6|12394.6|12409|12407|12409.1|12407.1|12394.1|12392.1|903
1614913200000|2021-03-05 03:00:00|12408.9|12406.9|12411.6|12409.6|12420.6|12418.6|12402.6|12400.6|1534
1614913500000|2021-03-05 03:05:00|12412|12410|12401.1|12399.1|12412.6|12410.6|12394.7|12392.7|896
1614913800000|2021-03-05 03:10:00|12401|12399|12412|12410|12413.7|12411.7|12400.5|12398.5|585
1614914100000|2021-03-05 03:15:00|12411.7|12409.7|12398.5|12396.5|12414.4|12412.4|12398|12396|440
1614914400000|2021-03-05 03:20:00|12398.6|12396.6|12399.5|12397.5|12404.6|12402.6|12395.4|12393.4|563
1614914700000|2021-03-05 03:25:00|12399.4|12397.4|12391.7|12389.7|12405.7|12403.7|12385.5|12383.5|697
1614915000000|2021-03-05 03:30:00|12391.6|12389.6|12424.5|12422.5|12425.9|12423.9|12387.4|12385.4|1321
1614915300000|2021-03-05 03:35:00|12424.1|12422.1|12432.4|12430.4|12436|12434|12421|12419|1110
1614915600000|2021-03-05 03:40:00|12432.6|12430.6|12422.9|12420.9|12435.1|12433.1|12418.7|12416.7|675
1614915900000|2021-03-05 03:45:00|12422.7|12420.7|12423.2|12421.2|12432.1|12430.1|12422.4|12420.4|377
1614916200000|2021-03-05 03:50:00|12423.9|12421.9|12441.4|12439.4|12441.6|12439.6|12423|12421|702
1614916500000|2021-03-05 03:55:00|12441.6|12439.6|12446.2|12444.2|12447.4|12445.4|12438.1|12436.1|631
1614916800000|2021-03-05 04:00:00|12446.1|12444.1|12429.2|12427.2|12447.6|12445.6|12427.9|12425.9|767
1614917100000|2021-03-05 04:05:00|12429.4|12427.4|12434.9|12432.9|12436.2|12434.2|12429.1|12427.1|358
1614917400000|2021-03-05 04:10:00|12435|12433|12437.4|12435.4|12442.7|12440.7|12432.2|12430.2|431
1614917700000|2021-03-05 04:15:00|12437.5|12435.5|12440.7|12438.7|12445.5|12443.5|12432.6|12430.6|515
1614918000000|2021-03-05 04:20:00|12440.6|12438.6|12446.9|12444.9|12451.2|12449.2|12439.4|12437.4|692
1614918300000|2021-03-05 04:25:00|12447|12445|12447.2|12445.2|12456.9|12454.9|12444.1|12442.1|681
1614918600000|2021-03-05 04:30:00|12448.1|12446.1|12430.9|12428.9|12450.9|12448.9|12429.7|12427.7|759
1614918900000|2021-03-05 04:35:00|12430.6|12428.6|12433.4|12431.4|12438.1|12436.1|12429.2|12427.2|378
1614919200000|2021-03-05 04:40:00|12433.5|12431.5|12428|12426|12434.9|12432.9|12426.1|12424.1|443
1614919500000|2021-03-05 04:45:00|12427.9|12425.9|12427.7|12425.7|12430.5|12428.5|12419.7|12417.7|612
1614919800000|2021-03-05 04:50:00|12427.9|12425.9|12419.7|12417.7|12433.1|12431.1|12417.9|12415.9|459
1614920100000|2021-03-05 04:55:00|12419.6|12417.6|12402.9|12400.9|12420.5|12418.5|12402.1|12400.1|964
1614920400000|2021-03-05 05:00:00|12402.7|12400.7|12424.7|12422.7|12425.5|12423.5|12402.5|12400.5|1039
1614920700000|2021-03-05 05:05:00|12424.9|12422.9|12411.4|12409.4|12425.9|12423.9|12402.9|12400.9|558
1614921000000|2021-03-05 05:10:00|12410.6|12408.6|12398.1|12396.1|12411.7|12409.7|12392.5|12390.5|719
1614921300000|2021-03-05 05:15:00|12398.2|12396.2|12409.6|12407.6|12411.1|12409.1|12396.6|12394.6|425
1614921600000|2021-03-05 05:20:00|12409.9|12407.9|12410.9|12408.9|12410.9|12408.9|12401.2|12399.2|470
1614921900000|2021-03-05 05:25:00|12410.4|12408.4|12402|12400|12414.7|12412.7|12399.1|12397.1|504
1614922200000|2021-03-05 05:30:00|12401.9|12399.9|12433.5|12431.5|12437.9|12435.9|12399.6|12397.6|1370
1614922500000|2021-03-05 05:35:00|12433.6|12431.6|12437.1|12435.1|12442.1|12440.1|12429.7|12427.7|462
1614922800000|2021-03-05 05:40:00|12437.2|12435.2|12447.5|12445.5|12449.5|12447.5|12437|12435|650
1614923100000|2021-03-05 05:45:00|12447.9|12445.9|12456.1|12454.1|12458.9|12456.9|12442|12440|740
1614923400000|2021-03-05 05:50:00|12457.4|12455.4|12472.4|12470.4|12472.4|12470.4|12454.9|12452.9|1086
1614923700000|2021-03-05 05:55:00|12472.5|12470.5|12476|12474|12479.4|12477.4|12466.5|12464.5|1102
1614924000000|2021-03-05 06:00:00|12476.1|12474.1|12460.9|12458.9|12478.6|12476.6|12458.4|12456.4|989
1614924300000|2021-03-05 06:05:00|12460.7|12458.7|12452.9|12450.9|12468.4|12466.4|12449.7|12447.7|798
1614924600000|2021-03-05 06:10:00|12452.7|12450.7|12451.4|12449.4|12458.7|12456.7|12445.2|12443.2|608
1614924900000|2021-03-05 06:15:00|12451.7|12449.7|12460|12458|12463.1|12461.1|12451.7|12449.7|417
1614925200000|2021-03-05 06:20:00|12459.9|12457.9|12446|12444|12462.6|12460.6|12445.1|12443.1|434
1614925500000|2021-03-05 06:25:00|12446.1|12444.1|12448|12446|12456.9|12454.9|12446|12444|288
1614925800000|2021-03-05 06:30:00|12448.2|12446.2|12443.2|12441.2|12449.1|12447.1|12441.7|12439.7|331
1614926100000|2021-03-05 06:35:00|12443.1|12441.1|12435.4|12433.4|12443.5|12441.5|12422.9|12420.9|987
1614926400000|2021-03-05 06:40:00|12434.7|12432.7|12433.7|12431.7|12442.2|12440.2|12431.4|12429.4|533
1614926700000|2021-03-05 06:45:00|12433.6|12431.6|12430.1|12428.1|12436|12434|12424.2|12422.2|286
1614927000000|2021-03-05 06:50:00|12430.6|12428.6|12441.5|12439.5|12443.2|12441.2|12430.6|12428.6|814
1614927300000|2021-03-05 06:55:00|12443|12441|12446.2|12444.2|12448.2|12446.2|12438.7|12436.7|449
1614927600000|2021-03-05 07:00:00|12446.1|12444.1|12447.2|12445.2|12458.1|12456.1|12441.4|12439.4|941
1614927900000|2021-03-05 07:05:00|12447.1|12445.1|12423.9|12421.9|12447.5|12445.5|12419.2|12417.2|1212
1614928200000|2021-03-05 07:10:00|12423.6|12421.6|12421.5|12419.5|12424.9|12422.9|12408.5|12406.5|956
1614928500000|2021-03-05 07:15:00|12421.4|12419.4|12429.6|12427.6|12434|12432|12419.9|12417.9|632
1614928800000|2021-03-05 07:20:00|12429.7|12427.7|12398.6|12396.6|12431.6|12429.6|12397.4|12395.4|1198
1614929100000|2021-03-05 07:25:00|12397.2|12395.2|12404.7|12402.7|12409.4|12407.4|12396.4|12394.4|576
1614929400000|2021-03-05 07:30:00|12405.4|12403.4|12392|12390|12410.2|12408.2|12389|12387|1098
1614929700000|2021-03-05 07:35:00|12392.1|12390.1|12398|12396|12401.7|12399.7|12378.7|12376.7|1363
1614930000000|2021-03-05 07:40:00|12398.1|12396.1|12377.7|12375.7|12398.1|12396.1|12375.1|12373.1|1179
1614930300000|2021-03-05 07:45:00|12377.9|12375.9|12382.2|12380.2|12384.9|12382.9|12368.2|12366.2|1272
1614930600000|2021-03-05 07:50:00|12383|12381|12405.1|12403.1|12405.7|12403.7|12379.5|12377.5|1364
1614930900000|2021-03-05 07:55:00|12405.2|12403.2|12419.7|12417.7|12420.2|12418.2|12403|12401|1228
1614931200000|2021-03-05 08:00:00|12420.5|12418.5|12408.7|12406.7|12423.2|12421.2|12401.1|12399.1|1604
1614931500000|2021-03-05 08:05:00|12408.9|12406.9|12389|12387|12414.7|12412.7|12381.5|12379.5|1817
1614931800000|2021-03-05 08:10:00|12388.7|12386.7|12383.9|12381.9|12403.1|12401.1|12377|12375|1976
1614932100000|2021-03-05 08:15:00|12383.7|12381.7|12390.9|12388.9|12397|12395|12368.1|12366.1|1871
1614932400000|2021-03-05 08:20:00|12389.2|12387.2|12374.5|12372.5|12389.5|12387.5|12370.9|12368.9|1248
1614932700000|2021-03-05 08:25:00|12373.1|12371.1|12390.1|12388.1|12392.2|12390.2|12357.5|12355.5|2118
1614933000000|2021-03-05 08:30:00|12391.9|12389.9|12370.9|12368.9|12391.9|12389.9|12367.9|12365.9|1419
1614933300000|2021-03-05 08:35:00|12371.4|12369.4|12395.7|12393.7|12405.2|12403.2|12360.1|12358.1|2090
1614933600000|2021-03-05 08:40:00|12396|12394|12420.1|12418.1|12425|12423|12386.4|12384.4|1838
1614933900000|2021-03-05 08:45:00|12421.1|12419.1|12426.4|12424.4|12432|12430|12417.2|12415.2|1697
1614934200000|2021-03-05 08:50:00|12426.5|12424.5|12426.4|12424.4|12439.6|12437.6|12417.6|12415.6|1330
1614934500000|2021-03-05 08:55:00|12426.5|12424.5|12418.2|12416.2|12431.9|12429.9|12410.5|12408.5|1068
1614934800000|2021-03-05 09:00:00|12417.2|12415.2|12434.1|12432.1|12434.1|12432.1|12407.7|12405.7|1338
1614935100000|2021-03-05 09:05:00|12434.6|12432.6|12438.4|12436.4|12447.4|12445.4|12429.9|12427.9|1141
1614935400000|2021-03-05 09:10:00|12438.5|12436.5|12404.2|12402.2|12439.5|12437.5|12402.4|12400.4|1433
1614935700000|2021-03-05 09:15:00|12404.5|12402.5|12400.4|12398.4|12412.1|12410.1|12391.7|12389.7|1492
1614936000000|2021-03-05 09:20:00|12400.6|12398.6|12416.1|12414.1|12419.6|12417.6|12394.5|12392.5|880
1614936300000|2021-03-05 09:25:00|12416.2|12414.2|12391.1|12389.1|12418.4|12416.4|12390|12388|1372
1614936600000|2021-03-05 09:30:00|12391|12389|12393.1|12391.1|12397.2|12395.2|12382.7|12380.7|1456
1614936900000|2021-03-05 09:35:00|12393.4|12391.4|12403.9|12401.9|12407.1|12405.1|12388.6|12386.6|856
1614937200000|2021-03-05 09:40:00|12402|12400|12405.4|12403.4|12408.4|12406.4|12384.1|12382.1|1055
1614937500000|2021-03-05 09:45:00|12404.9|12402.9|12392.1|12390.1|12404.9|12402.9|12385.6|12383.6|620
1614937800000|2021-03-05 09:50:00|12392|12390|12393.6|12391.6|12396.1|12394.1|12385.7|12383.7|588
1614938100000|2021-03-05 09:55:00|12393.5|12391.5|12389.6|12387.6|12393.5|12391.5|12383.5|12381.5|712
1614938400000|2021-03-05 10:00:00|12389.7|12387.7|12393.6|12391.6|12394.6|12392.6|12375.1|12373.1|1402
1614938700000|2021-03-05 10:05:00|12394|12392|12389.9|12387.9|12394.7|12392.7|12376.6|12374.6|727
1614939000000|2021-03-05 10:10:00|12390.4|12388.4|12407.1|12405.1|12411.6|12409.6|12385.6|12383.6|1207
1614939300000|2021-03-05 10:15:00|12409.1|12407.1|12413.7|12411.7|12417.4|12415.4|12406|12404|741
1614939600000|2021-03-05 10:20:00|12413.6|12411.6|12412.1|12410.1|12416.4|12414.4|12404.4|12402.4|483
1614939900000|2021-03-05 10:25:00|12412|12410|12408.2|12406.2|12421.6|12419.6|12402.9|12400.9|706
1614940200000|2021-03-05 10:30:00|12408.4|12406.4|12404.9|12402.9|12410.2|12408.2|12393.4|12391.4|865
1614940500000|2021-03-05 10:35:00|12404.6|12402.6|12417|12415|12417.1|12415.1|12404.4|12402.4|526
1614940800000|2021-03-05 10:40:00|12416.7|12414.7|12424.7|12422.7|12431.4|12429.4|12414|12412|1180
1614941100000|2021-03-05 10:45:00|12424.6|12422.6|12426.1|12424.1|12432.1|12430.1|12421.6|12419.6|510
1614941400000|2021-03-05 10:50:00|12426|12424|12426.2|12424.2|12432.1|12430.1|12423.4|12421.4|289
1614941700000|2021-03-05 10:55:00|12425.4|12423.4|12418.1|12416.1|12433.7|12431.7|12415.9|12413.9|622
1614942000000|2021-03-05 11:00:00|12417.9|12415.9|12438.1|12436.1|12438.5|12436.5|12415.2|12413.2|832
1614942300000|2021-03-05 11:05:00|12437.5|12435.5|12436.2|12434.2|12439.1|12437.1|12430.9|12428.9|642
1614942600000|2021-03-05 11:10:00|12436.1|12434.1|12445.6|12443.6|12452.7|12450.7|12435.5|12433.5|1258
1614942900000|2021-03-05 11:15:00|12445.7|12443.7|12431.4|12429.4|12450.7|12448.7|12426.4|12424.4|1272
1614943200000|2021-03-05 11:20:00|12431.5|12429.5|12439|12437|12441.2|12439.2|12428|12426|553
1614943500000|2021-03-05 11:25:00|12438.4|12436.4|12456.1|12454.1|12456.9|12454.9|12433.2|12431.2|990
1614943800000|2021-03-05 11:30:00|12456.5|12454.5|12467.5|12465.5|12471|12469|12449.5|12447.5|1374
1614944100000|2021-03-05 11:35:00|12467.7|12465.7|12483.2|12481.2|12486.2|12484.2|12462.1|12460.1|2010
1614944400000|2021-03-05 11:40:00|12483.4|12481.4|12469.6|12467.6|12484.7|12482.7|12468|12466|1094
1614944700000|2021-03-05 11:45:00|12469.7|12467.7|12470.7|12468.7|12476.9|12474.9|12462.2|12460.2|746
1614945000000|2021-03-05 11:50:00|12471.1|12469.1|12476.2|12474.2|12478.9|12476.9|12470.1|12468.1|630
1614945300000|2021-03-05 11:55:00|12476.6|12474.6|12453.6|12451.6|12477.5|12475.5|12448.4|12446.4|1060
1614945600000|2021-03-05 12:00:00|12452.7|12450.7|12455.2|12453.2|12464.2|12462.2|12450.4|12448.4|1076
1614945900000|2021-03-05 12:05:00|12455.6|12453.6|12442|12440|12457|12455|12442|12440|898
1614946200000|2021-03-05 12:10:00|12442.1|12440.1|12442.1|12440.1|12448.4|12446.4|12439.9|12437.9|693
1614946500000|2021-03-05 12:15:00|12442.2|12440.2|12445.6|12443.6|12446.1|12444.1|12438.1|12436.1|685
1614946800000|2021-03-05 12:20:00|12445.5|12443.5|12465|12463|12465|12463|12442.6|12440.6|1056
1614947100000|2021-03-05 12:25:00|12465.2|12463.2|12488.4|12486.4|12489.6|12487.6|12463.6|12461.6|1880
1614947400000|2021-03-05 12:30:00|12488.2|12486.2|12492.4|12490.4|12504.9|12502.9|12486.5|12484.5|2030
1614947700000|2021-03-05 12:35:00|12492|12490|12484.2|12482.2|12494.2|12492.2|12483.1|12481.1|1164
1614948000000|2021-03-05 12:40:00|12484.4|12482.4|12489.4|12487.4|12490.6|12488.6|12474.4|12472.4|1505
1614948300000|2021-03-05 12:45:00|12489.7|12487.7|12488.1|12486.1|12494.6|12492.6|12480.1|12478.1|1166
1614948600000|2021-03-05 12:50:00|12488.6|12486.6|12497.4|12495.4|12512.5|12510.5|12486|12484|2180
1614948900000|2021-03-05 12:55:00|12497.2|12495.2|12500.2|12498.2|12507.2|12505.2|12493.2|12491.2|2032
1614949200000|2021-03-05 13:00:00|12500.1|12498.1|12510.9|12508.9|12519.1|12517.1|12499.7|12497.7|1873
1614949500000|2021-03-05 13:05:00|12510.5|12508.5|12500.7|12498.7|12514.2|12512.2|12493.7|12491.7|1781
1614949800000|2021-03-05 13:10:00|12501.2|12499.2|12487.1|12485.1|12502.7|12500.7|12487.1|12485.1|1457
1614950100000|2021-03-05 13:15:00|12487.2|12485.2|12464.2|12462.2|12492.7|12490.7|12461.6|12459.6|2966
1614950400000|2021-03-05 13:20:00|12464.1|12462.1|12509.1|12507.1|12513.1|12511.1|12464.1|12462.1|2788
1614950700000|2021-03-05 13:25:00|12508.9|12506.9|12506.5|12504.5|12514|12512|12500.1|12498.1|1788
1614951000000|2021-03-05 13:30:00|12506.9|12504.9|12388.1|12386.1|12513.2|12511.2|12377.5|12375.5|12612
1614951300000|2021-03-05 13:35:00|12386.7|12384.7|12426.7|12424.7|12440.2|12438.2|12385.1|12383.1|7336
1614951600000|2021-03-05 13:40:00|12423.7|12421.7|12496.2|12494.2|12512.9|12510.9|12416.7|12414.7|8287
1614951900000|2021-03-05 13:45:00|12495.9|12493.9|12523.9|12521.9|12538.4|12536.4|12480.9|12478.9|6913
1614952200000|2021-03-05 13:50:00|12524|12522|12518.9|12516.9|12528.7|12526.7|12501.9|12499.9|4335
1614952500000|2021-03-05 13:55:00|12519.5|12517.5|12505.4|12503.4|12523.6|12521.6|12497|12495|2955
1614952800000|2021-03-05 14:00:00|12506.1|12504.1|12559|12557|12563.2|12561.2|12500.2|12498.2|5900
1614953100000|2021-03-05 14:05:00|12559.1|12557.1|12602.5|12600.5|12603.1|12601.1|12559.1|12557.1|5811
1614953400000|2021-03-05 14:10:00|12602|12600|12600.1|12598.1|12602|12600|12584.6|12582.6|3149
1614953700000|2021-03-05 14:15:00|12599.9|12597.9|12620.6|12618.6|12637.5|12635.5|12597|12595|5925
1614954000000|2021-03-05 14:20:00|12620.5|12618.5|12601.9|12599.9|12633.2|12631.2|12601.4|12599.4|3949
1614954300000|2021-03-05 14:25:00|12602.6|12600.6|12588.2|12586.2|12605.4|12603.4|12588.2|12586.2|3939
1614954600000|2021-03-05 14:30:00|12588.9|12586.9|12528|12527|12610.7|12609.7|12525.9|12524.9|20092
1614954900000|2021-03-05 14:35:00|12526.1|12525.1|12468.6|12467.6|12538.5|12537.5|12464.1|12463.1|18889
1614955200000|2021-03-05 14:40:00|12469.9|12468.9|12497.4|12496.4|12503.9|12502.9|12452.2|12451.2|16479
1614955500000|2021-03-05 14:45:00|12499.5|12498.5|12445.5|12444.5|12530|12529|12444.7|12443.7|16246
1614955800000|2021-03-05 14:50:00|12445.2|12444.2|12407.9|12406.9|12473.1|12472.1|12402.5|12401.5|20337
1614956100000|2021-03-05 14:55:00|12410.7|12409.7|12427.9|12426.9|12427.9|12426.9|12364.4|12363.4|18987
1614956400000|2021-03-05 15:00:00|12425.5|12424.5|12436.6|12435.6|12454.9|12453.9|12391.7|12390.7|15792
1614956700000|2021-03-05 15:05:00|12436.9|12435.9|12460.5|12459.5|12497.4|12496.4|12428.9|12427.9|14742
1614957000000|2021-03-05 15:10:00|12459.2|12458.2|12385|12384|12484|12483|12373.2|12372.2|13589
1614957300000|2021-03-05 15:15:00|12384.9|12383.9|12404.9|12403.9|12434.2|12433.2|12369.8|12368.8|12617
1614957600000|2021-03-05 15:20:00|12403.7|12402.7|12357.7|12356.7|12424.7|12423.7|12349.7|12348.7|14400
1614957900000|2021-03-05 15:25:00|12359|12358|12358.8|12357.8|12423.5|12422.5|12356.2|12355.2|14961
1614958200000|2021-03-05 15:30:00|12359.2|12358.2|12344.3|12343.3|12383.7|12382.7|12325.2|12324.2|16089
1614958500000|2021-03-05 15:35:00|12342.3|12341.3|12334.9|12333.9|12401.8|12400.8|12331.7|12330.7|12789
1614958800000|2021-03-05 15:40:00|12334.2|12333.2|12356.8|12355.8|12389.4|12388.4|12321.8|12320.8|13782
1614959100000|2021-03-05 15:45:00|12355.7|12354.7|12361.2|12360.2|12374.4|12373.4|12323.2|12322.2|11185
1614959400000|2021-03-05 15:50:00|12358.2|12357.2|12411.9|12410.9|12418.7|12417.7|12348.8|12347.8|12555
1614959700000|2021-03-05 15:55:00|12410.5|12409.5|12341.4|12340.4|12411.2|12410.2|12333.3|12332.3|11178
1614960000000|2021-03-05 16:00:00|12343.2|12342.2|12339.2|12338.2|12371.9|12370.9|12325.4|12324.4|9498
1614960300000|2021-03-05 16:05:00|12340.4|12339.4|12306.5|12305.5|12355.9|12354.9|12303.8|12302.8|11726
1614960600000|2021-03-05 16:10:00|12307.4|12306.4|12268.4|12267.4|12330.9|12329.9|12266.7|12265.7|16395
1614960900000|2021-03-05 16:15:00|12268.5|12267.5|12262.8|12261.8|12283.2|12282.2|12236|12235|15181
1614961200000|2021-03-05 16:20:00|12261|12260|12239|12238|12283.8|12282.8|12237.3|12236.3|10454
1614961500000|2021-03-05 16:25:00|12238.9|12237.9|12234.9|12233.9|12253.5|12252.5|12212.2|12211.2|12667
1614961800000|2021-03-05 16:30:00|12234.7|12233.7|12262.4|12261.4|12291.3|12290.3|12234.7|12233.7|13279
1614962100000|2021-03-05 16:35:00|12261.9|12260.9|12320.9|12319.9|12331.3|12330.3|12261.3|12260.3|12309
1614962400000|2021-03-05 16:40:00|12319.8|12318.8|12333.4|12332.4|12334.8|12333.8|12267.4|12266.4|11737
1614962700000|2021-03-05 16:45:00|12334.2|12333.2|12298.9|12297.9|12341.5|12340.5|12295.8|12294.8|9759
1614963000000|2021-03-05 16:50:00|12298.2|12297.2|12270.2|12269.2|12305.7|12304.7|12264.9|12263.9|7390
1614963300000|2021-03-05 16:55:00|12272.7|12271.7|12363|12362|12369.7|12368.7|12267.2|12266.2|11868
1614963600000|2021-03-05 17:00:00|12361.8|12360.8|12365.8|12364.8|12379.7|12378.7|12342|12341|9247
1614963900000|2021-03-05 17:05:00|12366.4|12365.4|12328.3|12327.3|12373.3|12372.3|12322.8|12321.8|7975
1614964200000|2021-03-05 17:10:00|12327.8|12326.8|12341|12340|12365.5|12364.5|12318.8|12317.8|7318
1614964500000|2021-03-05 17:15:00|12341.9|12340.9|12390.9|12389.9|12391|12390|12333.3|12332.3|7677
1614964800000|2021-03-05 17:20:00|12390.7|12389.7|12436.3|12435.3|12441.4|12440.4|12378.8|12377.8|8331
1614965100000|2021-03-05 17:25:00|12436.8|12435.8|12454.7|12453.7|12464.7|12463.7|12421.7|12420.7|8146
1614965400000|2021-03-05 17:30:00|12454.2|12453.2|12448.3|12447.3|12466|12465|12447.3|12446.3|8363
1614965700000|2021-03-05 17:35:00|12449.3|12448.3|12491|12490|12491|12490|12424.4|12423.4|8245
1614966000000|2021-03-05 17:40:00|12491.2|12490.2|12521.5|12520.5|12524.1|12523.1|12475.7|12474.7|7288
1614966300000|2021-03-05 17:45:00|12521.2|12520.2|12513.6|12512.6|12535.2|12534.2|12513|12512|8227
1614966600000|2021-03-05 17:50:00|12513.9|12512.9|12500.6|12499.6|12527.6|12526.6|12489.4|12488.4|8340
1614966900000|2021-03-05 17:55:00|12498.7|12497.7|12526.9|12525.9|12534.4|12533.4|12496.2|12495.2|7580
1614967200000|2021-03-05 18:00:00|12526.7|12525.7|12462.9|12461.9|12545.7|12544.7|12452.2|12451.2|11881
1614967500000|2021-03-05 18:05:00|12463|12462|12518.6|12517.6|12528|12527|12459.9|12458.9|7505
1614967800000|2021-03-05 18:10:00|12519.4|12518.4|12528|12527|12530.7|12529.7|12491.6|12490.6|6054
1614968100000|2021-03-05 18:15:00|12527.7|12526.7|12591.1|12590.1|12591.1|12590.1|12519.1|12518.1|10162
1614968400000|2021-03-05 18:20:00|12590.1|12589.1|12585|12584|12591.1|12590.1|12556.9|12555.9|6520
1614968700000|2021-03-05 18:25:00|12584.9|12583.9|12597.6|12596.6|12609.4|12608.4|12563.4|12562.4|8210
1614969000000|2021-03-05 18:30:00|12597.9|12596.9|12598|12597|12605.1|12604.1|12574.5|12573.5|6402
1614969300000|2021-03-05 18:35:00|12597.7|12596.7|12604.9|12603.9|12613.6|12612.6|12581.2|12580.2|6220
1614969600000|2021-03-05 18:40:00|12605.4|12604.4|12589.4|12588.4|12628.9|12627.9|12584.5|12583.5|6447
1614969900000|2021-03-05 18:45:00|12589|12588|12600.7|12599.7|12610.7|12609.7|12582.2|12581.2|5322
1614970200000|2021-03-05 18:50:00|12597.9|12596.9|12564.9|12563.9|12621.6|12620.6|12558.4|12557.4|7440
1614970500000|2021-03-05 18:55:00|12565|12564|12590.6|12589.6|12591.1|12590.1|12557.1|12556.1|4987
1614970800000|2021-03-05 19:00:00|12591.4|12590.4|12563.2|12562.2|12609.7|12608.7|12548.6|12547.6|8216
1614971100000|2021-03-05 19:05:00|12563.5|12562.5|12544.7|12543.7|12564|12563|12536.2|12535.2|5675
1614971400000|2021-03-05 19:10:00|12544|12543|12556.4|12555.4|12557.6|12556.6|12534.6|12533.6|4198
1614971700000|2021-03-05 19:15:00|12558|12557|12522.6|12521.6|12572.7|12571.7|12515.1|12514.1|6330
1614972000000|2021-03-05 19:20:00|12522.4|12521.4|12555.1|12554.1|12555.1|12554.1|12517.1|12516.1|4812
1614972300000|2021-03-05 19:25:00|12554.2|12553.2|12596.4|12595.4|12601.2|12600.2|12552.9|12551.9|5550
1614972600000|2021-03-05 19:30:00|12595.9|12594.9|12641.6|12640.6|12645.1|12644.1|12595.9|12594.9|7478
1614972900000|2021-03-05 19:35:00|12640.7|12639.7|12635|12634|12649.9|12648.9|12630.7|12629.7|4609
1614973200000|2021-03-05 19:40:00|12635.1|12634.1|12616.2|12615.2|12645.1|12644.1|12600.9|12599.9|5040
1614973500000|2021-03-05 19:45:00|12617|12616|12631.5|12630.5|12635.1|12634.1|12605.5|12604.5|4348
1614973800000|2021-03-05 19:50:00|12631|12630|12651.9|12650.9|12652.1|12651.1|12621.6|12620.6|4367
1614974100000|2021-03-05 19:55:00|12651.6|12650.6|12671.9|12670.9|12679.9|12678.9|12647.6|12646.6|6600
1614974400000|2021-03-05 20:00:00|12672.1|12671.1|12679.7|12678.7|12688.9|12687.9|12661.9|12660.9|6856
1614974700000|2021-03-05 20:05:00|12679.9|12678.9|12657.6|12656.6|12681.4|12680.4|12651.4|12650.4|4390
1614975000000|2021-03-05 20:10:00|12658|12657|12650.4|12649.4|12661.9|12660.9|12633.7|12632.7|5428
1614975300000|2021-03-05 20:15:00|12651.7|12650.7|12650.5|12649.5|12683.4|12682.4|12638.4|12637.4|6531
1614975600000|2021-03-05 20:20:00|12650.1|12649.1|12657|12656|12662.7|12661.7|12642.5|12641.5|4521
1614975900000|2021-03-05 20:25:00|12657.7|12656.7|12658.7|12657.7|12673.8|12672.8|12644|12643|4861
1614976200000|2021-03-05 20:30:00|12660.3|12659.3|12661.2|12660.2|12675.7|12674.7|12645.6|12644.6|6174
1614976500000|2021-03-05 20:35:00|12662|12661|12699|12698|12700.7|12699.7|12661.2|12660.2|6002
1614976800000|2021-03-05 20:40:00|12699.2|12698.2|12675.2|12674.2|12700.5|12699.5|12660.1|12659.1|5900
1614977100000|2021-03-05 20:45:00|12675.3|12674.3|12676.2|12675.2|12693.6|12692.6|12642|12641|7163
1614977400000|2021-03-05 20:50:00|12683|12682|12671.1|12670.1|12690|12689|12657.7|12656.7|8292
1614977700000|2021-03-05 20:55:00|12669.5|12668.5|12665.6|12664.6|12693.8|12692.8|12658.2|12657.2|14563
1614978000000|2021-03-05 21:00:00|12666.1|12664.1|12667.1|12665.1|12672|12670|12657.7|12655.7|5467
1614978300000|2021-03-05 21:05:00|12666.8|12664.8|12667.8|12665.8|12669|12667|12655|12653|2053
1614978600000|2021-03-05 21:10:00|12667.7|12665.7|12661.1|12656.1|12674|12672|12658.8|12655.9|1361
1614978900000|2021-03-05 21:15:00|12660.6|12655.6|12663.8|12658.8|12664.1|12659.1|12659.9|12654.9|0
1614979200000|2021-03-05 21:20:00|12663.9|12658.9|12664.4|12659.4|12664.6|12659.6|12663.2|12658.2|0
1614979500000|2021-03-05 21:25:00|12664.5|12659.5|12665.1|12660.1|12665.5|12660.5|12664.1|12659.1|0
1614979800000|2021-03-05 21:30:00|12660|12658|12666.2|12664.2|12667.2|12665.2|12653.2|12651.2|720
1614980100000|2021-03-05 21:35:00|12665.2|12663.2|12657.7|12655.7|12667|12665|12655.2|12653.2|512
1614980400000|2021-03-05 21:40:00|12658.7|12656.7|12659.5|12657.5|12661.2|12659.2|12654.5|12652.5|255
1614980700000|2021-03-05 21:45:00|12660.5|12658.5|12651.2|12649.2|12661|12659|12650|12648|257
1614981000000|2021-03-05 21:50:00|12651.7|12649.7|12656|12654|12658.2|12656.2|12651.5|12649.5|223
1614981300000|2021-03-05 21:55:00|12654.7|12652.7|12661.2|12656.2|12661.4|12659|12652|12650|432
1615158000000|2021-03-07 23:00:00|12739.7|12737.7|12761.7|12759.7|12762.7|12760.7|12728.1|12726.1|2660
1615158300000|2021-03-07 23:05:00|12761.8|12759.8|12734.7|12732.7|12764.2|12762.2|12731.1|12729.1|1103
1615158600000|2021-03-07 23:10:00|12735.5|12733.5|12735.1|12733.1|12747.7|12745.7|12729.7|12727.7|935
1615158900000|2021-03-07 23:15:00|12734.3|12732.3|12711.8|12709.8|12742.2|12740.2|12703.5|12701.5|1532
1615159200000|2021-03-07 23:20:00|12711.6|12709.6|12716.2|12714.2|12726.1|12724.1|12709.7|12707.7|802
1615159500000|2021-03-07 23:25:00|12716.7|12714.7|12713.3|12711.3|12721.3|12719.3|12707.6|12705.6|568
1615159800000|2021-03-07 23:30:00|12713.5|12711.5|12699.8|12697.8|12729.1|12727.1|12689.5|12687.5|1542
1615160100000|2021-03-07 23:35:00|12700|12698|12692.3|12690.3|12700.2|12698.2|12689.2|12687.2|480
1615160400000|2021-03-07 23:40:00|12692.1|12690.1|12698.7|12696.7|12704.1|12702.1|12683.5|12681.5|997
1615160700000|2021-03-07 23:45:00|12698.3|12696.3|12675|12673|12698.3|12696.3|12671.5|12669.5|1046
1615161000000|2021-03-07 23:50:00|12675.2|12673.2|12667|12665|12681|12679|12661|12659|1050
1615161300000|2021-03-07 23:55:00|12667.3|12665.3|12674.3|12672.3|12687.2|12685.2|12666.8|12664.8|846
1615161600000|2021-03-08 00:00:00|12673.5|12671.5|12668.1|12666.1|12677.2|12675.2|12659.7|12657.7|968
1615161900000|2021-03-08 00:05:00|12667.8|12665.8|12659.7|12657.7|12668.2|12666.2|12655.7|12653.7|1124
1615162200000|2021-03-08 00:10:00|12659.6|12657.6|12631.8|12629.8|12665|12663|12627.8|12625.8|2015
1615162500000|2021-03-08 00:15:00|12632|12630|12619|12617|12639.5|12637.5|12606|12604|2080
1615162800000|2021-03-08 00:20:00|12619.3|12617.3|12639.6|12637.6|12647.2|12645.2|12618.3|12616.3|1641
1615163100000|2021-03-08 00:25:00|12639.5|12637.5|12636.8|12634.8|12645.5|12643.5|12632.3|12630.3|727
1615163400000|2021-03-08 00:30:00|12636.7|12634.7|12643.6|12641.6|12652.2|12650.2|12626.3|12624.3|1456
1615163700000|2021-03-08 00:35:00|12643.5|12641.5|12650.2|12648.2|12654.6|12652.6|12639.5|12637.5|892
1615164000000|2021-03-08 00:40:00|12650|12648|12658.2|12656.2|12670|12668|12649.3|12647.3|1352
1615164300000|2021-03-08 00:45:00|12658.5|12656.5|12671.3|12669.3|12674|12672|12656.7|12654.7|919
1615164600000|2021-03-08 00:50:00|12671.2|12669.2|12661.3|12659.3|12677.5|12675.5|12658.8|12656.8|1185
1615164900000|2021-03-08 00:55:00|12661.2|12659.2|12658.1|12656.1|12671|12669|12657.5|12655.5|894
1615165200000|2021-03-08 01:00:00|12658|12656|12651.5|12649.5|12670.7|12668.7|12651|12649|932
1615165500000|2021-03-08 01:05:00|12651.6|12649.6|12654.3|12652.3|12659.1|12657.1|12641.3|12639.3|1035
1615165800000|2021-03-08 01:10:00|12654.5|12652.5|12670.8|12668.8|12684.8|12682.8|12651.6|12649.6|1596
1615166100000|2021-03-08 01:15:00|12670.7|12668.7|12632.7|12630.7|12671.2|12669.2|12631.2|12629.2|1643
1615166400000|2021-03-08 01:20:00|12632.3|12630.3|12628.5|12626.5|12640.7|12638.7|12626.7|12624.7|1046
1615166700000|2021-03-08 01:25:00|12628.7|12626.7|12636|12634|12642.5|12640.5|12622.7|12620.7|1023
1615167000000|2021-03-08 01:30:00|12636.7|12634.7|12648.8|12646.8|12652.6|12650.6|12636.2|12634.2|978
1615167300000|2021-03-08 01:35:00|12648.7|12646.7|12636.8|12634.8|12652.7|12650.7|12629.8|12627.8|726
1615167600000|2021-03-08 01:40:00|12635.8|12633.8|12635.6|12633.6|12638.3|12636.3|12623|12621|768
1615167900000|2021-03-08 01:45:00|12635.7|12633.7|12648.7|12646.7|12657.1|12655.1|12635.7|12633.7|1040
1615168200000|2021-03-08 01:50:00|12648|12646|12652.5|12650.5|12654.5|12652.5|12641.5|12639.5|611
1615168500000|2021-03-08 01:55:00|12653.5|12651.5|12652|12650|12658.7|12656.7|12646|12644|454
1615168800000|2021-03-08 02:00:00|12651.8|12649.8|12652.5|12650.5|12660.1|12658.1|12640.6|12638.6|666
1615169100000|2021-03-08 02:05:00|12651.7|12649.7|12648.7|12646.7|12651.8|12649.8|12644.6|12642.6|519
1615169400000|2021-03-08 02:10:00|12649.1|12647.1|12622|12620|12650.1|12648.1|12618|12616|1015
1615169700000|2021-03-08 02:15:00|12621.8|12619.8|12600.2|12598.2|12623.5|12621.5|12589.3|12587.3|2103
1615170000000|2021-03-08 02:20:00|12600.3|12598.3|12580.5|12578.5|12609.8|12607.8|12579.6|12577.6|1087
1615170300000|2021-03-08 02:25:00|12580.6|12578.6|12572.1|12570.1|12588.1|12586.1|12567.6|12565.6|1285
1615170600000|2021-03-08 02:30:00|12572|12570|12576.8|12574.8|12577.5|12575.5|12558.2|12556.2|1233
1615170900000|2021-03-08 02:35:00|12577.1|12575.1|12567.1|12565.1|12578.6|12576.6|12560.3|12558.3|1161
1615171200000|2021-03-08 02:40:00|12567.7|12565.7|12561.3|12559.3|12573.3|12571.3|12560.1|12558.1|567
1615171500000|2021-03-08 02:45:00|12560.5|12558.5|12545.8|12543.8|12560.5|12558.5|12530.3|12528.3|2058
1615171800000|2021-03-08 02:50:00|12546.3|12544.3|12561|12559|12564.2|12562.2|12545.1|12543.1|1194
1615172100000|2021-03-08 02:55:00|12561.1|12559.1|12566.2|12564.2|12567.8|12565.8|12556|12554|510
1615172400000|2021-03-08 03:00:00|12566.3|12564.3|12560.6|12558.6|12577.5|12575.5|12547.3|12545.3|1866
1615172700000|2021-03-08 03:05:00|12560.5|12558.5|12553.6|12551.6|12571.7|12569.7|12551.7|12549.7|877
1615173000000|2021-03-08 03:10:00|12553.5|12551.5|12547.1|12545.1|12553.8|12551.8|12541|12539|965
1615173300000|2021-03-08 03:15:00|12545|12543|12553|12551|12562.6|12560.6|12544|12542|830
1615173600000|2021-03-08 03:20:00|12554.1|12552.1|12548.7|12546.7|12554.3|12552.3|12534.8|12532.8|749
1615173900000|2021-03-08 03:25:00|12548.6|12546.6|12539.7|12537.7|12558.1|12556.1|12539.7|12537.7|637
1615174200000|2021-03-08 03:30:00|12540.3|12538.3|12542.1|12540.1|12546|12544|12532|12530|960
1615174500000|2021-03-08 03:35:00|12540.7|12538.7|12554.8|12552.8|12557.5|12555.5|12537.3|12535.3|1180
1615174800000|2021-03-08 03:40:00|12554.7|12552.7|12522.8|12520.8|12557.2|12555.2|12518.2|12516.2|1594
1615175100000|2021-03-08 03:45:00|12522.3|12520.3|12532.5|12530.5|12535.3|12533.3|12519.2|12517.2|897
1615175400000|2021-03-08 03:50:00|12532.2|12530.2|12542.2|12540.2|12545.3|12543.3|12529.7|12527.7|758
1615175700000|2021-03-08 03:55:00|12542.3|12540.3|12545|12543|12547.1|12545.1|12536.6|12534.6|577
1615176000000|2021-03-08 04:00:00|12544.7|12542.7|12533.2|12531.2|12551.5|12549.5|12531.7|12529.7|725
1615176300000|2021-03-08 04:05:00|12533.7|12531.7|12550.1|12548.1|12552.5|12550.5|12533.7|12531.7|594
1615176600000|2021-03-08 04:10:00|12550|12548|12546.8|12544.8|12555.1|12553.1|12542.1|12540.1|479
1615176900000|2021-03-08 04:15:00|12546.7|12544.7|12550.5|12548.5|12554.5|12552.5|12546.7|12544.7|318
1615177200000|2021-03-08 04:20:00|12550.1|12548.1|12566.7|12564.7|12570|12568|12550|12548|1027
1615177500000|2021-03-08 04:25:00|12567|12565|12568.1|12566.1|12573.6|12571.6|12566.6|12564.6|567
1615177800000|2021-03-08 04:30:00|12568.2|12566.2|12568.3|12566.3|12570.1|12568.1|12558.2|12556.2|404
1615178100000|2021-03-08 04:35:00|12568.5|12566.5|12556.6|12554.6|12569.8|12567.8|12556|12554|304
1615178400000|2021-03-08 04:40:00|12556.5|12554.5|12540.7|12538.7|12557.1|12555.1|12539.3|12537.3|875
1615178700000|2021-03-08 04:45:00|12540.6|12538.6|12537.7|12535.7|12540.6|12538.6|12521.3|12519.3|1233
1615179000000|2021-03-08 04:50:00|12537.8|12535.8|12532|12530|12541|12539|12530.5|12528.5|448
1615179300000|2021-03-08 04:55:00|12532.1|12530.1|12548|12546|12549.6|12547.6|12526|12524|867
1615179600000|2021-03-08 05:00:00|12547.8|12545.8|12557|12555|12558|12556|12545.2|12543.2|823
1615179900000|2021-03-08 05:05:00|12556.2|12554.2|12540.3|12538.3|12562.5|12560.5|12536.1|12534.1|658
1615180200000|2021-03-08 05:10:00|12540.2|12538.2|12531.8|12529.8|12541.5|12539.5|12527.5|12525.5|501
1615180500000|2021-03-08 05:15:00|12531.7|12529.7|12528.7|12526.7|12539.8|12537.8|12524.3|12522.3|635
1615180800000|2021-03-08 05:20:00|12529.2|12527.2|12532.5|12530.5|12536.2|12534.2|12523.1|12521.1|501
1615181100000|2021-03-08 05:25:00|12532.6|12530.6|12532|12530|12537.2|12535.2|12523.3|12521.3|531
1615181400000|2021-03-08 05:30:00|12531.7|12529.7|12522|12520|12532.3|12530.3|12516.5|12514.5|1160
1615181700000|2021-03-08 05:35:00|12521.8|12519.8|12540.1|12538.1|12544.1|12542.1|12518.8|12516.8|800
1615182000000|2021-03-08 05:40:00|12539.2|12537.2|12540.5|12538.5|12547.3|12545.3|12534.5|12532.5|616
1615182300000|2021-03-08 05:45:00|12540.7|12538.7|12540.7|12538.7|12543.8|12541.8|12525.3|12523.3|534
1615182600000|2021-03-08 05:50:00|12541|12539|12539.2|12537.2|12552.7|12550.7|12535.3|12533.3|665
1615182900000|2021-03-08 05:55:00|12539.1|12537.1|12540.8|12538.8|12544.6|12542.6|12534.3|12532.3|336
1615183200000|2021-03-08 06:00:00|12540.6|12538.6|12555.5|12553.5|12557.8|12555.8|12540|12538|810
1615183500000|2021-03-08 06:05:00|12555.6|12553.6|12565.8|12563.8|12569.8|12567.8|12555.3|12553.3|1008
1615183800000|2021-03-08 06:10:00|12565.5|12563.5|12550.1|12548.1|12566.3|12564.3|12547|12545|549
1615184100000|2021-03-08 06:15:00|12550.2|12548.2|12546.8|12544.8|12556.3|12554.3|12546|12544|334
1615184400000|2021-03-08 06:20:00|12547.2|12545.2|12556.5|12554.5|12556.8|12554.8|12540.6|12538.6|475
1615184700000|2021-03-08 06:25:00|12556.8|12554.8|12553.7|12551.7|12556.8|12554.8|12546.8|12544.8|327
1615185000000|2021-03-08 06:30:00|12554|12552|12548|12546|12564.6|12562.6|12546.6|12544.6|592
1615185300000|2021-03-08 06:35:00|12547.8|12545.8|12520.2|12518.2|12548.5|12546.5|12517.5|12515.5|1244
1615185600000|2021-03-08 06:40:00|12520.5|12518.5|12520.6|12518.6|12534.5|12532.5|12518.5|12516.5|875
1615185900000|2021-03-08 06:45:00|12520.8|12518.8|12533.3|12531.3|12534.5|12532.5|12520.1|12518.1|485
1615186200000|2021-03-08 06:50:00|12533.2|12531.2|12531.5|12529.5|12543.1|12541.1|12531|12529|576
1615186500000|2021-03-08 06:55:00|12531.3|12529.3|12528.1|12526.1|12539.6|12537.6|12521.3|12519.3|484
1615186800000|2021-03-08 07:00:00|12528.6|12526.6|12547.8|12545.8|12551.3|12549.3|12519.3|12517.3|1056
1615187100000|2021-03-08 07:05:00|12547.6|12545.6|12523.6|12521.6|12547.6|12545.6|12522.3|12520.3|793
1615187400000|2021-03-08 07:10:00|12524.8|12522.8|12482.7|12480.7|12527.3|12525.3|12475.2|12473.2|3122
1615187700000|2021-03-08 07:15:00|12482.8|12480.8|12488.3|12486.3|12495.6|12493.6|12471.5|12469.5|1381
1615188000000|2021-03-08 07:20:00|12488.2|12486.2|12470.3|12468.3|12496.6|12494.6|12468.1|12466.1|1414
1615188300000|2021-03-08 07:25:00|12469.1|12467.1|12479.5|12477.5|12484.2|12482.2|12460.7|12458.7|999
1615188600000|2021-03-08 07:30:00|12479.3|12477.3|12482.1|12480.1|12488.3|12486.3|12476.3|12474.3|630
1615188900000|2021-03-08 07:35:00|12482.2|12480.2|12474.1|12472.1|12486.8|12484.8|12473.6|12471.6|499
1615189200000|2021-03-08 07:40:00|12475.2|12473.2|12495.8|12493.8|12497.8|12495.8|12475.2|12473.2|750
1615189500000|2021-03-08 07:45:00|12496|12494|12492.3|12490.3|12502.5|12500.5|12488.1|12486.1|586
1615189800000|2021-03-08 07:50:00|12492|12490|12488.2|12486.2|12502.6|12500.6|12486.3|12484.3|619
1615190100000|2021-03-08 07:55:00|12489.5|12487.5|12478.5|12476.5|12489.7|12487.7|12465.6|12463.6|1219
1615190400000|2021-03-08 08:00:00|12478.3|12476.3|12441.3|12439.3|12484.5|12482.5|12437.1|12435.1|2203
1615190700000|2021-03-08 08:05:00|12441.6|12439.6|12418.8|12416.8|12447.2|12445.2|12409.1|12407.1|3157
1615191000000|2021-03-08 08:10:00|12418.7|12416.7|12444|12442|12448.5|12446.5|12418.1|12416.1|1556
1615191300000|2021-03-08 08:15:00|12443.3|12441.3|12438.8|12436.8|12459.3|12457.3|12433.7|12431.7|1296
1615191600000|2021-03-08 08:20:00|12438.7|12436.7|12430.7|12428.7|12454.6|12452.6|12430.3|12428.3|828
1615191900000|2021-03-08 08:25:00|12430.5|12428.5|12434.2|12432.2|12441.2|12439.2|12423.3|12421.3|1210
1615192200000|2021-03-08 08:30:00|12431.5|12429.5|12428|12426|12437|12435|12411.1|12409.1|1373
1615192500000|2021-03-08 08:35:00|12428.1|12426.1|12431.7|12429.7|12438.6|12436.6|12409.2|12407.2|1339
1615192800000|2021-03-08 08:40:00|12432.6|12430.6|12424.1|12422.1|12442.8|12440.8|12418.3|12416.3|779
1615193100000|2021-03-08 08:45:00|12424.7|12422.7|12422.5|12420.5|12430.3|12428.3|12410.1|12408.1|1035
1615193400000|2021-03-08 08:50:00|12422.1|12420.1|12468.7|12466.7|12472.1|12470.1|12422.1|12420.1|1598
1615193700000|2021-03-08 08:55:00|12469|12467|12462.5|12460.5|12475.5|12473.5|12459.2|12457.2|1476
1615194000000|2021-03-08 09:00:00|12464.6|12462.6|12439.2|12437.2|12469.8|12467.8|12436.6|12434.6|1739
1615194300000|2021-03-08 09:05:00|12438.8|12436.8|12439.6|12437.6|12441.7|12439.7|12420.1|12418.1|1240
1615194600000|2021-03-08 09:10:00|12439.5|12437.5|12432.2|12430.2|12454.3|12452.3|12430.5|12428.5|1123
1615194900000|2021-03-08 09:15:00|12432.1|12430.1|12423.3|12421.3|12443.3|12441.3|12421.3|12419.3|982
1615195200000|2021-03-08 09:20:00|12423.6|12421.6|12390.1|12388.1|12428.7|12426.7|12381|12379|2807
1615195500000|2021-03-08 09:25:00|12390|12388|12399.2|12397.2|12400.1|12398.1|12380.3|12378.3|1582
1615195800000|2021-03-08 09:30:00|12399.3|12397.3|12406.6|12404.6|12408.6|12406.6|12390.3|12388.3|1106
1615196100000|2021-03-08 09:35:00|12406.2|12404.2|12414.7|12412.7|12419|12417|12402.2|12400.2|780
1615196400000|2021-03-08 09:40:00|12414.6|12412.6|12435.3|12433.3|12440|12438|12413|12411|1098
1615196700000|2021-03-08 09:45:00|12435.6|12433.6|12427.3|12425.3|12439.2|12437.2|12423.8|12421.8|829
1615197000000|2021-03-08 09:50:00|12427.5|12425.5|12425.5|12423.5|12431.2|12429.2|12410.1|12408.1|1228
1615197300000|2021-03-08 09:55:00|12425.6|12423.6|12427.3|12425.3|12432.5|12430.5|12416.8|12414.8|676
1615197600000|2021-03-08 10:00:00|12427.1|12425.1|12444.2|12442.2|12444.2|12442.2|12421|12419|808
1615197900000|2021-03-08 10:05:00|12447|12445|12441.5|12439.5|12456.2|12454.2|12439.2|12437.2|938
1615198200000|2021-03-08 10:10:00|12441.2|12439.2|12433.7|12431.7|12444.8|12442.8|12428.5|12426.5|537
1615198500000|2021-03-08 10:15:00|12433.1|12431.1|12425.5|12423.5|12439.1|12437.1|12421.7|12419.7|555
1615198800000|2021-03-08 10:20:00|12426.2|12424.2|12431|12429|12441|12439|12425.6|12423.6|430
1615199100000|2021-03-08 10:25:00|12432|12430|12435.5|12433.5|12439.1|12437.1|12425.1|12423.1|283
1615199400000|2021-03-08 10:30:00|12435.6|12433.6|12461.3|12459.3|12467.1|12465.1|12429.8|12427.8|1332
1615199700000|2021-03-08 10:35:00|12461.5|12459.5|12452|12450|12469.8|12467.8|12446.6|12444.6|1104
1615200000000|2021-03-08 10:40:00|12451.7|12449.7|12450.8|12448.8|12455.6|12453.6|12443|12441|613
1615200300000|2021-03-08 10:45:00|12449.6|12447.6|12437.5|12435.5|12455.1|12453.1|12436.3|12434.3|705
1615200600000|2021-03-08 10:50:00|12437.8|12435.8|12452.7|12450.7|12461.3|12459.3|12434|12432|835
1615200900000|2021-03-08 10:55:00|12452.6|12450.6|12463.3|12461.3|12471.3|12469.3|12452.3|12450.3|608
1615201200000|2021-03-08 11:00:00|12465.2|12463.2|12474.6|12472.6|12492.1|12490.1|12465.2|12463.2|1675
1615201500000|2021-03-08 11:05:00|12474.1|12472.1|12479.2|12477.2|12486.6|12484.6|12472.1|12470.1|533
1615201800000|2021-03-08 11:10:00|12479.1|12477.1|12483.2|12481.2|12496.5|12494.5|12479.1|12477.1|961
1615202100000|2021-03-08 11:15:00|12483.3|12481.3|12477.1|12475.1|12486|12484|12474.8|12472.8|862
1615202400000|2021-03-08 11:20:00|12477|12475|12478.5|12476.5|12479.6|12477.6|12466.3|12464.3|663
1615202700000|2021-03-08 11:25:00|12477.8|12475.8|12455.7|12453.7|12490.7|12488.7|12449.6|12447.6|1163
1615203000000|2021-03-08 11:30:00|12453.7|12451.7|12476.6|12474.6|12483.8|12481.8|12453.7|12451.7|1058
1615203300000|2021-03-08 11:35:00|12477.1|12475.1|12483|12481|12492.7|12490.7|12472.5|12470.5|1388
1615203600000|2021-03-08 11:40:00|12482.8|12480.8|12475.6|12473.6|12485|12483|12473.8|12471.8|475
1615203900000|2021-03-08 11:45:00|12475.8|12473.8|12486.7|12484.7|12490.2|12488.2|12472.1|12470.1|861
1615204200000|2021-03-08 11:50:00|12488.1|12486.1|12488.5|12486.5|12496.6|12494.6|12475|12473|1166
1615204500000|2021-03-08 11:55:00|12490.5|12488.5|12492.2|12490.2|12496|12494|12480.6|12478.6|1072
1615204800000|2021-03-08 12:00:00|12491.8|12489.8|12481.8|12479.8|12504.6|12502.6|12475.3|12473.3|1654
1615205100000|2021-03-08 12:05:00|12481.1|12479.1|12506|12504|12508.7|12506.7|12480.7|12478.7|1399
1615205400000|2021-03-08 12:10:00|12505.8|12503.8|12513.7|12511.7|12523.3|12521.3|12502.6|12500.6|1893
1615205700000|2021-03-08 12:15:00|12513.5|12511.5|12509|12507|12516.1|12514.1|12495.7|12493.7|1006
1615206000000|2021-03-08 12:20:00|12508.8|12506.8|12500|12498|12512.8|12510.8|12492.3|12490.3|1028
1615206300000|2021-03-08 12:25:00|12500.1|12498.1|12499.1|12497.1|12511|12509|12498.2|12496.2|553
1615206600000|2021-03-08 12:30:00|12499.2|12497.2|12484.6|12482.6|12505.5|12503.5|12479.6|12477.6|1522
1615206900000|2021-03-08 12:35:00|12484.5|12482.5|12479.3|12477.3|12493.3|12491.3|12477.3|12475.3|1338
1615207200000|2021-03-08 12:40:00|12478.5|12476.5|12462.2|12460.2|12478.5|12476.5|12460.2|12458.2|1797
1615207500000|2021-03-08 12:45:00|12462|12460|12467.2|12465.2|12470.8|12468.8|12453.5|12451.5|1526
1615207800000|2021-03-08 12:50:00|12468|12466|12477.2|12475.2|12478.2|12476.2|12463.6|12461.6|1139
1615208100000|2021-03-08 12:55:00|12477.3|12475.3|12488.2|12486.2|12491.5|12489.5|12477.1|12475.1|3630
1615208400000|2021-03-08 13:00:00|12488.3|12486.3|12498.7|12496.7|12499.6|12497.6|12469.1|12467.1|2033
1615208700000|2021-03-08 13:05:00|12499|12497|12510.2|12508.2|12512.8|12510.8|12493.3|12491.3|1673
1615209000000|2021-03-08 13:10:00|12510.3|12508.3|12536|12534|12541.1|12539.1|12506.6|12504.6|2702
1615209300000|2021-03-08 13:15:00|12535.8|12533.8|12545.7|12543.7|12548.3|12546.3|12527.7|12525.7|2187
1615209600000|2021-03-08 13:20:00|12545.3|12543.3|12565.1|12563.1|12568.7|12566.7|12542.5|12540.5|2773
1615209900000|2021-03-08 13:25:00|12565|12563|12576.7|12574.7|12582.1|12580.1|12562.7|12560.7|2478
1615210200000|2021-03-08 13:30:00|12576.5|12574.5|12574.7|12572.7|12590.5|12588.5|12564.7|12562.7|3138
1615210500000|2021-03-08 13:35:00|12575.1|12573.1|12561.2|12559.2|12576|12574|12553.7|12551.7|2382
1615210800000|2021-03-08 13:40:00|12562|12560|12567.5|12565.5|12586.1|12584.1|12557.2|12555.2|2140
1615211100000|2021-03-08 13:45:00|12567.2|12565.2|12581.2|12579.2|12586.6|12584.6|12561.6|12559.6|1603
1615211400000|2021-03-08 13:50:00|12581.5|12579.5|12590.2|12588.2|12593.8|12591.8|12572.2|12570.2|2144
1615211700000|2021-03-08 13:55:00|12590.1|12588.1|12612|12610|12618.6|12616.6|12583.6|12581.6|3095
1615212000000|2021-03-08 14:00:00|12612.2|12610.2|12605|12603|12625|12623|12601.1|12599.1|2871
1615212300000|2021-03-08 14:05:00|12604.8|12602.8|12609.8|12607.8|12617.7|12615.7|12599.2|12597.2|2215
1615212600000|2021-03-08 14:10:00|12608.3|12606.3|12626.8|12624.8|12630.8|12628.8|12598|12596|1922
1615212900000|2021-03-08 14:15:00|12626.6|12624.6|12626.2|12624.2|12639.3|12637.3|12610.7|12608.7|3055
1615213200000|2021-03-08 14:20:00|12625.7|12623.7|12626.3|12624.3|12628.5|12626.5|12607.6|12605.6|1711
1615213500000|2021-03-08 14:25:00|12626.7|12624.7|12640.5|12638.5|12646.3|12644.3|12626.7|12624.7|3041
1615213800000|2021-03-08 14:30:00|12640|12639|12548.6|12547.6|12648|12647|12539.2|12538.2|21409
1615214100000|2021-03-08 14:35:00|12543.6|12542.6|12596.2|12595.2|12599.3|12598.3|12530.6|12529.6|15428
1615214400000|2021-03-08 14:40:00|12595.8|12594.8|12678.2|12677.2|12688.8|12687.8|12594.1|12593.1|14940
1615214700000|2021-03-08 14:45:00|12679.5|12678.5|12622.5|12621.5|12701.5|12700.5|12622.5|12621.5|13462
1615215000000|2021-03-08 14:50:00|12620.6|12619.6|12615|12614|12639.5|12638.5|12583.6|12582.6|13604
1615215300000|2021-03-08 14:55:00|12616.2|12615.2|12582.6|12581.6|12649.2|12648.2|12553.5|12552.5|13971
1615215600000|2021-03-08 15:00:00|12582.8|12581.8|12570.3|12569.3|12603.6|12602.6|12549.3|12548.3|8475
1615215900000|2021-03-08 15:05:00|12567.7|12566.7|12648.8|12647.8|12649.2|12648.2|12562.7|12561.7|8897
1615216200000|2021-03-08 15:10:00|12649.2|12648.2|12640.3|12639.3|12663|12662|12610.3|12609.3|9418
1615216500000|2021-03-08 15:15:00|12639.8|12638.8|12672.3|12671.3|12676.8|12675.8|12620.1|12619.1|8773
1615216800000|2021-03-08 15:20:00|12671.6|12670.6|12645.2|12644.2|12698.2|12697.2|12637.6|12636.6|9310
1615217100000|2021-03-08 15:25:00|12644.6|12643.6|12687.3|12686.3|12694.3|12693.3|12644.6|12643.6|7807
1615217400000|2021-03-08 15:30:00|12687.5|12686.5|12711.6|12710.6|12718.7|12717.7|12686.5|12685.5|8209
1615217700000|2021-03-08 15:35:00|12710.3|12709.3|12664.6|12663.6|12718.2|12717.2|12657.5|12656.5|8672
1615218000000|2021-03-08 15:40:00|12665.3|12664.3|12684.1|12683.1|12699.8|12698.8|12663.6|12662.6|6040
1615218300000|2021-03-08 15:45:00|12685.3|12684.3|12651|12650|12693.2|12692.2|12645.3|12644.3|7322
1615218600000|2021-03-08 15:50:00|12652.2|12651.2|12625.3|12624.3|12661.6|12660.6|12617.6|12616.6|6882
1615218900000|2021-03-08 15:55:00|12625.1|12624.1|12635.6|12634.6|12667.5|12666.5|12621.6|12620.6|6967
1615219200000|2021-03-08 16:00:00|12637.1|12636.1|12641.8|12640.8|12676.8|12675.8|12634.3|12633.3|8104
1615219500000|2021-03-08 16:05:00|12641.1|12640.1|12628|12627|12664.6|12663.6|12623|12622|6116
1615219800000|2021-03-08 16:10:00|12630.1|12629.1|12602.1|12601.1|12630.1|12629.1|12597.1|12596.1|6365
1615220100000|2021-03-08 16:15:00|12601.6|12600.6|12620.8|12619.8|12625.6|12624.6|12588.3|12587.3|5420
1615220400000|2021-03-08 16:20:00|12620.6|12619.6|12646.6|12645.6|12654.6|12653.6|12620.3|12619.3|5946
1615220700000|2021-03-08 16:25:00|12646.2|12645.2|12631.6|12630.6|12652.8|12651.8|12617.3|12616.3|4961
1615221000000|2021-03-08 16:30:00|12631|12630|12605.2|12604.2|12633.8|12632.8|12582.2|12581.2|6800
1615221300000|2021-03-08 16:35:00|12605.5|12604.5|12582|12581|12606.7|12605.7|12575.3|12574.3|4491
1615221600000|2021-03-08 16:40:00|12582.8|12581.8|12541.2|12540.2|12596|12595|12541|12540|6810
1615221900000|2021-03-08 16:45:00|12540.5|12539.5|12554.2|12553.2|12557.7|12556.7|12536.8|12535.8|5456
1615222200000|2021-03-08 16:50:00|12553.1|12552.1|12537.7|12536.7|12554.3|12553.3|12523.7|12522.7|6680
1615222500000|2021-03-08 16:55:00|12538.6|12537.6|12510.8|12509.8|12555.6|12554.6|12509.1|12508.1|6067
1615222800000|2021-03-08 17:00:00|12511.2|12510.2|12505.2|12504.2|12536.6|12535.6|12499.1|12498.1|5882
1615223100000|2021-03-08 17:05:00|12505.1|12504.1|12524.3|12523.3|12536.2|12535.2|12494.1|12493.1|5311
1615223400000|2021-03-08 17:10:00|12523.1|12522.1|12511.1|12510.1|12536.2|12535.2|12496.8|12495.8|5207
1615223700000|2021-03-08 17:15:00|12510.8|12509.8|12507.1|12506.1|12535|12534|12485.7|12484.7|6090
1615224000000|2021-03-08 17:20:00|12506.6|12505.6|12558.3|12557.3|12560.5|12559.5|12505.5|12504.5|6121
1615224300000|2021-03-08 17:25:00|12558|12557|12565.3|12564.3|12572.2|12571.2|12543.6|12542.6|4673
1615224600000|2021-03-08 17:30:00|12564.8|12563.8|12574.6|12573.6|12583.6|12582.6|12553.7|12552.7|4466
1615224900000|2021-03-08 17:35:00|12576.8|12575.8|12558.6|12557.6|12584.3|12583.3|12557.2|12556.2|3647
1615225200000|2021-03-08 17:40:00|12559.9|12558.9|12564.4|12563.4|12582|12581|12559.3|12558.3|2949
1615225500000|2021-03-08 17:45:00|12565.1|12564.1|12578.9|12577.9|12589.1|12588.1|12562.8|12561.8|3708
1615225800000|2021-03-08 17:50:00|12578.8|12577.8|12559.6|12558.6|12592.6|12591.6|12551.8|12550.8|4580
1615226100000|2021-03-08 17:55:00|12559.3|12558.3|12528.4|12527.4|12560.5|12559.5|12526.3|12525.3|4272
1615226400000|2021-03-08 18:00:00|12528.6|12527.6|12537.5|12536.5|12546.5|12545.5|12527|12526|3552
1615226700000|2021-03-08 18:05:00|12537.6|12536.6|12541.9|12540.9|12556.8|12555.8|12535|12534|2793
1615227000000|2021-03-08 18:10:00|12542.5|12541.5|12569|12568|12572.6|12571.6|12526.4|12525.4|4021
1615227300000|2021-03-08 18:15:00|12569.4|12568.4|12558.4|12557.4|12576.8|12575.8|12557|12556|2846
1615227600000|2021-03-08 18:20:00|12558.5|12557.5|12564|12563|12571.5|12570.5|12554.1|12553.1|2489
1615227900000|2021-03-08 18:25:00|12564.5|12563.5|12562.6|12561.6|12573.5|12572.5|12550.1|12549.1|2526
1615228200000|2021-03-08 18:30:00|12562.3|12561.3|12532.6|12531.6|12564.8|12563.8|12527.6|12526.6|3962
1615228500000|2021-03-08 18:35:00|12531.3|12530.3|12528.1|12527.1|12546.8|12545.8|12524.8|12523.8|3243
1615228800000|2021-03-08 18:40:00|12528.3|12527.3|12494|12493|12530.3|12529.3|12494|12493|4846
1615229100000|2021-03-08 18:45:00|12494.3|12493.3|12475|12474|12502.3|12501.3|12469.4|12468.4|4547
1615229400000|2021-03-08 18:50:00|12476.9|12475.9|12457.1|12456.1|12477|12476|12439|12438|6370
1615229700000|2021-03-08 18:55:00|12457.3|12456.3|12428|12427|12459.3|12458.3|12422.1|12421.1|5363
1615230000000|2021-03-08 19:00:00|12428.4|12427.4|12435.1|12434.1|12445|12444|12419|12418|6877
1615230300000|2021-03-08 19:05:00|12435.6|12434.6|12453.4|12452.4|12474.1|12473.1|12423.8|12422.8|6203
1615230600000|2021-03-08 19:10:00|12453.3|12452.3|12465.4|12464.4|12472.9|12471.9|12445.3|12444.3|3748
1615230900000|2021-03-08 19:15:00|12465.3|12464.3|12461.6|12460.6|12487.6|12486.6|12447.1|12446.1|4778
1615231200000|2021-03-08 19:20:00|12461.4|12460.4|12464|12463|12467.9|12466.9|12446.4|12445.4|2745
1615231500000|2021-03-08 19:25:00|12463.9|12462.9|12481.3|12480.3|12485.5|12484.5|12456.6|12455.6|2833
1615231800000|2021-03-08 19:30:00|12480.9|12479.9|12483.4|12482.4|12500.1|12499.1|12479.4|12478.4|3377
1615232100000|2021-03-08 19:35:00|12483.6|12482.6|12459.3|12458.3|12492|12491|12459|12458|3541
1615232400000|2021-03-08 19:40:00|12459.1|12458.1|12425.8|12424.8|12469.8|12468.8|12419.5|12418.5|5053
1615232700000|2021-03-08 19:45:00|12426.8|12425.8|12406.5|12405.5|12433.8|12432.8|12399.4|12398.4|6127
1615233000000|2021-03-08 19:50:00|12406.3|12405.3|12420.6|12419.6|12427.5|12426.5|12401.1|12400.1|4858
1615233300000|2021-03-08 19:55:00|12419.8|12418.8|12425.5|12424.5|12434.8|12433.8|12415.6|12414.6|3330
1615233600000|2021-03-08 20:00:00|12424.1|12423.1|12376.1|12375.1|12424.3|12423.3|12373.6|12372.6|6997
1615233900000|2021-03-08 20:05:00|12376|12375|12365.3|12364.3|12384.3|12383.3|12358.1|12357.1|5691
1615234200000|2021-03-08 20:10:00|12364.9|12363.9|12376.6|12375.6|12378.9|12377.9|12355|12354|5219
1615234500000|2021-03-08 20:15:00|12376.5|12375.5|12341.5|12340.5|12383.3|12382.3|12339|12338|6106
1615234800000|2021-03-08 20:20:00|12341.6|12340.6|12362.1|12361.1|12367.4|12366.4|12339.7|12338.7|4690
1615235100000|2021-03-08 20:25:00|12363.6|12362.6|12348.1|12347.1|12376.2|12375.2|12347.5|12346.5|4075
1615235400000|2021-03-08 20:30:00|12349.6|12348.6|12385.5|12384.5|12399.2|12398.2|12346.5|12345.5|6679
1615235700000|2021-03-08 20:35:00|12385.2|12384.2|12389.6|12388.6|12403.4|12402.4|12383.4|12382.4|4527
1615236000000|2021-03-08 20:40:00|12389.4|12388.4|12389.9|12388.9|12398.6|12397.6|12372.6|12371.6|5918
1615236300000|2021-03-08 20:45:00|12390.4|12389.4|12355|12354|12400.7|12399.7|12342.1|12341.1|5949
1615236600000|2021-03-08 20:50:00|12361|12360|12337.4|12336.4|12371|12370|12334.1|12333.1|8209
1615236900000|2021-03-08 20:55:00|12334.5|12333.5|12306.7|12305.7|12335|12334|12291.6|12290.6|14852
1615237200000|2021-03-08 21:00:00|12306.5|12305.5|12319|12317|12331.7|12329.7|12306.5|12305|5249
1615237500000|2021-03-08 21:05:00|12318.7|12316.7|12316.9|12314.9|12324.9|12322.9|12313.9|12311.9|2894
1615237800000|2021-03-08 21:10:00|12317|12315|12347.5|12342.5|12354.7|12352.7|12315.7|12313.7|3580
1615238100000|2021-03-08 21:15:00|12348.7|12343.7|12348|12343|12352.3|12347.3|12347.5|12342.5|0
1615238400000|2021-03-08 21:20:00|12347.9|12342.9|12351.8|12346.8|12352.7|12347.7|12346.5|12341.5|0
1615238700000|2021-03-08 21:25:00|12351.7|12346.7|12352.7|12347.7|12354.3|12349.3|12351.7|12346.7|0
1615239000000|2021-03-08 21:30:00|12340|12338|12344.7|12342.7|12355.2|12353.2|12340|12338|760
1615239300000|2021-03-08 21:35:00|12345.2|12343.2|12351.5|12349.5|12356.7|12354.7|12341.2|12339.2|606
1615239600000|2021-03-08 21:40:00|12351|12349|12340.2|12338.2|12352.2|12350.2|12340|12338|367
1615239900000|2021-03-08 21:45:00|12340|12338|12347.2|12345.2|12347.5|12345.5|12336.5|12334.5|274
1615240200000|2021-03-08 21:50:00|12347|12345|12345.5|12343.5|12351|12349|12340.7|12338.7|275
1615240500000|2021-03-08 21:55:00|12346.7|12344.7|12341.4|12336.4|12349.5|12347.5|12338|12334.8|329
1615240800000|2021-03-08 22:00:00|12341.5|12336.5|12341|12336|12342.1|12337.1|12340.1|12335.1|0
1615241100000|2021-03-08 22:05:00|12341.1|12336.1|12342.9|12337.9|12343|12338|12340.9|12335.9|0
1615241400000|2021-03-08 22:10:00|12343|12338|12344.5|12339.5|12344.5|12339.5|12342.8|12337.8|0
1615241700000|2021-03-08 22:15:00|12344.3|12339.3|12344.9|12339.9|12346|12341|12344.2|12339.2|0
1615242000000|2021-03-08 22:20:00|12344.8|12339.8|12347|12342|12347.2|12342.2|12344.7|12339.7|0
1615242300000|2021-03-08 22:25:00|12347.1|12342.1|12349.6|12344.6|12350.2|12345.2|12346.2|12341.2|0
1615242600000|2021-03-08 22:30:00|12349.5|12344.5|12350.3|12345.3|12351.2|12346.2|12349.4|12344.4|0
1615242900000|2021-03-08 22:35:00|12349.6|12344.6|12349.1|12344.1|12349.6|12344.6|12348.7|12343.7|0
1615243200000|2021-03-08 22:40:00|12349.3|12344.3|12347.3|12342.3|12349.5|12344.5|12347.3|12342.3|0
1615243500000|2021-03-08 22:45:00|12347.6|12342.6|12346.7|12341.7|12347.9|12342.9|12346.1|12341.1|0
1615243800000|2021-03-08 22:50:00|12347.4|12342.4|12348.4|12343.4|12348.5|12343.5|12346.1|12341.1|0
1615244100000|2021-03-08 22:55:00|12347.6|12342.6|12349.4|12344.4|12349.9|12344.9|12347.3|12342.3|0
1615244400000|2021-03-08 23:00:00|12352.5|12350.5|12361.2|12359.2|12363.4|12361.4|12341.7|12339.7|1008
1615244700000|2021-03-08 23:05:00|12361|12359|12360.9|12358.9|12362.6|12360.6|12355.4|12353.4|410
1615245000000|2021-03-08 23:10:00|12361.6|12359.6|12365|12363|12365.1|12363.1|12357.7|12355.7|373
1615245300000|2021-03-08 23:15:00|12365.4|12363.4|12386.5|12384.5|12388.6|12386.6|12365|12363|1265
1615245600000|2021-03-08 23:20:00|12386.2|12384.2|12380.4|12378.4|12389.7|12387.7|12380.2|12378.2|361
1615245900000|2021-03-08 23:25:00|12380.5|12378.5|12381.5|12379.5|12384.5|12382.5|12377.4|12375.4|416
1615246200000|2021-03-08 23:30:00|12381.4|12379.4|12383.5|12381.5|12389.1|12387.1|12380.7|12378.7|539
1615246500000|2021-03-08 23:35:00|12383.4|12381.4|12390|12388|12391|12389|12382.4|12380.4|400
1615246800000|2021-03-08 23:40:00|12389.9|12387.9|12387.2|12385.2|12391|12389|12382.6|12380.6|343
1615247100000|2021-03-08 23:45:00|12386.5|12384.5|12384.4|12382.4|12389.4|12387.4|12383.4|12381.4|186
1615247400000|2021-03-08 23:50:00|12384.1|12382.1|12380.4|12378.4|12384.2|12382.2|12367.9|12365.9|1081
1615247700000|2021-03-08 23:55:00|12381.1|12379.1|12377.9|12375.9|12390.4|12388.4|12376.9|12374.9|549
1615248000000|2021-03-09 00:00:00|12377.5|12375.5|12377.2|12375.2|12385.7|12383.7|12375|12373|517
1615248300000|2021-03-09 00:05:00|12377|12375|12375.4|12373.4|12380.6|12378.6|12363.4|12361.4|801
1615248600000|2021-03-09 00:10:00|12375.7|12373.7|12390.9|12388.9|12392.7|12390.7|12373|12371|897
1615248900000|2021-03-09 00:15:00|12390.4|12388.4|12381|12379|12393.2|12391.2|12377.1|12375.1|578
1615249200000|2021-03-09 00:20:00|12382.1|12380.1|12375.4|12373.4|12383.7|12381.7|12372.9|12370.9|394
1615249500000|2021-03-09 00:25:00|12375.5|12373.5|12368.5|12366.5|12379.6|12377.6|12365.1|12363.1|654
1615249800000|2021-03-09 00:30:00|12367.1|12365.1|12365|12363|12376.9|12374.9|12358.4|12356.4|790
1615250100000|2021-03-09 00:35:00|12365.1|12363.1|12353.4|12351.4|12367.2|12365.2|12347|12345|878
1615250400000|2021-03-09 00:40:00|12353.5|12351.5|12360.7|12358.7|12364.4|12362.4|12352.7|12350.7|396
1615250700000|2021-03-09 00:45:00|12360.6|12358.6|12377.4|12375.4|12382.4|12380.4|12357.4|12355.4|740
1615251000000|2021-03-09 00:50:00|12377.2|12375.2|12374.4|12372.4|12380|12378|12370|12368|315
1615251300000|2021-03-09 00:55:00|12374.5|12372.5|12372.2|12370.2|12379.9|12377.9|12367.7|12365.7|493
1615251600000|2021-03-09 01:00:00|12372.1|12370.1|12400.7|12398.7|12403.6|12401.6|12361.2|12359.2|1550
1615251900000|2021-03-09 01:05:00|12400.6|12398.6|12407.7|12405.7|12410.4|12408.4|12397.5|12395.5|996
1615252200000|2021-03-09 01:10:00|12406.5|12404.5|12408.6|12406.6|12415.1|12413.1|12406|12404|523
1615252500000|2021-03-09 01:15:00|12408.7|12406.7|12398|12396|12412.7|12410.7|12394.9|12392.9|761
1615252800000|2021-03-09 01:20:00|12398.4|12396.4|12386.5|12384.5|12400.6|12398.6|12384.6|12382.6|750
1615253100000|2021-03-09 01:25:00|12386.1|12384.1|12371.1|12369.1|12389.2|12387.2|12368.2|12366.2|958
1615253400000|2021-03-09 01:30:00|12371.2|12369.2|12355|12353|12377.6|12375.6|12354.2|12352.2|1053
1615253700000|2021-03-09 01:35:00|12355.4|12353.4|12346.9|12344.9|12361|12359|12343.5|12341.5|1027
1615254000000|2021-03-09 01:40:00|12346.7|12344.7|12346.2|12344.2|12351.7|12349.7|12337.9|12335.9|996
1615254300000|2021-03-09 01:45:00|12346.1|12344.1|12339.6|12337.6|12362.2|12360.2|12339|12337|1119
1615254600000|2021-03-09 01:50:00|12339.2|12337.2|12352|12350|12356.4|12354.4|12333.4|12331.4|1121
1615254900000|2021-03-09 01:55:00|12352.7|12350.7|12347.4|12345.4|12355.1|12353.1|12340|12338|795
1615255200000|2021-03-09 02:00:00|12346.1|12344.1|12372|12370|12374|12372|12343.9|12341.9|1266
1615255500000|2021-03-09 02:05:00|12372.2|12370.2|12398.5|12396.5|12399.9|12397.9|12366.6|12364.6|1714
1615255800000|2021-03-09 02:10:00|12398.6|12396.6|12403.1|12401.1|12408|12406|12391|12389|1231
1615256100000|2021-03-09 02:15:00|12402.9|12400.9|12405.1|12403.1|12419.6|12417.6|12402.4|12400.4|1265
1615256400000|2021-03-09 02:20:00|12406.1|12404.1|12392.1|12390.1|12409.5|12407.5|12387.7|12385.7|996
1615256700000|2021-03-09 02:25:00|12391.9|12389.9|12398|12396|12403.5|12401.5|12386.5|12384.5|509
1615257000000|2021-03-09 02:30:00|12397.6|12395.6|12398.5|12396.5|12415.9|12413.9|12389.7|12387.7|888
1615257300000|2021-03-09 02:35:00|12398.4|12396.4|12405.1|12403.1|12410.7|12408.7|12395|12393|572
1615257600000|2021-03-09 02:40:00|12405.2|12403.2|12411.6|12409.6|12412.2|12410.2|12382.1|12380.1|975
1615257900000|2021-03-09 02:45:00|12411.7|12409.7|12421.5|12419.5|12425.2|12423.2|12405|12403|1199
1615258200000|2021-03-09 02:50:00|12421.6|12419.6|12438.1|12436.1|12442.5|12440.5|12419|12417|1317
1615258500000|2021-03-09 02:55:00|12439.2|12437.2|12440.5|12438.5|12448.9|12446.9|12432.6|12430.6|1073
1615258800000|2021-03-09 03:00:00|12440.6|12438.6|12432.2|12430.2|12446.4|12444.4|12431.9|12429.9|843
1615259100000|2021-03-09 03:05:00|12432.4|12430.4|12455.5|12453.5|12456.4|12454.4|12429.4|12427.4|943
1615259400000|2021-03-09 03:10:00|12456.1|12454.1|12454.1|12452.1|12457.2|12455.2|12444.6|12442.6|969
1615259700000|2021-03-09 03:15:00|12454|12452|12450.2|12448.2|12454|12452|12442.9|12440.9|701
1615260000000|2021-03-09 03:20:00|12450.5|12448.5|12446.9|12444.9|12456.1|12454.1|12439.9|12437.9|593
1615260300000|2021-03-09 03:25:00|12446.7|12444.7|12453.6|12451.6|12455.2|12453.2|12445.1|12443.1|533
1615260600000|2021-03-09 03:30:00|12453.2|12451.2|12456.1|12454.1|12456.9|12454.9|12443.6|12441.6|684
1615260900000|2021-03-09 03:35:00|12456.2|12454.2|12451|12449|12463.6|12461.6|12450.4|12448.4|719
1615261200000|2021-03-09 03:40:00|12450.9|12448.9|12453.4|12451.4|12461.2|12459.2|12449.2|12447.2|458
1615261500000|2021-03-09 03:45:00|12454|12452|12449.6|12447.6|12457.4|12455.4|12448.2|12446.2|451
1615261800000|2021-03-09 03:50:00|12449.4|12447.4|12452.7|12450.7|12460.9|12458.9|12448.9|12446.9|444
1615262100000|2021-03-09 03:55:00|12452.9|12450.9|12457.1|12455.1|12458.9|12456.9|12448.5|12446.5|323
1615262400000|2021-03-09 04:00:00|12457|12455|12465.6|12463.6|12468.9|12466.9|12456.9|12454.9|726
1615262700000|2021-03-09 04:05:00|12465.7|12463.7|12457.4|12455.4|12466.5|12464.5|12456.7|12454.7|736
1615263000000|2021-03-09 04:10:00|12457.1|12455.1|12449.2|12447.2|12461.7|12459.7|12448.7|12446.7|511
1615263300000|2021-03-09 04:15:00|12449.4|12447.4|12443.9|12441.9|12452.7|12450.7|12439.4|12437.4|827
1615263600000|2021-03-09 04:20:00|12444|12442|12447.6|12445.6|12448.4|12446.4|12442.4|12440.4|256
1615263900000|2021-03-09 04:25:00|12447.1|12445.1|12446.9|12444.9|12447.9|12445.9|12438.4|12436.4|476
1615264200000|2021-03-09 04:30:00|12447|12445|12448.9|12446.9|12452.9|12450.9|12441.6|12439.6|515
1615264500000|2021-03-09 04:35:00|12448.7|12446.7|12449.2|12447.2|12452.4|12450.4|12445.7|12443.7|305
1615264800000|2021-03-09 04:40:00|12449.5|12447.5|12454.4|12452.4|12454.4|12452.4|12448.5|12446.5|222
1615265100000|2021-03-09 04:45:00|12454.2|12452.2|12457.1|12455.1|12458.4|12456.4|12449.9|12447.9|296
1615265400000|2021-03-09 04:50:00|12457|12455|12457.7|12455.7|12462.1|12460.1|12454.9|12452.9|282
1615265700000|2021-03-09 04:55:00|12457.6|12455.6|12462.7|12460.7|12464.6|12462.6|12452.6|12450.6|346
1615266000000|2021-03-09 05:00:00|12462.9|12460.9|12471.4|12469.4|12478.5|12476.5|12462.9|12460.9|1346
1615266300000|2021-03-09 05:05:00|12470.7|12468.7|12468.6|12466.6|12481.5|12479.5|12465.7|12463.7|880
1615266600000|2021-03-09 05:10:00|12468.4|12466.4|12474.6|12472.6|12475|12473|12467.6|12465.6|328
1615266900000|2021-03-09 05:15:00|12474.7|12472.7|12465.9|12463.9|12477.4|12475.4|12465.5|12463.5|376
1615267200000|2021-03-09 05:20:00|12465.7|12463.7|12453.6|12451.6|12465.9|12463.9|12453.6|12451.6|487
1615267500000|2021-03-09 05:25:00|12453.5|12451.5|12461|12459|12463.1|12461.1|12449.4|12447.4|479
1615267800000|2021-03-09 05:30:00|12459.9|12457.9|12460|12458|12471.1|12469.1|12459.1|12457.1|488
1615268100000|2021-03-09 05:35:00|12459.9|12457.9|12453.5|12451.5|12459.9|12457.9|12449.9|12447.9|251
1615268400000|2021-03-09 05:40:00|12453|12451|12450.5|12448.5|12460|12458|12448.4|12446.4|230
1615268700000|2021-03-09 05:45:00|12450.4|12448.4|12451.6|12449.6|12455.5|12453.5|12443.5|12441.5|455
1615269000000|2021-03-09 05:50:00|12451.5|12449.5|12448.1|12446.1|12457.2|12455.2|12445.5|12443.5|288
1615269300000|2021-03-09 05:55:00|12448|12446|12446.2|12444.2|12455.2|12453.2|12445.6|12443.6|200
1615269600000|2021-03-09 06:00:00|12446.6|12444.6|12453|12451|12453.5|12451.5|12439.7|12437.7|514
1615269900000|2021-03-09 06:05:00|12453.2|12451.2|12456.1|12454.1|12456.1|12454.1|12447.2|12445.2|342
1615270200000|2021-03-09 06:10:00|12455|12453|12445.9|12443.9|12460.1|12458.1|12444.4|12442.4|532
1615270500000|2021-03-09 06:15:00|12446.1|12444.1|12432.4|12430.4|12446.1|12444.1|12430.4|12428.4|670
1615270800000|2021-03-09 06:20:00|12432.2|12430.2|12426.4|12424.4|12440.2|12438.2|12424.4|12422.4|462
1615271100000|2021-03-09 06:25:00|12426.2|12424.2|12403.1|12401.1|12428.6|12426.6|12394.4|12392.4|1841
1615271400000|2021-03-09 06:30:00|12402.2|12400.2|12409|12407|12409|12407|12397.4|12395.4|438
1615271700000|2021-03-09 06:35:00|12407|12405|12402.9|12400.9|12409.4|12407.4|12396.7|12394.7|498
1615272000000|2021-03-09 06:40:00|12402.7|12400.7|12385.4|12383.4|12406.5|12404.5|12385.1|12383.1|564
1615272300000|2021-03-09 06:45:00|12385.7|12383.7|12383|12381|12391.6|12389.6|12380.5|12378.5|599
1615272600000|2021-03-09 06:50:00|12384|12382|12391.2|12389.2|12391.2|12389.2|12373.1|12371.1|836
1615272900000|2021-03-09 06:55:00|12391.9|12389.9|12393.6|12391.6|12397.4|12395.4|12387.6|12385.6|531
1615273200000|2021-03-09 07:00:00|12392.9|12390.9|12379|12377|12396.1|12394.1|12375|12373|745
1615273500000|2021-03-09 07:05:00|12379.1|12377.1|12380.4|12378.4|12391|12389|12375.7|12373.7|591
1615273800000|2021-03-09 07:10:00|12381.1|12379.1|12391.7|12389.7|12392.1|12390.1|12376.1|12374.1|425
1615274100000|2021-03-09 07:15:00|12391.6|12389.6|12409.6|12407.6|12410.2|12408.2|12388.2|12386.2|926
1615274400000|2021-03-09 07:20:00|12408.9|12406.9|12424.9|12422.9|12427.4|12425.4|12403|12401|1232
1615274700000|2021-03-09 07:25:00|12424.7|12422.7|12434.9|12432.9|12437.2|12435.2|12422.7|12420.7|1170
1615275000000|2021-03-09 07:30:00|12434.6|12432.6|12439|12437|12440.6|12438.6|12430.4|12428.4|957
1615275300000|2021-03-09 07:35:00|12438.7|12436.7|12448.1|12446.1|12458.4|12456.4|12435.5|12433.5|1440
1615275600000|2021-03-09 07:40:00|12447.5|12445.5|12443.5|12441.5|12449.1|12447.1|12441.2|12439.2|833
1615275900000|2021-03-09 07:45:00|12443.1|12441.1|12452.4|12450.4|12453.9|12451.9|12439.1|12437.1|822
1615276200000|2021-03-09 07:50:00|12452.2|12450.2|12464.1|12462.1|12473.9|12471.9|12452.2|12450.2|1716
1615276500000|2021-03-09 07:55:00|12463.9|12461.9|12493.5|12491.5|12494.5|12492.5|12459.6|12457.6|2017
1615276800000|2021-03-09 08:00:00|12493|12491|12487.1|12485.1|12501.2|12499.2|12482.9|12480.9|2209
1615277100000|2021-03-09 08:05:00|12486.5|12484.5|12495.5|12493.5|12498.9|12496.9|12483.9|12481.9|1281
1615277400000|2021-03-09 08:10:00|12496.2|12494.2|12492.5|12490.5|12510.1|12508.1|12486.6|12484.6|2413
1615277700000|2021-03-09 08:15:00|12490.9|12488.9|12491.9|12489.9|12495.9|12493.9|12476.2|12474.2|1366
1615278000000|2021-03-09 08:20:00|12491.7|12489.7|12502|12500|12506|12504|12487.5|12485.5|1204
1615278300000|2021-03-09 08:25:00|12502.1|12500.1|12517|12515|12518.1|12516.1|12494.2|12492.2|1272
1615278600000|2021-03-09 08:30:00|12517.5|12515.5|12521.1|12519.1|12528.4|12526.4|12512.9|12510.9|1578
1615278900000|2021-03-09 08:35:00|12521.4|12519.4|12524.6|12522.6|12530.5|12528.5|12516.5|12514.5|899
1615279200000|2021-03-09 08:40:00|12524.5|12522.5|12506.4|12504.4|12528.4|12526.4|12505.2|12503.2|1105
1615279500000|2021-03-09 08:45:00|12506.2|12504.2|12502.5|12500.5|12515.2|12513.2|12494.7|12492.7|1031
1615279800000|2021-03-09 08:50:00|12502.6|12500.6|12506.2|12504.2|12509.9|12507.9|12500.4|12498.4|653
1615280100000|2021-03-09 08:55:00|12505.4|12503.4|12522.1|12520.1|12527.4|12525.4|12503|12501|1341
1615280400000|2021-03-09 09:00:00|12522.2|12520.2|12541.4|12539.4|12549.5|12547.5|12518.4|12516.4|2619
1615280700000|2021-03-09 09:05:00|12541.5|12539.5|12532.1|12530.1|12542.7|12540.7|12531.4|12529.4|1433
1615281000000|2021-03-09 09:10:00|12533.1|12531.1|12538.1|12536.1|12541.4|12539.4|12531.9|12529.9|882
1615281300000|2021-03-09 09:15:00|12537.2|12535.2|12542.4|12540.4|12547.9|12545.9|12536.5|12534.5|1276
1615281600000|2021-03-09 09:20:00|12542.5|12540.5|12550.7|12548.7|12552|12550|12539.4|12537.4|1137
1615281900000|2021-03-09 09:25:00|12551.2|12549.2|12545.2|12543.2|12554.9|12552.9|12543.2|12541.2|869
1615282200000|2021-03-09 09:30:00|12545.6|12543.6|12554.6|12552.6|12555.4|12553.4|12543.9|12541.9|754
1615282500000|2021-03-09 09:35:00|12554.7|12552.7|12562.6|12560.6|12573.5|12571.5|12554.7|12552.7|1809
1615282800000|2021-03-09 09:40:00|12563.5|12561.5|12574.1|12572.1|12580.4|12578.4|12562.6|12560.6|1695
1615283100000|2021-03-09 09:45:00|12574.4|12572.4|12572.2|12570.2|12574.6|12572.6|12566|12564|930
1615283400000|2021-03-09 09:50:00|12572|12570|12569.1|12567.1|12584.4|12582.4|12566.6|12564.6|1273
1615283700000|2021-03-09 09:55:00|12569|12567|12566.4|12564.4|12571.4|12569.4|12565.7|12563.7|589
1615284000000|2021-03-09 10:00:00|12566.1|12564.1|12561.5|12559.5|12573.4|12571.4|12559|12557|1319
1615284300000|2021-03-09 10:05:00|12561.2|12559.2|12554.5|12552.5|12566|12564|12553.6|12551.6|705
1615284600000|2021-03-09 10:10:00|12554.4|12552.4|12542.4|12540.4|12560.1|12558.1|12541.1|12539.1|1165
1615284900000|2021-03-09 10:15:00|12542.2|12540.2|12547.9|12545.9|12549.1|12547.1|12535.9|12533.9|978
1615285200000|2021-03-09 10:20:00|12548.9|12546.9|12555|12553|12559.9|12557.9|12544|12542|1137
1615285500000|2021-03-09 10:25:00|12554.9|12552.9|12547.6|12545.6|12556.4|12554.4|12539.4|12537.4|910
1615285800000|2021-03-09 10:30:00|12547.5|12545.5|12566.2|12564.2|12566.2|12564.2|12546|12544|877
1615286100000|2021-03-09 10:35:00|12566.9|12564.9|12559|12557|12580|12578|12556.7|12554.7|1337
1615286400000|2021-03-09 10:40:00|12559.1|12557.1|12555.9|12553.9|12562.7|12560.7|12552.1|12550.1|768
1615286700000|2021-03-09 10:45:00|12556.6|12554.6|12547.2|12545.2|12557.4|12555.4|12544.6|12542.6|753
1615287000000|2021-03-09 10:50:00|12547.5|12545.5|12565.9|12563.9|12566.2|12564.2|12545.6|12543.6|1028
1615287300000|2021-03-09 10:55:00|12566|12564|12566.6|12564.6|12567.9|12565.9|12553.9|12551.9|684
1615287600000|2021-03-09 11:00:00|12566.5|12564.5|12565.9|12563.9|12570.4|12568.4|12562.5|12560.5|726
1615287900000|2021-03-09 11:05:00|12566.1|12564.1|12575.7|12573.7|12577.1|12575.1|12565.4|12563.4|814
1615288200000|2021-03-09 11:10:00|12575.6|12573.6|12572.6|12570.6|12584.7|12582.7|12570.7|12568.7|1136
1615288500000|2021-03-09 11:15:00|12572.7|12570.7|12576.9|12574.9|12579.5|12577.5|12563.5|12561.5|860
1615288800000|2021-03-09 11:20:00|12576.7|12574.7|12591.7|12589.7|12593|12591|12575.6|12573.6|1558
1615289100000|2021-03-09 11:25:00|12591.5|12589.5|12597.6|12595.6|12601.9|12599.9|12589.6|12587.6|1394
1615289400000|2021-03-09 11:30:00|12597.5|12595.5|12587.9|12585.9|12602.7|12600.7|12579.1|12577.1|1710
1615289700000|2021-03-09 11:35:00|12588|12586|12589.7|12587.7|12594.4|12592.4|12586.6|12584.6|531
1615290000000|2021-03-09 11:40:00|12589.9|12587.9|12589.6|12587.6|12596.9|12594.9|12580.1|12578.1|991
1615290300000|2021-03-09 11:45:00|12589.7|12587.7|12601.6|12599.6|12608.6|12606.6|12589.4|12587.4|1532
1615290600000|2021-03-09 11:50:00|12602.1|12600.1|12608.9|12606.9|12618.1|12616.1|12601.7|12599.7|1894
1615290900000|2021-03-09 11:55:00|12608.7|12606.7|12602.1|12600.1|12614.9|12612.9|12601.1|12599.1|1164
1615291200000|2021-03-09 12:00:00|12602|12600|12578.7|12576.7|12602.1|12600.1|12574.9|12572.9|2336
1615291500000|2021-03-09 12:05:00|12578.9|12576.9|12584.4|12582.4|12585|12583|12570.5|12568.5|1700
1615291800000|2021-03-09 12:10:00|12584.6|12582.6|12585.1|12583.1|12588.9|12586.9|12575.4|12573.4|1194
1615292100000|2021-03-09 12:15:00|12585.4|12583.4|12566.5|12564.5|12586.6|12584.6|12564.1|12562.1|1486
1615292400000|2021-03-09 12:20:00|12565.7|12563.7|12564.7|12562.7|12570.1|12568.1|12557|12555|2143
1615292700000|2021-03-09 12:25:00|12564.6|12562.6|12564.6|12562.6|12569|12567|12553.4|12551.4|1137
1615293000000|2021-03-09 12:30:00|12564.5|12562.5|12568|12566|12581.6|12579.6|12564.5|12562.5|1653
1615293300000|2021-03-09 12:35:00|12568.1|12566.1|12567|12565|12574|12572|12560.7|12558.7|1236
1615293600000|2021-03-09 12:40:00|12567.1|12565.1|12557|12555|12567.6|12565.6|12546.5|12544.5|1932
1615293900000|2021-03-09 12:45:00|12557.1|12555.1|12550.9|12548.9|12567.7|12565.7|12549.6|12547.6|1071
1615294200000|2021-03-09 12:50:00|12551.2|12549.2|12552.9|12550.9|12565.9|12563.9|12549.2|12547.2|1046
1615294500000|2021-03-09 12:55:00|12552.7|12550.7|12547.5|12545.5|12554.6|12552.6|12544|12542|1091
1615294800000|2021-03-09 13:00:00|12548.4|12546.4|12569.2|12567.2|12571.9|12569.9|12548.1|12546.1|1757
1615295100000|2021-03-09 13:05:00|12569.1|12567.1|12570.7|12568.7|12578|12576|12565.4|12563.4|2953
1615295400000|2021-03-09 13:10:00|12570.6|12568.6|12580.7|12578.7|12593.2|12591.2|12570.5|12568.5|2170
1615295700000|2021-03-09 13:15:00|12581.1|12579.1|12569.4|12567.4|12583.4|12581.4|12567.2|12565.2|1472
1615296000000|2021-03-09 13:20:00|12569.5|12567.5|12577.9|12575.9|12578.9|12576.9|12566.5|12564.5|1174
1615296300000|2021-03-09 13:25:00|12578.1|12576.1|12578.6|12576.6|12583.2|12581.2|12569.2|12567.2|1411
1615296600000|2021-03-09 13:30:00|12578.7|12576.7|12573.7|12571.7|12580.5|12578.5|12569.5|12567.5|2584
1615296900000|2021-03-09 13:35:00|12573.4|12571.4|12587|12585|12590|12588|12558.1|12556.1|2476
1615297200000|2021-03-09 13:40:00|12586.7|12584.7|12592.5|12590.5|12602.4|12600.4|12585|12583|1975
1615297500000|2021-03-09 13:45:00|12592.9|12590.9|12598|12596|12599.4|12597.4|12585.6|12583.6|1253
1615297800000|2021-03-09 13:50:00|12598.5|12596.5|12608.7|12606.7|12610.6|12608.6|12595.4|12593.4|1790
1615298100000|2021-03-09 13:55:00|12608.9|12606.9|12601.9|12599.9|12609.9|12607.9|12599.5|12597.5|1037
1615298400000|2021-03-09 14:00:00|12602|12600|12612.7|12610.7|12615.7|12613.7|12599.4|12597.4|1471
1615298700000|2021-03-09 14:05:00|12613.2|12611.2|12609.6|12607.6|12616|12614|12607.6|12605.6|1238
1615299000000|2021-03-09 14:10:00|12609.5|12607.5|12606.9|12604.9|12612.2|12610.2|12603.6|12601.6|1854
1615299300000|2021-03-09 14:15:00|12606.7|12604.7|12593.4|12591.4|12609.5|12607.5|12589.4|12587.4|1950
1615299600000|2021-03-09 14:20:00|12593.2|12591.2|12589.2|12587.2|12598.1|12596.1|12585.2|12583.2|1444
1615299900000|2021-03-09 14:25:00|12589.1|12587.1|12616.4|12614.4|12623.5|12621.5|12589.1|12587.1|4431
1615300200000|2021-03-09 14:30:00|12615.9|12614.9|12645|12644|12645|12644|12596.1|12595.1|20560
1615300500000|2021-03-09 14:35:00|12646.1|12645.1|12639|12638|12658.7|12657.7|12628.5|12627.5|13451
1615300800000|2021-03-09 14:40:00|12642.1|12641.1|12608.5|12607.5|12653.1|12652.1|12593.9|12592.9|13995
1615301100000|2021-03-09 14:45:00|12610.9|12609.9|12664.5|12663.5|12664.5|12663.5|12608.6|12607.6|12603
1615301400000|2021-03-09 14:50:00|12664.6|12663.6|12691.6|12690.6|12691.6|12690.6|12649|12648|10518
1615301700000|2021-03-09 14:55:00|12691.5|12690.5|12710.1|12709.1|12721.5|12720.5|12686.7|12685.7|12446
1615302000000|2021-03-09 15:00:00|12710.5|12709.5|12729.5|12728.5|12738.7|12737.7|12699|12698|12862
1615302300000|2021-03-09 15:05:00|12730.4|12729.4|12732.2|12731.2|12750.7|12749.7|12727.1|12726.1|11364
1615302600000|2021-03-09 15:10:00|12731.9|12730.9|12723.7|12722.7|12742.1|12741.1|12714.7|12713.7|9193
1615302900000|2021-03-09 15:15:00|12725.4|12724.4|12746.2|12745.2|12760.7|12759.7|12725.4|12724.4|9246
1615303200000|2021-03-09 15:20:00|12746.6|12745.6|12744.5|12743.5|12763.4|12762.4|12736.7|12735.7|6680
1615303500000|2021-03-09 15:25:00|12745.7|12744.7|12756.7|12755.7|12773.6|12772.6|12745.7|12744.7|6699
1615303800000|2021-03-09 15:30:00|12756.1|12755.1|12737.7|12736.7|12763.7|12762.7|12730.9|12729.9|7034
1615304100000|2021-03-09 15:35:00|12737.9|12736.9|12747.9|12746.9|12753.4|12752.4|12728.1|12727.1|7247
1615304400000|2021-03-09 15:40:00|12746.7|12745.7|12741.5|12740.5|12758.9|12757.9|12733.6|12732.6|6256
1615304700000|2021-03-09 15:45:00|12742|12741|12705.6|12704.6|12747.7|12746.7|12705.6|12704.6|7282
1615305000000|2021-03-09 15:50:00|12705.9|12704.9|12695.1|12694.1|12721.5|12720.5|12693.9|12692.9|7683
1615305300000|2021-03-09 15:55:00|12694.6|12693.6|12708.9|12707.9|12715.3|12714.3|12693.3|12692.3|5872
1615305600000|2021-03-09 16:00:00|12709.5|12708.5|12735.8|12734.8|12736.5|12735.5|12687.9|12686.9|8146
1615305900000|2021-03-09 16:05:00|12736.3|12735.3|12726.5|12725.5|12742|12741|12710.6|12709.6|5378
1615306200000|2021-03-09 16:10:00|12726.8|12725.8|12722.8|12721.8|12728.6|12727.6|12698.1|12697.1|5061
1615306500000|2021-03-09 16:15:00|12722.9|12721.9|12738.9|12737.9|12739.9|12738.9|12718.4|12717.4|3986
1615306800000|2021-03-09 16:20:00|12739.4|12738.4|12741.6|12740.6|12750|12749|12732.3|12731.3|4795
1615307100000|2021-03-09 16:25:00|12741|12740|12746.3|12745.3|12753.3|12752.3|12739.5|12738.5|3741
1615307400000|2021-03-09 16:30:00|12747.1|12746.1|12750.4|12749.4|12764|12763|12735.5|12734.5|6122
1615307700000|2021-03-09 16:35:00|12750.5|12749.5|12740.5|12739.5|12751.6|12750.6|12737.3|12736.3|3469
1615308000000|2021-03-09 16:40:00|12740.8|12739.8|12746.5|12745.5|12757.8|12756.8|12737.4|12736.4|3610
1615308300000|2021-03-09 16:45:00|12745.8|12744.8|12731.4|12730.4|12751.3|12750.3|12728.1|12727.1|4258
1615308600000|2021-03-09 16:50:00|12731.5|12730.5|12738.9|12737.9|12751.9|12750.9|12729.3|12728.3|4413
1615308900000|2021-03-09 16:55:00|12739.3|12738.3|12751|12750|12757.8|12756.8|12738.5|12737.5|3835
1615309200000|2021-03-09 17:00:00|12752.6|12751.6|12757.8|12756.8|12761.6|12760.6|12738.9|12737.9|3982
1615309500000|2021-03-09 17:05:00|12758|12757|12781.5|12780.5|12782.8|12781.8|12754.9|12753.9|4834
1615309800000|2021-03-09 17:10:00|12781.9|12780.9|12783.9|12782.9|12786.4|12785.4|12778.8|12777.8|3175
1615310100000|2021-03-09 17:15:00|12784.3|12783.3|12777.6|12776.6|12794.8|12793.8|12777.6|12776.6|4301
1615310400000|2021-03-09 17:20:00|12777.5|12776.5|12792.3|12791.3|12795.9|12794.9|12773.9|12772.9|4456
1615310700000|2021-03-09 17:25:00|12791.8|12790.8|12788.8|12787.8|12794.1|12793.1|12787|12786|2350
1615311000000|2021-03-09 17:30:00|12789.3|12788.3|12796.9|12795.9|12798.3|12797.3|12789.3|12788.3|2540
1615311300000|2021-03-09 17:35:00|12797.1|12796.1|12799.4|12798.4|12799.8|12798.8|12791.8|12790.8|2340
1615311600000|2021-03-09 17:40:00|12798.9|12797.9|12790.3|12789.3|12799|12798|12786|12785|2749
1615311900000|2021-03-09 17:45:00|12790.4|12789.4|12784.9|12783.9|12792.4|12791.4|12779.8|12778.8|2596
1615312200000|2021-03-09 17:50:00|12785.3|12784.3|12782.4|12781.4|12786.8|12785.8|12774.8|12773.8|2584
1615312500000|2021-03-09 17:55:00|12782.5|12781.5|12777.8|12776.8|12783.2|12782.2|12767.4|12766.4|3178
1615312800000|2021-03-09 18:00:00|12779.3|12778.3|12825|12824|12825.8|12824.8|12779.3|12778.3|8304
1615313100000|2021-03-09 18:05:00|12825.2|12824.2|12830.8|12829.8|12833.3|12832.3|12820.3|12819.3|4817
1615313400000|2021-03-09 18:10:00|12831|12830|12833.2|12832.2|12835|12834|12822.2|12821.2|3589
1615313700000|2021-03-09 18:15:00|12832.4|12831.4|12832|12831|12840.8|12839.8|12823.7|12822.7|3727
1615314000000|2021-03-09 18:20:00|12831.9|12830.9|12833.4|12832.4|12843|12842|12827.3|12826.3|3190
1615314300000|2021-03-09 18:25:00|12833.3|12832.3|12830.9|12829.9|12838.9|12837.9|12823.8|12822.8|2777
1615314600000|2021-03-09 18:30:00|12830.8|12829.8|12848|12847|12849.7|12848.7|12825.5|12824.5|4321
1615314900000|2021-03-09 18:35:00|12847.5|12846.5|12851.7|12850.7|12852.9|12851.9|12841.8|12840.8|2371
1615315200000|2021-03-09 18:40:00|12851.8|12850.8|12856.8|12855.8|12860.5|12859.5|12849.5|12848.5|3182
1615315500000|2021-03-09 18:45:00|12857|12856|12853.5|12852.5|12857.7|12856.7|12846.2|12845.2|3316
1615315800000|2021-03-09 18:50:00|12853.7|12852.7|12858.3|12857.3|12860.2|12859.2|12843.5|12842.5|2840
1615316100000|2021-03-09 18:55:00|12858.8|12857.8|12857.3|12856.3|12861|12860|12853.5|12852.5|2037
1615316400000|2021-03-09 19:00:00|12857.5|12856.5|12856.9|12855.9|12860.8|12859.8|12846.2|12845.2|2582
1615316700000|2021-03-09 19:05:00|12856.8|12855.8|12848.5|12847.5|12858.4|12857.4|12841.2|12840.2|2647
1615317000000|2021-03-09 19:10:00|12848.8|12847.8|12844.2|12843.2|12848.9|12847.9|12840.7|12839.7|1857
1615317300000|2021-03-09 19:15:00|12843.3|12842.3|12822|12821|12845.8|12844.8|12818.3|12817.3|3943
1615317600000|2021-03-09 19:20:00|12821.5|12820.5|12819.5|12818.5|12829|12828|12818.3|12817.3|2717
1615317900000|2021-03-09 19:25:00|12818|12817|12812.3|12811.3|12821.5|12820.5|12810|12809|3184
1615318200000|2021-03-09 19:30:00|12813|12812|12819.9|12818.9|12832.4|12831.4|12813|12812|4159
1615318500000|2021-03-09 19:35:00|12820.2|12819.2|12835.8|12834.8|12836|12835|12817.3|12816.3|2367
1615318800000|2021-03-09 19:40:00|12835.7|12834.7|12851.9|12850.9|12852.9|12851.9|12835.7|12834.7|3352
1615319100000|2021-03-09 19:45:00|12852.3|12851.3|12839.4|12838.4|12852.9|12851.9|12838|12837|2719
1615319400000|2021-03-09 19:50:00|12839.5|12838.5|12843.7|12842.7|12851.4|12850.4|12839.2|12838.2|2150
1615319700000|2021-03-09 19:55:00|12843.9|12842.9|12838.4|12837.4|12849.5|12848.5|12828|12827|2821
1615320000000|2021-03-09 20:00:00|12838|12837|12841|12840|12846.3|12845.3|12830.5|12829.5|2596
1615320300000|2021-03-09 20:05:00|12840.5|12839.5|12853.8|12852.8|12859.2|12858.2|12840.5|12839.5|2948
1615320600000|2021-03-09 20:10:00|12854|12853|12866.4|12865.4|12870.2|12869.2|12854|12853|4017
1615320900000|2021-03-09 20:15:00|12866.7|12865.7|12862.4|12861.4|12867.7|12866.7|12853.4|12852.4|2033
1615321200000|2021-03-09 20:20:00|12862.1|12861.1|12855.6|12854.6|12865|12864|12851.6|12850.6|3080
1615321500000|2021-03-09 20:25:00|12855.1|12854.1|12851.2|12850.2|12861.7|12860.7|12851.1|12850.1|2527
1615321800000|2021-03-09 20:30:00|12852.1|12851.1|12864.6|12863.6|12865.2|12864.2|12847.2|12846.2|3295
1615322100000|2021-03-09 20:35:00|12864.5|12863.5|12849.7|12848.7|12865.7|12864.7|12829.2|12828.2|5784
1615322400000|2021-03-09 20:40:00|12848.7|12847.7|12817.5|12816.5|12852.5|12851.5|12812.2|12811.2|6963
1615322700000|2021-03-09 20:45:00|12818.6|12817.6|12815.9|12814.9|12826.1|12825.1|12806.2|12805.2|4885
1615323000000|2021-03-09 20:50:00|12816.4|12815.4|12833.5|12832.5|12834.7|12833.7|12778.5|12777.5|13941
1615323300000|2021-03-09 20:55:00|12832.6|12831.6|12790.2|12789.2|12832.6|12831.6|12780.2|12779.2|20933
1615323600000|2021-03-09 21:00:00|12790.9|12789.9|12784.4|12782.4|12799.6|12797.6|12776.4|12774.4|7229
1615323900000|2021-03-09 21:05:00|12785.2|12783.2|12781|12779|12791.4|12789.4|12779.4|12777.4|1969
1615324200000|2021-03-09 21:10:00|12780.5|12778.5|12785.4|12780.4|12786.1|12784.1|12772|12770|2618
1615324500000|2021-03-09 21:15:00|12785.3|12780.3|12786.1|12781.1|12788.3|12783.3|12784.2|12779.2|0
1615324800000|2021-03-09 21:20:00|12786|12781|12785|12780|12786.5|12781.5|12784.2|12779.2|0
1615325100000|2021-03-09 21:25:00|12785.1|12780.1|12785.6|12780.6|12785.6|12780.6|12783.9|12778.9|0
1615325400000|2021-03-09 21:30:00|12777.2|12775.2|12793.2|12791.2|12793.2|12791.2|12776.5|12774.5|739
1615325700000|2021-03-09 21:35:00|12792|12790|12789|12787|12795.5|12793.5|12788.2|12786.2|533
1615326000000|2021-03-09 21:40:00|12788.7|12786.7|12785.5|12783.5|12789|12787|12781.2|12779.2|285
1615326300000|2021-03-09 21:45:00|12784.5|12782.5|12789.5|12787.5|12795.2|12793.2|12783.2|12781.2|406
1615326600000|2021-03-09 21:50:00|12788.7|12786.7|12794.2|12792.2|12798.2|12796.2|12788.2|12786.2|483
1615326900000|2021-03-09 21:55:00|12794|12792|12794.6|12789.6|12795.2|12793.2|12787|12785|323
1615327200000|2021-03-09 22:00:00|12794.5|12789.5|12796.6|12791.6|12796.9|12791.9|12794.5|12789.5|1
1615327500000|2021-03-09 22:05:00|12796.3|12791.3|12794.6|12789.6|12802.1|12797.1|12794.6|12789.6|0
1615327800000|2021-03-09 22:10:00|12794.4|12789.4|12797.7|12792.7|12798|12793|12793.9|12788.9|0
1615328100000|2021-03-09 22:15:00|12797.8|12792.8|12803|12798|12803.7|12798.7|12797.8|12792.8|0
1615328400000|2021-03-09 22:20:00|12802.9|12797.9|12803.9|12798.9|12804|12799|12798.3|12793.3|0
1615328700000|2021-03-09 22:25:00|12804|12799|12809.2|12804.2|12809.2|12804.2|12802.1|12797.1|0
1615329000000|2021-03-09 22:30:00|12809|12804|12816.3|12811.3|12816.3|12811.3|12809|12804|0
1615329300000|2021-03-09 22:35:00|12816.2|12811.2|12815.5|12810.5|12817.1|12812.1|12815.3|12810.3|0
1615329600000|2021-03-09 22:40:00|12815.4|12810.4|12816.7|12811.7|12816.7|12811.7|12815.1|12810.1|0
1615329900000|2021-03-09 22:45:00|12816.6|12811.6|12816.4|12811.4|12817.4|12812.4|12816.2|12811.2|0
1615330200000|2021-03-09 22:50:00|12817.2|12812.2|12822.1|12817.1|12822.3|12817.3|12816.8|12811.8|0
1615330500000|2021-03-09 22:55:00|12822.3|12817.3|12819.9|12814.9|12824.4|12819.4|12819.7|12814.7|0
1615330800000|2021-03-09 23:00:00|12815.7|12813.7|12803.9|12801.9|12818.7|12816.7|12796|12794|1232
1615331100000|2021-03-09 23:05:00|12804.7|12802.7|12802.5|12800.5|12808.7|12806.7|12801.6|12799.6|350
1615331400000|2021-03-09 23:10:00|12802.6|12800.6|12805.4|12803.4|12809.7|12807.7|12801.1|12799.1|319
1615331700000|2021-03-09 23:15:00|12803.9|12801.9|12806.2|12804.2|12807.2|12805.2|12800.7|12798.7|228
1615332000000|2021-03-09 23:20:00|12805.9|12803.9|12808.9|12806.9|12812|12810|12804.9|12802.9|248
1615332300000|2021-03-09 23:25:00|12809.1|12807.1|12809.4|12807.4|12814.9|12812.9|12808.9|12806.9|242
1615332600000|2021-03-09 23:30:00|12809.6|12807.6|12809.5|12807.5|12811.6|12809.6|12803.4|12801.4|273
1615332900000|2021-03-09 23:35:00|12809.6|12807.6|12817.9|12815.9|12822.4|12820.4|12809.6|12807.6|479
1615333200000|2021-03-09 23:40:00|12818|12816|12829.7|12827.7|12830|12828|12818|12816|445
1615333500000|2021-03-09 23:45:00|12830.2|12828.2|12819.1|12817.1|12830.5|12828.5|12818.7|12816.7|497
1615333800000|2021-03-09 23:50:00|12818.9|12816.9|12812.6|12810.6|12822.1|12820.1|12812.5|12810.5|279
1615334100000|2021-03-09 23:55:00|12812.7|12810.7|12812.9|12810.9|12817|12815|12808.5|12806.5|457
1615334400000|2021-03-10 00:00:00|12813.1|12811.1|12804.5|12802.5|12813.2|12811.2|12795.5|12793.5|985
1615334700000|2021-03-10 00:05:00|12804.4|12802.4|12806|12804|12816.4|12814.4|12799.7|12797.7|630
1615335000000|2021-03-10 00:10:00|12805.9|12803.9|12802|12800|12807|12805|12794.7|12792.7|659
1615335300000|2021-03-10 00:15:00|12801.9|12799.9|12793|12791|12802.1|12800.1|12790.1|12788.1|790
1615335600000|2021-03-10 00:20:00|12792.5|12790.5|12786.9|12784.9|12792.6|12790.6|12779|12777|889
1615335900000|2021-03-10 00:25:00|12786.7|12784.7|12792.4|12790.4|12796.4|12794.4|12783.6|12781.6|693
1615336200000|2021-03-10 00:30:00|12792.2|12790.2|12798.6|12796.6|12798.9|12796.9|12788.7|12786.7|813
1615336500000|2021-03-10 00:35:00|12798.2|12796.2|12806.4|12804.4|12806.7|12804.7|12795.1|12793.1|586
1615336800000|2021-03-10 00:40:00|12807.7|12805.7|12793.6|12791.6|12810.4|12808.4|12793.6|12791.6|835
1615337100000|2021-03-10 00:45:00|12793|12791|12788.9|12786.9|12795.9|12793.9|12785.9|12783.9|677
1615337400000|2021-03-10 00:50:00|12789|12787|12784.5|12782.5|12789.1|12787.1|12776|12774|762
1615337700000|2021-03-10 00:55:00|12784.6|12782.6|12787.9|12785.9|12790.5|12788.5|12781.5|12779.5|427
1615338000000|2021-03-10 01:00:00|12787.5|12785.5|12795.6|12793.6|12800.2|12798.2|12780.9|12778.9|804
1615338300000|2021-03-10 01:05:00|12795.9|12793.9|12794.1|12792.1|12805.7|12803.7|12789.2|12787.2|729
1615338600000|2021-03-10 01:10:00|12794.7|12792.7|12803|12801|12805|12803|12793.2|12791.2|538
1615338900000|2021-03-10 01:15:00|12802.7|12800.7|12793.1|12791.1|12805.2|12803.2|12791.1|12789.1|400
1615339200000|2021-03-10 01:20:00|12793.4|12791.4|12786.5|12784.5|12804.1|12802.1|12786|12784|591
1615339500000|2021-03-10 01:25:00|12786.4|12784.4|12793|12791|12794|12792|12784.7|12782.7|396
1615339800000|2021-03-10 01:30:00|12793.1|12791.1|12762.9|12760.9|12793.4|12791.4|12759.4|12757.4|1565
1615340100000|2021-03-10 01:35:00|12763.4|12761.4|12756|12754|12767.7|12765.7|12746.9|12744.9|1679
1615340400000|2021-03-10 01:40:00|12756.4|12754.4|12759.1|12757.1|12766|12764|12750.7|12748.7|980
1615340700000|2021-03-10 01:45:00|12759.2|12757.2|12762.7|12760.7|12765.5|12763.5|12748.7|12746.7|766
1615341000000|2021-03-10 01:50:00|12762.9|12760.9|12752.6|12750.6|12769|12767|12752|12750|615
1615341300000|2021-03-10 01:55:00|12752.7|12750.7|12746|12744|12758.9|12756.9|12744.9|12742.9|731
1615341600000|2021-03-10 02:00:00|12746.4|12744.4|12747.6|12745.6|12749|12747|12740.7|12738.7|737
1615341900000|2021-03-10 02:05:00|12747.7|12745.7|12735.4|12733.4|12751.6|12749.6|12733.9|12731.9|856
1615342200000|2021-03-10 02:10:00|12735.5|12733.5|12739.2|12737.2|12749.4|12747.4|12735.1|12733.1|804
1615342500000|2021-03-10 02:15:00|12738.9|12736.9|12739.9|12737.9|12744.2|12742.2|12734|12732|583
1615342800000|2021-03-10 02:20:00|12740.4|12738.4|12742.9|12740.9|12746.5|12744.5|12736.4|12734.4|602
1615343100000|2021-03-10 02:25:00|12742.7|12740.7|12748.4|12746.4|12755.6|12753.6|12741.9|12739.9|585
1615343400000|2021-03-10 02:30:00|12747.6|12745.6|12743.6|12741.6|12747.7|12745.7|12737.2|12735.2|712
1615343700000|2021-03-10 02:35:00|12743.5|12741.5|12731.1|12729.1|12743.5|12741.5|12728.7|12726.7|685
1615344000000|2021-03-10 02:40:00|12731.2|12729.2|12742.1|12740.1|12749.7|12747.7|12728.7|12726.7|1084
1615344300000|2021-03-10 02:45:00|12742.7|12740.7|12748.1|12746.1|12751.6|12749.6|12740.6|12738.6|510
1615344600000|2021-03-10 02:50:00|12748.5|12746.5|12756.2|12754.2|12758.9|12756.9|12743.7|12741.7|525
1615344900000|2021-03-10 02:55:00|12756.1|12754.1|12751|12749|12757.9|12755.9|12749.7|12747.7|322
1615345200000|2021-03-10 03:00:00|12750.9|12748.9|12749.9|12747.9|12756|12754|12746.5|12744.5|397
1615345500000|2021-03-10 03:05:00|12749.5|12747.5|12751.6|12749.6|12753.4|12751.4|12745.6|12743.6|288
1615345800000|2021-03-10 03:10:00|12752|12750|12756.1|12754.1|12758.5|12756.5|12747.2|12745.2|451
1615346100000|2021-03-10 03:15:00|12756.5|12754.5|12746.1|12744.1|12758.5|12756.5|12745.2|12743.2|334
1615346400000|2021-03-10 03:20:00|12745.9|12743.9|12755.9|12753.9|12756.9|12754.9|12744.5|12742.5|503
1615346700000|2021-03-10 03:25:00|12756.4|12754.4|12748.2|12746.2|12756.4|12754.4|12745.2|12743.2|272
1615347000000|2021-03-10 03:30:00|12749.1|12747.1|12750.7|12748.7|12752.7|12750.7|12746.6|12744.6|170
1615347300000|2021-03-10 03:35:00|12750.6|12748.6|12752.4|12750.4|12753.5|12751.5|12747.7|12745.7|151
1615347600000|2021-03-10 03:40:00|12752.5|12750.5|12749.4|12747.4|12755.1|12753.1|12748.6|12746.6|171
1615347900000|2021-03-10 03:45:00|12749.5|12747.5|12748|12746|12752|12750|12745.5|12743.5|170
1615348200000|2021-03-10 03:50:00|12747.9|12745.9|12749.1|12747.1|12751.9|12749.9|12746.5|12744.5|150
1615348500000|2021-03-10 03:55:00|12749|12747|12744.9|12742.9|12752.1|12750.1|12743.2|12741.2|289
1615348800000|2021-03-10 04:00:00|12745.4|12743.4|12731.4|12729.4|12746.5|12744.5|12730.2|12728.2|795
1615349100000|2021-03-10 04:05:00|12731.1|12729.1|12731.1|12729.1|12734.9|12732.9|12727.9|12725.9|527
1615349400000|2021-03-10 04:10:00|12731|12729|12735|12733|12737.7|12735.7|12728.9|12726.9|253
1615349700000|2021-03-10 04:15:00|12734.9|12732.9|12741.7|12739.7|12742.2|12740.2|12733.6|12731.6|351
1615350000000|2021-03-10 04:20:00|12741.5|12739.5|12737.4|12735.4|12741.5|12739.5|12736.5|12734.5|171
1615350300000|2021-03-10 04:25:00|12737.1|12735.1|12732.6|12730.6|12739.2|12737.2|12731.1|12729.1|315
1615350600000|2021-03-10 04:30:00|12733.1|12731.1|12771.1|12769.1|12780.1|12778.1|12732.7|12730.7|1777
1615350900000|2021-03-10 04:35:00|12771.2|12769.2|12791.7|12789.7|12795|12793|12770.4|12768.4|1509
1615351200000|2021-03-10 04:40:00|12795.5|12793.5|12789.1|12787.1|12796.2|12794.2|12786.5|12784.5|701
1615351500000|2021-03-10 04:45:00|12789.6|12787.6|12785|12783|12791.7|12789.7|12782|12780|435
1615351800000|2021-03-10 04:50:00|12784.9|12782.9|12777|12775|12786.5|12784.5|12774.7|12772.7|533
1615352100000|2021-03-10 04:55:00|12776.7|12774.7|12777.2|12775.2|12779.6|12777.6|12774.1|12772.1|256
1615352400000|2021-03-10 05:00:00|12777.1|12775.1|12741.5|12739.5|12778|12776|12737.9|12735.9|1525
1615352700000|2021-03-10 05:05:00|12741.4|12739.4|12735.4|12733.4|12741.4|12739.4|12729.9|12727.9|852
1615353000000|2021-03-10 05:10:00|12735.6|12733.6|12737.7|12735.7|12738.4|12736.4|12723.6|12721.6|903
1615353300000|2021-03-10 05:15:00|12737.6|12735.6|12736.6|12734.6|12745|12743|12734.1|12732.1|441
1615353600000|2021-03-10 05:20:00|12736.4|12734.4|12737.9|12735.9|12742.6|12740.6|12733.9|12731.9|298
1615353900000|2021-03-10 05:25:00|12737.7|12735.7|12739.9|12737.9|12740.4|12738.4|12732|12730|407
1615354200000|2021-03-10 05:30:00|12740|12738|12756.7|12754.7|12771.1|12769.1|12740|12738|1535
1615354500000|2021-03-10 05:35:00|12756.5|12754.5|12767.6|12765.6|12770.7|12768.7|12755.2|12753.2|611
1615354800000|2021-03-10 05:40:00|12767.7|12765.7|12760.7|12758.7|12769.9|12767.9|12759.2|12757.2|400
1615355100000|2021-03-10 05:45:00|12760.6|12758.6|12756.7|12754.7|12768.6|12766.6|12755.1|12753.1|428
1615355400000|2021-03-10 05:50:00|12755.9|12753.9|12755.6|12753.6|12756.1|12754.1|12749|12747|418
1615355700000|2021-03-10 05:55:00|12755.4|12753.4|12759|12757|12763.7|12761.7|12752.6|12750.6|379
1615356000000|2021-03-10 06:00:00|12759.4|12757.4|12767.4|12765.4|12773.9|12771.9|12758.4|12756.4|552
1615356300000|2021-03-10 06:05:00|12767.5|12765.5|12763.1|12761.1|12772.5|12770.5|12757.2|12755.2|412
1615356600000|2021-03-10 06:10:00|12763|12761|12748.4|12746.4|12763.1|12761.1|12740.4|12738.4|652
1615356900000|2021-03-10 06:15:00|12748.5|12746.5|12741|12739|12753.2|12751.2|12739.9|12737.9|362
1615357200000|2021-03-10 06:20:00|12737|12735|12728.1|12726.1|12738.1|12736.1|12727.7|12725.7|829
1615357500000|2021-03-10 06:25:00|12727.9|12725.9|12741.2|12739.2|12741.2|12739.2|12726.9|12724.9|357
1615357800000|2021-03-10 06:30:00|12741.1|12739.1|12730.5|12728.5|12741.6|12739.6|12729.1|12727.1|251
1615358100000|2021-03-10 06:35:00|12730.4|12728.4|12739.9|12737.9|12743.4|12741.4|12728.4|12726.4|329
1615358400000|2021-03-10 06:40:00|12739.7|12737.7|12744.9|12742.9|12749.4|12747.4|12739.7|12737.7|297
1615358700000|2021-03-10 06:45:00|12745.4|12743.4|12730.4|12728.4|12745.5|12743.5|12729.1|12727.1|396
1615359000000|2021-03-10 06:50:00|12729.9|12727.9|12745.9|12743.9|12746.6|12744.6|12729.9|12727.9|355
1615359300000|2021-03-10 06:55:00|12745.5|12743.5|12743.5|12741.5|12747.4|12745.4|12741.6|12739.6|255
1615359600000|2021-03-10 07:00:00|12743.4|12741.4|12753.9|12751.9|12758.6|12756.6|12730.7|12728.7|749
1615359900000|2021-03-10 07:05:00|12753.4|12751.4|12762.2|12760.2|12764.5|12762.5|12746.2|12744.2|676
1615360200000|2021-03-10 07:10:00|12762.5|12760.5|12759.6|12757.6|12765.6|12763.6|12753.9|12751.9|476
1615360500000|2021-03-10 07:15:00|12759.7|12757.7|12758.6|12756.6|12767.5|12765.5|12755.6|12753.6|461
1615360800000|2021-03-10 07:20:00|12758.7|12756.7|12762.7|12760.7|12762.9|12760.9|12751.2|12749.2|392
1615361100000|2021-03-10 07:25:00|12762.9|12760.9|12764.1|12762.1|12768.5|12766.5|12760|12758|474
1615361400000|2021-03-10 07:30:00|12764|12762|12760.1|12758.1|12765.4|12763.4|12755.7|12753.7|384
1615361700000|2021-03-10 07:35:00|12761.1|12759.1|12765.5|12763.5|12768|12766|12758.6|12756.6|387
1615362000000|2021-03-10 07:40:00|12765.6|12763.6|12761|12759|12766.7|12764.7|12755.2|12753.2|317
1615362300000|2021-03-10 07:45:00|12761.2|12759.2|12769.4|12767.4|12771.7|12769.7|12759.6|12757.6|631
1615362600000|2021-03-10 07:50:00|12769|12767|12768.1|12766.1|12772.9|12770.9|12766.9|12764.9|490
1615362900000|2021-03-10 07:55:00|12768|12766|12768.6|12766.6|12770|12768|12762.5|12760.5|430
1615363200000|2021-03-10 08:00:00|12768.1|12766.1|12770.6|12768.6|12784.6|12782.6|12752.9|12750.9|1922
1615363500000|2021-03-10 08:05:00|12770.5|12768.5|12791.5|12789.5|12794.4|12792.4|12752.2|12750.2|2056
1615363800000|2021-03-10 08:10:00|12791|12789|12780.9|12778.9|12806.6|12804.6|12774.4|12772.4|3050
1615364100000|2021-03-10 08:15:00|12780.7|12778.7|12758.1|12756.1|12782.5|12780.5|12755.6|12753.6|1556
1615364400000|2021-03-10 08:20:00|12757.9|12755.9|12771.1|12769.1|12772.7|12770.7|12755.2|12753.2|1152
1615364700000|2021-03-10 08:25:00|12771.5|12769.5|12769.1|12767.1|12771.7|12769.7|12760.9|12758.9|534
1615365000000|2021-03-10 08:30:00|12766.9|12764.9|12778.2|12776.2|12781.9|12779.9|12765.9|12763.9|1093
1615365300000|2021-03-10 08:35:00|12778.4|12776.4|12781.6|12779.6|12782.4|12780.4|12766.7|12764.7|695
1615365600000|2021-03-10 08:40:00|12781.5|12779.5|12786.7|12784.7|12793.2|12791.2|12779.7|12777.7|893
1615365900000|2021-03-10 08:45:00|12787|12785|12797.9|12795.9|12798.6|12796.6|12779.7|12777.7|932
1615366200000|2021-03-10 08:50:00|12798|12796|12805.2|12803.2|12809.4|12807.4|12791.5|12789.5|992
1615366500000|2021-03-10 08:55:00|12805.1|12803.1|12797.7|12795.7|12808.9|12806.9|12795.4|12793.4|674
1615366800000|2021-03-10 09:00:00|12797.6|12795.6|12769.4|12767.4|12805.5|12803.5|12765.1|12763.1|1634
1615367100000|2021-03-10 09:05:00|12769.6|12767.6|12785.2|12783.2|12787.4|12785.4|12766.7|12764.7|1024
1615367400000|2021-03-10 09:10:00|12785.5|12783.5|12779.7|12777.7|12785.6|12783.6|12768.4|12766.4|1321
1615367700000|2021-03-10 09:15:00|12779.9|12777.9|12785.4|12783.4|12791.7|12789.7|12773.7|12771.7|1070
1615368000000|2021-03-10 09:20:00|12785.1|12783.1|12789.5|12787.5|12789.9|12787.9|12780.6|12778.6|667
1615368300000|2021-03-10 09:25:00|12789.6|12787.6|12782.6|12780.6|12795.9|12793.9|12781.7|12779.7|627
1615368600000|2021-03-10 09:30:00|12782.9|12780.9|12781.9|12779.9|12790.2|12788.2|12778.4|12776.4|500
1615368900000|2021-03-10 09:35:00|12781.7|12779.7|12795.5|12793.5|12797.7|12795.7|12781.2|12779.2|548
1615369200000|2021-03-10 09:40:00|12795.4|12793.4|12796.7|12794.7|12799.6|12797.6|12784.2|12782.2|637
1615369500000|2021-03-10 09:45:00|12797.2|12795.2|12798.2|12796.2|12804.9|12802.9|12789|12787|605
1615369800000|2021-03-10 09:50:00|12798.4|12796.4|12807.6|12805.6|12808.1|12806.1|12797.4|12795.4|574
1615370100000|2021-03-10 09:55:00|12807.5|12805.5|12806.7|12804.7|12812.5|12810.5|12805|12803|691
1615370400000|2021-03-10 10:00:00|12807.1|12805.1|12808|12806|12810|12808|12800.9|12798.9|504
1615370700000|2021-03-10 10:05:00|12808.2|12806.2|12803.2|12801.2|12808.5|12806.5|12801.5|12799.5|322
1615371000000|2021-03-10 10:10:00|12803|12801|12801.5|12799.5|12806|12804|12799.6|12797.6|332
1615371300000|2021-03-10 10:15:00|12801.4|12799.4|12806.1|12804.1|12807.2|12805.2|12797.1|12795.1|393
1615371600000|2021-03-10 10:20:00|12806.2|12804.2|12816.2|12814.2|12821.2|12819.2|12805.5|12803.5|1077
1615371900000|2021-03-10 10:25:00|12816.4|12814.4|12808.5|12806.5|12817|12815|12804.1|12802.1|448
1615372200000|2021-03-10 10:30:00|12808.6|12806.6|12802.2|12800.2|12808.6|12806.6|12798.9|12796.9|458
1615372500000|2021-03-10 10:35:00|12802.4|12800.4|12801.2|12799.2|12802.9|12800.9|12795|12793|349
1615372800000|2021-03-10 10:40:00|12801|12799|12791.4|12789.4|12801.5|12799.5|12790.7|12788.7|511
1615373100000|2021-03-10 10:45:00|12791.2|12789.2|12792|12790|12796.1|12794.1|12790.4|12788.4|439
1615373400000|2021-03-10 10:50:00|12791.9|12789.9|12770.2|12768.2|12792|12790|12766.9|12764.9|1358
1615373700000|2021-03-10 10:55:00|12770|12768|12766.2|12764.2|12775|12773|12766|12764|783
1615374000000|2021-03-10 11:00:00|12766|12764|12757.9|12755.9|12766.5|12764.5|12748|12746|1532
1615374300000|2021-03-10 11:05:00|12757.6|12755.6|12757.2|12755.2|12759.2|12757.2|12747.1|12745.1|782
1615374600000|2021-03-10 11:10:00|12757.1|12755.1|12772.6|12770.6|12775|12773|12748.6|12746.6|997
1615374900000|2021-03-10 11:15:00|12772.7|12770.7|12765.1|12763.1|12773.1|12771.1|12760.6|12758.6|511
1615375200000|2021-03-10 11:20:00|12764.6|12762.6|12749.5|12747.5|12765|12763|12748.9|12746.9|960
1615375500000|2021-03-10 11:25:00|12749.2|12747.2|12709.6|12707.6|12749.4|12747.4|12707|12705|3601
1615375800000|2021-03-10 11:30:00|12709.4|12707.4|12714.5|12712.5|12724.4|12722.4|12709.2|12707.2|1225
1615376100000|2021-03-10 11:35:00|12714.1|12712.1|12734.6|12732.6|12734.6|12732.6|12711.5|12709.5|1376
1615376400000|2021-03-10 11:40:00|12734.2|12732.2|12733.5|12731.5|12741.2|12739.2|12728.5|12726.5|1096
1615376700000|2021-03-10 11:45:00|12733.4|12731.4|12731|12729|12741.1|12739.1|12730.1|12728.1|680
1615377000000|2021-03-10 11:50:00|12730.7|12728.7|12749.6|12747.6|12749.6|12747.6|12730.1|12728.1|954
1615377300000|2021-03-10 11:55:00|12749.5|12747.5|12758.6|12756.6|12763.2|12761.2|12742.2|12740.2|1166
1615377600000|2021-03-10 12:00:00|12758.5|12756.5|12761.5|12759.5|12762.4|12760.4|12752.6|12750.6|706
1615377900000|2021-03-10 12:05:00|12761.4|12759.4|12751.6|12749.6|12767.7|12765.7|12749.2|12747.2|1074
1615378200000|2021-03-10 12:10:00|12751.7|12749.7|12765.9|12763.9|12766.6|12764.6|12750.9|12748.9|739
1615378500000|2021-03-10 12:15:00|12766.1|12764.1|12780|12778|12787.9|12785.9|12766.1|12764.1|1777
1615378800000|2021-03-10 12:20:00|12780.2|12778.2|12775.5|12773.5|12787.7|12785.7|12774.9|12772.9|834
1615379100000|2021-03-10 12:25:00|12775.4|12773.4|12777|12775|12786.1|12784.1|12772.6|12770.6|750
1615379400000|2021-03-10 12:30:00|12777.1|12775.1|12778.1|12776.1|12784.2|12782.2|12771.6|12769.6|951
1615379700000|2021-03-10 12:35:00|12777.9|12775.9|12768.9|12766.9|12779.5|12777.5|12765.2|12763.2|1180
1615380000000|2021-03-10 12:40:00|12768.7|12766.7|12759.9|12757.9|12773.1|12771.1|12751.6|12749.6|1735
1615380300000|2021-03-10 12:45:00|12759.7|12757.7|12766.6|12764.6|12769.5|12767.5|12754.6|12752.6|855
1615380600000|2021-03-10 12:50:00|12767.6|12765.6|12763.2|12761.2|12772.1|12770.1|12758.9|12756.9|855
1615380900000|2021-03-10 12:55:00|12763.1|12761.1|12774.7|12772.7|12775.1|12773.1|12752.1|12750.1|1253
1615381200000|2021-03-10 13:00:00|12775.7|12773.7|12761.9|12759.9|12777.5|12775.5|12757.1|12755.1|1747
1615381500000|2021-03-10 13:05:00|12761.7|12759.7|12734.4|12732.4|12764.4|12762.4|12730.6|12728.6|2483
1615381800000|2021-03-10 13:10:00|12734|12732|12738.6|12736.6|12743.7|12741.7|12733.6|12731.6|1105
1615382100000|2021-03-10 13:15:00|12738.7|12736.7|12740.2|12738.2|12746.5|12744.5|12736|12734|1062
1615382400000|2021-03-10 13:20:00|12738|12736|12750|12748|12751.4|12749.4|12736.9|12734.9|1296
1615382700000|2021-03-10 13:25:00|12749.9|12747.9|12749.6|12747.6|12752.1|12750.1|12746.4|12744.4|851
1615383000000|2021-03-10 13:30:00|12748.7|12746.7|12880.9|12878.9|12883|12881|12748.7|12746.7|12203
1615383300000|2021-03-10 13:35:00|12879.6|12877.6|12857|12855|12901.2|12899.2|12838.2|12836.2|9134
1615383600000|2021-03-10 13:40:00|12857.2|12855.2|12850.7|12848.7|12861.9|12859.9|12827.4|12825.4|4790
1615383900000|2021-03-10 13:45:00|12850.1|12848.1|12857.2|12855.2|12866.2|12864.2|12845.6|12843.6|2769
1615384200000|2021-03-10 13:50:00|12857.4|12855.4|12871.4|12869.4|12878.4|12876.4|12847.2|12845.2|3044
1615384500000|2021-03-10 13:55:00|12871.5|12869.5|12885.9|12883.9|12891.1|12889.1|12861.4|12859.4|2564
1615384800000|2021-03-10 14:00:00|12885.7|12883.7|12903.2|12901.2|12908.5|12906.5|12871|12869|5395
1615385100000|2021-03-10 14:05:00|12903.1|12901.1|12952.1|12950.1|12955.6|12953.6|12902.7|12900.7|8387
1615385400000|2021-03-10 14:10:00|12952.6|12950.6|12970.6|12968.6|12971.7|12969.7|12948.1|12946.1|6144
1615385700000|2021-03-10 14:15:00|12970.9|12968.9|12960.2|12958.2|12972.7|12970.7|12953.9|12951.9|5392
1615386000000|2021-03-10 14:20:00|12960.5|12958.5|12970|12968|12970.7|12968.7|12956.5|12954.5|3511
1615386300000|2021-03-10 14:25:00|12970.2|12968.2|12972|12970|12995.7|12993.7|12965.9|12963.9|8927
1615386600000|2021-03-10 14:30:00|12971.5|12970.5|12924.5|12923.5|12971.5|12970.5|12915.2|12914.2|23816
1615386900000|2021-03-10 14:35:00|12924.9|12923.9|12896.5|12895.5|12939.6|12938.6|12894|12893|16204
1615387200000|2021-03-10 14:40:00|12896.2|12895.2|12916.2|12915.2|12930.6|12929.6|12873.9|12872.9|14509
1615387500000|2021-03-10 14:45:00|12916.5|12915.5|12938.7|12937.7|12950|12949|12911.7|12910.7|9939
1615387800000|2021-03-10 14:50:00|12937.7|12936.7|12971.2|12970.2|12982|12981|12934|12933|11022
1615388100000|2021-03-10 14:55:00|12971.1|12970.1|12915.1|12914.1|12978.2|12977.2|12911.9|12910.9|10294
1615388400000|2021-03-10 15:00:00|12915|12914|12930.2|12929.2|12943.5|12942.5|12894.2|12893.2|9854
1615388700000|2021-03-10 15:05:00|12930.7|12929.7|12917.4|12916.4|12958.5|12957.5|12914.6|12913.6|7925
1615389000000|2021-03-10 15:10:00|12916.1|12915.1|12887.4|12886.4|12939.9|12938.9|12886.1|12885.1|8443
1615389300000|2021-03-10 15:15:00|12888.2|12887.2|12893.9|12892.9|12916.1|12915.1|12883.2|12882.2|7645
1615389600000|2021-03-10 15:20:00|12893.5|12892.5|12848.1|12847.1|12899|12898|12837|12836|12246
1615389900000|2021-03-10 15:25:00|12846.4|12845.4|12797.9|12796.9|12850.7|12849.7|12790.4|12789.4|11993
1615390200000|2021-03-10 15:30:00|12798.4|12797.4|12833.5|12832.5|12838.7|12837.7|12793.6|12792.6|9602
1615390500000|2021-03-10 15:35:00|12834.7|12833.7|12768.6|12767.6|12835.5|12834.5|12764.6|12763.6|10781
1615390800000|2021-03-10 15:40:00|12768.7|12767.7|12811.5|12810.5|12812.4|12811.4|12758.2|12757.2|10047
1615391100000|2021-03-10 15:45:00|12811.1|12810.1|12821.2|12820.2|12837.7|12836.7|12808.5|12807.5|8284
1615391400000|2021-03-10 15:50:00|12820.6|12819.6|12786|12785|12820.6|12819.6|12755.6|12754.6|12899
1615391700000|2021-03-10 15:55:00|12785.9|12784.9|12815.2|12814.2|12829.4|12828.4|12772.5|12771.5|9649
1615392000000|2021-03-10 16:00:00|12815.1|12814.1|12844.9|12843.9|12847.4|12846.4|12785.1|12784.1|11525
1615392300000|2021-03-10 16:05:00|12844.5|12843.5|12805.4|12804.4|12844.9|12843.9|12803.4|12802.4|6830
1615392600000|2021-03-10 16:10:00|12805.6|12804.6|12826|12825|12835|12834|12797.7|12796.7|4771
1615392900000|2021-03-10 16:15:00|12826.1|12825.1|12814|12813|12837|12836|12802.7|12801.7|4572
1615393200000|2021-03-10 16:20:00|12815.4|12814.4|12806.1|12805.1|12829.2|12828.2|12790.7|12789.7|5676
1615393500000|2021-03-10 16:25:00|12805.5|12804.5|12839.7|12838.7|12844.7|12843.7|12805.5|12804.5|5669
1615393800000|2021-03-10 16:30:00|12839.9|12838.9|12820.9|12819.9|12854.9|12853.9|12816.1|12815.1|7181
1615394100000|2021-03-10 16:35:00|12819.4|12818.4|12813.5|12812.5|12823.7|12822.7|12802.9|12801.9|3728
1615394400000|2021-03-10 16:40:00|12813.2|12812.2|12774.1|12773.1|12824.5|12823.5|12770|12769|5957
1615394700000|2021-03-10 16:45:00|12774.9|12773.9|12806.2|12805.2|12809|12808|12773.2|12772.2|5426
1615395000000|2021-03-10 16:50:00|12806.4|12805.4|12849.9|12848.9|12849.9|12848.9|12806.4|12805.4|5387
1615395300000|2021-03-10 16:55:00|12849.6|12848.6|12840.1|12839.1|12859.9|12858.9|12835.4|12834.4|5430
1615395600000|2021-03-10 17:00:00|12840.9|12839.9|12827.1|12826.1|12846.1|12845.1|12816.4|12815.4|4782
1615395900000|2021-03-10 17:05:00|12826.4|12825.4|12829.5|12828.5|12834.4|12833.4|12811.9|12810.9|3716
1615396200000|2021-03-10 17:10:00|12829.1|12828.1|12838.9|12837.9|12847.6|12846.6|12825.9|12824.9|3224
1615396500000|2021-03-10 17:15:00|12838.2|12837.2|12823.4|12822.4|12844.6|12843.6|12817.2|12816.2|3793
1615396800000|2021-03-10 17:20:00|12823.1|12822.1|12815.1|12814.1|12826.2|12825.2|12807.2|12806.2|3462
1615397100000|2021-03-10 17:25:00|12814.7|12813.7|12784.4|12783.4|12817|12816|12779.1|12778.1|4254
1615397400000|2021-03-10 17:30:00|12785.2|12784.2|12789.1|12788.1|12803.7|12802.7|12770|12769|5066
1615397700000|2021-03-10 17:35:00|12788.4|12787.4|12751.4|12750.4|12793.1|12792.1|12745.6|12744.6|6002
1615398000000|2021-03-10 17:40:00|12751.5|12750.5|12780.7|12779.7|12783.4|12782.4|12747.9|12746.9|4958
1615398300000|2021-03-10 17:45:00|12781.1|12780.1|12814.9|12813.9|12825.7|12824.7|12781.1|12780.1|5961
1615398600000|2021-03-10 17:50:00|12815.9|12814.9|12824.1|12823.1|12829.9|12828.9|12810.1|12809.1|4557
1615398900000|2021-03-10 17:55:00|12824.4|12823.4|12828.4|12827.4|12836.4|12835.4|12808.6|12807.6|3683
1615399200000|2021-03-10 18:00:00|12829.1|12828.1|12807.7|12806.7|12832|12831|12751.9|12750.9|14254
1615399500000|2021-03-10 18:05:00|12805.1|12804.1|12829.1|12828.1|12831.1|12830.1|12771.2|12770.2|9915
1615399800000|2021-03-10 18:10:00|12829.5|12828.5|12812.3|12811.3|12834.8|12833.8|12804.7|12803.7|5677
1615400100000|2021-03-10 18:15:00|12812.7|12811.7|12784.8|12783.8|12817.1|12816.1|12770.6|12769.6|6776
1615400400000|2021-03-10 18:20:00|12784.7|12783.7|12786.6|12785.6|12799.6|12798.6|12777.1|12776.1|3875
1615400700000|2021-03-10 18:25:00|12785.6|12784.6|12807.7|12806.7|12808.3|12807.3|12777.8|12776.8|3845
1615401000000|2021-03-10 18:30:00|12808.1|12807.1|12772.1|12771.1|12824.6|12823.6|12763|12762|7193
1615401300000|2021-03-10 18:35:00|12774|12773|12754.2|12753.2|12784.7|12783.7|12737.8|12736.8|7138
1615401600000|2021-03-10 18:40:00|12752.7|12751.7|12760|12759|12780.3|12779.3|12746.6|12745.6|4001
1615401900000|2021-03-10 18:45:00|12759.1|12758.1|12752.5|12751.5|12759.3|12758.3|12724|12723|5921
1615402200000|2021-03-10 18:50:00|12753|12752|12755.5|12754.5|12768.2|12767.2|12739.1|12738.1|4125
1615402500000|2021-03-10 18:55:00|12755.6|12754.6|12759|12758|12770.6|12769.6|12753.8|12752.8|2503
1615402800000|2021-03-10 19:00:00|12759.1|12758.1|12764.8|12763.8|12767.7|12766.7|12739.7|12738.7|4096
1615403100000|2021-03-10 19:05:00|12765|12764|12756.1|12755.1|12777.3|12776.3|12751.1|12750.1|3370
1615403400000|2021-03-10 19:10:00|12758.5|12757.5|12796.8|12795.8|12796.8|12795.8|12754.1|12753.1|4426
1615403700000|2021-03-10 19:15:00|12796.7|12795.7|12797.8|12796.8|12802.3|12801.3|12786.7|12785.7|3723
1615404000000|2021-03-10 19:20:00|12798.1|12797.1|12763.2|12762.2|12800.6|12799.6|12755.6|12754.6|5077
1615404300000|2021-03-10 19:25:00|12763.6|12762.6|12779.6|12778.6|12782.8|12781.8|12758.2|12757.2|3646
1615404600000|2021-03-10 19:30:00|12779.8|12778.8|12784.8|12783.8|12793.8|12792.8|12771.1|12770.1|2510
1615404900000|2021-03-10 19:35:00|12785.2|12784.2|12785.1|12784.1|12793.8|12792.8|12781.6|12780.6|1889
1615405200000|2021-03-10 19:40:00|12785.6|12784.6|12790.7|12789.7|12798.2|12797.2|12780|12779|2164
1615405500000|2021-03-10 19:45:00|12790.8|12789.8|12842.3|12841.3|12844.7|12843.7|12786.3|12785.3|5412
1615405800000|2021-03-10 19:50:00|12842.2|12841.2|12826.7|12825.7|12845.3|12844.3|12816.2|12815.2|4021
1615406100000|2021-03-10 19:55:00|12826.8|12825.8|12818.8|12817.8|12827.6|12826.6|12811.5|12810.5|2738
1615406400000|2021-03-10 20:00:00|12819.5|12818.5|12799.6|12798.6|12839.5|12838.5|12791.3|12790.3|4545
1615406700000|2021-03-10 20:05:00|12800.7|12799.7|12815.6|12814.6|12819.8|12818.8|12795.2|12794.2|3288
1615407000000|2021-03-10 20:10:00|12815.7|12814.7|12795.6|12794.6|12816.3|12815.3|12790.7|12789.7|3922
1615407300000|2021-03-10 20:15:00|12795.8|12794.8|12801.6|12800.6|12809.8|12808.8|12788.8|12787.8|3266
1615407600000|2021-03-10 20:20:00|12801|12800|12792.6|12791.6|12811.3|12810.3|12789.8|12788.8|3052
1615407900000|2021-03-10 20:25:00|12792.3|12791.3|12777.8|12776.8|12796.6|12795.6|12774.3|12773.3|3388
1615408200000|2021-03-10 20:30:00|12778.1|12777.1|12762.7|12761.7|12784|12783|12760.6|12759.6|3507
1615408500000|2021-03-10 20:35:00|12763.1|12762.1|12781.8|12780.8|12790.7|12789.7|12762.5|12761.5|3368
1615408800000|2021-03-10 20:40:00|12782.3|12781.3|12777.1|12776.1|12801.5|12800.5|12774.8|12773.8|2650
1615409100000|2021-03-10 20:45:00|12777|12776|12800.3|12799.3|12804|12803|12773.2|12772.2|2638
1615409400000|2021-03-10 20:50:00|12799.2|12798.2|12763.7|12762.7|12799.2|12798.2|12758.3|12757.3|5735
1615409700000|2021-03-10 20:55:00|12764.1|12763.1|12755.7|12754.7|12769.2|12768.2|12749|12748|8721
1615410000000|2021-03-10 21:00:00|12754.7|12753.7|12771.1|12769.1|12774.9|12772.9|12752.1|12750.1|5467
1615410300000|2021-03-10 21:05:00|12772.1|12770.1|12777.5|12775.5|12780.5|12778.5|12766.9|12764.9|1764
1615410600000|2021-03-10 21:10:00|12777.7|12775.7|12781.5|12776.5|12781.8|12778.9|12773.2|12771.2|1085
1615410900000|2021-03-10 21:15:00|12780.9|12775.9|12778.5|12773.5|12783.6|12778.6|12778.5|12773.5|0
1615411200000|2021-03-10 21:20:00|12779.4|12774.4|12774.1|12769.1|12779.5|12774.5|12774.1|12769.1|0
1615411500000|2021-03-10 21:25:00|12773.9|12768.9|12770.8|12765.8|12773.9|12768.9|12769.4|12764.4|0
1615411800000|2021-03-10 21:30:00|12779.7|12777.7|12782.7|12780.7|12785.5|12783.5|12773.2|12771.2|511
1615412100000|2021-03-10 21:35:00|12783|12781|12787.2|12785.2|12788.5|12786.5|12782.5|12780.5|285
1615412400000|2021-03-10 21:40:00|12786.5|12784.5|12784.5|12782.5|12787.7|12785.7|12783.5|12781.5|173
1615412700000|2021-03-10 21:45:00|12784.7|12782.7|12786.2|12784.2|12787.2|12785.2|12783.5|12781.5|204
1615413000000|2021-03-10 21:50:00|12786|12784|12787.2|12785.2|12789|12787|12785.5|12783.5|244
1615413300000|2021-03-10 21:55:00|12787.7|12785.7|12793.4|12788.4|12793.8|12791.2|12787.5|12785.5|271
1615413600000|2021-03-10 22:00:00|12793.1|12788.1|12792.7|12787.7|12794.4|12789.4|12792|12787|0
1615413900000|2021-03-10 22:05:00|12792.8|12787.8|12794|12789|12794|12789|12792.5|12787.5|0
1615414200000|2021-03-10 22:10:00|12794.1|12789.1|12791.4|12786.4|12794.1|12789.1|12791.1|12786.1|0
1615414500000|2021-03-10 22:15:00|12791.3|12786.3|12792.3|12787.3|12792.3|12787.3|12791.2|12786.2|0
1615414800000|2021-03-10 22:20:00|12792.5|12787.5|12793.2|12788.2|12793.2|12788.2|12792.4|12787.4|0
1615415100000|2021-03-10 22:25:00|12792.8|12787.8|12792.7|12787.7|12792.9|12787.9|12792.7|12787.7|0
1615415400000|2021-03-10 22:30:00|12792.6|12787.6|12793.1|12788.1|12793.2|12788.2|12792.4|12787.4|0
1615415700000|2021-03-10 22:35:00|12793|12788|12793.1|12788.1|12793.5|12788.5|12793|12788|0
1615416000000|2021-03-10 22:40:00|12793|12788|12793.1|12788.1|12793.8|12788.8|12792.9|12787.9|0
1615416300000|2021-03-10 22:45:00|12792.9|12787.9|12793|12788|12793.7|12788.7|12792.9|12787.9|0
1615416600000|2021-03-10 22:50:00|12793.1|12788.1|12793|12788|12794.1|12789.1|12793|12788|0
1615416900000|2021-03-10 22:55:00|12793.6|12788.6|12795.3|12790.3|12795.3|12790.3|12793|12788|0
1615417200000|2021-03-10 23:00:00|12794.7|12792.7|12791.5|12789.5|12801.6|12799.6|12783.9|12781.9|929
1615417500000|2021-03-10 23:05:00|12792.5|12790.5|12790.5|12788.5|12794.9|12792.9|12787.2|12785.2|333
1615417800000|2021-03-10 23:10:00|12790.6|12788.6|12793.5|12791.5|12796.6|12794.6|12789.9|12787.9|252
1615418100000|2021-03-10 23:15:00|12793.4|12791.4|12791.9|12789.9|12801.2|12799.2|12791.9|12789.9|214
1615418400000|2021-03-10 23:20:00|12792.5|12790.5|12788.2|12786.2|12792.7|12790.7|12786.4|12784.4|264
1615418700000|2021-03-10 23:25:00|12787.4|12785.4|12786.9|12784.9|12790.4|12788.4|12786.6|12784.6|102
1615419000000|2021-03-10 23:30:00|12787|12785|12780.6|12778.6|12789.1|12787.1|12780.2|12778.2|251
1615419300000|2021-03-10 23:35:00|12780.2|12778.2|12785.7|12783.7|12787.6|12785.6|12780.2|12778.2|180
1615419600000|2021-03-10 23:40:00|12785|12783|12786|12784|12787.4|12785.4|12784.5|12782.5|95
1615419900000|2021-03-10 23:45:00|12785.6|12783.6|12783.1|12781.1|12785.9|12783.9|12782.4|12780.4|128
1615420200000|2021-03-10 23:50:00|12782.7|12780.7|12774.4|12772.4|12784.4|12782.4|12769.7|12767.7|465
1615420500000|2021-03-10 23:55:00|12774.5|12772.5|12773.9|12771.9|12777.2|12775.2|12773|12771|225
1615420800000|2021-03-11 00:00:00|12773.4|12771.4|12778|12776|12783.9|12781.9|12773.4|12771.4|333
1615421100000|2021-03-11 00:05:00|12778.1|12776.1|12779.2|12777.2|12782.4|12780.4|12772.4|12770.4|289
1615421400000|2021-03-11 00:10:00|12779.9|12777.9|12772.9|12770.9|12780|12778|12772.9|12770.9|257
1615421700000|2021-03-11 00:15:00|12774.1|12772.1|12764.2|12762.2|12774.6|12772.6|12760.7|12758.7|486
1615422000000|2021-03-11 00:20:00|12764.4|12762.4|12761.4|12759.4|12766.5|12764.5|12758.9|12756.9|357
1615422300000|2021-03-11 00:25:00|12761.2|12759.2|12763.6|12761.6|12764.9|12762.9|12757.9|12755.9|319
1615422600000|2021-03-11 00:30:00|12763.4|12761.4|12765.4|12763.4|12766.1|12764.1|12761|12759|248
1615422900000|2021-03-11 00:35:00|12765.5|12763.5|12767.7|12765.7|12769.9|12767.9|12763.9|12761.9|234
1615423200000|2021-03-11 00:40:00|12767.9|12765.9|12761.2|12759.2|12768.5|12766.5|12760.4|12758.4|267
1615423500000|2021-03-11 00:45:00|12761.1|12759.1|12763.4|12761.4|12765.4|12763.4|12758.9|12756.9|218
1615423800000|2021-03-11 00:50:00|12764|12762|12731.2|12729.2|12764|12762|12729.7|12727.7|1769
1615424100000|2021-03-11 00:55:00|12731.1|12729.1|12738.4|12736.4|12740.4|12738.4|12727.7|12725.7|852
1615424400000|2021-03-11 01:00:00|12737.6|12735.6|12739.5|12737.5|12741.1|12739.1|12733.9|12731.9|437
1615424700000|2021-03-11 01:05:00|12739.6|12737.6|12750|12748|12750.2|12748.2|12738|12736|360
1615425000000|2021-03-11 01:10:00|12749.7|12747.7|12751.9|12749.9|12755.4|12753.4|12747.6|12745.6|642
1615425300000|2021-03-11 01:15:00|12751.6|12749.6|12748.2|12746.2|12758.9|12756.9|12742.7|12740.7|822
1615425600000|2021-03-11 01:20:00|12748.1|12746.1|12750.5|12748.5|12758.1|12756.1|12744.4|12742.4|644
1615425900000|2021-03-11 01:25:00|12750.6|12748.6|12751.6|12749.6|12757.6|12755.6|12748.1|12746.1|500
1615426200000|2021-03-11 01:30:00|12751.5|12749.5|12760.5|12758.5|12762.9|12760.9|12750.1|12748.1|660
1615426500000|2021-03-11 01:35:00|12761.2|12759.2|12757.1|12755.1|12767.9|12765.9|12756.5|12754.5|495
1615426800000|2021-03-11 01:40:00|12757.4|12755.4|12741.1|12739.1|12758.4|12756.4|12739.2|12737.2|853
1615427100000|2021-03-11 01:45:00|12741|12739|12786.7|12784.7|12792.9|12790.9|12740.6|12738.6|1716
1615427400000|2021-03-11 01:50:00|12787.6|12785.6|12791.1|12789.1|12799.2|12797.2|12782.9|12780.9|1035
1615427700000|2021-03-11 01:55:00|12791|12789|12808.9|12806.9|12812.7|12810.7|12791|12789|1172
1615428000000|2021-03-11 02:00:00|12809|12807|12814.7|12812.7|12816.1|12814.1|12806.2|12804.2|731
1615428300000|2021-03-11 02:05:00|12815.6|12813.6|12814.1|12812.1|12817.4|12815.4|12807.6|12805.6|609
1615428600000|2021-03-11 02:10:00|12814|12812|12813.9|12811.9|12820.9|12818.9|12810.6|12808.6|613
1615428900000|2021-03-11 02:15:00|12814|12812|12819.5|12817.5|12821.1|12819.1|12812.4|12810.4|554
1615429200000|2021-03-11 02:20:00|12819.6|12817.6|12829.5|12827.5|12835.1|12833.1|12819.6|12817.6|1140
1615429500000|2021-03-11 02:25:00|12829.7|12827.7|12841.4|12839.4|12841.7|12839.7|12828.5|12826.5|1373
1615429800000|2021-03-11 02:30:00|12842|12840|12840.4|12838.4|12845.6|12843.6|12837.2|12835.2|812
1615430100000|2021-03-11 02:35:00|12840.9|12838.9|12832|12830|12841.5|12839.5|12831.4|12829.4|646
1615430400000|2021-03-11 02:40:00|12832.1|12830.1|12830.9|12828.9|12832.5|12830.5|12826.9|12824.9|288
1615430700000|2021-03-11 02:45:00|12831.4|12829.4|12831.6|12829.6|12836.2|12834.2|12827.1|12825.1|502
1615431000000|2021-03-11 02:50:00|12831.4|12829.4|12831|12829|12834.9|12832.9|12825.9|12823.9|271
1615431300000|2021-03-11 02:55:00|12831.1|12829.1|12830|12828|12833.5|12831.5|12826.9|12824.9|202
1615431600000|2021-03-11 03:00:00|12830.1|12828.1|12826|12824|12832.4|12830.4|12826|12824|273
1615431900000|2021-03-11 03:05:00|12825.7|12823.7|12825.7|12823.7|12833.2|12831.2|12821.6|12819.6|438
1615432200000|2021-03-11 03:10:00|12825.9|12823.9|12840.2|12838.2|12843.2|12841.2|12824.1|12822.1|625
1615432500000|2021-03-11 03:15:00|12840.4|12838.4|12839|12837|12849.6|12847.6|12836.7|12834.7|745
1615432800000|2021-03-11 03:20:00|12838.6|12836.6|12835.2|12833.2|12839.2|12837.2|12833|12831|374
1615433100000|2021-03-11 03:25:00|12835.6|12833.6|12850.6|12848.6|12851.5|12849.5|12833.2|12831.2|674
1615433400000|2021-03-11 03:30:00|12850.9|12848.9|12839.7|12837.7|12850.9|12848.9|12838.9|12836.9|338
1615433700000|2021-03-11 03:35:00|12839.5|12837.5|12841.1|12839.1|12846.4|12844.4|12839.1|12837.1|450
1615434000000|2021-03-11 03:40:00|12841|12839|12838.2|12836.2|12842.7|12840.7|12833.2|12831.2|426
1615434300000|2021-03-11 03:45:00|12838.1|12836.1|12840|12838|12842.4|12840.4|12836.7|12834.7|247
1615434600000|2021-03-11 03:50:00|12839.9|12837.9|12837.7|12835.7|12841.9|12839.9|12835.1|12833.1|272
1615434900000|2021-03-11 03:55:00|12837.5|12835.5|12838.5|12836.5|12840.4|12838.4|12836.7|12834.7|177
1615435200000|2021-03-11 04:00:00|12838.7|12836.7|12838|12836|12840.2|12838.2|12835.6|12833.6|165
1615435500000|2021-03-11 04:05:00|12838.1|12836.1|12837.5|12835.5|12840.6|12838.6|12837|12835|166
1615435800000|2021-03-11 04:10:00|12837.4|12835.4|12827.1|12825.1|12837.4|12835.4|12826.4|12824.4|463
1615436100000|2021-03-11 04:15:00|12826.1|12824.1|12829.9|12827.9|12831.5|12829.5|12825.9|12823.9|187
1615436400000|2021-03-11 04:20:00|12829.6|12827.6|12833.9|12831.9|12834.2|12832.2|12828.7|12826.7|155
1615436700000|2021-03-11 04:25:00|12833.7|12831.7|12831.7|12829.7|12835|12833|12830.5|12828.5|166
1615437000000|2021-03-11 04:30:00|12832.5|12830.5|12837.1|12835.1|12837.2|12835.2|12830.7|12828.7|110
1615437300000|2021-03-11 04:35:00|12837|12835|12842.9|12840.9|12844|12842|12837|12835|343
1615437600000|2021-03-11 04:40:00|12843|12841|12848.4|12846.4|12851.4|12849.4|12839.1|12837.1|628
1615437900000|2021-03-11 04:45:00|12848.5|12846.5|12840.1|12838.1|12854.2|12852.2|12839.7|12837.7|590
1615438200000|2021-03-11 04:50:00|12839.7|12837.7|12837.5|12835.5|12842|12840|12836.4|12834.4|225
1615438500000|2021-03-11 04:55:00|12837.6|12835.6|12843.1|12841.1|12844.5|12842.5|12834.6|12832.6|324
1615438800000|2021-03-11 05:00:00|12842.6|12840.6|12840.6|12838.6|12842.7|12840.7|12833.6|12831.6|297
1615439100000|2021-03-11 05:05:00|12840.7|12838.7|12847.9|12845.9|12848.9|12846.9|12838.7|12836.7|330
1615439400000|2021-03-11 05:10:00|12848.5|12846.5|12844.6|12842.6|12849.4|12847.4|12842.1|12840.1|328
1615439700000|2021-03-11 05:15:00|12844.9|12842.9|12845.7|12843.7|12847.2|12845.2|12842.2|12840.2|152
1615440000000|2021-03-11 05:20:00|12845.1|12843.1|12844|12842|12846|12844|12839.7|12837.7|252
1615440300000|2021-03-11 05:25:00|12843.9|12841.9|12843.2|12841.2|12845.5|12843.5|12841.7|12839.7|117
1615440600000|2021-03-11 05:30:00|12843.6|12841.6|12852.9|12850.9|12858.9|12856.9|12843.6|12841.6|843
1615440900000|2021-03-11 05:35:00|12852.7|12850.7|12850.5|12848.5|12857.4|12855.4|12849.7|12847.7|381
1615441200000|2021-03-11 05:40:00|12850.6|12848.6|12850.7|12848.7|12853.6|12851.6|12848.9|12846.9|268
1615441500000|2021-03-11 05:45:00|12850.9|12848.9|12851.5|12849.5|12853.9|12851.9|12847.2|12845.2|322
1615441800000|2021-03-11 05:50:00|12851.4|12849.4|12845.7|12843.7|12854|12852|12845.7|12843.7|272
1615442100000|2021-03-11 05:55:00|12845.9|12843.9|12844.6|12842.6|12850|12848|12841.2|12839.2|403
1615442400000|2021-03-11 06:00:00|12842.9|12840.9|12844.6|12842.6|12846.1|12844.1|12835.9|12833.9|501
1615442700000|2021-03-11 06:05:00|12844.7|12842.7|12847.9|12845.9|12850.1|12848.1|12844.5|12842.5|488
1615443000000|2021-03-11 06:10:00|12848|12846|12830.1|12828.1|12853.9|12851.9|12827.7|12825.7|1000
1615443300000|2021-03-11 06:15:00|12829.7|12827.7|12833.5|12831.5|12838|12836|12828.1|12826.1|571
1615443600000|2021-03-11 06:20:00|12833.6|12831.6|12836.7|12834.7|12839.4|12837.4|12832.9|12830.9|336
1615443900000|2021-03-11 06:25:00|12837.1|12835.1|12850.5|12848.5|12853.9|12851.9|12834.2|12832.2|732
1615444200000|2021-03-11 06:30:00|12850.4|12848.4|12847.5|12845.5|12859.6|12857.6|12847.1|12845.1|586
1615444500000|2021-03-11 06:35:00|12847.9|12845.9|12856.6|12854.6|12856.6|12854.6|12847.9|12845.9|326
1615444800000|2021-03-11 06:40:00|12856.7|12854.7|12877.6|12875.6|12879|12877|12854.4|12852.4|1265
1615445100000|2021-03-11 06:45:00|12877.5|12875.5|12876|12874|12881.4|12879.4|12873.6|12871.6|563
1615445400000|2021-03-11 06:50:00|12876.1|12874.1|12879.1|12877.1|12879.2|12877.2|12872.5|12870.5|428
1615445700000|2021-03-11 06:55:00|12879.7|12877.7|12895.5|12893.5|12895.6|12893.6|12879|12877|957
1615446000000|2021-03-11 07:00:00|12895.4|12893.4|12893.6|12891.6|12895.4|12893.4|12882.6|12880.6|960
1615446300000|2021-03-11 07:05:00|12893.2|12891.2|12889|12887|12893.6|12891.6|12885.7|12883.7|435
1615446600000|2021-03-11 07:10:00|12889.1|12887.1|12897.9|12895.9|12903|12901|12887.6|12885.6|964
1615446900000|2021-03-11 07:15:00|12898|12896|12899.1|12897.1|12903|12901|12896.7|12894.7|594
1615447200000|2021-03-11 07:20:00|12898.9|12896.9|12906.1|12904.1|12910.5|12908.5|12897.6|12895.6|1014
1615447500000|2021-03-11 07:25:00|12906.4|12904.4|12927.4|12925.4|12929.1|12927.1|12906.1|12904.1|1621
1615447800000|2021-03-11 07:30:00|12927.5|12925.5|12925|12923|12935.9|12933.9|12925|12923|990
1615448100000|2021-03-11 07:35:00|12924.5|12922.5|12921.7|12919.7|12928.5|12926.5|12913.5|12911.5|1047
1615448400000|2021-03-11 07:40:00|12921.6|12919.6|12919.7|12917.7|12922.9|12920.9|12917.7|12915.7|119
1615448700000|2021-03-11 07:45:00|12921.9|12919.9|12923.5|12921.5|12934|12932|12920.1|12918.1|889
1615449000000|2021-03-11 07:50:00|12923.4|12921.4|12926.2|12924.2|12928.9|12926.9|12921.2|12919.2|327
1615449300000|2021-03-11 07:55:00|12926.6|12924.6|12934.5|12932.5|12939.7|12937.7|12923.1|12921.1|1151
1615449600000|2021-03-11 08:00:00|12933.7|12931.7|12925.7|12923.7|12933.7|12931.7|12916.4|12914.4|1476
1615449900000|2021-03-11 08:05:00|12925.5|12923.5|12921.2|12919.2|12929.7|12927.7|12918.6|12916.6|816
1615450200000|2021-03-11 08:10:00|12921.1|12919.1|12900.6|12898.6|12926.9|12924.9|12899.9|12897.9|1517
1615450500000|2021-03-11 08:15:00|12900.7|12898.7|12924.1|12922.1|12927.1|12925.1|12900|12898|1367
1615450800000|2021-03-11 08:20:00|12923.6|12921.6|12925.5|12923.5|12934.6|12932.6|12917.6|12915.6|1110
1615451100000|2021-03-11 08:25:00|12925.6|12923.6|12934.9|12932.9|12937.4|12935.4|12924.4|12922.4|778
1615451400000|2021-03-11 08:30:00|12934.7|12932.7|12950|12948|12957.2|12955.2|12929.4|12927.4|1882
1615451700000|2021-03-11 08:35:00|12949.7|12947.7|12962|12960|12963.1|12961.1|12945.6|12943.6|1383
1615452000000|2021-03-11 08:40:00|12960|12958|12959.4|12957.4|12964.4|12962.4|12954.4|12952.4|1033
1615452300000|2021-03-11 08:45:00|12959.2|12957.2|12969|12967|12970.9|12968.9|12955.1|12953.1|936
1615452600000|2021-03-11 08:50:00|12969.1|12967.1|12963.2|12961.2|12971.1|12969.1|12960.5|12958.5|610
1615452900000|2021-03-11 08:55:00|12963.1|12961.1|12974.6|12972.6|12976.5|12974.5|12958.1|12956.1|1089
1615453200000|2021-03-11 09:00:00|12975.1|12973.1|12977.5|12975.5|12985.6|12983.6|12972.7|12970.7|1812
1615453500000|2021-03-11 09:05:00|12977|12975|12981.4|12979.4|12987.2|12985.2|12973.9|12971.9|881
1615453800000|2021-03-11 09:10:00|12981.1|12979.1|12990.9|12988.9|12992.1|12990.1|12978.1|12976.1|1112
1615454100000|2021-03-11 09:15:00|12991|12989|12997|12995|12999.9|12997.9|12981.7|12979.7|1383
1615454400000|2021-03-11 09:20:00|12996.9|12994.9|12989|12987|13001.6|12999.6|12989|12987|1154
1615454700000|2021-03-11 09:25:00|12989.1|12987.1|12980.7|12978.7|12990.5|12988.5|12980.4|12978.4|808
1615455000000|2021-03-11 09:30:00|12980.6|12978.6|12977.1|12975.1|12990.1|12988.1|12974.6|12972.6|1387
1615455300000|2021-03-11 09:35:00|12976.9|12974.9|12992.9|12990.9|12996.7|12994.7|12972.5|12970.5|1373
1615455600000|2021-03-11 09:40:00|12992.7|12990.7|12978.5|12976.5|12995|12993|12977.6|12975.6|954
1615455900000|2021-03-11 09:45:00|12978.4|12976.4|12985.1|12983.1|12985.1|12983.1|12977.5|12975.5|561
1615456200000|2021-03-11 09:50:00|12984.9|12982.9|12992.2|12990.2|12992.4|12990.4|12976.6|12974.6|702
1615456500000|2021-03-11 09:55:00|12992.9|12990.9|12985.4|12983.4|12994|12992|12984.9|12982.9|679
1615456800000|2021-03-11 10:00:00|12985.2|12983.2|12986.9|12984.9|12989.5|12987.5|12980.5|12978.5|495
1615457100000|2021-03-11 10:05:00|12987.5|12985.5|12984.6|12982.6|12993|12991|12982.2|12980.2|491
1615457400000|2021-03-11 10:10:00|12983.7|12981.7|12969|12967|12984.6|12982.6|12968.6|12966.6|977
1615457700000|2021-03-11 10:15:00|12968.6|12966.6|12967.1|12965.1|12973.5|12971.5|12964.2|12962.2|586
1615458000000|2021-03-11 10:20:00|12967.5|12965.5|12971.9|12969.9|12972.9|12970.9|12962.1|12960.1|545
1615458300000|2021-03-11 10:25:00|12972.5|12970.5|12975.6|12973.6|12977.7|12975.7|12966.7|12964.7|667
1615458600000|2021-03-11 10:30:00|12975.7|12973.7|12973.9|12971.9|12977.4|12975.4|12968.9|12966.9|285
1615458900000|2021-03-11 10:35:00|12973.7|12971.7|12976.9|12974.9|12978.5|12976.5|12969.2|12967.2|291
1615459200000|2021-03-11 10:40:00|12977.1|12975.1|12973.6|12971.6|12984.6|12982.6|12972.9|12970.9|776
1615459500000|2021-03-11 10:45:00|12973.2|12971.2|12997.2|12995.2|12998.6|12996.6|12971.1|12969.1|1284
1615459800000|2021-03-11 10:50:00|12996.7|12994.7|13013|13011|13016.2|13014.2|12996|12994|2454
1615460100000|2021-03-11 10:55:00|13013.2|13011.2|13001.1|12999.1|13016.4|13014.4|13000.7|12998.7|1083
1615460400000|2021-03-11 11:00:00|13000.7|12998.7|12991.2|12989.2|13003.1|13001.1|12991.1|12989.1|836
1615460700000|2021-03-11 11:05:00|12991.5|12989.5|12991.5|12989.5|12997.4|12995.4|12989.1|12987.1|595
1615461000000|2021-03-11 11:10:00|12991.6|12989.6|12992.5|12990.5|13007.4|13005.4|12991|12989|832
1615461300000|2021-03-11 11:15:00|12992.6|12990.6|12989.7|12987.7|12993.6|12991.6|12978.2|12976.2|1096
1615461600000|2021-03-11 11:20:00|12989.9|12987.9|12972|12970|12991.7|12989.7|12971.4|12969.4|826
1615461900000|2021-03-11 11:25:00|12972.5|12970.5|12977.2|12975.2|12984.2|12982.2|12967.9|12965.9|1011
1615462200000|2021-03-11 11:30:00|12977.1|12975.1|12987.9|12985.9|12990.6|12988.6|12972.9|12970.9|851
1615462500000|2021-03-11 11:35:00|12988.1|12986.1|12992.1|12990.1|12996.7|12994.7|12978.4|12976.4|753
1615462800000|2021-03-11 11:40:00|12992.5|12990.5|12984.7|12982.7|12994.4|12992.4|12984.4|12982.4|423
1615463100000|2021-03-11 11:45:00|12984.9|12982.9|12987|12985|12991.9|12989.9|12977|12975|746
1615463400000|2021-03-11 11:50:00|12986.9|12984.9|12985.2|12983.2|12988.9|12986.9|12981.6|12979.6|905
1615463700000|2021-03-11 11:55:00|12985|12983|12975.5|12973.5|12991|12989|12974.5|12972.5|1841
1615464000000|2021-03-11 12:00:00|12974.6|12972.6|12959|12957|12974.6|12972.6|12947.5|12945.5|2343
1615464300000|2021-03-11 12:05:00|12959.2|12957.2|12953.9|12951.9|12961.5|12959.5|12947.2|12945.2|962
1615464600000|2021-03-11 12:10:00|12953.7|12951.7|12961|12959|12962.7|12960.7|12952.9|12950.9|777
1615464900000|2021-03-11 12:15:00|12961.1|12959.1|12959.2|12957.2|12963.9|12961.9|12956.7|12954.7|521
1615465200000|2021-03-11 12:20:00|12959.6|12957.6|12971.5|12969.5|12980.1|12978.1|12959.1|12957.1|1118
1615465500000|2021-03-11 12:25:00|12971.4|12969.4|12972.9|12970.9|12980.6|12978.6|12969.6|12967.6|735
1615465800000|2021-03-11 12:30:00|12974.9|12972.9|12965.2|12963.2|12978.4|12976.4|12961.2|12959.2|895
1615466100000|2021-03-11 12:35:00|12965.4|12963.4|12966.4|12964.4|12974.5|12972.5|12958.5|12956.5|968
1615466400000|2021-03-11 12:40:00|12966.5|12964.5|12963.5|12961.5|12966.9|12964.9|12957.5|12955.5|675
1615466700000|2021-03-11 12:45:00|12963.6|12961.6|12999.6|12997.6|13002.4|13000.4|12961|12959|3346
1615467000000|2021-03-11 12:50:00|12999.5|12997.5|12983.1|12981.1|13015.9|13013.9|12981.4|12979.4|3035
1615467300000|2021-03-11 12:55:00|12983.2|12981.2|12995.5|12993.5|12998.7|12996.7|12978.5|12976.5|1651
1615467600000|2021-03-11 13:00:00|12995.2|12993.2|13004.9|13002.9|13013.7|13011.7|12992.7|12990.7|2682
1615467900000|2021-03-11 13:05:00|13005.1|13003.1|12997|12995|13009.6|13007.6|12995.5|12993.5|1108
1615468200000|2021-03-11 13:10:00|12997.1|12995.1|12992.4|12990.4|13006.2|13004.2|12990.7|12988.7|1367
1615468500000|2021-03-11 13:15:00|12992.7|12990.7|13003|13001|13006.9|13004.9|12992.2|12990.2|1145
1615468800000|2021-03-11 13:20:00|13003.1|13001.1|12973.5|12971.5|13003.1|13001.1|12971.7|12969.7|2481
1615469100000|2021-03-11 13:25:00|12973.9|12971.9|12985.2|12983.2|12986.9|12984.9|12965.6|12963.6|1699
1615469400000|2021-03-11 13:30:00|12985.1|12983.1|12977|12975|12985.1|12983.1|12962|12960|2416
1615469700000|2021-03-11 13:35:00|12977.1|12975.1|12966.4|12964.4|12982.5|12980.5|12957.1|12955.1|1865
1615470000000|2021-03-11 13:40:00|12966.2|12964.2|12972|12970|12979.9|12977.9|12958.7|12956.7|2165
1615470300000|2021-03-11 13:45:00|12971.9|12969.9|12960.2|12958.2|12971.9|12969.9|12941.9|12939.9|4363
1615470600000|2021-03-11 13:50:00|12960.1|12958.1|12959.7|12957.7|12968.5|12966.5|12952.7|12950.7|2085
1615470900000|2021-03-11 13:55:00|12959.9|12957.9|12963.4|12961.4|12973.4|12971.4|12958|12956|1773
1615471200000|2021-03-11 14:00:00|12960.2|12958.2|12984.7|12982.7|12985|12983|12953|12951|2553
1615471500000|2021-03-11 14:05:00|12984.4|12982.4|12970.6|12968.6|12989.9|12987.9|12965.1|12963.1|2151
1615471800000|2021-03-11 14:10:00|12970.5|12968.5|12965.5|12963.5|12974.9|12972.9|12958.9|12956.9|1861
1615472100000|2021-03-11 14:15:00|12965.4|12963.4|12965.6|12963.6|12975.4|12973.4|12959.5|12957.5|1777
1615472400000|2021-03-11 14:20:00|12965.9|12963.9|12961.7|12959.7|12972.5|12970.5|12954.5|12952.5|1735
1615472700000|2021-03-11 14:25:00|12961.9|12959.9|12954.9|12952.9|12961.9|12959.9|12937|12935|4586
1615473000000|2021-03-11 14:30:00|12954.4|12953.4|12999.5|12998.5|13009.2|13008.2|12947|12946|17362
1615473300000|2021-03-11 14:35:00|12999.1|12998.1|12985|12984|13008.5|13007.5|12970|12969|11467
1615473600000|2021-03-11 14:40:00|12986|12985|12942.4|12941.4|13002.9|13001.9|12934.7|12933.7|12415
1615473900000|2021-03-11 14:45:00|12942.6|12941.6|12964.1|12963.1|12964.6|12963.6|12937|12936|7533
1615474200000|2021-03-11 14:50:00|12964.7|12963.7|12954.4|12953.4|12976.5|12975.5|12944.4|12943.4|6886
1615474500000|2021-03-11 14:55:00|12954.9|12953.9|12968.2|12967.2|12968.6|12967.6|12937.9|12936.9|8009
1615474800000|2021-03-11 15:00:00|12969.7|12968.7|12994.4|12993.4|13008|13007|12969|12968|10838
1615475100000|2021-03-11 15:05:00|12994.6|12993.6|12980.9|12979.9|13000.4|12999.4|12971.6|12970.6|5842
1615475400000|2021-03-11 15:10:00|12979.6|12978.6|12970.4|12969.4|12992.9|12991.9|12965.9|12964.9|5102
1615475700000|2021-03-11 15:15:00|12970|12969|12924.7|12923.7|12990.1|12989.1|12914.4|12913.4|11557
1615476000000|2021-03-11 15:20:00|12924.6|12923.6|12943.6|12942.6|12954.9|12953.9|12915.1|12914.1|8696
1615476300000|2021-03-11 15:25:00|12944.6|12943.6|12953.2|12952.2|12973.5|12972.5|12944.2|12943.2|6468
1615476600000|2021-03-11 15:30:00|12953.9|12952.9|12980|12979|12985.4|12984.4|12953.9|12952.9|6575
1615476900000|2021-03-11 15:35:00|12980.1|12979.1|12983.1|12982.1|12990|12989|12969.1|12968.1|4841
1615477200000|2021-03-11 15:40:00|12983.2|12982.2|12999.6|12998.6|13001.6|13000.6|12983.2|12982.2|5673
1615477500000|2021-03-11 15:45:00|12999.7|12998.7|13011|13010|13011.7|13010.7|12988|12987|8460
1615477800000|2021-03-11 15:50:00|13010.9|13009.9|13011.1|13010.1|13019|13018|13002.6|13001.6|5737
1615478100000|2021-03-11 15:55:00|13011.6|13010.6|13025.6|13024.6|13029.1|13028.1|12994.6|12993.6|6669
1615478400000|2021-03-11 16:00:00|13026.1|13025.1|13032.2|13031.2|13042.6|13041.6|13026.1|13025.1|7901
1615478700000|2021-03-11 16:05:00|13033|13032|13034.4|13033.4|13043.7|13042.7|13026|13025|5169
1615479000000|2021-03-11 16:10:00|13033.9|13032.9|13045|13044|13047.5|13046.5|13032|13031|3394
1615479300000|2021-03-11 16:15:00|13045.4|13044.4|13041.7|13040.7|13047.6|13046.6|13034.5|13033.5|3771
1615479600000|2021-03-11 16:20:00|13041.6|13040.6|13060.2|13059.2|13062.7|13061.7|13041.5|13040.5|5513
1615479900000|2021-03-11 16:25:00|13060|13059|13053.7|13052.7|13064.6|13063.6|13050.7|13049.7|3712
1615480200000|2021-03-11 16:30:00|13055.2|13054.2|13057.4|13056.4|13063.1|13062.1|13045.6|13044.6|4057
1615480500000|2021-03-11 16:35:00|13058|13057|13072.9|13071.9|13075.9|13074.9|13056|13055|3892
1615480800000|2021-03-11 16:40:00|13073.1|13072.1|13080.4|13079.4|13088|13087|13072.5|13071.5|4078
1615481100000|2021-03-11 16:45:00|13081.7|13080.7|13080|13079|13083.2|13082.2|13071.2|13070.2|3394
1615481400000|2021-03-11 16:50:00|13080.2|13079.2|13076.2|13075.2|13083.6|13082.6|13068.5|13067.5|3388
1615481700000|2021-03-11 16:55:00|13076.5|13075.5|13069.9|13068.9|13077.5|13076.5|13067|13066|3030
1615482000000|2021-03-11 17:00:00|13071|13070|13064.4|13063.4|13073.1|13072.1|13056|13055|3699
1615482300000|2021-03-11 17:05:00|13064.6|13063.6|13081.7|13080.7|13082.9|13081.9|13064.4|13063.4|3096
1615482600000|2021-03-11 17:10:00|13081.9|13080.9|13094.4|13093.4|13096.7|13095.7|13081.9|13080.9|4181
1615482900000|2021-03-11 17:15:00|13094.5|13093.5|13085.4|13084.4|13096.7|13095.7|13079|13078|3600
1615483200000|2021-03-11 17:20:00|13085.5|13084.5|13076.2|13075.2|13086.9|13085.9|13075.6|13074.6|1963
1615483500000|2021-03-11 17:25:00|13076.5|13075.5|13076.6|13075.6|13079.2|13078.2|13066.1|13065.1|2461
1615483800000|2021-03-11 17:30:00|13077|13076|13073.4|13072.4|13085.9|13084.9|13067.1|13066.1|2724
1615484100000|2021-03-11 17:35:00|13073.1|13072.1|13078.2|13077.2|13081.2|13080.2|13066|13065|1982
1615484400000|2021-03-11 17:40:00|13078.6|13077.6|13073.7|13072.7|13083.6|13082.6|13067.7|13066.7|2767
1615484700000|2021-03-11 17:45:00|13074.1|13073.1|13081.5|13080.5|13084.7|13083.7|13070.1|13069.1|2154
1615485000000|2021-03-11 17:50:00|13081.2|13080.2|13062.2|13061.2|13083.4|13082.4|13060.4|13059.4|2652
1615485300000|2021-03-11 17:55:00|13062.5|13061.5|13076|13075|13081.1|13080.1|13060.4|13059.4|2512
1615485600000|2021-03-11 18:00:00|13076.6|13075.6|13100.9|13099.9|13103.1|13102.1|13069.7|13068.7|5277
1615485900000|2021-03-11 18:05:00|13101.4|13100.4|13107.2|13106.2|13121.1|13120.1|13100.9|13099.9|6263
1615486200000|2021-03-11 18:10:00|13107.1|13106.1|13098.1|13097.1|13118.6|13117.6|13095.9|13094.9|4718
1615486500000|2021-03-11 18:15:00|13097.7|13096.7|13096.2|13095.2|13111.1|13110.1|13093.5|13092.5|3973
1615486800000|2021-03-11 18:20:00|13096.5|13095.5|13091.2|13090.2|13101.1|13100.1|13085.5|13084.5|2537
1615487100000|2021-03-11 18:25:00|13091.5|13090.5|13090|13089|13092.6|13091.6|13082.6|13081.6|2495
1615487400000|2021-03-11 18:30:00|13090.1|13089.1|13075.1|13074.1|13100.7|13099.7|13073.4|13072.4|5369
1615487700000|2021-03-11 18:35:00|13075|13074|13084.2|13083.2|13086.9|13085.9|13070.5|13069.5|3520
1615488000000|2021-03-11 18:40:00|13084.9|13083.9|13079.7|13078.7|13094.2|13093.2|13074.9|13073.9|1901
1615488300000|2021-03-11 18:45:00|13079.6|13078.6|13084.7|13083.7|13089.5|13088.5|13077.5|13076.5|1529
1615488600000|2021-03-11 18:50:00|13084.9|13083.9|13086.5|13085.5|13092.7|13091.7|13079.6|13078.6|1685
1615488900000|2021-03-11 18:55:00|13087.1|13086.1|13076.4|13075.4|13087.6|13086.6|13060.1|13059.1|3535
1615489200000|2021-03-11 19:00:00|13076|13075|13085.1|13084.1|13089|13088|13075.9|13074.9|1999
1615489500000|2021-03-11 19:05:00|13085.5|13084.5|13082.7|13081.7|13094.5|13093.5|13073|13072|2225
1615489800000|2021-03-11 19:10:00|13082.5|13081.5|13083.7|13082.7|13089.2|13088.2|13075.1|13074.1|1638
1615490100000|2021-03-11 19:15:00|13084|13083|13087.5|13086.5|13090.4|13089.4|13079.1|13078.1|1397
1615490400000|2021-03-11 19:20:00|13087.2|13086.2|13090.1|13089.1|13092.2|13091.2|13083.6|13082.6|1299
1615490700000|2021-03-11 19:25:00|13090.2|13089.2|13085.7|13084.7|13093.4|13092.4|13084.4|13083.4|1273
1615491000000|2021-03-11 19:30:00|13086|13085|13085.2|13084.2|13091.1|13090.1|13078.5|13077.5|1481
1615491300000|2021-03-11 19:35:00|13085.1|13084.1|13076.4|13075.4|13085.9|13084.9|13068.7|13067.7|2542
1615491600000|2021-03-11 19:40:00|13076.2|13075.2|13084.2|13083.2|13089.4|13088.4|13074.6|13073.6|1707
1615491900000|2021-03-11 19:45:00|13084.4|13083.4|13069.9|13068.9|13089.5|13088.5|13069.4|13068.4|2194
1615492200000|2021-03-11 19:50:00|13070|13069|13076.5|13075.5|13078|13077|13067.2|13066.2|2136
1615492500000|2021-03-11 19:55:00|13076.4|13075.4|13063.6|13062.6|13076.4|13075.4|13062|13061|2537
1615492800000|2021-03-11 20:00:00|13063.7|13062.7|13070|13069|13073.4|13072.4|13059.2|13058.2|2736
1615493100000|2021-03-11 20:05:00|13070.7|13069.7|13073.4|13072.4|13078.6|13077.6|13056.9|13055.9|2967
1615493400000|2021-03-11 20:10:00|13072.7|13071.7|13060.2|13059.2|13072.9|13071.9|13058.7|13057.7|2312
1615493700000|2021-03-11 20:15:00|13060.5|13059.5|13072.7|13071.7|13077.4|13076.4|13059.6|13058.6|2205
1615494000000|2021-03-11 20:20:00|13073.3|13072.3|13077.8|13076.8|13081.3|13080.3|13068|13067|1926
1615494300000|2021-03-11 20:25:00|13077.5|13076.5|13086.9|13085.9|13089.7|13088.7|13070.2|13069.2|2201
1615494600000|2021-03-11 20:30:00|13087.2|13086.2|13062.5|13061.5|13088.4|13087.4|13061.5|13060.5|2977
1615494900000|2021-03-11 20:35:00|13062.4|13061.4|13069.5|13068.5|13072.4|13071.4|13056.3|13055.3|2838
1615495200000|2021-03-11 20:40:00|13069.4|13068.4|13066.8|13065.8|13073.9|13072.9|13061.4|13060.4|2013
1615495500000|2021-03-11 20:45:00|13066.5|13065.5|13061.2|13060.2|13071.4|13070.4|13060.2|13059.2|2153
1615495800000|2021-03-11 20:50:00|13058.8|13057.8|13060.4|13059.4|13071.5|13070.5|13047.2|13046.2|6951
1615496100000|2021-03-11 20:55:00|13059.3|13058.3|13048.3|13047.3|13059.8|13058.8|13042.4|13041.4|12165
1615496400000|2021-03-11 21:00:00|13048.8|13046.8|13045.5|13043.5|13054.2|13052.2|13041.2|13039.2|4314
1615496700000|2021-03-11 21:05:00|13044.7|13042.7|13064.4|13062.4|13069.7|13067.7|13043.5|13041.5|3607
1615497000000|2021-03-11 21:10:00|13064.2|13062.2|13063.8|13058.8|13066.9|13064.9|13056.7|13054.7|1878
1615497300000|2021-03-11 21:15:00|13063.7|13058.7|13059.8|13054.8|13064.7|13059.7|13059.7|13054.7|0
1615497600000|2021-03-11 21:20:00|13059.9|13054.9|13059.5|13054.5|13060.3|13055.3|13059.3|13054.3|0
1615497900000|2021-03-11 21:25:00|13059.6|13054.6|13058.6|13053.6|13060.4|13055.4|13058.6|13053.6|0
1615498200000|2021-03-11 21:30:00|13058.2|13056.2|13053|13051|13059.5|13057.5|13049.2|13047.2|339
1615498500000|2021-03-11 21:35:00|13053.2|13051.2|13053.7|13051.7|13053.7|13051.7|13048.5|13046.5|307
1615498800000|2021-03-11 21:40:00|13054.5|13052.5|13050.7|13048.7|13054.7|13052.7|13049.5|13047.5|250
1615499100000|2021-03-11 21:45:00|13052|13050|13049.5|13047.5|13053|13051|13047.2|13045.2|226
1615499400000|2021-03-11 21:50:00|13050|13048|13044.2|13042.2|13050|13048|13044|13042|213
1615499700000|2021-03-11 21:55:00|13044.5|13042.5|13047.7|13042.7|13048|13045.5|13040.2|13038.2|445
1615500000000|2021-03-11 22:00:00|13047.8|13042.8|13048.8|13043.8|13048.8|13043.8|13046.4|13041.4|2
1615500300000|2021-03-11 22:05:00|13048.7|13043.7|13049.9|13044.9|13049.9|13044.9|13047.5|13042.5|0
1615500600000|2021-03-11 22:10:00|13050.1|13045.1|13048|13043|13051.8|13046.8|13047.2|13042.2|0
1615500900000|2021-03-11 22:15:00|13048.1|13043.1|13048.9|13043.9|13049|13044|13046.9|13041.9|0
1615501200000|2021-03-11 22:20:00|13048.7|13043.7|13049.7|13044.7|13049.7|13044.7|13048.6|13043.6|0
1615501500000|2021-03-11 22:25:00|13049.2|13044.2|13049.1|13044.1|13049.8|13044.8|13049.1|13044.1|0
1615501800000|2021-03-11 22:30:00|13049.2|13044.2|13049.5|13044.5|13049.5|13044.5|13047.2|13042.2|0
1615502100000|2021-03-11 22:35:00|13049.6|13044.6|13048.7|13043.7|13050.1|13045.1|13048.7|13043.7|0
1615502400000|2021-03-11 22:40:00|13048.8|13043.8|13049.8|13044.8|13049.9|13044.9|13048.7|13043.7|0
1615502700000|2021-03-11 22:45:00|13049.9|13044.9|13051.5|13046.5|13051.5|13046.5|13049.9|13044.9|0
1615503000000|2021-03-11 22:50:00|13051.6|13046.6|13050.7|13045.7|13051.6|13046.6|13050.7|13045.7|0
1615503300000|2021-03-11 22:55:00|13050.8|13045.8|13054.9|13049.9|13055.1|13050.1|13050.8|13045.8|0
1615503600000|2021-03-11 23:00:00|13056.5|13054.5|13061.4|13059.4|13065.6|13063.6|13048.2|13046.2|554
1615503900000|2021-03-11 23:05:00|13061.5|13059.5|13061|13059|13063|13061|13058.2|13056.2|342
1615504200000|2021-03-11 23:10:00|13061.1|13059.1|13076.2|13074.2|13077.4|13075.4|13061|13059|469
1615504500000|2021-03-11 23:15:00|13076|13074|13073.7|13071.7|13080.5|13078.5|13072.6|13070.6|384
1615504800000|2021-03-11 23:20:00|13073.9|13071.9|13076.6|13074.6|13078.5|13076.5|13073.9|13071.9|158
1615505100000|2021-03-11 23:25:00|13076.9|13074.9|13083.1|13081.1|13083.4|13081.4|13076.7|13074.7|159
1615505400000|2021-03-11 23:30:00|13083|13081|13084.5|13082.5|13087.1|13085.1|13081.2|13079.2|444
1615505700000|2021-03-11 23:35:00|13084.2|13082.2|13082.9|13080.9|13084.9|13082.9|13081.9|13079.9|171
1615506000000|2021-03-11 23:40:00|13083.1|13081.1|13079|13077|13085.1|13083.1|13079|13077|216
1615506300000|2021-03-11 23:45:00|13079.1|13077.1|13080.4|13078.4|13085.7|13083.7|13079.1|13077.1|240
1615506600000|2021-03-11 23:50:00|13079.6|13077.6|13075.2|13073.2|13081.2|13079.2|13074.4|13072.4|268
1615506900000|2021-03-11 23:55:00|13075.6|13073.6|13071.6|13069.6|13079.4|13077.4|13070.1|13068.1|267
1615507200000|2021-03-12 00:00:00|13071.9|13069.9|13085.1|13083.1|13085.1|13083.1|13070.1|13068.1|401
1615507500000|2021-03-12 00:05:00|13085.2|13083.2|13086.1|13084.1|13087.4|13085.4|13079.2|13077.2|492
1615507800000|2021-03-12 00:10:00|13086.2|13084.2|13076.1|13074.1|13086.4|13084.4|13072|13070|449
1615508100000|2021-03-12 00:15:00|13076|13074|13080.2|13078.2|13086.6|13084.6|13075.5|13073.5|250
1615508400000|2021-03-12 00:20:00|13080|13078|13076.7|13074.7|13082.4|13080.4|13075.7|13073.7|287
1615508700000|2021-03-12 00:25:00|13076.1|13074.1|13081.9|13079.9|13084.2|13082.2|13074.2|13072.2|306
1615509000000|2021-03-12 00:30:00|13081.7|13079.7|13078.2|13076.2|13081.7|13079.7|13077|13075|152
1615509300000|2021-03-12 00:35:00|13078.1|13076.1|13087.9|13085.9|13090.9|13088.9|13078|13076|336
1615509600000|2021-03-12 00:40:00|13088|13086|13093.7|13091.7|13095.9|13093.9|13087.9|13085.9|405
1615509900000|2021-03-12 00:45:00|13093.6|13091.6|13092.1|13090.1|13094.2|13092.2|13087.1|13085.1|248
1615510200000|2021-03-12 00:50:00|13092.6|13090.6|13087.7|13085.7|13092.6|13090.6|13082.4|13080.4|623
1615510500000|2021-03-12 00:55:00|13087.9|13085.9|13086.1|13084.1|13088.4|13086.4|13083.1|13081.1|146
1615510800000|2021-03-12 01:00:00|13086|13084|13087.6|13085.6|13093.5|13091.5|13083.9|13081.9|301
1615511100000|2021-03-12 01:05:00|13087.7|13085.7|13091.4|13089.4|13092.7|13090.7|13087.7|13085.7|170
1615511400000|2021-03-12 01:10:00|13091.5|13089.5|13091.7|13089.7|13096.1|13094.1|13091.5|13089.5|361
1615511700000|2021-03-12 01:15:00|13089.2|13087.2|13087.1|13085.1|13096|13094|13085.5|13083.5|442
1615512000000|2021-03-12 01:20:00|13087.6|13085.6|13085.7|13083.7|13090.5|13088.5|13083.5|13081.5|328
1615512300000|2021-03-12 01:25:00|13085.6|13083.6|13085.4|13083.4|13086.1|13084.1|13083|13081|190
1615512600000|2021-03-12 01:30:00|13085.2|13083.2|13081.4|13079.4|13087.2|13085.2|13077.9|13075.9|580
1615512900000|2021-03-12 01:35:00|13081.1|13079.1|13079.2|13077.2|13087.6|13085.6|13078.4|13076.4|490
1615513200000|2021-03-12 01:40:00|13078.9|13076.9|13082.7|13080.7|13084.2|13082.2|13077.9|13075.9|260
1615513500000|2021-03-12 01:45:00|13083.1|13081.1|13083.4|13081.4|13084.9|13082.9|13077.5|13075.5|419
1615513800000|2021-03-12 01:50:00|13083.6|13081.6|13072.5|13070.5|13083.9|13081.9|13072.4|13070.4|409
1615514100000|2021-03-12 01:55:00|13074.1|13072.1|13068|13066|13075|13073|13068|13066|794
1615514400000|2021-03-12 02:00:00|13068.2|13066.2|13064.4|13062.4|13072.2|13070.2|13060.9|13058.9|596
1615514700000|2021-03-12 02:05:00|13064.2|13062.2|13067.1|13065.1|13067.6|13065.6|13061.2|13059.2|294
1615515000000|2021-03-12 02:10:00|13067.2|13065.2|13072.9|13070.9|13073|13071|13063.2|13061.2|392
1615515300000|2021-03-12 02:15:00|13073|13071|13072|13070|13077.7|13075.7|13070.6|13068.6|546
1615515600000|2021-03-12 02:20:00|13071.6|13069.6|13047.2|13045.2|13072|13070|13047.2|13045.2|884
1615515900000|2021-03-12 02:25:00|13047.1|13045.1|13024.9|13022.9|13047.7|13045.7|13024.7|13022.7|1398
1615516200000|2021-03-12 02:30:00|13024.7|13022.7|13029.2|13027.2|13030.1|13028.1|13018.6|13016.6|1074
1615516500000|2021-03-12 02:35:00|13029.4|13027.4|13030.6|13028.6|13033.9|13031.9|13026|13024|724
1615516800000|2021-03-12 02:40:00|13030.4|13028.4|13023.1|13021.1|13037.1|13035.1|13020.2|13018.2|668
1615517100000|2021-03-12 02:45:00|13023|13021|13014|13012|13023.1|13021.1|13007.7|13005.7|1229
1615517400000|2021-03-12 02:50:00|13014.1|13012.1|13004.9|13002.9|13014.2|13012.2|12998.1|12996.1|977
1615517700000|2021-03-12 02:55:00|13004.7|13002.7|13013.9|13011.9|13014.9|13012.9|13000.4|12998.4|622
1615518000000|2021-03-12 03:00:00|13013.7|13011.7|13007.6|13005.6|13015|13013|13001.4|12999.4|511
1615518300000|2021-03-12 03:05:00|13007.7|13005.7|13007.5|13005.5|13013|13011|13000.7|12998.7|562
1615518600000|2021-03-12 03:10:00|13007.6|13005.6|13012.1|13010.1|13012.1|13010.1|13006.9|13004.9|351
1615518900000|2021-03-12 03:15:00|13012.2|13010.2|13008.5|13006.5|13012.2|13010.2|13007.7|13005.7|261
1615519200000|2021-03-12 03:20:00|13008.9|13006.9|13027|13025|13027|13025|13005.7|13003.7|853
1615519500000|2021-03-12 03:25:00|13027.5|13025.5|13026.4|13024.4|13031.5|13029.5|13024.2|13022.2|439
1615519800000|2021-03-12 03:30:00|13026.5|13024.5|13023.1|13021.1|13030.6|13028.6|13020.7|13018.7|283
1615520100000|2021-03-12 03:35:00|13022.4|13020.4|13032.9|13030.9|13033.2|13031.2|13019.5|13017.5|461
1615520400000|2021-03-12 03:40:00|13033.1|13031.1|13032.1|13030.1|13033.1|13031.1|13026.4|13024.4|211
1615520700000|2021-03-12 03:45:00|13031.9|13029.9|13029.9|13027.9|13031.9|13029.9|13027.2|13025.2|153
1615521000000|2021-03-12 03:50:00|13029.6|13027.6|13030.9|13028.9|13032.7|13030.7|13028.9|13026.9|139
1615521300000|2021-03-12 03:55:00|13031.5|13029.5|13033.1|13031.1|13034|13032|13029.6|13027.6|188
1615521600000|2021-03-12 04:00:00|13033.2|13031.2|13041.9|13039.9|13043|13041|13033.2|13031.2|482
1615521900000|2021-03-12 04:05:00|13042|13040|13038.2|13036.2|13042.7|13040.7|13038|13036|205
1615522200000|2021-03-12 04:10:00|13038.1|13036.1|13039.1|13037.1|13040.9|13038.9|13036.9|13034.9|202
1615522500000|2021-03-12 04:15:00|13039.2|13037.2|13036.5|13034.5|13039.9|13037.9|13033.6|13031.6|222
1615522800000|2021-03-12 04:20:00|13035.6|13033.6|13036.2|13034.2|13039.9|13037.9|13035.1|13033.1|119
1615523100000|2021-03-12 04:25:00|13037.1|13035.1|13039.7|13037.7|13041.2|13039.2|13036.4|13034.4|134
1615523400000|2021-03-12 04:30:00|13039.6|13037.6|13053.2|13051.2|13055.2|13053.2|13039.6|13037.6|842
1615523700000|2021-03-12 04:35:00|13053.1|13051.1|13058.1|13056.1|13058.5|13056.5|13050.6|13048.6|374
1615524000000|2021-03-12 04:40:00|13058|13056|13059.6|13057.6|13061.4|13059.4|13054.9|13052.9|342
1615524300000|2021-03-12 04:45:00|13059.5|13057.5|13060.1|13058.1|13060.1|13058.1|13056.6|13054.6|197
1615524600000|2021-03-12 04:50:00|13059.9|13057.9|13062.1|13060.1|13063.4|13061.4|13058.9|13056.9|343
1615524900000|2021-03-12 04:55:00|13062|13060|13068.6|13066.6|13069|13067|13062|13060|446
1615525200000|2021-03-12 05:00:00|13068.5|13066.5|13067.1|13065.1|13069.7|13067.7|13058.2|13056.2|741
1615525500000|2021-03-12 05:05:00|13067.4|13065.4|13060.4|13058.4|13070|13068|13060.4|13058.4|308
1615525800000|2021-03-12 05:10:00|13060.1|13058.1|13055.1|13053.1|13061|13059|13051.7|13049.7|606
1615526100000|2021-03-12 05:15:00|13055.2|13053.2|13044.7|13042.7|13055.4|13053.4|13040.2|13038.2|666
1615526400000|2021-03-12 05:20:00|13044.4|13042.4|13041.1|13039.1|13044.6|13042.6|13036.6|13034.6|490
1615526700000|2021-03-12 05:25:00|13041|13039|13037|13035|13043.9|13041.9|13033.2|13031.2|418
1615527000000|2021-03-12 05:30:00|13036.9|13034.9|13041|13039|13041.7|13039.7|13035.1|13033.1|293
1615527300000|2021-03-12 05:35:00|13040.2|13038.2|13032.1|13030.1|13040.9|13038.9|13028.9|13026.9|643
1615527600000|2021-03-12 05:40:00|13031.6|13029.6|13024.2|13022.2|13033.1|13031.1|13020.5|13018.5|584
1615527900000|2021-03-12 05:45:00|13023.7|13021.7|13026.4|13024.4|13036|13034|13021.1|13019.1|671
1615528200000|2021-03-12 05:50:00|13026.5|13024.5|13011.5|13009.5|13030|13028|13011|13009|736
1615528500000|2021-03-12 05:55:00|13010.9|13008.9|13016.1|13014.1|13016.1|13014.1|13003.7|13001.7|804
1615528800000|2021-03-12 06:00:00|13016.2|13014.2|13018.9|13016.9|13023.2|13021.2|13012.1|13010.1|857
1615529100000|2021-03-12 06:05:00|13019.1|13017.1|13007.4|13005.4|13021.7|13019.7|13007.4|13005.4|466
1615529400000|2021-03-12 06:10:00|13007.5|13005.5|13002.9|13000.9|13013.4|13011.4|12999.7|12997.7|1039
1615529700000|2021-03-12 06:15:00|13003.4|13001.4|13005.4|13003.4|13010|13008|12999.4|12997.4|678
1615530000000|2021-03-12 06:20:00|13005.5|13003.5|13002.7|13000.7|13005.5|13003.5|12995.2|12993.2|696
1615530300000|2021-03-12 06:25:00|13002.6|13000.6|13000.1|12998.1|13007.4|13005.4|12998.7|12996.7|561
1615530600000|2021-03-12 06:30:00|13000.4|12998.4|13009|13007|13009.4|13007.4|12999|12997|687
1615530900000|2021-03-12 06:35:00|13009.1|13007.1|13009.6|13007.6|13018.4|13016.4|13007.2|13005.2|660
1615531200000|2021-03-12 06:40:00|13009.7|13007.7|13014.4|13012.4|13020.5|13018.5|13009.7|13007.7|618
1615531500000|2021-03-12 06:45:00|13015.1|13013.1|12997.1|12995.1|13019.2|13017.2|12997.1|12995.1|590
1615531800000|2021-03-12 06:50:00|12996.4|12994.4|12965.1|12963.1|12996.4|12994.4|12958.4|12956.4|2448
1615532100000|2021-03-12 06:55:00|12965|12963|12975.6|12973.6|12981.9|12979.9|12964.4|12962.4|1159
1615532400000|2021-03-12 07:00:00|12976|12974|12967.9|12965.9|12980.7|12978.7|12966|12964|941
1615532700000|2021-03-12 07:05:00|12967.5|12965.5|12965.9|12963.9|12974.2|12972.2|12959.2|12957.2|1004
1615533000000|2021-03-12 07:10:00|12965.2|12963.2|12932.5|12930.5|12970.6|12968.6|12927.2|12925.2|2281
1615533300000|2021-03-12 07:15:00|12932.9|12930.9|12929.5|12927.5|12947.2|12945.2|12926.2|12924.2|2115
1615533600000|2021-03-12 07:20:00|12930.6|12928.6|12933.2|12931.2|12936.2|12934.2|12918.1|12916.1|2177
1615533900000|2021-03-12 07:25:00|12933.6|12931.6|12926.6|12924.6|12935.7|12933.7|12923|12921|1555
1615534200000|2021-03-12 07:30:00|12927|12925|12913.9|12911.9|12931.6|12929.6|12913.9|12911.9|1501
1615534500000|2021-03-12 07:35:00|12914|12912|12908|12906|12919.6|12917.6|12887.9|12885.9|2467
1615534800000|2021-03-12 07:40:00|12907.7|12905.7|12916.6|12914.6|12928.7|12926.7|12906.2|12904.2|1525
1615535100000|2021-03-12 07:45:00|12916.9|12914.9|12930.7|12928.7|12939.7|12937.7|12914.6|12912.6|1293
1615535400000|2021-03-12 07:50:00|12931|12929|12917|12915|12934.7|12932.7|12903.4|12901.4|1481
1615535700000|2021-03-12 07:55:00|12916.5|12914.5|12903|12901|12916.5|12914.5|12894.7|12892.7|1277
1615536000000|2021-03-12 08:00:00|12902.9|12900.9|12862.2|12860.2|12905.2|12903.2|12857.4|12855.4|3113
1615536300000|2021-03-12 08:05:00|12863|12861|12872.6|12870.6|12875.5|12873.5|12851.6|12849.6|2045
1615536600000|2021-03-12 08:10:00|12872.7|12870.7|12872.6|12870.6|12880.2|12878.2|12851.7|12849.7|1724
1615536900000|2021-03-12 08:15:00|12872.4|12870.4|12880.4|12878.4|12884.4|12882.4|12863.6|12861.6|1160
1615537200000|2021-03-12 08:20:00|12880|12878|12883.2|12881.2|12890.9|12888.9|12873.9|12871.9|1342
1615537500000|2021-03-12 08:25:00|12883.1|12881.1|12885.6|12883.6|12892|12890|12876.1|12874.1|794
1615537800000|2021-03-12 08:30:00|12885.5|12883.5|12868.5|12866.5|12885.5|12883.5|12863.6|12861.6|883
1615538100000|2021-03-12 08:35:00|12867.9|12865.9|12854.4|12852.4|12884.9|12882.9|12854.4|12852.4|1043
1615538400000|2021-03-12 08:40:00|12854.5|12852.5|12868.7|12866.7|12873|12871|12854|12852|834
1615538700000|2021-03-12 08:45:00|12868.9|12866.9|12840.7|12838.7|12878.5|12876.5|12835.9|12833.9|1913
1615539000000|2021-03-12 08:50:00|12841|12839|12848.6|12846.6|12850.1|12848.1|12827.5|12825.5|1701
1615539300000|2021-03-12 08:55:00|12848.5|12846.5|12834|12832|12860.4|12858.4|12828.7|12826.7|1316
1615539600000|2021-03-12 09:00:00|12830.4|12828.4|12832.4|12830.4|12844.7|12842.7|12824.4|12822.4|1496
1615539900000|2021-03-12 09:05:00|12832.1|12830.1|12845.6|12843.6|12848|12846|12832.1|12830.1|906
1615540200000|2021-03-12 09:10:00|12845.2|12843.2|12828.4|12826.4|12846.2|12844.2|12827.2|12825.2|1080
1615540500000|2021-03-12 09:15:00|12828.6|12826.6|12830.6|12828.6|12836.7|12834.7|12817.9|12815.9|1554
1615540800000|2021-03-12 09:20:00|12829.7|12827.7|12823|12821|12833.9|12831.9|12820.1|12818.1|768
1615541100000|2021-03-12 09:25:00|12822.9|12820.9|12832.4|12830.4|12834|12832|12820.6|12818.6|936
1615541400000|2021-03-12 09:30:00|12832|12830|12837.2|12835.2|12838.6|12836.6|12827.4|12825.4|1004
1615541700000|2021-03-12 09:35:00|12836.9|12834.9|12835.5|12833.5|12839.4|12837.4|12832|12830|753
1615542000000|2021-03-12 09:40:00|12835.4|12833.4|12831.7|12829.7|12837|12835|12825.9|12823.9|609
1615542300000|2021-03-12 09:45:00|12832.4|12830.4|12829.6|12827.6|12837.5|12835.5|12828.6|12826.6|620
1615542600000|2021-03-12 09:50:00|12829.7|12827.7|12813.6|12811.6|12830.1|12828.1|12808.2|12806.2|1251
1615542900000|2021-03-12 09:55:00|12814|12812|12816.5|12814.5|12818.5|12816.5|12806.6|12804.6|770
1615543200000|2021-03-12 10:00:00|12816.6|12814.6|12796.5|12794.5|12817.9|12815.9|12794.7|12792.7|1101
1615543500000|2021-03-12 10:05:00|12796.9|12794.9|12804.7|12802.7|12805.5|12803.5|12787.6|12785.6|1494
1615543800000|2021-03-12 10:10:00|12804.4|12802.4|12810.5|12808.5|12810.7|12808.7|12800.1|12798.1|581
1615544100000|2021-03-12 10:15:00|12810.4|12808.4|12804.5|12802.5|12810.4|12808.4|12803.5|12801.5|485
1615544400000|2021-03-12 10:20:00|12805.2|12803.2|12803.5|12801.5|12809.6|12807.6|12801.4|12799.4|663
1615544700000|2021-03-12 10:25:00|12803.4|12801.4|12803|12801|12806.9|12804.9|12798.6|12796.6|583
1615545000000|2021-03-12 10:30:00|12802.5|12800.5|12822.2|12820.2|12822.5|12820.5|12800.2|12798.2|1232
1615545300000|2021-03-12 10:35:00|12822.4|12820.4|12828.5|12826.5|12834.4|12832.4|12820.5|12818.5|1268
1615545600000|2021-03-12 10:40:00|12828|12826|12835.2|12833.2|12835.4|12833.4|12817.4|12815.4|1061
1615545900000|2021-03-12 10:45:00|12835.4|12833.4|12838.6|12836.6|12849.1|12847.1|12834.4|12832.4|1286
1615546200000|2021-03-12 10:50:00|12838.7|12836.7|12824.6|12822.6|12843.9|12841.9|12820.5|12818.5|964
1615546500000|2021-03-12 10:55:00|12824.5|12822.5|12830.7|12828.7|12832.6|12830.6|12823.2|12821.2|801
1615546800000|2021-03-12 11:00:00|12831.4|12829.4|12827.2|12825.2|12832.2|12830.2|12812.1|12810.1|894
1615547100000|2021-03-12 11:05:00|12827.4|12825.4|12831|12829|12835|12833|12820.6|12818.6|498
1615547400000|2021-03-12 11:10:00|12830.9|12828.9|12835|12833|12843.7|12841.7|12828.5|12826.5|1033
1615547700000|2021-03-12 11:15:00|12835.7|12833.7|12838.4|12836.4|12841|12839|12817.4|12815.4|953
1615548000000|2021-03-12 11:20:00|12838.6|12836.6|12822.4|12820.4|12844.5|12842.5|12821|12819|915
1615548300000|2021-03-12 11:25:00|12822.2|12820.2|12820.1|12818.1|12831.6|12829.6|12814.9|12812.9|745
1615548600000|2021-03-12 11:30:00|12819.6|12817.6|12832.6|12830.6|12834.9|12832.9|12817.4|12815.4|685
1615548900000|2021-03-12 11:35:00|12832.7|12830.7|12852.4|12850.4|12852.4|12850.4|12832|12830|1218
1615549200000|2021-03-12 11:40:00|12852.6|12850.6|12839|12837|12856.5|12854.5|12835.6|12833.6|1073
1615549500000|2021-03-12 11:45:00|12839.4|12837.4|12834.5|12832.5|12839.6|12837.6|12826.2|12824.2|556
1615549800000|2021-03-12 11:50:00|12834.9|12832.9|12840|12838|12840.6|12838.6|12826.1|12824.1|522
1615550100000|2021-03-12 11:55:00|12838.7|12836.7|12827.9|12825.9|12842.2|12840.2|12819.9|12817.9|811
1615550400000|2021-03-12 12:00:00|12827.7|12825.7|12853.9|12851.9|12854.2|12852.2|12827.7|12825.7|1565
1615550700000|2021-03-12 12:05:00|12853.7|12851.7|12860.7|12858.7|12861|12859|12847.1|12845.1|1033
1615551000000|2021-03-12 12:10:00|12861.7|12859.7|12859.9|12857.9|12862.1|12860.1|12854.1|12852.1|730
1615551300000|2021-03-12 12:15:00|12859.7|12857.7|12867.2|12865.2|12881.9|12879.9|12859.7|12857.7|1953
1615551600000|2021-03-12 12:20:00|12867.1|12865.1|12862.5|12860.5|12872.4|12870.4|12859.2|12857.2|904
1615551900000|2021-03-12 12:25:00|12862.4|12860.4|12862.2|12860.2|12867.7|12865.7|12859.9|12857.9|571
1615552200000|2021-03-12 12:30:00|12862.4|12860.4|12859.9|12857.9|12864.1|12862.1|12858.9|12856.9|427
1615552500000|2021-03-12 12:35:00|12859.6|12857.6|12864.2|12862.2|12864.4|12862.4|12853.4|12851.4|1007
1615552800000|2021-03-12 12:40:00|12863.5|12861.5|12870.2|12868.2|12878|12876|12862|12860|1194
1615553100000|2021-03-12 12:45:00|12870.7|12868.7|12880.6|12878.6|12880.7|12878.7|12867.2|12865.2|723
1615553400000|2021-03-12 12:50:00|12880.5|12878.5|12892.4|12890.4|12892.4|12890.4|12876.4|12874.4|1499
1615553700000|2021-03-12 12:55:00|12892.1|12890.1|12894.7|12892.7|12899.1|12897.1|12889.4|12887.4|1269
1615554000000|2021-03-12 13:00:00|12894.6|12892.6|12898.4|12896.4|12898.7|12896.7|12885.7|12883.7|1418
1615554300000|2021-03-12 13:05:00|12898.6|12896.6|12875.5|12873.5|12900|12898|12874|12872|1398
1615554600000|2021-03-12 13:10:00|12875.4|12873.4|12863.7|12861.7|12877.9|12875.9|12862.9|12860.9|1674
1615554900000|2021-03-12 13:15:00|12863.9|12861.9|12878|12876|12882.5|12880.5|12862.1|12860.1|959
1615555200000|2021-03-12 13:20:00|12877.6|12875.6|12874.4|12872.4|12893|12891|12870.7|12868.7|1479
1615555500000|2021-03-12 13:25:00|12874.7|12872.7|12881.4|12879.4|12884.5|12882.5|12870.7|12868.7|713
1615555800000|2021-03-12 13:30:00|12881.2|12879.2|12884.7|12882.7|12891.2|12889.2|12876.9|12874.9|1177
1615556100000|2021-03-12 13:35:00|12884.6|12882.6|12894.7|12892.7|12895.6|12893.6|12877|12875|1316
1615556400000|2021-03-12 13:40:00|12894.9|12892.9|12878.4|12876.4|12899.4|12897.4|12878.4|12876.4|1780
1615556700000|2021-03-12 13:45:00|12878.6|12876.6|12869.4|12867.4|12883.1|12881.1|12869.2|12867.2|1327
1615557000000|2021-03-12 13:50:00|12869|12867|12858.1|12856.1|12869.9|12867.9|12842.1|12840.1|2987
1615557300000|2021-03-12 13:55:00|12858.2|12856.2|12847.5|12845.5|12865.1|12863.1|12846.4|12844.4|1554
1615557600000|2021-03-12 14:00:00|12847.2|12845.2|12835.1|12833.1|12853.6|12851.6|12835|12833|2190
1615557900000|2021-03-12 14:05:00|12834.9|12832.9|12845|12843|12848.7|12846.7|12834.6|12832.6|1260
1615558200000|2021-03-12 14:10:00|12845.1|12843.1|12830.5|12828.5|12846|12844|12828|12826|2053
1615558500000|2021-03-12 14:15:00|12830.6|12828.6|12830.1|12828.1|12833.9|12831.9|12822.7|12820.7|1410
1615558800000|2021-03-12 14:20:00|12830|12828|12846.7|12844.7|12850.7|12848.7|12830|12828|1898
1615559100000|2021-03-12 14:25:00|12846.9|12844.9|12870.5|12868.5|12874.1|12872.1|12846.4|12844.4|3383
1615559400000|2021-03-12 14:30:00|12870|12869|12847.5|12846.5|12874.2|12873.2|12827.9|12826.9|12277
1615559700000|2021-03-12 14:35:00|12846.5|12845.5|12806.7|12805.7|12849.7|12848.7|12799.5|12798.5|10537
1615560000000|2021-03-12 14:40:00|12806.9|12805.9|12852.7|12851.7|12858.1|12857.1|12800.2|12799.2|8795
1615560300000|2021-03-12 14:45:00|12853.7|12852.7|12858.9|12857.9|12867.5|12866.5|12828.5|12827.5|6774
1615560600000|2021-03-12 14:50:00|12859.5|12858.5|12881|12880|12890.1|12889.1|12857.5|12856.5|7681
1615560900000|2021-03-12 14:55:00|12880.4|12879.4|12892.4|12891.4|12895.2|12894.2|12872.4|12871.4|5473
1615561200000|2021-03-12 15:00:00|12892.5|12891.5|12886.6|12885.6|12894.6|12893.6|12856.6|12855.6|6770
1615561500000|2021-03-12 15:05:00|12887.2|12886.2|12876.1|12875.1|12906|12905|12873|12872|6734
1615561800000|2021-03-12 15:10:00|12877|12876|12859.1|12858.1|12879.1|12878.1|12837.6|12836.6|7337
1615562100000|2021-03-12 15:15:00|12859|12858|12834.5|12833.5|12871.9|12870.9|12827.9|12826.9|7641
1615562400000|2021-03-12 15:20:00|12834.2|12833.2|12813.2|12812.2|12851.2|12850.2|12807.5|12806.5|7485
1615562700000|2021-03-12 15:25:00|12813.5|12812.5|12805.4|12804.4|12823.1|12822.1|12775.5|12774.5|9397
1615563000000|2021-03-12 15:30:00|12806.2|12805.2|12821.4|12820.4|12833.1|12832.1|12797.6|12796.6|7186
1615563300000|2021-03-12 15:35:00|12821.7|12820.7|12822|12821|12827|12826|12798.6|12797.6|5251
1615563600000|2021-03-12 15:40:00|12821.6|12820.6|12837.2|12836.2|12843|12842|12821.6|12820.6|4700
1615563900000|2021-03-12 15:45:00|12836.7|12835.7|12840.2|12839.2|12845.6|12844.6|12826.2|12825.2|3703
1615564200000|2021-03-12 15:50:00|12840.1|12839.1|12788.2|12787.2|12841.9|12840.9|12778.5|12777.5|7873
1615564500000|2021-03-12 15:55:00|12787|12786|12793.9|12792.9|12797.5|12796.5|12771|12770|7076
1615564800000|2021-03-12 16:00:00|12793.6|12792.6|12780.6|12779.6|12814.7|12813.7|12770|12769|7064
1615565100000|2021-03-12 16:05:00|12779.9|12778.9|12802.1|12801.1|12813.1|12812.1|12775.6|12774.6|5950
1615565400000|2021-03-12 16:10:00|12802.7|12801.7|12803.6|12802.6|12825.1|12824.1|12797|12796|4668
1615565700000|2021-03-12 16:15:00|12804.9|12803.9|12810.6|12809.6|12828.7|12827.7|12799.7|12798.7|3667
1615566000000|2021-03-12 16:20:00|12810.5|12809.5|12833|12832|12835.1|12834.1|12808.7|12807.7|3339
1615566300000|2021-03-12 16:25:00|12833.4|12832.4|12836.4|12835.4|12839|12838|12829.1|12828.1|2949
1615566600000|2021-03-12 16:30:00|12836.6|12835.6|12831.9|12830.9|12847.1|12846.1|12831.7|12830.7|3127
1615566900000|2021-03-12 16:35:00|12832.7|12831.7|12846.7|12845.7|12857.1|12856.1|12817.1|12816.1|4399
1615567200000|2021-03-12 16:40:00|12848|12847|12862|12861|12864.2|12863.2|12836.2|12835.2|3772
1615567500000|2021-03-12 16:45:00|12862.1|12861.1|12868.1|12867.1|12869.6|12868.6|12858.5|12857.5|2281
1615567800000|2021-03-12 16:50:00|12867.7|12866.7|12865|12864|12881.9|12880.9|12864.2|12863.2|3656
1615568100000|2021-03-12 16:55:00|12866.2|12865.2|12864|12863|12868.2|12867.2|12853|12852|2175
1615568400000|2021-03-12 17:00:00|12864.7|12863.7|12862|12861|12874.5|12873.5|12846.6|12845.6|2658
1615568700000|2021-03-12 17:05:00|12861.9|12860.9|12876.6|12875.6|12883.9|12882.9|12856.6|12855.6|3032
1615569000000|2021-03-12 17:10:00|12876.5|12875.5|12895.2|12894.2|12895.2|12894.2|12872.9|12871.9|2808
1615569300000|2021-03-12 17:15:00|12895.1|12894.1|12896.9|12895.9|12902|12901|12892.6|12891.6|2668
1615569600000|2021-03-12 17:20:00|12896.7|12895.7|12896.7|12895.7|12901.7|12900.7|12889.2|12888.2|2106
1615569900000|2021-03-12 17:25:00|12896.4|12895.4|12907.1|12906.1|12908.9|12907.9|12890.9|12889.9|2560
1615570200000|2021-03-12 17:30:00|12907.4|12906.4|12925.6|12924.6|12930.1|12929.1|12904.2|12903.2|4391
1615570500000|2021-03-12 17:35:00|12925.4|12924.4|12916|12915|12926|12925|12908.2|12907.2|3311
1615570800000|2021-03-12 17:40:00|12915.6|12914.6|12889.8|12888.8|12920.2|12919.2|12883.2|12882.2|3519
1615571100000|2021-03-12 17:45:00|12889.7|12888.7|12884.8|12883.8|12898.8|12897.8|12882.3|12881.3|2133
1615571400000|2021-03-12 17:50:00|12885|12884|12875.3|12874.3|12885.2|12884.2|12866|12865|3123
1615571700000|2021-03-12 17:55:00|12874.5|12873.5|12877.3|12876.3|12878.8|12877.8|12867.5|12866.5|1722
1615572000000|2021-03-12 18:00:00|12877.6|12876.6|12870.2|12869.2|12881.6|12880.6|12858.1|12857.1|2357
1615572300000|2021-03-12 18:05:00|12870.1|12869.1|12884.1|12883.1|12889.3|12888.3|12869.2|12868.2|2562
1615572600000|2021-03-12 18:10:00|12884.2|12883.2|12886.7|12885.7|12892|12891|12869.8|12868.8|1929
1615572900000|2021-03-12 18:15:00|12886.8|12885.8|12887.8|12886.8|12892.3|12891.3|12881.3|12880.3|1386
1615573200000|2021-03-12 18:20:00|12887.7|12886.7|12888.3|12887.3|12898.6|12897.6|12886.6|12885.6|2334
1615573500000|2021-03-12 18:25:00|12888.2|12887.2|12902.2|12901.2|12904.2|12903.2|12886.6|12885.6|1564
1615573800000|2021-03-12 18:30:00|12902.1|12901.1|12908.8|12907.8|12912.1|12911.1|12902|12901|2083
1615574100000|2021-03-12 18:35:00|12908.6|12907.6|12908|12907|12909.5|12908.5|12897.6|12896.6|1431
1615574400000|2021-03-12 18:40:00|12908.1|12907.1|12901.6|12900.6|12913.1|12912.1|12894|12893|1688
1615574700000|2021-03-12 18:45:00|12900.8|12899.8|12881.6|12880.6|12901.8|12900.8|12880.5|12879.5|1990
1615575000000|2021-03-12 18:50:00|12881.7|12880.7|12895.5|12894.5|12902.5|12901.5|12881.7|12880.7|1752
1615575300000|2021-03-12 18:55:00|12895.3|12894.3|12886.3|12885.3|12900.1|12899.1|12885.1|12884.1|1290
1615575600000|2021-03-12 19:00:00|12887.2|12886.2|12879.7|12878.7|12897.8|12896.8|12873.5|12872.5|2010
1615575900000|2021-03-12 19:05:00|12880|12879|12890.6|12889.6|12895.1|12894.1|12879.6|12878.6|1515
1615576200000|2021-03-12 19:10:00|12887.8|12886.8|12891.8|12890.8|12896.6|12895.6|12883|12882|1273
1615576500000|2021-03-12 19:15:00|12891.3|12890.3|12892.6|12891.6|12897.6|12896.6|12885.1|12884.1|1461
1615576800000|2021-03-12 19:20:00|12892.5|12891.5|12884.7|12883.7|12892.5|12891.5|12879.1|12878.1|1210
1615577100000|2021-03-12 19:25:00|12884.6|12883.6|12887.5|12886.5|12890.1|12889.1|12877.2|12876.2|1076
1615577400000|2021-03-12 19:30:00|12888.1|12887.1|12886.3|12885.3|12890|12889|12881.1|12880.1|1669
1615577700000|2021-03-12 19:35:00|12886.2|12885.2|12883.3|12882.3|12891.6|12890.6|12875.5|12874.5|1246
1615578000000|2021-03-12 19:40:00|12883.8|12882.8|12914.6|12913.6|12915.5|12914.5|12883|12882|2613
1615578300000|2021-03-12 19:45:00|12913.8|12912.8|12914.8|12913.8|12922.3|12921.3|12909|12908|1979
1615578600000|2021-03-12 19:50:00|12914.5|12913.5|12919.1|12918.1|12926.8|12925.8|12910.2|12909.2|2613
1615578900000|2021-03-12 19:55:00|12919.6|12918.6|12912.7|12911.7|12919.6|12918.6|12909.6|12908.6|1973
1615579200000|2021-03-12 20:00:00|12913.3|12912.3|12895.1|12894.1|12915.8|12914.8|12893.6|12892.6|1999
1615579500000|2021-03-12 20:05:00|12895.2|12894.2|12894.1|12893.1|12902|12901|12893.6|12892.6|1179
1615579800000|2021-03-12 20:10:00|12893|12892|12899.8|12898.8|12908|12907|12881.7|12880.7|5557
1615580100000|2021-03-12 20:15:00|12900.3|12899.3|12912.6|12911.6|12914|12913|12900.3|12899.3|1870
1615580400000|2021-03-12 20:20:00|12912.1|12911.1|12921.7|12920.7|12922.2|12921.2|12911.1|12910.1|1866
1615580700000|2021-03-12 20:25:00|12921.6|12920.6|12911.3|12910.3|12922.8|12921.8|12909.9|12908.9|1864
1615581000000|2021-03-12 20:30:00|12911.8|12910.8|12917.7|12916.7|12919.1|12918.1|12910.6|12909.6|2600
1615581300000|2021-03-12 20:35:00|12917.9|12916.9|12943.1|12942.1|12945.8|12944.8|12915.8|12914.8|3927
1615581600000|2021-03-12 20:40:00|12943.2|12942.2|12935.6|12934.6|12944.9|12943.9|12931.1|12930.1|2806
1615581900000|2021-03-12 20:45:00|12936.1|12935.1|12933.6|12932.6|12940.8|12939.8|12929.8|12928.8|2053
1615582200000|2021-03-12 20:50:00|12931.7|12930.7|12925.2|12924.2|12938.9|12937.9|12921.6|12920.6|2593
1615582500000|2021-03-12 20:55:00|12925.4|12924.4|12940.4|12939.4|12946.8|12945.8|12925.4|12924.4|7624
1615582800000|2021-03-12 21:00:00|12940.3|12939.3|12946.2|12944.2|12949.8|12947.8|12936.3|12934.3|3586
1615583100000|2021-03-12 21:05:00|12945.9|12943.9|12939.6|12937.6|12946.6|12944.6|12938.7|12936.7|1183
1615583400000|2021-03-12 21:10:00|12939.3|12937.3|12940.8|12935.8|12941.2|12938.8|12936.8|12934.8|855
1615583700000|2021-03-12 21:15:00|12940.9|12935.9|12942.6|12937.6|12945.9|12940.9|12939.6|12934.6|2
1615584000000|2021-03-12 21:20:00|12942.5|12937.5|12943.5|12938.5|12943.5|12938.5|12941.8|12936.8|0
1615584300000|2021-03-12 21:25:00|12942.7|12937.7|12941.6|12936.6|12942.8|12937.8|12939.3|12934.3|0
1615584600000|2021-03-12 21:30:00|12939.3|12937.3|12937.1|12935.1|12939.8|12937.8|12933.8|12931.8|304
1615584900000|2021-03-12 21:35:00|12936.6|12934.6|12934.6|12932.6|12937.8|12935.8|12934.6|12932.6|203
1615585200000|2021-03-12 21:40:00|12935.1|12933.1|12939.1|12937.1|12940.8|12938.8|12934.6|12932.6|273
1615585500000|2021-03-12 21:45:00|12939.6|12937.6|12939.1|12937.1|12942.3|12940.3|12938.6|12936.6|149
1615585800000|2021-03-12 21:50:00|12939.3|12937.3|12938.6|12936.6|12941.6|12939.6|12938.6|12936.6|170
1615586100000|2021-03-12 21:55:00|12939.1|12937.1|12940.4|12935.4|12942.8|12940.8|12937.6|12935.4|231
1615759200000|2021-03-14 22:00:00|12963.8|12961.8|12971.4|12969.4|12976.8|12974.8|12952.6|12950.6|567
1615759500000|2021-03-14 22:05:00|12971.6|12969.6|12957.6|12955.6|12973.4|12971.4|12953.7|12951.7|440
1615759800000|2021-03-14 22:10:00|12957.8|12955.8|12954.2|12952.2|12958.3|12956.3|12940.6|12938.6|479
1615760100000|2021-03-14 22:15:00|12954.1|12952.1|12949.8|12947.8|12960.8|12958.8|12944.7|12942.7|171
1615760400000|2021-03-14 22:20:00|12949.7|12947.7|12938.2|12936.2|12953.1|12951.1|12936.1|12934.1|351
1615760700000|2021-03-14 22:25:00|12938.3|12936.3|12948.6|12946.6|12953.8|12951.8|12937.3|12935.3|292
1615761000000|2021-03-14 22:30:00|12948.7|12946.7|12937.1|12935.1|12952.8|12950.8|12926.4|12924.4|257
1615761300000|2021-03-14 22:35:00|12937.7|12935.7|12939.7|12937.7|12939.8|12937.8|12933.8|12931.8|143
1615761600000|2021-03-14 22:40:00|12939.4|12937.4|12936.3|12934.3|12939.6|12937.6|12930.4|12928.4|92
1615761900000|2021-03-14 22:45:00|12936.4|12934.4|12938.4|12936.4|12941.6|12939.6|12936.1|12934.1|140
1615762200000|2021-03-14 22:50:00|12938.1|12936.1|12936.6|12934.6|12939.9|12937.9|12932.8|12930.8|77
1615762500000|2021-03-14 22:55:00|12936.7|12934.7|12951.1|12949.1|12956.1|12954.1|12935.2|12933.2|524
1615762800000|2021-03-14 23:00:00|12950.9|12948.9|12958.1|12956.1|12960.3|12958.3|12949.2|12947.2|241
1615763100000|2021-03-14 23:05:00|12957.6|12955.6|12957.7|12955.7|12962.1|12960.1|12954.1|12952.1|329
1615763400000|2021-03-14 23:10:00|12957.6|12955.6|12958.4|12956.4|12965.6|12963.6|12955.1|12953.1|351
1615763700000|2021-03-14 23:15:00|12958.6|12956.6|12953.2|12951.2|12964.1|12962.1|12952.2|12950.2|236
1615764000000|2021-03-14 23:20:00|12953.1|12951.1|12956.9|12954.9|12959.7|12957.7|12952.8|12950.8|168
1615764300000|2021-03-14 23:25:00|12957.1|12955.1|12954.7|12952.7|12962.7|12960.7|12954.4|12952.4|162
1615764600000|2021-03-14 23:30:00|12954.8|12952.8|12961.8|12959.8|12962.6|12960.6|12954.4|12952.4|77
1615764900000|2021-03-14 23:35:00|12962.1|12960.1|12964.4|12962.4|12966.4|12964.4|12957.8|12955.8|150
1615765200000|2021-03-14 23:40:00|12964.3|12962.3|12964.6|12962.6|12967.1|12965.1|12963.8|12961.8|138
1615765500000|2021-03-14 23:45:00|12964.7|12962.7|12969.2|12967.2|12969.4|12967.4|12956.1|12954.1|339
1615765800000|2021-03-14 23:50:00|12969.1|12967.1|12968.2|12966.2|12980.1|12978.1|12967.1|12965.1|591
1615766100000|2021-03-14 23:55:00|12968.4|12966.4|12964.4|12962.4|12968.7|12966.7|12960.8|12958.8|229
1615766400000|2021-03-15 00:00:00|12964.3|12962.3|12962.8|12960.8|12967.9|12965.9|12956.1|12954.1|628
1615766700000|2021-03-15 00:05:00|12962.6|12960.6|12967.1|12965.1|12972.3|12970.3|12960.6|12958.6|425
1615767000000|2021-03-15 00:10:00|12966.1|12964.1|12968.6|12966.6|12974.9|12972.9|12965.8|12963.8|499
1615767300000|2021-03-15 00:15:00|12968.4|12966.4|12971.2|12969.2|12972.9|12970.9|12967.1|12965.1|229
1615767600000|2021-03-15 00:20:00|12971.3|12969.3|12970.4|12968.4|12971.8|12969.8|12963.9|12961.9|174
1615767900000|2021-03-15 00:25:00|12970.3|12968.3|12974.9|12972.9|12977.2|12975.2|12967.9|12965.9|273
1615768200000|2021-03-15 00:30:00|12975.1|12973.1|12977.7|12975.7|12980.2|12978.2|12972.6|12970.6|273
1615768500000|2021-03-15 00:35:00|12977.9|12975.9|12974.8|12972.8|12978.7|12976.7|12970.1|12968.1|481
1615768800000|2021-03-15 00:40:00|12974.7|12972.7|12974.7|12972.7|12975.9|12973.9|12973.2|12971.2|249
1615769100000|2021-03-15 00:45:00|12974.6|12972.6|12968.3|12966.3|12975.7|12973.7|12963.7|12961.7|417
1615769400000|2021-03-15 00:50:00|12968.2|12966.2|12974.7|12972.7|12976.2|12974.2|12966.4|12964.4|408
1615769700000|2021-03-15 00:55:00|12974.3|12972.3|12977.3|12975.3|12979.2|12977.2|12973.3|12971.3|459
1615770000000|2021-03-15 01:00:00|12977.1|12975.1|12988.3|12986.3|12991.6|12989.6|12974.2|12972.2|786
1615770300000|2021-03-15 01:05:00|12988.4|12986.4|12992.8|12990.8|12997.3|12995.3|12987.8|12985.8|384
1615770600000|2021-03-15 01:10:00|12992.7|12990.7|12999.1|12997.1|13001.2|12999.2|12988.2|12986.2|413
1615770900000|2021-03-15 01:15:00|12999.2|12997.2|13004.2|13002.2|13007.6|13005.6|12997.2|12995.2|526
1615771200000|2021-03-15 01:20:00|13003.8|13001.8|13003.8|13001.8|13006.7|13004.7|12998.2|12996.2|328
1615771500000|2021-03-15 01:25:00|13003.7|13001.7|13006.7|13004.7|13012.7|13010.7|12998.9|12996.9|472
1615771800000|2021-03-15 01:30:00|13006.6|13004.6|13001.2|12999.2|13010.7|13008.7|12996.4|12994.4|550
1615772100000|2021-03-15 01:35:00|13000.8|12998.8|12992.3|12990.3|13001.1|12999.1|12990.2|12988.2|575
1615772400000|2021-03-15 01:40:00|12992.2|12990.2|12996.8|12994.8|12997.4|12995.4|12984.1|12982.1|778
1615772700000|2021-03-15 01:45:00|12996.3|12994.3|12999.9|12997.9|13000.4|12998.4|12991.2|12989.2|380
1615773000000|2021-03-15 01:50:00|13000.1|12998.1|12999.7|12997.7|13001.7|12999.7|12989.4|12987.4|444
1615773300000|2021-03-15 01:55:00|12999.8|12997.8|13004.9|13002.9|13007.1|13005.1|12992.9|12990.9|394
1615773600000|2021-03-15 02:00:00|13004.8|13002.8|13007.1|13005.1|13009.2|13007.2|13003.1|13001.1|388
1615773900000|2021-03-15 02:05:00|13007.6|13005.6|13004.7|13002.7|13008.4|13006.4|13001.2|12999.2|292
1615774200000|2021-03-15 02:10:00|13004.8|13002.8|13006.2|13004.2|13006.2|13004.2|13001.8|12999.8|171
1615774500000|2021-03-15 02:15:00|13006.1|13004.1|12994.8|12992.8|13008.1|13006.1|12990.8|12988.8|535
1615774800000|2021-03-15 02:20:00|12994.9|12992.9|12992.3|12990.3|12994.9|12992.9|12985.4|12983.4|320
1615775100000|2021-03-15 02:25:00|12992.7|12990.7|12981.9|12979.9|12992.9|12990.9|12977.9|12975.9|487
1615775400000|2021-03-15 02:30:00|12982.2|12980.2|12981.9|12979.9|12985.4|12983.4|12973.9|12971.9|484
1615775700000|2021-03-15 02:35:00|12981.8|12979.8|12972.9|12970.9|12981.8|12979.8|12970.4|12968.4|399
1615776000000|2021-03-15 02:40:00|12973.1|12971.1|12971.9|12969.9|12976.6|12974.6|12968.6|12966.6|332
1615776300000|2021-03-15 02:45:00|12972.1|12970.1|12965.8|12963.8|12973.1|12971.1|12965.8|12963.8|372
1615776600000|2021-03-15 02:50:00|12965.2|12963.2|12959.3|12957.3|12965.2|12963.2|12954.9|12952.9|687
1615776900000|2021-03-15 02:55:00|12959.4|12957.4|12961.2|12959.2|12965.6|12963.6|12957.4|12955.4|391
1615777200000|2021-03-15 03:00:00|12961.3|12959.3|12967.7|12965.7|12967.7|12965.7|12959.7|12957.7|300
1615777500000|2021-03-15 03:05:00|12968.1|12966.1|12950.4|12948.4|12968.2|12966.2|12943.6|12941.6|570
1615777800000|2021-03-15 03:10:00|12950.2|12948.2|12948.4|12946.4|12955.6|12953.6|12946.8|12944.8|239
1615778100000|2021-03-15 03:15:00|12948.3|12946.3|12935.7|12933.7|12951.9|12949.9|12932.4|12930.4|521
1615778400000|2021-03-15 03:20:00|12935.4|12933.4|12937.9|12935.9|12940.6|12938.6|12930.3|12928.3|551
1615778700000|2021-03-15 03:25:00|12938.1|12936.1|12941.2|12939.2|12945.4|12943.4|12934.4|12932.4|261
1615779000000|2021-03-15 03:30:00|12941.7|12939.7|12941.8|12939.8|12945.4|12943.4|12937.8|12935.8|254
1615779300000|2021-03-15 03:35:00|12941.7|12939.7|12946.4|12944.4|12948.1|12946.1|12940.4|12938.4|375
1615779600000|2021-03-15 03:40:00|12946.2|12944.2|12948.2|12946.2|12952.3|12950.3|12945.7|12943.7|447
1615779900000|2021-03-15 03:45:00|12948.3|12946.3|12947.4|12945.4|12949.3|12947.3|12945.4|12943.4|120
1615780200000|2021-03-15 03:50:00|12947.9|12945.9|12947.3|12945.3|12948.7|12946.7|12940.7|12938.7|194
1615780500000|2021-03-15 03:55:00|12947.2|12945.2|12948.3|12946.3|12950.7|12948.7|12944.4|12942.4|151
1615780800000|2021-03-15 04:00:00|12948.2|12946.2|12945.6|12943.6|12951.1|12949.1|12944.6|12942.6|499
1615781100000|2021-03-15 04:05:00|12945.4|12943.4|12934.2|12932.2|12946.7|12944.7|12933.7|12931.7|559
1615781400000|2021-03-15 04:10:00|12934.1|12932.1|12934.8|12932.8|12937.3|12935.3|12929.9|12927.9|380
1615781700000|2021-03-15 04:15:00|12934.7|12932.7|12937.3|12935.3|12939.3|12937.3|12930.7|12928.7|271
1615782000000|2021-03-15 04:20:00|12937.4|12935.4|12939.6|12937.6|12941.7|12939.7|12936.1|12934.1|217
1615782300000|2021-03-15 04:25:00|12939.4|12937.4|12945.8|12943.8|12947.2|12945.2|12938.9|12936.9|345
1615782600000|2021-03-15 04:30:00|12946.1|12944.1|12947.4|12945.4|12950.4|12948.4|12945.1|12943.1|334
1615782900000|2021-03-15 04:35:00|12947.6|12945.6|12947.2|12945.2|12947.7|12945.7|12940.6|12938.6|323
1615783200000|2021-03-15 04:40:00|12947.3|12945.3|12956.7|12954.7|12959.4|12957.4|12944.7|12942.7|500
1615783500000|2021-03-15 04:45:00|12956.8|12954.8|12956.4|12954.4|12960.9|12958.9|12953.8|12951.8|422
1615783800000|2021-03-15 04:50:00|12956.3|12954.3|12959.9|12957.9|12961.9|12959.9|12954.9|12952.9|201
1615784100000|2021-03-15 04:55:00|12960.1|12958.1|12955.9|12953.9|12962.1|12960.1|12954.7|12952.7|149
1615784400000|2021-03-15 05:00:00|12955.8|12953.8|12947.6|12945.6|12962.7|12960.7|12946.9|12944.9|523
1615784700000|2021-03-15 05:05:00|12947.7|12945.7|12937.9|12935.9|12948.2|12946.2|12934.4|12932.4|663
1615785000000|2021-03-15 05:10:00|12937.8|12935.8|12928.2|12926.2|12938.3|12936.3|12925.9|12923.9|751
1615785300000|2021-03-15 05:15:00|12928.4|12926.4|12933.4|12931.4|12935.2|12933.2|12915.2|12913.2|834
1615785600000|2021-03-15 05:20:00|12932.3|12930.3|12929.1|12927.1|12933.2|12931.2|12920.2|12918.2|519
1615785900000|2021-03-15 05:25:00|12929.2|12927.2|12928.3|12926.3|12930.6|12928.6|12920.8|12918.8|270
1615786200000|2021-03-15 05:30:00|12928.4|12926.4|12915.2|12913.2|12928.4|12926.4|12914.6|12912.6|447
1615786500000|2021-03-15 05:35:00|12915.3|12913.3|12920.7|12918.7|12923.6|12921.6|12910.3|12908.3|469
1615786800000|2021-03-15 05:40:00|12920.8|12918.8|12923.7|12921.7|12927.7|12925.7|12919.7|12917.7|350
1615787100000|2021-03-15 05:45:00|12923.8|12921.8|12917.8|12915.8|12927.8|12925.8|12911.9|12909.9|449
1615787400000|2021-03-15 05:50:00|12917.2|12915.2|12917.4|12915.4|12922.6|12920.6|12906.7|12904.7|487
1615787700000|2021-03-15 05:55:00|12917.6|12915.6|12910.9|12908.9|12920.7|12918.7|12909.7|12907.7|211
1615788000000|2021-03-15 06:00:00|12911.7|12909.7|12910.3|12908.3|12921.4|12919.4|12908.4|12906.4|448
1615788300000|2021-03-15 06:05:00|12910.4|12908.4|12908.4|12906.4|12916.8|12914.8|12907.3|12905.3|282
1615788600000|2021-03-15 06:10:00|12908.3|12906.3|12909.9|12907.9|12913.9|12911.9|12904.4|12902.4|562
1615788900000|2021-03-15 06:15:00|12910.2|12908.2|12897.2|12895.2|12912.6|12910.6|12894.6|12892.6|776
1615789200000|2021-03-15 06:20:00|12897.1|12895.1|12890.9|12888.9|12897.7|12895.7|12885.9|12883.9|636
1615789500000|2021-03-15 06:25:00|12890.8|12888.8|12903.2|12901.2|12903.3|12901.3|12887.2|12885.2|711
1615789800000|2021-03-15 06:30:00|12903.4|12901.4|12915.3|12913.3|12915.6|12913.6|12900.2|12898.2|413
1615790100000|2021-03-15 06:35:00|12915.4|12913.4|12926.8|12924.8|12932.8|12930.8|12913.8|12911.8|1163
1615790400000|2021-03-15 06:40:00|12926.9|12924.9|12918.6|12916.6|12928.4|12926.4|12914.9|12912.9|453
1615790700000|2021-03-15 06:45:00|12918.7|12916.7|12918.4|12916.4|12924.4|12922.4|12915.3|12913.3|282
1615791000000|2021-03-15 06:50:00|12918.3|12916.3|12926.3|12924.3|12927.9|12925.9|12917.8|12915.8|207
1615791300000|2021-03-15 06:55:00|12926.4|12924.4|12917.1|12915.1|12927.6|12925.6|12912.7|12910.7|333
1615791600000|2021-03-15 07:00:00|12917.8|12915.8|12908.6|12906.6|12921.3|12919.3|12902.9|12900.9|692
1615791900000|2021-03-15 07:05:00|12908.4|12906.4|12893.9|12891.9|12909.1|12907.1|12892.1|12890.1|545
1615792200000|2021-03-15 07:10:00|12893.8|12891.8|12886.3|12884.3|12895.2|12893.2|12879.1|12877.1|710
1615792500000|2021-03-15 07:15:00|12887.6|12885.6|12882.9|12880.9|12887.6|12885.6|12876.1|12874.1|573
1615792800000|2021-03-15 07:20:00|12883.7|12881.7|12881.6|12879.6|12885.3|12883.3|12878.9|12876.9|429
1615793100000|2021-03-15 07:25:00|12881.7|12879.7|12892.2|12890.2|12893.1|12891.1|12880.3|12878.3|567
1615793400000|2021-03-15 07:30:00|12892.1|12890.1|12896.4|12894.4|12898.7|12896.7|12888.7|12886.7|513
1615793700000|2021-03-15 07:35:00|12896.1|12894.1|12891.3|12889.3|12896.9|12894.9|12889.9|12887.9|256
1615794000000|2021-03-15 07:40:00|12890.3|12888.3|12895.7|12893.7|12901.2|12899.2|12890.2|12888.2|461
1615794300000|2021-03-15 07:45:00|12895.6|12893.6|12897.7|12895.7|12902.3|12900.3|12895.6|12893.6|439
1615794600000|2021-03-15 07:50:00|12897.3|12895.3|12897.3|12895.3|12899.1|12897.1|12886.6|12884.6|394
1615794900000|2021-03-15 07:55:00|12897.4|12895.4|12901.4|12899.4|12902.7|12900.7|12896.7|12894.7|605
1615795200000|2021-03-15 08:00:00|12901.3|12899.3|12901.6|12899.6|12901.8|12899.8|12891.2|12889.2|750
1615795500000|2021-03-15 08:05:00|12901.4|12899.4|12936.4|12934.4|12949.8|12947.8|12901.1|12899.1|2441
1615795800000|2021-03-15 08:10:00|12935.8|12933.8|12939.8|12937.8|12945.2|12943.2|12928.4|12926.4|1022
1615796100000|2021-03-15 08:15:00|12942.3|12940.3|12932.8|12930.8|12945.6|12943.6|12931.3|12929.3|610
1615796400000|2021-03-15 08:20:00|12932.7|12930.7|12941.7|12939.7|12941.9|12939.9|12929.6|12927.6|642
1615796700000|2021-03-15 08:25:00|12941.8|12939.8|12936.6|12934.6|12943.7|12941.7|12928.3|12926.3|638
1615797000000|2021-03-15 08:30:00|12936.4|12934.4|12935.1|12933.1|12945.8|12943.8|12931.7|12929.7|659
1615797300000|2021-03-15 08:35:00|12934.6|12932.6|12940.4|12938.4|12942.7|12940.7|12929.6|12927.6|559
1615797600000|2021-03-15 08:40:00|12940.7|12938.7|12961.2|12959.2|12961.6|12959.6|12936.1|12934.1|956
1615797900000|2021-03-15 08:45:00|12960.7|12958.7|12965.2|12963.2|12970.4|12968.4|12956.2|12954.2|1373
1615798200000|2021-03-15 08:50:00|12962.2|12960.2|12962.1|12960.1|12967.1|12965.1|12955.4|12953.4|485
1615798500000|2021-03-15 08:55:00|12961.9|12959.9|12965.7|12963.7|12966.8|12964.8|12956.1|12954.1|408
1615798800000|2021-03-15 09:00:00|12965.1|12963.1|12962.7|12960.7|12974.8|12972.8|12962.6|12960.6|737
1615799100000|2021-03-15 09:05:00|12962.6|12960.6|12971.7|12969.7|12973.3|12971.3|12961.1|12959.1|591
1615799400000|2021-03-15 09:10:00|12970.6|12968.6|12978.4|12976.4|12979.3|12977.3|12967.9|12965.9|622
1615799700000|2021-03-15 09:15:00|12980.2|12978.2|12975.9|12973.9|12981.3|12979.3|12971.6|12969.6|581
1615800000000|2021-03-15 09:20:00|12976.1|12974.1|12981.2|12979.2|12981.2|12979.2|12971.8|12969.8|399
1615800300000|2021-03-15 09:25:00|12981.1|12979.1|12978.8|12976.8|12983.2|12981.2|12975.9|12973.9|516
1615800600000|2021-03-15 09:30:00|12978.2|12976.2|12989.6|12987.6|12989.7|12987.7|12978.2|12976.2|667
1615800900000|2021-03-15 09:35:00|12989.7|12987.7|12986.9|12984.9|12990.9|12988.9|12984.3|12982.3|372
1615801200000|2021-03-15 09:40:00|12986.8|12984.8|12991.7|12989.7|12992.7|12990.7|12984.2|12982.2|595
1615801500000|2021-03-15 09:45:00|12991.6|12989.6|12998.9|12996.9|13000.3|12998.3|12990.8|12988.8|512
1615801800000|2021-03-15 09:50:00|12999.2|12997.2|12997.4|12995.4|13000.7|12998.7|12994.9|12992.9|444
1615802100000|2021-03-15 09:55:00|12997.3|12995.3|12987.6|12985.6|13000.2|12998.2|12985.8|12983.8|559
1615802400000|2021-03-15 10:00:00|12987.7|12985.7|12989.1|12987.1|12991.4|12989.4|12985.2|12983.2|614
1615802700000|2021-03-15 10:05:00|12989.2|12987.2|12979.9|12977.9|12989.6|12987.6|12979.1|12977.1|595
1615803000000|2021-03-15 10:10:00|12980.1|12978.1|12966.2|12964.2|12980.9|12978.9|12962.4|12960.4|1442
1615803300000|2021-03-15 10:15:00|12966.3|12964.3|12966.7|12964.7|12972.8|12970.8|12965.4|12963.4|402
1615803600000|2021-03-15 10:20:00|12966.4|12964.4|12976.6|12974.6|12977.2|12975.2|12965.9|12963.9|422
1615803900000|2021-03-15 10:25:00|12976.4|12974.4|12969.6|12967.6|12980.2|12978.2|12968.8|12966.8|579
1615804200000|2021-03-15 10:30:00|12969.3|12967.3|12957.4|12955.4|12971.8|12969.8|12956.7|12954.7|741
1615804500000|2021-03-15 10:35:00|12956.9|12954.9|12963.7|12961.7|12963.8|12961.8|12953.8|12951.8|783
1615804800000|2021-03-15 10:40:00|12963.6|12961.6|12978.8|12976.8|12987.8|12985.8|12960.3|12958.3|1190
1615805100000|2021-03-15 10:45:00|12978.7|12976.7|12971.6|12969.6|12979.7|12977.7|12970.9|12968.9|444
1615805400000|2021-03-15 10:50:00|12971.4|12969.4|12960.3|12958.3|12973.9|12971.9|12960.1|12958.1|657
1615805700000|2021-03-15 10:55:00|12960.2|12958.2|12974.4|12972.4|12975.4|12973.4|12957.7|12955.7|669
1615806000000|2021-03-15 11:00:00|12974.2|12972.2|12972.6|12970.6|12974.7|12972.7|12966.6|12964.6|403
1615806300000|2021-03-15 11:05:00|12973.4|12971.4|12982.7|12980.7|12983.2|12981.2|12961.4|12959.4|801
1615806600000|2021-03-15 11:10:00|12982.4|12980.4|12978.3|12976.3|12986.3|12984.3|12972.4|12970.4|754
1615806900000|2021-03-15 11:15:00|12978.2|12976.2|12979.2|12977.2|12982.9|12980.9|12975.3|12973.3|272
1615807200000|2021-03-15 11:20:00|12978.8|12976.8|12963.4|12961.4|12980.2|12978.2|12963.4|12961.4|741
1615807500000|2021-03-15 11:25:00|12963.2|12961.2|12958.2|12956.2|12970.9|12968.9|12955.3|12953.3|980
1615807800000|2021-03-15 11:30:00|12958.1|12956.1|12953.7|12951.7|12963.9|12961.9|12949.8|12947.8|758
1615808100000|2021-03-15 11:35:00|12954.1|12952.1|12946.7|12944.7|12958.3|12956.3|12946.2|12944.2|992
1615808400000|2021-03-15 11:40:00|12946.6|12944.6|12959.8|12957.8|12960.6|12958.6|12945.9|12943.9|632
1615808700000|2021-03-15 11:45:00|12959.7|12957.7|12952.1|12950.1|12959.8|12957.8|12948.6|12946.6|440
1615809000000|2021-03-15 11:50:00|12951.9|12949.9|12941.7|12939.7|12955.6|12953.6|12941.6|12939.6|651
1615809300000|2021-03-15 11:55:00|12941.6|12939.6|12939.2|12937.2|12947.7|12945.7|12938.2|12936.2|349
1615809600000|2021-03-15 12:00:00|12939.1|12937.1|12936.9|12934.9|12942.9|12940.9|12929.9|12927.9|860
1615809900000|2021-03-15 12:05:00|12936.7|12934.7|12933.3|12931.3|12937.3|12935.3|12920.9|12918.9|933
1615810200000|2021-03-15 12:10:00|12933.2|12931.2|12933.1|12931.1|12934.3|12932.3|12925.6|12923.6|598
1615810500000|2021-03-15 12:15:00|12933.2|12931.2|12916.3|12914.3|12933.8|12931.8|12915.8|12913.8|891
1615810800000|2021-03-15 12:20:00|12916.2|12914.2|12925.1|12923.1|12927.9|12925.9|12915.3|12913.3|942
1615811100000|2021-03-15 12:25:00|12924.9|12922.9|12923.6|12921.6|12930.3|12928.3|12919.7|12917.7|898
1615811400000|2021-03-15 12:30:00|12923.4|12921.4|12915.8|12913.8|12930.1|12928.1|12915.3|12913.3|641
1615811700000|2021-03-15 12:35:00|12915.4|12913.4|12920.1|12918.1|12925.3|12923.3|12913.9|12911.9|772
1615812000000|2021-03-15 12:40:00|12919.9|12917.9|12926.3|12924.3|12930.6|12928.6|12917.7|12915.7|854
1615812300000|2021-03-15 12:45:00|12925.3|12923.3|12922.6|12920.6|12932.8|12930.8|12918.7|12916.7|701
1615812600000|2021-03-15 12:50:00|12922.9|12920.9|12925.7|12923.7|12928.7|12926.7|12921.1|12919.1|747
1615812900000|2021-03-15 12:55:00|12925.6|12923.6|12930.9|12928.9|12935.6|12933.6|12924.8|12922.8|976
1615813200000|2021-03-15 13:00:00|12930.8|12928.8|12936.1|12934.1|12936.6|12934.6|12927.3|12925.3|2661
1615813500000|2021-03-15 13:05:00|12936.2|12934.2|12947.3|12945.3|12949.9|12947.9|12935.7|12933.7|1745
1615813800000|2021-03-15 13:10:00|12947.7|12945.7|12946.9|12944.9|12952.1|12950.1|12943.8|12941.8|894
1615814100000|2021-03-15 13:15:00|12946.8|12944.8|12947.7|12945.7|12951.6|12949.6|12945.9|12943.9|698
1615814400000|2021-03-15 13:20:00|12947.9|12945.9|12953.1|12951.1|12953.1|12951.1|12944.2|12942.2|874
1615814700000|2021-03-15 13:25:00|12952.9|12950.9|12952.2|12950.2|12959.2|12957.2|12949.3|12947.3|2203
1615815000000|2021-03-15 13:30:00|12951.7|12950.7|12926.6|12925.6|12951.7|12950.7|12901.2|12900.2|9894
1615815300000|2021-03-15 13:35:00|12924.8|12923.8|12915.3|12914.3|12948.8|12947.8|12908.8|12907.8|8658
1615815600000|2021-03-15 13:40:00|12914.7|12913.7|12924.1|12923.1|12931.3|12930.3|12898.6|12897.6|7659
1615815900000|2021-03-15 13:45:00|12924.4|12923.4|12928.2|12927.2|12942.4|12941.4|12912.3|12911.3|6706
1615816200000|2021-03-15 13:50:00|12927.2|12926.2|12963.7|12962.7|12975.7|12974.7|12925.3|12924.3|6006
1615816500000|2021-03-15 13:55:00|12963.6|12962.6|12962.7|12961.7|12984.1|12983.1|12946.8|12945.8|7049
1615816800000|2021-03-15 14:00:00|12961.1|12960.1|12981.9|12980.9|12990.6|12989.6|12957.6|12956.6|6417
1615817100000|2021-03-15 14:05:00|12982.2|12981.2|12959.8|12958.8|12988.2|12987.2|12956.7|12955.7|5438
1615817400000|2021-03-15 14:10:00|12960.4|12959.4|12988.6|12987.6|12997.1|12996.1|12957.6|12956.6|5113
1615817700000|2021-03-15 14:15:00|12988.4|12987.4|12973.9|12972.9|12988.8|12987.8|12967.7|12966.7|4054
1615818000000|2021-03-15 14:20:00|12973.6|12972.6|12940.9|12939.9|12976.7|12975.7|12932.8|12931.8|5466
1615818300000|2021-03-15 14:25:00|12942.1|12941.1|12936.4|12935.4|12949.6|12948.6|12925.9|12924.9|4463
1615818600000|2021-03-15 14:30:00|12936.7|12935.7|12944.6|12943.6|12955.8|12954.8|12922.2|12921.2|5861
1615818900000|2021-03-15 14:35:00|12944.7|12943.7|12923.4|12922.4|12950.7|12949.7|12909.8|12908.8|5842
1615819200000|2021-03-15 14:40:00|12923.3|12922.3|12950.2|12949.2|12955.2|12954.2|12920.3|12919.3|4766
1615819500000|2021-03-15 14:45:00|12950.1|12949.1|12966.2|12965.2|12971.8|12970.8|12949.8|12948.8|4148
1615819800000|2021-03-15 14:50:00|12965.9|12964.9|12965.7|12964.7|12975.8|12974.8|12957.2|12956.2|4015
1615820100000|2021-03-15 14:55:00|12966.2|12965.2|12976.6|12975.6|12977.7|12976.7|12954.6|12953.6|4627
1615820400000|2021-03-15 15:00:00|12976.2|12975.2|12976.6|12975.6|12980.8|12979.8|12961.6|12960.6|4623
1615820700000|2021-03-15 15:05:00|12976.9|12975.9|12980.2|12979.2|12984.7|12983.7|12972.3|12971.3|3182
1615821000000|2021-03-15 15:10:00|12981.7|12980.7|12974.8|12973.8|12990.6|12989.6|12970.7|12969.7|2933
1615821300000|2021-03-15 15:15:00|12975|12974|12962.5|12961.5|12982.1|12981.1|12960.1|12959.1|3842
1615821600000|2021-03-15 15:20:00|12962.2|12961.2|12937.1|12936.1|12963|12962|12929.8|12928.8|5594
1615821900000|2021-03-15 15:25:00|12937.5|12936.5|12917.3|12916.3|12937.5|12936.5|12908.6|12907.6|5308
1615822200000|2021-03-15 15:30:00|12916.8|12915.8|12900.8|12899.8|12923.3|12922.3|12898.6|12897.6|5814
1615822500000|2021-03-15 15:35:00|12901|12900|12899|12898|12907.6|12906.6|12883.3|12882.3|5745
1615822800000|2021-03-15 15:40:00|12898.8|12897.8|12918.6|12917.6|12920.1|12919.1|12898.3|12897.3|4632
1615823100000|2021-03-15 15:45:00|12918.5|12917.5|12928|12927|12934.3|12933.3|12914.8|12913.8|4257
1615823400000|2021-03-15 15:50:00|12927.7|12926.7|12938.6|12937.6|12941.6|12940.6|12917.7|12916.7|4075
1615823700000|2021-03-15 15:55:00|12938.8|12937.8|12934.2|12933.2|12942.7|12941.7|12932.5|12931.5|2044
1615824000000|2021-03-15 16:00:00|12934.1|12933.1|12934|12933|12940.3|12939.3|12927.5|12926.5|2145
1615824300000|2021-03-15 16:05:00|12933.8|12932.8|12948.1|12947.1|12951.5|12950.5|12933.5|12932.5|2662
1615824600000|2021-03-15 16:10:00|12948.2|12947.2|12947.1|12946.1|12949.8|12948.8|12937.8|12936.8|2354
1615824900000|2021-03-15 16:15:00|12947.6|12946.6|12945.8|12944.8|12954.2|12953.2|12937.7|12936.7|2599
1615825200000|2021-03-15 16:20:00|12946|12945|12953.6|12952.6|12956.8|12955.8|12943.8|12942.8|1970
1615825500000|2021-03-15 16:25:00|12953.1|12952.1|12946|12945|12956.6|12955.6|12942.7|12941.7|2414
1615825800000|2021-03-15 16:30:00|12945.8|12944.8|12965.6|12964.6|12972.2|12971.2|12939.6|12938.6|3457
1615826100000|2021-03-15 16:35:00|12965.8|12964.8|12956.5|12955.5|12968.6|12967.6|12955.1|12954.1|1739
1615826400000|2021-03-15 16:40:00|12956.8|12955.8|12949.6|12948.6|12958.6|12957.6|12948.6|12947.6|2196
1615826700000|2021-03-15 16:45:00|12949.7|12948.7|12952.1|12951.1|12959.3|12958.3|12941.6|12940.6|3133
1615827000000|2021-03-15 16:50:00|12952|12951|12951.6|12950.6|12952.6|12951.6|12940.6|12939.6|2374
1615827300000|2021-03-15 16:55:00|12951.5|12950.5|12963|12962|12963.7|12962.7|12949.5|12948.5|2418
1615827600000|2021-03-15 17:00:00|12962.8|12961.8|12965.6|12964.6|12968.3|12967.3|12959.5|12958.5|1932
1615827900000|2021-03-15 17:05:00|12965.8|12964.8|12959.7|12958.7|12971.1|12970.1|12958|12957|1795
1615828200000|2021-03-15 17:10:00|12959.6|12958.6|12954.6|12953.6|12960.2|12959.2|12946|12945|2258
1615828500000|2021-03-15 17:15:00|12954.5|12953.5|12957.6|12956.6|12957.8|12956.8|12946.1|12945.1|1715
1615828800000|2021-03-15 17:20:00|12957.3|12956.3|12957.3|12956.3|12959|12958|12947.3|12946.3|1361
1615829100000|2021-03-15 17:25:00|12957.2|12956.2|12963.6|12962.6|12965.6|12964.6|12952.2|12951.2|2153
1615829400000|2021-03-15 17:30:00|12963.1|12962.1|12962|12961|12966.7|12965.7|12955.6|12954.6|2057
1615829700000|2021-03-15 17:35:00|12962.1|12961.1|12968.1|12967.1|12969.6|12968.6|12958.6|12957.6|1695
1615830000000|2021-03-15 17:40:00|12967.9|12966.9|12977.5|12976.5|12979|12978|12966.8|12965.8|1764
1615830300000|2021-03-15 17:45:00|12977.4|12976.4|12985.8|12984.8|12986.1|12985.1|12977.4|12976.4|2418
1615830600000|2021-03-15 17:50:00|12985.6|12984.6|12983.6|12982.6|12988.1|12987.1|12980.4|12979.4|1696
1615830900000|2021-03-15 17:55:00|12983.9|12982.9|12983.3|12982.3|12986.9|12985.9|12982.3|12981.3|999
1615831200000|2021-03-15 18:00:00|12983.9|12982.9|12995.1|12994.1|12998.6|12997.6|12983.6|12982.6|2590
1615831500000|2021-03-15 18:05:00|12995.8|12994.8|12999|12998|12999.6|12998.6|12990|12989|1900
1615831800000|2021-03-15 18:10:00|12998.9|12997.9|12998.9|12997.9|12999.6|12998.6|12992.5|12991.5|1380
1615832100000|2021-03-15 18:15:00|12998.8|12997.8|13006.4|13005.4|13006.4|13005.4|12994.6|12993.6|2222
1615832400000|2021-03-15 18:20:00|13006.5|13005.5|13019|13018|13021.1|13020.1|13004.4|13003.4|3613
1615832700000|2021-03-15 18:25:00|13018.8|13017.8|13021.1|13020.1|13026|13025|13018.5|13017.5|3055
1615833000000|2021-03-15 18:30:00|13021.4|13020.4|13022.6|13021.6|13030.6|13029.6|13021.3|13020.3|2766
1615833300000|2021-03-15 18:35:00|13022.5|13021.5|13021.6|13020.6|13026.3|13025.3|13019.1|13018.1|1804
1615833600000|2021-03-15 18:40:00|13021.9|13020.9|13019.8|13018.8|13025.3|13024.3|13015.8|13014.8|2018
1615833900000|2021-03-15 18:45:00|13019.5|13018.5|13031.4|13030.4|13031.8|13030.8|13018.5|13017.5|1605
1615834200000|2021-03-15 18:50:00|13031.3|13030.3|13027.6|13026.6|13033.9|13032.9|13022.1|13021.1|2036
1615834500000|2021-03-15 18:55:00|13027.4|13026.4|13032.3|13031.3|13033.5|13032.5|13026.4|13025.4|1507
1615834800000|2021-03-15 19:00:00|13032|13031|13029.4|13028.4|13036.9|13035.9|13027.5|13026.5|2112
1615835100000|2021-03-15 19:05:00|13029.3|13028.3|13031.4|13030.4|13032.1|13031.1|13018.9|13017.9|3037
1615835400000|2021-03-15 19:10:00|13032.1|13031.1|13024.1|13023.1|13036.5|13035.5|13020.6|13019.6|2248
1615835700000|2021-03-15 19:15:00|13024|13023|13020.5|13019.5|13033.9|13032.9|13019.1|13018.1|2087
1615836000000|2021-03-15 19:20:00|13020.6|13019.6|13011.5|13010.5|13022.6|13021.6|13003.1|13002.1|4401
1615836300000|2021-03-15 19:25:00|13011.1|13010.1|13009.5|13008.5|13018.9|13017.9|13003.4|13002.4|2273
1615836600000|2021-03-15 19:30:00|13009.4|13008.4|13004.6|13003.6|13012.9|13011.9|13004|13003|2395
1615836900000|2021-03-15 19:35:00|13004.4|13003.4|13019.6|13018.6|13023.3|13022.3|13004.1|13003.1|3040
1615837200000|2021-03-15 19:40:00|13019.4|13018.4|13025.8|13024.8|13028.1|13027.1|13016|13015|2783
1615837500000|2021-03-15 19:45:00|13025.9|13024.9|13038.6|13037.6|13042.4|13041.4|13025|13024|4245
1615837800000|2021-03-15 19:50:00|13039.6|13038.6|13061.3|13060.3|13062.4|13061.4|13029.3|13028.3|5838
1615838100000|2021-03-15 19:55:00|13061.1|13060.1|13079.8|13078.8|13085.5|13084.5|13061.1|13060.1|8075
1615838400000|2021-03-15 20:00:00|13079.6|13078.6|13088.2|13086.2|13101.6|13099.6|13073.8|13071.8|5787
1615838700000|2021-03-15 20:05:00|13089.3|13087.3|13082.8|13080.8|13090.8|13088.8|13082.4|13080.4|1494
1615839000000|2021-03-15 20:10:00|13082.9|13080.9|13085.5|13080.5|13088.2|13086.2|13081.1|13079.1|1465
1615839300000|2021-03-15 20:15:00|13085.4|13080.4|13082.5|13077.5|13085.4|13080.4|13081.5|13076.5|0
1615839600000|2021-03-15 20:20:00|13082.6|13077.6|13081.1|13076.1|13083|13078|13081|13076|0
1615839900000|2021-03-15 20:25:00|13081|13076|13082.4|13077.4|13082.8|13077.8|13080.9|13075.9|0
1615840200000|2021-03-15 20:30:00|13081.4|13079.4|13092.2|13090.2|13093.7|13091.7|13080.7|13078.7|683
1615840500000|2021-03-15 20:35:00|13091.4|13089.4|13086.4|13084.4|13092.7|13090.7|13085.9|13083.9|164
1615840800000|2021-03-15 20:40:00|13087.2|13085.2|13086.9|13084.9|13089.4|13087.4|13085.9|13083.9|141
1615841100000|2021-03-15 20:45:00|13086.7|13084.7|13087.2|13085.2|13090.9|13088.9|13086.7|13084.7|185
1615841400000|2021-03-15 20:50:00|13087.4|13085.4|13085.9|13083.9|13090.9|13088.9|13085.4|13083.4|225
1615841700000|2021-03-15 20:55:00|13085.4|13083.4|13086.1|13081.1|13088.7|13086.7|13080.7|13078.7|591
1615842000000|2021-03-15 21:00:00|13085.3|13080.3|13084.9|13079.9|13085.9|13080.9|13084.4|13079.4|0
1615842300000|2021-03-15 21:05:00|13084.8|13079.8|13085.2|13080.2|13086|13081|13084.8|13079.8|0
1615842600000|2021-03-15 21:10:00|13085|13080|13086.1|13081.1|13088.5|13083.5|13084|13079|0
1615842900000|2021-03-15 21:15:00|13086|13081|13086.3|13081.3|13086.9|13081.9|13085.5|13080.5|0
1615843200000|2021-03-15 21:20:00|13086|13081|13087.4|13082.4|13089.7|13084.7|13085.5|13080.5|0
1615843500000|2021-03-15 21:25:00|13087.3|13082.3|13085.6|13080.6|13087.8|13082.8|13085.4|13080.4|0
1615843800000|2021-03-15 21:30:00|13084.8|13079.8|13086|13081|13086.2|13081.2|13084.2|13079.2|0
1615844100000|2021-03-15 21:35:00|13085.7|13080.7|13086.3|13081.3|13087.1|13082.1|13085.2|13080.2|0
1615844400000|2021-03-15 21:40:00|13086.2|13081.2|13086.4|13081.4|13087|13082|13084.8|13079.8|0
1615844700000|2021-03-15 21:45:00|13086.3|13081.3|13087.5|13082.5|13088.1|13083.1|13085.1|13080.1|0
1615845000000|2021-03-15 21:50:00|13087.3|13082.3|13084.8|13079.8|13087.6|13082.6|13084.5|13079.5|0
1615845300000|2021-03-15 21:55:00|13084.9|13079.9|13086.9|13081.9|13087.1|13082.1|13084.7|13079.7|0
1615845600000|2021-03-15 22:00:00|13087.7|13084.9|13084.4|13082.4|13091.9|13089.9|13083.3|13081.3|503
1615845900000|2021-03-15 22:05:00|13084.3|13082.3|13080.3|13078.3|13085.4|13083.4|13080.3|13078.3|189
1615846200000|2021-03-15 22:10:00|13082.7|13080.7|13088.1|13086.1|13088.3|13086.3|13081.7|13079.7|373
1615846500000|2021-03-15 22:15:00|13088.4|13086.4|13086.3|13084.3|13089.9|13087.9|13083.9|13081.9|343
1615846800000|2021-03-15 22:20:00|13086.6|13084.6|13082.3|13080.3|13087.3|13085.3|13082.3|13080.3|90
1615847100000|2021-03-15 22:25:00|13081.8|13079.8|13077.4|13075.4|13083.1|13081.1|13076.7|13074.7|168
1615847400000|2021-03-15 22:30:00|13078.1|13076.1|13082.3|13080.3|13082.7|13080.7|13077.3|13075.3|151
1615847700000|2021-03-15 22:35:00|13082.4|13080.4|13077.4|13075.4|13083.1|13081.1|13077.3|13075.3|135
1615848000000|2021-03-15 22:40:00|13077.3|13075.3|13074.7|13072.7|13078.4|13076.4|13071.8|13069.8|350
1615848300000|2021-03-15 22:45:00|13073.8|13071.8|13070.7|13068.7|13075.6|13073.6|13068.1|13066.1|266
1615848600000|2021-03-15 22:50:00|13070.6|13068.6|13072.8|13070.8|13072.9|13070.9|13068.3|13066.3|131
1615848900000|2021-03-15 22:55:00|13072.9|13070.9|13074.1|13072.1|13076.4|13074.4|13069.4|13067.4|185
1615849200000|2021-03-15 23:00:00|13073.9|13071.9|13074.4|13072.4|13076.9|13074.9|13070.8|13068.8|151
1615849500000|2021-03-15 23:05:00|13074.6|13072.6|13073.9|13071.9|13079.1|13077.1|13073.6|13071.6|246
1615849800000|2021-03-15 23:10:00|13074.6|13072.6|13077.3|13075.3|13077.9|13075.9|13070.6|13068.6|210
1615850100000|2021-03-15 23:15:00|13077.4|13075.4|13079.8|13077.8|13082.6|13080.6|13075.8|13073.8|167
1615850400000|2021-03-15 23:20:00|13079.6|13077.6|13082.6|13080.6|13082.9|13080.9|13078.8|13076.8|89
1615850700000|2021-03-15 23:25:00|13082.4|13080.4|13078.2|13076.2|13082.9|13080.9|13069.6|13067.6|267
1615851000000|2021-03-15 23:30:00|13078.7|13076.7|13076.4|13074.4|13078.8|13076.8|13073.9|13071.9|107
1615851300000|2021-03-15 23:35:00|13076.6|13074.6|13078.2|13076.2|13078.6|13076.6|13074.7|13072.7|63
1615851600000|2021-03-15 23:40:00|13078.3|13076.3|13078.7|13076.7|13081.2|13079.2|13077.4|13075.4|116
1615851900000|2021-03-15 23:45:00|13079.2|13077.2|13066.9|13064.9|13079.8|13077.8|13066.1|13064.1|559
1615852200000|2021-03-15 23:50:00|13066.8|13064.8|13068.9|13066.9|13070.9|13068.9|13066.7|13064.7|182
1615852500000|2021-03-15 23:55:00|13068.7|13066.7|13066.8|13064.8|13072.6|13070.6|13065.6|13063.6|252
1615852800000|2021-03-16 00:00:00|13067.2|13065.2|13066.7|13064.7|13070.7|13068.7|13060.4|13058.4|427
1615853100000|2021-03-16 00:05:00|13067.2|13065.2|13061.4|13059.4|13071.8|13069.8|13061.4|13059.4|396
1615853400000|2021-03-16 00:10:00|13060.9|13058.9|13075.1|13073.1|13076.2|13074.2|13060.9|13058.9|382
1615853700000|2021-03-16 00:15:00|13075.2|13073.2|13074.9|13072.9|13078.8|13076.8|13071.1|13069.1|375
1615854000000|2021-03-16 00:20:00|13074.2|13072.2|13074.6|13072.6|13075.1|13073.1|13071.1|13069.1|295
1615854300000|2021-03-16 00:25:00|13074.4|13072.4|13068.8|13066.8|13074.6|13072.6|13064.1|13062.1|506
1615854600000|2021-03-16 00:30:00|13069.3|13067.3|13066.7|13064.7|13070.8|13068.8|13063.6|13061.6|191
1615854900000|2021-03-16 00:35:00|13066.8|13064.8|13071.1|13069.1|13073.2|13071.2|13064.3|13062.3|234
1615855200000|2021-03-16 00:40:00|13070.9|13068.9|13076.2|13074.2|13079.8|13077.8|13070.3|13068.3|339
1615855500000|2021-03-16 00:45:00|13076.3|13074.3|13079.9|13077.9|13083.7|13081.7|13075.8|13073.8|317
1615855800000|2021-03-16 00:50:00|13080.1|13078.1|13085.6|13083.6|13086.9|13084.9|13080.1|13078.1|337
1615856100000|2021-03-16 00:55:00|13085.4|13083.4|13086.8|13084.8|13089.1|13087.1|13085.1|13083.1|228
1615856400000|2021-03-16 01:00:00|13087.2|13085.2|13086.4|13084.4|13091.3|13089.3|13083.2|13081.2|384
1615856700000|2021-03-16 01:05:00|13086.6|13084.6|13093.4|13091.4|13095.8|13093.8|13085.8|13083.8|433
1615857000000|2021-03-16 01:10:00|13093.9|13091.9|13097.3|13095.3|13097.4|13095.4|13091.9|13089.9|403
1615857300000|2021-03-16 01:15:00|13097.4|13095.4|13112.2|13110.2|13115.1|13113.1|13095.8|13093.8|1019
1615857600000|2021-03-16 01:20:00|13111.4|13109.4|13109.2|13107.2|13114.7|13112.7|13108.3|13106.3|456
1615857900000|2021-03-16 01:25:00|13109.6|13107.6|13109.2|13107.2|13111.8|13109.8|13106.4|13104.4|275
1615858200000|2021-03-16 01:30:00|13109.1|13107.1|13104.8|13102.8|13111.9|13109.9|13100.6|13098.6|448
1615858500000|2021-03-16 01:35:00|13104.7|13102.7|13102.4|13100.4|13107.7|13105.7|13101.6|13099.6|232
1615858800000|2021-03-16 01:40:00|13102.3|13100.3|13103.8|13101.8|13109.6|13107.6|13102.3|13100.3|321
1615859100000|2021-03-16 01:45:00|13103.6|13101.6|13108.6|13106.6|13108.8|13106.8|13103.2|13101.2|164
1615859400000|2021-03-16 01:50:00|13108.7|13106.7|13130.8|13128.8|13133.4|13131.4|13105.8|13103.8|1511
1615859700000|2021-03-16 01:55:00|13130.7|13128.7|13125.3|13123.3|13133.8|13131.8|13124.7|13122.7|464
1615860000000|2021-03-16 02:00:00|13125.1|13123.1|13118.9|13116.9|13126.8|13124.8|13118.4|13116.4|435
1615860300000|2021-03-16 02:05:00|13118.8|13116.8|13119.8|13117.8|13120.6|13118.6|13116.8|13114.8|253
1615860600000|2021-03-16 02:10:00|13119.9|13117.9|13108.1|13106.1|13122.7|13120.7|13102.7|13100.7|891
1615860900000|2021-03-16 02:15:00|13107.6|13105.6|13109.8|13107.8|13114.4|13112.4|13105.3|13103.3|343
1615861200000|2021-03-16 02:20:00|13109.9|13107.9|13112.8|13110.8|13113.6|13111.6|13108.9|13106.9|215
1615861500000|2021-03-16 02:25:00|13112.7|13110.7|13114.3|13112.3|13117.8|13115.8|13110.7|13108.7|346
1615861800000|2021-03-16 02:30:00|13114.4|13112.4|13102.1|13100.1|13115.4|13113.4|13100.9|13098.9|402
1615862100000|2021-03-16 02:35:00|13102.3|13100.3|13097.4|13095.4|13106.2|13104.2|13097.2|13095.2|380
1615862400000|2021-03-16 02:40:00|13096.7|13094.7|13102.6|13100.6|13104.3|13102.3|13096.2|13094.2|337
1615862700000|2021-03-16 02:45:00|13102.4|13100.4|13109.7|13107.7|13113.7|13111.7|13102.4|13100.4|577
1615863000000|2021-03-16 02:50:00|13109.6|13107.6|13112.2|13110.2|13117.1|13115.1|13108.6|13106.6|246
1615863300000|2021-03-16 02:55:00|13112.4|13110.4|13125.9|13123.9|13126.4|13124.4|13112.4|13110.4|355
1615863600000|2021-03-16 03:00:00|13126.3|13124.3|13126.9|13124.9|13129.2|13127.2|13123.8|13121.8|527
1615863900000|2021-03-16 03:05:00|13127.3|13125.3|13129.1|13127.1|13132.9|13130.9|13125.4|13123.4|363
1615864200000|2021-03-16 03:10:00|13129.2|13127.2|13127.2|13125.2|13133.6|13131.6|13125.6|13123.6|372
1615864500000|2021-03-16 03:15:00|13126.9|13124.9|13126.9|13124.9|13127.1|13125.1|13122.6|13120.6|205
1615864800000|2021-03-16 03:20:00|13127.7|13125.7|13125.2|13123.2|13128.1|13126.1|13121.9|13119.9|171
1615865100000|2021-03-16 03:25:00|13125.1|13123.1|13130.1|13128.1|13131.8|13129.8|13124.9|13122.9|235
1615865400000|2021-03-16 03:30:00|13130.2|13128.2|13121.3|13119.3|13130.2|13128.2|13119.4|13117.4|351
1615865700000|2021-03-16 03:35:00|13121.6|13119.6|13128.3|13126.3|13129.9|13127.9|13120.9|13118.9|256
1615866000000|2021-03-16 03:40:00|13128.7|13126.7|13137.3|13135.3|13139.6|13137.6|13128.1|13126.1|696
1615866300000|2021-03-16 03:45:00|13136.9|13134.9|13133.3|13131.3|13137.1|13135.1|13131.8|13129.8|343
1615866600000|2021-03-16 03:50:00|13133.4|13131.4|13132.8|13130.8|13133.9|13131.9|13128.6|13126.6|236
1615866900000|2021-03-16 03:55:00|13132.7|13130.7|13129.1|13127.1|13134.9|13132.9|13128.8|13126.8|233
1615867200000|2021-03-16 04:00:00|13128.9|13126.9|13133.6|13131.6|13134.2|13132.2|13126.6|13124.6|320
1615867500000|2021-03-16 04:05:00|13133.2|13131.2|13132.8|13130.8|13134.4|13132.4|13130.8|13128.8|239
1615867800000|2021-03-16 04:10:00|13132.6|13130.6|13126.1|13124.1|13133.3|13131.3|13123.1|13121.1|323
1615868100000|2021-03-16 04:15:00|13126.3|13124.3|13124.3|13122.3|13128.4|13126.4|13123.8|13121.8|191
1615868400000|2021-03-16 04:20:00|13124.2|13122.2|13125.6|13123.6|13125.7|13123.7|13118.8|13116.8|353
1615868700000|2021-03-16 04:25:00|13125.4|13123.4|13125.9|13123.9|13129.1|13127.1|13123.8|13121.8|207
1615869000000|2021-03-16 04:30:00|13125.8|13123.8|13129.2|13127.2|13129.8|13127.8|13125.8|13123.8|91
1615869300000|2021-03-16 04:35:00|13129.6|13127.6|13128.6|13126.6|13130.7|13128.7|13127.3|13125.3|102
1615869600000|2021-03-16 04:40:00|13128.7|13126.7|13128.9|13126.9|13132.6|13130.6|13128.6|13126.6|189
1615869900000|2021-03-16 04:45:00|13128.8|13126.8|13129.1|13127.1|13131.9|13129.9|13128.3|13126.3|103
1615870200000|2021-03-16 04:50:00|13128.9|13126.9|13130.1|13128.1|13131.7|13129.7|13128.4|13126.4|142
1615870500000|2021-03-16 04:55:00|13130.2|13128.2|13135.4|13133.4|13136.8|13134.8|13130.2|13128.2|216
1615870800000|2021-03-16 05:00:00|13135.6|13133.6|13128.4|13126.4|13137.7|13135.7|13125.3|13123.3|438
1615871100000|2021-03-16 05:05:00|13128.6|13126.6|13130.7|13128.7|13131.9|13129.9|13124.6|13122.6|246
1615871400000|2021-03-16 05:10:00|13130.2|13128.2|13130.7|13128.7|13133.6|13131.6|13129.4|13127.4|179
1615871700000|2021-03-16 05:15:00|13130.6|13128.6|13132.1|13130.1|13133.3|13131.3|13129.6|13127.6|118
1615872000000|2021-03-16 05:20:00|13132.2|13130.2|13129.8|13127.8|13133.4|13131.4|13129.8|13127.8|129
1615872300000|2021-03-16 05:25:00|13129.9|13127.9|13128.9|13126.9|13133.1|13131.1|13127.3|13125.3|165
1615872600000|2021-03-16 05:30:00|13129.1|13127.1|13134.6|13132.6|13136.4|13134.4|13129.1|13127.1|284
1615872900000|2021-03-16 05:35:00|13134.7|13132.7|13144.3|13142.3|13144.3|13142.3|13133.4|13131.4|597
1615873200000|2021-03-16 05:40:00|13144.4|13142.4|13138.8|13136.8|13144.4|13142.4|13137.4|13135.4|441
1615873500000|2021-03-16 05:45:00|13138.9|13136.9|13143.7|13141.7|13143.9|13141.9|13138.1|13136.1|195
1615873800000|2021-03-16 05:50:00|13143.8|13141.8|13139.1|13137.1|13143.8|13141.8|13133.8|13131.8|428
1615874100000|2021-03-16 05:55:00|13139.2|13137.2|13143.2|13141.2|13143.7|13141.7|13139.2|13137.2|246
1615874400000|2021-03-16 06:00:00|13143.7|13141.7|13138.9|13136.9|13147.2|13145.2|13134.6|13132.6|648
1615874700000|2021-03-16 06:05:00|13139.3|13137.3|13135.7|13133.7|13140.8|13138.8|13135.7|13133.7|204
1615875000000|2021-03-16 06:10:00|13135.6|13133.6|13132.6|13130.6|13136.7|13134.7|13128.6|13126.6|318
1615875300000|2021-03-16 06:15:00|13132.4|13130.4|13135.1|13133.1|13136.8|13134.8|13130.7|13128.7|248
1615875600000|2021-03-16 06:20:00|13135.9|13133.9|13128.8|13126.8|13138.3|13136.3|13126.6|13124.6|381
1615875900000|2021-03-16 06:25:00|13128.9|13126.9|13127.9|13125.9|13130.8|13128.8|13123.1|13121.1|249
1615876200000|2021-03-16 06:30:00|13127.7|13125.7|13131.8|13129.8|13132.8|13130.8|13125.1|13123.1|213
1615876500000|2021-03-16 06:35:00|13131.9|13129.9|13133.3|13131.3|13136.1|13134.1|13131.6|13129.6|344
1615876800000|2021-03-16 06:40:00|13133.1|13131.1|13134.3|13132.3|13134.9|13132.9|13132.6|13130.6|121
1615877100000|2021-03-16 06:45:00|13133.9|13131.9|13160.9|13158.9|13161.1|13159.1|13133.6|13131.6|1135
1615877400000|2021-03-16 06:50:00|13161.1|13159.1|13156.4|13154.4|13161.3|13159.3|13155.1|13153.1|434
1615877700000|2021-03-16 06:55:00|13156.6|13154.6|13163.7|13161.7|13167.1|13165.1|13156.1|13154.1|659
1615878000000|2021-03-16 07:00:00|13163.2|13161.2|13158.7|13156.7|13163.7|13161.7|13156.1|13154.1|513
1615878300000|2021-03-16 07:05:00|13158.8|13156.8|13159.7|13157.7|13163.4|13161.4|13158.4|13156.4|313
1615878600000|2021-03-16 07:10:00|13159.9|13157.9|13165.6|13163.6|13166.4|13164.4|13154.2|13152.2|644
1615878900000|2021-03-16 07:15:00|13165.8|13163.8|13173.4|13171.4|13180.1|13178.1|13165.7|13163.7|1211
1615879200000|2021-03-16 07:20:00|13172.9|13170.9|13170.9|13168.9|13174.9|13172.9|13170.9|13168.9|464
1615879500000|2021-03-16 07:25:00|13171.1|13169.1|13169.6|13167.6|13174.4|13172.4|13168.9|13166.9|350
1615879800000|2021-03-16 07:30:00|13169.4|13167.4|13155.8|13153.8|13170.1|13168.1|13150.8|13148.8|1018
1615880100000|2021-03-16 07:35:00|13155.7|13153.7|13144.9|13142.9|13159.6|13157.6|13144.1|13142.1|474
1615880400000|2021-03-16 07:40:00|13145.1|13143.1|13148.9|13146.9|13150.1|13148.1|13142.3|13140.3|360
1615880700000|2021-03-16 07:45:00|13148.8|13146.8|13143.2|13141.2|13148.9|13146.9|13139.9|13137.9|388
1615881000000|2021-03-16 07:50:00|13143.3|13141.3|13146.2|13144.2|13146.6|13144.6|13137.4|13135.4|459
1615881300000|2021-03-16 07:55:00|13146.3|13144.3|13144.1|13142.1|13147.8|13145.8|13141.1|13139.1|370
1615881600000|2021-03-16 08:00:00|13144.7|13142.7|13126.3|13124.3|13145.4|13143.4|13118.8|13116.8|1376
1615881900000|2021-03-16 08:05:00|13126.4|13124.4|13112.3|13110.3|13129.3|13127.3|13110.3|13108.3|1201
1615882200000|2021-03-16 08:10:00|13112.6|13110.6|13123.4|13121.4|13124.9|13122.9|13112.4|13110.4|1037
1615882500000|2021-03-16 08:15:00|13123.6|13121.6|13125.1|13123.1|13125.9|13123.9|13115.1|13113.1|517
1615882800000|2021-03-16 08:20:00|13125.2|13123.2|13125.4|13123.4|13129.1|13127.1|13120.8|13118.8|526
1615883100000|2021-03-16 08:25:00|13125.3|13123.3|13119.8|13117.8|13129.3|13127.3|13118.4|13116.4|604
1615883400000|2021-03-16 08:30:00|13119.9|13117.9|13120.9|13118.9|13128.3|13126.3|13117.4|13115.4|620
1615883700000|2021-03-16 08:35:00|13120.6|13118.6|13117.4|13115.4|13124.4|13122.4|13112.7|13110.7|1217
1615884000000|2021-03-16 08:40:00|13117.3|13115.3|13119.4|13117.4|13121.1|13119.1|13113.1|13111.1|443
1615884300000|2021-03-16 08:45:00|13119.6|13117.6|13111.7|13109.7|13123.4|13121.4|13111.6|13109.6|804
1615884600000|2021-03-16 08:50:00|13111.3|13109.3|13106.6|13104.6|13118.1|13116.1|13103.8|13101.8|798
1615884900000|2021-03-16 08:55:00|13107.1|13105.1|13118.9|13116.9|13119.9|13117.9|13106.2|13104.2|934
1615885200000|2021-03-16 09:00:00|13118.8|13116.8|13115.7|13113.7|13118.8|13116.8|13110.9|13108.9|424
1615885500000|2021-03-16 09:05:00|13115.8|13113.8|13123.3|13121.3|13125.3|13123.3|13114.4|13112.4|550
1615885800000|2021-03-16 09:10:00|13123.4|13121.4|13121.4|13119.4|13125.8|13123.8|13120.3|13118.3|363
1615886100000|2021-03-16 09:15:00|13121.3|13119.3|13126.7|13124.7|13128.1|13126.1|13121.3|13119.3|601
1615886400000|2021-03-16 09:20:00|13126.1|13124.1|13131.4|13129.4|13132.2|13130.2|13124.6|13122.6|631
1615886700000|2021-03-16 09:25:00|13131.3|13129.3|13131.6|13129.6|13136.9|13134.9|13130.8|13128.8|976
1615887000000|2021-03-16 09:30:00|13131.7|13129.7|13129.1|13127.1|13137.9|13135.9|13128.6|13126.6|579
1615887300000|2021-03-16 09:35:00|13128.9|13126.9|13128.1|13126.1|13135.8|13133.8|13127.4|13125.4|278
1615887600000|2021-03-16 09:40:00|13128.2|13126.2|13129.3|13127.3|13135.3|13133.3|13127.4|13125.4|710
1615887900000|2021-03-16 09:45:00|13129.4|13127.4|13129.9|13127.9|13133.7|13131.7|13128.8|13126.8|335
1615888200000|2021-03-16 09:50:00|13129.8|13127.8|13132.3|13130.3|13133.4|13131.4|13128.8|13126.8|302
1615888500000|2021-03-16 09:55:00|13132.6|13130.6|13136.2|13134.2|13136.8|13134.8|13131.6|13129.6|253
1615888800000|2021-03-16 10:00:00|13136.3|13134.3|13135.1|13133.1|13139.4|13137.4|13132.7|13130.7|259
1615889100000|2021-03-16 10:05:00|13134.9|13132.9|13130.1|13128.1|13136.2|13134.2|13129.8|13127.8|283
1615889400000|2021-03-16 10:10:00|13129.9|13127.9|13129.8|13127.8|13133.3|13131.3|13129.6|13127.6|523
1615889700000|2021-03-16 10:15:00|13129.6|13127.6|13132.8|13130.8|13135.6|13133.6|13129.4|13127.4|261
1615890000000|2021-03-16 10:20:00|13132.7|13130.7|13126.1|13124.1|13132.7|13130.7|13124.3|13122.3|415
1615890300000|2021-03-16 10:25:00|13126.2|13124.2|13132.8|13130.8|13133.4|13131.4|13125.6|13123.6|201
1615890600000|2021-03-16 10:30:00|13132.7|13130.7|13138.1|13136.1|13138.8|13136.8|13130.9|13128.9|392
1615890900000|2021-03-16 10:35:00|13137.9|13135.9|13147.9|13145.9|13148.6|13146.6|13137.7|13135.7|788
1615891200000|2021-03-16 10:40:00|13147.7|13145.7|13144.7|13142.7|13148.3|13146.3|13143.1|13141.1|274
1615891500000|2021-03-16 10:45:00|13145.1|13143.1|13146.6|13144.6|13146.9|13144.9|13142.1|13140.1|260
1615891800000|2021-03-16 10:50:00|13146.4|13144.4|13144.1|13142.1|13147.1|13145.1|13142.4|13140.4|246
1615892100000|2021-03-16 10:55:00|13144.3|13142.3|13148.7|13146.7|13149.2|13147.2|13143.9|13141.9|425
1615892400000|2021-03-16 11:00:00|13148.2|13146.2|13137.3|13135.3|13148.2|13146.2|13135.6|13133.6|937
1615892700000|2021-03-16 11:05:00|13137.2|13135.2|13140.6|13138.6|13144.9|13142.9|13135.4|13133.4|368
1615893000000|2021-03-16 11:10:00|13140.4|13138.4|13141.4|13139.4|13144.2|13142.2|13139.7|13137.7|412
1615893300000|2021-03-16 11:15:00|13141.3|13139.3|13152.8|13150.8|13155.3|13153.3|13140.7|13138.7|700
1615893600000|2021-03-16 11:20:00|13152.9|13150.9|13152.3|13150.3|13156.6|13154.6|13150.3|13148.3|440
1615893900000|2021-03-16 11:25:00|13152.2|13150.2|13150.2|13148.2|13157.8|13155.8|13149.3|13147.3|498
1615894200000|2021-03-16 11:30:00|13150.4|13148.4|13152.6|13150.6|13156.4|13154.4|13147.8|13145.8|667
1615894500000|2021-03-16 11:35:00|13152.7|13150.7|13159.1|13157.1|13159.6|13157.6|13152.6|13150.6|678
1615894800000|2021-03-16 11:40:00|13158.9|13156.9|13153.9|13151.9|13160.8|13158.8|13152.6|13150.6|566
1615895100000|2021-03-16 11:45:00|13154.3|13152.3|13156.1|13154.1|13159.2|13157.2|13153.8|13151.8|400
1615895400000|2021-03-16 11:50:00|13156.2|13154.2|13152.8|13150.8|13157.9|13155.9|13152.3|13150.3|444
1615895700000|2021-03-16 11:55:00|13152.9|13150.9|13155.4|13153.4|13156.4|13154.4|13149.2|13147.2|724
1615896000000|2021-03-16 12:00:00|13155.6|13153.6|13153.2|13151.2|13156.8|13154.8|13152.1|13150.1|627
1615896300000|2021-03-16 12:05:00|13152.9|13150.9|13155.6|13153.6|13155.8|13153.8|13150.7|13148.7|373
1615896600000|2021-03-16 12:10:00|13155.7|13153.7|13150.1|13148.1|13155.8|13153.8|13148.1|13146.1|461
1615896900000|2021-03-16 12:15:00|13149.9|13147.9|13152.4|13150.4|13154.2|13152.2|13148.9|13146.9|398
1615897200000|2021-03-16 12:20:00|13152.3|13150.3|13155.4|13153.4|13157.6|13155.6|13151.3|13149.3|569
1615897500000|2021-03-16 12:25:00|13155.3|13153.3|13159.7|13157.7|13159.7|13157.7|13152.6|13150.6|630
1615897800000|2021-03-16 12:30:00|13158.9|13156.9|13151.7|13149.7|13170.6|13168.6|13135.3|13133.3|3162
1615898100000|2021-03-16 12:35:00|13151.6|13149.6|13150.3|13148.3|13152.7|13150.7|13143.3|13141.3|942
1615898400000|2021-03-16 12:40:00|13150.4|13148.4|13153.8|13151.8|13155.7|13153.7|13146.2|13144.2|833
1615898700000|2021-03-16 12:45:00|13153.7|13151.7|13160.9|13158.9|13161.9|13159.9|13153.7|13151.7|763
1615899000000|2021-03-16 12:50:00|13160.8|13158.8|13158.4|13156.4|13165.8|13163.8|13154.8|13152.8|787
1615899300000|2021-03-16 12:55:00|13158.6|13156.6|13151.7|13149.7|13160.2|13158.2|13149.3|13147.3|691
1615899600000|2021-03-16 13:00:00|13151.4|13149.4|13153.1|13151.1|13154.6|13152.6|13144.2|13142.2|1121
1615899900000|2021-03-16 13:05:00|13152.8|13150.8|13155.8|13153.8|13157.7|13155.7|13151.2|13149.2|568
1615900200000|2021-03-16 13:10:00|13155.9|13153.9|13155.7|13153.7|13156.7|13154.7|13149.1|13147.1|664
1615900500000|2021-03-16 13:15:00|13153.2|13151.2|13162.8|13160.8|13162.8|13160.8|13151.7|13149.7|1048
1615900800000|2021-03-16 13:20:00|13163.2|13161.2|13164.6|13162.6|13167.1|13165.1|13161.1|13159.1|1272
1615901100000|2021-03-16 13:25:00|13164.8|13162.8|13171.4|13169.4|13177.7|13175.7|13164.2|13162.2|2734
1615901400000|2021-03-16 13:30:00|13170.9|13169.9|13190.8|13189.8|13196.6|13195.6|13144.7|13143.7|14268
1615901700000|2021-03-16 13:35:00|13189.7|13188.7|13174.2|13173.2|13196.3|13195.3|13164.7|13163.7|9318
1615902000000|2021-03-16 13:40:00|13179.9|13178.9|13201.2|13200.2|13201.4|13200.4|13171.7|13170.7|7486
1615902300000|2021-03-16 13:45:00|13201.3|13200.3|13220.4|13219.4|13228.8|13227.8|13201.3|13200.3|9137
1615902600000|2021-03-16 13:50:00|13220.8|13219.8|13213.7|13212.7|13224.7|13223.7|13202.2|13201.2|7072
1615902900000|2021-03-16 13:55:00|13214.7|13213.7|13236.2|13235.2|13240.7|13239.7|13211.2|13210.2|8134
1615903200000|2021-03-16 14:00:00|13235.9|13234.9|13247.2|13246.2|13252.3|13251.3|13224.2|13223.2|8956
1615903500000|2021-03-16 14:05:00|13247.4|13246.4|13253.9|13252.9|13256.2|13255.2|13236.2|13235.2|8291
1615903800000|2021-03-16 14:10:00|13254.1|13253.1|13258.9|13257.9|13259.2|13258.2|13242.7|13241.7|6408
1615904100000|2021-03-16 14:15:00|13258.4|13257.4|13245.9|13244.9|13260.3|13259.3|13235.2|13234.2|6482
1615904400000|2021-03-16 14:20:00|13246.7|13245.7|13254.4|13253.4|13263.2|13262.2|13243.4|13242.4|7187
1615904700000|2021-03-16 14:25:00|13254.7|13253.7|13270.4|13269.4|13270.6|13269.6|13251.7|13250.7|4536
1615905000000|2021-03-16 14:30:00|13270.8|13269.8|13279.4|13278.4|13284.9|13283.9|13270.8|13269.8|6000
1615905300000|2021-03-16 14:35:00|13279.2|13278.2|13280.7|13279.7|13285.3|13284.3|13272.7|13271.7|4971
1615905600000|2021-03-16 14:40:00|13280.9|13279.9|13274.4|13273.4|13284.9|13283.9|13267.4|13266.4|4408
1615905900000|2021-03-16 14:45:00|13275.2|13274.2|13274.3|13273.3|13282.1|13281.1|13263.9|13262.9|7480
1615906200000|2021-03-16 14:50:00|13274.7|13273.7|13289.9|13288.9|13297.9|13296.9|13273.4|13272.4|6013
1615906500000|2021-03-16 14:55:00|13290.4|13289.4|13284.9|13283.9|13298.7|13297.7|13283.7|13282.7|4501
1615906800000|2021-03-16 15:00:00|13285.6|13284.6|13290.7|13289.7|13290.7|13289.7|13273.8|13272.8|4649
1615907100000|2021-03-16 15:05:00|13290.4|13289.4|13272.4|13271.4|13295.1|13294.1|13271.7|13270.7|5161
1615907400000|2021-03-16 15:10:00|13271.6|13270.6|13275.6|13274.6|13290.1|13289.1|13270.6|13269.6|4335
1615907700000|2021-03-16 15:15:00|13275.7|13274.7|13281.8|13280.8|13286|13285|13274.1|13273.1|3368
1615908000000|2021-03-16 15:20:00|13282.1|13281.1|13291.3|13290.3|13292.7|13291.7|13276.3|13275.3|3494
1615908300000|2021-03-16 15:25:00|13291.6|13290.6|13281.8|13280.8|13293|13292|13275.6|13274.6|2982
1615908600000|2021-03-16 15:30:00|13282.1|13281.1|13280.7|13279.7|13292.1|13291.1|13275.3|13274.3|2998
1615908900000|2021-03-16 15:35:00|13279.6|13278.6|13268.8|13267.8|13284.3|13283.3|13266.3|13265.3|4403
1615909200000|2021-03-16 15:40:00|13269|13268|13271.6|13270.6|13278.1|13277.1|13265.1|13264.1|3994
1615909500000|2021-03-16 15:45:00|13271.8|13270.8|13267.3|13266.3|13278.6|13277.6|13250.8|13249.8|5206
1615909800000|2021-03-16 15:50:00|13267.2|13266.2|13262.8|13261.8|13270.1|13269.1|13253.2|13252.2|3043
1615910100000|2021-03-16 15:55:00|13263.1|13262.1|13255.8|13254.8|13264.1|13263.1|13249.3|13248.3|3506
1615910400000|2021-03-16 16:00:00|13256.3|13255.3|13255.6|13254.6|13267.1|13266.1|13250.3|13249.3|4487
1615910700000|2021-03-16 16:05:00|13255.8|13254.8|13255.1|13254.1|13261|13260|13248.6|13247.6|3802
1615911000000|2021-03-16 16:10:00|13255.3|13254.3|13230.2|13229.2|13256.6|13255.6|13229.2|13228.2|5570
1615911300000|2021-03-16 16:15:00|13230.1|13229.1|13231.3|13230.3|13234.6|13233.6|13222.1|13221.1|5142
1615911600000|2021-03-16 16:20:00|13231.8|13230.8|13203.1|13202.1|13237.1|13236.1|13200.3|13199.3|7396
1615911900000|2021-03-16 16:25:00|13202.6|13201.6|13194.3|13193.3|13205.3|13204.3|13180.5|13179.5|8973
1615912200000|2021-03-16 16:30:00|13194.8|13193.8|13211.1|13210.1|13216.5|13215.5|13189.2|13188.2|6534
1615912500000|2021-03-16 16:35:00|13210.8|13209.8|13217.3|13216.3|13218.3|13217.3|13204.1|13203.1|4146
1615912800000|2021-03-16 16:40:00|13218.1|13217.1|13226.1|13225.1|13232.1|13231.1|13211.3|13210.3|3956
1615913100000|2021-03-16 16:45:00|13226.3|13225.3|13217.6|13216.6|13231.1|13230.1|13212.3|13211.3|3039
1615913400000|2021-03-16 16:50:00|13217.5|13216.5|13220.1|13219.1|13223.8|13222.8|13205.8|13204.8|3589
1615913700000|2021-03-16 16:55:00|13220.6|13219.6|13222.3|13221.3|13226.8|13225.8|13213|13212|2563
1615914000000|2021-03-16 17:00:00|13222.6|13221.6|13241.5|13240.5|13250|13249|13221.1|13220.1|6228
1615914300000|2021-03-16 17:05:00|13241.6|13240.6|13249.6|13248.6|13250.6|13249.6|13232.6|13231.6|6346
1615914600000|2021-03-16 17:10:00|13249.3|13248.3|13243.3|13242.3|13253.1|13252.1|13240.2|13239.2|3502
1615914900000|2021-03-16 17:15:00|13243.6|13242.6|13246.1|13245.1|13249.1|13248.1|13236.8|13235.8|3039
1615915200000|2021-03-16 17:20:00|13246.3|13245.3|13239.8|13238.8|13247.6|13246.6|13233.8|13232.8|2197
1615915500000|2021-03-16 17:25:00|13239.6|13238.6|13230.3|13229.3|13250.1|13249.1|13228.1|13227.1|2995
1615915800000|2021-03-16 17:30:00|13230.1|13229.1|13210.3|13209.3|13233.3|13232.3|13206.7|13205.7|4208
1615916100000|2021-03-16 17:35:00|13210.6|13209.6|13199.1|13198.1|13212.6|13211.6|13194.7|13193.7|4559
1615916400000|2021-03-16 17:40:00|13199.5|13198.5|13186.3|13185.3|13201.5|13200.5|13186|13185|3563
1615916700000|2021-03-16 17:45:00|13186|13185|13197.9|13196.9|13204.5|13203.5|13183.5|13182.5|4621
1615917000000|2021-03-16 17:50:00|13197.5|13196.5|13184.3|13183.3|13202.8|13201.8|13183.7|13182.7|3357
1615917300000|2021-03-16 17:55:00|13184.9|13183.9|13192|13191|13199.7|13198.7|13172.4|13171.4|5741
1615917600000|2021-03-16 18:00:00|13191.5|13190.5|13203|13202|13206.8|13205.8|13185.2|13184.2|4923
1615917900000|2021-03-16 18:05:00|13202.8|13201.8|13169.5|13168.5|13203|13202|13152.3|13151.3|8914
1615918200000|2021-03-16 18:10:00|13169.3|13168.3|13179.3|13178.3|13187.3|13186.3|13162.5|13161.5|4870
1615918500000|2021-03-16 18:15:00|13179|13178|13175.5|13174.5|13192|13191|13174.3|13173.3|5265
1615918800000|2021-03-16 18:20:00|13175.4|13174.4|13155.5|13154.5|13179.3|13178.3|13150|13149|6504
1615919100000|2021-03-16 18:25:00|13156|13155|13119.5|13118.5|13156|13155|13117.8|13116.8|8603
1615919400000|2021-03-16 18:30:00|13118.5|13117.5|13118|13117|13136|13135|13109.3|13108.3|7977
1615919700000|2021-03-16 18:35:00|13120.3|13119.3|13114.8|13113.8|13127.5|13126.5|13106.8|13105.8|7290
1615920000000|2021-03-16 18:40:00|13115|13114|13091.8|13090.8|13125.5|13124.5|13088.8|13087.8|7621
1615920300000|2021-03-16 18:45:00|13091.3|13090.3|13111.8|13110.8|13117.8|13116.8|13090.4|13089.4|5305
1615920600000|2021-03-16 18:50:00|13112|13111|13127.2|13126.2|13130.2|13129.2|13109.2|13108.2|5113
1615920900000|2021-03-16 18:55:00|13126.5|13125.5|13135|13134|13141.9|13140.9|13123.2|13122.2|4711
1615921200000|2021-03-16 19:00:00|13135.3|13134.3|13136.7|13135.7|13140.8|13139.8|13111.8|13110.8|4789
1615921500000|2021-03-16 19:05:00|13137.3|13136.3|13143.3|13142.3|13154.8|13153.8|13134|13133|5142
1615921800000|2021-03-16 19:10:00|13143.5|13142.5|13152|13151|13157.5|13156.5|13142|13141|3761
1615922100000|2021-03-16 19:15:00|13152.3|13151.3|13152.3|13151.3|13157.4|13156.4|13146.4|13145.4|2888
1615922400000|2021-03-16 19:20:00|13152|13151|13169.9|13168.9|13172|13171|13152|13151|4215
1615922700000|2021-03-16 19:25:00|13170|13169|13163.3|13162.3|13174.7|13173.7|13154|13153|4166
1615923000000|2021-03-16 19:30:00|13163.4|13162.4|13185.3|13184.3|13186.5|13185.5|13156.5|13155.5|5959
1615923300000|2021-03-16 19:35:00|13185|13184|13182.8|13181.8|13198.8|13197.8|13173.8|13172.8|6960
1615923600000|2021-03-16 19:40:00|13182.7|13181.7|13171.5|13170.5|13192.3|13191.3|13169.3|13168.3|3971
1615923900000|2021-03-16 19:45:00|13171.8|13170.8|13159.4|13158.4|13184|13183|13159.2|13158.2|4880
1615924200000|2021-03-16 19:50:00|13160.5|13159.5|13167.4|13166.4|13178.5|13177.5|13160.5|13159.5|6825
1615924500000|2021-03-16 19:55:00|13168|13167|13149.9|13148.9|13168|13167|13145.5|13144.5|10219
1615924800000|2021-03-16 20:00:00|13150.4|13148.4|13155.9|13153.9|13159.8|13157.8|13147.2|13145.2|4738
1615925100000|2021-03-16 20:05:00|13155.8|13153.8|13163.5|13161.5|13166.3|13164.3|13155.2|13153.2|1753
1615925400000|2021-03-16 20:10:00|13163.4|13161.4|13166.6|13161.6|13174.5|13172.5|13156.8|13154.8|1732
1615925700000|2021-03-16 20:15:00|13167|13162|13168.2|13163.2|13168.2|13163.2|13165.9|13160.9|0
1615926000000|2021-03-16 20:20:00|13167.4|13162.4|13167.4|13162.4|13168.8|13163.8|13167.3|13162.3|0
1615926300000|2021-03-16 20:25:00|13167.5|13162.5|13166.1|13161.1|13167.9|13162.9|13166.1|13161.1|0
1615926600000|2021-03-16 20:30:00|13167.8|13165.8|13161.3|13159.3|13168|13166|13158.8|13156.8|282
1615926900000|2021-03-16 20:35:00|13162.5|13160.5|13158|13156|13162.5|13160.5|13157.8|13155.8|203
1615927200000|2021-03-16 20:40:00|13157.8|13155.8|13162.8|13160.8|13164.8|13162.8|13157.5|13155.5|222
1615927500000|2021-03-16 20:45:00|13163.5|13161.5|13159.5|13157.5|13167.3|13165.3|13158.8|13156.8|186
1615927800000|2021-03-16 20:50:00|13159.3|13157.3|13164.3|13162.3|13164.3|13162.3|13157.5|13155.5|167
1615928100000|2021-03-16 20:55:00|13162.8|13160.8|13168|13163|13168.1|13165.8|13162|13160|221
1615928400000|2021-03-16 21:00:00|13167.3|13162.3|13166.4|13161.4|13167.5|13162.5|13166.4|13161.4|0
1615928700000|2021-03-16 21:05:00|13166.3|13161.3|13163.7|13158.7|13166.3|13161.3|13163|13158|0
1615929000000|2021-03-16 21:10:00|13163.6|13158.6|13164.5|13159.5|13164.8|13159.8|13163.4|13158.4|0
1615929300000|2021-03-16 21:15:00|13164.6|13159.6|13161.1|13156.1|13164.6|13159.6|13161.1|13156.1|0
1615929600000|2021-03-16 21:20:00|13161.2|13156.2|13156.3|13151.3|13161.2|13156.2|13155.8|13150.8|0
1615929900000|2021-03-16 21:25:00|13156.1|13151.1|13152|13147|13156.8|13151.8|13151.8|13146.8|0
1615930200000|2021-03-16 21:30:00|13152.1|13147.1|13151.5|13146.5|13152.3|13147.3|13151.1|13146.1|0
1615930500000|2021-03-16 21:35:00|13151.4|13146.4|13154|13149|13155|13150|13151.4|13146.4|0
1615930800000|2021-03-16 21:40:00|13153.9|13148.9|13156.4|13151.4|13156.4|13151.4|13153.6|13148.6|0
1615931100000|2021-03-16 21:45:00|13156.9|13151.9|13158.5|13153.5|13158.8|13153.8|13156.9|13151.9|0
1615931400000|2021-03-16 21:50:00|13158.8|13153.8|13157.8|13152.8|13159|13154|13156.9|13151.9|0
1615931700000|2021-03-16 21:55:00|13157.3|13152.3|13156.5|13151.5|13157.4|13152.4|13155.1|13150.1|0
1615932000000|2021-03-16 22:00:00|13156.6|13151.6|13175.3|13173.3|13176.7|13174.7|13156.6|13151.6|579
1615932300000|2021-03-16 22:05:00|13175|13173|13177.3|13175.3|13177.4|13175.4|13171.7|13169.7|170
1615932600000|2021-03-16 22:10:00|13177.4|13175.4|13178.3|13176.3|13183.4|13181.4|13177.4|13175.4|334
1615932900000|2021-03-16 22:15:00|13178.2|13176.2|13179.3|13177.3|13180.4|13178.4|13173|13171|120
1615933200000|2021-03-16 22:20:00|13179.4|13177.4|13170.7|13168.7|13181.7|13179.7|13170.5|13168.5|161
1615933500000|2021-03-16 22:25:00|13172|13170|13175.9|13173.9|13176.3|13174.3|13170.5|13168.5|93
1615933800000|2021-03-16 22:30:00|13175.8|13173.8|13173.5|13171.5|13176.3|13174.3|13170.4|13168.4|203
1615934100000|2021-03-16 22:35:00|13173.4|13171.4|13173.3|13171.3|13174.4|13172.4|13169.3|13167.3|171
1615934400000|2021-03-16 22:40:00|13173.7|13171.7|13180.9|13178.9|13181|13179|13173.5|13171.5|187
1615934700000|2021-03-16 22:45:00|13180.8|13178.8|13184|13182|13185.4|13183.4|13179.4|13177.4|208
1615935000000|2021-03-16 22:50:00|13183.8|13181.8|13178|13176|13184.2|13182.2|13178|13176|137
1615935300000|2021-03-16 22:55:00|13177.8|13175.8|13179|13177|13180.9|13178.9|13177|13175|121
1615935600000|2021-03-16 23:00:00|13177.5|13175.5|13178|13176|13180.4|13178.4|13171.7|13169.7|212
1615935900000|2021-03-16 23:05:00|13178.3|13176.3|13180.2|13178.2|13183.9|13181.9|13178.3|13176.3|202
1615936200000|2021-03-16 23:10:00|13180.3|13178.3|13177.5|13175.5|13182.5|13180.5|13174.2|13172.2|149
1615936500000|2021-03-16 23:15:00|13177.3|13175.3|13176.2|13174.2|13178.4|13176.4|13173.8|13171.8|97
1615936800000|2021-03-16 23:20:00|13176.3|13174.3|13173.8|13171.8|13177.4|13175.4|13171.2|13169.2|169
1615937100000|2021-03-16 23:25:00|13174.3|13172.3|13169.3|13167.3|13174.3|13172.3|13167.4|13165.4|293
1615937400000|2021-03-16 23:30:00|13169.2|13167.2|13170.4|13168.4|13171.8|13169.8|13167.8|13165.8|111
1615937700000|2021-03-16 23:35:00|13170|13168|13164.3|13162.3|13170.8|13168.8|13160.9|13158.9|467
1615938000000|2021-03-16 23:40:00|13164|13162|13166.8|13164.8|13167.3|13165.3|13162.5|13160.5|195
1615938300000|2021-03-16 23:45:00|13166.9|13164.9|13165.3|13163.3|13168|13166|13163.5|13161.5|122
1615938600000|2021-03-16 23:50:00|13165.2|13163.2|13165.2|13163.2|13169.5|13167.5|13162.3|13160.3|184
1615938900000|2021-03-16 23:55:00|13165.3|13163.3|13159.3|13157.3|13165.3|13163.3|13158.9|13156.9|216
1615939200000|2021-03-17 00:00:00|13159|13157|13149.2|13147.2|13162.3|13160.3|13147.2|13145.2|656
1615939500000|2021-03-17 00:05:00|13149.3|13147.3|13135.5|13133.5|13159.4|13157.4|13135.4|13133.4|1080
1615939800000|2021-03-17 00:10:00|13135.7|13133.7|13128.3|13126.3|13136.4|13134.4|13111.7|13109.7|1903
1615940100000|2021-03-17 00:15:00|13128.7|13126.7|13140.2|13138.2|13143.8|13141.8|13128.4|13126.4|882
1615940400000|2021-03-17 00:20:00|13139.9|13137.9|13147|13145|13149.7|13147.7|13138.4|13136.4|501
1615940700000|2021-03-17 00:25:00|13147.8|13145.8|13149.5|13147.5|13155.8|13153.8|13147.2|13145.2|547
1615941000000|2021-03-17 00:30:00|13149.7|13147.7|13147.3|13145.3|13152.3|13150.3|13143.2|13141.2|400
1615941300000|2021-03-17 00:35:00|13148.2|13146.2|13143.5|13141.5|13151.3|13149.3|13142.9|13140.9|270
1615941600000|2021-03-17 00:40:00|13143.4|13141.4|13144.7|13142.7|13147.8|13145.8|13143.2|13141.2|173
1615941900000|2021-03-17 00:45:00|13144.4|13142.4|13144.5|13142.5|13146.5|13144.5|13139.2|13137.2|347
1615942200000|2021-03-17 00:50:00|13144.8|13142.8|13140.2|13138.2|13145.3|13143.3|13139.4|13137.4|126
1615942500000|2021-03-17 00:55:00|13140|13138|13147.2|13145.2|13148.8|13146.8|13130.2|13128.2|631
1615942800000|2021-03-17 01:00:00|13147.3|13145.3|13144.8|13142.8|13154|13152|13144.5|13142.5|599
1615943100000|2021-03-17 01:05:00|13144.7|13142.7|13152.7|13150.7|13154.9|13152.9|13143.3|13141.3|359
1615943400000|2021-03-17 01:10:00|13152.8|13150.8|13151.8|13149.8|13154.2|13152.2|13147.3|13145.3|214
1615943700000|2021-03-17 01:15:00|13151.7|13149.7|13137.5|13135.5|13151.8|13149.8|13136.5|13134.5|430
1615944000000|2021-03-17 01:20:00|13137.7|13135.7|13135.7|13133.7|13141.8|13139.8|13133.7|13131.7|389
1615944300000|2021-03-17 01:25:00|13136|13134|13131.2|13129.2|13138.8|13136.8|13129|13127|442
1615944600000|2021-03-17 01:30:00|13131|13129|13124.7|13122.7|13131|13129|13118.7|13116.7|831
1615944900000|2021-03-17 01:35:00|13124.5|13122.5|13123.7|13121.7|13127|13125|13118.3|13116.3|624
1615945200000|2021-03-17 01:40:00|13123.8|13121.8|13128.4|13126.4|13129.3|13127.3|13118.3|13116.3|505
1615945500000|2021-03-17 01:45:00|13128.3|13126.3|13131.9|13129.9|13134.7|13132.7|13124.8|13122.8|477
1615945800000|2021-03-17 01:50:00|13132|13130|13128.9|13126.9|13137.3|13135.3|13128.4|13126.4|455
1615946100000|2021-03-17 01:55:00|13129|13127|13141.8|13139.8|13142.7|13140.7|13129|13127|487
1615946400000|2021-03-17 02:00:00|13141.5|13139.5|13133.2|13131.2|13141.9|13139.9|13133|13131|407
1615946700000|2021-03-17 02:05:00|13133|13131|13135.8|13133.8|13136.5|13134.5|13130.3|13128.3|365
1615947000000|2021-03-17 02:10:00|13135.9|13133.9|13140.8|13138.8|13143.2|13141.2|13134|13132|336
1615947300000|2021-03-17 02:15:00|13141|13139|13147.4|13145.4|13149|13147|13139.8|13137.8|564
1615947600000|2021-03-17 02:20:00|13147.3|13145.3|13138.5|13136.5|13149.7|13147.7|13138.4|13136.4|489
1615947900000|2021-03-17 02:25:00|13138.7|13136.7|13144.5|13142.5|13144.5|13142.5|13137.8|13135.8|207
1615948200000|2021-03-17 02:30:00|13144.7|13142.7|13139.3|13137.3|13150.3|13148.3|13138.4|13136.4|437
1615948500000|2021-03-17 02:35:00|13139.4|13137.4|13140|13138|13144.8|13142.8|13138.3|13136.3|317
1615948800000|2021-03-17 02:40:00|13140.2|13138.2|13137.9|13135.9|13140.9|13138.9|13131.4|13129.4|524
1615949100000|2021-03-17 02:45:00|13138|13136|13133.3|13131.3|13139.8|13137.8|13126.9|13124.9|510
1615949400000|2021-03-17 02:50:00|13133.2|13131.2|13142.7|13140.7|13144.7|13142.7|13132.3|13130.3|312
1615949700000|2021-03-17 02:55:00|13142.8|13140.8|13144.5|13142.5|13148.9|13146.9|13141.3|13139.3|205
1615950000000|2021-03-17 03:00:00|13144.4|13142.4|13143.4|13141.4|13148.2|13146.2|13141.7|13139.7|220
1615950300000|2021-03-17 03:05:00|13143.5|13141.5|13145.5|13143.5|13146.5|13144.5|13140.9|13138.9|244
1615950600000|2021-03-17 03:10:00|13145.4|13143.4|13139.3|13137.3|13149.7|13147.7|13139.2|13137.2|317
1615950900000|2021-03-17 03:15:00|13138.9|13136.9|13138.9|13136.9|13142.4|13140.4|13136.4|13134.4|261
1615951200000|2021-03-17 03:20:00|13138.8|13136.8|13141.2|13139.2|13143|13141|13138.2|13136.2|150
1615951500000|2021-03-17 03:25:00|13140.7|13138.7|13142.3|13140.3|13142.5|13140.5|13138.2|13136.2|143
1615951800000|2021-03-17 03:30:00|13142.2|13140.2|13141.9|13139.9|13147|13145|13140.4|13138.4|236
1615952100000|2021-03-17 03:35:00|13142|13140|13133.8|13131.8|13143.4|13141.4|13130.2|13128.2|512
1615952400000|2021-03-17 03:40:00|13133.9|13131.9|13134.2|13132.2|13136.2|13134.2|13124.2|13122.2|568
1615952700000|2021-03-17 03:45:00|13134|13132|13133.2|13131.2|13134.5|13132.5|13130.8|13128.8|152
1615953000000|2021-03-17 03:50:00|13133|13131|13132.7|13130.7|13134.2|13132.2|13130.2|13128.2|212
1615953300000|2021-03-17 03:55:00|13132.4|13130.4|13132.7|13130.7|13134.9|13132.9|13128.3|13126.3|249
1615953600000|2021-03-17 04:00:00|13132.8|13130.8|13132.5|13130.5|13134.9|13132.9|13131.3|13129.3|147
1615953900000|2021-03-17 04:05:00|13132.8|13130.8|13133|13131|13136.2|13134.2|13132.5|13130.5|134
1615954200000|2021-03-17 04:10:00|13132.9|13130.9|13132.9|13130.9|13135.2|13133.2|13132.2|13130.2|114
1615954500000|2021-03-17 04:15:00|13133.2|13131.2|13129.4|13127.4|13134.8|13132.8|13129|13127|165
1615954800000|2021-03-17 04:20:00|13129.3|13127.3|13131.2|13129.2|13132.8|13130.8|13128.3|13126.3|167
1615955100000|2021-03-17 04:25:00|13131|13129|13130.9|13128.9|13131.5|13129.5|13128|13126|109
1615955400000|2021-03-17 04:30:00|13131|13129|13131.3|13129.3|13132.8|13130.8|13128.3|13126.3|138
1615955700000|2021-03-17 04:35:00|13131.4|13129.4|13132.4|13130.4|13133.4|13131.4|13130.2|13128.2|124
1615956000000|2021-03-17 04:40:00|13132.5|13130.5|13128.9|13126.9|13133|13131|13127.3|13125.3|235
1615956300000|2021-03-17 04:45:00|13129.2|13127.2|13126.4|13124.4|13131.8|13129.8|13124.4|13122.4|201
1615956600000|2021-03-17 04:50:00|13126.5|13124.5|13128.3|13126.3|13128.3|13126.3|13123.3|13121.3|241
1615956900000|2021-03-17 04:55:00|13128|13126|13132|13130|13133.3|13131.3|13128|13126|222
1615957200000|2021-03-17 05:00:00|13131.9|13129.9|13122.7|13120.7|13138|13136|13122.4|13120.4|555
1615957500000|2021-03-17 05:05:00|13122.9|13120.9|13126.9|13124.9|13127.3|13125.3|13118.4|13116.4|448
1615957800000|2021-03-17 05:10:00|13126.8|13124.8|13119.3|13117.3|13126.8|13124.8|13116.8|13114.8|464
1615958100000|2021-03-17 05:15:00|13119.4|13117.4|13122.4|13120.4|13122.8|13120.8|13116.5|13114.5|344
1615958400000|2021-03-17 05:20:00|13122.5|13120.5|13125.2|13123.2|13126.2|13124.2|13120|13118|190
1615958700000|2021-03-17 05:25:00|13125.3|13123.3|13127|13125|13127.7|13125.7|13122.9|13120.9|141
1615959000000|2021-03-17 05:30:00|13126.9|13124.9|13123|13121|13129.2|13127.2|13122.7|13120.7|213
1615959300000|2021-03-17 05:35:00|13123.3|13121.3|13124.2|13122.2|13124.2|13122.2|13118.5|13116.5|363
1615959600000|2021-03-17 05:40:00|13124.3|13122.3|13135.4|13133.4|13135.4|13133.4|13123.9|13121.9|517
1615959900000|2021-03-17 05:45:00|13135.3|13133.3|13143.4|13141.4|13145.3|13143.3|13135|13133|674
1615960200000|2021-03-17 05:50:00|13143.5|13141.5|13145.7|13143.7|13150.2|13148.2|13142.9|13140.9|580
1615960500000|2021-03-17 05:55:00|13145.5|13143.5|13145.4|13143.4|13148.3|13146.3|13143.7|13141.7|201
1615960800000|2021-03-17 06:00:00|13146.2|13144.2|13142|13140|13146.9|13144.9|13141.9|13139.9|284
1615961100000|2021-03-17 06:05:00|13142.2|13140.2|13142.7|13140.7|13144|13142|13139.4|13137.4|213
1615961400000|2021-03-17 06:10:00|13142.5|13140.5|13146.8|13144.8|13148.5|13146.5|13141.9|13139.9|227
1615961700000|2021-03-17 06:15:00|13146.7|13144.7|13149.3|13147.3|13152.5|13150.5|13144.7|13142.7|401
1615962000000|2021-03-17 06:20:00|13149.5|13147.5|13151.4|13149.4|13152.9|13150.9|13149.3|13147.3|233
1615962300000|2021-03-17 06:25:00|13151.3|13149.3|13149.5|13147.5|13152.4|13150.4|13148.9|13146.9|208
1615962600000|2021-03-17 06:30:00|13149.7|13147.7|13138.9|13136.9|13152.4|13150.4|13138.9|13136.9|453
1615962900000|2021-03-17 06:35:00|13138|13136|13138|13136|13140.2|13138.2|13135.7|13133.7|458
1615963200000|2021-03-17 06:40:00|13138.2|13136.2|13131.2|13129.2|13139.3|13137.3|13123.7|13121.7|738
1615963500000|2021-03-17 06:45:00|13130.7|13128.7|13129.5|13127.5|13133.2|13131.2|13127.8|13125.8|233
1615963800000|2021-03-17 06:50:00|13129.7|13127.7|13132.4|13130.4|13133.7|13131.7|13129.3|13127.3|176
1615964100000|2021-03-17 06:55:00|13132.3|13130.3|13133.7|13131.7|13135.3|13133.3|13130|13128|180
1615964400000|2021-03-17 07:00:00|13133.8|13131.8|13140|13138|13141.4|13139.4|13130.5|13128.5|577
1615964700000|2021-03-17 07:05:00|13140.2|13138.2|13136|13134|13143.5|13141.5|13130.5|13128.5|509
1615965000000|2021-03-17 07:10:00|13136.2|13134.2|13135.5|13133.5|13137.5|13135.5|13131.9|13129.9|283
1615965300000|2021-03-17 07:15:00|13134.3|13132.3|13126.5|13124.5|13137|13135|13125.3|13123.3|268
1615965600000|2021-03-17 07:20:00|13126.4|13124.4|13131.2|13129.2|13132.3|13130.3|13124.5|13122.5|430
1615965900000|2021-03-17 07:25:00|13129.3|13127.3|13130.4|13128.4|13133.9|13131.9|13125.5|13123.5|355
1615966200000|2021-03-17 07:30:00|13130.5|13128.5|13133.3|13131.3|13134.8|13132.8|13129.3|13127.3|224
1615966500000|2021-03-17 07:35:00|13133.9|13131.9|13132.9|13130.9|13136.4|13134.4|13131.3|13129.3|164
1615966800000|2021-03-17 07:40:00|13133|13131|13130.5|13128.5|13135.8|13133.8|13130.5|13128.5|146
1615967100000|2021-03-17 07:45:00|13130.7|13128.7|13132.7|13130.7|13135.2|13133.2|13130|13128|182
1615967400000|2021-03-17 07:50:00|13133|13131|13130.3|13128.3|13133|13131|13126.4|13124.4|520
1615967700000|2021-03-17 07:55:00|13130.7|13128.7|13130.5|13128.5|13140.3|13138.3|13129.3|13127.3|1218
1615968000000|2021-03-17 08:00:00|13130.4|13128.4|13139.9|13137.9|13143.8|13141.8|13128.3|13126.3|806
1615968300000|2021-03-17 08:05:00|13140|13138|13139.3|13137.3|13140.4|13138.4|13128.7|13126.7|619
1615968600000|2021-03-17 08:10:00|13139|13137|13137.3|13135.3|13144.3|13142.3|13135.7|13133.7|613
1615968900000|2021-03-17 08:15:00|13137.4|13135.4|13129.4|13127.4|13137.9|13135.9|13129.4|13127.4|630
1615969200000|2021-03-17 08:20:00|13129.5|13127.5|13130.8|13128.8|13131.9|13129.9|13126.8|13124.8|516
1615969500000|2021-03-17 08:25:00|13130.7|13128.7|13128.7|13126.7|13131|13129|13119.4|13117.4|768
1615969800000|2021-03-17 08:30:00|13128.4|13126.4|13128.5|13126.5|13133|13131|13127.4|13125.4|376
1615970100000|2021-03-17 08:35:00|13128.2|13126.2|13134.9|13132.9|13135.2|13133.2|13126|13124|559
1615970400000|2021-03-17 08:40:00|13134.7|13132.7|13133.4|13131.4|13138.9|13136.9|13128.9|13126.9|446
1615970700000|2021-03-17 08:45:00|13133.5|13131.5|13133.7|13131.7|13138.2|13136.2|13132.4|13130.4|474
1615971000000|2021-03-17 08:50:00|13133.4|13131.4|13135.9|13133.9|13136.5|13134.5|13132.2|13130.2|191
1615971300000|2021-03-17 08:55:00|13136|13134|13135.4|13133.4|13137.3|13135.3|13131.3|13129.3|202
1615971600000|2021-03-17 09:00:00|13135.3|13133.3|13133|13131|13136.7|13134.7|13130|13128|225
1615971900000|2021-03-17 09:05:00|13132.9|13130.9|13131.2|13129.2|13138.7|13136.7|13130.8|13128.8|396
1615972200000|2021-03-17 09:10:00|13131.3|13129.3|13127.2|13125.2|13132.9|13130.9|13125.4|13123.4|564
1615972500000|2021-03-17 09:15:00|13127.3|13125.3|13129.7|13127.7|13132.9|13130.9|13125.7|13123.7|316
1615972800000|2021-03-17 09:20:00|13129.5|13127.5|13133.4|13131.4|13134.7|13132.7|13129|13127|218
1615973100000|2021-03-17 09:25:00|13133.5|13131.5|13133.2|13131.2|13136.4|13134.4|13131.2|13129.2|190
1615973400000|2021-03-17 09:30:00|13132.9|13130.9|13129.7|13127.7|13134.9|13132.9|13125.7|13123.7|360
1615973700000|2021-03-17 09:35:00|13129.5|13127.5|13127.3|13125.3|13130.8|13128.8|13127.3|13125.3|175
1615974000000|2021-03-17 09:40:00|13127.2|13125.2|13124.3|13122.3|13128.7|13126.7|13124.2|13122.2|229
1615974300000|2021-03-17 09:45:00|13124.4|13122.4|13113.8|13111.8|13124.8|13122.8|13110.8|13108.8|1109
1615974600000|2021-03-17 09:50:00|13114|13112|13111.4|13109.4|13114.9|13112.9|13109.8|13107.8|1257
1615974900000|2021-03-17 09:55:00|13111.3|13109.3|13112.3|13110.3|13113.8|13111.8|13110.7|13108.7|616
1615975200000|2021-03-17 10:00:00|13112.2|13110.2|13113.2|13111.2|13118|13116|13110.9|13108.9|536
1615975500000|2021-03-17 10:05:00|13113.3|13111.3|13113.8|13111.8|13116.4|13114.4|13113.2|13111.2|180
1615975800000|2021-03-17 10:10:00|13113.7|13111.7|13111.5|13109.5|13115|13113|13109.7|13107.7|667
1615976100000|2021-03-17 10:15:00|13111.4|13109.4|13109.9|13107.9|13112.7|13110.7|13109.9|13107.9|307
1615976400000|2021-03-17 10:20:00|13109.7|13107.7|13112.4|13110.4|13113|13111|13103.9|13101.9|663
1615976700000|2021-03-17 10:25:00|13112.3|13110.3|13116.2|13114.2|13117|13115|13112.3|13110.3|424
1615977000000|2021-03-17 10:30:00|13116.4|13114.4|13120.4|13118.4|13121|13119|13116.2|13114.2|428
1615977300000|2021-03-17 10:35:00|13120.3|13118.3|13127.8|13125.8|13128.8|13126.8|13119.9|13117.9|993
1615977600000|2021-03-17 10:40:00|13127.5|13125.5|13123.8|13121.8|13128.7|13126.7|13122.3|13120.3|389
1615977900000|2021-03-17 10:45:00|13123.7|13121.7|13118|13116|13123.9|13121.9|13117.2|13115.2|417
1615978200000|2021-03-17 10:50:00|13118.4|13116.4|13113.5|13111.5|13119.7|13117.7|13113.5|13111.5|381
1615978500000|2021-03-17 10:55:00|13113.7|13111.7|13100|13098|13116.7|13114.7|13095.9|13093.9|1555
1615978800000|2021-03-17 11:00:00|13100.2|13098.2|13093.7|13091.7|13102.2|13100.2|13080.5|13078.5|2162
1615979100000|2021-03-17 11:05:00|13093.8|13091.8|13088.9|13086.9|13093.8|13091.8|13083.4|13081.4|1087
1615979400000|2021-03-17 11:10:00|13089|13087|13083.3|13081.3|13091.8|13089.8|13082|13080|835
1615979700000|2021-03-17 11:15:00|13083.5|13081.5|13049.4|13047.4|13083.7|13081.7|13046.4|13044.4|3264
1615980000000|2021-03-17 11:20:00|13049.2|13047.2|13054.9|13052.9|13066.8|13064.8|13048.9|13046.9|2506
1615980300000|2021-03-17 11:25:00|13054.8|13052.8|13051.9|13049.9|13059.3|13057.3|13047.3|13045.3|1617
1615980600000|2021-03-17 11:30:00|13052|13050|13019.7|13017.7|13053.5|13051.5|13016.5|13014.5|4122
1615980900000|2021-03-17 11:35:00|13019.8|13017.8|13022.5|13020.5|13025.9|13023.9|13002|13000|3308
1615981200000|2021-03-17 11:40:00|13022.7|13020.7|13016.3|13014.3|13022.7|13020.7|13010|13008|1931
1615981500000|2021-03-17 11:45:00|13017.4|13015.4|13003.2|13001.2|13017.4|13015.4|13002.3|13000.3|2531
1615981800000|2021-03-17 11:50:00|13003.3|13001.3|13002.5|13000.5|13011.2|13009.2|12988.9|12986.9|3251
1615982100000|2021-03-17 11:55:00|13002.4|13000.4|13002.4|13000.4|13012.2|13010.2|12994.8|12992.8|2697
1615982400000|2021-03-17 12:00:00|13002|13000|12999.2|12997.2|13006|13004|12979.8|12977.8|3635
1615982700000|2021-03-17 12:05:00|12998.9|12996.9|13000|12998|13001.4|12999.4|12991.2|12989.2|1129
1615983000000|2021-03-17 12:10:00|12999.4|12997.4|13012.5|13010.5|13012.8|13010.8|12987.7|12985.7|2522
1615983300000|2021-03-17 12:15:00|13010.9|13008.9|13015.5|13013.5|13018.3|13016.3|13006.3|13004.3|2169
1615983600000|2021-03-17 12:20:00|13015.4|13013.4|13010|13008|13022.5|13020.5|13006.2|13004.2|2163
1615983900000|2021-03-17 12:25:00|13010.2|13008.2|13003.8|13001.8|13011.2|13009.2|12999.9|12997.9|1344
1615984200000|2021-03-17 12:30:00|13003.7|13001.7|13011.4|13009.4|13012|13010|12989|12987|2439
1615984500000|2021-03-17 12:35:00|13009.4|13007.4|13008.7|13006.7|13012.8|13010.8|13000.4|12998.4|1448
1615984800000|2021-03-17 12:40:00|13009.5|13007.5|13000.8|12998.8|13009.9|13007.9|12996.7|12994.7|1636
1615985100000|2021-03-17 12:45:00|13000.7|12998.7|13010.2|13008.2|13016.7|13014.7|12999.5|12997.5|1789
1615985400000|2021-03-17 12:50:00|13009.5|13007.5|13005.2|13003.2|13009.9|13007.9|12997|12995|1136
1615985700000|2021-03-17 12:55:00|13003.8|13001.8|13013|13011|13015|13013|13003.8|13001.8|1329
1615986000000|2021-03-17 13:00:00|13012.9|13010.9|13013.2|13011.2|13017.4|13015.4|13002.3|13000.3|4502
1615986300000|2021-03-17 13:05:00|13013.5|13011.5|13010.3|13008.3|13013.9|13011.9|13004.2|13002.2|2786
1615986600000|2021-03-17 13:10:00|13010.5|13008.5|13021.8|13019.8|13022.3|13020.3|13007|13005|2184
1615986900000|2021-03-17 13:15:00|13021.9|13019.9|13016.4|13014.4|13023.9|13021.9|13012.8|13010.8|1681
1615987200000|2021-03-17 13:20:00|13016.5|13014.5|13014.9|13012.9|13020.9|13018.9|13013.5|13011.5|1114
1615987500000|2021-03-17 13:25:00|13014.8|13012.8|13018.2|13016.2|13024.9|13022.9|13014|13012|1972
1615987800000|2021-03-17 13:30:00|13017.7|13016.7|12982.5|12981.5|13026.2|13025.2|12982.5|12981.5|14503
1615988100000|2021-03-17 13:35:00|12984.5|12983.5|12956.3|12955.3|12995.5|12994.5|12948.5|12947.5|14626
1615988400000|2021-03-17 13:40:00|12958.3|12957.3|13006.3|13005.3|13006.3|13005.3|12945.8|12944.8|13159
1615988700000|2021-03-17 13:45:00|13006.8|13005.8|13030.5|13029.5|13033.5|13032.5|12985.3|12984.3|11910
1615989000000|2021-03-17 13:50:00|13030.3|13029.3|13030|13029|13044|13043|13016|13015|10775
1615989300000|2021-03-17 13:55:00|13030.3|13029.3|13045.5|13044.5|13054.3|13053.3|13013.8|13012.8|8441
1615989600000|2021-03-17 14:00:00|13046|13045|13044.4|13043.4|13056.3|13055.3|13033.7|13032.7|8815
1615989900000|2021-03-17 14:05:00|13044.3|13043.3|13042.5|13041.5|13049|13048|13017|13016|8535
1615990200000|2021-03-17 14:10:00|13042.8|13041.8|13054|13053|13061.2|13060.2|13035|13034|8646
1615990500000|2021-03-17 14:15:00|13053.9|13052.9|13078|13077|13079.5|13078.5|13045.5|13044.5|8287
1615990800000|2021-03-17 14:20:00|13077.8|13076.8|13074.8|13073.8|13081.3|13080.3|13061.7|13060.7|6483
1615991100000|2021-03-17 14:25:00|13074.4|13073.4|13059.3|13058.3|13083|13082|13059|13058|5978
1615991400000|2021-03-17 14:30:00|13059|13058|13066.3|13065.3|13067.7|13066.7|13036.5|13035.5|8982
1615991700000|2021-03-17 14:35:00|13066|13065|13055.5|13054.5|13084|13083|13053.3|13052.3|6848
1615992000000|2021-03-17 14:40:00|13055.8|13054.8|13018|13017|13057.3|13056.3|13016.5|13015.5|7641
1615992300000|2021-03-17 14:45:00|13018.3|13017.3|13012.3|13011.3|13025|13024|13009.3|13008.3|7259
1615992600000|2021-03-17 14:50:00|13011.5|13010.5|13030.8|13029.8|13032|13031|13001.3|13000.3|7707
1615992900000|2021-03-17 14:55:00|13030.5|13029.5|13022.7|13021.7|13037.8|13036.8|13012|13011|5425
1615993200000|2021-03-17 15:00:00|13022|13021|12998|12997|13022|13021|12983.8|12982.8|8300
1615993500000|2021-03-17 15:05:00|12998.3|12997.3|12994.5|12993.5|13008|13007|12990.3|12989.3|5403
1615993800000|2021-03-17 15:10:00|12994.4|12993.4|13003.8|13002.8|13019.7|13018.7|12986.2|12985.2|6260
1615994100000|2021-03-17 15:15:00|13003.5|13002.5|13028.5|13027.5|13029|13028|12995.4|12994.4|4799
1615994400000|2021-03-17 15:20:00|13028.8|13027.8|13014.5|13013.5|13033.8|13032.8|13009|13008|4906
1615994700000|2021-03-17 15:25:00|13014|13013|13017.3|13016.3|13026.8|13025.8|13002.8|13001.8|4018
1615995000000|2021-03-17 15:30:00|13016.9|13015.9|12992.8|12991.8|13017.8|13016.8|12989.9|12988.9|5726
1615995300000|2021-03-17 15:35:00|12992.5|12991.5|12973.8|12972.8|13000.5|12999.5|12969.3|12968.3|5646
1615995600000|2021-03-17 15:40:00|12973.3|12972.3|12970.5|12969.5|12978.8|12977.8|12959.2|12958.2|6429
1615995900000|2021-03-17 15:45:00|12970.7|12969.7|12991.5|12990.5|12995.8|12994.8|12970.3|12969.3|5198
1615996200000|2021-03-17 15:50:00|12991.3|12990.3|12996.3|12995.3|13001.8|13000.8|12990.2|12989.2|3673
1615996500000|2021-03-17 15:55:00|12996|12995|12981.3|12980.3|12999|12998|12977.5|12976.5|4487
1615996800000|2021-03-17 16:00:00|12980.8|12979.8|12954.3|12953.3|12981|12980|12950|12949|7963
1615997100000|2021-03-17 16:05:00|12953.8|12952.8|12984.3|12983.3|12988.8|12987.8|12952.8|12951.8|6339
1615997400000|2021-03-17 16:10:00|12984.8|12983.8|12992|12991|12998.5|12997.5|12978.7|12977.7|4145
1615997700000|2021-03-17 16:15:00|12992.7|12991.7|13012.8|13011.8|13018.5|13017.5|12992.7|12991.7|6191
1615998000000|2021-03-17 16:20:00|13013.5|13012.5|13009.7|13008.7|13018.7|13017.7|13007|13006|3307
1615998300000|2021-03-17 16:25:00|13010|13009|13022|13021|13031.4|13030.4|13007.5|13006.5|5064
1615998600000|2021-03-17 16:30:00|13021.8|13020.8|13000.3|12999.3|13023.3|13022.3|12999.3|12998.3|3708
1615998900000|2021-03-17 16:35:00|13000.2|12999.2|12994.3|12993.3|13007.2|13006.2|12989.8|12988.8|3892
1615999200000|2021-03-17 16:40:00|12994.8|12993.8|12984|12983|13005.2|13004.2|12978.3|12977.3|4782
1615999500000|2021-03-17 16:45:00|12983.8|12982.8|12997.3|12996.3|13002.3|13001.3|12979.3|12978.3|3338
1615999800000|2021-03-17 16:50:00|12997.5|12996.5|13007.8|13006.8|13010.5|13009.5|12997|12996|2794
1616000100000|2021-03-17 16:55:00|13007|13006|12977.9|12976.9|13011.6|13010.6|12974.1|12973.1|5145
1616000400000|2021-03-17 17:00:00|12977.8|12976.8|12988.1|12987.1|12989.7|12988.7|12966.7|12965.7|5854
1616000700000|2021-03-17 17:05:00|12988.6|12987.6|12996.1|12995.1|13007.2|13006.2|12983.4|12982.4|3708
1616001000000|2021-03-17 17:10:00|12995.8|12994.8|13000.1|12999.1|13006.7|13005.7|12985.9|12984.9|2502
1616001300000|2021-03-17 17:15:00|12999.6|12998.6|13026.8|13025.8|13029.8|13028.8|12990.1|12989.1|4229
1616001600000|2021-03-17 17:20:00|13027.1|13026.1|13018.8|13017.8|13030.1|13029.1|13009.6|13008.6|3419
1616001900000|2021-03-17 17:25:00|13019.1|13018.1|13022.3|13021.3|13025.1|13024.1|13012.2|13011.2|2154
1616002200000|2021-03-17 17:30:00|13022.4|13021.4|13012.8|13011.8|13025.1|13024.1|13003.6|13002.6|2859
1616002500000|2021-03-17 17:35:00|13013.1|13012.1|13020.1|13019.1|13022.8|13021.8|13012.7|13011.7|2500
1616002800000|2021-03-17 17:40:00|13020.8|13019.8|13018.1|13017.1|13025.4|13024.4|13009.3|13008.3|2135
1616003100000|2021-03-17 17:45:00|13018.8|13017.8|13016.4|13015.4|13021.1|13020.1|13011.6|13010.6|1391
1616003400000|2021-03-17 17:50:00|13016.1|13015.1|12995.2|12994.2|13016.1|13015.1|12993.8|12992.8|2808
1616003700000|2021-03-17 17:55:00|12995.4|12994.4|13010.1|13009.1|13011.8|13010.8|12994.7|12993.7|2257
1616004000000|2021-03-17 18:00:00|13029.6|13028.6|13070.7|13069.7|13130.6|13129.6|13023.9|13022.9|26274
1616004300000|2021-03-17 18:05:00|13069.8|13068.8|13089.6|13088.6|13105.4|13104.4|13068.1|13067.1|11685
1616004600000|2021-03-17 18:10:00|13089.7|13088.7|13156.8|13155.8|13168.7|13167.7|13089.7|13088.7|11742
1616004900000|2021-03-17 18:15:00|13157.3|13156.3|13133.6|13132.6|13165.1|13164.1|13125.6|13124.6|6198
1616005200000|2021-03-17 18:20:00|13134.1|13133.1|13117.6|13116.6|13139.6|13138.6|13116.1|13115.1|3973
1616005500000|2021-03-17 18:25:00|13117.2|13116.2|13096.7|13095.7|13139.7|13138.7|13096.3|13095.3|6724
1616005800000|2021-03-17 18:30:00|13096.6|13095.6|13095.1|13094.1|13108.9|13107.9|13080.7|13079.7|5924
1616006100000|2021-03-17 18:35:00|13096.2|13095.2|13160.3|13159.3|13162.9|13161.9|13094.4|13093.4|7147
1616006400000|2021-03-17 18:40:00|13160.1|13159.1|13236.1|13235.1|13239.9|13238.9|13157.2|13156.2|11702
1616006700000|2021-03-17 18:45:00|13235.7|13234.7|13217.3|13216.3|13241.4|13240.4|13213.3|13212.3|8280
1616007000000|2021-03-17 18:50:00|13217.1|13216.1|13229.4|13228.4|13233.2|13232.2|13205.3|13204.3|5491
1616007300000|2021-03-17 18:55:00|13228.8|13227.8|13251.4|13250.4|13252.9|13251.9|13213.4|13212.4|8239
1616007600000|2021-03-17 19:00:00|13251.6|13250.6|13277.6|13276.6|13278.8|13277.8|13236.3|13235.3|7850
1616007900000|2021-03-17 19:05:00|13277.3|13276.3|13272.6|13271.6|13286.8|13285.8|13269.8|13268.8|7109
1616008200000|2021-03-17 19:10:00|13272.7|13271.7|13253.2|13252.2|13278.2|13277.2|13243.8|13242.8|6993
1616008500000|2021-03-17 19:15:00|13254.9|13253.9|13246.2|13245.2|13265.8|13264.8|13241.2|13240.2|4572
1616008800000|2021-03-17 19:20:00|13246.3|13245.3|13228.3|13227.3|13247.8|13246.8|13221.8|13220.8|5599
1616009100000|2021-03-17 19:25:00|13228.2|13227.2|13231.6|13230.6|13243.6|13242.6|13226.4|13225.4|3927
1616009400000|2021-03-17 19:30:00|13231.9|13230.9|13252.6|13251.6|13255.9|13254.9|13224.1|13223.1|5894
1616009700000|2021-03-17 19:35:00|13252.8|13251.8|13210.3|13209.3|13252.8|13251.8|13208.8|13207.8|6107
1616010000000|2021-03-17 19:40:00|13210.1|13209.1|13194.2|13193.2|13231.9|13230.9|13191.3|13190.3|7125
1616010300000|2021-03-17 19:45:00|13195.2|13194.2|13209.4|13208.4|13210.6|13209.6|13185.8|13184.8|5927
1616010600000|2021-03-17 19:50:00|13210.2|13209.2|13187.1|13186.1|13210.2|13209.2|13171.8|13170.8|9266
1616010900000|2021-03-17 19:55:00|13187.6|13186.6|13210.6|13209.6|13211.3|13210.3|13174.3|13173.3|8919
1616011200000|2021-03-17 20:00:00|13211.1|13209.1|13196.9|13194.9|13214.2|13212.2|13195.9|13193.9|4807
1616011500000|2021-03-17 20:05:00|13198.2|13196.2|13195.7|13193.7|13201.1|13199.1|13192.2|13190.2|1872
1616011800000|2021-03-17 20:10:00|13195.8|13193.8|13206.3|13201.3|13208.8|13206.8|13192.3|13190.3|1588
1616012100000|2021-03-17 20:15:00|13206.5|13201.5|13206.8|13201.8|13208.2|13203.2|13205.2|13200.2|0
1616012400000|2021-03-17 20:20:00|13206.6|13201.6|13209.2|13204.2|13209.5|13204.5|13206.2|13201.2|0
1616012700000|2021-03-17 20:25:00|13209.3|13204.3|13209.6|13204.6|13209.7|13204.7|13208.9|13203.9|0
1616013000000|2021-03-17 20:30:00|13205.8|13203.8|13193.8|13191.8|13206.1|13204.1|13192.6|13190.6|717
1616013300000|2021-03-17 20:35:00|13192.6|13190.6|13191.8|13189.8|13193.8|13191.8|13186.8|13184.8|331
1616013600000|2021-03-17 20:40:00|13192.8|13190.8|13191.6|13189.6|13195.6|13193.6|13187.6|13185.6|227
1616013900000|2021-03-17 20:45:00|13191.1|13189.1|13192.3|13190.3|13194.3|13192.3|13189.8|13187.8|265
1616014200000|2021-03-17 20:50:00|13191.8|13189.8|13188.3|13186.3|13194.6|13192.6|13187.3|13185.3|430
1616014500000|2021-03-17 20:55:00|13187.6|13185.6|13187.9|13182.9|13188.1|13186.1|13181.8|13179.8|487
1616014800000|2021-03-17 21:00:00|13187.7|13182.7|13187.6|13182.6|13189.7|13184.7|13186.3|13181.3|0
1616015100000|2021-03-17 21:05:00|13187.9|13182.9|13186.3|13181.3|13187.9|13182.9|13184.6|13179.6|0
1616015400000|2021-03-17 21:10:00|13186.4|13181.4|13187.3|13182.3|13187.3|13182.3|13185.4|13180.4|0
1616015700000|2021-03-17 21:15:00|13187.2|13182.2|13188|13183|13188|13183|13185.9|13180.9|0
1616016000000|2021-03-17 21:20:00|13187.6|13182.6|13191.8|13186.8|13192.1|13187.1|13187.6|13182.6|0
1616016300000|2021-03-17 21:25:00|13191.7|13186.7|13190.7|13185.7|13192.2|13187.2|13190|13185|0
1616016600000|2021-03-17 21:30:00|13190.6|13185.6|13191.3|13186.3|13191.3|13186.3|13190|13185|0
1616016900000|2021-03-17 21:35:00|13191.2|13186.2|13192|13187|13192|13187|13191.2|13186.2|0
1616017200000|2021-03-17 21:40:00|13192.1|13187.1|13191.5|13186.5|13193.7|13188.7|13191.5|13186.5|0
1616017500000|2021-03-17 21:45:00|13191.4|13186.4|13191|13186|13191.6|13186.6|13191|13186|0
1616017800000|2021-03-17 21:50:00|13191.3|13186.3|13192.5|13187.5|13192.5|13187.5|13190.6|13185.6|0
1616018100000|2021-03-17 21:55:00|13192.6|13187.6|13196.6|13191.6|13198.3|13193.3|13192.2|13187.2|0
1616018400000|2021-03-17 22:00:00|13195.6|13193.6|13220.4|13218.4|13221.3|13219.3|13192.3|13190.3|1087
1616018700000|2021-03-17 22:05:00|13220.6|13218.6|13221.6|13219.6|13227.2|13225.2|13219.4|13217.4|459
1616019000000|2021-03-17 22:10:00|13221.9|13219.9|13224.4|13222.4|13226.3|13224.3|13219.8|13217.8|269
1616019300000|2021-03-17 22:15:00|13224.6|13222.6|13219.4|13217.4|13225.3|13223.3|13217.1|13215.1|224
1616019600000|2021-03-17 22:20:00|13220.1|13218.1|13217.9|13215.9|13222.1|13220.1|13217.3|13215.3|164
1616019900000|2021-03-17 22:25:00|13218.3|13216.3|13220.8|13218.8|13223.9|13221.9|13218.1|13216.1|179
1616020200000|2021-03-17 22:30:00|13221.3|13219.3|13216.9|13214.9|13221.4|13219.4|13216.9|13214.9|179
1616020500000|2021-03-17 22:35:00|13216.7|13214.7|13211.9|13209.9|13216.8|13214.8|13210.2|13208.2|259
1616020800000|2021-03-17 22:40:00|13211.7|13209.7|13203.1|13201.1|13212.6|13210.6|13203.1|13201.1|243
1616021100000|2021-03-17 22:45:00|13202.9|13200.9|13201.1|13199.1|13203.4|13201.4|13195.4|13193.4|667
1616021400000|2021-03-17 22:50:00|13201.2|13199.2|13204.6|13202.6|13204.7|13202.7|13199.3|13197.3|365
1616021700000|2021-03-17 22:55:00|13204.2|13202.2|13205.4|13203.4|13205.4|13203.4|13197.2|13195.2|437
1616022000000|2021-03-17 23:00:00|13206.2|13204.2|13208.9|13206.9|13216.2|13214.2|13204.1|13202.1|514
1616022300000|2021-03-17 23:05:00|13208.8|13206.8|13205.1|13203.1|13210.7|13208.7|13202.9|13200.9|159
1616022600000|2021-03-17 23:10:00|13204.9|13202.9|13207.9|13205.9|13209.9|13207.9|13201.4|13199.4|252
1616022900000|2021-03-17 23:15:00|13208.4|13206.4|13205.9|13203.9|13209.3|13207.3|13202.9|13200.9|123
1616023200000|2021-03-17 23:20:00|13205.8|13203.8|13210.8|13208.8|13211.9|13209.9|13205.3|13203.3|159
1616023500000|2021-03-17 23:25:00|13210.9|13208.9|13215.6|13213.6|13216.3|13214.3|13210.9|13208.9|251
1616023800000|2021-03-17 23:30:00|13215.7|13213.7|13223.6|13221.6|13230.7|13228.7|13215.7|13213.7|694
1616024100000|2021-03-17 23:35:00|13225.2|13223.2|13222.3|13220.3|13229.1|13227.1|13222.3|13220.3|251
1616024400000|2021-03-17 23:40:00|13222.4|13220.4|13224.6|13222.6|13225.4|13223.4|13222.4|13220.4|162
1616024700000|2021-03-17 23:45:00|13224.7|13222.7|13227.6|13225.6|13228.9|13226.9|13223.8|13221.8|255
1616025000000|2021-03-17 23:50:00|13227.8|13225.8|13235.7|13233.7|13238.3|13236.3|13227.7|13225.7|636
1616025300000|2021-03-17 23:55:00|13235.4|13233.4|13238.3|13236.3|13242.7|13240.7|13234.9|13232.9|577
1616025600000|2021-03-18 00:00:00|13239.2|13237.2|13246.3|13244.3|13247.7|13245.7|13237.4|13235.4|839
1616025900000|2021-03-18 00:05:00|13246.2|13244.2|13259.4|13257.4|13263.1|13261.1|13243.3|13241.3|993
1616026200000|2021-03-18 00:10:00|13259.6|13257.6|13261.9|13259.9|13264.9|13262.9|13258.2|13256.2|662
1616026500000|2021-03-18 00:15:00|13261.8|13259.8|13265.2|13263.2|13266.9|13264.9|13260.7|13258.7|561
1616026800000|2021-03-18 00:20:00|13265.3|13263.3|13261.1|13259.1|13268.3|13266.3|13260.6|13258.6|501
1616027100000|2021-03-18 00:25:00|13261.2|13259.2|13260.2|13258.2|13267.2|13265.2|13256.7|13254.7|550
1616027400000|2021-03-18 00:30:00|13260.3|13258.3|13262.7|13260.7|13267.7|13265.7|13260.3|13258.3|574
1616027700000|2021-03-18 00:35:00|13262.8|13260.8|13260.3|13258.3|13271.7|13269.7|13259.9|13257.9|499
1616028000000|2021-03-18 00:40:00|13260.4|13258.4|13261.8|13259.8|13263.7|13261.7|13258.3|13256.3|369
1616028300000|2021-03-18 00:45:00|13262.1|13260.1|13267.6|13265.6|13269.8|13267.8|13259.4|13257.4|695
1616028600000|2021-03-18 00:50:00|13267.7|13265.7|13270.2|13268.2|13271.4|13269.4|13264.7|13262.7|303
1616028900000|2021-03-18 00:55:00|13270.1|13268.1|13273.2|13271.2|13275.8|13273.8|13265.4|13263.4|636
1616029200000|2021-03-18 01:00:00|13273.3|13271.3|13270.3|13268.3|13283.2|13281.2|13267.9|13265.9|900
1616029500000|2021-03-18 01:05:00|13270.2|13268.2|13265.1|13263.1|13274.9|13272.9|13265.1|13263.1|376
1616029800000|2021-03-18 01:10:00|13265.2|13263.2|13268.8|13266.8|13269.9|13267.9|13264.8|13262.8|314
1616030100000|2021-03-18 01:15:00|13268.7|13266.7|13273.2|13271.2|13274.7|13272.7|13267.4|13265.4|339
1616030400000|2021-03-18 01:20:00|13273.1|13271.1|13267.6|13265.6|13275.9|13273.9|13267.1|13265.1|314
1616030700000|2021-03-18 01:25:00|13267.7|13265.7|13257.9|13255.9|13268.8|13266.8|13255.6|13253.6|579
1616031000000|2021-03-18 01:30:00|13258.2|13256.2|13254.9|13252.9|13261.9|13259.9|13249.2|13247.2|824
1616031300000|2021-03-18 01:35:00|13255.1|13253.1|13258.4|13256.4|13260.3|13258.3|13251.4|13249.4|432
1616031600000|2021-03-18 01:40:00|13258.7|13256.7|13255.8|13253.8|13260.1|13258.1|13249.9|13247.9|426
1616031900000|2021-03-18 01:45:00|13255.7|13253.7|13259.6|13257.6|13260.3|13258.3|13255.2|13253.2|300
1616032200000|2021-03-18 01:50:00|13259.7|13257.7|13264.3|13262.3|13265.2|13263.2|13259.7|13257.7|319
1616032500000|2021-03-18 01:55:00|13264.4|13262.4|13260.2|13258.2|13266.2|13264.2|13260.2|13258.2|440
1616032800000|2021-03-18 02:00:00|13260.3|13258.3|13246.8|13244.8|13261.9|13259.9|13245.1|13243.1|878
1616033100000|2021-03-18 02:05:00|13246.9|13244.9|13243.8|13241.8|13249.1|13247.1|13242.6|13240.6|472
1616033400000|2021-03-18 02:10:00|13243.9|13241.9|13247.3|13245.3|13250.1|13248.1|13240.4|13238.4|548
1616033700000|2021-03-18 02:15:00|13247.1|13245.1|13248.3|13246.3|13250.4|13248.4|13245.3|13243.3|225
1616034000000|2021-03-18 02:20:00|13248.6|13246.6|13242.9|13240.9|13248.6|13246.6|13242.2|13240.2|320
1616034300000|2021-03-18 02:25:00|13242.8|13240.8|13248.9|13246.9|13249.3|13247.3|13242.7|13240.7|279
1616034600000|2021-03-18 02:30:00|13248.4|13246.4|13252.3|13250.3|13253.4|13251.4|13248.2|13246.2|331
1616034900000|2021-03-18 02:35:00|13252.9|13250.9|13254.9|13252.9|13255.4|13253.4|13252.3|13250.3|270
1616035200000|2021-03-18 02:40:00|13255.1|13253.1|13253.2|13251.2|13255.6|13253.6|13251.6|13249.6|300
1616035500000|2021-03-18 02:45:00|13253.4|13251.4|13239.4|13237.4|13255.4|13253.4|13236.3|13234.3|682
1616035800000|2021-03-18 02:50:00|13239.2|13237.2|13244.4|13242.4|13245.7|13243.7|13237.8|13235.8|285
1616036100000|2021-03-18 02:55:00|13244.6|13242.6|13251.9|13249.9|13252.9|13250.9|13243.4|13241.4|352
1616036400000|2021-03-18 03:00:00|13251.6|13249.6|13240.6|13238.6|13253.6|13251.6|13240.6|13238.6|408
1616036700000|2021-03-18 03:05:00|13240.8|13238.8|13218.4|13216.4|13240.8|13238.8|13214.6|13212.6|1807
1616037000000|2021-03-18 03:10:00|13218.3|13216.3|13214.2|13212.2|13225.1|13223.1|13209.9|13207.9|787
1616037300000|2021-03-18 03:15:00|13214.1|13212.1|13207.9|13205.9|13214.7|13212.7|13200.7|13198.7|1407
1616037600000|2021-03-18 03:20:00|13207.7|13205.7|13208.3|13206.3|13211.9|13209.9|13203.6|13201.6|442
1616037900000|2021-03-18 03:25:00|13208.8|13206.8|13189.7|13187.7|13208.9|13206.9|13188.8|13186.8|1199
1616038200000|2021-03-18 03:30:00|13189.9|13187.9|13193.3|13191.3|13199.8|13197.8|13184.1|13182.1|912
1616038500000|2021-03-18 03:35:00|13193.2|13191.2|13196.9|13194.9|13197.3|13195.3|13190.4|13188.4|559
1616038800000|2021-03-18 03:40:00|13197.9|13195.9|13201.3|13199.3|13202.9|13200.9|13197.2|13195.2|396
1616039100000|2021-03-18 03:45:00|13201.2|13199.2|13201.4|13199.4|13204.3|13202.3|13199.8|13197.8|301
1616039400000|2021-03-18 03:50:00|13201.6|13199.6|13200.2|13198.2|13204.9|13202.9|13199.6|13197.6|239
1616039700000|2021-03-18 03:55:00|13200.3|13198.3|13196.1|13194.1|13200.8|13198.8|13195.6|13193.6|281
1616040000000|2021-03-18 04:00:00|13195.9|13193.9|13206.6|13204.6|13207.1|13205.1|13195.9|13193.9|405
1616040300000|2021-03-18 04:05:00|13206.7|13204.7|13201.9|13199.9|13208.7|13206.7|13201.7|13199.7|336
1616040600000|2021-03-18 04:10:00|13201.7|13199.7|13198.3|13196.3|13202.3|13200.3|13196.7|13194.7|221
1616040900000|2021-03-18 04:15:00|13198.2|13196.2|13186.9|13184.9|13198.2|13196.2|13185.7|13183.7|500
1616041200000|2021-03-18 04:20:00|13186.8|13184.8|13192.1|13190.1|13194.7|13192.7|13182.6|13180.6|458
1616041500000|2021-03-18 04:25:00|13191.9|13189.9|13194.6|13192.6|13197.9|13195.9|13191.8|13189.8|285
1616041800000|2021-03-18 04:30:00|13194.4|13192.4|13196.9|13194.9|13197.2|13195.2|13193.1|13191.1|201
1616042100000|2021-03-18 04:35:00|13197.1|13195.1|13202.4|13200.4|13205.2|13203.2|13196.8|13194.8|470
1616042400000|2021-03-18 04:40:00|13202.3|13200.3|13204.9|13202.9|13205.9|13203.9|13202.3|13200.3|247
1616042700000|2021-03-18 04:45:00|13205.1|13203.1|13205.1|13203.1|13213.9|13211.9|13204.9|13202.9|439
1616043000000|2021-03-18 04:50:00|13205.2|13203.2|13206.2|13204.2|13207.4|13205.4|13204.9|13202.9|189
1616043300000|2021-03-18 04:55:00|13206.1|13204.1|13210.6|13208.6|13211.3|13209.3|13205.9|13203.9|342
1616043600000|2021-03-18 05:00:00|13210.4|13208.4|13195.8|13193.8|13210.6|13208.6|13193.3|13191.3|559
1616043900000|2021-03-18 05:05:00|13195.7|13193.7|13197.3|13195.3|13199.9|13197.9|13194.6|13192.6|223
1616044200000|2021-03-18 05:10:00|13197.4|13195.4|13197.3|13195.3|13199.2|13197.2|13192.7|13190.7|306
1616044500000|2021-03-18 05:15:00|13197.4|13195.4|13207.9|13205.9|13208.7|13206.7|13195.3|13193.3|441
1616044800000|2021-03-18 05:20:00|13208.1|13206.1|13209.3|13207.3|13211.7|13209.7|13205.8|13203.8|463
1616045100000|2021-03-18 05:25:00|13208.7|13206.7|13209.3|13207.3|13211.8|13209.8|13206.9|13204.9|261
1616045400000|2021-03-18 05:30:00|13209.2|13207.2|13217.9|13215.9|13219.9|13217.9|13202.8|13200.8|581
1616045700000|2021-03-18 05:35:00|13217.8|13215.8|13213.1|13211.1|13220.2|13218.2|13210.6|13208.6|344
1616046000000|2021-03-18 05:40:00|13213.2|13211.2|13208.6|13206.6|13215.2|13213.2|13207.9|13205.9|188
1616046300000|2021-03-18 05:45:00|13208.4|13206.4|13211.2|13209.2|13211.4|13209.4|13205.9|13203.9|311
1616046600000|2021-03-18 05:50:00|13211.1|13209.1|13214.9|13212.9|13215.1|13213.1|13208.3|13206.3|216
1616046900000|2021-03-18 05:55:00|13214.8|13212.8|13211.7|13209.7|13216.4|13214.4|13208.1|13206.1|153
1616047200000|2021-03-18 06:00:00|13212.2|13210.2|13210.8|13208.8|13217.3|13215.3|13208.1|13206.1|335
1616047500000|2021-03-18 06:05:00|13210.6|13208.6|13213.6|13211.6|13215.3|13213.3|13210.6|13208.6|172
1616047800000|2021-03-18 06:10:00|13212.6|13210.6|13214.8|13212.8|13217.8|13215.8|13211.1|13209.1|291
1616048100000|2021-03-18 06:15:00|13215.1|13213.1|13213.7|13211.7|13215.8|13213.8|13211.8|13209.8|173
1616048400000|2021-03-18 06:20:00|13214.1|13212.1|13228.7|13226.7|13229.7|13227.7|13213.8|13211.8|552
1616048700000|2021-03-18 06:25:00|13228.8|13226.8|13230.1|13228.1|13233.6|13231.6|13228.8|13226.8|395
1616049000000|2021-03-18 06:30:00|13230.8|13228.8|13238.2|13236.2|13242.4|13240.4|13230.8|13228.8|743
1616049300000|2021-03-18 06:35:00|13237.3|13235.3|13240.7|13238.7|13242.7|13240.7|13235.7|13233.7|293
1616049600000|2021-03-18 06:40:00|13240.6|13238.6|13236.4|13234.4|13240.7|13238.7|13234.8|13232.8|382
1616049900000|2021-03-18 06:45:00|13236.9|13234.9|13244.8|13242.8|13244.9|13242.9|13236.9|13234.9|379
1616050200000|2021-03-18 06:50:00|13244.7|13242.7|13234.6|13232.6|13244.7|13242.7|13233.8|13231.8|354
1616050500000|2021-03-18 06:55:00|13234.7|13232.7|13229.1|13227.1|13235.4|13233.4|13223.7|13221.7|626
1616050800000|2021-03-18 07:00:00|13228.9|13226.9|13216.8|13214.8|13234.1|13232.1|13209.1|13207.1|934
1616051100000|2021-03-18 07:05:00|13216.9|13214.9|13211.1|13209.1|13219.6|13217.6|13207.7|13205.7|717
1616051400000|2021-03-18 07:10:00|13211.6|13209.6|13211.1|13209.1|13214.6|13212.6|13208.4|13206.4|412
1616051700000|2021-03-18 07:15:00|13210.9|13208.9|13197.4|13195.4|13210.9|13208.9|13195.1|13193.1|857
1616052000000|2021-03-18 07:20:00|13197.6|13195.6|13138.8|13136.8|13198.8|13196.8|13135.7|13133.7|3485
1616052300000|2021-03-18 07:25:00|13138.6|13136.6|13119.3|13117.3|13140.7|13138.7|13117.9|13115.9|2483
1616052600000|2021-03-18 07:30:00|13118.9|13116.9|13113.2|13111.2|13120.2|13118.2|13098.7|13096.7|3391
1616052900000|2021-03-18 07:35:00|13113.1|13111.1|13096.2|13094.2|13117.8|13115.8|13079.2|13077.2|3024
1616053200000|2021-03-18 07:40:00|13095.9|13093.9|13064.2|13062.2|13104.6|13102.6|13057.6|13055.6|2358
1616053500000|2021-03-18 07:45:00|13064.1|13062.1|13065.2|13063.2|13085.3|13083.3|13064.1|13062.1|1835
1616053800000|2021-03-18 07:50:00|13065.4|13063.4|13074.8|13072.8|13077.3|13075.3|13053.2|13051.2|2418
1616054100000|2021-03-18 07:55:00|13074.7|13072.7|13083.8|13081.8|13085.6|13083.6|13063.1|13061.1|1658
1616054400000|2021-03-18 08:00:00|13083.7|13081.7|13079.2|13077.2|13083.8|13081.8|13073.8|13071.8|1591
1616054700000|2021-03-18 08:05:00|13079.1|13077.1|13081.2|13079.2|13090.1|13088.1|13076.9|13074.9|1472
1616055000000|2021-03-18 08:10:00|13080.9|13078.9|13080.6|13078.6|13088.1|13086.1|13075.6|13073.6|1300
1616055300000|2021-03-18 08:15:00|13080.3|13078.3|13101.4|13099.4|13106.1|13104.1|13079.8|13077.8|2532
1616055600000|2021-03-18 08:20:00|13101.3|13099.3|13101.4|13099.4|13102.6|13100.6|13089.7|13087.7|1002
1616055900000|2021-03-18 08:25:00|13101.6|13099.6|13094.7|13092.7|13104.1|13102.1|13087.4|13085.4|925
1616056200000|2021-03-18 08:30:00|13094.6|13092.6|13078.4|13076.4|13097.2|13095.2|13075.9|13073.9|1026
1616056500000|2021-03-18 08:35:00|13078.7|13076.7|13065.8|13063.8|13080.4|13078.4|13053.2|13051.2|2407
1616056800000|2021-03-18 08:40:00|13065.7|13063.7|13048.8|13046.8|13069.7|13067.7|13047.8|13045.8|1563
1616057100000|2021-03-18 08:45:00|13048.9|13046.9|13036.9|13034.9|13051.8|13049.8|13032.7|13030.7|2531
1616057400000|2021-03-18 08:50:00|13036.8|13034.8|13042.2|13040.2|13042.6|13040.6|13023.7|13021.7|2110
1616057700000|2021-03-18 08:55:00|13041.8|13039.8|13030.7|13028.7|13046.4|13044.4|13023.9|13021.9|1869
1616058000000|2021-03-18 09:00:00|13030.4|13028.4|13031.3|13029.3|13039.7|13037.7|13024.3|13022.3|1463
1616058300000|2021-03-18 09:05:00|13031.2|13029.2|13036.1|13034.1|13046.7|13044.7|13028.6|13026.6|1195
1616058600000|2021-03-18 09:10:00|13035.9|13033.9|13045.3|13043.3|13048.4|13046.4|13019.4|13017.4|2164
1616058900000|2021-03-18 09:15:00|13045.4|13043.4|13055.9|13053.9|13058.1|13056.1|13042.3|13040.3|1205
1616059200000|2021-03-18 09:20:00|13055.3|13053.3|13051.8|13049.8|13057.7|13055.7|13044.8|13042.8|842
1616059500000|2021-03-18 09:25:00|13051.7|13049.7|13042.3|13040.3|13051.9|13049.9|13039.2|13037.2|631
1616059800000|2021-03-18 09:30:00|13042.4|13040.4|13060.2|13058.2|13060.2|13058.2|13042.2|13040.2|926
1616060100000|2021-03-18 09:35:00|13060.1|13058.1|13056.9|13054.9|13061.3|13059.3|13053.9|13051.9|817
1616060400000|2021-03-18 09:40:00|13056.8|13054.8|13072.1|13070.1|13072.2|13070.2|13053.2|13051.2|910
1616060700000|2021-03-18 09:45:00|13072.2|13070.2|13063.3|13061.3|13072.8|13070.8|13061.2|13059.2|816
1616061000000|2021-03-18 09:50:00|13063.6|13061.6|13058.6|13056.6|13066.8|13064.8|13055.1|13053.1|743
1616061300000|2021-03-18 09:55:00|13058.7|13056.7|13053.8|13051.8|13062.6|13060.6|13041.8|13039.8|1251
1616061600000|2021-03-18 10:00:00|13053.9|13051.9|13051.2|13049.2|13056.1|13054.1|13044.3|13042.3|692
1616061900000|2021-03-18 10:05:00|13051.1|13049.1|13056.9|13054.9|13059.8|13057.8|13043.4|13041.4|753
1616062200000|2021-03-18 10:10:00|13056.7|13054.7|13057.4|13055.4|13066.7|13064.7|13055.6|13053.6|981
1616062500000|2021-03-18 10:15:00|13057.3|13055.3|13055.3|13053.3|13061.3|13059.3|13051.9|13049.9|581
1616062800000|2021-03-18 10:20:00|13055.4|13053.4|13050.7|13048.7|13061.8|13059.8|13045.6|13043.6|757
1616063100000|2021-03-18 10:25:00|13051.2|13049.2|13066.1|13064.1|13070.4|13068.4|13040.9|13038.9|1067
1616063400000|2021-03-18 10:30:00|13066.2|13064.2|13071.6|13069.6|13073.1|13071.1|13062.7|13060.7|733
1616063700000|2021-03-18 10:35:00|13071.4|13069.4|13073.2|13071.2|13077.6|13075.6|13065.8|13063.8|674
1616064000000|2021-03-18 10:40:00|13073.3|13071.3|13072.1|13070.1|13075.6|13073.6|13070.6|13068.6|475
1616064300000|2021-03-18 10:45:00|13072.3|13070.3|13065.1|13063.1|13072.6|13070.6|13056.8|13054.8|889
1616064600000|2021-03-18 10:50:00|13065.2|13063.2|13072.2|13070.2|13073.8|13071.8|13063.3|13061.3|784
1616064900000|2021-03-18 10:55:00|13072.1|13070.1|13056.4|13054.4|13077.3|13075.3|13054.9|13052.9|981
1616065200000|2021-03-18 11:00:00|13056.8|13054.8|13054.6|13052.6|13062.8|13060.8|13047.4|13045.4|1717
1616065500000|2021-03-18 11:05:00|13054.7|13052.7|13052.8|13050.8|13062.2|13060.2|13041.9|13039.9|1541
1616065800000|2021-03-18 11:10:00|13052.7|13050.7|13044.9|13042.9|13052.8|13050.8|13041.4|13039.4|1290
1616066100000|2021-03-18 11:15:00|13044.8|13042.8|13041.6|13039.6|13045.9|13043.9|13033.2|13031.2|1068
1616066400000|2021-03-18 11:20:00|13041.7|13039.7|13043.7|13041.7|13047.7|13045.7|13032.4|13030.4|1409
1616066700000|2021-03-18 11:25:00|13043.6|13041.6|13041.9|13039.9|13045.2|13043.2|13030.2|13028.2|1048
1616067000000|2021-03-18 11:30:00|13041.8|13039.8|13003.7|13001.7|13043.4|13041.4|12993.3|12991.3|3542
1616067300000|2021-03-18 11:35:00|13003.8|13001.8|12975.6|12973.6|13005.1|13003.1|12967.8|12965.8|5552
1616067600000|2021-03-18 11:40:00|12975.8|12973.8|12975.8|12973.8|12978.1|12976.1|12967.8|12965.8|2452
1616067900000|2021-03-18 11:45:00|12975.4|12973.4|13001.4|12999.4|13010.6|13008.6|12973.4|12971.4|2888
1616068200000|2021-03-18 11:50:00|13000.1|12998.1|12989.2|12987.2|13000.4|12998.4|12977.7|12975.7|1954
1616068500000|2021-03-18 11:55:00|12989.1|12987.1|12992.4|12990.4|13000.3|12998.3|12984.9|12982.9|1548
1616068800000|2021-03-18 12:00:00|12989.9|12987.9|13010.6|13008.6|13012.4|13010.4|12989.1|12987.1|1823
1616069100000|2021-03-18 12:05:00|13010.8|13008.8|13000.9|12998.9|13011.6|13009.6|13000.6|12998.6|1403
1616069400000|2021-03-18 12:10:00|13000.8|12998.8|12989.4|12987.4|13004.2|13002.2|12981.3|12979.3|2724
1616069700000|2021-03-18 12:15:00|12989.6|12987.6|12992.8|12990.8|12994.1|12992.1|12978.8|12976.8|3244
1616070000000|2021-03-18 12:20:00|12992.9|12990.9|12994.9|12992.9|12997.9|12995.9|12980.3|12978.3|1502
1616070300000|2021-03-18 12:25:00|12995.6|12993.6|12999.9|12997.9|13003.4|13001.4|12988.3|12986.3|1454
1616070600000|2021-03-18 12:30:00|12999.8|12997.8|12987.6|12985.6|13000.6|12998.6|12975.3|12973.3|3041
1616070900000|2021-03-18 12:35:00|12987.1|12985.1|12992.7|12990.7|13002.2|13000.2|12987.1|12985.1|2137
1616071200000|2021-03-18 12:40:00|12993.7|12991.7|12991.6|12989.6|12995.6|12993.6|12980.7|12978.7|1972
1616071500000|2021-03-18 12:45:00|12991.1|12989.1|12983.6|12981.6|12991.1|12989.1|12977.3|12975.3|1601
1616071800000|2021-03-18 12:50:00|12982.2|12980.2|12984.2|12982.2|12988.1|12986.1|12971.8|12969.8|1985
1616072100000|2021-03-18 12:55:00|12984.1|12982.1|12987.7|12985.7|12995.9|12993.9|12983.8|12981.8|1407
1616072400000|2021-03-18 13:00:00|12987.6|12985.6|12991.2|12989.2|12994.3|12992.3|12979.1|12977.1|1484
1616072700000|2021-03-18 13:05:00|12991.3|12989.3|12969.7|12967.7|12995.8|12993.8|12968.1|12966.1|2211
1616073000000|2021-03-18 13:10:00|12969.6|12967.6|12969.7|12967.7|12981.9|12979.9|12961.8|12959.8|2991
1616073300000|2021-03-18 13:15:00|12969.8|12967.8|12978.1|12976.1|12980.7|12978.7|12964.8|12962.8|2057
1616073600000|2021-03-18 13:20:00|12978.2|12976.2|12980.9|12978.9|12989.9|12987.9|12975.8|12973.8|1889
1616073900000|2021-03-18 13:25:00|12982.2|12980.2|12995.8|12993.8|12997.6|12995.6|12978.1|12976.1|3381
1616074200000|2021-03-18 13:30:00|12995.3|12994.3|13016.3|13015.3|13037.4|13036.4|12989.6|12988.6|15433
1616074500000|2021-03-18 13:35:00|13016.8|13015.8|13015.6|13014.6|13023.3|13022.3|12998.2|12997.2|10199
1616074800000|2021-03-18 13:40:00|13014.6|13013.6|12983.4|12982.4|13024.3|13023.3|12980.6|12979.6|12131
1616075100000|2021-03-18 13:45:00|12982.6|12981.6|12960.6|12959.6|12984.6|12983.6|12950.4|12949.4|14260
1616075400000|2021-03-18 13:50:00|12961.1|12960.1|12978.1|12977.1|12997.9|12996.9|12950.9|12949.9|12154
1616075700000|2021-03-18 13:55:00|12976.8|12975.8|13011.6|13010.6|13013.2|13012.2|12970.3|12969.3|9526
1616076000000|2021-03-18 14:00:00|13011.8|13010.8|12978.9|12977.9|13011.8|13010.8|12972.3|12971.3|10139
1616076300000|2021-03-18 14:05:00|12980.6|12979.6|12953.7|12952.7|12983.8|12982.8|12935.4|12934.4|11204
1616076600000|2021-03-18 14:10:00|12952.3|12951.3|12956.1|12955.1|12956.8|12955.8|12931.4|12930.4|9005
1616076900000|2021-03-18 14:15:00|12955.1|12954.1|12961.6|12960.6|12962.9|12961.9|12934.6|12933.6|9005
1616077200000|2021-03-18 14:20:00|12961.7|12960.7|12956.6|12955.6|12970.1|12969.1|12944.8|12943.8|8677
1616077500000|2021-03-18 14:25:00|12955.8|12954.8|12972.3|12971.3|12984.7|12983.7|12950.3|12949.3|7349
1616077800000|2021-03-18 14:30:00|12972.6|12971.6|12960.3|12959.3|12975.1|12974.1|12944.1|12943.1|8559
1616078100000|2021-03-18 14:35:00|12959.2|12958.2|12998.8|12997.8|13006.3|13005.3|12943.6|12942.6|9791
1616078400000|2021-03-18 14:40:00|12998.3|12997.3|12976.1|12975.1|13004.9|13003.9|12969.3|12968.3|7820
1616078700000|2021-03-18 14:45:00|12975.6|12974.6|12961.8|12960.8|12975.6|12974.6|12957.8|12956.8|6778
1616079000000|2021-03-18 14:50:00|12962.2|12961.2|12985.1|12984.1|12986.6|12985.6|12944.2|12943.2|8203
1616079300000|2021-03-18 14:55:00|12985.3|12984.3|12981.6|12980.6|12994.1|12993.1|12972.4|12971.4|6237
1616079600000|2021-03-18 15:00:00|12981.3|12980.3|12991.6|12990.6|13003.6|13002.6|12980.1|12979.1|5645
1616079900000|2021-03-18 15:05:00|12991.3|12990.3|13000.7|12999.7|13002.1|13001.1|12983.8|12982.8|5625
1616080200000|2021-03-18 15:10:00|13001.3|13000.3|12967.8|12966.8|13003.6|13002.6|12965.3|12964.3|6416
1616080500000|2021-03-18 15:15:00|12967.9|12966.9|12976|12975|12979.7|12978.7|12963.6|12962.6|5040
1616080800000|2021-03-18 15:20:00|12975.6|12974.6|12965.7|12964.7|12991.7|12990.7|12965|12964|4996
1616081100000|2021-03-18 15:25:00|12966|12965|12991.5|12990.5|12991.5|12990.5|12958.2|12957.2|6016
1616081400000|2021-03-18 15:30:00|12991.2|12990.2|12962.7|12961.7|12994|12993|12962|12961|5881
1616081700000|2021-03-18 15:35:00|12962.5|12961.5|12971.8|12970.8|12980.5|12979.5|12954.3|12953.3|5019
1616082000000|2021-03-18 15:40:00|12971.7|12970.7|12979.2|12978.2|12979.5|12978.5|12964|12963|3474
1616082300000|2021-03-18 15:45:00|12978.8|12977.8|12972.7|12971.7|12984.2|12983.2|12965|12964|3424
1616082600000|2021-03-18 15:50:00|12973|12972|12963.7|12962.7|12981|12980|12957.2|12956.2|4895
1616082900000|2021-03-18 15:55:00|12964|12963|12973.5|12972.5|12976.7|12975.7|12948.1|12947.1|5448
1616083200000|2021-03-18 16:00:00|12973|12972|12993.2|12992.2|12994.3|12993.3|12962.7|12961.7|5707
1616083500000|2021-03-18 16:05:00|12992.6|12991.6|13012.2|13011.2|13014.2|13013.2|12989.2|12988.2|6151
1616083800000|2021-03-18 16:10:00|13011.7|13010.7|13026.7|13025.7|13026.7|13025.7|13008.3|13007.3|5332
1616084100000|2021-03-18 16:15:00|13026.6|13025.6|13006.2|13005.2|13028|13027|13005.7|13004.7|5049
1616084400000|2021-03-18 16:20:00|13006.5|13005.5|13005|13004|13016.7|13015.7|12998.2|12997.2|4512
1616084700000|2021-03-18 16:25:00|13005.2|13004.2|13011.7|13010.7|13023.2|13022.2|13005.2|13004.2|3867
1616085000000|2021-03-18 16:30:00|13011|13010|12995.2|12994.2|13014.5|13013.5|12991.3|12990.3|3890
1616085300000|2021-03-18 16:35:00|12995|12994|12977.7|12976.7|12995.5|12994.5|12972.7|12971.7|5083
1616085600000|2021-03-18 16:40:00|12976.5|12975.5|12970.6|12969.6|12981|12980|12968|12967|3960
1616085900000|2021-03-18 16:45:00|12970.7|12969.7|12962.2|12961.2|12974.1|12973.1|12958|12957|3794
1616086200000|2021-03-18 16:50:00|12962.7|12961.7|12952.7|12951.7|12964|12963|12946.2|12945.2|4517
1616086500000|2021-03-18 16:55:00|12952.5|12951.5|12919.5|12918.5|12956.1|12955.1|12916.2|12915.2|10464
1616086800000|2021-03-18 17:00:00|12919.7|12918.7|12946.5|12945.5|12946.8|12945.8|12917.2|12916.2|6064
1616087100000|2021-03-18 17:05:00|12946.2|12945.2|12935.7|12934.7|12949.5|12948.5|12931.5|12930.5|5294
1616087400000|2021-03-18 17:10:00|12936|12935|12944.7|12943.7|12947.5|12946.5|12928.2|12927.2|3641
1616087700000|2021-03-18 17:15:00|12943.6|12942.6|12964.8|12963.8|12966.6|12965.6|12938.2|12937.2|4547
1616088000000|2021-03-18 17:20:00|12964.5|12963.5|12970.1|12969.1|12974.5|12973.5|12961.7|12960.7|3559
1616088300000|2021-03-18 17:25:00|12969.8|12968.8|12982|12981|12986.3|12985.3|12968.5|12967.5|3946
1616088600000|2021-03-18 17:30:00|12982.2|12981.2|12969.7|12968.7|12982.7|12981.7|12961|12960|3564
1616088900000|2021-03-18 17:35:00|12969.5|12968.5|12976|12975|12981.6|12980.6|12965.5|12964.5|3032
1616089200000|2021-03-18 17:40:00|12974.9|12973.9|12983.9|12982.9|12989.5|12988.5|12971.1|12970.1|3474
1616089500000|2021-03-18 17:45:00|12983.6|12982.6|12976.6|12975.6|12986.5|12985.5|12971|12970|2850
1616089800000|2021-03-18 17:50:00|12976.9|12975.9|12990.8|12989.8|12995.9|12994.9|12975.5|12974.5|3302
1616090100000|2021-03-18 17:55:00|12991.1|12990.1|12989.4|12988.4|12994.6|12993.6|12985.3|12984.3|2391
1616090400000|2021-03-18 18:00:00|12989.6|12988.6|12975.4|12974.4|12994.1|12993.1|12969.4|12968.4|4021
1616090700000|2021-03-18 18:05:00|12976.4|12975.4|12976.4|12975.4|12989.6|12988.6|12974.1|12973.1|2806
1616091000000|2021-03-18 18:10:00|12977.1|12976.1|12951.1|12950.1|12978.9|12977.9|12947.6|12946.6|4893
1616091300000|2021-03-18 18:15:00|12950.9|12949.9|12935.6|12934.6|12951.6|12950.6|12924.9|12923.9|5267
1616091600000|2021-03-18 18:20:00|12936|12935|12927.1|12926.1|12945|12944|12925.3|12924.3|5041
1616091900000|2021-03-18 18:25:00|12927.3|12926.3|12904.9|12903.9|12930.5|12929.5|12901.6|12900.6|7065
1616092200000|2021-03-18 18:30:00|12905.1|12904.1|12885.9|12884.9|12918.4|12917.4|12877.6|12876.6|8586
1616092500000|2021-03-18 18:35:00|12886.1|12885.1|12883.4|12882.4|12892.9|12891.9|12868.9|12867.9|7967
1616092800000|2021-03-18 18:40:00|12882.8|12881.8|12850.4|12849.4|12883.6|12882.6|12840.6|12839.6|10442
1616093100000|2021-03-18 18:45:00|12851.4|12850.4|12869.4|12868.4|12871.9|12870.9|12848.1|12847.1|8228
1616093400000|2021-03-18 18:50:00|12868.4|12867.4|12859.6|12858.6|12878.4|12877.4|12847.1|12846.1|6836
1616093700000|2021-03-18 18:55:00|12860.1|12859.1|12863.9|12862.9|12876.4|12875.4|12857.4|12856.4|5195
1616094000000|2021-03-18 19:00:00|12862.1|12861.1|12856.8|12855.8|12878.3|12877.3|12849.9|12848.9|6533
1616094300000|2021-03-18 19:05:00|12856.6|12855.6|12854.8|12853.8|12861|12860|12829.9|12828.9|7194
1616094600000|2021-03-18 19:10:00|12854.9|12853.9|12858.3|12857.3|12872.5|12871.5|12850.8|12849.8|5946
1616094900000|2021-03-18 19:15:00|12856.5|12855.5|12848.1|12847.1|12860.9|12859.9|12835.4|12834.4|4942
1616095200000|2021-03-18 19:20:00|12847.1|12846.1|12830.4|12829.4|12855.4|12854.4|12828.6|12827.6|4900
1616095500000|2021-03-18 19:25:00|12830.6|12829.6|12862.8|12861.8|12864.8|12863.8|12824.5|12823.5|6534
1616095800000|2021-03-18 19:30:00|12862.5|12861.5|12835.9|12834.9|12870.6|12869.6|12835.8|12834.8|5579
1616096100000|2021-03-18 19:35:00|12835.8|12834.8|12826|12825|12849.4|12848.4|12821.8|12820.8|5416
1616096400000|2021-03-18 19:40:00|12825.9|12824.9|12814.8|12813.8|12835|12834|12813|12812|6430
1616096700000|2021-03-18 19:45:00|12814.9|12813.9|12793.9|12792.9|12824.8|12823.8|12792.1|12791.1|6794
1616097000000|2021-03-18 19:50:00|12794.3|12793.3|12789.5|12788.5|12810.4|12809.4|12780.9|12779.9|10496
1616097300000|2021-03-18 19:55:00|12790.8|12789.8|12800.9|12799.9|12813.9|12812.9|12789.6|12788.6|13909
1616097600000|2021-03-18 20:00:00|12799.8|12797.8|12826.2|12824.2|12827.5|12825.5|12791.2|12789.2|7164
1616097900000|2021-03-18 20:05:00|12824.7|12822.7|12837.2|12835.2|12842.7|12840.7|12821.2|12819.2|4507
1616098200000|2021-03-18 20:10:00|12837.3|12835.3|12834.6|12829.6|12837.3|12835.3|12828.6|12826.6|3182
1616098500000|2021-03-18 20:15:00|12834.7|12829.7|12829.2|12824.2|12835.1|12830.1|12827.4|12822.4|0
1616098800000|2021-03-18 20:20:00|12829.3|12824.3|12826.3|12821.3|12832.1|12827.1|12825.9|12820.9|0
1616099100000|2021-03-18 20:25:00|12826.1|12821.1|12829.4|12824.4|12829.4|12824.4|12825.5|12820.5|0
1616099400000|2021-03-18 20:30:00|12829.8|12827.8|12814.3|12812.3|12832.8|12830.8|12812.3|12810.3|1047
1616099700000|2021-03-18 20:35:00|12813.6|12811.6|12812.3|12810.3|12813.6|12811.6|12808.8|12806.8|487
1616100000000|2021-03-18 20:40:00|12811.8|12809.8|12823.8|12821.8|12824.6|12822.6|12809.6|12807.6|537
1616100300000|2021-03-18 20:45:00|12823.6|12821.6|12815.6|12813.6|12823.6|12821.6|12815.1|12813.1|325
1616100600000|2021-03-18 20:50:00|12816.3|12814.3|12809.1|12807.1|12816.3|12814.3|12806.8|12804.8|590
1616100900000|2021-03-18 20:55:00|12809.6|12807.6|12811.7|12806.7|12812.6|12810.6|12807.6|12805.6|397
1616101200000|2021-03-18 21:00:00|12812.4|12807.4|12814.2|12809.2|12814.8|12809.8|12810.7|12805.7|1
1616101500000|2021-03-18 21:05:00|12814.1|12809.1|12818.1|12813.1|12818.2|12813.2|12814.1|12809.1|0
1616101800000|2021-03-18 21:10:00|12818.3|12813.3|12814.2|12809.2|12818.9|12813.9|12812.9|12807.9|0
1616102100000|2021-03-18 21:15:00|12818|12813|12818.8|12813.8|12819|12814|12816.2|12811.2|0
1616102400000|2021-03-18 21:20:00|12818.9|12813.9|12820.1|12815.1|12821.1|12816.1|12818.8|12813.8|0
1616102700000|2021-03-18 21:25:00|12820|12815|12824.1|12819.1|12824.2|12819.2|12818.5|12813.5|0
1616103000000|2021-03-18 21:30:00|12824.2|12819.2|12824.9|12819.9|12824.9|12819.9|12824.1|12819.1|0
1616103300000|2021-03-18 21:35:00|12825|12820|12828.4|12823.4|12828.7|12823.7|12825|12820|0
1616103600000|2021-03-18 21:40:00|12826.8|12821.8|12827.3|12822.3|12827.5|12822.5|12826.3|12821.3|0
1616103900000|2021-03-18 21:45:00|12827.4|12822.4|12827.5|12822.5|12828.6|12823.6|12823.7|12818.7|0
1616104200000|2021-03-18 21:50:00|12829.2|12824.2|12828.1|12823.1|12829.3|12824.3|12827.4|12822.4|0
1616104500000|2021-03-18 21:55:00|12828.3|12823.3|12827.5|12822.5|12829.1|12824.1|12825.8|12820.8|0
1616104800000|2021-03-18 22:00:00|12815.3|12813.3|12831.7|12829.7|12837.3|12835.3|12815.3|12813.3|889
1616105100000|2021-03-18 22:05:00|12832.8|12830.8|12828.5|12826.5|12835.2|12833.2|12823.7|12821.7|416
1616105400000|2021-03-18 22:10:00|12828.6|12826.6|12829|12827|12834.3|12832.3|12828.6|12826.6|485
1616105700000|2021-03-18 22:15:00|12828.6|12826.6|12838.7|12836.7|12839.8|12837.8|12828.6|12826.6|493
1616106000000|2021-03-18 22:20:00|12838.6|12836.6|12812.6|12810.6|12839.7|12837.7|12812.6|12810.6|763
1616106300000|2021-03-18 22:25:00|12812.3|12810.3|12814.5|12812.5|12818.1|12816.1|12803.2|12801.2|554
1616106600000|2021-03-18 22:30:00|12814.3|12812.3|12820|12818|12821|12819|12814.3|12812.3|271
1616106900000|2021-03-18 22:35:00|12820.2|12818.2|12816.3|12814.3|12820.8|12818.8|12811.3|12809.3|411
1616107200000|2021-03-18 22:40:00|12816.7|12814.7|12818.5|12816.5|12819.1|12817.1|12814.8|12812.8|182
1616107500000|2021-03-18 22:45:00|12819.1|12817.1|12808.6|12806.6|12822.5|12820.5|12805.8|12803.8|355
1616107800000|2021-03-18 22:50:00|12808.7|12806.7|12809.3|12807.3|12813.6|12811.6|12806.1|12804.1|214
1616108100000|2021-03-18 22:55:00|12808.7|12806.7|12801.1|12799.1|12809.1|12807.1|12800.1|12798.1|423
1616108400000|2021-03-18 23:00:00|12801|12799|12809.3|12807.3|12809.8|12807.8|12800.6|12798.6|246
1616108700000|2021-03-18 23:05:00|12809.5|12807.5|12806.3|12804.3|12812.7|12810.7|12805.1|12803.1|272
1616109000000|2021-03-18 23:10:00|12806.5|12804.5|12800.3|12798.3|12808.8|12806.8|12792.5|12790.5|628
1616109300000|2021-03-18 23:15:00|12800.5|12798.5|12803.2|12801.2|12806|12804|12796.5|12794.5|260
1616109600000|2021-03-18 23:20:00|12803.5|12801.5|12802.5|12800.5|12805.1|12803.1|12793.2|12791.2|674
1616109900000|2021-03-18 23:25:00|12802.2|12800.2|12808.2|12806.2|12810.2|12808.2|12796.5|12794.5|371
1616110200000|2021-03-18 23:30:00|12808.3|12806.3|12806.1|12804.1|12810.8|12808.8|12804.6|12802.6|206
1616110500000|2021-03-18 23:35:00|12806.2|12804.2|12804.7|12802.7|12806.3|12804.3|12802.2|12800.2|214
1616110800000|2021-03-18 23:40:00|12804.8|12802.8|12800.7|12798.7|12811.1|12809.1|12799.5|12797.5|324
1616111100000|2021-03-18 23:45:00|12800.5|12798.5|12804.3|12802.3|12806.1|12804.1|12796.1|12794.1|280
1616111400000|2021-03-18 23:50:00|12804.2|12802.2|12804.5|12802.5|12807.8|12805.8|12802.1|12800.1|449
1616111700000|2021-03-18 23:55:00|12804.6|12802.6|12801.2|12799.2|12806.2|12804.2|12800.2|12798.2|315
1616112000000|2021-03-19 00:00:00|12800.1|12798.1|12809.2|12807.2|12811.5|12809.5|12793.1|12791.1|881
1616112300000|2021-03-19 00:05:00|12809.3|12807.3|12819.8|12817.8|12824.2|12822.2|12808.5|12806.5|911
1616112600000|2021-03-19 00:10:00|12820.6|12818.6|12821.3|12819.3|12823|12821|12815.8|12813.8|549
1616112900000|2021-03-19 00:15:00|12821.8|12819.8|12816.3|12814.3|12823.1|12821.1|12814.1|12812.1|778
1616113200000|2021-03-19 00:20:00|12816.5|12814.5|12813|12811|12818.5|12816.5|12812.8|12810.8|369
1616113500000|2021-03-19 00:25:00|12813.2|12811.2|12823.7|12821.7|12824|12822|12811.5|12809.5|410
1616113800000|2021-03-19 00:30:00|12824.1|12822.1|12826.3|12824.3|12831.5|12829.5|12821.3|12819.3|600
1616114100000|2021-03-19 00:35:00|12826.5|12824.5|12822.7|12820.7|12828.2|12826.2|12822.2|12820.2|289
1616114400000|2021-03-19 00:40:00|12822.8|12820.8|12825.3|12823.3|12829.1|12827.1|12820.7|12818.7|245
1616114700000|2021-03-19 00:45:00|12825.5|12823.5|12830.1|12828.1|12832.6|12830.6|12822.5|12820.5|386
1616115000000|2021-03-19 00:50:00|12830.2|12828.2|12831.6|12829.6|12835|12833|12829.5|12827.5|361
1616115300000|2021-03-19 00:55:00|12831.5|12829.5|12827|12825|12833|12831|12825.3|12823.3|299
1616115600000|2021-03-19 01:00:00|12827.3|12825.3|12824.6|12822.6|12831.2|12829.2|12818.3|12816.3|588
1616115900000|2021-03-19 01:05:00|12824.5|12822.5|12822.1|12820.1|12825.5|12823.5|12817|12815|321
1616116200000|2021-03-19 01:10:00|12821.8|12819.8|12814.5|12812.5|12823.2|12821.2|12811.6|12809.6|365
1616116500000|2021-03-19 01:15:00|12814.7|12812.7|12815.7|12813.7|12817.5|12815.5|12808.3|12806.3|733
1616116800000|2021-03-19 01:20:00|12815.8|12813.8|12802.3|12800.3|12819.3|12817.3|12799.5|12797.5|789
1616117100000|2021-03-19 01:25:00|12802.2|12800.2|12795.7|12793.7|12802.2|12800.2|12792|12790|845
1616117400000|2021-03-19 01:30:00|12796.1|12794.1|12815.7|12813.7|12816.2|12814.2|12793.1|12791.1|764
1616117700000|2021-03-19 01:35:00|12815.6|12813.6|12826.3|12824.3|12829.8|12827.8|12811.1|12809.1|887
1616118000000|2021-03-19 01:40:00|12826.2|12824.2|12832.1|12830.1|12835.3|12833.3|12826|12824|926
1616118300000|2021-03-19 01:45:00|12832.6|12830.6|12831.3|12829.3|12837.3|12835.3|12830.8|12828.8|583
1616118600000|2021-03-19 01:50:00|12831.2|12829.2|12828.7|12826.7|12831.2|12829.2|12825|12823|373
1616118900000|2021-03-19 01:55:00|12828.8|12826.8|12832.7|12830.7|12832.8|12830.8|12826.1|12824.1|169
1616119200000|2021-03-19 02:00:00|12832.6|12830.6|12812|12810|12833.2|12831.2|12809.6|12807.6|787
1616119500000|2021-03-19 02:05:00|12811.8|12809.8|12807.2|12805.2|12811.8|12809.8|12804.2|12802.2|587
1616119800000|2021-03-19 02:10:00|12807|12805|12814.5|12812.5|12814.5|12812.5|12804.7|12802.7|483
1616120100000|2021-03-19 02:15:00|12814.6|12812.6|12800|12798|12814.6|12812.6|12800|12798|472
1616120400000|2021-03-19 02:20:00|12799.5|12797.5|12785.2|12783.2|12801.1|12799.1|12771.2|12769.2|2131
1616120700000|2021-03-19 02:25:00|12785.1|12783.1|12792.5|12790.5|12793.1|12791.1|12782.6|12780.6|456
1616121000000|2021-03-19 02:30:00|12792.6|12790.6|12793.5|12791.5|12795.1|12793.1|12783|12781|402
1616121300000|2021-03-19 02:35:00|12793.6|12791.6|12795.1|12793.1|12798.5|12796.5|12790.8|12788.8|335
1616121600000|2021-03-19 02:40:00|12794.3|12792.3|12781.5|12779.5|12795.8|12793.8|12779.6|12777.6|536
1616121900000|2021-03-19 02:45:00|12782.5|12780.5|12788|12786|12791.7|12789.7|12782.3|12780.3|587
1616122200000|2021-03-19 02:50:00|12788.1|12786.1|12789.7|12787.7|12796.2|12794.2|12785.1|12783.1|583
1616122500000|2021-03-19 02:55:00|12789.8|12787.8|12786|12784|12793.1|12791.1|12785.8|12783.8|285
1616122800000|2021-03-19 03:00:00|12785.8|12783.8|12789.1|12787.1|12792|12790|12781.2|12779.2|354
1616123100000|2021-03-19 03:05:00|12789.2|12787.2|12788.3|12786.3|12791.8|12789.8|12784.7|12782.7|165
1616123400000|2021-03-19 03:10:00|12788.1|12786.1|12784.2|12782.2|12791.1|12789.1|12782.2|12780.2|243
1616123700000|2021-03-19 03:15:00|12784.1|12782.1|12798.2|12796.2|12799.5|12797.5|12784.1|12782.1|410
1616124000000|2021-03-19 03:20:00|12798.1|12796.1|12803.3|12801.3|12804.3|12802.3|12795.8|12793.8|424
1616124300000|2021-03-19 03:25:00|12803.5|12801.5|12809.7|12807.7|12812.7|12810.7|12800.6|12798.6|510
1616124600000|2021-03-19 03:30:00|12809.8|12807.8|12804.5|12802.5|12810.1|12808.1|12803.1|12801.1|322
1616124900000|2021-03-19 03:35:00|12804.3|12802.3|12804.1|12802.1|12808.7|12806.7|12801.6|12799.6|236
1616125200000|2021-03-19 03:40:00|12804|12802|12816.8|12814.8|12834|12832|12803.6|12801.6|1354
1616125500000|2021-03-19 03:45:00|12816.6|12814.6|12809.5|12807.5|12817.8|12815.8|12802|12800|553
1616125800000|2021-03-19 03:50:00|12809.3|12807.3|12791.2|12789.2|12809.3|12807.3|12784.3|12782.3|1021
1616126100000|2021-03-19 03:55:00|12791.1|12789.1|12791|12789|12793.8|12791.8|12783.8|12781.8|569
1616126400000|2021-03-19 04:00:00|12791.5|12789.5|12791.1|12789.1|12794|12792|12786|12784|480
1616126700000|2021-03-19 04:05:00|12790.5|12788.5|12796.1|12794.1|12801.3|12799.3|12786.2|12784.2|550
1616127000000|2021-03-19 04:10:00|12796.5|12794.5|12804.8|12802.8|12806.5|12804.5|12796.1|12794.1|619
1616127300000|2021-03-19 04:15:00|12805.1|12803.1|12806.2|12804.2|12814.1|12812.1|12799.7|12797.7|550
1616127600000|2021-03-19 04:20:00|12806.1|12804.1|12810.1|12808.1|12813|12811|12806.1|12804.1|443
1616127900000|2021-03-19 04:25:00|12810.2|12808.2|12813.2|12811.2|12814.2|12812.2|12806.1|12804.1|339
1616128200000|2021-03-19 04:30:00|12813.3|12811.3|12811.3|12809.3|12818.6|12816.6|12809.2|12807.2|560
1616128500000|2021-03-19 04:35:00|12812|12810|12806|12804|12814.7|12812.7|12803.3|12801.3|397
1616128800000|2021-03-19 04:40:00|12805.7|12803.7|12814.5|12812.5|12817|12815|12805.3|12803.3|328
1616129100000|2021-03-19 04:45:00|12814.2|12812.2|12812.3|12810.3|12815.7|12813.7|12809.3|12807.3|198
1616129400000|2021-03-19 04:50:00|12812.5|12810.5|12816.2|12814.2|12817.2|12815.2|12811|12809|285
1616129700000|2021-03-19 04:55:00|12816.3|12814.3|12813.6|12811.6|12817|12815|12812|12810|219
1616130000000|2021-03-19 05:00:00|12813.5|12811.5|12811.3|12809.3|12824.3|12822.3|12809|12807|508
1616130300000|2021-03-19 05:05:00|12811.6|12809.6|12817.2|12815.2|12822|12820|12809.7|12807.7|458
1616130600000|2021-03-19 05:10:00|12817|12815|12810.1|12808.1|12819|12817|12804.5|12802.5|623
1616130900000|2021-03-19 05:15:00|12810|12808|12798.2|12796.2|12810.3|12808.3|12790.1|12788.1|831
1616131200000|2021-03-19 05:20:00|12798.1|12796.1|12785.5|12783.5|12798.1|12796.1|12782.7|12780.7|991
1616131500000|2021-03-19 05:25:00|12785.3|12783.3|12788.2|12786.2|12790.1|12788.1|12784|12782|505
1616131800000|2021-03-19 05:30:00|12788.1|12786.1|12794|12792|12795.2|12793.2|12781.1|12779.1|805
1616132100000|2021-03-19 05:35:00|12793.7|12791.7|12787.7|12785.7|12794.2|12792.2|12783.1|12781.1|538
1616132400000|2021-03-19 05:40:00|12787.6|12785.6|12786.7|12784.7|12791.5|12789.5|12784|12782|326
1616132700000|2021-03-19 05:45:00|12787|12785|12793.7|12791.7|12795.8|12793.8|12786.7|12784.7|212
1616133000000|2021-03-19 05:50:00|12793.8|12791.8|12793.2|12791.2|12796.8|12794.8|12789.1|12787.1|286
1616133300000|2021-03-19 05:55:00|12793.1|12791.1|12794|12792|12796.8|12794.8|12787|12785|249
1616133600000|2021-03-19 06:00:00|12793.8|12791.8|12759.8|12757.8|12794.1|12792.1|12745.8|12743.8|2773
1616133900000|2021-03-19 06:05:00|12760|12758|12749.7|12747.7|12760.1|12758.1|12741|12739|1773
1616134200000|2021-03-19 06:10:00|12751|12749|12738.6|12736.6|12754.3|12752.3|12731.5|12729.5|1636
1616134500000|2021-03-19 06:15:00|12738.5|12736.5|12743.2|12741.2|12746.2|12744.2|12738.3|12736.3|611
1616134800000|2021-03-19 06:20:00|12744.2|12742.2|12762.3|12760.3|12762.6|12760.6|12743.6|12741.6|880
1616135100000|2021-03-19 06:25:00|12762.6|12760.6|12762.7|12760.7|12768.1|12766.1|12758.3|12756.3|602
1616135400000|2021-03-19 06:30:00|12763.7|12761.7|12761.7|12759.7|12769.8|12767.8|12759.5|12757.5|788
1616135700000|2021-03-19 06:35:00|12761.6|12759.6|12761.1|12759.1|12767.1|12765.1|12757.2|12755.2|548
1616136000000|2021-03-19 06:40:00|12761.2|12759.2|12773.3|12771.3|12773.8|12771.8|12753.2|12751.2|638
1616136300000|2021-03-19 06:45:00|12773.2|12771.2|12812.1|12810.1|12814.1|12812.1|12772.1|12770.1|2124
1616136600000|2021-03-19 06:50:00|12812.2|12810.2|12822|12820|12836.6|12834.6|12812.1|12810.1|2470
1616136900000|2021-03-19 06:55:00|12821.1|12819.1|12820.5|12818.5|12831.7|12829.7|12817.1|12815.1|927
1616137200000|2021-03-19 07:00:00|12821.8|12819.8|12827.1|12825.1|12830.3|12828.3|12816.8|12814.8|674
1616137500000|2021-03-19 07:05:00|12827.5|12825.5|12826|12824|12836.2|12834.2|12825.8|12823.8|812
1616137800000|2021-03-19 07:10:00|12825.8|12823.8|12822.1|12820.1|12832.1|12830.1|12818.6|12816.6|534
1616138100000|2021-03-19 07:15:00|12821.7|12819.7|12852.8|12850.8|12855.8|12853.8|12820.8|12818.8|1778
1616138400000|2021-03-19 07:20:00|12853.1|12851.1|12855.8|12853.8|12855.8|12853.8|12843|12841|943
1616138700000|2021-03-19 07:25:00|12855.5|12853.5|12854.2|12852.2|12864.3|12862.3|12851.5|12849.5|1540
1616139000000|2021-03-19 07:30:00|12853.3|12851.3|12873.1|12871.1|12883.2|12881.2|12849.6|12847.6|2627
1616139300000|2021-03-19 07:35:00|12873.7|12871.7|12865.7|12863.7|12877.7|12875.7|12864.5|12862.5|1065
1616139600000|2021-03-19 07:40:00|12865.8|12863.8|12876.3|12874.3|12882.3|12880.3|12860.6|12858.6|1391
1616139900000|2021-03-19 07:45:00|12876.2|12874.2|12869.3|12867.3|12882.1|12880.1|12866.2|12864.2|862
1616140200000|2021-03-19 07:50:00|12869.7|12867.7|12870.1|12868.1|12875.3|12873.3|12863|12861|905
1616140500000|2021-03-19 07:55:00|12870.2|12868.2|12877.2|12875.2|12880.7|12878.7|12869.6|12867.6|707
1616140800000|2021-03-19 08:00:00|12879.2|12877.2|12874.2|12872.2|12901|12899|12870.1|12868.1|3302
1616141100000|2021-03-19 08:05:00|12874.3|12872.3|12888.3|12886.3|12896.7|12894.7|12870.5|12868.5|1968
1616141400000|2021-03-19 08:10:00|12888.1|12886.1|12891.3|12889.3|12900.2|12898.2|12886|12884|1626
1616141700000|2021-03-19 08:15:00|12891.1|12889.1|12909.1|12907.1|12911.3|12909.3|12888.5|12886.5|2050
1616142000000|2021-03-19 08:20:00|12909.2|12907.2|12893.7|12891.7|12910.7|12908.7|12893.7|12891.7|1313
1616142300000|2021-03-19 08:25:00|12894.1|12892.1|12901.2|12899.2|12907.3|12905.3|12891.5|12889.5|1256
1616142600000|2021-03-19 08:30:00|12901.5|12899.5|12903.6|12901.6|12915.7|12913.7|12886.8|12884.8|2774
1616142900000|2021-03-19 08:35:00|12904|12902|12893.5|12891.5|12905.8|12903.8|12891.3|12889.3|994
1616143200000|2021-03-19 08:40:00|12893.3|12891.3|12891.8|12889.8|12902|12900|12887.1|12885.1|1078
1616143500000|2021-03-19 08:45:00|12892.1|12890.1|12892.8|12890.8|12895.5|12893.5|12888.5|12886.5|597
1616143800000|2021-03-19 08:50:00|12893|12891|12894.7|12892.7|12898.2|12896.2|12889.8|12887.8|535
1616144100000|2021-03-19 08:55:00|12894.5|12892.5|12895.2|12893.2|12897.7|12895.7|12892|12890|351
1616144400000|2021-03-19 09:00:00|12895.1|12893.1|12897.2|12895.2|12900.6|12898.6|12892.2|12890.2|673
1616144700000|2021-03-19 09:05:00|12897.3|12895.3|12892.3|12890.3|12905|12903|12888.1|12886.1|1211
1616145000000|2021-03-19 09:10:00|12892.2|12890.2|12900|12898|12900.6|12898.6|12891.1|12889.1|475
1616145300000|2021-03-19 09:15:00|12899.8|12897.8|12899.1|12897.1|12908.3|12906.3|12898.1|12896.1|884
1616145600000|2021-03-19 09:20:00|12899|12897|12894.8|12892.8|12901|12899|12888.8|12886.8|661
1616145900000|2021-03-19 09:25:00|12895|12893|12891.5|12889.5|12901.6|12899.6|12891.1|12889.1|543
1616146200000|2021-03-19 09:30:00|12891.3|12889.3|12886.5|12884.5|12893.5|12891.5|12878.3|12876.3|1005
1616146500000|2021-03-19 09:35:00|12886.6|12884.6|12883|12881|12888.7|12886.7|12880.2|12878.2|415
1616146800000|2021-03-19 09:40:00|12882.8|12880.8|12886.7|12884.7|12887.2|12885.2|12882.3|12880.3|272
1616147100000|2021-03-19 09:45:00|12886.2|12884.2|12886.1|12884.1|12898.2|12896.2|12884.3|12882.3|663
1616147400000|2021-03-19 09:50:00|12886|12884|12882.5|12880.5|12888.7|12886.7|12881.5|12879.5|505
1616147700000|2021-03-19 09:55:00|12883|12881|12884.1|12882.1|12890.7|12888.7|12882|12880|411
1616148000000|2021-03-19 10:00:00|12884|12882|12877|12875|12887.3|12885.3|12870|12868|1136
1616148300000|2021-03-19 10:05:00|12876.7|12874.7|12885.2|12883.2|12886.2|12884.2|12876.7|12874.7|562
1616148600000|2021-03-19 10:10:00|12885.1|12883.1|12862.7|12860.7|12886.2|12884.2|12855.3|12853.3|1638
1616148900000|2021-03-19 10:15:00|12863.2|12861.2|12860.1|12858.1|12868.2|12866.2|12856.7|12854.7|788
1616149200000|2021-03-19 10:20:00|12860.2|12858.2|12858.3|12856.3|12861.1|12859.1|12851|12849|932
1616149500000|2021-03-19 10:25:00|12858.5|12856.5|12867.3|12865.3|12867.3|12865.3|12858.3|12856.3|479
1616149800000|2021-03-19 10:30:00|12866.3|12864.3|12866.3|12864.3|12873.3|12871.3|12864.7|12862.7|587
1616150100000|2021-03-19 10:35:00|12866.5|12864.5|12856.6|12854.6|12867|12865|12853.1|12851.1|909
1616150400000|2021-03-19 10:40:00|12857|12855|12864|12862|12866|12864|12856.6|12854.6|444
1616150700000|2021-03-19 10:45:00|12863|12861|12871|12869|12877.5|12875.5|12863|12861|1006
1616151000000|2021-03-19 10:50:00|12870.3|12868.3|12870.2|12868.2|12881.1|12879.1|12870|12868|1140
1616151300000|2021-03-19 10:55:00|12870.1|12868.1|12877.7|12875.7|12878.6|12876.6|12867|12865|549
1616151600000|2021-03-19 11:00:00|12877.6|12875.6|12873.6|12871.6|12877.6|12875.6|12865|12863|798
1616151900000|2021-03-19 11:05:00|12873.7|12871.7|12867.5|12865.5|12875.8|12873.8|12864.5|12862.5|480
1616152200000|2021-03-19 11:10:00|12867.6|12865.6|12860.5|12858.5|12872.3|12870.3|12858.2|12856.2|649
1616152500000|2021-03-19 11:15:00|12860.3|12858.3|12866|12864|12869.3|12867.3|12856.7|12854.7|667
1616152800000|2021-03-19 11:20:00|12865.8|12863.8|12841.2|12839.2|12866.5|12864.5|12836.7|12834.7|1332
1616153100000|2021-03-19 11:25:00|12841|12839|12854.2|12852.2|12855.7|12853.7|12834.7|12832.7|1689
1616153400000|2021-03-19 11:30:00|12854.3|12852.3|12854.3|12852.3|12858.2|12856.2|12851.6|12849.6|709
1616153700000|2021-03-19 11:35:00|12854.6|12852.6|12865.8|12863.8|12866.6|12864.6|12852.5|12850.5|620
1616154000000|2021-03-19 11:40:00|12865.7|12863.7|12872.2|12870.2|12881.6|12879.6|12864.8|12862.8|1654
1616154300000|2021-03-19 11:45:00|12872.3|12870.3|12873|12871|12878.5|12876.5|12868.1|12866.1|627
1616154600000|2021-03-19 11:50:00|12872.7|12870.7|12867.2|12865.2|12879.3|12877.3|12866.1|12864.1|515
1616154900000|2021-03-19 11:55:00|12867|12865|12865.6|12863.6|12876.1|12874.1|12863|12861|718
1616155200000|2021-03-19 12:00:00|12864.7|12862.7|12864.6|12862.6|12871.6|12869.6|12861.1|12859.1|884
1616155500000|2021-03-19 12:05:00|12864.5|12862.5|12856.6|12854.6|12865.2|12863.2|12854.7|12852.7|1199
1616155800000|2021-03-19 12:10:00|12856.7|12854.7|12867.8|12865.8|12869.8|12867.8|12853.1|12851.1|1089
1616156100000|2021-03-19 12:15:00|12867.6|12865.6|12886.7|12884.7|12889.7|12887.7|12866|12864|1751
1616156400000|2021-03-19 12:20:00|12886.8|12884.8|12876.8|12874.8|12894.3|12892.3|12875.7|12873.7|1896
1616156700000|2021-03-19 12:25:00|12877.1|12875.1|12875.2|12873.2|12877.5|12875.5|12869|12867|1412
1616157000000|2021-03-19 12:30:00|12875.7|12873.7|12871.8|12869.8|12886.8|12884.8|12870.3|12868.3|1816
1616157300000|2021-03-19 12:35:00|12871.7|12869.7|12878.1|12876.1|12878.5|12876.5|12864.2|12862.2|1028
1616157600000|2021-03-19 12:40:00|12878|12876|12885.2|12883.2|12886.1|12884.1|12877|12875|806
1616157900000|2021-03-19 12:45:00|12885.1|12883.1|12862.7|12860.7|12888.7|12886.7|12860.1|12858.1|2447
1616158200000|2021-03-19 12:50:00|12861.7|12859.7|12866.5|12864.5|12871.2|12869.2|12856.7|12854.7|1667
1616158500000|2021-03-19 12:55:00|12866.3|12864.3|12860|12858|12870.5|12868.5|12857.8|12855.8|844
1616158800000|2021-03-19 13:00:00|12859.8|12857.8|12831.6|12829.6|12860|12858|12759.8|12757.8|15576
1616159100000|2021-03-19 13:05:00|12831.7|12829.7|12814.8|12812.8|12850.6|12848.6|12804.8|12802.8|6036
1616159400000|2021-03-19 13:10:00|12814.6|12812.6|12803.8|12801.8|12827.6|12825.6|12798.8|12796.8|4071
1616159700000|2021-03-19 13:15:00|12804.1|12802.1|12818.6|12816.6|12835.6|12833.6|12801.5|12799.5|3729
1616160000000|2021-03-19 13:20:00|12818.3|12816.3|12812|12810|12828|12826|12810|12808|2153
1616160300000|2021-03-19 13:25:00|12811.8|12809.8|12794.8|12792.8|12818.7|12816.7|12791.5|12789.5|6393
1616160600000|2021-03-19 13:30:00|12794.3|12793.3|12827.3|12826.3|12853.6|12852.6|12783.2|12782.2|17026
1616160900000|2021-03-19 13:35:00|12827.7|12826.7|12807.2|12806.2|12847.7|12846.7|12807.2|12806.2|12256
1616161200000|2021-03-19 13:40:00|12807.7|12806.7|12763.1|12762.1|12810.2|12809.2|12742|12741|16814
1616161500000|2021-03-19 13:45:00|12764.7|12763.7|12766.1|12765.1|12792.1|12791.1|12742.8|12741.8|11561
1616161800000|2021-03-19 13:50:00|12766|12765|12801.7|12800.7|12817.8|12816.8|12764.1|12763.1|9473
1616162100000|2021-03-19 13:55:00|12801.8|12800.8|12791.6|12790.6|12829.6|12828.6|12783|12782|11227
1616162400000|2021-03-19 14:00:00|12791.3|12790.3|12726.1|12725.1|12791.3|12790.3|12720.3|12719.3|12615
1616162700000|2021-03-19 14:05:00|12726.5|12725.5|12727|12726|12736|12735|12699.3|12698.3|12651
1616163000000|2021-03-19 14:10:00|12728.3|12727.3|12749.3|12748.3|12755.3|12754.3|12709.2|12708.2|9556
1616163300000|2021-03-19 14:15:00|12748.8|12747.8|12764.6|12763.6|12764.6|12763.6|12734.1|12733.1|9133
1616163600000|2021-03-19 14:20:00|12764.8|12763.8|12795.1|12794.1|12801.2|12800.2|12758.6|12757.6|8296
1616163900000|2021-03-19 14:25:00|12796.6|12795.6|12790.1|12789.1|12804.6|12803.6|12785.1|12784.1|7205
1616164200000|2021-03-19 14:30:00|12790.2|12789.2|12754.8|12753.8|12798.6|12797.6|12748.8|12747.8|7355
1616164500000|2021-03-19 14:35:00|12754.7|12753.7|12833.1|12832.1|12833.6|12832.6|12753.8|12752.8|9048
1616164800000|2021-03-19 14:40:00|12833.2|12832.2|12839.3|12838.3|12848.8|12847.8|12823.8|12822.8|7691
1616165100000|2021-03-19 14:45:00|12839.2|12838.2|12822.5|12821.5|12850.1|12849.1|12820.3|12819.3|6689
1616165400000|2021-03-19 14:50:00|12822.3|12821.3|12844.1|12843.1|12859.6|12858.6|12815.6|12814.6|8334
1616165700000|2021-03-19 14:55:00|12844.3|12843.3|12850.1|12849.1|12850.3|12849.3|12823.6|12822.6|7115
1616166000000|2021-03-19 15:00:00|12850.3|12849.3|12858.6|12857.6|12869.1|12868.1|12837.6|12836.6|6794
1616166300000|2021-03-19 15:05:00|12858.2|12857.2|12842.3|12841.3|12865.1|12864.1|12840.6|12839.6|5832
1616166600000|2021-03-19 15:10:00|12843.8|12842.8|12841.8|12840.8|12856|12855|12833|12832|5599
1616166900000|2021-03-19 15:15:00|12842|12841|12833.8|12832.8|12860.3|12859.3|12828.2|12827.2|5807
1616167200000|2021-03-19 15:20:00|12833.9|12832.9|12806.5|12805.5|12844.4|12843.4|12804.2|12803.2|5905
1616167500000|2021-03-19 15:25:00|12806.3|12805.3|12816.4|12815.4|12817.9|12816.9|12776.3|12775.3|8439
1616167800000|2021-03-19 15:30:00|12816.5|12815.5|12822|12821|12826.8|12825.8|12804.9|12803.9|4709
1616168100000|2021-03-19 15:35:00|12822.3|12821.3|12843.5|12842.5|12848.5|12847.5|12820|12819|4648
1616168400000|2021-03-19 15:40:00|12843.4|12842.4|12845.5|12844.5|12848.3|12847.3|12834|12833|4030
1616168700000|2021-03-19 15:45:00|12846|12845|12853|12852|12861.3|12860.3|12838.8|12837.8|6556
1616169000000|2021-03-19 15:50:00|12852.8|12851.8|12873.3|12872.3|12876.3|12875.3|12835.5|12834.5|7071
1616169300000|2021-03-19 15:55:00|12872|12871|12862.3|12861.3|12878.3|12877.3|12862|12861|5266
1616169600000|2021-03-19 16:00:00|12862|12861|12879.9|12878.9|12884.3|12883.3|12862|12861|5061
1616169900000|2021-03-19 16:05:00|12880|12879|12882.5|12881.5|12887.2|12886.2|12872|12871|4931
1616170200000|2021-03-19 16:10:00|12882.3|12881.3|12870.8|12869.8|12882.3|12881.3|12860|12859|4953
1616170500000|2021-03-19 16:15:00|12870.9|12869.9|12876|12875|12881.9|12880.9|12864.8|12863.8|3167
1616170800000|2021-03-19 16:20:00|12876.2|12875.2|12868.5|12867.5|12885.5|12884.5|12864|12863|3357
1616171100000|2021-03-19 16:25:00|12868.7|12867.7|12862.8|12861.8|12872.5|12871.5|12852|12851|3584
1616171400000|2021-03-19 16:30:00|12862.7|12861.7|12882.5|12881.5|12882.8|12881.8|12861|12860|4230
1616171700000|2021-03-19 16:35:00|12882.8|12881.8|12867|12866|12888|12887|12863.7|12862.7|4194
1616172000000|2021-03-19 16:40:00|12867.2|12866.2|12874|12873|12884|12883|12863.3|12862.3|4082
1616172300000|2021-03-19 16:45:00|12873.8|12872.8|12896.5|12895.5|12898.9|12897.9|12873.8|12872.8|4026
1616172600000|2021-03-19 16:50:00|12896.7|12895.7|12890.8|12889.8|12903|12902|12889|12888|2571
1616172900000|2021-03-19 16:55:00|12891|12890|12897|12896|12899.4|12898.4|12885.8|12884.8|2651
1616173200000|2021-03-19 17:00:00|12896.9|12895.9|12870.5|12869.5|12899.9|12898.9|12868|12867|4732
1616173500000|2021-03-19 17:05:00|12870.7|12869.7|12862.3|12861.3|12873.5|12872.5|12848|12847|5132
1616173800000|2021-03-19 17:10:00|12861.8|12860.8|12878|12877|12879|12878|12857.9|12856.9|3447
1616174100000|2021-03-19 17:15:00|12878.3|12877.3|12875.9|12874.9|12886.7|12885.7|12863|12862|3511
1616174400000|2021-03-19 17:20:00|12876.3|12875.3|12884.3|12883.3|12886.5|12885.5|12872.7|12871.7|2753
1616174700000|2021-03-19 17:25:00|12883.8|12882.8|12891.8|12890.8|12893.7|12892.7|12880.8|12879.8|2662
1616175000000|2021-03-19 17:30:00|12892.3|12891.3|12894.5|12893.5|12902.2|12901.2|12886.8|12885.8|3563
1616175300000|2021-03-19 17:35:00|12894.3|12893.3|12893.8|12892.8|12899|12898|12877.3|12876.3|3855
1616175600000|2021-03-19 17:40:00|12893.2|12892.2|12889.7|12888.7|12898.2|12897.2|12884.6|12883.6|1869
1616175900000|2021-03-19 17:45:00|12891.2|12890.2|12906.7|12905.7|12909|12908|12888.7|12887.7|2675
1616176200000|2021-03-19 17:50:00|12907|12906|12901.5|12900.5|12909.2|12908.2|12898.2|12897.2|2369
1616176500000|2021-03-19 17:55:00|12901.7|12900.7|12887.2|12886.2|12901.7|12900.7|12872.1|12871.1|3721
1616176800000|2021-03-19 18:00:00|12887.8|12886.8|12889|12888|12898.5|12897.5|12880.5|12879.5|3094
1616177100000|2021-03-19 18:05:00|12888.5|12887.5|12868.7|12867.7|12898.5|12897.5|12867.5|12866.5|3885
1616177400000|2021-03-19 18:10:00|12868.5|12867.5|12883.5|12882.5|12887|12886|12864.5|12863.5|3519
1616177700000|2021-03-19 18:15:00|12883.3|12882.3|12858.7|12857.7|12885.2|12884.2|12853.2|12852.2|4111
1616178000000|2021-03-19 18:20:00|12859.5|12858.5|12858.8|12857.8|12862.2|12861.2|12843.5|12842.5|4137
1616178300000|2021-03-19 18:25:00|12859.1|12858.1|12876.5|12875.5|12876.8|12875.8|12855.7|12854.7|3078
1616178600000|2021-03-19 18:30:00|12876.3|12875.3|12886|12885|12889|12888|12867.2|12866.2|3182
1616178900000|2021-03-19 18:35:00|12885.7|12884.7|12887|12886|12892|12891|12880.2|12879.2|2160
1616179200000|2021-03-19 18:40:00|12886.7|12885.7|12877.7|12876.7|12889.5|12888.5|12873.2|12872.2|2438
1616179500000|2021-03-19 18:45:00|12878.2|12877.2|12881|12880|12885.5|12884.5|12870.7|12869.7|2201
1616179800000|2021-03-19 18:50:00|12881.1|12880.1|12867.5|12866.5|12883|12882|12862.7|12861.7|2768
1616180100000|2021-03-19 18:55:00|12867.7|12866.7|12895.3|12894.3|12896.7|12895.7|12867.2|12866.2|4388
1616180400000|2021-03-19 19:00:00|12895|12894|12868.5|12867.5|12899.1|12898.1|12865.5|12864.5|4869
1616180700000|2021-03-19 19:05:00|12868.3|12867.3|12862.7|12861.7|12875.7|12874.7|12862.7|12861.7|3319
1616181000000|2021-03-19 19:10:00|12862.6|12861.6|12854.2|12853.2|12871.2|12870.2|12853.2|12852.2|2910
1616181300000|2021-03-19 19:15:00|12855.1|12854.1|12855.5|12854.5|12869.5|12868.5|12850.6|12849.6|3106
1616181600000|2021-03-19 19:20:00|12855.6|12854.6|12851.5|12850.5|12861.6|12860.6|12846.2|12845.2|2727
1616181900000|2021-03-19 19:25:00|12851.6|12850.6|12862|12861|12866.2|12865.2|12842.2|12841.2|4408
1616182200000|2021-03-19 19:30:00|12862.7|12861.7|12868.7|12867.7|12869.3|12868.3|12851|12850|4099
1616182500000|2021-03-19 19:35:00|12868.6|12867.6|12868.5|12867.5|12878.8|12877.8|12864.2|12863.2|3821
1616182800000|2021-03-19 19:40:00|12868|12867|12876.3|12875.3|12876.7|12875.7|12867.5|12866.5|2418
1616183100000|2021-03-19 19:45:00|12876.2|12875.2|12867.6|12866.6|12881.2|12880.2|12852.5|12851.5|3997
1616183400000|2021-03-19 19:50:00|12863.6|12862.6|12879.7|12878.7|12894|12893|12863.3|12862.3|8649
1616183700000|2021-03-19 19:55:00|12878.7|12877.7|12854.8|12853.8|12890.2|12889.2|12853.5|12852.5|14238
1616184000000|2021-03-19 20:00:00|12854.1|12853.1|12860|12858|12865.7|12863.7|12850.3|12848.3|4436
1616184300000|2021-03-19 20:05:00|12860.5|12858.5|12850.7|12848.7|12860.8|12858.8|12847|12845|3008
1616184600000|2021-03-19 20:10:00|12850.3|12848.3|12851.1|12846.1|12854.6|12852.6|12847.8|12845.8|2080
1616184900000|2021-03-19 20:15:00|12851.9|12846.9|12853.2|12848.2|12853.7|12848.7|12850.5|12845.5|0
1616185200000|2021-03-19 20:20:00|12853.3|12848.3|12849|12844|12853.3|12848.3|12848.5|12843.5|0
1616185500000|2021-03-19 20:25:00|12849.1|12844.1|12848.7|12843.7|12849.1|12844.1|12847.7|12842.7|0
1616185800000|2021-03-19 20:30:00|12846.5|12844.5|12849.2|12847.2|12851.2|12849.2|12844.5|12842.5|665
1616186100000|2021-03-19 20:35:00|12848.7|12846.7|12853|12851|12853.2|12851.2|12843|12841|624
1616186400000|2021-03-19 20:40:00|12852.7|12850.7|12845.7|12843.7|12853.5|12851.5|12843|12841|398
1616186700000|2021-03-19 20:45:00|12846.5|12844.5|12841.7|12839.7|12847.5|12845.5|12841.5|12839.5|309
1616187000000|2021-03-19 20:50:00|12842.5|12840.5|12848.5|12846.5|12848.5|12846.5|12841.5|12839.5|290
1616187300000|2021-03-19 20:55:00|12848.7|12846.7|12847.9|12842.9|12850.5|12848.5|12843.2|12841.2|260
1616187600000|2021-03-19 21:00:00|12847.8|12842.8|12847.8|12842.8|12847.8|12842.8|12847.8|12842.8|0
1616364000000|2021-03-21 22:00:00|12837.5|12835.5|12828.3|12826.3|12848|12846|12811.3|12809.3|998
1616364300000|2021-03-21 22:05:00|12827.8|12825.8|12833.5|12831.5|12844|12842|12827|12825|924
1616364600000|2021-03-21 22:10:00|12832.8|12830.8|12812.8|12810.8|12833.6|12831.6|12807.6|12805.6|1240
1616364900000|2021-03-21 22:15:00|12813|12811|12821.2|12819.2|12826.5|12824.5|12812|12810|359
1616365200000|2021-03-21 22:20:00|12820.7|12818.7|12822|12820|12827|12825|12813.5|12811.5|431
1616365500000|2021-03-21 22:25:00|12822.2|12820.2|12840.7|12838.7|12841.1|12839.1|12822.2|12820.2|743
1616365800000|2021-03-21 22:30:00|12840.6|12838.6|12839.8|12837.8|12846.7|12844.7|12835.8|12833.8|700
1616366100000|2021-03-21 22:35:00|12840.6|12838.6|12844.2|12842.2|12847.6|12845.6|12839.6|12837.6|402
1616366400000|2021-03-21 22:40:00|12844.3|12842.3|12853.2|12851.2|12860.6|12858.6|12844.2|12842.2|874
1616366700000|2021-03-21 22:45:00|12853.3|12851.3|12861|12859|12862.2|12860.2|12853.3|12851.3|434
1616367000000|2021-03-21 22:50:00|12860.8|12858.8|12858.3|12856.3|12860.8|12858.8|12854.8|12852.8|292
1616367300000|2021-03-21 22:55:00|12858.7|12856.7|12859.8|12857.8|12864|12862|12858.5|12856.5|212
1616367600000|2021-03-21 23:00:00|12860.1|12858.1|12869.7|12867.7|12873|12871|12856.3|12854.3|695
1616367900000|2021-03-21 23:05:00|12869.8|12867.8|12867|12865|12871.5|12869.5|12865.5|12863.5|270
1616368200000|2021-03-21 23:10:00|12867.1|12865.1|12869.2|12867.2|12871|12869|12862.5|12860.5|259
1616368500000|2021-03-21 23:15:00|12869.1|12867.1|12869.7|12867.7|12871.1|12869.1|12866.8|12864.8|198
1616368800000|2021-03-21 23:20:00|12869.6|12867.6|12878.7|12876.7|12881.2|12879.2|12869.6|12867.6|681
1616369100000|2021-03-21 23:25:00|12878.8|12876.8|12886|12884|12887.3|12885.3|12876.3|12874.3|630
1616369400000|2021-03-21 23:30:00|12885.8|12883.8|12882.6|12880.6|12888.5|12886.5|12880.1|12878.1|517
1616369700000|2021-03-21 23:35:00|12882.7|12880.7|12883|12881|12884.8|12882.8|12874.7|12872.7|570
1616370000000|2021-03-21 23:40:00|12882.8|12880.8|12882.3|12880.3|12887|12885|12879.1|12877.1|281
1616370300000|2021-03-21 23:45:00|12881.8|12879.8|12873.8|12871.8|12882|12880|12873.8|12871.8|284
1616370600000|2021-03-21 23:50:00|12873.7|12871.7|12875.3|12873.3|12878.1|12876.1|12871.6|12869.6|349
1616370900000|2021-03-21 23:55:00|12875.5|12873.5|12880.3|12878.3|12881.3|12879.3|12874.1|12872.1|175
1616371200000|2021-03-22 00:00:00|12880.2|12878.2|12883.3|12881.3|12888|12886|12872.3|12870.3|941
1616371500000|2021-03-22 00:05:00|12883.2|12881.2|12875.6|12873.6|12883.8|12881.8|12874|12872|495
1616371800000|2021-03-22 00:10:00|12875.5|12873.5|12881.2|12879.2|12883.6|12881.6|12874.5|12872.5|408
1616372100000|2021-03-22 00:15:00|12881.1|12879.1|12880.1|12878.1|12886.2|12884.2|12877.5|12875.5|369
1616372400000|2021-03-22 00:20:00|12879.8|12877.8|12880.6|12878.6|12882|12880|12874.8|12872.8|303
1616372700000|2021-03-22 00:25:00|12880.5|12878.5|12875.7|12873.7|12881|12879|12869.1|12867.1|575
1616373000000|2021-03-22 00:30:00|12876|12874|12869.1|12867.1|12876|12874|12866.3|12864.3|526
1616373300000|2021-03-22 00:35:00|12869.2|12867.2|12877.5|12875.5|12880.6|12878.6|12866.7|12864.7|571
1616373600000|2021-03-22 00:40:00|12877.3|12875.3|12872.8|12870.8|12879.3|12877.3|12870|12868|357
1616373900000|2021-03-22 00:45:00|12872.7|12870.7|12873.6|12871.6|12876.7|12874.7|12869.2|12867.2|379
1616374200000|2021-03-22 00:50:00|12873.7|12871.7|12879.3|12877.3|12880.7|12878.7|12869.8|12867.8|422
1616374500000|2021-03-22 00:55:00|12879.6|12877.6|12870.3|12868.3|12880.3|12878.3|12867.7|12865.7|449
1616374800000|2021-03-22 01:00:00|12870.5|12868.5|12872.2|12870.2|12875.3|12873.3|12863.3|12861.3|623
1616375100000|2021-03-22 01:05:00|12872.1|12870.1|12872.5|12870.5|12877|12875|12871.6|12869.6|255
1616375400000|2021-03-22 01:10:00|12872.3|12870.3|12856.3|12854.3|12873.2|12871.2|12848.1|12846.1|1560
1616375700000|2021-03-22 01:15:00|12856.2|12854.2|12845.2|12843.2|12859.1|12857.1|12843.7|12841.7|933
1616376000000|2021-03-22 01:20:00|12845.1|12843.1|12843|12841|12850.7|12848.7|12838.7|12836.7|742
1616376300000|2021-03-22 01:25:00|12843.1|12841.1|12844.3|12842.3|12846|12844|12840.3|12838.3|466
1616376600000|2021-03-22 01:30:00|12844.2|12842.2|12852.5|12850.5|12852.6|12850.6|12843.1|12841.1|588
1616376900000|2021-03-22 01:35:00|12853.1|12851.1|12868.5|12866.5|12870.2|12868.2|12853|12851|1183
1616377200000|2021-03-22 01:40:00|12868.6|12866.6|12883|12881|12883.2|12881.2|12868.1|12866.1|651
1616377500000|2021-03-22 01:45:00|12882.8|12880.8|12898.7|12896.7|12903.8|12901.8|12882.8|12880.8|1938
1616377800000|2021-03-22 01:50:00|12898.6|12896.6|12903.8|12901.8|12908.1|12906.1|12896.5|12894.5|951
1616378100000|2021-03-22 01:55:00|12904|12902|12920.6|12918.6|12932.8|12930.8|12903.7|12901.7|2031
1616378400000|2021-03-22 02:00:00|12920.7|12918.7|12911.7|12909.7|12922|12920|12910.6|12908.6|702
1616378700000|2021-03-22 02:05:00|12911.5|12909.5|12919.2|12917.2|12923.7|12921.7|12909.5|12907.5|706
1616379000000|2021-03-22 02:10:00|12919.5|12917.5|12913.6|12911.6|12919.8|12917.8|12910.3|12908.3|622
1616379300000|2021-03-22 02:15:00|12913.7|12911.7|12911.8|12909.8|12920.1|12918.1|12906.5|12904.5|669
1616379600000|2021-03-22 02:20:00|12912|12910|12910.2|12908.2|12914.6|12912.6|12907.6|12905.6|260
1616379900000|2021-03-22 02:25:00|12910.3|12908.3|12911.6|12909.6|12913.2|12911.2|12906.8|12904.8|380
1616380200000|2021-03-22 02:30:00|12911.5|12909.5|12915.1|12913.1|12922.7|12920.7|12910.3|12908.3|831
1616380500000|2021-03-22 02:35:00|12915|12913|12913.2|12911.2|12919|12917|12909.5|12907.5|443
1616380800000|2021-03-22 02:40:00|12913.3|12911.3|12905.3|12903.3|12915.6|12913.6|12899.7|12897.7|838
1616381100000|2021-03-22 02:45:00|12905.6|12903.6|12912.3|12910.3|12913.8|12911.8|12902.7|12900.7|524
1616381400000|2021-03-22 02:50:00|12912.5|12910.5|12918.7|12916.7|12921.5|12919.5|12911.2|12909.2|404
1616381700000|2021-03-22 02:55:00|12918.6|12916.6|12927.1|12925.1|12932.1|12930.1|12915.7|12913.7|828
1616382000000|2021-03-22 03:00:00|12927.2|12925.2|12917.8|12915.8|12929.6|12927.6|12914.7|12912.7|614
1616382300000|2021-03-22 03:05:00|12918|12916|12923.6|12921.6|12925.2|12923.2|12913.6|12911.6|443
1616382600000|2021-03-22 03:10:00|12923.7|12921.7|12919.2|12917.2|12925.5|12923.5|12917.7|12915.7|298
1616382900000|2021-03-22 03:15:00|12919.6|12917.6|12920.8|12918.8|12922.6|12920.6|12917.1|12915.1|286
1616383200000|2021-03-22 03:20:00|12920.7|12918.7|12919.8|12917.8|12922.5|12920.5|12917|12915|227
1616383500000|2021-03-22 03:25:00|12919.7|12917.7|12921.2|12919.2|12925.1|12923.1|12919.5|12917.5|207
1616383800000|2021-03-22 03:30:00|12921.1|12919.1|12914.1|12912.1|12925.8|12923.8|12913|12911|402
1616384100000|2021-03-22 03:35:00|12914.2|12912.2|12918.3|12916.3|12919.5|12917.5|12912.8|12910.8|164
1616384400000|2021-03-22 03:40:00|12918.5|12916.5|12920.7|12918.7|12922.8|12920.8|12918.2|12916.2|173
1616384700000|2021-03-22 03:45:00|12920.8|12918.8|12917.8|12915.8|12921.3|12919.3|12915.8|12913.8|135
1616385000000|2021-03-22 03:50:00|12917.5|12915.5|12915|12913|12918.6|12916.6|12913.3|12911.3|137
1616385300000|2021-03-22 03:55:00|12914.6|12912.6|12919.1|12917.1|12921.3|12919.3|12914.6|12912.6|163
1616385600000|2021-03-22 04:00:00|12919.2|12917.2|12917|12915|12923.2|12921.2|12916.5|12914.5|197
1616385900000|2021-03-22 04:05:00|12916.8|12914.8|12916.7|12914.7|12918.3|12916.3|12915.2|12913.2|145
1616386200000|2021-03-22 04:10:00|12916.8|12914.8|12928|12926|12929|12927|12916.8|12914.8|322
1616386500000|2021-03-22 04:15:00|12927.6|12925.6|12941|12939|12948.5|12946.5|12927.6|12925.6|1216
1616386800000|2021-03-22 04:20:00|12941.5|12939.5|12948.2|12946.2|12952.1|12950.1|12940.3|12938.3|958
1616387100000|2021-03-22 04:25:00|12948.1|12946.1|12945.5|12943.5|12949.1|12947.1|12943.8|12941.8|475
1616387400000|2021-03-22 04:30:00|12945.6|12943.6|12946.6|12944.6|12952.1|12950.1|12944.7|12942.7|271
1616387700000|2021-03-22 04:35:00|12946.5|12944.5|12948.8|12946.8|12950.3|12948.3|12946.1|12944.1|167
1616388000000|2021-03-22 04:40:00|12948.2|12946.2|12942.6|12940.6|12948.6|12946.6|12941.2|12939.2|310
1616388300000|2021-03-22 04:45:00|12942.7|12940.7|12946.1|12944.1|12946.1|12944.1|12940.8|12938.8|161
1616388600000|2021-03-22 04:50:00|12945.8|12943.8|12941.8|12939.8|12945.8|12943.8|12939.7|12937.7|172
1616388900000|2021-03-22 04:55:00|12941.5|12939.5|12935.5|12933.5|12942.5|12940.5|12930.6|12928.6|707
1616389200000|2021-03-22 05:00:00|12935.3|12933.3|12930.1|12928.1|12937.2|12935.2|12923.5|12921.5|484
1616389500000|2021-03-22 05:05:00|12930|12928|12935.2|12933.2|12939.5|12937.5|12926.2|12924.2|366
1616389800000|2021-03-22 05:10:00|12935.8|12933.8|12934.1|12932.1|12936.1|12934.1|12930.5|12928.5|149
1616390100000|2021-03-22 05:15:00|12934.2|12932.2|12928.2|12926.2|12937|12935|12924|12922|283
1616390400000|2021-03-22 05:20:00|12928.3|12926.3|12926.5|12924.5|12929.7|12927.7|12925.3|12923.3|210
1616390700000|2021-03-22 05:25:00|12926.3|12924.3|12927|12925|12934.3|12932.3|12926.2|12924.2|278
1616391000000|2021-03-22 05:30:00|12926.8|12924.8|12930.8|12928.8|12932.8|12930.8|12912.1|12910.1|1022
1616391300000|2021-03-22 05:35:00|12931|12929|12938.1|12936.1|12941.1|12939.1|12930|12928|432
1616391600000|2021-03-22 05:40:00|12938.2|12936.2|12934.6|12932.6|12939|12937|12930.7|12928.7|367
1616391900000|2021-03-22 05:45:00|12936.6|12934.6|12946.2|12944.2|12948.3|12946.3|12936.3|12934.3|639
1616392200000|2021-03-22 05:50:00|12946.1|12944.1|12942.6|12940.6|12948.3|12946.3|12938.8|12936.8|271
1616392500000|2021-03-22 05:55:00|12942.7|12940.7|12930.6|12928.6|12943.7|12941.7|12929.1|12927.1|352
1616392800000|2021-03-22 06:00:00|12931|12929|12932.5|12930.5|12935.6|12933.6|12926.3|12924.3|503
1616393100000|2021-03-22 06:05:00|12932.3|12930.3|12932.8|12930.8|12941.5|12939.5|12932.3|12930.3|279
1616393400000|2021-03-22 06:10:00|12932.6|12930.6|12930.6|12928.6|12934.2|12932.2|12927.1|12925.1|198
1616393700000|2021-03-22 06:15:00|12931.3|12929.3|12927.2|12925.2|12934.5|12932.5|12921.6|12919.6|440
1616394000000|2021-03-22 06:20:00|12927.1|12925.1|12937.7|12935.7|12937.8|12935.8|12924.8|12922.8|286
1616394300000|2021-03-22 06:25:00|12937.8|12935.8|12934.2|12932.2|12939.1|12937.1|12930.2|12928.2|248
1616394600000|2021-03-22 06:30:00|12934.3|12932.3|12928.6|12926.6|12937|12935|12925.1|12923.1|294
1616394900000|2021-03-22 06:35:00|12928.7|12926.7|12942.1|12940.1|12943.2|12941.2|12926.1|12924.1|262
1616395200000|2021-03-22 06:40:00|12942.2|12940.2|12935.2|12933.2|12942.5|12940.5|12933.7|12931.7|199
1616395500000|2021-03-22 06:45:00|12934.3|12932.3|12934.5|12932.5|12937.6|12935.6|12931.5|12929.5|108
1616395800000|2021-03-22 06:50:00|12934.6|12932.6|12934.2|12932.2|12939.1|12937.1|12933.5|12931.5|113
1616396100000|2021-03-22 06:55:00|12934.1|12932.1|12926.3|12924.3|12934.6|12932.6|12924.5|12922.5|211
1616396400000|2021-03-22 07:00:00|12926.2|12924.2|12905.3|12903.3|12926.6|12924.6|12901.2|12899.2|1208
1616396700000|2021-03-22 07:05:00|12905.5|12903.5|12915.8|12913.8|12917.2|12915.2|12902.7|12900.7|589
1616397000000|2021-03-22 07:10:00|12915.6|12913.6|12913|12911|12924.7|12922.7|12911|12909|554
1616397300000|2021-03-22 07:15:00|12913.1|12911.1|12925.8|12923.8|12928.8|12926.8|12909.3|12907.3|531
1616397600000|2021-03-22 07:20:00|12925.6|12923.6|12939.8|12937.8|12946|12944|12922.7|12920.7|919
1616397900000|2021-03-22 07:25:00|12939.1|12937.1|12938.6|12936.6|12943.6|12941.6|12934.7|12932.7|448
1616398200000|2021-03-22 07:30:00|12938.2|12936.2|12934.5|12932.5|12940.8|12938.8|12925.8|12923.8|705
1616398500000|2021-03-22 07:35:00|12934.6|12932.6|12916|12914|12940.7|12938.7|12907.1|12905.1|944
1616398800000|2021-03-22 07:40:00|12915.8|12913.8|12917.3|12915.3|12926.5|12924.5|12911.1|12909.1|440
1616399100000|2021-03-22 07:45:00|12917.2|12915.2|12901.2|12899.2|12921.7|12919.7|12893.2|12891.2|1064
1616399400000|2021-03-22 07:50:00|12901.1|12899.1|12902.2|12900.2|12907.8|12905.8|12889.3|12887.3|916
1616399700000|2021-03-22 07:55:00|12901.7|12899.7|12911.7|12909.7|12917.2|12915.2|12900.5|12898.5|801
1616400000000|2021-03-22 08:00:00|12912.5|12910.5|12902|12900|12923.7|12921.7|12897.6|12895.6|1325
1616400300000|2021-03-22 08:05:00|12901.7|12899.7|12898|12896|12906.5|12904.5|12890|12888|955
1616400600000|2021-03-22 08:10:00|12897.8|12895.8|12919|12917|12928|12926|12896.3|12894.3|1332
1616400900000|2021-03-22 08:15:00|12918.1|12916.1|12921.6|12919.6|12931.7|12929.7|12908.7|12906.7|1066
1616401200000|2021-03-22 08:20:00|12921.7|12919.7|12924|12922|12931.1|12929.1|12919|12917|567
1616401500000|2021-03-22 08:25:00|12924.1|12922.1|12924.8|12922.8|12927|12925|12913.5|12911.5|697
1616401800000|2021-03-22 08:30:00|12925|12923|12930.7|12928.7|12933|12931|12919.2|12917.2|863
1616402100000|2021-03-22 08:35:00|12930.8|12928.8|12924.6|12922.6|12937.1|12935.1|12922.8|12920.8|801
1616402400000|2021-03-22 08:40:00|12924.7|12922.7|12924.1|12922.1|12928.1|12926.1|12917.8|12915.8|549
1616402700000|2021-03-22 08:45:00|12924|12922|12919.3|12917.3|12933.3|12931.3|12915.6|12913.6|608
1616403000000|2021-03-22 08:50:00|12919.5|12917.5|12923.3|12921.3|12924.3|12922.3|12914.1|12912.1|329
1616403300000|2021-03-22 08:55:00|12923.2|12921.2|12927|12925|12929|12927|12914.6|12912.6|857
1616403600000|2021-03-22 09:00:00|12926.8|12924.8|12920.6|12918.6|12927.8|12925.8|12918.2|12916.2|369
1616403900000|2021-03-22 09:05:00|12920.7|12918.7|12927.7|12925.7|12932.6|12930.6|12918.2|12916.2|435
1616404200000|2021-03-22 09:10:00|12927.8|12925.8|12920.5|12918.5|12931.3|12929.3|12919.8|12917.8|387
1616404500000|2021-03-22 09:15:00|12920.6|12918.6|12921.1|12919.1|12932.5|12930.5|12919|12917|660
1616404800000|2021-03-22 09:20:00|12921.2|12919.2|12928.5|12926.5|12931|12929|12909|12907|788
1616405100000|2021-03-22 09:25:00|12928.6|12926.6|12938.7|12936.7|12939.8|12937.8|12915.5|12913.5|1398
1616405400000|2021-03-22 09:30:00|12938.8|12936.8|12934.5|12932.5|12943.8|12941.8|12929.7|12927.7|808
1616405700000|2021-03-22 09:35:00|12934.6|12932.6|12932.3|12930.3|12936.6|12934.6|12930.2|12928.2|310
1616406000000|2021-03-22 09:40:00|12932.2|12930.2|12935.1|12933.1|12935.7|12933.7|12929.8|12927.8|210
1616406300000|2021-03-22 09:45:00|12935.2|12933.2|12936.5|12934.5|12939.1|12937.1|12933.5|12931.5|240
1616406600000|2021-03-22 09:50:00|12936.3|12934.3|12933|12931|12937.2|12935.2|12929.3|12927.3|255
1616406900000|2021-03-22 09:55:00|12932.8|12930.8|12937.7|12935.7|12938.2|12936.2|12931.1|12929.1|165
1616407200000|2021-03-22 10:00:00|12937.8|12935.8|12937.3|12935.3|12941.5|12939.5|12936.1|12934.1|355
1616407500000|2021-03-22 10:05:00|12937.2|12935.2|12935|12933|12941.5|12939.5|12932.5|12930.5|285
1616407800000|2021-03-22 10:10:00|12935.1|12933.1|12948|12946|12951.1|12949.1|12935|12933|755
1616408100000|2021-03-22 10:15:00|12948.1|12946.1|12960.3|12958.3|12963.3|12961.3|12948.1|12946.1|1166
1616408400000|2021-03-22 10:20:00|12960.5|12958.5|12967.2|12965.2|12967.2|12965.2|12958.6|12956.6|788
1616408700000|2021-03-22 10:25:00|12967.1|12965.1|12969.2|12967.2|12971.8|12969.8|12965.2|12963.2|995
1616409000000|2021-03-22 10:30:00|12969.3|12967.3|12971.7|12969.7|12976.1|12974.1|12968.6|12966.6|625
1616409300000|2021-03-22 10:35:00|12971.8|12969.8|12969.3|12967.3|12974.2|12972.2|12968.8|12966.8|370
1616409600000|2021-03-22 10:40:00|12969.2|12967.2|12963.1|12961.1|12970|12968|12961.7|12959.7|522
1616409900000|2021-03-22 10:45:00|12963.2|12961.2|12956.5|12954.5|12964.6|12962.6|12956.1|12954.1|671
1616410200000|2021-03-22 10:50:00|12956.6|12954.6|12960|12958|12961.3|12959.3|12956|12954|355
1616410500000|2021-03-22 10:55:00|12960.1|12958.1|12960.8|12958.8|12964.1|12962.1|12960.1|12958.1|458
1616410800000|2021-03-22 11:00:00|12960.5|12958.5|12964.5|12962.5|12966.8|12964.8|12952.6|12950.6|922
1616411100000|2021-03-22 11:05:00|12964.6|12962.6|12964.8|12962.8|12969.6|12967.6|12962.8|12960.8|532
1616411400000|2021-03-22 11:10:00|12964.7|12962.7|12964.3|12962.3|12967.7|12965.7|12961.7|12959.7|368
1616411700000|2021-03-22 11:15:00|12964.2|12962.2|12965.2|12963.2|12972.1|12970.1|12959.5|12957.5|782
1616412000000|2021-03-22 11:20:00|12965.3|12963.3|12966.3|12964.3|12968.8|12966.8|12962.3|12960.3|403
1616412300000|2021-03-22 11:25:00|12966.5|12964.5|12975.3|12973.3|12979.8|12977.8|12962.6|12960.6|872
1616412600000|2021-03-22 11:30:00|12975.5|12973.5|12975.6|12973.6|12977|12975|12971.1|12969.1|680
1616412900000|2021-03-22 11:35:00|12975.7|12973.7|12980.1|12978.1|12981.7|12979.7|12971|12969|696
1616413200000|2021-03-22 11:40:00|12980|12978|12970.3|12968.3|12981.2|12979.2|12969.1|12967.1|900
1616413500000|2021-03-22 11:45:00|12970.6|12968.6|12973.7|12971.7|12978.8|12976.8|12969.8|12967.8|619
1616413800000|2021-03-22 11:50:00|12973.6|12971.6|12972.5|12970.5|12976.1|12974.1|12970.5|12968.5|595
1616414100000|2021-03-22 11:55:00|12972.6|12970.6|12971.3|12969.3|12976.1|12974.1|12970.8|12968.8|311
1616414400000|2021-03-22 12:00:00|12971.6|12969.6|12965.1|12963.1|12973.6|12971.6|12964.8|12962.8|982
1616414700000|2021-03-22 12:05:00|12965|12963|12953|12951|12967|12965|12949|12947|1735
1616415000000|2021-03-22 12:10:00|12952.7|12950.7|12950.3|12948.3|12954.1|12952.1|12944.6|12942.6|1085
1616415300000|2021-03-22 12:15:00|12950.1|12948.1|12945.7|12943.7|12950.8|12948.8|12942.3|12940.3|1011
1616415600000|2021-03-22 12:20:00|12945.1|12943.1|12952.6|12950.6|12953.6|12951.6|12945|12943|774
1616415900000|2021-03-22 12:25:00|12952.1|12950.1|12950.3|12948.3|12954.5|12952.5|12949.8|12947.8|583
1616416200000|2021-03-22 12:30:00|12950.5|12948.5|12953.5|12951.5|12955.8|12953.8|12948.7|12946.7|620
1616416500000|2021-03-22 12:35:00|12953.2|12951.2|12948.1|12946.1|12954.7|12952.7|12947.1|12945.1|956
1616416800000|2021-03-22 12:40:00|12948.3|12946.3|12952.2|12950.2|12952.8|12950.8|12945|12943|586
1616417100000|2021-03-22 12:45:00|12952.3|12950.3|12954.8|12952.8|12958.5|12956.5|12951.2|12949.2|1010
1616417400000|2021-03-22 12:50:00|12954.5|12952.5|12957.1|12955.1|12959|12957|12951.1|12949.1|858
1616417700000|2021-03-22 12:55:00|12957|12955|12954.8|12952.8|12962.7|12960.7|12954.7|12952.7|649
1616418000000|2021-03-22 13:00:00|12954.7|12952.7|12957.5|12955.5|12959.5|12957.5|12950.7|12948.7|680
1616418300000|2021-03-22 13:05:00|12957.1|12955.1|12957.3|12955.3|12960.5|12958.5|12955.1|12953.1|412
1616418600000|2021-03-22 13:10:00|12957.5|12955.5|12958.7|12956.7|12961.3|12959.3|12956.3|12954.3|478
1616418900000|2021-03-22 13:15:00|12959|12957|12959.3|12957.3|12961.6|12959.6|12957.7|12955.7|556
1616419200000|2021-03-22 13:20:00|12959.6|12957.6|12961|12959|12968.2|12966.2|12952.3|12950.3|1551
1616419500000|2021-03-22 13:25:00|12961.1|12959.1|12946.8|12944.8|12965.8|12963.8|12946.3|12944.3|3630
1616419800000|2021-03-22 13:30:00|12946.5|12944.5|12991.5|12990.5|13002.1|13001.1|12946|12944.5|15795
1616420100000|2021-03-22 13:35:00|12991|12990|12999|12998|13010.3|13009.3|12982.5|12981.5|13008
1616420400000|2021-03-22 13:40:00|12998.8|12997.8|12980.1|12979.1|13004.8|13003.8|12964.2|12963.2|11915
1616420700000|2021-03-22 13:45:00|12980|12979|12998.5|12997.5|12999.8|12998.8|12973.3|12972.3|9147
1616421000000|2021-03-22 13:50:00|12997.7|12996.7|13032.7|13031.7|13034.2|13033.2|12997.1|12996.1|9947
1616421300000|2021-03-22 13:55:00|13032.5|13031.5|13025.7|13024.7|13039|13038|13021.2|13020.2|8022
1616421600000|2021-03-22 14:00:00|13025.8|13024.8|13017.7|13016.7|13044.5|13043.5|13010.5|13009.5|8717
1616421900000|2021-03-22 14:05:00|13018.2|13017.2|13020.2|13019.2|13042.6|13041.6|13013.2|13012.2|7505
1616422200000|2021-03-22 14:10:00|13021.1|13020.1|13018.8|13017.8|13035.7|13034.7|13000.7|12999.7|10044
1616422500000|2021-03-22 14:15:00|13018.5|13017.5|13024.5|13023.5|13028.7|13027.7|13004|13003|5593
1616422800000|2021-03-22 14:20:00|13024.7|13023.7|13036|13035|13040.3|13039.3|13024.5|13023.5|4980
1616423100000|2021-03-22 14:25:00|13035.7|13034.7|13036.5|13035.5|13048.7|13047.7|13021.2|13020.2|6913
1616423400000|2021-03-22 14:30:00|13037.7|13036.7|13043.8|13042.8|13045|13044|13028|13027|4969
1616423700000|2021-03-22 14:35:00|13044|13043|13047.8|13046.8|13048|13047|13030.5|13029.5|4156
1616424000000|2021-03-22 14:40:00|13047.7|13046.7|13058.1|13057.1|13058.7|13057.7|13040|13039|4888
1616424300000|2021-03-22 14:45:00|13058.2|13057.2|13068.5|13067.5|13072.5|13071.5|13057.7|13056.7|6964
1616424600000|2021-03-22 14:50:00|13068.7|13067.7|13081.7|13080.7|13083.5|13082.5|13068.2|13067.2|4302
1616424900000|2021-03-22 14:55:00|13081.8|13080.8|13074.2|13073.2|13082|13081|13070.2|13069.2|3998
1616425200000|2021-03-22 15:00:00|13074.6|13073.6|13071.7|13070.7|13079.5|13078.5|13066.5|13065.5|3536
1616425500000|2021-03-22 15:05:00|13071.5|13070.5|13082.7|13081.7|13082.8|13081.8|13071.3|13070.3|2818
1616425800000|2021-03-22 15:10:00|13083|13082|13087.5|13086.5|13093.5|13092.5|13083|13082|4200
1616426100000|2021-03-22 15:15:00|13087.7|13086.7|13084.5|13083.5|13091.5|13090.5|13078.7|13077.7|3225
1616426400000|2021-03-22 15:20:00|13084.6|13083.6|13096.9|13095.9|13098.9|13097.9|13082.1|13081.1|3706
1616426700000|2021-03-22 15:25:00|13097|13096|13089.8|13088.8|13098|13097|13086|13085|2384
1616427000000|2021-03-22 15:30:00|13090|13089|13102.5|13101.5|13104.8|13103.8|13089.3|13088.3|3640
1616427300000|2021-03-22 15:35:00|13102.3|13101.3|13102.3|13101.3|13108.3|13107.3|13097|13096|3463
1616427600000|2021-03-22 15:40:00|13102.4|13101.4|13097.5|13096.5|13108.8|13107.8|13095.1|13094.1|3043
1616427900000|2021-03-22 15:45:00|13097.8|13096.8|13098.3|13097.3|13100.3|13099.3|13083.4|13082.4|4182
1616428200000|2021-03-22 15:50:00|13098.4|13097.4|13096|13095|13103.4|13102.4|13095.5|13094.5|1918
1616428500000|2021-03-22 15:55:00|13096.3|13095.3|13090.8|13089.8|13096.8|13095.8|13085.3|13084.3|2631
1616428800000|2021-03-22 16:00:00|13091|13090|13107.4|13106.4|13110.8|13109.8|13091|13090|3277
1616429100000|2021-03-22 16:05:00|13107.6|13106.6|13118.3|13117.3|13119|13118|13107.6|13106.6|3620
1616429400000|2021-03-22 16:10:00|13118.1|13117.1|13128.6|13127.6|13128.9|13127.9|13117.5|13116.5|3715
1616429700000|2021-03-22 16:15:00|13128.4|13127.4|13127.9|13126.9|13132.3|13131.3|13124.6|13123.6|2939
1616430000000|2021-03-22 16:20:00|13128|13127|13135.9|13134.9|13137.8|13136.8|13127.3|13126.3|3048
1616430300000|2021-03-22 16:25:00|13136|13135|13146.5|13145.5|13147|13146|13136|13135|4196
1616430600000|2021-03-22 16:30:00|13146.6|13145.6|13147.5|13146.5|13149.4|13148.4|13140.4|13139.4|3935
1616430900000|2021-03-22 16:35:00|13147.8|13146.8|13145.5|13144.5|13149.6|13148.6|13142.1|13141.1|3255
1616431200000|2021-03-22 16:40:00|13145.6|13144.6|13169.1|13168.1|13170.3|13169.3|13142.6|13141.6|6865
1616431500000|2021-03-22 16:45:00|13169|13168|13164.3|13163.3|13170.6|13169.6|13162.1|13161.1|3806
1616431800000|2021-03-22 16:50:00|13164.4|13163.4|13160.4|13159.4|13167|13166|13155.3|13154.3|3387
1616432100000|2021-03-22 16:55:00|13160.6|13159.6|13164.3|13163.3|13169.3|13168.3|13159.6|13158.6|3069
1616432400000|2021-03-22 17:00:00|13164.6|13163.6|13150|13149|13166.1|13165.1|13149.6|13148.6|3559
1616432700000|2021-03-22 17:05:00|13150.4|13149.4|13150.1|13149.1|13158.6|13157.6|13145.6|13144.6|3821
1616433000000|2021-03-22 17:10:00|13150|13149|13140.6|13139.6|13157.1|13156.1|13135.5|13134.5|4102
1616433300000|2021-03-22 17:15:00|13140.5|13139.5|13144.4|13143.4|13149.4|13148.4|13136.8|13135.8|2771
1616433600000|2021-03-22 17:20:00|13144.3|13143.3|13146.8|13145.8|13148.9|13147.9|13139.4|13138.4|1848
1616433900000|2021-03-22 17:25:00|13145.8|13144.8|13133|13132|13146.8|13145.8|13128.6|13127.6|3518
1616434200000|2021-03-22 17:30:00|13133.3|13132.3|13142.8|13141.8|13143.9|13142.9|13133.1|13132.1|2840
1616434500000|2021-03-22 17:35:00|13142.6|13141.6|13150.1|13149.1|13150.9|13149.9|13134.3|13133.3|2696
1616434800000|2021-03-22 17:40:00|13150|13149|13146.5|13145.5|13150.3|13149.3|13138.6|13137.6|2247
1616435100000|2021-03-22 17:45:00|13145.5|13144.5|13151.2|13150.2|13152|13151|13144.7|13143.7|1642
1616435400000|2021-03-22 17:50:00|13151.1|13150.1|13155.2|13154.2|13159.5|13158.5|13147.7|13146.7|2372
1616435700000|2021-03-22 17:55:00|13155.1|13154.1|13152|13151|13157.6|13156.6|13148.2|13147.2|1739
1616436000000|2021-03-22 18:00:00|13152.1|13151.1|13144.7|13143.7|13155.3|13154.3|13140.5|13139.5|2619
1616436300000|2021-03-22 18:05:00|13144.8|13143.8|13150.2|13149.2|13155.2|13154.2|13141.2|13140.2|2526
1616436600000|2021-03-22 18:10:00|13150|13149|13152.7|13151.7|13157.2|13156.2|13149.2|13148.2|2115
1616436900000|2021-03-22 18:15:00|13152.8|13151.8|13151.6|13150.6|13158.1|13157.1|13149.2|13148.2|1969
1616437200000|2021-03-22 18:20:00|13151.5|13150.5|13143.7|13142.7|13154.3|13153.3|13138.2|13137.2|2158
1616437500000|2021-03-22 18:25:00|13143.5|13142.5|13150.7|13149.7|13153.2|13152.2|13142.8|13141.8|1831
1616437800000|2021-03-22 18:30:00|13150.8|13149.8|13157.5|13156.5|13162|13161|13150.8|13149.8|2787
1616438100000|2021-03-22 18:35:00|13157.3|13156.3|13155.8|13154.8|13158.7|13157.7|13143.1|13142.1|3400
1616438400000|2021-03-22 18:40:00|13156|13155|13153.7|13152.7|13157.2|13156.2|13147.3|13146.3|2216
1616438700000|2021-03-22 18:45:00|13153.6|13152.6|13149.7|13148.7|13159.5|13158.5|13149.1|13148.1|2123
1616439000000|2021-03-22 18:50:00|13149.8|13148.8|13155.6|13154.6|13156.8|13155.8|13146.8|13145.8|1849
1616439300000|2021-03-22 18:55:00|13155.7|13154.7|13157.7|13156.7|13158.2|13157.2|13152.2|13151.2|1560
1616439600000|2021-03-22 19:00:00|13157.5|13156.5|13160.2|13159.2|13165.5|13164.5|13153.2|13152.2|2866
1616439900000|2021-03-22 19:05:00|13160|13159|13149|13148|13160|13159|13146|13145|3022
1616440200000|2021-03-22 19:10:00|13149.1|13148.1|13142.2|13141.2|13152.7|13151.7|13140.5|13139.5|3172
1616440500000|2021-03-22 19:15:00|13141.7|13140.7|13126.8|13125.8|13144.2|13143.2|13123.3|13122.3|3732
1616440800000|2021-03-22 19:20:00|13126.7|13125.7|13122.2|13121.2|13132.3|13131.3|13116.7|13115.7|4122
1616441100000|2021-03-22 19:25:00|13122|13121|13111.7|13110.7|13126.1|13125.1|13108.7|13107.7|5042
1616441400000|2021-03-22 19:30:00|13112.1|13111.1|13109.7|13108.7|13123.8|13122.8|13106.6|13105.6|4573
1616441700000|2021-03-22 19:35:00|13109.8|13108.8|13107.6|13106.6|13116|13115|13103.8|13102.8|4137
1616442000000|2021-03-22 19:40:00|13107.2|13106.2|13101.7|13100.7|13110.5|13109.5|13095|13094|5233
1616442300000|2021-03-22 19:45:00|13102.3|13101.3|13100.8|13099.8|13106.2|13105.2|13091.2|13090.2|4271
1616442600000|2021-03-22 19:50:00|13097.7|13096.7|13094.2|13093.2|13103|13102|13083.1|13082.1|7291
1616442900000|2021-03-22 19:55:00|13094|13093|13083.5|13082.5|13095|13094|13080.3|13079.3|12722
1616443200000|2021-03-22 20:00:00|13083.7|13082.7|13090.7|13088.7|13096.8|13094.8|13080.5|13078.5|4250
1616443500000|2021-03-22 20:05:00|13092.2|13090.2|13090.3|13088.3|13095.8|13093.8|13084.8|13082.8|1389
1616443800000|2021-03-22 20:10:00|13090.2|13088.2|13093.9|13088.9|13095.5|13093.5|13087|13085|1199
1616444100000|2021-03-22 20:15:00|13093.8|13088.8|13092.8|13087.8|13093.8|13088.8|13092.6|13087.6|0
1616444400000|2021-03-22 20:20:00|13092.6|13087.6|13091.6|13086.6|13092.6|13087.6|13091.3|13086.3|0
1616444700000|2021-03-22 20:25:00|13091.7|13086.7|13090.8|13085.8|13091.8|13086.8|13090.2|13085.2|0
1616445000000|2021-03-22 20:30:00|13091|13089|13091.7|13089.7|13095|13093|13089.2|13087.2|489
1616445300000|2021-03-22 20:35:00|13092.2|13090.2|13089.5|13087.5|13092.5|13090.5|13089.5|13087.5|322
1616445600000|2021-03-22 20:40:00|13089.2|13087.2|13090|13088|13091.5|13089.5|13088.7|13086.7|213
1616445900000|2021-03-22 20:45:00|13089.7|13087.7|13084.5|13082.5|13092|13090|13079.5|13077.5|540
1616446200000|2021-03-22 20:50:00|13083.5|13081.5|13080.2|13078.2|13087.2|13085.2|13078.7|13076.7|486
1616446500000|2021-03-22 20:55:00|13079.5|13077.5|13078.5|13073.5|13080.5|13078.5|13074|13072|538
1616446800000|2021-03-22 21:00:00|13080.6|13075.6|13078.6|13073.6|13080.6|13075.6|13078|13073|0
1616447100000|2021-03-22 21:05:00|13078.7|13073.7|13080.8|13075.8|13081.1|13076.1|13078.6|13073.6|0
1616447400000|2021-03-22 21:10:00|13080.9|13075.9|13081.5|13076.5|13082.1|13077.1|13080.9|13075.9|0
1616447700000|2021-03-22 21:15:00|13081.4|13076.4|13080.5|13075.5|13081.9|13076.9|13080.4|13075.4|0
1616448000000|2021-03-22 21:20:00|13080.6|13075.6|13080.8|13075.8|13080.8|13075.8|13080.1|13075.1|0
1616448300000|2021-03-22 21:25:00|13080.7|13075.7|13080.9|13075.9|13080.9|13075.9|13080.7|13075.7|0
1616448600000|2021-03-22 21:30:00|13081|13076|13081.6|13076.6|13081.6|13076.6|13081|13076|0
1616448900000|2021-03-22 21:35:00|13081.1|13076.1|13081|13076|13081.2|13076.2|13080.5|13075.5|0
1616449200000|2021-03-22 21:40:00|13081.3|13076.3|13078.3|13073.3|13081.3|13076.3|13078.2|13073.2|0
1616449500000|2021-03-22 21:45:00|13077.6|13072.6|13077.6|13072.6|13078.5|13073.5|13077.5|13072.5|0
1616449800000|2021-03-22 21:50:00|13077.8|13072.8|13081.3|13076.3|13081.3|13076.3|13077.7|13072.7|0
1616450100000|2021-03-22 21:55:00|13081.2|13076.2|13082.9|13077.9|13086|13081|13081.2|13076.2|0
1616450400000|2021-03-22 22:00:00|13082.5|13080.5|13088.2|13086.2|13090.1|13088.1|13080.5|13078.5|612
1616450700000|2021-03-22 22:05:00|13088.8|13086.8|13090|13088|13090.1|13088.1|13085.6|13083.6|365
1616451000000|2021-03-22 22:10:00|13089.8|13087.8|13089.3|13087.3|13090.8|13088.8|13085.3|13083.3|232
1616451300000|2021-03-22 22:15:00|13088.8|13086.8|13093.6|13091.6|13094.2|13092.2|13088.8|13086.8|266
1616451600000|2021-03-22 22:20:00|13093.7|13091.7|13097.1|13095.1|13101|13099|13092.8|13090.8|318
1616451900000|2021-03-22 22:25:00|13097.2|13095.2|13095|13093|13098.8|13096.8|13094.6|13092.6|95
1616452200000|2021-03-22 22:30:00|13094.8|13092.8|13097.7|13095.7|13098.3|13096.3|13092.3|13090.3|190
1616452500000|2021-03-22 22:35:00|13098.1|13096.1|13085.7|13083.7|13100.3|13098.3|13083.8|13081.8|432
1616452800000|2021-03-22 22:40:00|13086.5|13084.5|13085|13083|13087.7|13085.7|13079.1|13077.1|440
1616453100000|2021-03-22 22:45:00|13086.8|13084.8|13088.7|13086.7|13089.6|13087.6|13086.2|13084.2|227
1616453400000|2021-03-22 22:50:00|13088.8|13086.8|13090.8|13088.8|13094.8|13092.8|13087.6|13085.6|329
1616453700000|2021-03-22 22:55:00|13091.3|13089.3|13092.2|13090.2|13092.8|13090.8|13090|13088|110
1616454000000|2021-03-22 23:00:00|13092.1|13090.1|13091.5|13089.5|13094.5|13092.5|13087.6|13085.6|175
1616454300000|2021-03-22 23:05:00|13091.6|13089.6|13089.6|13087.6|13092.7|13090.7|13089.2|13087.2|75
1616454600000|2021-03-22 23:10:00|13089.5|13087.5|13089.2|13087.2|13091.1|13089.1|13088.3|13086.3|117
1616454900000|2021-03-22 23:15:00|13089.3|13087.3|13096.6|13094.6|13096.6|13094.6|13084.3|13082.3|201
1616455200000|2021-03-22 23:20:00|13096.5|13094.5|13090.5|13088.5|13096.5|13094.5|13090.3|13088.3|148
1616455500000|2021-03-22 23:25:00|13089.8|13087.8|13090.1|13088.1|13091.1|13089.1|13087.6|13085.6|140
1616455800000|2021-03-22 23:30:00|13090.3|13088.3|13088.8|13086.8|13093.6|13091.6|13088.3|13086.3|218
1616456100000|2021-03-22 23:35:00|13089|13087|13097.3|13095.3|13100|13098|13089|13087|317
1616456400000|2021-03-22 23:40:00|13097.2|13095.2|13096.7|13094.7|13098|13096|13092.7|13090.7|160
1616456700000|2021-03-22 23:45:00|13096.8|13094.8|13095.6|13093.6|13100|13098|13094.2|13092.2|191
1616457000000|2021-03-22 23:50:00|13095.8|13093.8|13093.7|13091.7|13096.3|13094.3|13090|13088|208
1616457300000|2021-03-22 23:55:00|13093.8|13091.8|13099.1|13097.1|13100.1|13098.1|13092.8|13090.8|247
1616457600000|2021-03-23 00:00:00|13099.2|13097.2|13109.6|13107.6|13111.7|13109.7|13099.2|13097.2|1072
1616457900000|2021-03-23 00:05:00|13109.7|13107.7|13108|13106|13111.3|13109.3|13105.5|13103.5|365
1616458200000|2021-03-23 00:10:00|13108.1|13106.1|13116.6|13114.6|13118.7|13116.7|13106.6|13104.6|612
1616458500000|2021-03-23 00:15:00|13116.1|13114.1|13108.8|13106.8|13116.5|13114.5|13107.7|13105.7|501
1616458800000|2021-03-23 00:20:00|13108.6|13106.6|13094.8|13092.8|13108.6|13106.6|13092.8|13090.8|744
1616459100000|2021-03-23 00:25:00|13095|13093|13089.7|13087.7|13095.2|13093.2|13086.1|13084.1|660
1616459400000|2021-03-23 00:30:00|13090.1|13088.1|13086.8|13084.8|13093|13091|13086.1|13084.1|400
1616459700000|2021-03-23 00:35:00|13086.7|13084.7|13081.8|13079.8|13090.7|13088.7|13077.1|13075.1|518
1616460000000|2021-03-23 00:40:00|13081.7|13079.7|13085.2|13083.2|13086.5|13084.5|13078.8|13076.8|365
1616460300000|2021-03-23 00:45:00|13084.8|13082.8|13069.2|13067.2|13088.8|13086.8|13065.3|13063.3|1247
1616460600000|2021-03-23 00:50:00|13069.3|13067.3|13073.1|13071.1|13075.8|13073.8|13064.5|13062.5|587
1616460900000|2021-03-23 00:55:00|13071.8|13069.8|13072.1|13070.1|13075.8|13073.8|13067.5|13065.5|427
1616461200000|2021-03-23 01:00:00|13071.7|13069.7|13075.7|13073.7|13077.6|13075.6|13065.5|13063.5|539
1616461500000|2021-03-23 01:05:00|13075.8|13073.8|13078.5|13076.5|13085.1|13083.1|13075.2|13073.2|511
1616461800000|2021-03-23 01:10:00|13078.7|13076.7|13062.6|13060.6|13079.5|13077.5|13059.8|13057.8|865
1616462100000|2021-03-23 01:15:00|13062.7|13060.7|13063.8|13061.8|13068.6|13066.6|13061.7|13059.7|378
1616462400000|2021-03-23 01:20:00|13064|13062|13056.5|13054.5|13067.1|13065.1|13053.8|13051.8|664
1616462700000|2021-03-23 01:25:00|13057.1|13055.1|13062.2|13060.2|13064.3|13062.3|13054.6|13052.6|576
1616463000000|2021-03-23 01:30:00|13062.1|13060.1|13051|13049|13062.1|13060.1|13049.8|13047.8|636
1616463300000|2021-03-23 01:35:00|13051.1|13049.1|13053.6|13051.6|13059.5|13057.5|13045.3|13043.3|683
1616463600000|2021-03-23 01:40:00|13053.7|13051.7|13056.2|13054.2|13057.2|13055.2|13045.7|13043.7|755
1616463900000|2021-03-23 01:45:00|13056.1|13054.1|13055.5|13053.5|13060.2|13058.2|13053.2|13051.2|381
1616464200000|2021-03-23 01:50:00|13055.7|13053.7|13058|13056|13060|13058|13049.1|13047.1|422
1616464500000|2021-03-23 01:55:00|13058.1|13056.1|13057.2|13055.2|13061.7|13059.7|13054.3|13052.3|304
1616464800000|2021-03-23 02:00:00|13057.1|13055.1|13060.8|13058.8|13061.7|13059.7|13046.6|13044.6|579
1616465100000|2021-03-23 02:05:00|13061|13059|13058.6|13056.6|13063.5|13061.5|13054.3|13052.3|479
1616465400000|2021-03-23 02:10:00|13058.3|13056.3|13055.7|13053.7|13061.7|13059.7|13054.5|13052.5|347
1616465700000|2021-03-23 02:15:00|13055.8|13053.8|13052.7|13050.7|13059.1|13057.1|13048.8|13046.8|371
1616466000000|2021-03-23 02:20:00|13052.6|13050.6|13050.6|13048.6|13055.3|13053.3|13050.3|13048.3|228
1616466300000|2021-03-23 02:25:00|13051|13049|13052.8|13050.8|13053.6|13051.6|13047.1|13045.1|267
1616466600000|2021-03-23 02:30:00|13052.3|13050.3|13038.6|13036.6|13052.6|13050.6|13033.8|13031.8|1100
1616466900000|2021-03-23 02:35:00|13038.2|13036.2|13042.8|13040.8|13043.5|13041.5|13036.7|13034.7|387
1616467200000|2021-03-23 02:40:00|13043.1|13041.1|13039.7|13037.7|13043.1|13041.1|13037|13035|338
1616467500000|2021-03-23 02:45:00|13040|13038|13040.1|13038.1|13043|13041|13037.7|13035.7|313
1616467800000|2021-03-23 02:50:00|13040|13038|13040.6|13038.6|13042.6|13040.6|13036.6|13034.6|276
1616468100000|2021-03-23 02:55:00|13040.5|13038.5|13043.7|13041.7|13046.1|13044.1|13039.5|13037.5|453
1616468400000|2021-03-23 03:00:00|13043.6|13041.6|13040.7|13038.7|13043.8|13041.8|13037.7|13035.7|440
1616468700000|2021-03-23 03:05:00|13040.5|13038.5|13032.6|13030.6|13041.3|13039.3|13026.7|13024.7|941
1616469000000|2021-03-23 03:10:00|13032.5|13030.5|13034.5|13032.5|13038|13036|13031.8|13029.8|276
1616469300000|2021-03-23 03:15:00|13034.6|13032.6|13035.5|13033.5|13035.7|13033.7|13029.7|13027.7|434
1616469600000|2021-03-23 03:20:00|13035.6|13033.6|13036.6|13034.6|13038.2|13036.2|13033.1|13031.1|373
1616469900000|2021-03-23 03:25:00|13036.7|13034.7|13048.6|13046.6|13049.2|13047.2|13034.6|13032.6|575
1616470200000|2021-03-23 03:30:00|13048.3|13046.3|13043.7|13041.7|13051.6|13049.6|13043.1|13041.1|551
1616470500000|2021-03-23 03:35:00|13043.8|13041.8|13044.3|13042.3|13047.5|13045.5|13041|13039|306
1616470800000|2021-03-23 03:40:00|13044.2|13042.2|13043.3|13041.3|13048.1|13046.1|13043.3|13041.3|205
1616471100000|2021-03-23 03:45:00|13043.2|13041.2|13046.1|13044.1|13047.2|13045.2|13042.5|13040.5|168
1616471400000|2021-03-23 03:50:00|13046.3|13044.3|13047.3|13045.3|13048.7|13046.7|13040.6|13038.6|267
1616471700000|2021-03-23 03:55:00|13047.5|13045.5|13045.8|13043.8|13048.8|13046.8|13045.2|13043.2|132
1616472000000|2021-03-23 04:00:00|13045.7|13043.7|13049.1|13047.1|13050.1|13048.1|13044.1|13042.1|184
1616472300000|2021-03-23 04:05:00|13049|13047|13049.1|13047.1|13053.1|13051.1|13048|13046|294
1616472600000|2021-03-23 04:10:00|13049|13047|13048.5|13046.5|13050|13048|13045.8|13043.8|158
1616472900000|2021-03-23 04:15:00|13048.6|13046.6|13048.1|13046.1|13051.8|13049.8|13046.1|13044.1|212
1616473200000|2021-03-23 04:20:00|13047.6|13045.6|13041.8|13039.8|13048.5|13046.5|13041.3|13039.3|272
1616473500000|2021-03-23 04:25:00|13041.7|13039.7|13036.2|13034.2|13044.7|13042.7|13034.5|13032.5|409
1616473800000|2021-03-23 04:30:00|13035.5|13033.5|13042.5|13040.5|13044.1|13042.1|13032.1|13030.1|359
1616474100000|2021-03-23 04:35:00|13042.3|13040.3|13042.7|13040.7|13044.2|13042.2|13040.6|13038.6|203
1616474400000|2021-03-23 04:40:00|13042.6|13040.6|13040.2|13038.2|13043|13041|13038.3|13036.3|218
1616474700000|2021-03-23 04:45:00|13040.1|13038.1|13034.8|13032.8|13040.2|13038.2|13032.3|13030.3|292
1616475000000|2021-03-23 04:50:00|13035|13033|13033.7|13031.7|13036.3|13034.3|13030.3|13028.3|297
1616475300000|2021-03-23 04:55:00|13033.6|13031.6|13031|13029|13036.2|13034.2|13031|13029|269
1616475600000|2021-03-23 05:00:00|13030.7|13028.7|13026.8|13024.8|13030.7|13028.7|13018.2|13016.2|913
1616475900000|2021-03-23 05:05:00|13026.7|13024.7|13030.5|13028.5|13034|13032|13025.6|13023.6|359
1616476200000|2021-03-23 05:10:00|13030.6|13028.6|13031|13029|13034.2|13032.2|13029.3|13027.3|214
1616476500000|2021-03-23 05:15:00|13031.1|13029.1|13039|13037|13040.2|13038.2|13028.6|13026.6|375
1616476800000|2021-03-23 05:20:00|13039.1|13037.1|13035.8|13033.8|13042.6|13040.6|13034.3|13032.3|349
1616477100000|2021-03-23 05:25:00|13036|13034|13028|13026|13037|13035|13027.8|13025.8|365
1616477400000|2021-03-23 05:30:00|13028.1|13026.1|13033|13031|13034|13032|13024.6|13022.6|279
1616477700000|2021-03-23 05:35:00|13033.1|13031.1|13027.6|13025.6|13033.7|13031.7|13024.8|13022.8|256
1616478000000|2021-03-23 05:40:00|13027.5|13025.5|13030.7|13028.7|13033.3|13031.3|13025.1|13023.1|208
1616478300000|2021-03-23 05:45:00|13030.6|13028.6|13030.3|13028.3|13033.8|13031.8|13021.5|13019.5|553
1616478600000|2021-03-23 05:50:00|13030.6|13028.6|13026.8|13024.8|13031.6|13029.6|13023.3|13021.3|353
1616478900000|2021-03-23 05:55:00|13026.7|13024.7|13022.8|13020.8|13028.8|13026.8|13022.3|13020.3|206
1616479200000|2021-03-23 06:00:00|13022.7|13020.7|13020.2|13018.2|13025.3|13023.3|13016.6|13014.6|533
1616479500000|2021-03-23 06:05:00|13020|13018|13021.2|13019.2|13022|13020|13017.8|13015.8|251
1616479800000|2021-03-23 06:10:00|13021.3|13019.3|13021.2|13019.2|13026.2|13024.2|13016.3|13014.3|381
1616480100000|2021-03-23 06:15:00|13021|13019|13022.8|13020.8|13024.8|13022.8|13019.5|13017.5|265
1616480400000|2021-03-23 06:20:00|13022.7|13020.7|13028.1|13026.1|13028.1|13026.1|13022.3|13020.3|292
1616480700000|2021-03-23 06:25:00|13028|13026|13035.1|13033.1|13037.5|13035.5|13027.7|13025.7|467
1616481000000|2021-03-23 06:30:00|13035.2|13033.2|13037.2|13035.2|13038.5|13036.5|13030.8|13028.8|379
1616481300000|2021-03-23 06:35:00|13036.8|13034.8|13035.2|13033.2|13037.7|13035.7|13032.7|13030.7|236
1616481600000|2021-03-23 06:40:00|13035.1|13033.1|13037.2|13035.2|13037.3|13035.3|13032.1|13030.1|387
1616481900000|2021-03-23 06:45:00|13037.1|13035.1|13027|13025|13037.1|13035.1|13027|13025|309
1616482200000|2021-03-23 06:50:00|13027.1|13025.1|13029.2|13027.2|13031.2|13029.2|13022.5|13020.5|410
1616482500000|2021-03-23 06:55:00|13029.1|13027.1|13043.3|13041.3|13047.3|13045.3|13026.6|13024.6|828
1616482800000|2021-03-23 07:00:00|13043.2|13041.2|13056.8|13054.8|13061.1|13059.1|13040.3|13038.3|1250
1616483100000|2021-03-23 07:05:00|13056.7|13054.7|13046.3|13044.3|13060.8|13058.8|13045|13043|784
1616483400000|2021-03-23 07:10:00|13046.1|13044.1|13050.3|13048.3|13052.7|13050.7|13041.8|13039.8|688
1616483700000|2021-03-23 07:15:00|13051|13049|13056.5|13054.5|13057.8|13055.8|13049.8|13047.8|428
1616484000000|2021-03-23 07:20:00|13056.3|13054.3|13057.2|13055.2|13060.7|13058.7|13050|13048|421
1616484300000|2021-03-23 07:25:00|13057|13055|13056.3|13054.3|13059.8|13057.8|13051.5|13049.5|375
1616484600000|2021-03-23 07:30:00|13056.2|13054.2|13068.3|13066.3|13069.6|13067.6|13054.1|13052.1|588
1616484900000|2021-03-23 07:35:00|13068.2|13066.2|13070.2|13068.2|13070.8|13068.8|13063.5|13061.5|759
1616485200000|2021-03-23 07:40:00|13070.3|13068.3|13065.6|13063.6|13070.5|13068.5|13064.2|13062.2|341
1616485500000|2021-03-23 07:45:00|13065.8|13063.8|13061|13059|13067.2|13065.2|13055.3|13053.3|445
1616485800000|2021-03-23 07:50:00|13061.1|13059.1|13051.5|13049.5|13061.1|13059.1|13048.1|13046.1|694
1616486100000|2021-03-23 07:55:00|13051.7|13049.7|13061|13059|13061.8|13059.8|13048.1|13046.1|516
1616486400000|2021-03-23 08:00:00|13061.1|13059.1|13067.7|13065.7|13068.2|13066.2|13053|13051|1049
1616486700000|2021-03-23 08:05:00|13067.8|13065.8|13041.1|13039.1|13068|13066|13035|13033|1979
1616487000000|2021-03-23 08:10:00|13040.2|13038.2|13046|13044|13049.3|13047.3|13038.1|13036.1|1087
1616487300000|2021-03-23 08:15:00|13046.1|13044.1|13034.6|13032.6|13049.5|13047.5|13022|13020|1447
1616487600000|2021-03-23 08:20:00|13034.5|13032.5|13046.5|13044.5|13047.1|13045.1|13030.1|13028.1|951
1616487900000|2021-03-23 08:25:00|13046.3|13044.3|13045.8|13043.8|13049.2|13047.2|13036.3|13034.3|736
1616488200000|2021-03-23 08:30:00|13045.2|13043.2|13039.2|13037.2|13045.3|13043.3|13035.3|13033.3|667
1616488500000|2021-03-23 08:35:00|13039.1|13037.1|13049.8|13047.8|13051.2|13049.2|13037.8|13035.8|531
1616488800000|2021-03-23 08:40:00|13050.1|13048.1|13054.7|13052.7|13057.7|13055.7|13049.2|13047.2|774
1616489100000|2021-03-23 08:45:00|13054.8|13052.8|13052.8|13050.8|13057.6|13055.6|13049.6|13047.6|463
1616489400000|2021-03-23 08:50:00|13053|13051|13060.8|13058.8|13061.8|13059.8|13052.8|13050.8|511
1616489700000|2021-03-23 08:55:00|13060.7|13058.7|13066.2|13064.2|13070.3|13068.3|13060.5|13058.5|792
1616490000000|2021-03-23 09:00:00|13066.3|13064.3|13076.1|13074.1|13077.3|13075.3|13061.2|13059.2|1038
1616490300000|2021-03-23 09:05:00|13075.6|13073.6|13074.1|13072.1|13079.2|13077.2|13071.8|13069.8|623
1616490600000|2021-03-23 09:10:00|13074.2|13072.2|13067.2|13065.2|13074.6|13072.6|13064.3|13062.3|649
1616490900000|2021-03-23 09:15:00|13067.3|13065.3|13052.8|13050.8|13068.5|13066.5|13050.5|13048.5|738
1616491200000|2021-03-23 09:20:00|13052.7|13050.7|13045.6|13043.6|13055|13053|13040.8|13038.8|873
1616491500000|2021-03-23 09:25:00|13045.5|13043.5|13038.1|13036.1|13051.5|13049.5|13037|13035|618
1616491800000|2021-03-23 09:30:00|13037.8|13035.8|13035.6|13033.6|13039.5|13037.5|13030.2|13028.2|1056
1616492100000|2021-03-23 09:35:00|13035.8|13033.8|13032.1|13030.1|13037.6|13035.6|13029.1|13027.1|413
1616492400000|2021-03-23 09:40:00|13032.2|13030.2|13044.7|13042.7|13047.6|13045.6|13030.2|13028.2|861
1616492700000|2021-03-23 09:45:00|13044.8|13042.8|13046.6|13044.6|13052.7|13050.7|13044.5|13042.5|820
1616493000000|2021-03-23 09:50:00|13046.5|13044.5|13046.5|13044.5|13052.5|13050.5|13042.3|13040.3|450
1616493300000|2021-03-23 09:55:00|13046.6|13044.6|13046.7|13044.7|13056.2|13054.2|13043.8|13041.8|668
1616493600000|2021-03-23 10:00:00|13048|13046|13045.2|13043.2|13052|13050|13041|13039|851
1616493900000|2021-03-23 10:05:00|13045.1|13043.1|13066.3|13064.3|13067.6|13065.6|13044.7|13042.7|1096
1616494200000|2021-03-23 10:10:00|13066.6|13064.6|13059.8|13057.8|13076.2|13074.2|13059.2|13057.2|1110
1616494500000|2021-03-23 10:15:00|13059.7|13057.7|13055.8|13053.8|13063.5|13061.5|13054.2|13052.2|687
1616494800000|2021-03-23 10:20:00|13056|13054|13048.1|13046.1|13059.6|13057.6|13046.7|13044.7|501
1616495100000|2021-03-23 10:25:00|13048.6|13046.6|13043.8|13041.8|13048.8|13046.8|13033.1|13031.1|1560
1616495400000|2021-03-23 10:30:00|13043.7|13041.7|13045.8|13043.8|13050.7|13048.7|13041.5|13039.5|431
1616495700000|2021-03-23 10:35:00|13045.7|13043.7|13050.7|13048.7|13056.7|13054.7|13040|13038|545
1616496000000|2021-03-23 10:40:00|13050.6|13048.6|13061.2|13059.2|13061.3|13059.3|13048.7|13046.7|504
1616496300000|2021-03-23 10:45:00|13061.1|13059.1|13067.8|13065.8|13068.6|13066.6|13056|13054|775
1616496600000|2021-03-23 10:50:00|13068|13066|13069.1|13067.1|13070.1|13068.1|13064.2|13062.2|699
1616496900000|2021-03-23 10:55:00|13070|13068|13066.2|13064.2|13070.1|13068.1|13060.7|13058.7|711
1616497200000|2021-03-23 11:00:00|13066.5|13064.5|13070.1|13068.1|13071.6|13069.6|13064.1|13062.1|717
1616497500000|2021-03-23 11:05:00|13070|13068|13068.8|13066.8|13077.3|13075.3|13065.1|13063.1|741
1616497800000|2021-03-23 11:10:00|13068.7|13066.7|13073.7|13071.7|13075.1|13073.1|13066.3|13064.3|574
1616498100000|2021-03-23 11:15:00|13074.1|13072.1|13078.6|13076.6|13081|13079|13073.3|13071.3|648
1616498400000|2021-03-23 11:20:00|13078.7|13076.7|13098.8|13096.8|13104.1|13102.1|13078.7|13076.7|2001
1616498700000|2021-03-23 11:25:00|13099.2|13097.2|13096.6|13094.6|13099.5|13097.5|13088.5|13086.5|977
1616499000000|2021-03-23 11:30:00|13096.7|13094.7|13099.1|13097.1|13104.6|13102.6|13095.7|13093.7|945
1616499300000|2021-03-23 11:35:00|13099.2|13097.2|13099.8|13097.8|13103.3|13101.3|13097.6|13095.6|467
1616499600000|2021-03-23 11:40:00|13100|13098|13096.1|13094.1|13101|13099|13094.7|13092.7|677
1616499900000|2021-03-23 11:45:00|13096.2|13094.2|13093.5|13091.5|13099.3|13097.3|13093.1|13091.1|485
1616500200000|2021-03-23 11:50:00|13093.6|13091.6|13094.8|13092.8|13101.2|13099.2|13093.3|13091.3|517
1616500500000|2021-03-23 11:55:00|13094.7|13092.7|13091|13089|13096.2|13094.2|13089.8|13087.8|830
1616500800000|2021-03-23 12:00:00|13091.7|13089.7|13083.7|13081.7|13097.2|13095.2|13083.2|13081.2|1091
1616501100000|2021-03-23 12:05:00|13083.8|13081.8|13088.8|13086.8|13091.8|13089.8|13082.3|13080.3|996
1616501400000|2021-03-23 12:10:00|13088.7|13086.7|13090.6|13088.6|13090.8|13088.8|13085.6|13083.6|788
1616501700000|2021-03-23 12:15:00|13090.7|13088.7|13087.1|13085.1|13091.6|13089.6|13083|13081|1101
1616502000000|2021-03-23 12:20:00|13086.8|13084.8|13098|13096|13100.1|13098.1|13082.8|13080.8|1156
1616502300000|2021-03-23 12:25:00|13098.1|13096.1|13091.6|13089.6|13098.1|13096.1|13090.8|13088.8|605
1616502600000|2021-03-23 12:30:00|13091.3|13089.3|13101.1|13099.1|13101.8|13099.8|13090|13088|978
1616502900000|2021-03-23 12:35:00|13100.6|13098.6|13093.7|13091.7|13101.2|13099.2|13091.8|13089.8|775
1616503200000|2021-03-23 12:40:00|13093.8|13091.8|13102.1|13100.1|13104.8|13102.8|13091.3|13089.3|771
1616503500000|2021-03-23 12:45:00|13102.2|13100.2|13103.2|13101.2|13110.3|13108.3|13098|13096|1582
1616503800000|2021-03-23 12:50:00|13103.3|13101.3|13119|13117|13120.3|13118.3|13103.3|13101.3|2447
1616504100000|2021-03-23 12:55:00|13119.1|13117.1|13120.6|13118.6|13128.7|13126.7|13118.5|13116.5|1825
1616504400000|2021-03-23 13:00:00|13120.7|13118.7|13118.1|13116.1|13127.6|13125.6|13116.2|13114.2|1050
1616504700000|2021-03-23 13:05:00|13118|13116|13115.5|13113.5|13118.1|13116.1|13110.8|13108.8|930
1616505000000|2021-03-23 13:10:00|13115.3|13113.3|13120.6|13118.6|13121.8|13119.8|13111.6|13109.6|1007
1616505300000|2021-03-23 13:15:00|13120.5|13118.5|13121.6|13119.6|13124.8|13122.8|13118.2|13116.2|848
1616505600000|2021-03-23 13:20:00|13121.5|13119.5|13128.8|13126.8|13134.1|13132.1|13117.5|13115.5|1746
1616505900000|2021-03-23 13:25:00|13129|13127|13127.3|13125.3|13129.5|13127.5|13123|13121|1562
1616506200000|2021-03-23 13:30:00|13126.8|13125.8|13106.7|13105.7|13132|13131|13087|13086|15335
1616506500000|2021-03-23 13:35:00|13105.7|13104.7|13106.2|13105.2|13125.5|13124.5|13086.3|13085.3|12090
1616506800000|2021-03-23 13:40:00|13106.1|13105.1|13092.6|13091.6|13108.5|13107.5|13080.5|13079.5|11879
1616507100000|2021-03-23 13:45:00|13093.7|13092.7|13085|13084|13102.2|13101.2|13069.2|13068.2|10467
1616507400000|2021-03-23 13:50:00|13085.1|13084.1|13078.7|13077.7|13095.2|13094.2|13073.7|13072.7|7534
1616507700000|2021-03-23 13:55:00|13079.2|13078.2|13091.3|13090.3|13094.5|13093.5|13064|13063|8995
1616508000000|2021-03-23 14:00:00|13090.7|13089.7|13102.8|13101.8|13115.7|13114.7|13078.7|13077.7|10286
1616508300000|2021-03-23 14:05:00|13103|13102|13132|13131|13137.2|13136.2|13095|13094|9807
1616508600000|2021-03-23 14:10:00|13131.7|13130.7|13135|13134|13147.2|13146.2|13131.3|13130.3|8454
1616508900000|2021-03-23 14:15:00|13135.7|13134.7|13126.8|13125.8|13145.1|13144.1|13121.5|13120.5|6063
1616509200000|2021-03-23 14:20:00|13127|13126|13131|13130|13131.7|13130.7|13107.7|13106.7|6752
1616509500000|2021-03-23 14:25:00|13130.7|13129.7|13118.2|13117.2|13136.1|13135.1|13118|13117|5285
1616509800000|2021-03-23 14:30:00|13118.7|13117.7|13079.6|13078.6|13123.5|13122.5|13076.6|13075.6|9899
1616510100000|2021-03-23 14:35:00|13080|13079|13077.3|13076.3|13088.2|13087.2|13070|13069|7038
1616510400000|2021-03-23 14:40:00|13077.2|13076.2|13082.3|13081.3|13086.2|13085.2|13064|13063|7208
1616510700000|2021-03-23 14:45:00|13082.5|13081.5|13099.5|13098.5|13101.1|13100.1|13078.7|13077.7|6276
1616511000000|2021-03-23 14:50:00|13099.2|13098.2|13110.8|13109.8|13110.8|13109.8|13095.2|13094.2|5969
1616511300000|2021-03-23 14:55:00|13110.7|13109.7|13137.5|13136.5|13137.7|13136.7|13110.7|13109.7|7327
1616511600000|2021-03-23 15:00:00|13137.6|13136.6|13128.2|13127.2|13142|13141|13124.7|13123.7|6319
1616511900000|2021-03-23 15:05:00|13128.5|13127.5|13174.5|13173.5|13175.6|13174.6|13127.7|13126.7|11016
1616512200000|2021-03-23 15:10:00|13175.4|13174.4|13171.6|13170.6|13178.7|13177.7|13166.7|13165.7|5512
1616512500000|2021-03-23 15:15:00|13171.4|13170.4|13179.8|13178.8|13185.7|13184.7|13159.3|13158.3|6897
1616512800000|2021-03-23 15:20:00|13179.7|13178.7|13170.2|13169.2|13180.9|13179.9|13161.2|13160.2|5563
1616513100000|2021-03-23 15:25:00|13170.4|13169.4|13164.4|13163.4|13176.3|13175.3|13159.4|13158.4|4232
1616513400000|2021-03-23 15:30:00|13164.6|13163.6|13152.4|13151.4|13176.9|13175.9|13148.8|13147.8|5583
1616513700000|2021-03-23 15:35:00|13152.9|13151.9|13130.8|13129.8|13158.2|13157.2|13126.3|13125.3|6171
1616514000000|2021-03-23 15:40:00|13130.9|13129.9|13127.2|13126.2|13135.4|13134.4|13112.7|13111.7|6094
1616514300000|2021-03-23 15:45:00|13127.1|13126.1|13127.9|13126.9|13133.8|13132.8|13121.3|13120.3|4006
1616514600000|2021-03-23 15:50:00|13127.7|13126.7|13119.4|13118.4|13131.4|13130.4|13115.6|13114.6|3886
1616514900000|2021-03-23 15:55:00|13119.3|13118.3|13127.7|13126.7|13128.1|13127.1|13113.3|13112.3|4291
1616515200000|2021-03-23 16:00:00|13128.2|13127.2|13137.7|13136.7|13151.4|13150.4|13126.4|13125.4|6218
1616515500000|2021-03-23 16:05:00|13137.6|13136.6|13117.7|13116.7|13138.4|13137.4|13088.2|13087.2|11367
1616515800000|2021-03-23 16:10:00|13117.4|13116.4|13098.9|13097.9|13119.2|13118.2|13094.7|13093.7|4999
1616516100000|2021-03-23 16:15:00|13099.1|13098.1|13104.9|13103.9|13109.3|13108.3|13091.7|13090.7|4447
1616516400000|2021-03-23 16:20:00|13105.4|13104.4|13123.7|13122.7|13129.3|13128.3|13100.7|13099.7|5558
1616516700000|2021-03-23 16:25:00|13123.6|13122.6|13110.4|13109.4|13128.4|13127.4|13102.4|13101.4|4092
1616517000000|2021-03-23 16:30:00|13110.2|13109.2|13094.9|13093.9|13114.4|13113.4|13092.7|13091.7|3979
1616517300000|2021-03-23 16:35:00|13094.7|13093.7|13119.2|13118.2|13121.7|13120.7|13093.2|13092.2|3959
1616517600000|2021-03-23 16:40:00|13118.9|13117.9|13113.9|13112.9|13120.7|13119.7|13093.4|13092.4|4290
1616517900000|2021-03-23 16:45:00|13113.8|13112.8|13103.9|13102.9|13123.4|13122.4|13103.7|13102.7|3180
1616518200000|2021-03-23 16:50:00|13104.6|13103.6|13118.9|13117.9|13120.9|13119.9|13099.9|13098.9|2917
1616518500000|2021-03-23 16:55:00|13119.1|13118.1|13133.9|13132.9|13134.6|13133.6|13115.7|13114.7|3668
1616518800000|2021-03-23 17:00:00|13133.8|13132.8|13127.2|13126.2|13140.7|13139.7|13126.6|13125.6|3831
1616519100000|2021-03-23 17:05:00|13126.9|13125.9|13142.4|13141.4|13143.9|13142.9|13123.8|13122.8|2864
1616519400000|2021-03-23 17:10:00|13142.2|13141.2|13159.7|13158.7|13162.7|13161.7|13140.3|13139.3|4486
1616519700000|2021-03-23 17:15:00|13159.4|13158.4|13154.4|13153.4|13161.7|13160.7|13149.6|13148.6|3025
1616520000000|2021-03-23 17:20:00|13154.7|13153.7|13142.9|13141.9|13156.9|13155.9|13136.7|13135.7|3363
1616520300000|2021-03-23 17:25:00|13143.7|13142.7|13133.7|13132.7|13145.2|13144.2|13127.7|13126.7|3132
1616520600000|2021-03-23 17:30:00|13133.9|13132.9|13117.7|13116.7|13134.7|13133.7|13115.2|13114.2|3679
1616520900000|2021-03-23 17:35:00|13118.2|13117.2|13108.9|13107.9|13125.3|13124.3|13108.1|13107.1|4456
1616521200000|2021-03-23 17:40:00|13108.6|13107.6|13095.9|13094.9|13113.4|13112.4|13094.7|13093.7|4033
1616521500000|2021-03-23 17:45:00|13096|13095|13104.5|13103.5|13105.5|13104.5|13087.7|13086.7|4704
1616521800000|2021-03-23 17:50:00|13104.6|13103.6|13101.4|13100.4|13104.6|13103.6|13092.1|13091.1|2906
1616522100000|2021-03-23 17:55:00|13101.5|13100.5|13094.4|13093.4|13111.4|13110.4|13083|13082|5688
1616522400000|2021-03-23 18:00:00|13094.1|13093.1|13097.9|13096.9|13100.6|13099.6|13084.6|13083.6|4271
1616522700000|2021-03-23 18:05:00|13097.1|13096.1|13104.2|13103.2|13105.1|13104.1|13079.2|13078.2|4862
1616523000000|2021-03-23 18:10:00|13104.4|13103.4|13105.4|13104.4|13112.7|13111.7|13100.9|13099.9|3607
1616523300000|2021-03-23 18:15:00|13104.9|13103.9|13109.5|13108.5|13114.1|13113.1|13091.6|13090.6|4188
1616523600000|2021-03-23 18:20:00|13109.4|13108.4|13123.6|13122.6|13125.2|13124.2|13109.1|13108.1|3634
1616523900000|2021-03-23 18:25:00|13123.7|13122.7|13125.5|13124.5|13130.4|13129.4|13101.6|13100.6|4803
1616524200000|2021-03-23 18:30:00|13125.1|13124.1|13130.4|13129.4|13137.4|13136.4|13119.4|13118.4|4828
1616524500000|2021-03-23 18:35:00|13130.6|13129.6|13126.1|13125.1|13135|13134|13114.1|13113.1|3633
1616524800000|2021-03-23 18:40:00|13126.6|13125.6|13111.1|13110.1|13130.4|13129.4|13102.4|13101.4|5152
1616525100000|2021-03-23 18:45:00|13110.6|13109.6|13112.7|13111.7|13118|13117|13105.6|13104.6|3537
1616525400000|2021-03-23 18:50:00|13112.4|13111.4|13085.9|13084.9|13112.6|13111.6|13083.9|13082.9|5074
1616525700000|2021-03-23 18:55:00|13085.6|13084.6|13056.6|13055.6|13089.1|13088.1|13056.2|13055.2|7504
1616526000000|2021-03-23 19:00:00|13056.9|13055.9|13064.1|13063.1|13066.6|13065.6|13042.5|13041.5|7336
1616526300000|2021-03-23 19:05:00|13063.9|13062.9|13062.1|13061.1|13075|13074|13057.9|13056.9|5042
1616526600000|2021-03-23 19:10:00|13064.1|13063.1|13038.9|13037.9|13070.2|13069.2|13036.7|13035.7|5185
1616526900000|2021-03-23 19:15:00|13038.6|13037.6|13036.9|13035.9|13043.4|13042.4|13028.7|13027.7|6779
1616527200000|2021-03-23 19:20:00|13036.6|13035.6|13018.4|13017.4|13037.6|13036.6|13016|13015|6592
1616527500000|2021-03-23 19:25:00|13018.6|13017.6|13024.9|13023.9|13033.1|13032.1|13009.6|13008.6|7371
1616527800000|2021-03-23 19:30:00|13024.1|13023.1|13013.6|13012.6|13037.6|13036.6|13011.1|13010.1|7886
1616528100000|2021-03-23 19:35:00|13013.9|13012.9|13016.9|13015.9|13031.9|13030.9|13001.9|13000.9|8526
1616528400000|2021-03-23 19:40:00|13016.4|13015.4|13024.6|13023.6|13031.7|13030.7|13006.5|13005.5|7657
1616528700000|2021-03-23 19:45:00|13024.4|13023.4|13025.2|13024.2|13045.4|13044.4|13018.1|13017.1|6845
1616529000000|2021-03-23 19:50:00|13025.4|13024.4|13026.4|13025.4|13028.7|13027.7|12993.1|12992.1|11500
1616529300000|2021-03-23 19:55:00|13026.6|13025.6|13020.5|13019.5|13028.6|13027.6|13002.9|13001.9|10462
1616529600000|2021-03-23 20:00:00|13021|13019|13039.6|13037.6|13040.4|13038.4|13019.1|13017.1|4044
1616529900000|2021-03-23 20:05:00|13041|13039|13038.2|13036.2|13046.9|13044.9|13029.9|13027.9|2277
1616530200000|2021-03-23 20:10:00|13038.4|13036.4|13045|13040|13050|13048|13031.1|13029.1|1802
1616530500000|2021-03-23 20:15:00|13045.1|13040.1|13042.8|13037.8|13046.3|13041.3|13042.7|13037.7|0
1616530800000|2021-03-23 20:20:00|13043.2|13038.2|13037.2|13032.2|13043.2|13038.2|13037.2|13032.2|0
1616531100000|2021-03-23 20:25:00|13037.4|13032.4|13036.3|13031.3|13037.8|13032.8|13035.6|13030.6|0
1616531400000|2021-03-23 20:30:00|13043.4|13041.4|13037.6|13035.6|13043.9|13041.9|13033.4|13031.4|332
1616531700000|2021-03-23 20:35:00|13036.4|13034.4|13039.6|13037.6|13042.9|13040.9|13035.6|13033.6|128
1616532000000|2021-03-23 20:40:00|13038.6|13036.6|13043.4|13041.4|13044.9|13042.9|13038.6|13036.6|182
1616532300000|2021-03-23 20:45:00|13043.6|13041.6|13041.9|13039.9|13045.1|13043.1|13037.1|13035.1|198
1616532600000|2021-03-23 20:50:00|13043.4|13041.4|13046.1|13044.1|13048.1|13046.1|13040.1|13038.1|313
1616532900000|2021-03-23 20:55:00|13046.6|13044.6|13047|13042|13053.1|13051.1|13044.4|13041.9|335
1616533200000|2021-03-23 21:00:00|13047.4|13042.4|13047.3|13042.3|13048.2|13043.2|13046.2|13041.2|0
1616533500000|2021-03-23 21:05:00|13047.2|13042.2|13047|13042|13047.2|13042.2|13046.1|13041.1|0
1616533800000|2021-03-23 21:10:00|13046.3|13041.3|13044.5|13039.5|13046.3|13041.3|13043.8|13038.8|0
1616534100000|2021-03-23 21:15:00|13044.3|13039.3|13044.3|13039.3|13045|13040|13043.5|13038.5|0
1616534400000|2021-03-23 21:20:00|13044.2|13039.2|13043.5|13038.5|13045.8|13040.8|13042.2|13037.2|0
1616534700000|2021-03-23 21:25:00|13043.6|13038.6|13044.9|13039.9|13045.9|13040.9|13043.2|13038.2|0
1616535000000|2021-03-23 21:30:00|13045|13040|13047.7|13042.7|13048.4|13043.4|13044.9|13039.9|0
1616535300000|2021-03-23 21:35:00|13047.8|13042.8|13046.9|13041.9|13048|13043|13045.7|13040.7|0
1616535600000|2021-03-23 21:40:00|13047.1|13042.1|13048.3|13043.3|13048.5|13043.5|13046.8|13041.8|0
1616535900000|2021-03-23 21:45:00|13048.5|13043.5|13050.1|13045.1|13050.8|13045.8|13047.9|13042.9|0
1616536200000|2021-03-23 21:50:00|13050.2|13045.2|13051.5|13046.5|13052.2|13047.2|13049.9|13044.9|0
1616536500000|2021-03-23 21:55:00|13051.3|13046.3|13049.8|13044.8|13053.7|13048.7|13049.8|13044.8|0
1616536800000|2021-03-23 22:00:00|13064.4|13062.4|13055.6|13053.6|13066.4|13064.4|13051.5|13049.5|654
1616537100000|2021-03-23 22:05:00|13055.9|13053.9|13054.2|13052.2|13058.2|13056.2|13051.9|13049.9|235
1616537400000|2021-03-23 22:10:00|13054.4|13052.4|13059|13057|13062.9|13060.9|13054.4|13052.4|379
1616537700000|2021-03-23 22:15:00|13059.1|13057.1|13053.4|13051.4|13060.5|13058.5|13053.2|13051.2|171
1616538000000|2021-03-23 22:20:00|13053.5|13051.5|13044.7|13042.7|13053.6|13051.6|13043.9|13041.9|261
1616538300000|2021-03-23 22:25:00|13045.6|13043.6|13046.5|13044.5|13048.2|13046.2|13040.1|13038.1|238
1616538600000|2021-03-23 22:30:00|13046.4|13044.4|13044.4|13042.4|13047.1|13045.1|13043.2|13041.2|131
1616538900000|2021-03-23 22:35:00|13044.2|13042.2|13056.9|13054.9|13059.1|13057.1|13044|13042|300
1616539200000|2021-03-23 22:40:00|13056.7|13054.7|13057.1|13055.1|13057.9|13055.9|13054.1|13052.1|208
1616539500000|2021-03-23 22:45:00|13057.2|13055.2|13059.2|13057.2|13061.2|13059.2|13057|13055|169
1616539800000|2021-03-23 22:50:00|13059.1|13057.1|13056.5|13054.5|13061.7|13059.7|13056.4|13054.4|142
1616540100000|2021-03-23 22:55:00|13056.6|13054.6|13049.9|13047.9|13056.6|13054.6|13049.5|13047.5|148
1616540400000|2021-03-23 23:00:00|13049.6|13047.6|13044|13042|13049.9|13047.9|13040.5|13038.5|414
1616540700000|2021-03-23 23:05:00|13043.9|13041.9|13045.1|13043.1|13046.9|13044.9|13040.6|13038.6|319
1616541000000|2021-03-23 23:10:00|13045|13043|13047.7|13045.7|13049.5|13047.5|13044.9|13042.9|134
1616541300000|2021-03-23 23:15:00|13048.2|13046.2|13032.7|13030.7|13050.2|13048.2|13030.9|13028.9|870
1616541600000|2021-03-23 23:20:00|13032.9|13030.9|13036.2|13034.2|13036.5|13034.5|13032.4|13030.4|327
1616541900000|2021-03-23 23:25:00|13036.6|13034.6|13036.5|13034.5|13038.6|13036.6|13032.5|13030.5|159
1616542200000|2021-03-23 23:30:00|13036.4|13034.4|13039.7|13037.7|13040|13038|13031.6|13029.6|244
1616542500000|2021-03-23 23:35:00|13039.9|13037.9|13037.9|13035.9|13040.9|13038.9|13037.1|13035.1|258
1616542800000|2021-03-23 23:40:00|13037.7|13035.7|13043|13041|13044.5|13042.5|13037.2|13035.2|239
1616543100000|2021-03-23 23:45:00|13043.1|13041.1|13038.5|13036.5|13043.2|13041.2|13032.6|13030.6|319
1616543400000|2021-03-23 23:50:00|13038.6|13036.6|13038.7|13036.7|13040.1|13038.1|13034.7|13032.7|125
1616543700000|2021-03-23 23:55:00|13038.6|13036.6|13043.1|13041.1|13043.2|13041.2|13037.1|13035.1|254
1616544000000|2021-03-24 00:00:00|13043.2|13041.2|13052.7|13050.7|13059.7|13057.7|13043.1|13041.1|929
1616544300000|2021-03-24 00:05:00|13052.6|13050.6|13053.9|13051.9|13057.9|13055.9|13050.7|13048.7|469
1616544600000|2021-03-24 00:10:00|13053.5|13051.5|13050.4|13048.4|13056|13054|13048.9|13046.9|313
1616544900000|2021-03-24 00:15:00|13050.5|13048.5|13053|13051|13055.2|13053.2|13047.2|13045.2|265
1616545200000|2021-03-24 00:20:00|13052.9|13050.9|13060.2|13058.2|13061.5|13059.5|13050.9|13048.9|334
1616545500000|2021-03-24 00:25:00|13060.4|13058.4|13060.9|13058.9|13068.7|13066.7|13058|13056|523
1616545800000|2021-03-24 00:30:00|13060.7|13058.7|13063.9|13061.9|13064.2|13062.2|13056|13054|277
1616546100000|2021-03-24 00:35:00|13063.7|13061.7|13068.7|13066.7|13072.7|13070.7|13063.2|13061.2|542
1616546400000|2021-03-24 00:40:00|13068.6|13066.6|13066.9|13064.9|13070.6|13068.6|13065.5|13063.5|345
1616546700000|2021-03-24 00:45:00|13067.5|13065.5|13063.1|13061.1|13070|13068|13058|13056|537
1616547000000|2021-03-24 00:50:00|13063.2|13061.2|13058|13056|13063.6|13061.6|13055.9|13053.9|386
1616547300000|2021-03-24 00:55:00|13057.9|13055.9|13061.6|13059.6|13063.7|13061.7|13056.2|13054.2|267
1616547600000|2021-03-24 01:00:00|13061.7|13059.7|13065|13063|13069.4|13067.4|13061.7|13059.7|402
1616547900000|2021-03-24 01:05:00|13064.5|13062.5|13073|13071|13075.6|13073.6|13062.9|13060.9|496
1616548200000|2021-03-24 01:10:00|13074.1|13072.1|13085|13083|13085.2|13083.2|13072.5|13070.5|654
1616548500000|2021-03-24 01:15:00|13085.2|13083.2|13080.7|13078.7|13087.4|13085.4|13077.1|13075.1|671
1616548800000|2021-03-24 01:20:00|13080.6|13078.6|13079.5|13077.5|13084.1|13082.1|13076.7|13074.7|503
1616549100000|2021-03-24 01:25:00|13079.4|13077.4|13079.4|13077.4|13085.7|13083.7|13078.5|13076.5|414
1616549400000|2021-03-24 01:30:00|13079.5|13077.5|13077.4|13075.4|13082.4|13080.4|13073.5|13071.5|522
1616549700000|2021-03-24 01:35:00|13077.7|13075.7|13085|13083|13086.5|13084.5|13077.7|13075.7|469
1616550000000|2021-03-24 01:40:00|13084.9|13082.9|13070|13068|13087|13085|13069.9|13067.9|557
1616550300000|2021-03-24 01:45:00|13070.1|13068.1|13064.7|13062.7|13071.6|13069.6|13061.1|13059.1|914
1616550600000|2021-03-24 01:50:00|13064.6|13062.6|13062|13060|13066.7|13064.7|13057.7|13055.7|542
1616550900000|2021-03-24 01:55:00|13061.9|13059.9|13052.9|13050.9|13064|13062|13052.6|13050.6|667
1616551200000|2021-03-24 02:00:00|13053.5|13051.5|13049.6|13047.6|13058.6|13056.6|13048.5|13046.5|620
1616551500000|2021-03-24 02:05:00|13049.5|13047.5|13050.4|13048.4|13054.6|13052.6|13048|13046|693
1616551800000|2021-03-24 02:10:00|13050.6|13048.6|13057.1|13055.1|13063.4|13061.4|13050.2|13048.2|590
1616552100000|2021-03-24 02:15:00|13057|13055|13051.7|13049.7|13058.6|13056.6|13048.6|13046.6|496
1616552400000|2021-03-24 02:20:00|13051.5|13049.5|13041.5|13039.5|13052.9|13050.9|13035.5|13033.5|823
1616552700000|2021-03-24 02:25:00|13041.7|13039.7|13039|13037|13046.9|13044.9|13037.9|13035.9|544
1616553000000|2021-03-24 02:30:00|13039.1|13037.1|13045.4|13043.4|13047.6|13045.6|13036.7|13034.7|594
1616553300000|2021-03-24 02:35:00|13045.5|13043.5|13052.2|13050.2|13053.9|13051.9|13044.5|13042.5|539
1616553600000|2021-03-24 02:40:00|13052.1|13050.1|13056|13054|13059.9|13057.9|13050.9|13048.9|637
1616553900000|2021-03-24 02:45:00|13055.9|13053.9|13057.2|13055.2|13060.7|13058.7|13055.1|13053.1|407
1616554200000|2021-03-24 02:50:00|13057.5|13055.5|13060.5|13058.5|13061.2|13059.2|13052.4|13050.4|429
1616554500000|2021-03-24 02:55:00|13060.2|13058.2|13054.1|13052.1|13061.9|13059.9|13050.1|13048.1|412
1616554800000|2021-03-24 03:00:00|13055|13053|13053.5|13051.5|13056.9|13054.9|13045.7|13043.7|580
1616555100000|2021-03-24 03:05:00|13053.4|13051.4|13045.1|13043.1|13053.4|13051.4|13043.1|13041.1|324
1616555400000|2021-03-24 03:10:00|13045|13043|13049.4|13047.4|13053.2|13051.2|13043.9|13041.9|275
1616555700000|2021-03-24 03:15:00|13049.2|13047.2|13056.9|13054.9|13058|13056|13049.2|13047.2|506
1616556000000|2021-03-24 03:20:00|13056.7|13054.7|13058.5|13056.5|13059.2|13057.2|13048|13046|563
1616556300000|2021-03-24 03:25:00|13058.4|13056.4|13072.2|13070.2|13072.5|13070.5|13056.5|13054.5|717
1616556600000|2021-03-24 03:30:00|13072.4|13070.4|13077.5|13075.5|13079.4|13077.4|13070.5|13068.5|809
1616556900000|2021-03-24 03:35:00|13077.7|13075.7|13080.9|13078.9|13085|13083|13075.9|13073.9|629
1616557200000|2021-03-24 03:40:00|13080.5|13078.5|13082.9|13080.9|13083.2|13081.2|13078.9|13076.9|306
1616557500000|2021-03-24 03:45:00|13084.1|13082.1|13077.6|13075.6|13084.7|13082.7|13077|13075|331
1616557800000|2021-03-24 03:50:00|13077.5|13075.5|13075.7|13073.7|13080|13078|13074.6|13072.6|272
1616558100000|2021-03-24 03:55:00|13075.9|13073.9|13074|13072|13077.5|13075.5|13073.6|13071.6|178
1616558400000|2021-03-24 04:00:00|13073.9|13071.9|13075.1|13073.1|13078.7|13076.7|13073.9|13071.9|326
1616558700000|2021-03-24 04:05:00|13075|13073|13074.2|13072.2|13076.7|13074.7|13073.7|13071.7|187
1616559000000|2021-03-24 04:10:00|13074.1|13072.1|13071.4|13069.4|13076.5|13074.5|13068.6|13066.6|268
1616559300000|2021-03-24 04:15:00|13071.5|13069.5|13068.9|13066.9|13073.4|13071.4|13068.1|13066.1|283
1616559600000|2021-03-24 04:20:00|13069|13067|13069.6|13067.6|13072.1|13070.1|13067.6|13065.6|138
1616559900000|2021-03-24 04:25:00|13069.7|13067.7|13065|13063|13069.7|13067.7|13064.9|13062.9|210
1616560200000|2021-03-24 04:30:00|13065.1|13063.1|13065.5|13063.5|13068.9|13066.9|13063.6|13061.6|268
1616560500000|2021-03-24 04:35:00|13065.6|13063.6|13063.7|13061.7|13067.6|13065.6|13062.4|13060.4|206
1616560800000|2021-03-24 04:40:00|13063.6|13061.6|13059.7|13057.7|13063.9|13061.9|13055.7|13053.7|477
1616561100000|2021-03-24 04:45:00|13060|13058|13057.4|13055.4|13060.1|13058.1|13054.7|13052.7|343
1616561400000|2021-03-24 04:50:00|13057.5|13055.5|13056.1|13054.1|13057.6|13055.6|13054.4|13052.4|163
1616561700000|2021-03-24 04:55:00|13055.9|13053.9|13062.7|13060.7|13063.5|13061.5|13055.2|13053.2|345
1616562000000|2021-03-24 05:00:00|13062.5|13060.5|13055|13053|13065.5|13063.5|13054.7|13052.7|583
1616562300000|2021-03-24 05:05:00|13055.1|13053.1|13068.6|13066.6|13072.9|13070.9|13055.1|13053.1|526
1616562600000|2021-03-24 05:10:00|13068.5|13066.5|13070.6|13068.6|13073.1|13071.1|13059.6|13057.6|530
1616562900000|2021-03-24 05:15:00|13070.7|13068.7|13060.5|13058.5|13071.6|13069.6|13059.2|13057.2|339
1616563200000|2021-03-24 05:20:00|13060.2|13058.2|13051|13049|13061.4|13059.4|13046.7|13044.7|912
1616563500000|2021-03-24 05:25:00|13050.9|13048.9|13058.6|13056.6|13060.7|13058.7|13049.9|13047.9|496
1616563800000|2021-03-24 05:30:00|13058.7|13056.7|13070.9|13068.9|13071|13069|13055.1|13053.1|543
1616564100000|2021-03-24 05:35:00|13071|13069|13062.5|13060.5|13073.2|13071.2|13062.5|13060.5|331
1616564400000|2021-03-24 05:40:00|13062.4|13060.4|13063.9|13061.9|13067.1|13065.1|13053.9|13051.9|447
1616564700000|2021-03-24 05:45:00|13063.7|13061.7|13058.7|13056.7|13063.7|13061.7|13057|13055|364
1616565000000|2021-03-24 05:50:00|13058.6|13056.6|13053.1|13051.1|13059.9|13057.9|13052|13050|307
1616565300000|2021-03-24 05:55:00|13053|13051|13045.6|13043.6|13055.4|13053.4|13045.5|13043.5|370
1616565600000|2021-03-24 06:00:00|13046|13044|13043.1|13041.1|13051.1|13049.1|13041.9|13039.9|530
1616565900000|2021-03-24 06:05:00|13043|13041|13047.9|13045.9|13049.7|13047.7|13039.7|13037.7|400
1616566200000|2021-03-24 06:10:00|13048.1|13046.1|13051.2|13049.2|13051.5|13049.5|13045.1|13043.1|166
1616566500000|2021-03-24 06:15:00|13051.1|13049.1|13047|13045|13054.6|13052.6|13045.9|13043.9|343
1616566800000|2021-03-24 06:20:00|13047.4|13045.4|13043.2|13041.2|13048.1|13046.1|13039|13037|410
1616567100000|2021-03-24 06:25:00|13043.1|13041.1|13044.7|13042.7|13047.9|13045.9|13041|13039|255
1616567400000|2021-03-24 06:30:00|13044.9|13042.9|13046.6|13044.6|13052|13050|13044.9|13042.9|231
1616567700000|2021-03-24 06:35:00|13046.9|13044.9|13043.9|13041.9|13048.7|13046.7|13041.4|13039.4|178
1616568000000|2021-03-24 06:40:00|13044.1|13042.1|13049|13047|13049.7|13047.7|13040.7|13038.7|202
1616568300000|2021-03-24 06:45:00|13048.9|13046.9|13054.5|13052.5|13058.2|13056.2|13048|13046|348
1616568600000|2021-03-24 06:50:00|13054.6|13052.6|13057.5|13055.5|13061.2|13059.2|13053|13051|316
1616568900000|2021-03-24 06:55:00|13058.5|13056.5|13054.6|13052.6|13058.6|13056.6|13051.9|13049.9|149
1616569200000|2021-03-24 07:00:00|13055|13053|13059.1|13057.1|13061|13059|13046.4|13044.4|568
1616569500000|2021-03-24 07:05:00|13058.9|13056.9|13049.5|13047.5|13059.9|13057.9|13048.9|13046.9|327
1616569800000|2021-03-24 07:10:00|13049.4|13047.4|13052.1|13050.1|13056.5|13054.5|13047.7|13045.7|262
1616570100000|2021-03-24 07:15:00|13051.7|13049.7|13043.9|13041.9|13052|13050|13042.7|13040.7|324
1616570400000|2021-03-24 07:20:00|13043.7|13041.7|13037.9|13035.9|13045.7|13043.7|13036.5|13034.5|383
1616570700000|2021-03-24 07:25:00|13037.7|13035.7|13037.6|13035.6|13039.5|13037.5|13034.7|13032.7|412
1616571000000|2021-03-24 07:30:00|13036.9|13034.9|13042.2|13040.2|13043|13041|13036|13034|302
1616571300000|2021-03-24 07:35:00|13042.5|13040.5|13046.2|13044.2|13048.7|13046.7|13042|13040|410
1616571600000|2021-03-24 07:40:00|13046.1|13044.1|13048.6|13046.6|13051.1|13049.1|13038.4|13036.4|700
1616571900000|2021-03-24 07:45:00|13048.9|13046.9|13052.4|13050.4|13052.4|13050.4|13043.7|13041.7|308
1616572200000|2021-03-24 07:50:00|13052|13050|13054.9|13052.9|13056.7|13054.7|13051.4|13049.4|369
1616572500000|2021-03-24 07:55:00|13054.7|13052.7|13057.2|13055.2|13058.7|13056.7|13052.1|13050.1|396
1616572800000|2021-03-24 08:00:00|13057.9|13055.9|13062.4|13060.4|13067.4|13065.4|13051.4|13049.4|1249
1616573100000|2021-03-24 08:05:00|13062.2|13060.2|13070.9|13068.9|13070.9|13068.9|13051.4|13049.4|1156
1616573400000|2021-03-24 08:10:00|13070.7|13068.7|13075.4|13073.4|13078.7|13076.7|13066.9|13064.9|921
1616573700000|2021-03-24 08:15:00|13075.2|13073.2|13106.9|13104.9|13108|13106|13075.2|13073.2|2159
1616574000000|2021-03-24 08:20:00|13107|13105|13105.6|13103.6|13108.2|13106.2|13098.4|13096.4|973
1616574300000|2021-03-24 08:25:00|13105.5|13103.5|13113|13111|13121|13119|13105.1|13103.1|1637
1616574600000|2021-03-24 08:30:00|13116.6|13114.6|13123.9|13121.9|13131.4|13129.4|13114.7|13112.7|1846
1616574900000|2021-03-24 08:35:00|13123.7|13121.7|13119|13117|13131|13129|13117|13115|1559
1616575200000|2021-03-24 08:40:00|13119.1|13117.1|13124.5|13122.5|13126.4|13124.4|13117|13115|860
1616575500000|2021-03-24 08:45:00|13124.2|13122.2|13127.7|13125.7|13136.9|13134.9|13123.7|13121.7|1652
1616575800000|2021-03-24 08:50:00|13127.5|13125.5|13130.4|13128.4|13135.6|13133.6|13125.1|13123.1|814
1616576100000|2021-03-24 08:55:00|13131.1|13129.1|13144|13142|13153.7|13151.7|13129.7|13127.7|2069
1616576400000|2021-03-24 09:00:00|13144.2|13142.2|13147.5|13145.5|13155.9|13153.9|13144.2|13142.2|1009
1616576700000|2021-03-24 09:05:00|13147.4|13145.4|13148.4|13146.4|13152.4|13150.4|13144.4|13142.4|640
1616577000000|2021-03-24 09:10:00|13148.5|13146.5|13144.5|13142.5|13158.9|13156.9|13143|13141|1278
1616577300000|2021-03-24 09:15:00|13144.7|13142.7|13138|13136|13149.9|13147.9|13136.4|13134.4|1210
1616577600000|2021-03-24 09:20:00|13137.1|13135.1|13132.2|13130.2|13137.9|13135.9|13126.2|13124.2|1197
1616577900000|2021-03-24 09:25:00|13132.1|13130.1|13125.9|13123.9|13132.9|13130.9|13125.9|13123.9|464
1616578200000|2021-03-24 09:30:00|13126|13124|13132.6|13130.6|13135.7|13133.7|13125.6|13123.6|646
1616578500000|2021-03-24 09:35:00|13132.2|13130.2|13130.4|13128.4|13132.7|13130.7|13124.7|13122.7|589
1616578800000|2021-03-24 09:40:00|13130.5|13128.5|13132.7|13130.7|13135.4|13133.4|13127.2|13125.2|543
1616579100000|2021-03-24 09:45:00|13132.9|13130.9|13140.5|13138.5|13143.9|13141.9|13131.1|13129.1|863
1616579400000|2021-03-24 09:50:00|13140.7|13138.7|13137.7|13135.7|13142.4|13140.4|13136|13134|397
1616579700000|2021-03-24 09:55:00|13137.9|13135.9|13135.5|13133.5|13144.4|13142.4|13135.4|13133.4|628
1616580000000|2021-03-24 10:00:00|13135.6|13133.6|13140|13138|13142.6|13140.6|13134.5|13132.5|405
1616580300000|2021-03-24 10:05:00|13139.7|13137.7|13125.5|13123.5|13140.4|13138.4|13124.6|13122.6|1155
1616580600000|2021-03-24 10:10:00|13125.4|13123.4|13121.9|13119.9|13128.2|13126.2|13118.5|13116.5|910
1616580900000|2021-03-24 10:15:00|13121.7|13119.7|13119.9|13117.9|13122.5|13120.5|13112|13110|1009
1616581200000|2021-03-24 10:20:00|13120|13118|13123.1|13121.1|13125.5|13123.5|13118.2|13116.2|1077
1616581500000|2021-03-24 10:25:00|13123|13121|13119.9|13117.9|13123.6|13121.6|13115|13113|830
1616581800000|2021-03-24 10:30:00|13120|13118|13124.9|13122.9|13129.6|13127.6|13116.6|13114.6|967
1616582100000|2021-03-24 10:35:00|13125.2|13123.2|13119.5|13117.5|13125.7|13123.7|13117|13115|417
1616582400000|2021-03-24 10:40:00|13119.6|13117.6|13112.5|13110.5|13121|13119|13112|13110|517
1616582700000|2021-03-24 10:45:00|13112|13110|13106.5|13104.5|13112|13110|13102.4|13100.4|925
1616583000000|2021-03-24 10:50:00|13106.4|13104.4|13110|13108|13110.7|13108.7|13103.5|13101.5|568
1616583300000|2021-03-24 10:55:00|13109.7|13107.7|13116.2|13114.2|13118|13116|13109.2|13107.2|626
1616583600000|2021-03-24 11:00:00|13116.4|13114.4|13117.1|13115.1|13120.4|13118.4|13108.5|13106.5|698
1616583900000|2021-03-24 11:05:00|13117|13115|13120.7|13118.7|13124|13122|13115.4|13113.4|634
1616584200000|2021-03-24 11:10:00|13121|13119|13127.7|13125.7|13128.2|13126.2|13120.6|13118.6|627
1616584500000|2021-03-24 11:15:00|13127.9|13125.9|13124.7|13122.7|13130.1|13128.1|13122.2|13120.2|579
1616584800000|2021-03-24 11:20:00|13124.9|13122.9|13130.6|13128.6|13130.7|13128.7|13121.5|13119.5|672
1616585100000|2021-03-24 11:25:00|13130.5|13128.5|13124.6|13122.6|13130.9|13128.9|13116.2|13114.2|980
1616585400000|2021-03-24 11:30:00|13124.5|13122.5|13120.9|13118.9|13126.5|13124.5|13120.1|13118.1|373
1616585700000|2021-03-24 11:35:00|13121|13119|13111.5|13109.5|13121.1|13119.1|13109.1|13107.1|818
1616586000000|2021-03-24 11:40:00|13111.4|13109.4|13107.1|13105.1|13114|13112|13104.2|13102.2|895
1616586300000|2021-03-24 11:45:00|13107.4|13105.4|13107.7|13105.7|13110.6|13108.6|13106.6|13104.6|491
1616586600000|2021-03-24 11:50:00|13107.6|13105.6|13102.5|13100.5|13109.4|13107.4|13099.9|13097.9|616
1616586900000|2021-03-24 11:55:00|13101.9|13099.9|13108|13106|13109|13107|13100.5|13098.5|543
1616587200000|2021-03-24 12:00:00|13108.1|13106.1|13119.9|13117.9|13120|13118|13107.7|13105.7|1024
1616587500000|2021-03-24 12:05:00|13120|13118|13122.5|13120.5|13124.2|13122.2|13113.2|13111.2|1402
1616587800000|2021-03-24 12:10:00|13122.6|13120.6|13118.9|13116.9|13127.6|13125.6|13118|13116|1004
1616588100000|2021-03-24 12:15:00|13118.7|13116.7|13116.5|13114.5|13121.1|13119.1|13112.7|13110.7|688
1616588400000|2021-03-24 12:20:00|13116.4|13114.4|13109|13107|13117.2|13115.2|13106.6|13104.6|685
1616588700000|2021-03-24 12:25:00|13108.7|13106.7|13106.2|13104.2|13112.7|13110.7|13105.4|13103.4|715
1616589000000|2021-03-24 12:30:00|13106.4|13104.4|13109.4|13107.4|13112.4|13110.4|13106.4|13104.4|774
1616589300000|2021-03-24 12:35:00|13109.2|13107.2|13115.9|13113.9|13118.7|13116.7|13108.2|13106.2|756
1616589600000|2021-03-24 12:40:00|13116|13114|13107.5|13105.5|13120|13118|13103.2|13101.2|1869
1616589900000|2021-03-24 12:45:00|13107|13105|13102.7|13100.7|13108.5|13106.5|13099.1|13097.1|985
1616590200000|2021-03-24 12:50:00|13102.9|13100.9|13104.1|13102.1|13107.5|13105.5|13100|13098|560
1616590500000|2021-03-24 12:55:00|13104.2|13102.2|13097|13095|13106.7|13104.7|13096.2|13094.2|798
1616590800000|2021-03-24 13:00:00|13096.9|13094.9|13087.4|13085.4|13100|13098|13085.5|13083.5|1446
1616591100000|2021-03-24 13:05:00|13087.2|13085.2|13088.1|13086.1|13090.7|13088.7|13081.7|13079.7|1206
1616591400000|2021-03-24 13:10:00|13088|13086|13091.2|13089.2|13095.7|13093.7|13088|13086|1123
1616591700000|2021-03-24 13:15:00|13091.4|13089.4|13092.5|13090.5|13094.5|13092.5|13086.9|13084.9|1082
1616592000000|2021-03-24 13:20:00|13092.6|13090.6|13086.5|13084.5|13093.4|13091.4|13086.5|13084.5|779
1616592300000|2021-03-24 13:25:00|13086.7|13084.7|13085.5|13083.5|13095.9|13093.9|13082.4|13080.4|1885
1616592600000|2021-03-24 13:30:00|13085|13084|13049.9|13048.9|13085.7|13084.7|13049.9|13048.9|13037
1616592900000|2021-03-24 13:35:00|13048.9|13047.9|13030.6|13029.6|13051.4|13050.4|13021.6|13020.6|11836
1616593200000|2021-03-24 13:40:00|13031.1|13030.1|13023.1|13022.1|13031.9|13030.9|13002.4|13001.4|11048
1616593500000|2021-03-24 13:45:00|13023.4|13022.4|12984.6|12983.6|13035.9|13034.9|12983.9|12982.9|12790
1616593800000|2021-03-24 13:50:00|12984.5|12983.5|12985.4|12984.4|12992.9|12991.9|12959.9|12958.9|13599
1616594100000|2021-03-24 13:55:00|12985.2|12984.2|12969.9|12968.9|12991|12990|12967.1|12966.1|8935
1616594400000|2021-03-24 14:00:00|12969.7|12968.7|12976.6|12975.6|12985.9|12984.9|12951.4|12950.4|10961
1616594700000|2021-03-24 14:05:00|12976.4|12975.4|12993.6|12992.6|13001.9|13000.9|12974.4|12973.4|8917
1616595000000|2021-03-24 14:10:00|12993.9|12992.9|12975.4|12974.4|12998.1|12997.1|12969.1|12968.1|7884
1616595300000|2021-03-24 14:15:00|12975.1|12974.1|12930.1|12929.1|12981.7|12980.7|12925.1|12924.1|13415
1616595600000|2021-03-24 14:20:00|12930.4|12929.4|12945.1|12944.1|12958.1|12957.1|12927.5|12926.5|8565
1616595900000|2021-03-24 14:25:00|12945.4|12944.4|12959.1|12958.1|12962|12961|12940.6|12939.6|6184
1616596200000|2021-03-24 14:30:00|12959|12958|12955.4|12954.4|12972.2|12971.2|12937.7|12936.7|7148
1616596500000|2021-03-24 14:35:00|12956.1|12955.1|12973.9|12972.9|12977.1|12976.1|12945.6|12944.6|5634
1616596800000|2021-03-24 14:40:00|12974.1|12973.1|12973.4|12972.4|12980.4|12979.4|12959.2|12958.2|5219
1616597100000|2021-03-24 14:45:00|12973.6|12972.6|12986.9|12985.9|12996.4|12995.4|12967.7|12966.7|6666
1616597400000|2021-03-24 14:50:00|12987.1|12986.1|13011.6|13010.6|13013.9|13012.9|12978.1|12977.1|6419
1616597700000|2021-03-24 14:55:00|13011.5|13010.5|13016.5|13015.5|13026.5|13025.5|13009.6|13008.6|7339
1616598000000|2021-03-24 15:00:00|13016.6|13015.6|13034.4|13033.4|13037.5|13036.5|13016.6|13015.6|6950
1616598300000|2021-03-24 15:05:00|13035.5|13034.5|13034.6|13033.6|13050.6|13049.6|13030.1|13029.1|7370
1616598600000|2021-03-24 15:10:00|13034.3|13033.3|13040.3|13039.3|13042.6|13041.6|13022.8|13021.8|6268
1616598900000|2021-03-24 15:15:00|13040.8|13039.8|13030.6|13029.6|13047.5|13046.5|13026.6|13025.6|5691
1616599200000|2021-03-24 15:20:00|13030.5|13029.5|13035.1|13034.1|13040.6|13039.6|13020.6|13019.6|4817
1616599500000|2021-03-24 15:25:00|13035.3|13034.3|13042.8|13041.8|13061.8|13060.8|13033.6|13032.6|7609
1616599800000|2021-03-24 15:30:00|13043|13042|13026.6|13025.6|13046.3|13045.3|13022.1|13021.1|5701
1616600100000|2021-03-24 15:35:00|13026.7|13025.7|13017.1|13016.1|13029.6|13028.6|13003.3|13002.3|7304
1616600400000|2021-03-24 15:40:00|13017.3|13016.3|13013.3|13012.3|13021.8|13020.8|13002.1|13001.1|5035
1616600700000|2021-03-24 15:45:00|13013.1|13012.1|12998.6|12997.6|13019.8|13018.8|12995.1|12994.1|5312
1616601000000|2021-03-24 15:50:00|12998.8|12997.8|12978.7|12977.7|13000.8|12999.8|12975.6|12974.6|6252
1616601300000|2021-03-24 15:55:00|12979.8|12978.8|12977.8|12976.8|12982.1|12981.1|12963.2|12962.2|6440
1616601600000|2021-03-24 16:00:00|12977.7|12976.7|12971.8|12970.8|12983.6|12982.6|12970.6|12969.6|5197
1616601900000|2021-03-24 16:05:00|12972.1|12971.1|12995.3|12994.3|12998.1|12997.1|12968.1|12967.1|5478
1616602200000|2021-03-24 16:10:00|12995.5|12994.5|12995.3|12994.3|12999.3|12998.3|12978.6|12977.6|4267
1616602500000|2021-03-24 16:15:00|12995.2|12994.2|12993.2|12992.2|12995.6|12994.6|12980|12979|3771
1616602800000|2021-03-24 16:20:00|12993.1|12992.1|12987.6|12986.6|13000.8|12999.8|12984.8|12983.8|3798
1616603100000|2021-03-24 16:25:00|12987.5|12986.5|12993.2|12992.2|12995.8|12994.8|12964.8|12963.8|5838
1616603400000|2021-03-24 16:30:00|12993.3|12992.3|12978.6|12977.6|12996.3|12995.3|12968.8|12967.8|4422
1616603700000|2021-03-24 16:35:00|12978.8|12977.8|12976.8|12975.8|12986.6|12985.6|12970.6|12969.6|3229
1616604000000|2021-03-24 16:40:00|12977|12976|12984.8|12983.8|12989.7|12988.7|12967.6|12966.6|4079
1616604300000|2021-03-24 16:45:00|12984.6|12983.6|12956.6|12955.6|12985|12984|12952|12951|5319
1616604600000|2021-03-24 16:50:00|12956.8|12955.8|12950.3|12949.3|12959.6|12958.6|12947.7|12946.7|3783
1616604900000|2021-03-24 16:55:00|12950|12949|12948|12947|12954.2|12953.2|12946.3|12945.3|3833
1616605200000|2021-03-24 17:00:00|12948.1|12947.1|12934.6|12933.6|12948.3|12947.3|12919|12918|7970
1616605500000|2021-03-24 17:05:00|12935.6|12934.6|12922.8|12921.8|12937.8|12936.8|12917|12916|5596
1616605800000|2021-03-24 17:10:00|12923.1|12922.1|12896.3|12895.3|12924.8|12923.8|12896.3|12895.3|5957
1616606100000|2021-03-24 17:15:00|12896.2|12895.2|12919.1|12918.1|12919.2|12918.2|12888.8|12887.8|8547
1616606400000|2021-03-24 17:20:00|12919.2|12918.2|12929.3|12928.3|12929.6|12928.6|12914.1|12913.1|5588
1616606700000|2021-03-24 17:25:00|12929.5|12928.5|12932|12931|12937.7|12936.7|12924.1|12923.1|3484
1616607000000|2021-03-24 17:30:00|12931.8|12930.8|12926.1|12925.1|12939.3|12938.3|12925.7|12924.7|3744
1616607300000|2021-03-24 17:35:00|12926.3|12925.3|12937.3|12936.3|12943.1|12942.1|12922.1|12921.1|3430
1616607600000|2021-03-24 17:40:00|12937.1|12936.1|12902.3|12901.3|12939.3|12938.3|12900.3|12899.3|5511
1616607900000|2021-03-24 17:45:00|12902.6|12901.6|12946.3|12945.3|12946.8|12945.8|12901.4|12900.4|6663
1616608200000|2021-03-24 17:50:00|12946.1|12945.1|12948.6|12947.6|12958.4|12957.4|12945.1|12944.1|5289
1616608500000|2021-03-24 17:55:00|12948.1|12947.1|12960.4|12959.4|12962.2|12961.2|12947.3|12946.3|3530
1616608800000|2021-03-24 18:00:00|12960.1|12959.1|12944.1|12943.1|12962.6|12961.6|12937.2|12936.2|4631
1616609100000|2021-03-24 18:05:00|12944.2|12943.2|12951.3|12950.3|12956.7|12955.7|12939.1|12938.1|3262
1616609400000|2021-03-24 18:10:00|12950.3|12949.3|12944.1|12943.1|12955.8|12954.8|12942.1|12941.1|3032
1616609700000|2021-03-24 18:15:00|12944.9|12943.9|12952.3|12951.3|12961.9|12960.9|12942.7|12941.7|4125
1616610000000|2021-03-24 18:20:00|12951.8|12950.8|12947.6|12946.6|12964.3|12963.3|12947.3|12946.3|3241
1616610300000|2021-03-24 18:25:00|12947.3|12946.3|12923.3|12922.3|12951.7|12950.7|12922.2|12921.2|4965
1616610600000|2021-03-24 18:30:00|12922.9|12921.9|12912.3|12911.3|12922.9|12921.9|12906.3|12905.3|4773
1616610900000|2021-03-24 18:35:00|12912.6|12911.6|12914.6|12913.6|12928.1|12927.1|12905.8|12904.8|4350
1616611200000|2021-03-24 18:40:00|12914.3|12913.3|12902.4|12901.4|12916.2|12915.2|12891.1|12890.1|6836
1616611500000|2021-03-24 18:45:00|12902.3|12901.3|12925.6|12924.6|12926.9|12925.9|12898.8|12897.8|5694
1616611800000|2021-03-24 18:50:00|12925.4|12924.4|12888.1|12887.1|12929.3|12928.3|12887.3|12886.3|6122
1616612100000|2021-03-24 18:55:00|12888.6|12887.6|12881.6|12880.6|12894.2|12893.2|12877.1|12876.1|6660
1616612400000|2021-03-24 19:00:00|12881.7|12880.7|12882.3|12881.3|12890.1|12889.1|12871.6|12870.6|5689
1616612700000|2021-03-24 19:05:00|12881.6|12880.6|12893.8|12892.8|12900.9|12899.9|12880.2|12879.2|4169
1616613000000|2021-03-24 19:10:00|12893.1|12892.1|12894.3|12893.3|12900.7|12899.7|12871.3|12870.3|4662
1616613300000|2021-03-24 19:15:00|12895.1|12894.1|12896.8|12895.8|12902.8|12901.8|12879.3|12878.3|4369
1616613600000|2021-03-24 19:20:00|12896.7|12895.7|12882.1|12881.1|12897.2|12896.2|12874.3|12873.3|4742
1616613900000|2021-03-24 19:25:00|12881.4|12880.4|12875.1|12874.1|12891.1|12890.1|12872.7|12871.7|4552
1616614200000|2021-03-24 19:30:00|12875.8|12874.8|12853.9|12852.9|12880.9|12879.9|12852.3|12851.3|8576
1616614500000|2021-03-24 19:35:00|12854.1|12853.1|12846.1|12845.1|12863.1|12862.1|12843.1|12842.1|8079
1616614800000|2021-03-24 19:40:00|12846.4|12845.4|12848.6|12847.6|12861.1|12860.1|12841.7|12840.7|5680
1616615100000|2021-03-24 19:45:00|12848.8|12847.8|12852.8|12851.8|12864.3|12863.3|12843.3|12842.3|4713
1616615400000|2021-03-24 19:50:00|12854.1|12853.1|12819.4|12818.4|12854.6|12853.6|12819.1|12818.1|9378
1616615700000|2021-03-24 19:55:00|12819.7|12818.7|12804.7|12803.7|12822.9|12821.9|12802.4|12801.4|15724
1616616000000|2021-03-24 20:00:00|12805.1|12803.1|12805.9|12803.9|12809.3|12807.3|12798.4|12796.4|7099
1616616300000|2021-03-24 20:05:00|12806.1|12804.1|12811.4|12809.4|12813.4|12811.4|12801.2|12799.2|3002
1616616600000|2021-03-24 20:10:00|12811.3|12809.3|12818.2|12813.2|12819.3|12817.3|12810.6|12808.6|1969
1616616900000|2021-03-24 20:15:00|12818.1|12813.1|12821.5|12816.5|12823.1|12818.1|12818.1|12813.1|0
1616617200000|2021-03-24 20:20:00|12821.3|12816.3|12820.3|12815.3|12821.8|12816.8|12820|12815|0
1616617500000|2021-03-24 20:25:00|12820.2|12815.2|12819.8|12814.8|12820.3|12815.3|12819.1|12814.1|0
1616617800000|2021-03-24 20:30:00|12816.1|12814.1|12810.6|12808.6|12818.8|12816.8|12809.8|12807.8|514
1616618100000|2021-03-24 20:35:00|12810.1|12808.1|12808.8|12806.8|12812.8|12810.8|12808.1|12806.1|323
1616618400000|2021-03-24 20:40:00|12808.1|12806.1|12809.6|12807.6|12811.8|12809.8|12807.1|12805.1|251
1616618700000|2021-03-24 20:45:00|12810.3|12808.3|12808.1|12806.1|12811.6|12809.6|12808.1|12806.1|278
1616619000000|2021-03-24 20:50:00|12807.8|12805.8|12806.8|12804.8|12811.8|12809.8|12803.8|12801.8|295
1616619300000|2021-03-24 20:55:00|12808.1|12806.1|12812.9|12807.9|12813.8|12810.1|12806.6|12804.6|276
1616619600000|2021-03-24 21:00:00|12812.6|12807.6|12812.5|12807.5|12813.3|12808.3|12811.5|12806.5|0
1616619900000|2021-03-24 21:05:00|12812.4|12807.4|12812.2|12807.2|12812.8|12807.8|12811.8|12806.8|0
1616620200000|2021-03-24 21:10:00|12812.3|12807.3|12813.9|12808.9|12814.8|12809.8|12812.2|12807.2|0
1616620500000|2021-03-24 21:15:00|12813.4|12808.4|12813.9|12808.9|12813.9|12808.9|12811.9|12806.9|0
1616620800000|2021-03-24 21:20:00|12813.2|12808.2|12816.3|12811.3|12816.3|12811.3|12812.3|12807.3|0
1616621100000|2021-03-24 21:25:00|12816.2|12811.2|12816.3|12811.3|12817.2|12812.2|12816.2|12811.2|0
1616621400000|2021-03-24 21:30:00|12816.1|12811.1|12815.8|12810.8|12816.3|12811.3|12814.8|12809.8|0
1616621700000|2021-03-24 21:35:00|12815.9|12810.9|12817.3|12812.3|12817.4|12812.4|12815.4|12810.4|0
1616622000000|2021-03-24 21:40:00|12817.4|12812.4|12816.9|12811.9|12817.5|12812.5|12816.7|12811.7|0
1616622300000|2021-03-24 21:45:00|12816|12811|12817.7|12812.7|12818.1|12813.1|12816|12811|0
1616622600000|2021-03-24 21:50:00|12816.7|12811.7|12818|12813|12818.3|12813.3|12816|12811|0
1616622900000|2021-03-24 21:55:00|12818.1|12813.1|12818.6|12813.6|12820|12815|12818.1|12813.1|0
1616623200000|2021-03-24 22:00:00|12814.8|12812.8|12813.9|12811.9|12825.2|12823.2|12809.6|12807.6|777
1616623500000|2021-03-24 22:05:00|12814.1|12812.1|12820.4|12818.4|12822.2|12820.2|12812.3|12810.3|496
1616623800000|2021-03-24 22:10:00|12820.6|12818.6|12826.6|12824.6|12829.2|12827.2|12820.6|12818.6|744
1616624100000|2021-03-24 22:15:00|12825.7|12823.7|12803.2|12801.2|12825.9|12823.9|12802.3|12800.3|913
1616624400000|2021-03-24 22:20:00|12803.4|12801.4|12805.4|12803.4|12807.7|12805.7|12795.6|12793.6|890
1616624700000|2021-03-24 22:25:00|12805.3|12803.3|12816.8|12814.8|12817.3|12815.3|12801.9|12799.9|387
1616625000000|2021-03-24 22:30:00|12817.1|12815.1|12822.4|12820.4|12822.6|12820.6|12814.4|12812.4|401
1616625300000|2021-03-24 22:35:00|12822.7|12820.7|12823.3|12821.3|12826.9|12824.9|12819.2|12817.2|374
1616625600000|2021-03-24 22:40:00|12823.2|12821.2|12821.7|12819.7|12824.4|12822.4|12819.3|12817.3|141
1616625900000|2021-03-24 22:45:00|12822.2|12820.2|12822.3|12820.3|12822.7|12820.7|12817.4|12815.4|230
1616626200000|2021-03-24 22:50:00|12821.2|12819.2|12821.6|12819.6|12823.9|12821.9|12820.7|12818.7|205
1616626500000|2021-03-24 22:55:00|12821.7|12819.7|12818.1|12816.1|12823.9|12821.9|12817.4|12815.4|165
1616626800000|2021-03-24 23:00:00|12818.2|12816.2|12823.4|12821.4|12823.7|12821.7|12810.1|12808.1|400
1616627100000|2021-03-24 23:05:00|12823.6|12821.6|12825.6|12823.6|12827.3|12825.3|12823.4|12821.4|303
1616627400000|2021-03-24 23:10:00|12825.4|12823.4|12824.8|12822.8|12826.2|12824.2|12822.1|12820.1|145
1616627700000|2021-03-24 23:15:00|12825.2|12823.2|12825.7|12823.7|12826.6|12824.6|12823.1|12821.1|134
1616628000000|2021-03-24 23:20:00|12825.8|12823.8|12826.1|12824.1|12826.6|12824.6|12824.4|12822.4|85
1616628300000|2021-03-24 23:25:00|12826.2|12824.2|12823.6|12821.6|12826.2|12824.2|12820.6|12818.6|162
1616628600000|2021-03-24 23:30:00|12823.4|12821.4|12808.9|12806.9|12824.2|12822.2|12807.9|12805.9|542
1616628900000|2021-03-24 23:35:00|12809.2|12807.2|12817.6|12815.6|12819.6|12817.6|12808.9|12806.9|482
1616629200000|2021-03-24 23:40:00|12817.7|12815.7|12820.9|12818.9|12822.3|12820.3|12817.4|12815.4|155
1616629500000|2021-03-24 23:45:00|12821.1|12819.1|12818.3|12816.3|12825.3|12823.3|12818.2|12816.2|242
1616629800000|2021-03-24 23:50:00|12817.6|12815.6|12818.7|12816.7|12820.2|12818.2|12815.3|12813.3|154
1616630100000|2021-03-24 23:55:00|12818.8|12816.8|12818.9|12816.9|12821.4|12819.4|12817.9|12815.9|148
1616630400000|2021-03-25 00:00:00|12819.1|12817.1|12833.9|12831.9|12834.7|12832.7|12819.1|12817.1|863
1616630700000|2021-03-25 00:05:00|12833.8|12831.8|12829.6|12827.6|12836.1|12834.1|12828.3|12826.3|514
1616631000000|2021-03-25 00:10:00|12829.4|12827.4|12834.2|12832.2|12835.6|12833.6|12828.9|12826.9|310
1616631300000|2021-03-25 00:15:00|12834.4|12832.4|12834.7|12832.7|12839.6|12837.6|12833.7|12831.7|733
1616631600000|2021-03-25 00:20:00|12834.6|12832.6|12833.3|12831.3|12836.6|12834.6|12831.6|12829.6|331
1616631900000|2021-03-25 00:25:00|12833.2|12831.2|12831.4|12829.4|12834.2|12832.2|12830.6|12828.6|215
1616632200000|2021-03-25 00:30:00|12831.3|12829.3|12832.4|12830.4|12834.9|12832.9|12829.2|12827.2|352
1616632500000|2021-03-25 00:35:00|12832.1|12830.1|12838.4|12836.4|12840.6|12838.6|12831.1|12829.1|336
1616632800000|2021-03-25 00:40:00|12838.1|12836.1|12832.2|12830.2|12838.6|12836.6|12830.4|12828.4|338
1616633100000|2021-03-25 00:45:00|12832.3|12830.3|12831.2|12829.2|12833.6|12831.6|12830.4|12828.4|161
1616633400000|2021-03-25 00:50:00|12831.1|12829.1|12828.8|12826.8|12831.3|12829.3|12825.2|12823.2|519
1616633700000|2021-03-25 00:55:00|12828.9|12826.9|12831.3|12829.3|12831.8|12829.8|12826.4|12824.4|300
1616634000000|2021-03-25 01:00:00|12831.4|12829.4|12828.7|12826.7|12832.6|12830.6|12828.4|12826.4|269
1616634300000|2021-03-25 01:05:00|12828.8|12826.8|12828.1|12826.1|12833.8|12831.8|12825.7|12823.7|333
1616634600000|2021-03-25 01:10:00|12828.2|12826.2|12817.9|12815.9|12828.2|12826.2|12814.8|12812.8|919
1616634900000|2021-03-25 01:15:00|12818.1|12816.1|12799.2|12797.2|12818.3|12816.3|12798.8|12796.8|1105
1616635200000|2021-03-25 01:20:00|12798.9|12796.9|12807.6|12805.6|12809.1|12807.1|12798.9|12796.9|439
1616635500000|2021-03-25 01:25:00|12807.9|12805.9|12813.8|12811.8|12815.3|12813.3|12802.1|12800.1|611
1616635800000|2021-03-25 01:30:00|12813.7|12811.7|12786.3|12784.3|12816.2|12814.2|12776.9|12774.9|1570
1616636100000|2021-03-25 01:35:00|12786.4|12784.4|12778.1|12776.1|12786.6|12784.6|12766.4|12764.4|1494
1616636400000|2021-03-25 01:40:00|12778.3|12776.3|12793.3|12791.3|12796.8|12794.8|12778.3|12776.3|850
1616636700000|2021-03-25 01:45:00|12793.2|12791.2|12793.3|12791.3|12794.9|12792.9|12784.2|12782.2|592
1616637000000|2021-03-25 01:50:00|12793.2|12791.2|12803.7|12801.7|12805.6|12803.6|12788.8|12786.8|914
1616637300000|2021-03-25 01:55:00|12803.8|12801.8|12806.6|12804.6|12812.3|12810.3|12800.7|12798.7|789
1616637600000|2021-03-25 02:00:00|12806.7|12804.7|12818.3|12816.3|12820.6|12818.6|12800.1|12798.1|868
1616637900000|2021-03-25 02:05:00|12818.4|12816.4|12829.7|12827.7|12831.1|12829.1|12817.7|12815.7|1160
1616638200000|2021-03-25 02:10:00|12829.6|12827.6|12824.6|12822.6|12832.4|12830.4|12823.3|12821.3|553
1616638500000|2021-03-25 02:15:00|12824.4|12822.4|12834.7|12832.7|12837.4|12835.4|12824.2|12822.2|707
1616638800000|2021-03-25 02:20:00|12835.2|12833.2|12826.9|12824.9|12847.2|12845.2|12822.8|12820.8|1990
1616639100000|2021-03-25 02:25:00|12827.1|12825.1|12826.8|12824.8|12830.4|12828.4|12821.7|12819.7|453
1616639400000|2021-03-25 02:30:00|12827.1|12825.1|12835.3|12833.3|12837.3|12835.3|12824.3|12822.3|516
1616639700000|2021-03-25 02:35:00|12835.6|12833.6|12834.8|12832.8|12839.3|12837.3|12831.3|12829.3|445
1616640000000|2021-03-25 02:40:00|12834.4|12832.4|12835.2|12833.2|12840.3|12838.3|12833.8|12831.8|390
1616640300000|2021-03-25 02:45:00|12835.3|12833.3|12830.6|12828.6|12837.4|12835.4|12828.1|12826.1|466
1616640600000|2021-03-25 02:50:00|12830.4|12828.4|12832.9|12830.9|12833.9|12831.9|12827.7|12825.7|211
1616640900000|2021-03-25 02:55:00|12832.3|12830.3|12835.2|12833.2|12840.2|12838.2|12831.1|12829.1|386
1616641200000|2021-03-25 03:00:00|12835.3|12833.3|12827.8|12825.8|12838.7|12836.7|12822.2|12820.2|709
1616641500000|2021-03-25 03:05:00|12827.6|12825.6|12817.4|12815.4|12830.2|12828.2|12814.2|12812.2|787
1616641800000|2021-03-25 03:10:00|12816.9|12814.9|12814.9|12812.9|12821.2|12819.2|12810.4|12808.4|481
1616642100000|2021-03-25 03:15:00|12814.8|12812.8|12814.7|12812.7|12816.4|12814.4|12809.8|12807.8|262
1616642400000|2021-03-25 03:20:00|12814.6|12812.6|12817.4|12815.4|12820.9|12818.9|12811.7|12809.7|265
1616642700000|2021-03-25 03:25:00|12817.3|12815.3|12815.3|12813.3|12819.1|12817.1|12810.3|12808.3|267
1616643000000|2021-03-25 03:30:00|12815.6|12813.6|12812.7|12810.7|12822.6|12820.6|12812.2|12810.2|344
1616643300000|2021-03-25 03:35:00|12812.8|12810.8|12812.4|12810.4|12815.8|12813.8|12810.6|12808.6|308
1616643600000|2021-03-25 03:40:00|12813.2|12811.2|12817.1|12815.1|12819.3|12817.3|12810.3|12808.3|204
1616643900000|2021-03-25 03:45:00|12817.2|12815.2|12816.3|12814.3|12821.1|12819.1|12813.6|12811.6|197
1616644200000|2021-03-25 03:50:00|12816.4|12814.4|12816.4|12814.4|12818.7|12816.7|12810.4|12808.4|208
1616644500000|2021-03-25 03:55:00|12816.3|12814.3|12824.4|12822.4|12827.6|12825.6|12816.3|12814.3|505
1616644800000|2021-03-25 04:00:00|12824.6|12822.6|12821.4|12819.4|12830.4|12828.4|12821.2|12819.2|330
1616645100000|2021-03-25 04:05:00|12821.3|12819.3|12819.3|12817.3|12823.2|12821.2|12818.3|12816.3|153
1616645400000|2021-03-25 04:10:00|12819.6|12817.6|12818.4|12816.4|12824.6|12822.6|12817.3|12815.3|245
1616645700000|2021-03-25 04:15:00|12818.6|12816.6|12818.3|12816.3|12820.4|12818.4|12815.8|12813.8|121
1616646000000|2021-03-25 04:20:00|12818.4|12816.4|12817.3|12815.3|12820.2|12818.2|12815.4|12813.4|96
1616646300000|2021-03-25 04:25:00|12816.9|12814.9|12818.3|12816.3|12819.9|12817.9|12816.3|12814.3|62
1616646600000|2021-03-25 04:30:00|12818.4|12816.4|12823.1|12821.1|12827.1|12825.1|12817.1|12815.1|261
1616646900000|2021-03-25 04:35:00|12823.2|12821.2|12824.9|12822.9|12825.2|12823.2|12820.4|12818.4|130
1616647200000|2021-03-25 04:40:00|12825.2|12823.2|12824.7|12822.7|12830.3|12828.3|12823.9|12821.9|275
1616647500000|2021-03-25 04:45:00|12824.6|12822.6|12821.3|12819.3|12824.6|12822.6|12819.9|12817.9|173
1616647800000|2021-03-25 04:50:00|12820.8|12818.8|12822.7|12820.7|12824.4|12822.4|12820.3|12818.3|71
1616648100000|2021-03-25 04:55:00|12822.8|12820.8|12822.8|12820.8|12824.6|12822.6|12821.2|12819.2|49
1616648400000|2021-03-25 05:00:00|12822.9|12820.9|12838.7|12836.7|12839.6|12837.6|12821.2|12819.2|563
1616648700000|2021-03-25 05:05:00|12838.6|12836.6|12842.9|12840.9|12845.9|12843.9|12835.4|12833.4|600
1616649000000|2021-03-25 05:10:00|12843.1|12841.1|12838.6|12836.6|12843.9|12841.9|12836.4|12834.4|322
1616649300000|2021-03-25 05:15:00|12838.8|12836.8|12841.3|12839.3|12844.8|12842.8|12837.9|12835.9|395
1616649600000|2021-03-25 05:20:00|12841.2|12839.2|12846.7|12844.7|12848.4|12846.4|12840.6|12838.6|332
1616649900000|2021-03-25 05:25:00|12846.8|12844.8|12846.6|12844.6|12852.3|12850.3|12844.4|12842.4|439
1616650200000|2021-03-25 05:30:00|12846.7|12844.7|12843.7|12841.7|12853.2|12851.2|12841.3|12839.3|620
1616650500000|2021-03-25 05:35:00|12843.8|12841.8|12841.1|12839.1|12844.6|12842.6|12838.6|12836.6|169
1616650800000|2021-03-25 05:40:00|12840.9|12838.9|12834.1|12832.1|12840.9|12838.9|12830.2|12828.2|523
1616651100000|2021-03-25 05:45:00|12834.3|12832.3|12825.8|12823.8|12836.6|12834.6|12821.6|12819.6|453
1616651400000|2021-03-25 05:50:00|12825.7|12823.7|12824.4|12822.4|12831.2|12829.2|12822.4|12820.4|360
1616651700000|2021-03-25 05:55:00|12824.6|12822.6|12822.7|12820.7|12831.7|12829.7|12821.7|12819.7|336
1616652000000|2021-03-25 06:00:00|12822.6|12820.6|12822.9|12820.9|12825.8|12823.8|12818.6|12816.6|375
1616652300000|2021-03-25 06:05:00|12822.3|12820.3|12823.4|12821.4|12825.2|12823.2|12817.8|12815.8|329
1616652600000|2021-03-25 06:10:00|12823.3|12821.3|12822.1|12820.1|12829.7|12827.7|12821.7|12819.7|460
1616652900000|2021-03-25 06:15:00|12822.4|12820.4|12830.4|12828.4|12831.9|12829.9|12816.9|12814.9|571
1616653200000|2021-03-25 06:20:00|12829.7|12827.7|12828.4|12826.4|12837.9|12835.9|12828.1|12826.1|430
1616653500000|2021-03-25 06:25:00|12828.6|12826.6|12828.2|12826.2|12830.1|12828.1|12825.7|12823.7|197
1616653800000|2021-03-25 06:30:00|12827.9|12825.9|12826.4|12824.4|12828.9|12826.9|12819.3|12817.3|500
1616654100000|2021-03-25 06:35:00|12826.6|12824.6|12825.8|12823.8|12836.3|12834.3|12825.1|12823.1|374
1616654400000|2021-03-25 06:40:00|12826.1|12824.1|12828.1|12826.1|12831.9|12829.9|12824.9|12822.9|298
1616654700000|2021-03-25 06:45:00|12828.2|12826.2|12833.3|12831.3|12834.8|12832.8|12826.7|12824.7|367
1616655000000|2021-03-25 06:50:00|12833.4|12831.4|12833.1|12831.1|12834.8|12832.8|12829.7|12827.7|331
1616655300000|2021-03-25 06:55:00|12833.2|12831.2|12834.1|12832.1|12835.4|12833.4|12830.3|12828.3|111
1616655600000|2021-03-25 07:00:00|12834.7|12832.7|12840.2|12838.2|12842.9|12840.9|12821.4|12819.4|775
1616655900000|2021-03-25 07:05:00|12840.3|12838.3|12848.9|12846.9|12850.8|12848.8|12839.8|12837.8|932
1616656200000|2021-03-25 07:10:00|12848.8|12846.8|12836.2|12834.2|12849.4|12847.4|12834.7|12832.7|425
1616656500000|2021-03-25 07:15:00|12836.1|12834.1|12831.6|12829.6|12838.3|12836.3|12825.7|12823.7|588
1616656800000|2021-03-25 07:20:00|12831.4|12829.4|12835.7|12833.7|12840.7|12838.7|12830.6|12828.6|481
1616657100000|2021-03-25 07:25:00|12835.4|12833.4|12832.6|12830.6|12837.7|12835.7|12830.8|12828.8|141
1616657400000|2021-03-25 07:30:00|12832.4|12830.4|12828.1|12826.1|12833.4|12831.4|12826.3|12824.3|286
1616657700000|2021-03-25 07:35:00|12827.9|12825.9|12823.9|12821.9|12827.9|12825.9|12819.4|12817.4|373
1616658000000|2021-03-25 07:40:00|12823.8|12821.8|12825.6|12823.6|12827.7|12825.7|12820.8|12818.8|285
1616658300000|2021-03-25 07:45:00|12825.4|12823.4|12822.8|12820.8|12830.2|12828.2|12820.2|12818.2|291
1616658600000|2021-03-25 07:50:00|12822.7|12820.7|12827.3|12825.3|12827.4|12825.4|12819.6|12817.6|351
1616658900000|2021-03-25 07:55:00|12827.4|12825.4|12822.8|12820.8|12828.3|12826.3|12820.3|12818.3|242
1616659200000|2021-03-25 08:00:00|12822.6|12820.6|12820.2|12818.2|12824.2|12822.2|12802.7|12800.7|1471
1616659500000|2021-03-25 08:05:00|12820.1|12818.1|12834.3|12832.3|12835.2|12833.2|12816.7|12814.7|983
1616659800000|2021-03-25 08:10:00|12833.6|12831.6|12847.4|12845.4|12849.9|12847.9|12826.3|12824.3|1116
1616660100000|2021-03-25 08:15:00|12847.2|12845.2|12867.3|12865.3|12872.6|12870.6|12847.2|12845.2|2294
1616660400000|2021-03-25 08:20:00|12867.2|12865.2|12866.2|12864.2|12873.6|12871.6|12859.9|12857.9|1124
1616660700000|2021-03-25 08:25:00|12865.9|12863.9|12862.6|12860.6|12868.4|12866.4|12858.4|12856.4|697
1616661000000|2021-03-25 08:30:00|12862.4|12860.4|12863.8|12861.8|12870.6|12868.6|12861.7|12859.7|710
1616661300000|2021-03-25 08:35:00|12863.7|12861.7|12857.6|12855.6|12868.7|12866.7|12857.3|12855.3|1024
1616661600000|2021-03-25 08:40:00|12857.7|12855.7|12857.9|12855.9|12863.1|12861.1|12854.9|12852.9|580
1616661900000|2021-03-25 08:45:00|12857.8|12855.8|12856.6|12854.6|12858.8|12856.8|12844.8|12842.8|1085
1616662200000|2021-03-25 08:50:00|12856.4|12854.4|12855.4|12853.4|12858.9|12856.9|12850.3|12848.3|720
1616662500000|2021-03-25 08:55:00|12855.3|12853.3|12850.2|12848.2|12859.1|12857.1|12848.1|12846.1|538
1616662800000|2021-03-25 09:00:00|12850.4|12848.4|12843.4|12841.4|12851.2|12849.2|12841.1|12839.1|637
1616663100000|2021-03-25 09:05:00|12843.3|12841.3|12827.3|12825.3|12848.1|12846.1|12822.9|12820.9|1476
1616663400000|2021-03-25 09:10:00|12827.4|12825.4|12830.7|12828.7|12835.1|12833.1|12823.8|12821.8|723
1616663700000|2021-03-25 09:15:00|12831.2|12829.2|12841.1|12839.1|12843.7|12841.7|12819.6|12817.6|1069
1616664000000|2021-03-25 09:20:00|12841.4|12839.4|12834.3|12832.3|12848.2|12846.2|12830.1|12828.1|901
1616664300000|2021-03-25 09:25:00|12835.1|12833.1|12835.4|12833.4|12839.6|12837.6|12830.3|12828.3|319
1616664600000|2021-03-25 09:30:00|12835.6|12833.6|12839.3|12837.3|12843.3|12841.3|12832.6|12830.6|361
1616664900000|2021-03-25 09:35:00|12839.2|12837.2|12835.1|12833.1|12839.2|12837.2|12827.3|12825.3|414
1616665200000|2021-03-25 09:40:00|12834.9|12832.9|12830.9|12828.9|12838.2|12836.2|12825.1|12823.1|343
1616665500000|2021-03-25 09:45:00|12830.8|12828.8|12839.2|12837.2|12841.3|12839.3|12830.1|12828.1|325
1616665800000|2021-03-25 09:50:00|12839.3|12837.3|12845.7|12843.7|12845.7|12843.7|12838.9|12836.9|296
1616666100000|2021-03-25 09:55:00|12845.6|12843.6|12845.9|12843.9|12848.7|12846.7|12842.9|12840.9|448
1616666400000|2021-03-25 10:00:00|12845.6|12843.6|12851.9|12849.9|12856.7|12854.7|12845.6|12843.6|577
1616666700000|2021-03-25 10:05:00|12852.1|12850.1|12851.9|12849.9|12858.4|12856.4|12850.9|12848.9|453
1616667000000|2021-03-25 10:10:00|12851.8|12849.8|12854.2|12852.2|12855.4|12853.4|12848.7|12846.7|396
1616667300000|2021-03-25 10:15:00|12853.9|12851.9|12856.4|12854.4|12863.7|12861.7|12853.7|12851.7|715
1616667600000|2021-03-25 10:20:00|12856.6|12854.6|12862.7|12860.7|12862.9|12860.9|12854.8|12852.8|330
1616667900000|2021-03-25 10:25:00|12862.6|12860.6|12868.1|12866.1|12868.4|12866.4|12861.3|12859.3|427
1616668200000|2021-03-25 10:30:00|12867.8|12865.8|12863.8|12861.8|12869.4|12867.4|12852.3|12850.3|1021
1616668500000|2021-03-25 10:35:00|12863.7|12861.7|12862.3|12860.3|12868.9|12866.9|12861.9|12859.9|345
1616668800000|2021-03-25 10:40:00|12861.9|12859.9|12859.6|12857.6|12864.3|12862.3|12855.8|12853.8|309
1616669100000|2021-03-25 10:45:00|12859.7|12857.7|12859.3|12857.3|12861.2|12859.2|12856.8|12854.8|193
1616669400000|2021-03-25 10:50:00|12859.4|12857.4|12856.4|12854.4|12861.4|12859.4|12855.7|12853.7|247
1616669700000|2021-03-25 10:55:00|12856.3|12854.3|12857.2|12855.2|12860.7|12858.7|12854.1|12852.1|370
1616670000000|2021-03-25 11:00:00|12857.3|12855.3|12844.3|12842.3|12859.4|12857.4|12843.1|12841.1|708
1616670300000|2021-03-25 11:05:00|12843.9|12841.9|12842.7|12840.7|12848.6|12846.6|12835.9|12833.9|651
1616670600000|2021-03-25 11:10:00|12842.8|12840.8|12844.6|12842.6|12846.7|12844.7|12840.3|12838.3|321
1616670900000|2021-03-25 11:15:00|12844.8|12842.8|12838.4|12836.4|12846.3|12844.3|12837.4|12835.4|381
1616671200000|2021-03-25 11:20:00|12838.2|12836.2|12817.6|12815.6|12840.3|12838.3|12812.6|12810.6|2051
1616671500000|2021-03-25 11:25:00|12817.4|12815.4|12817.6|12815.6|12824.3|12822.3|12804.1|12802.1|1501
1616671800000|2021-03-25 11:30:00|12817.4|12815.4|12802.1|12800.1|12817.4|12815.4|12799.2|12797.2|1974
1616672100000|2021-03-25 11:35:00|12802.4|12800.4|12780.7|12778.7|12804.2|12802.2|12779.2|12777.2|2768
1616672400000|2021-03-25 11:40:00|12780.6|12778.6|12784.3|12782.3|12790.4|12788.4|12779.1|12777.1|1267
1616672700000|2021-03-25 11:45:00|12782.8|12780.8|12781.2|12779.2|12789.1|12787.1|12778.1|12776.1|1623
1616673000000|2021-03-25 11:50:00|12780.7|12778.7|12746.4|12744.4|12783.4|12781.4|12745.3|12743.3|3853
1616673300000|2021-03-25 11:55:00|12746.6|12744.6|12754.7|12752.7|12760.7|12758.7|12746.6|12744.6|1835
1616673600000|2021-03-25 12:00:00|12754.8|12752.8|12757.9|12755.9|12764.9|12762.9|12738.7|12736.7|2967
1616673900000|2021-03-25 12:05:00|12758.1|12756.1|12758.2|12756.2|12761.3|12759.3|12745.3|12743.3|1894
1616674200000|2021-03-25 12:10:00|12758.3|12756.3|12755.7|12753.7|12769.6|12767.6|12755.3|12753.3|1798
1616674500000|2021-03-25 12:15:00|12755.4|12753.4|12753.4|12751.4|12761.2|12759.2|12745.2|12743.2|1625
1616674800000|2021-03-25 12:20:00|12753.6|12751.6|12754.3|12752.3|12756.9|12754.9|12745.6|12743.6|1282
1616675100000|2021-03-25 12:25:00|12754.4|12752.4|12737.2|12735.2|12758.4|12756.4|12736.8|12734.8|1539
1616675400000|2021-03-25 12:30:00|12737.7|12735.7|12757.9|12755.9|12761.6|12759.6|12730.9|12728.9|2961
1616675700000|2021-03-25 12:35:00|12758.1|12756.1|12740.3|12738.3|12758.1|12756.1|12737.7|12735.7|2174
1616676000000|2021-03-25 12:40:00|12739.9|12737.9|12719.9|12717.9|12749.2|12747.2|12719.9|12717.9|3157
1616676300000|2021-03-25 12:45:00|12720.1|12718.1|12744.1|12742.1|12749.7|12747.7|12720.1|12718.1|2880
1616676600000|2021-03-25 12:50:00|12744.2|12742.2|12732.8|12730.8|12745.3|12743.3|12732.8|12730.8|1490
1616676900000|2021-03-25 12:55:00|12732.7|12730.7|12732.7|12730.7|12741.1|12739.1|12724.1|12722.1|2533
1616677200000|2021-03-25 13:00:00|12732.4|12730.4|12740.8|12738.8|12744.4|12742.4|12726.9|12724.9|1946
1616677500000|2021-03-25 13:05:00|12740.7|12738.7|12733.1|12731.1|12749.4|12747.4|12728.4|12726.4|2457
1616677800000|2021-03-25 13:10:00|12733.3|12731.3|12720.2|12718.2|12735.4|12733.4|12717.4|12715.4|2420
1616678100000|2021-03-25 13:15:00|12720.1|12718.1|12727.7|12725.7|12727.9|12725.9|12707.7|12705.7|3141
1616678400000|2021-03-25 13:20:00|12727.9|12725.9|12724.7|12722.7|12737.8|12735.8|12722.4|12720.4|2091
1616678700000|2021-03-25 13:25:00|12724.9|12722.9|12730.8|12728.8|12736.2|12734.2|12719.2|12717.2|2889
1616679000000|2021-03-25 13:30:00|12730.3|12729.3|12737.7|12736.7|12757.3|12756.3|12702.6|12701.6|15648
1616679300000|2021-03-25 13:35:00|12737.2|12736.2|12795.6|12794.6|12806.1|12805.1|12727.7|12726.7|16654
1616679600000|2021-03-25 13:40:00|12795.8|12794.8|12786.1|12785.1|12816.6|12815.6|12784.3|12783.3|12225
1616679900000|2021-03-25 13:45:00|12785.1|12784.1|12779.7|12778.7|12812.1|12811.1|12769.2|12768.2|10600
1616680200000|2021-03-25 13:50:00|12780.1|12779.1|12766.3|12765.3|12780.1|12779.1|12734.8|12733.8|12419
1616680500000|2021-03-25 13:55:00|12766.6|12765.6|12802.8|12801.8|12804.7|12803.7|12747.1|12746.1|10240
1616680800000|2021-03-25 14:00:00|12803.1|12802.1|12836.6|12835.6|12844.3|12843.3|12792.1|12791.1|12718
1616681100000|2021-03-25 14:05:00|12837.1|12836.1|12829.3|12828.3|12850.6|12849.6|12819.4|12818.4|8572
1616681400000|2021-03-25 14:10:00|12829.1|12828.1|12813.8|12812.8|12839.4|12838.4|12810.6|12809.6|6777
1616681700000|2021-03-25 14:15:00|12813.1|12812.1|12793.1|12792.1|12813.9|12812.9|12777.3|12776.3|8437
1616682000000|2021-03-25 14:20:00|12793.2|12792.2|12791.8|12790.8|12831.1|12830.1|12789.3|12788.3|8480
1616682300000|2021-03-25 14:25:00|12791.7|12790.7|12757.1|12756.1|12805.9|12804.9|12756.3|12755.3|8334
1616682600000|2021-03-25 14:30:00|12757.6|12756.6|12745.6|12744.6|12766.2|12765.2|12740.1|12739.1|8862
1616682900000|2021-03-25 14:35:00|12746.1|12745.1|12744.3|12743.3|12759.3|12758.3|12725.8|12724.8|10262
1616683200000|2021-03-25 14:40:00|12744.1|12743.1|12729.8|12728.8|12747.8|12746.8|12717.2|12716.2|9411
1616683500000|2021-03-25 14:45:00|12729.6|12728.6|12689.3|12688.3|12740.7|12739.7|12687.9|12686.9|11680
1616683800000|2021-03-25 14:50:00|12688.8|12687.8|12656.6|12655.6|12690.8|12689.8|12652.4|12651.4|12012
1616684100000|2021-03-25 14:55:00|12657.1|12656.1|12679.7|12678.7|12684.6|12683.6|12646.3|12645.3|11555
1616684400000|2021-03-25 15:00:00|12679.8|12678.8|12666.6|12665.6|12687.9|12686.9|12660.3|12659.3|7976
1616684700000|2021-03-25 15:05:00|12666.3|12665.3|12658.6|12657.6|12689.1|12688.1|12652.6|12651.6|8551
1616685000000|2021-03-25 15:10:00|12658.4|12657.4|12680.4|12679.4|12686.1|12685.1|12649.4|12648.4|8842
1616685300000|2021-03-25 15:15:00|12679.9|12678.9|12676.1|12675.1|12688.4|12687.4|12663.5|12662.5|6057
1616685600000|2021-03-25 15:20:00|12675.9|12674.9|12650.9|12649.9|12676.4|12675.4|12649.4|12648.4|5702
1616685900000|2021-03-25 15:25:00|12651.1|12650.1|12678.9|12677.9|12680.1|12679.1|12623.4|12622.4|12404
1616686200000|2021-03-25 15:30:00|12679|12678|12713.6|12712.6|12720.1|12719.1|12672.9|12671.9|12474
1616686500000|2021-03-25 15:35:00|12713.8|12712.8|12703.4|12702.4|12714.8|12713.8|12698.6|12697.6|6180
1616686800000|2021-03-25 15:40:00|12703.5|12702.5|12656.1|12655.1|12706.1|12705.1|12655.1|12654.1|9009
1616687100000|2021-03-25 15:45:00|12655.9|12654.9|12659.4|12658.4|12679.1|12678.1|12643.4|12642.4|8034
1616687400000|2021-03-25 15:50:00|12659.1|12658.1|12668.3|12667.3|12676.4|12675.4|12649.5|12648.5|7435
1616687700000|2021-03-25 15:55:00|12667.5|12666.5|12714.9|12713.9|12720.6|12719.6|12652.8|12651.8|11178
1616688000000|2021-03-25 16:00:00|12715.6|12714.6|12741.4|12740.4|12748.8|12747.8|12709.1|12708.1|11048
1616688300000|2021-03-25 16:05:00|12741.1|12740.1|12725.9|12724.9|12745.1|12744.1|12722.9|12721.9|7224
1616688600000|2021-03-25 16:10:00|12726.1|12725.1|12705.1|12704.1|12738.5|12737.5|12699.1|12698.1|8006
1616688900000|2021-03-25 16:15:00|12705|12704|12741.5|12740.5|12747.1|12746.1|12704.9|12703.9|7214
1616689200000|2021-03-25 16:20:00|12741.4|12740.4|12760.8|12759.8|12761.1|12760.1|12738.5|12737.5|7151
1616689500000|2021-03-25 16:25:00|12760.6|12759.6|12780.6|12779.6|12781.4|12780.4|12759.6|12758.6|7889
1616689800000|2021-03-25 16:30:00|12780.9|12779.9|12768.1|12767.1|12786.6|12785.6|12757.9|12756.9|5828
1616690100000|2021-03-25 16:35:00|12768.3|12767.3|12751.9|12750.9|12775.6|12774.6|12749.4|12748.4|4535
1616690400000|2021-03-25 16:40:00|12751.6|12750.6|12769|12768|12775.6|12774.6|12750.1|12749.1|5694
1616690700000|2021-03-25 16:45:00|12769.1|12768.1|12784.4|12783.4|12791.8|12790.8|12767.6|12766.6|5706
1616691000000|2021-03-25 16:50:00|12784.3|12783.3|12772.4|12771.4|12788.4|12787.4|12763.3|12762.3|5239
1616691300000|2021-03-25 16:55:00|12772.6|12771.6|12764.6|12763.6|12783.6|12782.6|12763.9|12762.9|4394
1616691600000|2021-03-25 17:00:00|12764.9|12763.9|12744.9|12743.9|12766.6|12765.6|12720.1|12719.1|11004
1616691900000|2021-03-25 17:05:00|12745.4|12744.4|12752.9|12751.9|12761.1|12760.1|12735.6|12734.6|5202
1616692200000|2021-03-25 17:10:00|12753|12752|12787.5|12786.5|12791.3|12790.3|12749.6|12748.6|6922
1616692500000|2021-03-25 17:15:00|12787.6|12786.6|12765.1|12764.1|12799.5|12798.5|12755.4|12754.4|8099
1616692800000|2021-03-25 17:20:00|12765.4|12764.4|12749.4|12748.4|12773.1|12772.1|12745|12744|5131
1616693100000|2021-03-25 17:25:00|12750.4|12749.4|12749.5|12748.5|12760.5|12759.5|12741|12740|4397
1616693400000|2021-03-25 17:30:00|12749.4|12748.4|12740.9|12739.9|12772.1|12771.1|12737.9|12736.9|5428
1616693700000|2021-03-25 17:35:00|12741.1|12740.1|12735.4|12734.4|12747.1|12746.1|12722.4|12721.4|6654
1616694000000|2021-03-25 17:40:00|12736.3|12735.3|12755.1|12754.1|12767.5|12766.5|12736.1|12735.1|4682
1616694300000|2021-03-25 17:45:00|12755.3|12754.3|12745.3|12744.3|12767.1|12766.1|12729.6|12728.6|5956
1616694600000|2021-03-25 17:50:00|12745.5|12744.5|12741.3|12740.3|12753|12752|12733.3|12732.3|2979
1616694900000|2021-03-25 17:55:00|12741.6|12740.6|12716.3|12715.3|12744.1|12743.1|12712.3|12711.3|4872
1616695200000|2021-03-25 18:00:00|12716.1|12715.1|12700.1|12699.1|12717.6|12716.6|12698.3|12697.3|4979
1616695500000|2021-03-25 18:05:00|12700.3|12699.3|12687.1|12686.1|12710.6|12709.6|12686|12685|5080
1616695800000|2021-03-25 18:10:00|12687.5|12686.5|12693.3|12692.3|12695.6|12694.6|12681.1|12680.1|5138
1616696100000|2021-03-25 18:15:00|12692.8|12691.8|12706.6|12705.6|12708.1|12707.1|12681.6|12680.6|5088
1616696400000|2021-03-25 18:20:00|12706.3|12705.3|12701.2|12700.2|12713|12712|12688.8|12687.8|4151
1616696700000|2021-03-25 18:25:00|12701.3|12700.3|12674.8|12673.8|12705.6|12704.6|12669.5|12668.5|4686
1616697000000|2021-03-25 18:30:00|12675.1|12674.1|12684.6|12683.6|12690.2|12689.2|12672.6|12671.6|3327
1616697300000|2021-03-25 18:35:00|12684.5|12683.5|12730.6|12729.6|12740.3|12739.3|12680.7|12679.7|7848
1616697600000|2021-03-25 18:40:00|12729.5|12728.5|12740.1|12739.1|12747.6|12746.6|12729.3|12728.3|4446
1616697900000|2021-03-25 18:45:00|12741.5|12740.5|12756.6|12755.6|12763.7|12762.7|12739.8|12738.8|4676
1616698200000|2021-03-25 18:50:00|12756.8|12755.8|12781.3|12780.3|12786.6|12785.6|12747.8|12746.8|6210
1616698500000|2021-03-25 18:55:00|12781.2|12780.2|12793.1|12792.1|12798.1|12797.1|12764.8|12763.8|6191
1616698800000|2021-03-25 19:00:00|12790.6|12789.6|12822.3|12821.3|12824.1|12823.1|12790.6|12789.6|6454
1616699100000|2021-03-25 19:05:00|12822.5|12821.5|12798.6|12797.6|12826.2|12825.2|12794.7|12793.7|5543
1616699400000|2021-03-25 19:10:00|12799.1|12798.1|12792.5|12791.5|12817.8|12816.8|12788.6|12787.6|6104
1616699700000|2021-03-25 19:15:00|12792.3|12791.3|12795.1|12794.1|12812.6|12811.6|12791.8|12790.8|4172
1616700000000|2021-03-25 19:20:00|12793.6|12792.6|12776.8|12775.8|12803.7|12802.7|12772.1|12771.1|5016
1616700300000|2021-03-25 19:25:00|12778.1|12777.1|12789.3|12788.3|12791.3|12790.3|12776.1|12775.1|4246
1616700600000|2021-03-25 19:30:00|12789.2|12788.2|12796.3|12795.3|12808.6|12807.6|12778.3|12777.3|6332
1616700900000|2021-03-25 19:35:00|12796.1|12795.1|12803.1|12802.1|12804.7|12803.7|12776.2|12775.2|5426
1616701200000|2021-03-25 19:40:00|12802.6|12801.6|12813.2|12812.2|12824.7|12823.7|12799.1|12798.1|8242
1616701500000|2021-03-25 19:45:00|12813.1|12812.1|12822.2|12821.2|12825.5|12824.5|12811.3|12810.3|4077
1616701800000|2021-03-25 19:50:00|12823.2|12822.2|12801.3|12800.3|12835.7|12834.7|12801.1|12800.1|9363
1616702100000|2021-03-25 19:55:00|12803.1|12802.1|12786.8|12785.8|12803.1|12802.1|12782.1|12781.1|11497
1616702400000|2021-03-25 20:00:00|12787.3|12785.3|12800.7|12798.7|12807.2|12805.2|12787|12785|5799
1616702700000|2021-03-25 20:05:00|12800.8|12798.8|12794.5|12792.5|12800.8|12798.8|12793.2|12791.2|1441
1616703000000|2021-03-25 20:10:00|12794.6|12792.6|12807.6|12802.6|12808.1|12806.1|12791.7|12789.7|2243
1616703300000|2021-03-25 20:15:00|12807.5|12802.5|12806.2|12801.2|12808|12803|12805.2|12800.2|0
1616703600000|2021-03-25 20:20:00|12806.1|12801.1|12804.4|12799.4|12806.4|12801.4|12803.8|12798.8|0
1616703900000|2021-03-25 20:25:00|12804.6|12799.6|12802.7|12797.7|12804.8|12799.8|12802.1|12797.1|0
1616704200000|2021-03-25 20:30:00|12807.6|12805.6|12801.8|12799.8|12808.1|12806.1|12791.8|12789.8|760
1616704500000|2021-03-25 20:35:00|12800.3|12798.3|12804.6|12802.6|12805.8|12803.8|12800.1|12798.1|287
1616704800000|2021-03-25 20:40:00|12804.8|12802.8|12803.6|12801.6|12805.1|12803.1|12801.8|12799.8|317
1616705100000|2021-03-25 20:45:00|12804.1|12802.1|12808.8|12806.8|12809.6|12807.6|12803.3|12801.3|270
1616705400000|2021-03-25 20:50:00|12809.1|12807.1|12805.1|12803.1|12811.3|12809.3|12803.1|12801.1|224
1616705700000|2021-03-25 20:55:00|12805.3|12803.3|12806.3|12801.3|12808|12805.1|12802.6|12800.6|245
1616706000000|2021-03-25 21:00:00|12805.9|12800.9|12804.3|12799.3|12805.9|12800.9|12804.2|12799.2|0
1616706300000|2021-03-25 21:05:00|12804.2|12799.2|12806.3|12801.3|12806.3|12801.3|12803.8|12798.8|0
1616706600000|2021-03-25 21:10:00|12805.8|12800.8|12804.1|12799.1|12805.8|12800.8|12804.1|12799.1|0
1616706900000|2021-03-25 21:15:00|12804|12799|12803.3|12798.3|12804.1|12799.1|12803|12798|0
1616707200000|2021-03-25 21:20:00|12803.7|12798.7|12805.2|12800.2|12805.2|12800.2|12803.7|12798.7|0
1616707500000|2021-03-25 21:25:00|12804|12799|12804.2|12799.2|12804.3|12799.3|12803.6|12798.6|0
1616707800000|2021-03-25 21:30:00|12804.3|12799.3|12804.9|12799.9|12805.2|12800.2|12804.3|12799.3|0
1616708100000|2021-03-25 21:35:00|12804.3|12799.3|12803.3|12798.3|12804.3|12799.3|12801.3|12796.3|0
1616708400000|2021-03-25 21:40:00|12803.8|12798.8|12804.5|12799.5|12804.5|12799.5|12803.3|12798.3|0
1616708700000|2021-03-25 21:45:00|12804.6|12799.6|12805.7|12800.7|12806|12801|12804.6|12799.6|0
1616709000000|2021-03-25 21:50:00|12804.5|12799.5|12805.8|12800.8|12806|12801|12804.4|12799.4|0
1616709300000|2021-03-25 21:55:00|12805.9|12800.9|12808.3|12803.3|12808.4|12803.4|12805|12800|0
1616709600000|2021-03-25 22:00:00|12812.1|12810.1|12788|12786|12812.1|12810.1|12779.1|12777.1|795
1616709900000|2021-03-25 22:05:00|12788.2|12786.2|12787.1|12785.1|12790.3|12788.3|12784|12782|196
1616710200000|2021-03-25 22:10:00|12787.2|12785.2|12789.5|12787.5|12791.6|12789.6|12786.2|12784.2|129
1616710500000|2021-03-25 22:15:00|12790|12788|12781.8|12779.8|12790.2|12788.2|12780.5|12778.5|406
1616710800000|2021-03-25 22:20:00|12782|12780|12783.3|12781.3|12784|12782|12776.7|12774.7|401
1616711100000|2021-03-25 22:25:00|12783.8|12781.8|12791|12789|12791.7|12789.7|12781.2|12779.2|205
1616711400000|2021-03-25 22:30:00|12791.1|12789.1|12790.6|12788.6|12791.8|12789.8|12786.3|12784.3|153
1616711700000|2021-03-25 22:35:00|12790.5|12788.5|12797.3|12795.3|12797.5|12795.5|12789.1|12787.1|205
1616712000000|2021-03-25 22:40:00|12797.5|12795.5|12794.2|12792.2|12798.8|12796.8|12794.2|12792.2|161
1616712300000|2021-03-25 22:45:00|12794.8|12792.8|12796.6|12794.6|12799.6|12797.6|12793.6|12791.6|157
1616712600000|2021-03-25 22:50:00|12798|12796|12799.2|12797.2|12801.6|12799.6|12797.5|12795.5|91
1616712900000|2021-03-25 22:55:00|12799.5|12797.5|12799.1|12797.1|12802|12800|12795.2|12793.2|105
1616713200000|2021-03-25 23:00:00|12798.8|12796.8|12796.8|12794.8|12801.6|12799.6|12795.5|12793.5|155
1616713500000|2021-03-25 23:05:00|12796.7|12794.7|12807.5|12805.5|12809.7|12807.7|12796.2|12794.2|432
1616713800000|2021-03-25 23:10:00|12807.3|12805.3|12812.1|12810.1|12813.7|12811.7|12803.3|12801.3|303
1616714100000|2021-03-25 23:15:00|12812.2|12810.2|12817.8|12815.8|12817.8|12815.8|12810.6|12808.6|231
1616714400000|2021-03-25 23:20:00|12817.7|12815.7|12819.6|12817.6|12820.5|12818.5|12815.6|12813.6|336
1616714700000|2021-03-25 23:25:00|12819.8|12817.8|12820.6|12818.6|12823.5|12821.5|12818.3|12816.3|344
1616715000000|2021-03-25 23:30:00|12820.7|12818.7|12825.3|12823.3|12825.3|12823.3|12820.7|12818.7|261
1616715300000|2021-03-25 23:35:00|12825.6|12823.6|12826.6|12824.6|12827.7|12825.7|12823.5|12821.5|260
1616715600000|2021-03-25 23:40:00|12826.8|12824.8|12822.7|12820.7|12826.8|12824.8|12821.8|12819.8|177
1616715900000|2021-03-25 23:45:00|12822.8|12820.8|12820.5|12818.5|12823.3|12821.3|12820.5|12818.5|238
1616716200000|2021-03-25 23:50:00|12820.6|12818.6|12817.5|12815.5|12823.2|12821.2|12815.8|12813.8|252
1616716500000|2021-03-25 23:55:00|12817.3|12815.3|12815.7|12813.7|12821.5|12819.5|12815.5|12813.5|227
1616716800000|2021-03-26 00:00:00|12815.5|12813.5|12819.2|12817.2|12821.3|12819.3|12813.1|12811.1|540
1616717100000|2021-03-26 00:05:00|12818.7|12816.7|12831.5|12829.5|12833.1|12831.1|12815|12813|775
1616717400000|2021-03-26 00:10:00|12831.8|12829.8|12828.6|12826.6|12834.3|12832.3|12827.2|12825.2|535
1616717700000|2021-03-26 00:15:00|12828.5|12826.5|12821.8|12819.8|12830.1|12828.1|12821.3|12819.3|436
1616718000000|2021-03-26 00:20:00|12822|12820|12823|12821|12824.5|12822.5|12819|12817|338
1616718300000|2021-03-26 00:25:00|12822.7|12820.7|12819|12817|12823.5|12821.5|12816.3|12814.3|328
1616718600000|2021-03-26 00:30:00|12819.1|12817.1|12823.5|12821.5|12824.5|12822.5|12819|12817|252
1616718900000|2021-03-26 00:35:00|12823.3|12821.3|12811.5|12809.5|12823.5|12821.5|12810.8|12808.8|414
1616719200000|2021-03-26 00:40:00|12811.6|12809.6|12799.5|12797.5|12814.3|12812.3|12798.3|12796.3|649
1616719500000|2021-03-26 00:45:00|12799.6|12797.6|12806|12804|12806.6|12804.6|12799.6|12797.6|364
1616719800000|2021-03-26 00:50:00|12806.1|12804.1|12808.7|12806.7|12809.2|12807.2|12803.2|12801.2|254
1616720100000|2021-03-26 00:55:00|12808.6|12806.6|12809.2|12807.2|12811|12809|12804.8|12802.8|265
1616720400000|2021-03-26 01:00:00|12809|12807|12804.7|12802.7|12812.3|12810.3|12802.8|12800.8|295
1616720700000|2021-03-26 01:05:00|12804.6|12802.6|12803.7|12801.7|12806.1|12804.1|12800.2|12798.2|190
1616721000000|2021-03-26 01:10:00|12803.8|12801.8|12801.5|12799.5|12808.2|12806.2|12795.2|12793.2|434
1616721300000|2021-03-26 01:15:00|12801.2|12799.2|12806.1|12804.1|12809.1|12807.1|12801.2|12799.2|267
1616721600000|2021-03-26 01:20:00|12806.2|12804.2|12803.5|12801.5|12806.7|12804.7|12799.7|12797.7|245
1616721900000|2021-03-26 01:25:00|12803.1|12801.1|12802.2|12800.2|12804.2|12802.2|12797.7|12795.7|183
1616722200000|2021-03-26 01:30:00|12802.8|12800.8|12814.5|12812.5|12815.7|12813.7|12802.8|12800.8|557
1616722500000|2021-03-26 01:35:00|12814.6|12812.6|12820.2|12818.2|12824.8|12822.8|12814.6|12812.6|736
1616722800000|2021-03-26 01:40:00|12820.1|12818.1|12821.1|12819.1|12821.8|12819.8|12815|12813|333
1616723100000|2021-03-26 01:45:00|12821.3|12819.3|12812.2|12810.2|12823.6|12821.6|12812.2|12810.2|699
1616723400000|2021-03-26 01:50:00|12812.1|12810.1|12815.7|12813.7|12817.5|12815.5|12811.8|12809.8|277
1616723700000|2021-03-26 01:55:00|12815.6|12813.6|12831.7|12829.7|12835|12833|12815.6|12813.6|873
1616724000000|2021-03-26 02:00:00|12832|12830|12826.8|12824.8|12839.6|12837.6|12825.5|12823.5|783
1616724300000|2021-03-26 02:05:00|12827|12825|12828.1|12826.1|12831.5|12829.5|12823|12821|406
1616724600000|2021-03-26 02:10:00|12828.2|12826.2|12831.1|12829.1|12833.2|12831.2|12824.3|12822.3|380
1616724900000|2021-03-26 02:15:00|12831.2|12829.2|12830.1|12828.1|12835.5|12833.5|12827.6|12825.6|390
1616725200000|2021-03-26 02:20:00|12830.3|12828.3|12828|12826|12831.3|12829.3|12823.8|12821.8|267
1616725500000|2021-03-26 02:25:00|12827.8|12825.8|12821.7|12819.7|12828.3|12826.3|12818.6|12816.6|466
1616725800000|2021-03-26 02:30:00|12821.8|12819.8|12824.6|12822.6|12825.1|12823.1|12820.5|12818.5|178
1616726100000|2021-03-26 02:35:00|12824.3|12822.3|12825.3|12823.3|12826.8|12824.8|12822.5|12820.5|166
1616726400000|2021-03-26 02:40:00|12825.5|12823.5|12828.3|12826.3|12830.6|12828.6|12825.5|12823.5|287
1616726700000|2021-03-26 02:45:00|12828.5|12826.5|12831.2|12829.2|12831.3|12829.3|12828.1|12826.1|133
1616727000000|2021-03-26 02:50:00|12831.3|12829.3|12835.8|12833.8|12839.7|12837.7|12831|12829|525
1616727300000|2021-03-26 02:55:00|12836|12834|12836.3|12834.3|12839.8|12837.8|12832.2|12830.2|383
1616727600000|2021-03-26 03:00:00|12836.5|12834.5|12840.2|12838.2|12842.3|12840.3|12835.5|12833.5|738
1616727900000|2021-03-26 03:05:00|12840.3|12838.3|12842.2|12840.2|12844|12842|12836.5|12834.5|485
1616728200000|2021-03-26 03:10:00|12842.5|12840.5|12841.6|12839.6|12845.7|12843.7|12840|12838|305
1616728500000|2021-03-26 03:15:00|12841.7|12839.7|12841.3|12839.3|12843.8|12841.8|12840.2|12838.2|199
1616728800000|2021-03-26 03:20:00|12841.1|12839.1|12845.1|12843.1|12847.3|12845.3|12841.1|12839.1|387
1616729100000|2021-03-26 03:25:00|12845|12843|12844.3|12842.3|12848.1|12846.1|12842.8|12840.8|330
1616729400000|2021-03-26 03:30:00|12844.5|12842.5|12840.2|12838.2|12846.3|12844.3|12838.5|12836.5|453
1616729700000|2021-03-26 03:35:00|12840|12838|12844.2|12842.2|12846.3|12844.3|12838.8|12836.8|513
1616730000000|2021-03-26 03:40:00|12844.5|12842.5|12845.2|12843.2|12847|12845|12842.6|12840.6|255
1616730300000|2021-03-26 03:45:00|12845.1|12843.1|12842.7|12840.7|12847.1|12845.1|12841.2|12839.2|262
1616730600000|2021-03-26 03:50:00|12843|12841|12842|12840|12844|12842|12839.3|12837.3|201
1616730900000|2021-03-26 03:55:00|12841.8|12839.8|12840.8|12838.8|12843.7|12841.7|12839.8|12837.8|180
1616731200000|2021-03-26 04:00:00|12841.1|12839.1|12843.2|12841.2|12843.5|12841.5|12839.5|12837.5|240
1616731500000|2021-03-26 04:05:00|12843.3|12841.3|12848.5|12846.5|12854.6|12852.6|12843.1|12841.1|765
1616731800000|2021-03-26 04:10:00|12848.3|12846.3|12842.3|12840.3|12848.7|12846.7|12840.7|12838.7|329
1616732100000|2021-03-26 04:15:00|12842.2|12840.2|12844.5|12842.5|12847.2|12845.2|12840.5|12838.5|193
1616732400000|2021-03-26 04:20:00|12844.6|12842.6|12847.3|12845.3|12849|12847|12844.6|12842.6|155
1616732700000|2021-03-26 04:25:00|12847.5|12845.5|12852.6|12850.6|12853.5|12851.5|12847.5|12845.5|256
1616733000000|2021-03-26 04:30:00|12852.7|12850.7|12847.2|12845.2|12852.7|12850.7|12847|12845|262
1616733300000|2021-03-26 04:35:00|12847.1|12845.1|12848.7|12846.7|12850.1|12848.1|12845.5|12843.5|213
1616733600000|2021-03-26 04:40:00|12848.8|12846.8|12850.2|12848.2|12851.7|12849.7|12846|12844|169
1616733900000|2021-03-26 04:45:00|12850.3|12848.3|12849.8|12847.8|12850.3|12848.3|12847.5|12845.5|83
1616734200000|2021-03-26 04:50:00|12850.1|12848.1|12847.3|12845.3|12853.2|12851.2|12846.5|12844.5|163
1616734500000|2021-03-26 04:55:00|12847.2|12845.2|12850.6|12848.6|12851|12849|12846.3|12844.3|85
1616734800000|2021-03-26 05:00:00|12850.7|12848.7|12851.2|12849.2|12857.8|12855.8|12850.3|12848.3|451
1616735100000|2021-03-26 05:05:00|12850.6|12848.6|12857.1|12855.1|12857.1|12855.1|12847.7|12845.7|205
1616735400000|2021-03-26 05:10:00|12856.7|12854.7|12864.3|12862.3|12865.5|12863.5|12855.2|12853.2|966
1616735700000|2021-03-26 05:15:00|12864.1|12862.1|12863.3|12861.3|12867.6|12865.6|12861.3|12859.3|443
1616736000000|2021-03-26 05:20:00|12863.5|12861.5|12861.5|12859.5|12863.7|12861.7|12859.8|12857.8|175
1616736300000|2021-03-26 05:25:00|12861.3|12859.3|12860.6|12858.6|12862.2|12860.2|12857.5|12855.5|206
1616736600000|2021-03-26 05:30:00|12860.7|12858.7|12862.1|12860.1|12863.6|12861.6|12859.6|12857.6|155
1616736900000|2021-03-26 05:35:00|12862.2|12860.2|12867.8|12865.8|12871.6|12869.6|12862.2|12860.2|446
1616737200000|2021-03-26 05:40:00|12867.7|12865.7|12867.3|12865.3|12870.5|12868.5|12866.1|12864.1|235
1616737500000|2021-03-26 05:45:00|12867.5|12865.5|12867.8|12865.8|12869.1|12867.1|12865.3|12863.3|97
1616737800000|2021-03-26 05:50:00|12867.7|12865.7|12867.6|12865.6|12869.1|12867.1|12866.2|12864.2|111
1616738100000|2021-03-26 05:55:00|12868.1|12866.1|12883.6|12881.6|12886|12884|12866.6|12864.6|1080
1616738400000|2021-03-26 06:00:00|12883.5|12881.5|12882.5|12880.5|12887.3|12885.3|12881|12879|606
1616738700000|2021-03-26 06:05:00|12882.6|12880.6|12887.5|12885.5|12893.8|12891.8|12882.6|12880.6|737
1616739000000|2021-03-26 06:10:00|12887.8|12885.8|12885.3|12883.3|12891|12889|12885.2|12883.2|279
1616739300000|2021-03-26 06:15:00|12885.2|12883.2|12886.7|12884.7|12887|12885|12881.6|12879.6|335
1616739600000|2021-03-26 06:20:00|12886.6|12884.6|12892|12890|12893.2|12891.2|12886.2|12884.2|348
1616739900000|2021-03-26 06:25:00|12891.8|12889.8|12888.5|12886.5|12895.1|12893.1|12887.5|12885.5|333
1616740200000|2021-03-26 06:30:00|12888.3|12886.3|12884.6|12882.6|12892.3|12890.3|12884.6|12882.6|263
1616740500000|2021-03-26 06:35:00|12884.7|12882.7|12876.2|12874.2|12889|12887|12875.2|12873.2|641
1616740800000|2021-03-26 06:40:00|12876|12874|12877.5|12875.5|12883.2|12881.2|12873.8|12871.8|444
1616741100000|2021-03-26 06:45:00|12877.6|12875.6|12873.3|12871.3|12879.5|12877.5|12872.1|12870.1|443
1616741400000|2021-03-26 06:50:00|12873.5|12871.5|12877.7|12875.7|12879.1|12877.1|12873|12871|178
1616741700000|2021-03-26 06:55:00|12877.6|12875.6|12875.1|12873.1|12883.2|12881.2|12874.1|12872.1|517
1616742000000|2021-03-26 07:00:00|12875.2|12873.2|12871|12869|12877.1|12875.1|12867.6|12865.6|590
1616742300000|2021-03-26 07:05:00|12871.1|12869.1|12871|12869|12883.3|12881.3|12870.1|12868.1|757
1616742600000|2021-03-26 07:10:00|12871.2|12869.2|12872.7|12870.7|12874.6|12872.6|12867.7|12865.7|431
1616742900000|2021-03-26 07:15:00|12873.1|12871.1|12868.8|12866.8|12873.7|12871.7|12864.5|12862.5|526
1616743200000|2021-03-26 07:20:00|12868.7|12866.7|12866.2|12864.2|12874.2|12872.2|12864.2|12862.2|382
1616743500000|2021-03-26 07:25:00|12866.1|12864.1|12862|12860|12868.2|12866.2|12857.7|12855.7|858
1616743800000|2021-03-26 07:30:00|12861.8|12859.8|12864.5|12862.5|12865.7|12863.7|12857.7|12855.7|488
1616744100000|2021-03-26 07:35:00|12864.3|12862.3|12849.7|12847.7|12865.8|12863.8|12849.5|12847.5|946
1616744400000|2021-03-26 07:40:00|12850.1|12848.1|12850.6|12848.6|12856.1|12854.1|12847.6|12845.6|746
1616744700000|2021-03-26 07:45:00|12850.3|12848.3|12836.5|12834.5|12851|12849|12827.6|12825.6|1682
1616745000000|2021-03-26 07:50:00|12835.6|12833.6|12840.3|12838.3|12843.5|12841.5|12833.1|12831.1|872
1616745300000|2021-03-26 07:55:00|12840.2|12838.2|12838.3|12836.3|12844.2|12842.2|12836.7|12834.7|280
1616745600000|2021-03-26 08:00:00|12839|12837|12838.5|12836.5|12846.8|12844.8|12828.5|12826.5|1350
1616745900000|2021-03-26 08:05:00|12840.5|12838.5|12838.5|12836.5|12849|12847|12836.1|12834.1|1082
1616746200000|2021-03-26 08:10:00|12838.6|12836.6|12831.5|12829.5|12843.5|12841.5|12830|12828|845
1616746500000|2021-03-26 08:15:00|12831.7|12829.7|12837.6|12835.6|12846.5|12844.5|12831.1|12829.1|942
1616746800000|2021-03-26 08:20:00|12837.7|12835.7|12834.3|12832.3|12843.6|12841.6|12833.2|12831.2|550
1616747100000|2021-03-26 08:25:00|12834.5|12832.5|12833.2|12831.2|12837.6|12835.6|12831.1|12829.1|498
1616747400000|2021-03-26 08:30:00|12833.1|12831.1|12834.8|12832.8|12837.1|12835.1|12827.3|12825.3|798
1616747700000|2021-03-26 08:35:00|12835|12833|12840.6|12838.6|12842.6|12840.6|12833.7|12831.7|600
1616748000000|2021-03-26 08:40:00|12840.5|12838.5|12839.7|12837.7|12845.3|12843.3|12835.7|12833.7|837
1616748300000|2021-03-26 08:45:00|12839.6|12837.6|12838.8|12836.8|12841|12839|12836.1|12834.1|289
1616748600000|2021-03-26 08:50:00|12839|12837|12823.3|12821.3|12839.2|12837.2|12818.8|12816.8|1374
1616748900000|2021-03-26 08:55:00|12823.2|12821.2|12821.8|12819.8|12826.5|12824.5|12821.1|12819.1|600
1616749200000|2021-03-26 09:00:00|12822|12820|12830.3|12828.3|12832.7|12830.7|12818.5|12816.5|855
1616749500000|2021-03-26 09:05:00|12830.1|12828.1|12812.5|12810.5|12831.5|12829.5|12811.2|12809.2|971
1616749800000|2021-03-26 09:10:00|12812.3|12810.3|12809.3|12807.3|12814.3|12812.3|12803.3|12801.3|1206
1616750100000|2021-03-26 09:15:00|12809.5|12807.5|12814.5|12812.5|12815.7|12813.7|12804.1|12802.1|738
1616750400000|2021-03-26 09:20:00|12814.6|12812.6|12813.2|12811.2|12816.8|12814.8|12811.1|12809.1|504
1616750700000|2021-03-26 09:25:00|12813.3|12811.3|12818.5|12816.5|12820.5|12818.5|12810.2|12808.2|394
1616751000000|2021-03-26 09:30:00|12818.3|12816.3|12823.3|12821.3|12823.6|12821.6|12816.8|12814.8|450
1616751300000|2021-03-26 09:35:00|12823.5|12821.5|12822.3|12820.3|12828.1|12826.1|12821.3|12819.3|772
1616751600000|2021-03-26 09:40:00|12822.2|12820.2|12817.8|12815.8|12822.5|12820.5|12813.5|12811.5|600
1616751900000|2021-03-26 09:45:00|12818|12816|12822.2|12820.2|12823.5|12821.5|12816.7|12814.7|243
1616752200000|2021-03-26 09:50:00|12822.1|12820.1|12827.5|12825.5|12828.1|12826.1|12820.6|12818.6|360
1616752500000|2021-03-26 09:55:00|12827.6|12825.6|12830.5|12828.5|12831.7|12829.7|12824.1|12822.1|413
1616752800000|2021-03-26 10:00:00|12830.3|12828.3|12831.8|12829.8|12833.2|12831.2|12828.7|12826.7|395
1616753100000|2021-03-26 10:05:00|12831.7|12829.7|12838.3|12836.3|12838.5|12836.5|12829.7|12827.7|593
1616753400000|2021-03-26 10:10:00|12838.5|12836.5|12830.7|12828.7|12842.5|12840.5|12829.5|12827.5|758
1616753700000|2021-03-26 10:15:00|12830.8|12828.8|12823.7|12821.7|12831.2|12829.2|12822.8|12820.8|589
1616754000000|2021-03-26 10:20:00|12823.6|12821.6|12824.8|12822.8|12827.2|12825.2|12815.5|12813.5|605
1616754300000|2021-03-26 10:25:00|12825.3|12823.3|12818|12816|12830.3|12828.3|12817.7|12815.7|738
1616754600000|2021-03-26 10:30:00|12818.3|12816.3|12809.5|12807.5|12821|12819|12808.7|12806.7|914
1616754900000|2021-03-26 10:35:00|12810.1|12808.1|12803.5|12801.5|12817.5|12815.5|12801.2|12799.2|946
1616755200000|2021-03-26 10:40:00|12803.3|12801.3|12801.2|12799.2|12806|12804|12792.6|12790.6|1063
1616755500000|2021-03-26 10:45:00|12801.1|12799.1|12807.8|12805.8|12808.6|12806.6|12798|12796|694
1616755800000|2021-03-26 10:50:00|12808.2|12806.2|12805.1|12803.1|12809|12807|12800.1|12798.1|687
1616756100000|2021-03-26 10:55:00|12805.3|12803.3|12791.2|12789.2|12806.1|12804.1|12790.7|12788.7|1185
1616756400000|2021-03-26 11:00:00|12791|12789|12778.5|12776.5|12803.2|12801.2|12778.2|12776.2|2143
1616756700000|2021-03-26 11:05:00|12778.7|12776.7|12787.3|12785.3|12790.3|12788.3|12770.1|12768.1|2041
1616757000000|2021-03-26 11:10:00|12787.5|12785.5|12783.8|12781.8|12790.8|12788.8|12781.7|12779.7|833
1616757300000|2021-03-26 11:15:00|12783.7|12781.7|12775.1|12773.1|12784.2|12782.2|12774.1|12772.1|987
1616757600000|2021-03-26 11:20:00|12775|12773|12756.6|12754.6|12777.7|12775.7|12747.7|12745.7|2408
1616757900000|2021-03-26 11:25:00|12757|12755|12733.2|12731.2|12758.1|12756.1|12730.1|12728.1|2644
1616758200000|2021-03-26 11:30:00|12733|12731|12744.8|12742.8|12745.3|12743.3|12728.1|12726.1|2443
1616758500000|2021-03-26 11:35:00|12745|12743|12744|12742|12746.5|12744.5|12739.2|12737.2|1228
1616758800000|2021-03-26 11:40:00|12743.7|12741.7|12743.8|12741.8|12748.8|12746.8|12739.2|12737.2|1356
1616759100000|2021-03-26 11:45:00|12743.7|12741.7|12739|12737|12744.5|12742.5|12736.2|12734.2|765
1616759400000|2021-03-26 11:50:00|12738.8|12736.8|12742.7|12740.7|12743.1|12741.1|12731.1|12729.1|1006
1616759700000|2021-03-26 11:55:00|12742.8|12740.8|12752.3|12750.3|12765.2|12763.2|12742.6|12740.6|2005
1616760000000|2021-03-26 12:00:00|12753|12751|12721.3|12719.3|12756.6|12754.6|12721.3|12719.3|2854
1616760300000|2021-03-26 12:05:00|12721.5|12719.5|12704.3|12702.3|12724.2|12722.2|12703.5|12701.5|2472
1616760600000|2021-03-26 12:10:00|12704.1|12702.1|12710.6|12708.6|12711.8|12709.8|12691.1|12689.1|3870
1616760900000|2021-03-26 12:15:00|12710.5|12708.5|12707.5|12705.5|12711.8|12709.8|12697.3|12695.3|1675
1616761200000|2021-03-26 12:20:00|12707.3|12705.3|12708|12706|12715.2|12713.2|12706.5|12704.5|1500
1616761500000|2021-03-26 12:25:00|12708.1|12706.1|12711.2|12709.2|12714.8|12712.8|12704.5|12702.5|1149
1616761800000|2021-03-26 12:30:00|12711.1|12709.1|12737|12735|12740.2|12738.2|12707.1|12705.1|3110
1616762100000|2021-03-26 12:35:00|12737.2|12735.2|12745.8|12743.8|12750.6|12748.6|12735.6|12733.6|2741
1616762400000|2021-03-26 12:40:00|12746.5|12744.5|12767.3|12765.3|12767.3|12765.3|12741|12739|2264
1616762700000|2021-03-26 12:45:00|12767.5|12765.5|12754.2|12752.2|12770.3|12768.3|12753.2|12751.2|2862
1616763000000|2021-03-26 12:50:00|12754.1|12752.1|12756.3|12754.3|12759.1|12757.1|12752.3|12750.3|1059
1616763300000|2021-03-26 12:55:00|12756.5|12754.5|12758.5|12756.5|12759.5|12757.5|12751.1|12749.1|683
1616763600000|2021-03-26 13:00:00|12758.3|12756.3|12756.7|12754.7|12771.8|12769.8|12753|12751|2149
1616763900000|2021-03-26 13:05:00|12756.8|12754.8|12766.5|12764.5|12768.2|12766.2|12756.3|12754.3|970
1616764200000|2021-03-26 13:10:00|12766.2|12764.2|12775.2|12773.2|12784.1|12782.1|12765.7|12763.7|2027
1616764500000|2021-03-26 13:15:00|12774.5|12772.5|12776.5|12774.5|12779.8|12777.8|12771.7|12769.7|1026
1616764800000|2021-03-26 13:20:00|12776.6|12774.6|12774.5|12772.5|12784.8|12782.8|12774.5|12772.5|1361
1616765100000|2021-03-26 13:25:00|12774.2|12772.2|12779.2|12777.2|12780.5|12778.5|12766.2|12764.2|2194
1616765400000|2021-03-26 13:30:00|12778.7|12777.7|12802.1|12801.1|12812.3|12811.3|12768.6|12767.6|12420
1616765700000|2021-03-26 13:35:00|12800.5|12799.5|12826.6|12825.6|12827.8|12826.8|12781.6|12780.6|11737
1616766000000|2021-03-26 13:40:00|12826.7|12825.7|12807.1|12806.1|12835.1|12834.1|12793.1|12792.1|9624
1616766300000|2021-03-26 13:45:00|12806.8|12805.8|12835.6|12834.6|12843.8|12842.8|12796.7|12795.7|10048
1616766600000|2021-03-26 13:50:00|12833.5|12832.5|12830.3|12829.3|12840.8|12839.8|12822.8|12821.8|7082
1616766900000|2021-03-26 13:55:00|12830.8|12829.8|12823|12822|12843.6|12842.6|12816.5|12815.5|5700
1616767200000|2021-03-26 14:00:00|12822.8|12821.8|12863.6|12862.6|12870|12869|12806.5|12805.5|11640
1616767500000|2021-03-26 14:05:00|12863.7|12862.7|12847|12846|12867.8|12866.8|12840.5|12839.5|6491
1616767800000|2021-03-26 14:10:00|12846.8|12845.8|12829.1|12828.1|12849.8|12848.8|12824.8|12823.8|6461
1616768100000|2021-03-26 14:15:00|12830.1|12829.1|12806.8|12805.8|12834.8|12833.8|12806.6|12805.6|6685
1616768400000|2021-03-26 14:20:00|12807|12806|12803.1|12802.1|12820.6|12819.6|12791.5|12790.5|8368
1616768700000|2021-03-26 14:25:00|12803.2|12802.2|12841.1|12840.1|12841.6|12840.6|12803.2|12802.2|6501
1616769000000|2021-03-26 14:30:00|12841.3|12840.3|12852.3|12851.3|12861.3|12860.3|12840.3|12839.3|7277
1616769300000|2021-03-26 14:35:00|12852.1|12851.1|12859.8|12858.8|12866.5|12865.5|12850.6|12849.6|4687
1616769600000|2021-03-26 14:40:00|12860.1|12859.1|12871.6|12870.6|12872.6|12871.6|12854.8|12853.8|6000
1616769900000|2021-03-26 14:45:00|12871.3|12870.3|12847.6|12846.6|12878.3|12877.3|12845.6|12844.6|6809
1616770200000|2021-03-26 14:50:00|12847.8|12846.8|12830.8|12829.8|12852.6|12851.6|12829.6|12828.6|5221
1616770500000|2021-03-26 14:55:00|12831.1|12830.1|12830.1|12829.1|12836.6|12835.6|12819.6|12818.6|5154
1616770800000|2021-03-26 15:00:00|12829.8|12828.8|12833.3|12832.3|12833.8|12832.8|12810.1|12809.1|6063
1616771100000|2021-03-26 15:05:00|12833.5|12832.5|12832.3|12831.3|12844|12843|12828.1|12827.1|4742
1616771400000|2021-03-26 15:10:00|12832.4|12831.4|12805.3|12804.3|12835.9|12834.9|12792.9|12791.9|7906
1616771700000|2021-03-26 15:15:00|12805.1|12804.1|12809.9|12808.9|12815.4|12814.4|12798.1|12797.1|5270
1616772000000|2021-03-26 15:20:00|12808.9|12807.9|12777.9|12776.9|12817|12816|12774.5|12773.5|7202
1616772300000|2021-03-26 15:25:00|12778.6|12777.6|12787.5|12786.5|12790.4|12789.4|12772.3|12771.3|5767
1616772600000|2021-03-26 15:30:00|12787.6|12786.6|12804.1|12803.1|12812.4|12811.4|12773.5|12772.5|7867
1616772900000|2021-03-26 15:35:00|12804.4|12803.4|12827.3|12826.3|12830.6|12829.6|12802.6|12801.6|4966
1616773200000|2021-03-26 15:40:00|12827.6|12826.6|12837.1|12836.1|12839.3|12838.3|12822.8|12821.8|4372
1616773500000|2021-03-26 15:45:00|12837.3|12836.3|12838.6|12837.6|12851.6|12850.6|12834.4|12833.4|5657
1616773800000|2021-03-26 15:50:00|12838.9|12837.9|12839.9|12838.9|12845.4|12844.4|12837.4|12836.4|3002
1616774100000|2021-03-26 15:55:00|12840|12839|12853.3|12852.3|12853.3|12852.3|12832.8|12831.8|4628
1616774400000|2021-03-26 16:00:00|12853.1|12852.1|12829.9|12828.9|12861.4|12860.4|12825.1|12824.1|7849
1616774700000|2021-03-26 16:05:00|12830|12829|12831.1|12830.1|12838.1|12837.1|12819.6|12818.6|4652
1616775000000|2021-03-26 16:10:00|12830.6|12829.6|12848.3|12847.3|12849.5|12848.5|12828.5|12827.5|3986
1616775300000|2021-03-26 16:15:00|12848.1|12847.1|12838.1|12837.1|12851.9|12850.9|12819.9|12818.9|4053
1616775600000|2021-03-26 16:20:00|12837.6|12836.6|12833.9|12832.9|12840.8|12839.8|12823.9|12822.9|3608
1616775900000|2021-03-26 16:25:00|12834.1|12833.1|12848.6|12847.6|12854.9|12853.9|12834.1|12833.1|3946
1616776200000|2021-03-26 16:30:00|12849.1|12848.1|12857.4|12856.4|12858.6|12857.6|12840|12839|3385
1616776500000|2021-03-26 16:35:00|12857.9|12856.9|12868.4|12867.4|12870.9|12869.9|12857.9|12856.9|3834
1616776800000|2021-03-26 16:40:00|12868.5|12867.5|12865.4|12864.4|12870.3|12869.3|12859.9|12858.9|3090
1616777100000|2021-03-26 16:45:00|12865.1|12864.1|12875.9|12874.9|12876.3|12875.3|12848.6|12847.6|4739
1616777400000|2021-03-26 16:50:00|12875.6|12874.6|12859.9|12858.9|12876.9|12875.9|12857.6|12856.6|3587
1616777700000|2021-03-26 16:55:00|12860.9|12859.9|12842.4|12841.4|12862.4|12861.4|12838.1|12837.1|4681
1616778000000|2021-03-26 17:00:00|12842.3|12841.3|12851.6|12850.6|12857.5|12856.5|12842|12841|3244
1616778300000|2021-03-26 17:05:00|12851.1|12850.1|12854.8|12853.8|12861.9|12860.9|12845.4|12844.4|2649
1616778600000|2021-03-26 17:10:00|12854.6|12853.6|12865.6|12864.6|12868.9|12867.9|12851.6|12850.6|3023
1616778900000|2021-03-26 17:15:00|12865.9|12864.9|12870.6|12869.6|12873.1|12872.1|12861.9|12860.9|2536
1616779200000|2021-03-26 17:20:00|12870.9|12869.9|12871.6|12870.6|12886.4|12885.4|12859.4|12858.4|5242
1616779500000|2021-03-26 17:25:00|12871.5|12870.5|12874.9|12873.9|12878.8|12877.8|12863.3|12862.3|3676
1616779800000|2021-03-26 17:30:00|12875|12874|12856.4|12855.4|12881.9|12880.9|12855.5|12854.5|3662
1616780100000|2021-03-26 17:35:00|12856.9|12855.9|12843.6|12842.6|12858.1|12857.1|12841.1|12840.1|4270
1616780400000|2021-03-26 17:40:00|12845.8|12844.8|12830.1|12829.1|12847.8|12846.8|12826.8|12825.8|4204
1616780700000|2021-03-26 17:45:00|12830|12829|12800.8|12799.8|12830.2|12829.2|12796.8|12795.8|6530
1616781000000|2021-03-26 17:50:00|12800.6|12799.6|12815.3|12814.3|12819.5|12818.5|12796|12795|5366
1616781300000|2021-03-26 17:55:00|12815.6|12814.6|12813.6|12812.6|12819.7|12818.7|12806.6|12805.6|3143
1616781600000|2021-03-26 18:00:00|12813.8|12812.8|12797.2|12796.2|12826.8|12825.8|12792.8|12791.8|8068
1616781900000|2021-03-26 18:05:00|12797.1|12796.1|12766.8|12765.8|12806.8|12805.8|12763.6|12762.6|8357
1616782200000|2021-03-26 18:10:00|12767.6|12766.6|12751.5|12750.5|12771.3|12770.3|12736.1|12735.1|9810
1616782500000|2021-03-26 18:15:00|12751.6|12750.6|12739.1|12738.1|12753.6|12752.6|12727.6|12726.6|7681
1616782800000|2021-03-26 18:20:00|12738.7|12737.7|12743.8|12742.8|12749.2|12748.2|12730.7|12729.7|5194
1616783100000|2021-03-26 18:25:00|12744|12743|12768.5|12767.5|12770.1|12769.1|12739.1|12738.1|5488
1616783400000|2021-03-26 18:30:00|12768.6|12767.6|12760.8|12759.8|12775.6|12774.6|12742.6|12741.6|5733
1616783700000|2021-03-26 18:35:00|12761|12760|12760.1|12759.1|12772.1|12771.1|12747.6|12746.6|4355
1616784000000|2021-03-26 18:40:00|12760.6|12759.6|12752.7|12751.7|12768.1|12767.1|12741.6|12740.6|3892
1616784300000|2021-03-26 18:45:00|12753.1|12752.1|12718.2|12717.2|12762.2|12761.2|12716.8|12715.8|6742
1616784600000|2021-03-26 18:50:00|12718.3|12717.3|12795.1|12794.1|12799.7|12798.7|12715.3|12714.3|11966
1616784900000|2021-03-26 18:55:00|12795.3|12794.3|12804.8|12803.8|12807|12806|12780.5|12779.5|5421
1616785200000|2021-03-26 19:00:00|12805.3|12804.3|12801.8|12800.8|12814.3|12813.3|12797.2|12796.2|5152
1616785500000|2021-03-26 19:05:00|12802.6|12801.6|12802.6|12801.6|12811.8|12810.8|12795.8|12794.8|4042
1616785800000|2021-03-26 19:10:00|12802.8|12801.8|12818.8|12817.8|12827|12826|12799|12798|5690
1616786100000|2021-03-26 19:15:00|12819.1|12818.1|12842.8|12841.8|12843.3|12842.3|12815.5|12814.5|4961
1616786400000|2021-03-26 19:20:00|12843|12842|12834.6|12833.6|12846.3|12845.3|12830.3|12829.3|4805
1616786700000|2021-03-26 19:25:00|12834.3|12833.3|12860.3|12859.3|12862.1|12861.1|12829.6|12828.6|5018
1616787000000|2021-03-26 19:30:00|12860.8|12859.8|12869|12868|12872|12871|12860.6|12859.6|7020
1616787300000|2021-03-26 19:35:00|12868.8|12867.8|12878.3|12877.3|12881|12880|12865.8|12864.8|6222
1616787600000|2021-03-26 19:40:00|12879.3|12878.3|12883.1|12882.1|12886.8|12885.8|12869.8|12868.8|5957
1616787900000|2021-03-26 19:45:00|12883|12882|12890.7|12889.7|12891.3|12890.3|12875.6|12874.6|4418
1616788200000|2021-03-26 19:50:00|12890.5|12889.5|12916.3|12915.3|12916.7|12915.7|12880.7|12879.7|7619
1616788500000|2021-03-26 19:55:00|12916.2|12915.2|12975.6|12974.6|12989|12988|12914.2|12913.2|16021
1616788800000|2021-03-26 20:00:00|12977|12976|12954.6|12952.6|13003.2|13001.2|12954|12952|10494
1616789100000|2021-03-26 20:05:00|12954.2|12952.2|12973.2|12971.2|12980.1|12978.1|12947.2|12945.2|4475
1616789400000|2021-03-26 20:10:00|12973.8|12971.8|12975.4|12970.4|12992.7|12990.7|12969.7|12967.7|3305
1616789700000|2021-03-26 20:15:00|12975.5|12970.5|12977|12972|12979.4|12974.4|12974.1|12969.1|0
1616790000000|2021-03-26 20:20:00|12977.1|12972.1|12973.8|12968.8|12977.1|12972.1|12973.8|12968.8|0
1616790300000|2021-03-26 20:25:00|12973.7|12968.7|12975.5|12970.5|12976.1|12971.1|12973.2|12968.2|0
1616790600000|2021-03-26 20:30:00|12972.3|12970.3|12981.1|12979.1|12982.1|12980.1|12971.6|12969.6|1078
1616790900000|2021-03-26 20:35:00|12980.8|12978.8|12979.6|12977.6|12981.6|12979.6|12972.3|12970.3|547
1616791200000|2021-03-26 20:40:00|12980.1|12978.1|12979.6|12977.6|12981.1|12979.1|12977.1|12975.1|360
1616791500000|2021-03-26 20:45:00|12979.1|12977.1|12977.1|12975.1|12982.8|12980.8|12975.8|12973.8|425
1616791800000|2021-03-26 20:50:00|12976.8|12974.8|12976.6|12974.6|12979.3|12977.3|12976.3|12974.3|272
1616792100000|2021-03-26 20:55:00|12976.3|12974.3|12977.6|12972.6|12978.3|12976.3|12973.8|12971.8|454
1616792400000|2021-03-26 21:00:00|12977.7|12972.7|12977.7|12972.7|12977.7|12972.7|12977.7|12972.7|0
1616968800000|2021-03-28 22:00:00|12979.1|12977.1|12955.3|12953.3|12983.3|12981.3|12954|12952|1314
1616969100000|2021-03-28 22:05:00|12956|12954|12952.2|12950.2|12956.5|12954.5|12947.2|12945.2|791
1616969400000|2021-03-28 22:10:00|12952.5|12950.5|12954.3|12952.3|12962|12960|12948.3|12946.3|460
1616969700000|2021-03-28 22:15:00|12954.5|12952.5|12951.3|12949.3|12954.7|12952.7|12947.8|12945.8|403
1616970000000|2021-03-28 22:20:00|12952.6|12950.6|12952|12950|12954.8|12952.8|12945.1|12943.1|461
1616970300000|2021-03-28 22:25:00|12952.5|12950.5|12957.3|12955.3|12958.3|12956.3|12951.5|12949.5|341
1616970600000|2021-03-28 22:30:00|12957.2|12955.2|12956.2|12954.2|12960.1|12958.1|12953.7|12951.7|249
1616970900000|2021-03-28 22:35:00|12956.1|12954.1|12955|12953|12957.1|12955.1|12948.7|12946.7|299
1616971200000|2021-03-28 22:40:00|12955.2|12953.2|12966.5|12964.5|12967.5|12965.5|12954.1|12952.1|365
1616971500000|2021-03-28 22:45:00|12967.2|12965.2|12965.8|12963.8|12968.7|12966.7|12963.5|12961.5|367
1616971800000|2021-03-28 22:50:00|12966|12964|12964.5|12962.5|12966|12964|12961.1|12959.1|146
1616972100000|2021-03-28 22:55:00|12964.3|12962.3|12959.3|12957.3|12966|12964|12958.3|12956.3|204
1616972400000|2021-03-28 23:00:00|12959.5|12957.5|12955.1|12953.1|12964.8|12962.8|12953.7|12951.7|283
1616972700000|2021-03-28 23:05:00|12955.2|12953.2|12951.1|12949.1|12955.5|12953.5|12949.5|12947.5|235
1616973000000|2021-03-28 23:10:00|12951|12949|12950.5|12948.5|12951.8|12949.8|12946.5|12944.5|352
1616973300000|2021-03-28 23:15:00|12949.5|12947.5|12949.6|12947.6|12957|12955|12948.5|12946.5|315
1616973600000|2021-03-28 23:20:00|12950|12948|12945.8|12943.8|12951.6|12949.6|12945.3|12943.3|210
1616973900000|2021-03-28 23:25:00|12946.1|12944.1|12933.1|12931.1|12948.3|12946.3|12932|12930|682
1616974200000|2021-03-28 23:30:00|12933.8|12931.8|12938.3|12936.3|12939.6|12937.6|12932.3|12930.3|378
1616974500000|2021-03-28 23:35:00|12938.2|12936.2|12937.6|12935.6|12942.2|12940.2|12933.2|12931.2|236
1616974800000|2021-03-28 23:40:00|12937.5|12935.5|12939.8|12937.8|12941.6|12939.6|12933.8|12931.8|322
1616975100000|2021-03-28 23:45:00|12940|12938|12932|12930|12940.8|12938.8|12930.3|12928.3|409
1616975400000|2021-03-28 23:50:00|12932.1|12930.1|12939.8|12937.8|12940.2|12938.2|12932|12930|239
1616975700000|2021-03-28 23:55:00|12939.7|12937.7|12935|12933|12942.3|12940.3|12933.1|12931.1|355
1616976000000|2021-03-29 00:00:00|12934.8|12932.8|12930.3|12928.3|12938|12936|12925.5|12923.5|1232
1616976300000|2021-03-29 00:05:00|12930.2|12928.2|12927.8|12925.8|12931|12929|12922|12920|672
1616976600000|2021-03-29 00:10:00|12928|12926|12923.2|12921.2|12928.5|12926.5|12919.7|12917.7|537
1616976900000|2021-03-29 00:15:00|12923.3|12921.3|12921.8|12919.8|12924.1|12922.1|12918|12916|594
1616977200000|2021-03-29 00:20:00|12921.5|12919.5|12912.8|12910.8|12927.7|12925.7|12911|12909|1038
1616977500000|2021-03-29 00:25:00|12913|12911|12908.6|12906.6|12913.6|12911.6|12903.1|12901.1|1085
1616977800000|2021-03-29 00:30:00|12908.7|12906.7|12905|12903|12909.6|12907.6|12898.6|12896.6|862
1616978100000|2021-03-29 00:35:00|12905.3|12903.3|12901.3|12899.3|12908.7|12906.7|12901|12899|687
1616978400000|2021-03-29 00:40:00|12901.2|12899.2|12895.8|12893.8|12904.3|12902.3|12892.1|12890.1|1005
1616978700000|2021-03-29 00:45:00|12895.7|12893.7|12895|12893|12897.3|12895.3|12886.7|12884.7|796
1616979000000|2021-03-29 00:50:00|12895.3|12893.3|12894.3|12892.3|12896.3|12894.3|12888.7|12886.7|576
1616979300000|2021-03-29 00:55:00|12894.5|12892.5|12894.7|12892.7|12897.2|12895.2|12891.5|12889.5|431
1616979600000|2021-03-29 01:00:00|12894.8|12892.8|12899.5|12897.5|12903.3|12901.3|12887.3|12885.3|951
1616979900000|2021-03-29 01:05:00|12899.8|12897.8|12886|12884|12900.1|12898.1|12877|12875|1297
1616980200000|2021-03-29 01:10:00|12885.8|12883.8|12872.2|12870.2|12888.5|12886.5|12871.3|12869.3|995
1616980500000|2021-03-29 01:15:00|12872.3|12870.3|12876.2|12874.2|12877.1|12875.1|12867.3|12865.3|995
1616980800000|2021-03-29 01:20:00|12876.3|12874.3|12873.6|12871.6|12879.8|12877.8|12872.2|12870.2|493
1616981100000|2021-03-29 01:25:00|12873.5|12871.5|12883.6|12881.6|12887.8|12885.8|12872.8|12870.8|687
1616981400000|2021-03-29 01:30:00|12883.7|12881.7|12882.7|12880.7|12887.5|12885.5|12876.5|12874.5|616
1616981700000|2021-03-29 01:35:00|12882.3|12880.3|12869.3|12867.3|12882.3|12880.3|12867.2|12865.2|779
1616982000000|2021-03-29 01:40:00|12869.2|12867.2|12888.2|12886.2|12891.3|12889.3|12861.8|12859.8|1430
1616982300000|2021-03-29 01:45:00|12888.3|12886.3|12898|12896|12904.3|12902.3|12885.6|12883.6|1304
1616982600000|2021-03-29 01:50:00|12898.2|12896.2|12890.8|12888.8|12903.5|12901.5|12890.5|12888.5|722
1616982900000|2021-03-29 01:55:00|12891|12889|12895.5|12893.5|12896.8|12894.8|12890.2|12888.2|314
1616983200000|2021-03-29 02:00:00|12894.6|12892.6|12900.3|12898.3|12900.7|12898.7|12886.5|12884.5|618
1616983500000|2021-03-29 02:05:00|12900.1|12898.1|12913.8|12911.8|12914.3|12912.3|12897.2|12895.2|1032
1616983800000|2021-03-29 02:10:00|12913.7|12911.7|12917.5|12915.5|12919.5|12917.5|12911.6|12909.6|1158
1616984100000|2021-03-29 02:15:00|12917.6|12915.6|12907.8|12905.8|12918.8|12916.8|12907.8|12905.8|611
1616984400000|2021-03-29 02:20:00|12907.6|12905.6|12915.3|12913.3|12917|12915|12907.6|12905.6|382
1616984700000|2021-03-29 02:25:00|12915.2|12913.2|12912.5|12910.5|12918.1|12916.1|12910.5|12908.5|303
1616985000000|2021-03-29 02:30:00|12912.6|12910.6|12908.6|12906.6|12916.7|12914.7|12907.6|12905.6|370
1616985300000|2021-03-29 02:35:00|12908.7|12906.7|12910.2|12908.2|12910.5|12908.5|12900.6|12898.6|557
1616985600000|2021-03-29 02:40:00|12910.5|12908.5|12915.1|12913.1|12916.1|12914.1|12908.7|12906.7|319
1616985900000|2021-03-29 02:45:00|12914.6|12912.6|12911.1|12909.1|12916.1|12914.1|12908.1|12906.1|294
1616986200000|2021-03-29 02:50:00|12911.8|12909.8|12907|12905|12913.5|12911.5|12905.2|12903.2|282
1616986500000|2021-03-29 02:55:00|12907.1|12905.1|12910.7|12908.7|12910.8|12908.8|12902.6|12900.6|272
1616986800000|2021-03-29 03:00:00|12910.8|12908.8|12906.7|12904.7|12912|12910|12904.1|12902.1|200
1616987100000|2021-03-29 03:05:00|12906.8|12904.8|12907.2|12905.2|12910|12908|12903.8|12901.8|309
1616987400000|2021-03-29 03:10:00|12907.3|12905.3|12888.6|12886.6|12908.7|12906.7|12888.3|12886.3|672
1616987700000|2021-03-29 03:15:00|12888.7|12886.7|12896.1|12894.1|12900.5|12898.5|12888.3|12886.3|453
1616988000000|2021-03-29 03:20:00|12896|12894|12895.8|12893.8|12899.1|12897.1|12891|12889|318
1616988300000|2021-03-29 03:25:00|12896.6|12894.6|12903.3|12901.3|12906|12904|12896|12894|268
1616988600000|2021-03-29 03:30:00|12902.8|12900.8|12900.7|12898.7|12903.8|12901.8|12896.8|12894.8|187
1616988900000|2021-03-29 03:35:00|12900.6|12898.6|12900.3|12898.3|12903.1|12901.1|12898|12896|167
1616989200000|2021-03-29 03:40:00|12900.5|12898.5|12906.1|12904.1|12911.3|12909.3|12900.2|12898.2|537
1616989500000|2021-03-29 03:45:00|12906|12904|12903.5|12901.5|12908.2|12906.2|12902.2|12900.2|226
1616989800000|2021-03-29 03:50:00|12903.2|12901.2|12910.6|12908.6|12912.5|12910.5|12902.2|12900.2|411
1616990100000|2021-03-29 03:55:00|12910.3|12908.3|12907.8|12905.8|12910.8|12908.8|12904.5|12902.5|412
1616990400000|2021-03-29 04:00:00|12907.7|12905.7|12911|12909|12912|12910|12905.7|12903.7|354
1616990700000|2021-03-29 04:05:00|12911.1|12909.1|12885.6|12883.6|12911.6|12909.6|12870.3|12868.3|1796
1616991000000|2021-03-29 04:10:00|12885.1|12883.1|12892.2|12890.2|12894.6|12892.6|12884.5|12882.5|681
1616991300000|2021-03-29 04:15:00|12892.3|12890.3|12899.8|12897.8|12902.6|12900.6|12887.5|12885.5|635
1616991600000|2021-03-29 04:20:00|12900|12898|12894|12892|12900.6|12898.6|12888.1|12886.1|326
1616991900000|2021-03-29 04:25:00|12894.1|12892.1|12891.1|12889.1|12897.2|12895.2|12889|12887|154
1616992200000|2021-03-29 04:30:00|12891|12889|12891.2|12889.2|12892.3|12890.3|12875.2|12873.2|1088
1616992500000|2021-03-29 04:35:00|12890.1|12888.1|12891.1|12889.1|12892.8|12890.8|12883.6|12881.6|310
1616992800000|2021-03-29 04:40:00|12891|12889|12890|12888|12891.6|12889.6|12885.6|12883.6|125
1616993100000|2021-03-29 04:45:00|12889.8|12887.8|12890.3|12888.3|12894|12892|12885.3|12883.3|303
1616993400000|2021-03-29 04:50:00|12890.2|12888.2|12889.5|12887.5|12891.3|12889.3|12877.7|12875.7|418
1616993700000|2021-03-29 04:55:00|12889.3|12887.3|12890.3|12888.3|12893.2|12891.2|12889.2|12887.2|173
1616994000000|2021-03-29 05:00:00|12890.2|12888.2|12880.7|12878.7|12895.8|12893.8|12868.8|12866.8|1174
1616994300000|2021-03-29 05:05:00|12880.6|12878.6|12867.1|12865.1|12880.7|12878.7|12864.1|12862.1|1157
1616994600000|2021-03-29 05:10:00|12867|12865|12843|12841|12869.3|12867.3|12834.3|12832.3|2165
1616994900000|2021-03-29 05:15:00|12844.1|12842.1|12839.1|12837.1|12850.8|12848.8|12838.2|12836.2|1032
1616995200000|2021-03-29 05:20:00|12839|12837|12841.2|12839.2|12842.6|12840.6|12826.1|12824.1|967
1616995500000|2021-03-29 05:25:00|12841.3|12839.3|12841.1|12839.1|12848|12846|12837|12835|506
1616995800000|2021-03-29 05:30:00|12841.2|12839.2|12843.8|12841.8|12850.7|12848.7|12840|12838|559
1616996100000|2021-03-29 05:35:00|12843.7|12841.7|12831.7|12829.7|12844.5|12842.5|12831.7|12829.7|605
1616996400000|2021-03-29 05:40:00|12831.8|12829.8|12848.7|12846.7|12850.5|12848.5|12822.1|12820.1|1384
1616996700000|2021-03-29 05:45:00|12849.5|12847.5|12849|12847|12856.1|12854.1|12843.5|12841.5|820
1616997000000|2021-03-29 05:50:00|12849.1|12847.1|12854.8|12852.8|12858|12856|12847.5|12845.5|579
1616997300000|2021-03-29 05:55:00|12855|12853|12858.8|12856.8|12860.8|12858.8|12847.6|12845.6|730
1616997600000|2021-03-29 06:00:00|12858.7|12856.7|12859.3|12857.3|12870|12868|12858.1|12856.1|1132
1616997900000|2021-03-29 06:05:00|12859|12857|12867.5|12865.5|12867.7|12865.7|12854.5|12852.5|506
1616998200000|2021-03-29 06:10:00|12867.2|12865.2|12845.6|12843.6|12869.2|12867.2|12844.2|12842.2|665
1616998500000|2021-03-29 06:15:00|12845.7|12843.7|12857.5|12855.5|12859.6|12857.6|12843.1|12841.1|620
1616998800000|2021-03-29 06:20:00|12857.3|12855.3|12868|12866|12871.7|12869.7|12857.2|12855.2|938
1616999100000|2021-03-29 06:25:00|12868.1|12866.1|12877.2|12875.2|12883.6|12881.6|12867.1|12865.1|914
1616999400000|2021-03-29 06:30:00|12877.1|12875.1|12881.5|12879.5|12882.5|12880.5|12873.2|12871.2|410
1616999700000|2021-03-29 06:35:00|12881.8|12879.8|12884.7|12882.7|12886.6|12884.6|12877.5|12875.5|590
1617000000000|2021-03-29 06:40:00|12884.6|12882.6|12897.8|12895.8|12902|12900|12884.6|12882.6|1247
1617000300000|2021-03-29 06:45:00|12897.7|12895.7|12898.5|12896.5|12899.5|12897.5|12893.5|12891.5|462
1617000600000|2021-03-29 06:50:00|12899.5|12897.5|12907.5|12905.5|12909.3|12907.3|12898.7|12896.7|711
1617000900000|2021-03-29 06:55:00|12907.6|12905.6|12896|12894|12907.6|12905.6|12895.7|12893.7|403
1617001200000|2021-03-29 07:00:00|12896.2|12894.2|12912.7|12910.7|12917|12915|12893.8|12891.8|1297
1617001500000|2021-03-29 07:05:00|12913|12911|12911.2|12909.2|12915.8|12913.8|12907.1|12905.1|709
1617001800000|2021-03-29 07:10:00|12911.5|12909.5|12932.8|12930.8|12933.1|12931.1|12911|12909|1510
1617002100000|2021-03-29 07:15:00|12933|12931|12903.1|12901.1|12933.7|12931.7|12901|12899|1093
1617002400000|2021-03-29 07:20:00|12903.2|12901.2|12898.3|12896.3|12909.5|12907.5|12893|12891|1007
1617002700000|2021-03-29 07:25:00|12898.5|12896.5|12902.5|12900.5|12902.5|12900.5|12890.2|12888.2|768
1617003000000|2021-03-29 07:30:00|12902.2|12900.2|12896.5|12894.5|12911.6|12909.6|12896.1|12894.1|923
1617003300000|2021-03-29 07:35:00|12896.6|12894.6|12905.6|12903.6|12909.5|12907.5|12895.5|12893.5|565
1617003600000|2021-03-29 07:40:00|12905.5|12903.5|12916.3|12914.3|12916.5|12914.5|12902.7|12900.7|679
1617003900000|2021-03-29 07:45:00|12916|12914|12924.3|12922.3|12925.1|12923.1|12907.1|12905.1|917
1617004200000|2021-03-29 07:50:00|12924.5|12922.5|12921.1|12919.1|12929.1|12927.1|12919.5|12917.5|684
1617004500000|2021-03-29 07:55:00|12921.2|12919.2|12914.7|12912.7|12921.5|12919.5|12906.2|12904.2|954
1617004800000|2021-03-29 08:00:00|12914.8|12912.8|12912.7|12910.7|12920.2|12918.2|12896.2|12894.2|1493
1617005100000|2021-03-29 08:05:00|12912.6|12910.6|12905.8|12903.8|12912.6|12910.6|12901.3|12899.3|558
1617005400000|2021-03-29 08:10:00|12905.7|12903.7|12894.6|12892.6|12908.6|12906.6|12894.2|12892.2|812
1617005700000|2021-03-29 08:15:00|12894.5|12892.5|12869.1|12867.1|12897.3|12895.3|12868.5|12866.5|1834
1617006000000|2021-03-29 08:20:00|12869|12867|12878.8|12876.8|12880.5|12878.5|12866.6|12864.6|718
1617006300000|2021-03-29 08:25:00|12878.2|12876.2|12894.2|12892.2|12894.5|12892.5|12877.2|12875.2|786
1617006600000|2021-03-29 08:30:00|12894|12892|12895.3|12893.3|12899.1|12897.1|12890.3|12888.3|617
1617006900000|2021-03-29 08:35:00|12895.2|12893.2|12896.5|12894.5|12897.8|12895.8|12885.7|12883.7|802
1617007200000|2021-03-29 08:40:00|12897|12895|12892.8|12890.8|12903|12901|12892.6|12890.6|570
1617007500000|2021-03-29 08:45:00|12893.1|12891.1|12897.5|12895.5|12901.1|12899.1|12885.8|12883.8|876
1617007800000|2021-03-29 08:50:00|12897.3|12895.3|12899|12897|12900.7|12898.7|12889.7|12887.7|560
1617008100000|2021-03-29 08:55:00|12899.1|12897.1|12897.8|12895.8|12903|12901|12889.3|12887.3|593
1617008400000|2021-03-29 09:00:00|12897.7|12895.7|12899.1|12897.1|12902.1|12900.1|12893.6|12891.6|477
1617008700000|2021-03-29 09:05:00|12899|12897|12901.7|12899.7|12904.3|12902.3|12895.6|12893.6|425
1617009000000|2021-03-29 09:10:00|12901.8|12899.8|12913.2|12911.2|12919.6|12917.6|12900.2|12898.2|1104
1617009300000|2021-03-29 09:15:00|12913.1|12911.1|12908.2|12906.2|12914.8|12912.8|12906.5|12904.5|388
1617009600000|2021-03-29 09:20:00|12908.3|12906.3|12910.5|12908.5|12915.7|12913.7|12905.3|12903.3|483
1617009900000|2021-03-29 09:25:00|12910.3|12908.3|12909.5|12907.5|12912|12910|12907|12905|250
1617010200000|2021-03-29 09:30:00|12909.6|12907.6|12915.2|12913.2|12918.8|12916.8|12906.6|12904.6|440
1617010500000|2021-03-29 09:35:00|12915|12913|12916.1|12914.1|12918.7|12916.7|12907.1|12905.1|380
1617010800000|2021-03-29 09:40:00|12916.2|12914.2|12917.3|12915.3|12920.1|12918.1|12915.3|12913.3|320
1617011100000|2021-03-29 09:45:00|12917.2|12915.2|12930.7|12928.7|12930.7|12928.7|12916.7|12914.7|671
1617011400000|2021-03-29 09:50:00|12930.5|12928.5|12936.8|12934.8|12942.3|12940.3|12928.2|12926.2|1202
1617011700000|2021-03-29 09:55:00|12936.3|12934.3|12948.8|12946.8|12955.1|12953.1|12936.3|12934.3|1359
1617012000000|2021-03-29 10:00:00|12949|12947|12942.5|12940.5|12950.5|12948.5|12940.3|12938.3|549
1617012300000|2021-03-29 10:05:00|12942.6|12940.6|12939.2|12937.2|12945.5|12943.5|12935.5|12933.5|621
1617012600000|2021-03-29 10:10:00|12939.1|12937.1|12950.1|12948.1|12951.7|12949.7|12936.8|12934.8|758
1617012900000|2021-03-29 10:15:00|12949.3|12947.3|12950.1|12948.1|12952.2|12950.2|12946.7|12944.7|464
1617013200000|2021-03-29 10:20:00|12949.8|12947.8|12946.7|12944.7|12950.1|12948.1|12942.7|12940.7|425
1617013500000|2021-03-29 10:25:00|12946.6|12944.6|12951|12949|12954.6|12952.6|12943.8|12941.8|454
1617013800000|2021-03-29 10:30:00|12951.1|12949.1|12950.7|12948.7|12952.6|12950.6|12947.2|12945.2|254
1617014100000|2021-03-29 10:35:00|12950.6|12948.6|12950.1|12948.1|12957.5|12955.5|12948.2|12946.2|585
1617014400000|2021-03-29 10:40:00|12950|12948|12960.8|12958.8|12963.1|12961.1|12948.1|12946.1|787
1617014700000|2021-03-29 10:45:00|12961|12959|12961.7|12959.7|12968|12966|12960.7|12958.7|772
1617015000000|2021-03-29 10:50:00|12961.6|12959.6|12962.3|12960.3|12965|12963|12959.7|12957.7|350
1617015300000|2021-03-29 10:55:00|12962.2|12960.2|12959|12957|12962.3|12960.3|12955|12953|569
1617015600000|2021-03-29 11:00:00|12958.7|12956.7|12979.7|12977.7|12982|12980|12958.7|12956.7|1551
1617015900000|2021-03-29 11:05:00|12979.5|12977.5|12976.6|12974.6|12982.5|12980.5|12973.7|12971.7|963
1617016200000|2021-03-29 11:10:00|12976.7|12974.7|12976.8|12974.8|12984.2|12982.2|12975.8|12973.8|712
1617016500000|2021-03-29 11:15:00|12977|12975|12976.7|12974.7|12979.6|12977.6|12973.3|12971.3|402
1617016800000|2021-03-29 11:20:00|12976.6|12974.6|12975|12973|12977.2|12975.2|12970.5|12968.5|443
1617017100000|2021-03-29 11:25:00|12975.1|12973.1|12971.2|12969.2|12979.5|12977.5|12970.2|12968.2|478
1617017400000|2021-03-29 11:30:00|12971.3|12969.3|12975.6|12973.6|12977.3|12975.3|12970.5|12968.5|386
1617017700000|2021-03-29 11:35:00|12975.7|12973.7|12962.5|12960.5|12984.1|12982.1|12962.2|12960.2|1444
1617018000000|2021-03-29 11:40:00|12962.8|12960.8|12968.5|12966.5|12977.2|12975.2|12962.8|12960.8|1235
1617018300000|2021-03-29 11:45:00|12968.3|12966.3|12969.7|12967.7|12972.1|12970.1|12960.2|12958.2|982
1617018600000|2021-03-29 11:50:00|12969.5|12967.5|12969.5|12967.5|12973|12971|12965.1|12963.1|651
1617018900000|2021-03-29 11:55:00|12969.6|12967.6|12966.1|12964.1|12973.6|12971.6|12961.3|12959.3|975
1617019200000|2021-03-29 12:00:00|12965.6|12963.6|12950.5|12948.5|12970.8|12968.8|12950.5|12948.5|1219
1617019500000|2021-03-29 12:05:00|12950.6|12948.6|12954.6|12952.6|12957.5|12955.5|12949.5|12947.5|563
1617019800000|2021-03-29 12:10:00|12954.7|12952.7|12964.2|12962.2|12967.8|12965.8|12951.7|12949.7|993
1617020100000|2021-03-29 12:15:00|12964.1|12962.1|12957.8|12955.8|12964.5|12962.5|12957.2|12955.2|387
1617020400000|2021-03-29 12:20:00|12958|12956|12965.8|12963.8|12966.6|12964.6|12957.7|12955.7|358
1617020700000|2021-03-29 12:25:00|12966.1|12964.1|12963.7|12961.7|12970.2|12968.2|12952.1|12950.1|1298
1617021000000|2021-03-29 12:30:00|12964.3|12962.3|12955.3|12953.3|12965.8|12963.8|12955.2|12953.2|936
1617021300000|2021-03-29 12:35:00|12955.5|12953.5|12941.8|12939.8|12959.2|12957.2|12935.1|12933.1|1763
1617021600000|2021-03-29 12:40:00|12942|12940|12938|12936|12945.7|12943.7|12937.2|12935.2|754
1617021900000|2021-03-29 12:45:00|12937.7|12935.7|12933.7|12931.7|12947.2|12945.2|12933.7|12931.7|965
1617022200000|2021-03-29 12:50:00|12933.8|12931.8|12935.3|12933.3|12942.5|12940.5|12933.1|12931.1|703
1617022500000|2021-03-29 12:55:00|12935.6|12933.6|12929.8|12927.8|12938.3|12936.3|12924.7|12922.7|1207
1617022800000|2021-03-29 13:00:00|12929.7|12927.7|12932.3|12930.3|12934.8|12932.8|12926.2|12924.2|853
1617023100000|2021-03-29 13:05:00|12932.5|12930.5|12924.2|12922.2|12933.7|12931.7|12914.7|12912.7|1741
1617023400000|2021-03-29 13:10:00|12924|12922|12911.6|12909.6|12924.5|12922.5|12909.7|12907.7|1574
1617023700000|2021-03-29 13:15:00|12911.5|12909.5|12933.5|12931.5|12934.3|12932.3|12908.6|12906.6|2043
1617024000000|2021-03-29 13:20:00|12933.6|12931.6|12934.5|12932.5|12940.7|12938.7|12930.3|12928.3|1790
1617024300000|2021-03-29 13:25:00|12934.3|12932.3|12955.7|12953.7|12958|12956|12933.1|12931.1|2392
1617024600000|2021-03-29 13:30:00|12955.2|12954.2|12965.6|12964.6|12966.6|12965.6|12930.8|12929.8|12705
1617024900000|2021-03-29 13:35:00|12965.7|12964.7|12985.3|12984.3|12991.7|12990.7|12964.8|12963.8|10865
1617025200000|2021-03-29 13:40:00|12985.1|12984.1|12938.1|12937.1|12986.6|12985.6|12933.6|12932.6|10550
1617025500000|2021-03-29 13:45:00|12938.3|12937.3|12943.3|12942.3|12959.1|12958.1|12917.8|12916.8|10817
1617025800000|2021-03-29 13:50:00|12943.8|12942.8|12909.1|12908.1|12952.6|12951.6|12901.3|12900.3|9424
1617026100000|2021-03-29 13:55:00|12908.8|12907.8|12868.8|12867.8|12908.8|12907.8|12866.8|12865.8|11092
1617026400000|2021-03-29 14:00:00|12868.7|12867.7|12870.6|12869.6|12879.1|12878.1|12842.1|12841.1|12499
1617026700000|2021-03-29 14:05:00|12869.8|12868.8|12844.5|12843.5|12869.8|12868.8|12832.8|12831.8|8117
1617027000000|2021-03-29 14:10:00|12844.7|12843.7|12877.6|12876.6|12887.3|12886.3|12834.8|12833.8|9681
1617027300000|2021-03-29 14:15:00|12877.1|12876.1|12882.6|12881.6|12887.1|12886.1|12852.8|12851.8|7944
1617027600000|2021-03-29 14:20:00|12882.3|12881.3|12868.3|12867.3|12893.8|12892.8|12852.7|12851.7|9517
1617027900000|2021-03-29 14:25:00|12868.2|12867.2|12852.8|12851.8|12886.6|12885.6|12852.8|12851.8|6804
1617028200000|2021-03-29 14:30:00|12852.9|12851.9|12871.1|12870.1|12881.4|12880.4|12846.8|12845.8|6338
1617028500000|2021-03-29 14:35:00|12871.2|12870.2|12910.6|12909.6|12924.8|12923.8|12871.2|12870.2|9396
1617028800000|2021-03-29 14:40:00|12910.4|12909.4|12913.9|12912.9|12924.2|12923.2|12896.4|12895.4|5532
1617029100000|2021-03-29 14:45:00|12912.9|12911.9|12893.4|12892.4|12918.6|12917.6|12890.3|12889.3|5442
1617029400000|2021-03-29 14:50:00|12893.1|12892.1|12886.1|12885.1|12902.6|12901.6|12882.8|12881.8|5849
1617029700000|2021-03-29 14:55:00|12885.8|12884.8|12882.9|12881.9|12907.1|12906.1|12874.1|12873.1|6029
1617030000000|2021-03-29 15:00:00|12883.8|12882.8|12872.9|12871.9|12883.9|12882.9|12857.4|12856.4|6740
1617030300000|2021-03-29 15:05:00|12873.3|12872.3|12877.8|12876.8|12881.1|12880.1|12858.1|12857.1|5053
1617030600000|2021-03-29 15:10:00|12878.1|12877.1|12869.9|12868.9|12892.7|12891.7|12852.6|12851.6|6460
1617030900000|2021-03-29 15:15:00|12871.1|12870.1|12855.8|12854.8|12875.3|12874.3|12849.2|12848.2|5597
1617031200000|2021-03-29 15:20:00|12856.6|12855.6|12880.3|12879.3|12886.3|12885.3|12849.1|12848.1|4941
1617031500000|2021-03-29 15:25:00|12880.4|12879.4|12898.6|12897.6|12900.8|12899.8|12880.4|12879.4|4938
1617031800000|2021-03-29 15:30:00|12899.1|12898.1|12901.8|12900.8|12911.6|12910.6|12886.2|12885.2|4624
1617032100000|2021-03-29 15:35:00|12902.1|12901.1|12892.1|12891.1|12913.6|12912.6|12890.3|12889.3|4417
1617032400000|2021-03-29 15:40:00|12891.9|12890.9|12899.7|12898.7|12905.8|12904.8|12888.6|12887.6|3545
1617032700000|2021-03-29 15:45:00|12899.6|12898.6|12891.8|12890.8|12907.7|12906.7|12880.9|12879.9|5740
1617033000000|2021-03-29 15:50:00|12892.3|12891.3|12932.2|12931.2|12933.8|12932.8|12885.8|12884.8|7137
1617033300000|2021-03-29 15:55:00|12932.3|12931.3|12916.7|12915.7|12936.1|12935.1|12914.1|12913.1|4411
1617033600000|2021-03-29 16:00:00|12917.3|12916.3|12910.8|12909.8|12923.8|12922.8|12909.9|12908.9|3440
1617033900000|2021-03-29 16:05:00|12910.6|12909.6|12886.7|12885.7|12918.1|12917.1|12876.8|12875.8|5692
1617034200000|2021-03-29 16:10:00|12886.8|12885.8|12883.8|12882.8|12890.4|12889.4|12873.4|12872.4|4245
1617034500000|2021-03-29 16:15:00|12884.3|12883.3|12879.9|12878.9|12894.1|12893.1|12877.1|12876.1|3583
1617034800000|2021-03-29 16:20:00|12880.1|12879.1|12881.3|12880.3|12887.8|12886.8|12873.8|12872.8|2801
1617035100000|2021-03-29 16:25:00|12881.2|12880.2|12903.1|12902.1|12907.6|12906.6|12876.3|12875.3|4043
1617035400000|2021-03-29 16:30:00|12902.9|12901.9|12908.8|12907.8|12913.1|12912.1|12894.8|12893.8|3092
1617035700000|2021-03-29 16:35:00|12908.7|12907.7|12917.8|12916.8|12922.8|12921.8|12907.3|12906.3|2849
1617036000000|2021-03-29 16:40:00|12916.3|12915.3|12946.3|12945.3|12953.6|12952.6|12913.8|12912.8|6368
1617036300000|2021-03-29 16:45:00|12946.6|12945.6|12942.3|12941.3|12949.8|12948.8|12939.8|12938.8|3086
1617036600000|2021-03-29 16:50:00|12944.1|12943.1|12971.8|12970.8|12973.6|12972.6|12937.3|12936.3|5293
1617036900000|2021-03-29 16:55:00|12972.8|12971.8|12984.6|12983.6|12987.3|12986.3|12970.7|12969.7|4785
1617037200000|2021-03-29 17:00:00|12985.8|12984.8|13001.8|13000.8|13011.3|13010.3|12982.4|12981.4|5999
1617037500000|2021-03-29 17:05:00|13002.6|13001.6|13000.7|12999.7|13011.2|13010.2|13000.1|12999.1|4057
1617037800000|2021-03-29 17:10:00|13000.8|12999.8|13005.8|13004.8|13017.4|13016.4|12999.8|12998.8|3618
1617038100000|2021-03-29 17:15:00|13006.1|13005.1|13003.7|13002.7|13011.6|13010.6|12998.6|12997.6|2450
1617038400000|2021-03-29 17:20:00|13004.1|13003.1|12999.1|12998.1|13008.6|13007.6|12994.1|12993.1|2766
1617038700000|2021-03-29 17:25:00|12999.2|12998.2|12980.1|12979.1|13001.8|13000.8|12977.3|12976.3|4053
1617039000000|2021-03-29 17:30:00|12979.9|12978.9|13015.6|13014.6|13017.2|13016.2|12970.6|12969.6|5564
1617039300000|2021-03-29 17:35:00|13016.1|13015.1|12991.3|12990.3|13018.8|13017.8|12988.4|12987.4|4379
1617039600000|2021-03-29 17:40:00|12992.2|12991.2|12987.3|12986.3|12997.3|12996.3|12985.7|12984.7|2486
1617039900000|2021-03-29 17:45:00|12987.1|12986.1|12996.8|12995.8|13012.3|13011.3|12979.2|12978.2|4545
1617040200000|2021-03-29 17:50:00|12996.3|12995.3|12983.6|12982.6|13005.7|13004.7|12981.9|12980.9|3152
1617040500000|2021-03-29 17:55:00|12983.7|12982.7|12970.3|12969.3|12988.3|12987.3|12965.1|12964.1|4444
1617040800000|2021-03-29 18:00:00|12970.2|12969.2|12957.1|12956.1|12976.6|12975.6|12951.8|12950.8|4976
1617041100000|2021-03-29 18:05:00|12956.9|12955.9|12955.3|12954.3|12965.1|12964.1|12947.6|12946.6|3999
1617041400000|2021-03-29 18:10:00|12955.2|12954.2|12959.6|12958.6|12961.3|12960.3|12933.4|12932.4|5642
1617041700000|2021-03-29 18:15:00|12959.3|12958.3|12942.3|12941.3|12960.3|12959.3|12933.3|12932.3|3562
1617042000000|2021-03-29 18:20:00|12942.2|12941.2|12949.2|12948.2|12955.1|12954.1|12933.9|12932.9|3335
1617042300000|2021-03-29 18:25:00|12949.3|12948.3|12944.1|12943.1|12951.3|12950.3|12936.1|12935.1|2779
1617042600000|2021-03-29 18:30:00|12943.4|12942.4|12923.9|12922.9|12945.1|12944.1|12917.4|12916.4|5318
1617042900000|2021-03-29 18:35:00|12924.2|12923.2|12914.7|12913.7|12927.8|12926.8|12910.6|12909.6|3422
1617043200000|2021-03-29 18:40:00|12915.2|12914.2|12912.1|12911.1|12926.3|12925.3|12905.1|12904.1|4452
1617043500000|2021-03-29 18:45:00|12911.6|12910.6|12933.1|12932.1|12950.6|12949.6|12909.8|12908.8|5227
1617043800000|2021-03-29 18:50:00|12933.6|12932.6|12936.1|12935.1|12946.3|12945.3|12921.2|12920.2|3694
1617044100000|2021-03-29 18:55:00|12936.2|12935.2|12921.3|12920.3|12937.7|12936.7|12902.6|12901.6|5589
1617044400000|2021-03-29 19:00:00|12921.6|12920.6|12951.9|12950.9|12959.1|12958.1|12921.6|12920.6|6670
1617044700000|2021-03-29 19:05:00|12951.8|12950.8|12951.8|12950.8|12956.6|12955.6|12940.6|12939.6|3230
1617045000000|2021-03-29 19:10:00|12952.3|12951.3|12958.7|12957.7|12972.3|12971.3|12941.3|12940.3|4821
1617045300000|2021-03-29 19:15:00|12958.6|12957.6|12959.8|12958.8|12969.4|12968.4|12957.2|12956.2|2691
1617045600000|2021-03-29 19:20:00|12958.8|12957.8|12973.8|12972.8|12973.8|12972.8|12945.8|12944.8|3882
1617045900000|2021-03-29 19:25:00|12973.7|12972.7|12971.8|12970.8|12977.3|12976.3|12960|12959|3153
1617046200000|2021-03-29 19:30:00|12971.7|12970.7|12963.8|12962.8|12977.5|12976.5|12961.3|12960.3|3535
1617046500000|2021-03-29 19:35:00|12963.4|12962.4|12984.3|12983.3|12986.8|12985.8|12962.9|12961.9|3994
1617046800000|2021-03-29 19:40:00|12984.5|12983.5|12954|12953|12986|12985|12953.5|12952.5|5102
1617047100000|2021-03-29 19:45:00|12954.3|12953.3|12962|12961|12980.2|12979.2|12953|12952|3702
1617047400000|2021-03-29 19:50:00|12963.4|12962.4|12954.5|12953.5|12974.8|12973.8|12943.5|12942.5|6488
1617047700000|2021-03-29 19:55:00|12955|12954|12970.3|12969.3|12971|12970|12942.3|12941.3|8263
1617048000000|2021-03-29 20:00:00|12970.8|12969.8|12981.3|12979.3|12981.6|12979.6|12968.9|12966.9|3571
1617048300000|2021-03-29 20:05:00|12982.2|12980.2|12988.9|12986.9|12993.1|12991.1|12980.6|12978.6|1936
1617048600000|2021-03-29 20:10:00|12989.1|12987.1|12992.2|12987.2|12994.1|12992.1|12987.1|12985.1|1122
1617048900000|2021-03-29 20:15:00|12991.7|12986.7|12989.5|12984.5|12992.9|12987.9|12988.6|12983.6|5
1617049200000|2021-03-29 20:20:00|12989.4|12984.4|12988.7|12983.7|12990|12985|12988.4|12983.4|0
1617049500000|2021-03-29 20:25:00|12989.2|12984.2|12989.6|12984.6|12990|12985|12988.9|12983.9|0
1617049800000|2021-03-29 20:30:00|12988.1|12986.1|12980.3|12978.3|12989.8|12987.8|12976.1|12974.1|418
1617050100000|2021-03-29 20:35:00|12981.1|12979.1|12984.1|12982.1|12985.6|12983.6|12979.3|12977.3|177
1617050400000|2021-03-29 20:40:00|12983.8|12981.8|12979.1|12977.1|12988.6|12986.6|12979.1|12977.1|256
1617050700000|2021-03-29 20:45:00|12980.1|12978.1|12981.1|12979.1|12983.3|12981.3|12979.1|12977.1|263
1617051000000|2021-03-29 20:50:00|12980.3|12978.3|12978.6|12976.6|12984.3|12982.3|12977.6|12975.6|304
1617051300000|2021-03-29 20:55:00|12979.1|12977.1|12980.9|12975.9|12981.3|12979.3|12973.8|12971.8|174
1617051600000|2021-03-29 21:00:00|12980.8|12975.8|12979.3|12974.3|12981.1|12976.1|12979.2|12974.2|0
1617051900000|2021-03-29 21:05:00|12979.2|12974.2|12979.7|12974.7|12979.7|12974.7|12978.1|12973.1|0
1617052200000|2021-03-29 21:10:00|12979.6|12974.6|12978.9|12973.9|12980|12975|12978.4|12973.4|0
1617052500000|2021-03-29 21:15:00|12978.8|12973.8|12978.8|12973.8|12979.2|12974.2|12978.5|12973.5|0
1617052800000|2021-03-29 21:20:00|12978.9|12973.9|12979.5|12974.5|12979.5|12974.5|12978.6|12973.6|0
1617053100000|2021-03-29 21:25:00|12979.4|12974.4|12985.7|12980.7|12985.8|12980.8|12979.4|12974.4|0
1617053400000|2021-03-29 21:30:00|12985.8|12980.8|12985.5|12980.5|12986|12981|12982.4|12977.4|0
1617053700000|2021-03-29 21:35:00|12985.6|12980.6|12982.5|12977.5|12986.1|12981.1|12982.5|12977.5|0
1617054000000|2021-03-29 21:40:00|12982.6|12977.6|12983.9|12978.9|12986.3|12981.3|12982.6|12977.6|0
1617054300000|2021-03-29 21:45:00|12983.4|12978.4|12984.7|12979.7|12985.2|12980.2|12981.7|12976.7|0
1617054600000|2021-03-29 21:50:00|12984.6|12979.6|12983.1|12978.1|12984.6|12979.6|12982.1|12977.1|0
1617054900000|2021-03-29 21:55:00|12983.2|12978.2|12983.6|12978.6|12984.1|12979.1|12982.9|12977.9|0
1617055200000|2021-03-29 22:00:00|12990.8|12988.8|12993.8|12991.8|12995.7|12993.7|12984.8|12982.8|497
1617055500000|2021-03-29 22:05:00|12993.7|12991.7|12993.8|12991.8|12994.8|12992.8|12987.9|12985.9|220
1617055800000|2021-03-29 22:10:00|12993.9|12991.9|12997.1|12995.1|12998.6|12996.6|12992.1|12990.1|258
1617056100000|2021-03-29 22:15:00|12997.2|12995.2|12997.9|12995.9|12999.4|12997.4|12994.6|12992.6|160
1617056400000|2021-03-29 22:20:00|12997.7|12995.7|12995.3|12993.3|12997.7|12995.7|12990.6|12988.6|195
1617056700000|2021-03-29 22:25:00|12995.2|12993.2|12995.8|12993.8|12996.1|12994.1|12992.3|12990.3|116
1617057000000|2021-03-29 22:30:00|12995.9|12993.9|12994.9|12992.9|12998.4|12996.4|12994.9|12992.9|111
1617057300000|2021-03-29 22:35:00|12995.4|12993.4|12994.9|12992.9|12996.2|12994.2|12992.2|12990.2|96
1617057600000|2021-03-29 22:40:00|12994.8|12992.8|12990.9|12988.9|12996.9|12994.9|12989.6|12987.6|118
1617057900000|2021-03-29 22:45:00|12990.8|12988.8|12994.4|12992.4|12995.2|12993.2|12988.3|12986.3|218
1617058200000|2021-03-29 22:50:00|12994.6|12992.6|12991.9|12989.9|12994.9|12992.9|12991.3|12989.3|59
1617058500000|2021-03-29 22:55:00|12992.1|12990.1|12989.6|12987.6|12992.8|12990.8|12988.3|12986.3|79
1617058800000|2021-03-29 23:00:00|12989.7|12987.7|12986.2|12984.2|12993.1|12991.1|12982.8|12980.8|312
1617059100000|2021-03-29 23:05:00|12986.6|12984.6|12984.4|12982.4|12988.2|12986.2|12984.2|12982.2|177
1617059400000|2021-03-29 23:10:00|12984.6|12982.6|12981.6|12979.6|12985.1|12983.1|12979.8|12977.8|248
1617059700000|2021-03-29 23:15:00|12981.7|12979.7|12990.3|12988.3|12990.4|12988.4|12981.7|12979.7|213
1617060000000|2021-03-29 23:20:00|12990.4|12988.4|12982.9|12980.9|12992.2|12990.2|12979.8|12977.8|340
1617060300000|2021-03-29 23:25:00|12983.1|12981.1|12983.6|12981.6|12986.8|12984.8|12982.8|12980.8|113
1617060600000|2021-03-29 23:30:00|12983.4|12981.4|12983.4|12981.4|12984.3|12982.3|12978.8|12976.8|186
1617060900000|2021-03-29 23:35:00|12983.3|12981.3|12983.9|12981.9|12984.1|12982.1|12979.4|12977.4|81
1617061200000|2021-03-29 23:40:00|12984.1|12982.1|12983.6|12981.6|12984.6|12982.6|12980.1|12978.1|84
1617061500000|2021-03-29 23:45:00|12983.8|12981.8|12991.3|12989.3|12991.4|12989.4|12982.7|12980.7|263
1617061800000|2021-03-29 23:50:00|12991.2|12989.2|12996.4|12994.4|12997.4|12995.4|12987.6|12985.6|451
1617062100000|2021-03-29 23:55:00|12996.2|12994.2|12993.9|12991.9|12997.3|12995.3|12990.1|12988.1|270
1617062400000|2021-03-30 00:00:00|12994.1|12992.1|12982.4|12980.4|12994.1|12992.1|12973.3|12971.3|932
1617062700000|2021-03-30 00:05:00|12982.3|12980.3|12970.9|12968.9|12990.2|12988.2|12964.9|12962.9|1051
1617063000000|2021-03-30 00:10:00|12970.1|12968.1|12969.7|12967.7|12978.4|12976.4|12967.8|12965.8|351
1617063300000|2021-03-30 00:15:00|12969.6|12967.6|12975.2|12973.2|12978.2|12976.2|12967.2|12965.2|481
1617063600000|2021-03-30 00:20:00|12975.4|12973.4|12981.9|12979.9|12984.9|12982.9|12975.4|12973.4|376
1617063900000|2021-03-30 00:25:00|12982.1|12980.1|12974.4|12972.4|12983.2|12981.2|12971.3|12969.3|374
1617064200000|2021-03-30 00:30:00|12974.3|12972.3|12972.7|12970.7|12975.1|12973.1|12966.3|12964.3|367
1617064500000|2021-03-30 00:35:00|12972.8|12970.8|12971.6|12969.6|12976.7|12974.7|12970.7|12968.7|202
1617064800000|2021-03-30 00:40:00|12971.4|12969.4|12963.1|12961.1|12972.7|12970.7|12960.2|12958.2|522
1617065100000|2021-03-30 00:45:00|12962.9|12960.9|12959.7|12957.7|12964.4|12962.4|12955.2|12953.2|478
1617065400000|2021-03-30 00:50:00|12959.8|12957.8|12962.9|12960.9|12964.3|12962.3|12959.4|12957.4|197
1617065700000|2021-03-30 00:55:00|12962.8|12960.8|12961.7|12959.7|12965.1|12963.1|12957.6|12955.6|253
1617066000000|2021-03-30 01:00:00|12961.6|12959.6|12958.1|12956.1|12962.7|12960.7|12956.2|12954.2|259
1617066300000|2021-03-30 01:05:00|12957.9|12955.9|12950.1|12948.1|12960.3|12958.3|12947.2|12945.2|487
1617066600000|2021-03-30 01:10:00|12949.6|12947.6|12949.1|12947.1|12954.6|12952.6|12948.8|12946.8|261
1617066900000|2021-03-30 01:15:00|12948.9|12946.9|12946.6|12944.6|12956.9|12954.9|12944.8|12942.8|547
1617067200000|2021-03-30 01:20:00|12946.7|12944.7|12947.8|12945.8|12949.2|12947.2|12942.7|12940.7|336
1617067500000|2021-03-30 01:25:00|12947.6|12945.6|12944.9|12942.9|12948.7|12946.7|12936.9|12934.9|650
1617067800000|2021-03-30 01:30:00|12943.9|12941.9|12937.2|12935.2|12943.9|12941.9|12932.6|12930.6|704
1617068100000|2021-03-30 01:35:00|12936.8|12934.8|12933.6|12931.6|12940.9|12938.9|12932.4|12930.4|389
1617068400000|2021-03-30 01:40:00|12933.9|12931.9|12943.1|12941.1|12943.4|12941.4|12931.7|12929.7|473
1617068700000|2021-03-30 01:45:00|12942.6|12940.6|12940.4|12938.4|12946.8|12944.8|12937.7|12935.7|418
1617069000000|2021-03-30 01:50:00|12941.2|12939.2|12945.3|12943.3|12948.1|12946.1|12941.2|12939.2|375
1617069300000|2021-03-30 01:55:00|12945.2|12943.2|12944.3|12942.3|12947.2|12945.2|12943.1|12941.1|159
1617069600000|2021-03-30 02:00:00|12944.2|12942.2|12944.6|12942.6|12944.9|12942.9|12940.1|12938.1|242
1617069900000|2021-03-30 02:05:00|12944.7|12942.7|12939.1|12937.1|12945.8|12943.8|12934.3|12932.3|412
1617070200000|2021-03-30 02:10:00|12939.6|12937.6|12939.6|12937.6|12946.1|12944.1|12938.2|12936.2|425
1617070500000|2021-03-30 02:15:00|12939.7|12937.7|12946.6|12944.6|12947.4|12945.4|12937.1|12935.1|387
1617070800000|2021-03-30 02:20:00|12946.8|12944.8|12947.7|12945.7|12949.8|12947.8|12945.1|12943.1|492
1617071100000|2021-03-30 02:25:00|12947.8|12945.8|12946.8|12944.8|12949.3|12947.3|12941.4|12939.4|387
1617071400000|2021-03-30 02:30:00|12946.9|12944.9|12952.6|12950.6|12953.4|12951.4|12945.9|12943.9|495
1617071700000|2021-03-30 02:35:00|12952.7|12950.7|12951.2|12949.2|12953.6|12951.6|12948.9|12946.9|194
1617072000000|2021-03-30 02:40:00|12951.7|12949.7|12946.3|12944.3|12951.9|12949.9|12945.3|12943.3|248
1617072300000|2021-03-30 02:45:00|12946.6|12944.6|12942.4|12940.4|12948.6|12946.6|12941.1|12939.1|318
1617072600000|2021-03-30 02:50:00|12942.6|12940.6|12938.8|12936.8|12944.2|12942.2|12938.1|12936.1|205
1617072900000|2021-03-30 02:55:00|12939.1|12937.1|12925.2|12923.2|12942.9|12940.9|12923.9|12921.9|855
1617073200000|2021-03-30 03:00:00|12925.1|12923.1|12926.6|12924.6|12927.4|12925.4|12921.4|12919.4|462
1617073500000|2021-03-30 03:05:00|12926.8|12924.8|12930.6|12928.6|12933.3|12931.3|12926.8|12924.8|330
1617073800000|2021-03-30 03:10:00|12930.7|12928.7|12935.2|12933.2|12935.7|12933.7|12927.2|12925.2|430
1617074100000|2021-03-30 03:15:00|12935.3|12933.3|12941.7|12939.7|12942.2|12940.2|12934.7|12932.7|430
1617074400000|2021-03-30 03:20:00|12941.8|12939.8|12945.1|12943.1|12950.1|12948.1|12941.3|12939.3|572
1617074700000|2021-03-30 03:25:00|12944.9|12942.9|12944.8|12942.8|12945.9|12943.9|12941.4|12939.4|190
1617075000000|2021-03-30 03:30:00|12944.9|12942.9|12946.4|12944.4|12951.2|12949.2|12943.8|12941.8|286
1617075300000|2021-03-30 03:35:00|12946.6|12944.6|12952.1|12950.1|12952.9|12950.9|12945.9|12943.9|213
1617075600000|2021-03-30 03:40:00|12952.2|12950.2|12958.1|12956.1|12958.9|12956.9|12950.9|12948.9|432
1617075900000|2021-03-30 03:45:00|12958.2|12956.2|12956.9|12954.9|12960.1|12958.1|12954.1|12952.1|448
1617076200000|2021-03-30 03:50:00|12956.8|12954.8|12954.2|12952.2|12957.9|12955.9|12953.1|12951.1|183
1617076500000|2021-03-30 03:55:00|12953.7|12951.7|12955.3|12953.3|12955.4|12953.4|12950.8|12948.8|162
1617076800000|2021-03-30 04:00:00|12955.2|12953.2|12949.8|12947.8|12956.9|12954.9|12948.4|12946.4|267
1617077100000|2021-03-30 04:05:00|12949.4|12947.4|12947.8|12945.8|12952.3|12950.3|12946.8|12944.8|221
1617077400000|2021-03-30 04:10:00|12947.7|12945.7|12949.3|12947.3|12950.2|12948.2|12947.3|12945.3|100
1617077700000|2021-03-30 04:15:00|12949.4|12947.4|12948.1|12946.1|12952.1|12950.1|12943.9|12941.9|324
1617078000000|2021-03-30 04:20:00|12947.9|12945.9|12951.6|12949.6|12953.2|12951.2|12946.9|12944.9|205
1617078300000|2021-03-30 04:25:00|12951.7|12949.7|12946.7|12944.7|12953.4|12951.4|12946.1|12944.1|120
1617078600000|2021-03-30 04:30:00|12946.6|12944.6|12948.4|12946.4|12949.9|12947.9|12945.3|12943.3|213
1617078900000|2021-03-30 04:35:00|12948.6|12946.6|12950.1|12948.1|12951.6|12949.6|12946.1|12944.1|172
1617079200000|2021-03-30 04:40:00|12950.3|12948.3|12952.9|12950.9|12955.4|12953.4|12950.2|12948.2|258
1617079500000|2021-03-30 04:45:00|12952.7|12950.7|12952.8|12950.8|12954.2|12952.2|12951.7|12949.7|79
1617079800000|2021-03-30 04:50:00|12952.9|12950.9|12952.4|12950.4|12954.6|12952.6|12951.7|12949.7|102
1617080100000|2021-03-30 04:55:00|12952.3|12950.3|12953.2|12951.2|12955.2|12953.2|12950.2|12948.2|169
1617080400000|2021-03-30 05:00:00|12953.1|12951.1|12943.9|12941.9|12953.3|12951.3|12938.2|12936.2|696
1617080700000|2021-03-30 05:05:00|12943.6|12941.6|12939.8|12937.8|12945.2|12943.2|12938.6|12936.6|288
1617081000000|2021-03-30 05:10:00|12939.9|12937.9|12939.3|12937.3|12943.9|12941.9|12935.9|12933.9|478
1617081300000|2021-03-30 05:15:00|12939.2|12937.2|12943.6|12941.6|12944.7|12942.7|12938.3|12936.3|349
1617081600000|2021-03-30 05:20:00|12943.3|12941.3|12942.7|12940.7|12945.6|12943.6|12939.2|12937.2|275
1617081900000|2021-03-30 05:25:00|12942.3|12940.3|12944.7|12942.7|12946.1|12944.1|12940.9|12938.9|214
1617082200000|2021-03-30 05:30:00|12944.6|12942.6|12948.1|12946.1|12948.9|12946.9|12943.4|12941.4|233
1617082500000|2021-03-30 05:35:00|12948.2|12946.2|12935.4|12933.4|12948.7|12946.7|12934.8|12932.8|409
1617082800000|2021-03-30 05:40:00|12935.6|12933.6|12935.3|12933.3|12940.6|12938.6|12931.9|12929.9|365
1617083100000|2021-03-30 05:45:00|12935.2|12933.2|12942.9|12940.9|12942.9|12940.9|12934.3|12932.3|220
1617083400000|2021-03-30 05:50:00|12942.8|12940.8|12942.2|12940.2|12944.1|12942.1|12940.9|12938.9|156
1617083700000|2021-03-30 05:55:00|12942.3|12940.3|12938.7|12936.7|12942.6|12940.6|12937.2|12935.2|200
1617084000000|2021-03-30 06:00:00|12938.6|12936.6|12937.6|12935.6|12940.7|12938.7|12931.2|12929.2|434
1617084300000|2021-03-30 06:05:00|12937.7|12935.7|12933.3|12931.3|12937.9|12935.9|12923.3|12921.3|725
1617084600000|2021-03-30 06:10:00|12933.4|12931.4|12935.1|12933.1|12936.7|12934.7|12928.8|12926.8|357
1617084900000|2021-03-30 06:15:00|12935.2|12933.2|12940.6|12938.6|12946.1|12944.1|12935.2|12933.2|447
1617085200000|2021-03-30 06:20:00|12940.7|12938.7|12924.1|12922.1|12944.2|12942.2|12923.1|12921.1|711
1617085500000|2021-03-30 06:25:00|12924.2|12922.2|12913.9|12911.9|12925.6|12923.6|12908.2|12906.2|1174
1617085800000|2021-03-30 06:30:00|12914.6|12912.6|12913.6|12911.6|12919.9|12917.9|12913.1|12911.1|617
1617086100000|2021-03-30 06:35:00|12913.7|12911.7|12909.2|12907.2|12915.6|12913.6|12903.9|12901.9|901
1617086400000|2021-03-30 06:40:00|12909.1|12907.1|12907.8|12905.8|12910.9|12908.9|12898.1|12896.1|826
1617086700000|2021-03-30 06:45:00|12908.4|12906.4|12914.4|12912.4|12918.1|12916.1|12904.1|12902.1|596
1617087000000|2021-03-30 06:50:00|12914.2|12912.2|12923.2|12921.2|12927.1|12925.1|12913.3|12911.3|917
1617087300000|2021-03-30 06:55:00|12923.3|12921.3|12913.8|12911.8|12923.8|12921.8|12910.2|12908.2|539
1617087600000|2021-03-30 07:00:00|12913.9|12911.9|12921.1|12919.1|12921.6|12919.6|12911.3|12909.3|868
1617087900000|2021-03-30 07:05:00|12921.2|12919.2|12918.4|12916.4|12926.2|12924.2|12913.6|12911.6|810
1617088200000|2021-03-30 07:10:00|12918.3|12916.3|12935.6|12933.6|12937.2|12935.2|12916.6|12914.6|866
1617088500000|2021-03-30 07:15:00|12935.4|12933.4|12929.4|12927.4|12937.2|12935.2|12926.3|12924.3|553
1617088800000|2021-03-30 07:20:00|12929.3|12927.3|12928.1|12926.1|12931.7|12929.7|12927.9|12925.9|292
1617089100000|2021-03-30 07:25:00|12928.2|12926.2|12933.3|12931.3|12939.7|12937.7|12919.1|12917.1|1116
1617089400000|2021-03-30 07:30:00|12933.2|12931.2|12919.4|12917.4|12934.8|12932.8|12908.2|12906.2|1275
1617089700000|2021-03-30 07:35:00|12919.6|12917.6|12909.9|12907.9|12919.8|12917.8|12908.7|12906.7|524
1617090000000|2021-03-30 07:40:00|12909.6|12907.6|12885.6|12883.6|12909.6|12907.6|12883.7|12881.7|1413
1617090300000|2021-03-30 07:45:00|12885.7|12883.7|12881.9|12879.9|12893.2|12891.2|12876.6|12874.6|1534
1617090600000|2021-03-30 07:50:00|12882.1|12880.1|12886.8|12884.8|12889.8|12887.8|12876.7|12874.7|737
1617090900000|2021-03-30 07:55:00|12886.9|12884.9|12896.1|12894.1|12897.2|12895.2|12883.3|12881.3|785
1617091200000|2021-03-30 08:00:00|12895.9|12893.9|12902.1|12900.1|12903.3|12901.3|12893.1|12891.1|833
1617091500000|2021-03-30 08:05:00|12902.2|12900.2|12891.4|12889.4|12902.4|12900.4|12886.4|12884.4|951
1617091800000|2021-03-30 08:10:00|12891.7|12889.7|12877.7|12875.7|12894.2|12892.2|12877.6|12875.6|993
1617092100000|2021-03-30 08:15:00|12877.6|12875.6|12877.2|12875.2|12880.1|12878.1|12869.7|12867.7|1185
1617092400000|2021-03-30 08:20:00|12876.7|12874.7|12883.4|12881.4|12883.7|12881.7|12876.3|12874.3|696
1617092700000|2021-03-30 08:25:00|12883.3|12881.3|12886.9|12884.9|12889.3|12887.3|12876.4|12874.4|699
1617093000000|2021-03-30 08:30:00|12886.8|12884.8|12893.4|12891.4|12893.8|12891.8|12883.4|12881.4|567
1617093300000|2021-03-30 08:35:00|12892.7|12890.7|12882.4|12880.4|12894.8|12892.8|12877.3|12875.3|599
1617093600000|2021-03-30 08:40:00|12882.6|12880.6|12883.3|12881.3|12889.4|12887.4|12880.9|12878.9|419
1617093900000|2021-03-30 08:45:00|12882.8|12880.8|12890.4|12888.4|12891.1|12889.1|12880.7|12878.7|394
1617094200000|2021-03-30 08:50:00|12890.3|12888.3|12891.4|12889.4|12894.7|12892.7|12887.1|12885.1|324
1617094500000|2021-03-30 08:55:00|12891.3|12889.3|12890.4|12888.4|12894.8|12892.8|12887.9|12885.9|230
1617094800000|2021-03-30 09:00:00|12890.6|12888.6|12891.3|12889.3|12891.6|12889.6|12883.6|12881.6|502
1617095100000|2021-03-30 09:05:00|12891.4|12889.4|12896.7|12894.7|12897.4|12895.4|12890.7|12888.7|363
1617095400000|2021-03-30 09:10:00|12896.6|12894.6|12900.9|12898.9|12902.3|12900.3|12896.6|12894.6|456
1617095700000|2021-03-30 09:15:00|12901.1|12899.1|12898.7|12896.7|12903.2|12901.2|12898.3|12896.3|294
1617096000000|2021-03-30 09:20:00|12898.6|12896.6|12906.8|12904.8|12908.6|12906.6|12898.4|12896.4|468
1617096300000|2021-03-30 09:25:00|12906.9|12904.9|12910.4|12908.4|12914.3|12912.3|12905.8|12903.8|625
1617096600000|2021-03-30 09:30:00|12910.3|12908.3|12910.2|12908.2|12916.2|12914.2|12908.1|12906.1|606
1617096900000|2021-03-30 09:35:00|12909.7|12907.7|12907.6|12905.6|12910.2|12908.2|12905.2|12903.2|483
1617097200000|2021-03-30 09:40:00|12907.7|12905.7|12903.7|12901.7|12908.9|12906.9|12902.7|12900.7|320
1617097500000|2021-03-30 09:45:00|12903.6|12901.6|12909.4|12907.4|12911.9|12909.9|12900.9|12898.9|461
1617097800000|2021-03-30 09:50:00|12909.6|12907.6|12913.9|12911.9|12917.1|12915.1|12909.1|12907.1|378
1617098100000|2021-03-30 09:55:00|12913.7|12911.7|12911.2|12909.2|12914.9|12912.9|12909.6|12907.6|338
1617098400000|2021-03-30 10:00:00|12911.1|12909.1|12905.3|12903.3|12911.7|12909.7|12904.3|12902.3|419
1617098700000|2021-03-30 10:05:00|12905.4|12903.4|12916.2|12914.2|12916.2|12914.2|12904.9|12902.9|321
1617099000000|2021-03-30 10:10:00|12915.9|12913.9|12912.7|12910.7|12918.7|12916.7|12911.6|12909.6|578
1617099300000|2021-03-30 10:15:00|12912.6|12910.6|12910.2|12908.2|12912.9|12910.9|12907.1|12905.1|503
1617099600000|2021-03-30 10:20:00|12910.3|12908.3|12913.4|12911.4|12916.3|12914.3|12909.4|12907.4|417
1617099900000|2021-03-30 10:25:00|12913.3|12911.3|12910.1|12908.1|12913.4|12911.4|12907.2|12905.2|310
1617100200000|2021-03-30 10:30:00|12910.2|12908.2|12897.8|12895.8|12911.7|12909.7|12897.6|12895.6|592
1617100500000|2021-03-30 10:35:00|12897.9|12895.9|12890.3|12888.3|12898.1|12896.1|12886.4|12884.4|1221
1617100800000|2021-03-30 10:40:00|12890.4|12888.4|12863.7|12861.7|12890.8|12888.8|12862.1|12860.1|1935
1617101100000|2021-03-30 10:45:00|12863.6|12861.6|12871.2|12869.2|12873.6|12871.6|12861.6|12859.6|1233
1617101400000|2021-03-30 10:50:00|12870.9|12868.9|12878.1|12876.1|12880.9|12878.9|12866.7|12864.7|953
1617101700000|2021-03-30 10:55:00|12878.4|12876.4|12886.7|12884.7|12886.8|12884.8|12876.8|12874.8|607
1617102000000|2021-03-30 11:00:00|12886.8|12884.8|12873.7|12871.7|12887.2|12885.2|12871.8|12869.8|1021
1617102300000|2021-03-30 11:05:00|12873.6|12871.6|12874.4|12872.4|12881.3|12879.3|12865.9|12863.9|1094
1617102600000|2021-03-30 11:10:00|12873.8|12871.8|12872.1|12870.1|12880.6|12878.6|12868.9|12866.9|737
1617102900000|2021-03-30 11:15:00|12872.2|12870.2|12863.6|12861.6|12872.8|12870.8|12854.4|12852.4|2166
1617103200000|2021-03-30 11:20:00|12863.4|12861.4|12870.1|12868.1|12872.3|12870.3|12857.7|12855.7|812
1617103500000|2021-03-30 11:25:00|12869.6|12867.6|12881.7|12879.7|12883.1|12881.1|12867.7|12865.7|1373
1617103800000|2021-03-30 11:30:00|12881.4|12879.4|12874.7|12872.7|12881.8|12879.8|12868.1|12866.1|801
1617104100000|2021-03-30 11:35:00|12874.6|12872.6|12863.8|12861.8|12874.6|12872.6|12858.2|12856.2|1044
1617104400000|2021-03-30 11:40:00|12863.4|12861.4|12869.7|12867.7|12871.8|12869.8|12859.2|12857.2|748
1617104700000|2021-03-30 11:45:00|12869.6|12867.6|12870.1|12868.1|12874.2|12872.2|12863.2|12861.2|740
1617105000000|2021-03-30 11:50:00|12870.2|12868.2|12866.6|12864.6|12872.9|12870.9|12859.4|12857.4|751
1617105300000|2021-03-30 11:55:00|12866.4|12864.4|12864.6|12862.6|12869.2|12867.2|12859.1|12857.1|484
1617105600000|2021-03-30 12:00:00|12864.3|12862.3|12866.1|12864.1|12874.8|12872.8|12851.7|12849.7|1774
1617105900000|2021-03-30 12:05:00|12865.7|12863.7|12869.8|12867.8|12874.6|12872.6|12858.3|12856.3|1007
1617106200000|2021-03-30 12:10:00|12869.7|12867.7|12879.8|12877.8|12882.7|12880.7|12869.3|12867.3|1369
1617106500000|2021-03-30 12:15:00|12879.9|12877.9|12881.6|12879.6|12883.6|12881.6|12875.1|12873.1|795
1617106800000|2021-03-30 12:20:00|12881.4|12879.4|12873.8|12871.8|12883.8|12881.8|12871.1|12869.1|910
1617107100000|2021-03-30 12:25:00|12874.1|12872.1|12875.4|12873.4|12881.7|12879.7|12871.1|12869.1|655
1617107400000|2021-03-30 12:30:00|12875.6|12873.6|12860.2|12858.2|12878.9|12876.9|12856.9|12854.9|1820
1617107700000|2021-03-30 12:35:00|12860.1|12858.1|12864.1|12862.1|12866.9|12864.9|12858.6|12856.6|726
1617108000000|2021-03-30 12:40:00|12864.2|12862.2|12873.2|12871.2|12875.9|12873.9|12860.8|12858.8|1092
1617108300000|2021-03-30 12:45:00|12873.1|12871.1|12865.7|12863.7|12877.1|12875.1|12858.2|12856.2|1392
1617108600000|2021-03-30 12:50:00|12864.1|12862.1|12871.9|12869.9|12874.9|12872.9|12859.8|12857.8|841
1617108900000|2021-03-30 12:55:00|12871.8|12869.8|12876.7|12874.7|12878.2|12876.2|12871.4|12869.4|546
1617109200000|2021-03-30 13:00:00|12876.6|12874.6|12874.3|12872.3|12882.6|12880.6|12873.2|12871.2|920
1617109500000|2021-03-30 13:05:00|12874.4|12872.4|12891.8|12889.8|12892.2|12890.2|12871.1|12869.1|1514
1617109800000|2021-03-30 13:10:00|12891.4|12889.4|12887.2|12885.2|12891.9|12889.9|12883.3|12881.3|932
1617110100000|2021-03-30 13:15:00|12887.3|12885.3|12892.9|12890.9|12895.3|12893.3|12885.8|12883.8|1099
1617110400000|2021-03-30 13:20:00|12892.8|12890.8|12895.9|12893.9|12900.6|12898.6|12892.8|12890.8|1582
1617110700000|2021-03-30 13:25:00|12895.8|12893.8|12890.3|12888.3|12900.4|12898.4|12887.9|12885.9|2027
1617111000000|2021-03-30 13:30:00|12889.6|12887.6|12854.6|12853.6|12902.9|12901.9|12843.8|12842.8|16519
1617111300000|2021-03-30 13:35:00|12854.8|12853.8|12860.2|12859.2|12871.1|12870.1|12837.2|12836.2|11681
1617111600000|2021-03-30 13:40:00|12860.4|12859.4|12836.2|12835.2|12870.1|12869.1|12829.6|12828.6|10767
1617111900000|2021-03-30 13:45:00|12836.9|12835.9|12848.6|12847.6|12850.6|12849.6|12823.8|12822.8|9426
1617112200000|2021-03-30 13:50:00|12848.3|12847.3|12851.8|12850.8|12859.4|12858.4|12821.1|12820.1|10107
1617112500000|2021-03-30 13:55:00|12852.1|12851.1|12848.4|12847.4|12859.6|12858.6|12837.1|12836.1|7330
1617112800000|2021-03-30 14:00:00|12848.6|12847.6|12838.3|12837.3|12854.3|12853.3|12827.8|12826.8|8387
1617113100000|2021-03-30 14:05:00|12839.8|12838.8|12848.8|12847.8|12853.4|12852.4|12826.6|12825.6|7583
1617113400000|2021-03-30 14:10:00|12848.6|12847.6|12855.9|12854.9|12866.8|12865.8|12841.2|12840.2|7470
1617113700000|2021-03-30 14:15:00|12856.1|12855.1|12810.1|12809.1|12858.1|12857.1|12807.6|12806.6|11652
1617114000000|2021-03-30 14:20:00|12810.2|12809.2|12806.6|12805.6|12811.6|12810.6|12792.2|12791.2|9882
1617114300000|2021-03-30 14:25:00|12806.8|12805.8|12838.2|12837.2|12839.1|12838.1|12798.8|12797.8|7747
1617114600000|2021-03-30 14:30:00|12838.3|12837.3|12846.4|12845.4|12851.6|12850.6|12828.1|12827.1|7880
1617114900000|2021-03-30 14:35:00|12846.3|12845.3|12840.6|12839.6|12856.8|12855.8|12836.6|12835.6|6707
1617115200000|2021-03-30 14:40:00|12840.4|12839.4|12887.9|12886.9|12892.7|12891.7|12835.7|12834.7|10019
1617115500000|2021-03-30 14:45:00|12887.7|12886.7|12882.1|12881.1|12891.1|12890.1|12876.4|12875.4|6713
1617115800000|2021-03-30 14:50:00|12882.2|12881.2|12867.7|12866.7|12888.1|12887.1|12861.6|12860.6|5769
1617116100000|2021-03-30 14:55:00|12867.6|12866.6|12878.7|12877.7|12880.4|12879.4|12859.7|12858.7|4166
1617116400000|2021-03-30 15:00:00|12878.4|12877.4|12884.2|12883.2|12890.4|12889.4|12873.1|12872.1|4797
1617116700000|2021-03-30 15:05:00|12883.8|12882.8|12893.2|12892.2|12893.4|12892.4|12860.3|12859.3|5691
1617117000000|2021-03-30 15:10:00|12893.4|12892.4|12890.2|12889.2|12904.9|12903.9|12886.4|12885.4|6980
1617117300000|2021-03-30 15:15:00|12890.3|12889.3|12893.2|12892.2|12899.1|12898.1|12886.2|12885.2|3901
1617117600000|2021-03-30 15:20:00|12893.4|12892.4|12881.2|12880.2|12895.9|12894.9|12873.8|12872.8|3765
1617117900000|2021-03-30 15:25:00|12881.4|12880.4|12892.4|12891.4|12900.1|12899.1|12875.7|12874.7|3661
1617118200000|2021-03-30 15:30:00|12893.1|12892.1|12913.9|12912.9|12924.8|12923.8|12887.9|12886.9|7439
1617118500000|2021-03-30 15:35:00|12913.8|12912.8|12928.4|12927.4|12929.9|12928.9|12910.7|12909.7|4067
1617118800000|2021-03-30 15:40:00|12928.2|12927.2|12920.7|12919.7|12934.2|12933.2|12909.4|12908.4|5356
1617119100000|2021-03-30 15:45:00|12920.4|12919.4|12894.7|12893.7|12924.4|12923.4|12885.1|12884.1|6911
1617119400000|2021-03-30 15:50:00|12894.8|12893.8|12880.2|12879.2|12899.3|12898.3|12878.9|12877.9|4152
1617119700000|2021-03-30 15:55:00|12879.9|12878.9|12877.3|12876.3|12883.9|12882.9|12870.7|12869.7|3747
1617120000000|2021-03-30 16:00:00|12876.9|12875.9|12877.7|12876.7|12885.7|12884.7|12864.4|12863.4|5126
1617120300000|2021-03-30 16:05:00|12877.4|12876.4|12878.7|12877.7|12887.2|12886.2|12871.7|12870.7|3486
1617120600000|2021-03-30 16:10:00|12878.4|12877.4|12872.7|12871.7|12882.6|12881.6|12866.7|12865.7|3051
1617120900000|2021-03-30 16:15:00|12872.8|12871.8|12857.4|12856.4|12874.2|12873.2|12854.1|12853.1|4316
1617121200000|2021-03-30 16:20:00|12857.2|12856.2|12868.7|12867.7|12869.4|12868.4|12849.1|12848.1|4262
1617121500000|2021-03-30 16:25:00|12868.6|12867.6|12875.8|12874.8|12881.8|12880.8|12865.9|12864.9|3782
1617121800000|2021-03-30 16:30:00|12875.9|12874.9|12872.9|12871.9|12883.9|12882.9|12871.9|12870.9|2339
1617122100000|2021-03-30 16:35:00|12873.2|12872.2|12883.7|12882.7|12890.2|12889.2|12861.4|12860.4|3853
1617122400000|2021-03-30 16:40:00|12883.1|12882.1|12864.6|12863.6|12886.1|12885.1|12863.8|12862.8|2720
1617122700000|2021-03-30 16:45:00|12864.8|12863.8|12874|12873|12877.1|12876.1|12862.6|12861.6|1898
1617123000000|2021-03-30 16:50:00|12873.8|12872.8|12875.3|12874.3|12879.1|12878.1|12856.3|12855.3|3435
1617123300000|2021-03-30 16:55:00|12875.6|12874.6|12867.1|12866.1|12880.1|12879.1|12865.8|12864.8|2551
1617123600000|2021-03-30 17:00:00|12867.3|12866.3|12855.8|12854.8|12868.2|12867.2|12843.6|12842.6|4128
1617123900000|2021-03-30 17:05:00|12855.7|12854.7|12852.1|12851.1|12861.1|12860.1|12843.1|12842.1|3457
1617124200000|2021-03-30 17:10:00|12852.3|12851.3|12865.6|12864.6|12870.8|12869.8|12851.8|12850.8|2881
1617124500000|2021-03-30 17:15:00|12865.5|12864.5|12874|12873|12877.1|12876.1|12864.5|12863.5|2048
1617124800000|2021-03-30 17:20:00|12874.1|12873.1|12885.8|12884.8|12888.1|12887.1|12874.1|12873.1|3117
1617125100000|2021-03-30 17:25:00|12885.6|12884.6|12892.3|12891.3|12897.5|12896.5|12884.6|12883.6|3369
1617125400000|2021-03-30 17:30:00|12892.6|12891.6|12886.8|12885.8|12896.3|12895.3|12879.8|12878.8|3836
1617125700000|2021-03-30 17:35:00|12887.1|12886.1|12893.1|12892.1|12896.8|12895.8|12876.8|12875.8|4415
1617126000000|2021-03-30 17:40:00|12892.6|12891.6|12882.8|12881.8|12893.3|12892.3|12882.8|12881.8|1785
1617126300000|2021-03-30 17:45:00|12883.1|12882.1|12883.3|12882.3|12890|12889|12877.8|12876.8|2196
1617126600000|2021-03-30 17:50:00|12884.1|12883.1|12881.1|12880.1|12892.2|12891.2|12880.7|12879.7|2129
1617126900000|2021-03-30 17:55:00|12880.5|12879.5|12870.1|12869.1|12883.6|12882.6|12869.1|12868.1|2528
1617127200000|2021-03-30 18:00:00|12869.1|12868.1|12865.3|12864.3|12870.2|12869.2|12855.8|12854.8|3720
1617127500000|2021-03-30 18:05:00|12865.6|12864.6|12872.1|12871.1|12875.6|12874.6|12862|12861|2989
1617127800000|2021-03-30 18:10:00|12871.5|12870.5|12872.3|12871.3|12873.6|12872.6|12859.7|12858.7|2473
1617128100000|2021-03-30 18:15:00|12871.7|12870.7|12873.8|12872.8|12885.1|12884.1|12866.8|12865.8|3443
1617128400000|2021-03-30 18:20:00|12874.2|12873.2|12868.1|12867.1|12881.1|12880.1|12852.8|12851.8|4212
1617128700000|2021-03-30 18:25:00|12868.6|12867.6|12867.8|12866.8|12875.3|12874.3|12863.8|12862.8|2379
1617129000000|2021-03-30 18:30:00|12867.3|12866.3|12890.1|12889.1|12893.6|12892.6|12863.7|12862.7|5324
1617129300000|2021-03-30 18:35:00|12890.3|12889.3|12888.1|12887.1|12891.3|12890.3|12882.3|12881.3|2620
1617129600000|2021-03-30 18:40:00|12888.3|12887.3|12883.8|12882.8|12900.1|12899.1|12878.8|12877.8|4264
1617129900000|2021-03-30 18:45:00|12884.8|12883.8|12889.6|12888.6|12890.8|12889.8|12880.7|12879.7|2126
1617130200000|2021-03-30 18:50:00|12889.2|12888.2|12892.1|12891.1|12899.1|12898.1|12882.6|12881.6|3058
1617130500000|2021-03-30 18:55:00|12892.2|12891.2|12911.1|12910.1|12915.3|12914.3|12883.8|12882.8|6658
1617130800000|2021-03-30 19:00:00|12911.3|12910.3|12914.2|12913.2|12918.3|12917.3|12899.1|12898.1|4012
1617131100000|2021-03-30 19:05:00|12914.3|12913.3|12911.3|12910.3|12919.6|12918.6|12909.7|12908.7|2236
1617131400000|2021-03-30 19:10:00|12911.6|12910.6|12913.8|12912.8|12915.5|12914.5|12906.1|12905.1|3006
1617131700000|2021-03-30 19:15:00|12914.3|12913.3|12915.1|12914.1|12923.1|12922.1|12911.1|12910.1|3551
1617132000000|2021-03-30 19:20:00|12915.2|12914.2|12923.1|12922.1|12923.8|12922.8|12909.2|12908.2|3119
1617132300000|2021-03-30 19:25:00|12921.5|12920.5|12914.1|12913.1|12925|12924|12906.6|12905.6|2571
1617132600000|2021-03-30 19:30:00|12914.2|12913.2|12919.2|12918.2|12927|12926|12914.2|12913.2|3956
1617132900000|2021-03-30 19:35:00|12919.1|12918.1|12914.6|12913.6|12931.6|12930.6|12910.7|12909.7|5725
1617133200000|2021-03-30 19:40:00|12915|12914|12908.2|12907.2|12923.1|12922.1|12905.3|12904.3|3387
1617133500000|2021-03-30 19:45:00|12908.3|12907.3|12904|12903|12917.1|12916.1|12902.2|12901.2|2891
1617133800000|2021-03-30 19:50:00|12904.2|12903.2|12874.1|12873.1|12904.2|12903.2|12870.3|12869.3|9090
1617134100000|2021-03-30 19:55:00|12875.3|12874.3|12915.5|12914.5|12917.7|12916.7|12857.6|12856.6|12507
1617134400000|2021-03-30 20:00:00|12914.5|12913.5|12903.2|12901.2|12919|12917|12898.2|12896.2|4929
1617134700000|2021-03-30 20:05:00|12903.5|12901.5|12901|12899|12904.7|12902.7|12896.9|12894.9|1165
1617135000000|2021-03-30 20:10:00|12901.1|12899.1|12909.9|12904.9|12911.6|12909.6|12899.2|12897.2|896
1617135300000|2021-03-30 20:15:00|12909.7|12904.7|12907.3|12902.3|12909.7|12904.7|12907|12902|0
1617135600000|2021-03-30 20:20:00|12907.2|12902.2|12906.3|12901.3|12907.9|12902.9|12906.3|12901.3|0
1617135900000|2021-03-30 20:25:00|12906.5|12901.5|12906.2|12901.2|12906.8|12901.8|12906.1|12901.1|0
1617136200000|2021-03-30 20:30:00|12909.2|12907.2|12900.5|12898.5|12910.5|12908.5|12897.5|12895.5|396
1617136500000|2021-03-30 20:35:00|12900|12898|12900|12898|12901|12899|12897.5|12895.5|166
1617136800000|2021-03-30 20:40:00|12900.2|12898.2|12905.7|12903.7|12905.7|12903.7|12899.2|12897.2|157
1617137100000|2021-03-30 20:45:00|12906|12904|12902.5|12900.5|12906|12904|12902|12900|172
1617137400000|2021-03-30 20:50:00|12902.2|12900.2|12902|12900|12903.2|12901.2|12900|12898|112
1617137700000|2021-03-30 20:55:00|12901.2|12899.2|12906.9|12901.9|12907|12904.2|12900.2|12898.2|240
1617138000000|2021-03-30 21:00:00|12906.3|12901.3|12905.6|12900.6|12906.4|12901.4|12905.6|12900.6|0
1617138300000|2021-03-30 21:05:00|12905.9|12900.9|12906|12901|12906.3|12901.3|12905.7|12900.7|0
1617138600000|2021-03-30 21:10:00|12905.9|12900.9|12906.4|12901.4|12906.4|12901.4|12905.6|12900.6|0
1617138900000|2021-03-30 21:15:00|12906|12901|12905|12900|12906.2|12901.2|12905|12900|0
1617139200000|2021-03-30 21:20:00|12905.1|12900.1|12904.5|12899.5|12905.7|12900.7|12904.1|12899.1|0
1617139500000|2021-03-30 21:25:00|12904.7|12899.7|12904.5|12899.5|12904.7|12899.7|12903.9|12898.9|0
1617139800000|2021-03-30 21:30:00|12904.7|12899.7|12906.5|12901.5|12906.5|12901.5|12904.7|12899.7|0
1617140100000|2021-03-30 21:35:00|12906.6|12901.6|12906.8|12901.8|12908.4|12903.4|12906.6|12901.6|0
1617140400000|2021-03-30 21:40:00|12906.9|12901.9|12906.9|12901.9|12906.9|12901.9|12906.4|12901.4|0
1617140700000|2021-03-30 21:45:00|12906.6|12901.6|12906.2|12901.2|12906.6|12901.6|12904.7|12899.7|0
1617141000000|2021-03-30 21:50:00|12905.9|12900.9|12907|12902|12907|12902|12905.9|12900.9|0
1617141300000|2021-03-30 21:55:00|12906.6|12901.6|12904.8|12899.8|12907|12902|12904.4|12899.4|0
1617141600000|2021-03-30 22:00:00|12908.5|12906.5|12892.7|12890.7|12908.5|12906.5|12889.6|12887.6|652
1617141900000|2021-03-30 22:05:00|12892.6|12890.6|12882.4|12880.4|12893.6|12891.6|12881.2|12879.2|387
1617142200000|2021-03-30 22:10:00|12882.5|12880.5|12886.7|12884.7|12888.2|12886.2|12882|12880|199
1617142500000|2021-03-30 22:15:00|12886.9|12884.9|12879.4|12877.4|12888.5|12886.5|12874.6|12872.6|374
1617142800000|2021-03-30 22:20:00|12879.6|12877.6|12883.9|12881.9|12884.1|12882.1|12879|12877|175
1617143100000|2021-03-30 22:25:00|12884|12882|12887.2|12885.2|12887.4|12885.4|12883.5|12881.5|127
1617143400000|2021-03-30 22:30:00|12887.1|12885.1|12885.7|12883.7|12890.2|12888.2|12885.7|12883.7|167
1617143700000|2021-03-30 22:35:00|12886|12884|12887.7|12885.7|12888.2|12886.2|12881.7|12879.7|171
1617144000000|2021-03-30 22:40:00|12887.6|12885.6|12886.1|12884.1|12888.1|12886.1|12883.2|12881.2|97
1617144300000|2021-03-30 22:45:00|12886|12884|12887.1|12885.1|12888.9|12886.9|12885|12883|57
1617144600000|2021-03-30 22:50:00|12887.2|12885.2|12885.7|12883.7|12888.5|12886.5|12883.9|12881.9|108
1617144900000|2021-03-30 22:55:00|12885.6|12883.6|12887.9|12885.9|12889.9|12887.9|12884.6|12882.6|97
1617145200000|2021-03-30 23:00:00|12887.6|12885.6|12883.9|12881.9|12888.2|12886.2|12879.5|12877.5|275
1617145500000|2021-03-30 23:05:00|12884|12882|12888|12886|12890|12888|12884|12882|161
1617145800000|2021-03-30 23:10:00|12888.1|12886.1|12890.2|12888.2|12892.2|12890.2|12887.1|12885.1|169
1617146100000|2021-03-30 23:15:00|12890.1|12888.1|12895.1|12893.1|12895.5|12893.5|12889.9|12887.9|218
1617146400000|2021-03-30 23:20:00|12895|12893|12898.1|12896.1|12899.2|12897.2|12892.7|12890.7|256
1617146700000|2021-03-30 23:25:00|12898.2|12896.2|12903.6|12901.6|12904.9|12902.9|12897.7|12895.7|398
1617147000000|2021-03-30 23:30:00|12903.7|12901.7|12909|12907|12916.7|12914.7|12903.7|12901.7|846
1617147300000|2021-03-30 23:35:00|12909.4|12907.4|12908.5|12906.5|12910.7|12908.7|12907.6|12905.6|230
1617147600000|2021-03-30 23:40:00|12908.4|12906.4|12907.9|12905.9|12909.7|12907.7|12907.2|12905.2|159
1617147900000|2021-03-30 23:45:00|12908|12906|12909.2|12907.2|12913.1|12911.1|12907.5|12905.5|316
1617148200000|2021-03-30 23:50:00|12909.1|12907.1|12907.2|12905.2|12909.5|12907.5|12906.1|12904.1|173
1617148500000|2021-03-30 23:55:00|12907.1|12905.1|12911.1|12909.1|12912.7|12910.7|12906.4|12904.4|161
1617148800000|2021-03-31 00:00:00|12911.2|12909.2|12905.2|12903.2|12912.7|12910.7|12900.5|12898.5|701
1617149100000|2021-03-31 00:05:00|12905.1|12903.1|12905.6|12903.6|12910.6|12908.6|12901.6|12899.6|342
1617149400000|2021-03-31 00:10:00|12906|12904|12904|12902|12908.4|12906.4|12902.4|12900.4|143
1617149700000|2021-03-31 00:15:00|12903.4|12901.4|12896.6|12894.6|12904.5|12902.5|12893.5|12891.5|528
1617150000000|2021-03-31 00:20:00|12896.5|12894.5|12903.9|12901.9|12904.7|12902.7|12896.1|12894.1|343
1617150300000|2021-03-31 00:25:00|12904|12902|12914.1|12912.1|12915.1|12913.1|12901.4|12899.4|429
1617150600000|2021-03-31 00:30:00|12914|12912|12923.4|12921.4|12924.7|12922.7|12914|12912|761
1617150900000|2021-03-31 00:35:00|12923.2|12921.2|12925.1|12923.1|12925.4|12923.4|12917.1|12915.1|578
1617151200000|2021-03-31 00:40:00|12925.2|12923.2|12923.4|12921.4|12926.4|12924.4|12919.5|12917.5|316
1617151500000|2021-03-31 00:45:00|12923.2|12921.2|12924.7|12922.7|12925.5|12923.5|12920.6|12918.6|238
1617151800000|2021-03-31 00:50:00|12924.5|12922.5|12919.9|12917.9|12924.6|12922.6|12919.5|12917.5|276
1617152100000|2021-03-31 00:55:00|12919.7|12917.7|12920.5|12918.5|12922.2|12920.2|12914.7|12912.7|347
1617152400000|2021-03-31 01:00:00|12920.4|12918.4|12915.9|12913.9|12923.7|12921.7|12915.1|12913.1|453
1617152700000|2021-03-31 01:05:00|12916|12914|12920.2|12918.2|12920.7|12918.7|12913.5|12911.5|286
1617153000000|2021-03-31 01:10:00|12920.1|12918.1|12921.5|12919.5|12923.5|12921.5|12918.9|12916.9|251
1617153300000|2021-03-31 01:15:00|12921.6|12919.6|12934.5|12932.5|12938.6|12936.6|12921.6|12919.6|1210
1617153600000|2021-03-31 01:20:00|12934.6|12932.6|12933.7|12931.7|12940.7|12938.7|12932.4|12930.4|669
1617153900000|2021-03-31 01:25:00|12933.9|12931.9|12928.9|12926.9|12934.2|12932.2|12928.7|12926.7|435
1617154200000|2021-03-31 01:30:00|12929|12927|12923.5|12921.5|12929.7|12927.7|12916.5|12914.5|869
1617154500000|2021-03-31 01:35:00|12923.9|12921.9|12921.2|12919.2|12927.6|12925.6|12919.4|12917.4|364
1617154800000|2021-03-31 01:40:00|12921.1|12919.1|12912|12910|12921.1|12919.1|12909.9|12907.9|734
1617155100000|2021-03-31 01:45:00|12911.9|12909.9|12915.6|12913.6|12916.4|12914.4|12910.5|12908.5|338
1617155400000|2021-03-31 01:50:00|12915.5|12913.5|12917.7|12915.7|12918.4|12916.4|12911.7|12909.7|329
1617155700000|2021-03-31 01:55:00|12917.6|12915.6|12913.1|12911.1|12918|12916|12912.7|12910.7|234
1617156000000|2021-03-31 02:00:00|12914.4|12912.4|12911.4|12909.4|12916.2|12914.2|12908.4|12906.4|316
1617156300000|2021-03-31 02:05:00|12910.7|12908.7|12905.5|12903.5|12910.7|12908.7|12904.4|12902.4|450
1617156600000|2021-03-31 02:10:00|12905.6|12903.6|12905.5|12903.5|12906.4|12904.4|12901.4|12899.4|396
1617156900000|2021-03-31 02:15:00|12905.6|12903.6|12905.6|12903.6|12906.7|12904.7|12902.1|12900.1|233
1617157200000|2021-03-31 02:20:00|12905.5|12903.5|12900.6|12898.6|12908.6|12906.6|12899|12897|439
1617157500000|2021-03-31 02:25:00|12900.5|12898.5|12900.1|12898.1|12901|12899|12896.5|12894.5|370
1617157800000|2021-03-31 02:30:00|12900|12898|12898.5|12896.5|12902.2|12900.2|12897.9|12895.9|235
1617158100000|2021-03-31 02:35:00|12898.4|12896.4|12895.4|12893.4|12898.4|12896.4|12891.5|12889.5|557
1617158400000|2021-03-31 02:40:00|12895.5|12893.5|12899.7|12897.7|12900.1|12898.1|12894.1|12892.1|227
1617158700000|2021-03-31 02:45:00|12899.9|12897.9|12897.5|12895.5|12899.9|12897.9|12895.6|12893.6|165
1617159000000|2021-03-31 02:50:00|12897.4|12895.4|12898.4|12896.4|12899.1|12897.1|12891.1|12889.1|302
1617159300000|2021-03-31 02:55:00|12898.2|12896.2|12901.7|12899.7|12906.4|12904.4|12896.7|12894.7|624
1617159600000|2021-03-31 03:00:00|12901.4|12899.4|12907.4|12905.4|12907.7|12905.7|12899.6|12897.6|268
1617159900000|2021-03-31 03:05:00|12907.5|12905.5|12904|12902|12908|12906|12900.7|12898.7|255
1617160200000|2021-03-31 03:10:00|12904.1|12902.1|12905|12903|12908.1|12906.1|12902.4|12900.4|194
1617160500000|2021-03-31 03:15:00|12905.1|12903.1|12904.2|12902.2|12905.9|12903.9|12902.2|12900.2|123
1617160800000|2021-03-31 03:20:00|12904.5|12902.5|12902.6|12900.6|12905.5|12903.5|12902.2|12900.2|118
1617161100000|2021-03-31 03:25:00|12902.7|12900.7|12910.1|12908.1|12910.1|12908.1|12901.7|12899.7|302
1617161400000|2021-03-31 03:30:00|12910.4|12908.4|12906|12904|12910.4|12908.4|12906|12904|191
1617161700000|2021-03-31 03:35:00|12906.1|12904.1|12903|12901|12907.4|12905.4|12901.7|12899.7|157
1617162000000|2021-03-31 03:40:00|12902.9|12900.9|12904.5|12902.5|12906.7|12904.7|12902.5|12900.5|93
1617162300000|2021-03-31 03:45:00|12904.6|12902.6|12901.7|12899.7|12906.4|12904.4|12901.7|12899.7|84
1617162600000|2021-03-31 03:50:00|12901.5|12899.5|12899.5|12897.5|12903.5|12901.5|12898.4|12896.4|296
1617162900000|2021-03-31 03:55:00|12899.6|12897.6|12904|12902|12904.5|12902.5|12899.2|12897.2|96
1617163200000|2021-03-31 04:00:00|12903.9|12901.9|12901.7|12899.7|12904.1|12902.1|12900.4|12898.4|68
1617163500000|2021-03-31 04:05:00|12901.6|12899.6|12905.5|12903.5|12907.2|12905.2|12901.6|12899.6|156
1617163800000|2021-03-31 04:10:00|12905.6|12903.6|12906.4|12904.4|12907.4|12905.4|12903.4|12901.4|107
1617164100000|2021-03-31 04:15:00|12906.1|12904.1|12903.7|12901.7|12906.1|12904.1|12903.7|12901.7|59
1617164400000|2021-03-31 04:20:00|12903.5|12901.5|12903.4|12901.4|12905.1|12903.1|12901.7|12899.7|99
1617164700000|2021-03-31 04:25:00|12903.2|12901.2|12901.9|12899.9|12904|12902|12901.4|12899.4|55
1617165000000|2021-03-31 04:30:00|12901.7|12899.7|12899.4|12897.4|12902.1|12900.1|12897.2|12895.2|165
1617165300000|2021-03-31 04:35:00|12899.2|12897.2|12904.7|12902.7|12906.9|12904.9|12899|12897|246
1617165600000|2021-03-31 04:40:00|12904.6|12902.6|12906|12904|12906.4|12904.4|12903|12901|75
1617165900000|2021-03-31 04:45:00|12905.9|12903.9|12902.9|12900.9|12907.2|12905.2|12901.5|12899.5|184
1617166200000|2021-03-31 04:50:00|12902.7|12900.7|12898.1|12896.1|12903.7|12901.7|12897.1|12895.1|270
1617166500000|2021-03-31 04:55:00|12898.2|12896.2|12900.6|12898.6|12900.9|12898.9|12897.2|12895.2|171
1617166800000|2021-03-31 05:00:00|12900.5|12898.5|12888.9|12886.9|12900.5|12898.5|12885.4|12883.4|863
1617167100000|2021-03-31 05:05:00|12888.7|12886.7|12886.9|12884.9|12891|12889|12883.2|12881.2|618
1617167400000|2021-03-31 05:10:00|12886.7|12884.7|12889.1|12887.1|12891.9|12889.9|12885.4|12883.4|185
1617167700000|2021-03-31 05:15:00|12889|12887|12888.9|12886.9|12891.5|12889.5|12888|12886|122
1617168000000|2021-03-31 05:20:00|12889|12887|12891|12889|12892.2|12890.2|12888.5|12886.5|119
1617168300000|2021-03-31 05:25:00|12891.1|12889.1|12888.6|12886.6|12891.7|12889.7|12886.6|12884.6|150
1617168600000|2021-03-31 05:30:00|12888.5|12886.5|12894.1|12892.1|12896.2|12894.2|12886.6|12884.6|322
1617168900000|2021-03-31 05:35:00|12893.9|12891.9|12896.2|12894.2|12901.1|12899.1|12893.2|12891.2|584
1617169200000|2021-03-31 05:40:00|12896.4|12894.4|12892.2|12890.2|12898.4|12896.4|12889.5|12887.5|325
1617169500000|2021-03-31 05:45:00|12892|12890|12891.9|12889.9|12893.9|12891.9|12888.9|12886.9|265
1617169800000|2021-03-31 05:50:00|12891.7|12889.7|12889|12887|12893|12891|12883.4|12881.4|425
1617170100000|2021-03-31 05:55:00|12889.1|12887.1|12890.1|12888.1|12891.6|12889.6|12888|12886|90
1617170400000|2021-03-31 06:00:00|12890|12888|12879|12877|12891.4|12889.4|12876.6|12874.6|793
1617170700000|2021-03-31 06:05:00|12879.1|12877.1|12882.1|12880.1|12883.6|12881.6|12877.1|12875.1|411
1617171000000|2021-03-31 06:10:00|12881.9|12879.9|12888.6|12886.6|12889.4|12887.4|12881.9|12879.9|266
1617171300000|2021-03-31 06:15:00|12888.9|12886.9|12891.1|12889.1|12893.9|12891.9|12888.6|12886.6|332
1617171600000|2021-03-31 06:20:00|12891.4|12889.4|12894.1|12892.1|12895.9|12893.9|12889.4|12887.4|276
1617171900000|2021-03-31 06:25:00|12894|12892|12893|12891|12895.1|12893.1|12888.4|12886.4|267
1617172200000|2021-03-31 06:30:00|12893.1|12891.1|12887|12885|12893.7|12891.7|12886.5|12884.5|384
1617172500000|2021-03-31 06:35:00|12886.9|12884.9|12888.6|12886.6|12890.6|12888.6|12884.1|12882.1|283
1617172800000|2021-03-31 06:40:00|12888.7|12886.7|12889.4|12887.4|12889.6|12887.6|12885.7|12883.7|176
1617173100000|2021-03-31 06:45:00|12889.6|12887.6|12890.4|12888.4|12891.9|12889.9|12886.5|12884.5|184
1617173400000|2021-03-31 06:50:00|12889.9|12887.9|12886.1|12884.1|12893|12891|12886|12884|320
1617173700000|2021-03-31 06:55:00|12886|12884|12897.1|12895.1|12897.9|12895.9|12885|12883|484
1617174000000|2021-03-31 07:00:00|12897.2|12895.2|12891|12889|12901.4|12899.4|12890.5|12888.5|529
1617174300000|2021-03-31 07:05:00|12891.1|12889.1|12896.4|12894.4|12896.7|12894.7|12886.1|12884.1|410
1617174600000|2021-03-31 07:10:00|12896.5|12894.5|12911.2|12909.2|12915.1|12913.1|12896.2|12894.2|1023
1617174900000|2021-03-31 07:15:00|12910.7|12908.7|12906.7|12904.7|12913.1|12911.1|12904.4|12902.4|483
1617175200000|2021-03-31 07:20:00|12906.6|12904.6|12904.2|12902.2|12907.7|12905.7|12899.2|12897.2|442
1617175500000|2021-03-31 07:25:00|12904.1|12902.1|12908.5|12906.5|12908.9|12906.9|12903|12901|389
1617175800000|2021-03-31 07:30:00|12908.4|12906.4|12904.9|12902.9|12909|12907|12901.5|12899.5|355
1617176100000|2021-03-31 07:35:00|12905|12903|12910.6|12908.6|12911.6|12909.6|12902.4|12900.4|495
1617176400000|2021-03-31 07:40:00|12910.5|12908.5|12903.7|12901.7|12910.6|12908.6|12901.2|12899.2|495
1617176700000|2021-03-31 07:45:00|12903.9|12901.9|12903.7|12901.7|12909.1|12907.1|12903.2|12901.2|339
1617177000000|2021-03-31 07:50:00|12903.6|12901.6|12905.9|12903.9|12915.1|12913.1|12902.2|12900.2|497
1617177300000|2021-03-31 07:55:00|12906.4|12904.4|12910.6|12908.6|12914.5|12912.5|12904.7|12902.7|434
1617177600000|2021-03-31 08:00:00|12910.5|12908.5|12923.2|12921.2|12923.6|12921.6|12910.5|12908.5|983
1617177900000|2021-03-31 08:05:00|12923.4|12921.4|12916.4|12914.4|12925.1|12923.1|12915.9|12913.9|824
1617178200000|2021-03-31 08:10:00|12916.5|12914.5|12917|12915|12919.1|12917.1|12912.7|12910.7|441
1617178500000|2021-03-31 08:15:00|12916.6|12914.6|12919|12917|12920.4|12918.4|12914.1|12912.1|262
1617178800000|2021-03-31 08:20:00|12918.9|12916.9|12916.4|12914.4|12921|12919|12915.9|12913.9|273
1617179100000|2021-03-31 08:25:00|12916.6|12914.6|12906|12904|12922.6|12920.6|12904.6|12902.6|943
1617179400000|2021-03-31 08:30:00|12906.4|12904.4|12908.9|12906.9|12909.9|12907.9|12904.4|12902.4|388
1617179700000|2021-03-31 08:35:00|12909|12907|12907.1|12905.1|12909|12907|12900.1|12898.1|570
1617180000000|2021-03-31 08:40:00|12907|12905|12906.7|12904.7|12909.6|12907.6|12902.6|12900.6|425
1617180300000|2021-03-31 08:45:00|12906.6|12904.6|12908.6|12906.6|12910.7|12908.7|12902.7|12900.7|391
1617180600000|2021-03-31 08:50:00|12907.4|12905.4|12917.1|12915.1|12918.5|12916.5|12907.4|12905.4|431
1617180900000|2021-03-31 08:55:00|12917.4|12915.4|12920.6|12918.6|12922.9|12920.9|12915.9|12913.9|504
1617181200000|2021-03-31 09:00:00|12920.9|12918.9|12914.9|12912.9|12922.1|12920.1|12914.4|12912.4|376
1617181500000|2021-03-31 09:05:00|12914.5|12912.5|12910|12908|12917.4|12915.4|12910|12908|403
1617181800000|2021-03-31 09:10:00|12911.2|12909.2|12911.6|12909.6|12913.7|12911.7|12907.6|12905.6|379
1617182100000|2021-03-31 09:15:00|12911.9|12909.9|12911.4|12909.4|12913.9|12911.9|12909.6|12907.6|142
1617182400000|2021-03-31 09:20:00|12911.2|12909.2|12915.6|12913.6|12919.9|12917.9|12911.2|12909.2|373
1617182700000|2021-03-31 09:25:00|12915.5|12913.5|12912.6|12910.6|12916.2|12914.2|12909|12907|264
1617183000000|2021-03-31 09:30:00|12912.7|12910.7|12908.7|12906.7|12913.7|12911.7|12908.5|12906.5|165
1617183300000|2021-03-31 09:35:00|12909.2|12907.2|12917.9|12915.9|12919|12917|12909.1|12907.1|197
1617183600000|2021-03-31 09:40:00|12918|12916|12916.6|12914.6|12919|12917|12913.7|12911.7|275
1617183900000|2021-03-31 09:45:00|12916.5|12914.5|12935.4|12933.4|12937.4|12935.4|12915.7|12913.7|1387
1617184200000|2021-03-31 09:50:00|12935.2|12933.2|12940.4|12938.4|12945.7|12943.7|12934.1|12932.1|1247
1617184500000|2021-03-31 09:55:00|12940.2|12938.2|12940.4|12938.4|12943.7|12941.7|12937.7|12935.7|500
1617184800000|2021-03-31 10:00:00|12940.1|12938.1|12943.5|12941.5|12948.7|12946.7|12937.9|12935.9|1019
1617185100000|2021-03-31 10:05:00|12943.6|12941.6|12940|12938|12945.7|12943.7|12938.1|12936.1|449
1617185400000|2021-03-31 10:10:00|12940.1|12938.1|12944.6|12942.6|12944.7|12942.7|12938.7|12936.7|394
1617185700000|2021-03-31 10:15:00|12944.7|12942.7|12940.9|12938.9|12947.2|12945.2|12939.6|12937.6|426
1617186000000|2021-03-31 10:20:00|12941|12939|12953.9|12951.9|12954.7|12952.7|12940.7|12938.7|799
1617186300000|2021-03-31 10:25:00|12953.7|12951.7|12960.5|12958.5|12964.9|12962.9|12951|12949|1452
1617186600000|2021-03-31 10:30:00|12960.7|12958.7|12966.7|12964.7|12966.7|12964.7|12959.2|12957.2|839
1617186900000|2021-03-31 10:35:00|12967|12965|12967.4|12965.4|12972.9|12970.9|12964.6|12962.6|946
1617187200000|2021-03-31 10:40:00|12967.6|12965.6|12981.6|12979.6|12984.5|12982.5|12965.5|12963.5|1317
1617187500000|2021-03-31 10:45:00|12981.9|12979.9|12980.6|12978.6|12985.6|12983.6|12977.4|12975.4|1277
1617187800000|2021-03-31 10:50:00|12980.7|12978.7|12976.2|12974.2|12981.2|12979.2|12975.9|12973.9|692
1617188100000|2021-03-31 10:55:00|12976.1|12974.1|12974.6|12972.6|12977|12975|12971.6|12969.6|760
1617188400000|2021-03-31 11:00:00|12974.5|12972.5|12969.6|12967.6|12974.9|12972.9|12966|12964|941
1617188700000|2021-03-31 11:05:00|12969.4|12967.4|12966.6|12964.6|12970.9|12968.9|12965.1|12963.1|581
1617189000000|2021-03-31 11:10:00|12966.5|12964.5|12964.2|12962.2|12969.1|12967.1|12962.4|12960.4|609
1617189300000|2021-03-31 11:15:00|12964.4|12962.4|12967.4|12965.4|12972.1|12970.1|12963.4|12961.4|635
1617189600000|2021-03-31 11:20:00|12967.5|12965.5|12966.4|12964.4|12971|12969|12966.2|12964.2|300
1617189900000|2021-03-31 11:25:00|12966.5|12964.5|12962.4|12960.4|12969.6|12967.6|12960.5|12958.5|557
1617190200000|2021-03-31 11:30:00|12962.2|12960.2|12964.5|12962.5|12966.9|12964.9|12961.6|12959.6|327
1617190500000|2021-03-31 11:35:00|12964.6|12962.6|12971.6|12969.6|12975.1|12973.1|12964.1|12962.1|674
1617190800000|2021-03-31 11:40:00|12972.1|12970.1|12968.4|12966.4|12973.4|12971.4|12967.6|12965.6|386
1617191100000|2021-03-31 11:45:00|12968.6|12966.6|12973.6|12971.6|12974.1|12972.1|12968.6|12966.6|380
1617191400000|2021-03-31 11:50:00|12974.7|12972.7|12967.4|12965.4|12974.7|12972.7|12967.4|12965.4|360
1617191700000|2021-03-31 11:55:00|12966.9|12964.9|12967.6|12965.6|12972.4|12970.4|12966.4|12964.4|265
1617192000000|2021-03-31 12:00:00|12967.7|12965.7|12966.9|12964.9|12973.4|12971.4|12964.4|12962.4|700
1617192300000|2021-03-31 12:05:00|12967.1|12965.1|12974.9|12972.9|12978|12976|12965.4|12963.4|960
1617192600000|2021-03-31 12:10:00|12975|12973|12978.1|12976.1|12981.7|12979.7|12974.2|12972.2|644
1617192900000|2021-03-31 12:15:00|12977.9|12975.9|12987.4|12985.4|12992.5|12990.5|12977.7|12975.7|1767
1617193200000|2021-03-31 12:20:00|12987.6|12985.6|12977.4|12975.4|12990|12988|12974.7|12972.7|1286
1617193500000|2021-03-31 12:25:00|12977.5|12975.5|12980.1|12978.1|12980.4|12978.4|12976.2|12974.2|508
1617193800000|2021-03-31 12:30:00|12980.2|12978.2|12982.1|12980.1|12984.5|12982.5|12979|12977|611
1617194100000|2021-03-31 12:35:00|12981.7|12979.7|12988.6|12986.6|12989.1|12987.1|12979.5|12977.5|803
1617194400000|2021-03-31 12:40:00|12988.5|12986.5|12994.4|12992.4|12996|12994|12987.9|12985.9|1691
1617194700000|2021-03-31 12:45:00|12994.7|12992.7|12988.9|12986.9|12996.5|12994.5|12987.7|12985.7|859
1617195000000|2021-03-31 12:50:00|12988.7|12986.7|12987.6|12985.6|12990.1|12988.1|12986.6|12984.6|513
1617195300000|2021-03-31 12:55:00|12987.7|12985.7|12979.7|12977.7|12987.9|12985.9|12977.5|12975.5|1280
1617195600000|2021-03-31 13:00:00|12979.9|12977.9|12980.7|12978.7|12983.6|12981.6|12973.5|12971.5|1301
1617195900000|2021-03-31 13:05:00|12980.6|12978.6|12980.5|12978.5|12982.9|12980.9|12976.2|12974.2|693
1617196200000|2021-03-31 13:10:00|12980.6|12978.6|12975.6|12973.6|12981.1|12979.1|12974.2|12972.2|807
1617196500000|2021-03-31 13:15:00|12975.7|12973.7|12979.5|12977.5|12980.1|12978.1|12974.5|12972.5|623
1617196800000|2021-03-31 13:20:00|12979.6|12977.6|12982.5|12980.5|12983|12981|12977.4|12975.4|639
1617197100000|2021-03-31 13:25:00|12982.6|12980.6|12984.5|12982.5|12987.2|12985.2|12981.5|12979.5|1628
1617197400000|2021-03-31 13:30:00|12984|12983|12987.2|12986.2|12993.7|12992.7|12968.7|12967.7|11792
1617197700000|2021-03-31 13:35:00|12987.9|12986.9|13007.5|13006.5|13012|13011|12984.2|12983.2|10577
1617198000000|2021-03-31 13:40:00|13006.9|13005.9|13016.5|13015.5|13030.4|13029.4|13006.9|13005.9|9369
1617198300000|2021-03-31 13:45:00|13016.4|13015.4|13043.5|13042.5|13048|13047|13016.4|13015.4|11354
1617198600000|2021-03-31 13:50:00|13043.4|13042.4|13058.7|13057.7|13063.9|13062.9|13042.7|13041.7|10682
1617198900000|2021-03-31 13:55:00|13059|13058|13066.5|13065.5|13071|13070|13053.7|13052.7|5866
1617199200000|2021-03-31 14:00:00|13067.1|13066.1|13083|13082|13094|13093|13067.1|13066.1|10843
1617199500000|2021-03-31 14:05:00|13082.9|13081.9|13099.2|13098.2|13102.5|13101.5|13080.6|13079.6|6836
1617199800000|2021-03-31 14:10:00|13099.4|13098.4|13090|13089|13102.1|13101.1|13084|13083|6361
1617200100000|2021-03-31 14:15:00|13090.4|13089.4|13100|13099|13101.2|13100.2|13086.7|13085.7|6027
1617200400000|2021-03-31 14:20:00|13100.2|13099.2|13100.7|13099.7|13117.1|13116.1|13096|13095|8833
1617200700000|2021-03-31 14:25:00|13101.1|13100.1|13089.7|13088.7|13106.5|13105.5|13086|13085|6469
1617201000000|2021-03-31 14:30:00|13089.9|13088.9|13096.5|13095.5|13107|13106|13089.9|13088.9|5435
1617201300000|2021-03-31 14:35:00|13096.4|13095.4|13109.7|13108.7|13116.7|13115.7|13094.4|13093.4|5254
1617201600000|2021-03-31 14:40:00|13110|13109|13131.5|13130.5|13138.7|13137.7|13110|13109|8966
1617201900000|2021-03-31 14:45:00|13131.6|13130.6|13126.5|13125.5|13138|13137|13126.2|13125.2|4896
1617202200000|2021-03-31 14:50:00|13126.4|13125.4|13135.4|13134.4|13142.1|13141.1|13123.7|13122.7|5716
1617202500000|2021-03-31 14:55:00|13135.5|13134.5|13123|13122|13140.2|13139.2|13122|13121|5071
1617202800000|2021-03-31 15:00:00|13122.9|13121.9|13121.5|13120.5|13136|13135|13120.7|13119.7|4626
1617203100000|2021-03-31 15:05:00|13121.6|13120.6|13117|13116|13130|13129|13116.4|13115.4|4593
1617203400000|2021-03-31 15:10:00|13117.2|13116.2|13122.2|13121.2|13128.4|13127.4|13114.9|13113.9|4445
1617203700000|2021-03-31 15:15:00|13123.2|13122.2|13116.2|13115.2|13130.2|13129.2|13113|13112|4010
1617204000000|2021-03-31 15:20:00|13116|13115|13116|13115|13125|13124|13108.2|13107.2|3923
1617204300000|2021-03-31 15:25:00|13116.1|13115.1|13117|13116|13122|13121|13109.2|13108.2|3808
1617204600000|2021-03-31 15:30:00|13116.7|13115.7|13117.5|13116.5|13132.5|13131.5|13112.4|13111.4|5488
1617204900000|2021-03-31 15:35:00|13117.7|13116.7|13124.2|13123.2|13132.4|13131.4|13116.2|13115.2|3814
1617205200000|2021-03-31 15:40:00|13124.1|13123.1|13108.7|13107.7|13128.5|13127.5|13106.1|13105.1|4086
1617205500000|2021-03-31 15:45:00|13109.1|13108.1|13123.9|13122.9|13127.7|13126.7|13109.1|13108.1|4081
1617205800000|2021-03-31 15:50:00|13124|13123|13133|13132|13133.5|13132.5|13124|13123|3383
1617206100000|2021-03-31 15:55:00|13133.2|13132.2|13137.4|13136.4|13138.9|13137.9|13124.9|13123.9|3800
1617206400000|2021-03-31 16:00:00|13137.6|13136.6|13149.7|13148.7|13150.4|13149.4|13137|13136|4600
1617206700000|2021-03-31 16:05:00|13149.5|13148.5|13143.5|13142.5|13150.7|13149.7|13139.7|13138.7|2663
1617207000000|2021-03-31 16:10:00|13143.4|13142.4|13144.2|13143.2|13147.2|13146.2|13137.5|13136.5|2435
1617207300000|2021-03-31 16:15:00|13144.1|13143.1|13146.7|13145.7|13153.1|13152.1|13141.6|13140.6|3048
1617207600000|2021-03-31 16:20:00|13147|13146|13151.7|13150.7|13154|13153|13143.2|13142.2|1955
1617207900000|2021-03-31 16:25:00|13151.5|13150.5|13146.4|13145.4|13153.5|13152.5|13142.2|13141.2|2136
1617208200000|2021-03-31 16:30:00|13146.5|13145.5|13151|13150|13155.5|13154.5|13146.4|13145.4|2406
1617208500000|2021-03-31 16:35:00|13150.6|13149.6|13160.2|13159.2|13160.9|13159.9|13149.1|13148.1|2865
1617208800000|2021-03-31 16:40:00|13158.4|13157.4|13151.9|13150.9|13160.2|13159.2|13151.4|13150.4|2656
1617209100000|2021-03-31 16:45:00|13151.7|13150.7|13149.9|13148.9|13154.2|13153.2|13146.7|13145.7|2520
1617209400000|2021-03-31 16:50:00|13150.1|13149.1|13144.1|13143.1|13150.5|13149.5|13141.1|13140.1|2093
1617209700000|2021-03-31 16:55:00|13143.9|13142.9|13145.4|13144.4|13148|13147|13139.7|13138.7|2029
1617210000000|2021-03-31 17:00:00|13145.2|13144.2|13142.2|13141.2|13150.6|13149.6|13137.6|13136.6|3385
1617210300000|2021-03-31 17:05:00|13142.4|13141.4|13150.9|13149.9|13153.1|13152.1|13142.4|13141.4|2585
1617210600000|2021-03-31 17:10:00|13150.7|13149.7|13155.2|13154.2|13161.1|13160.1|13150.2|13149.2|2909
1617210900000|2021-03-31 17:15:00|13155.4|13154.4|13154.4|13153.4|13160.1|13159.1|13153.2|13152.2|1729
1617211200000|2021-03-31 17:20:00|13154.6|13153.6|13155.4|13154.4|13156.1|13155.1|13145.6|13144.6|2251
1617211500000|2021-03-31 17:25:00|13155.5|13154.5|13162.1|13161.1|13165.2|13164.2|13154.6|13153.6|2547
1617211800000|2021-03-31 17:30:00|13162|13161|13159.7|13158.7|13166.1|13165.1|13158.6|13157.6|1922
1617212100000|2021-03-31 17:35:00|13160|13159|13151|13150|13162.1|13161.1|13150.2|13149.2|3006
1617212400000|2021-03-31 17:40:00|13150.9|13149.9|13138.1|13137.1|13153.6|13152.6|13134|13133|4538
1617212700000|2021-03-31 17:45:00|13138.4|13137.4|13138.6|13137.6|13143.2|13142.2|13136.5|13135.5|2110
1617213000000|2021-03-31 17:50:00|13138.1|13137.1|13148|13147|13149|13148|13136.4|13135.4|2270
1617213300000|2021-03-31 17:55:00|13148.1|13147.1|13139.1|13138.1|13154.2|13153.2|13138.6|13137.6|2650
1617213600000|2021-03-31 18:00:00|13139|13138|13126.9|13125.9|13143.1|13142.1|13121.6|13120.6|5202
1617213900000|2021-03-31 18:05:00|13126.7|13125.7|13118.4|13117.4|13129|13128|13114.7|13113.7|3888
1617214200000|2021-03-31 18:10:00|13118.5|13117.5|13118.9|13117.9|13122.4|13121.4|13108.9|13107.9|3936
1617214500000|2021-03-31 18:15:00|13118|13117|13120.1|13119.1|13124.6|13123.6|13116.9|13115.9|2813
1617214800000|2021-03-31 18:20:00|13119.9|13118.9|13118.9|13117.9|13126.4|13125.4|13115.9|13114.9|2354
1617215100000|2021-03-31 18:25:00|13118.7|13117.7|13129.1|13128.1|13130.5|13129.5|13117.9|13116.9|2475
1617215400000|2021-03-31 18:30:00|13128.9|13127.9|13132.9|13131.9|13134.7|13133.7|13127.4|13126.4|2809
1617215700000|2021-03-31 18:35:00|13133|13132|13129.6|13128.6|13135.6|13134.6|13126.1|13125.1|2152
1617216000000|2021-03-31 18:40:00|13129.5|13128.5|13117.4|13116.4|13129.5|13128.5|13104.4|13103.4|5264
1617216300000|2021-03-31 18:45:00|13117.2|13116.2|13117.1|13116.1|13122.5|13121.5|13110.6|13109.6|2893
1617216600000|2021-03-31 18:50:00|13116.4|13115.4|13133.1|13132.1|13133.1|13132.1|13113.6|13112.6|2999
1617216900000|2021-03-31 18:55:00|13133|13132|13131.7|13130.7|13144.6|13143.6|13125.2|13124.2|3992
1617217200000|2021-03-31 19:00:00|13131.5|13130.5|13160.5|13159.5|13162.4|13161.4|13129.6|13128.6|5717
1617217500000|2021-03-31 19:05:00|13160.4|13159.4|13160.1|13159.1|13160.9|13159.9|13149.9|13148.9|3574
1617217800000|2021-03-31 19:10:00|13160|13159|13157.9|13156.9|13162.4|13161.4|13153.6|13152.6|3002
1617218100000|2021-03-31 19:15:00|13158.1|13157.1|13150.9|13149.9|13170.5|13169.5|13147.4|13146.4|5667
1617218400000|2021-03-31 19:20:00|13151.2|13150.2|13149.5|13148.5|13157.4|13156.4|13146.7|13145.7|3305
1617218700000|2021-03-31 19:25:00|13149.2|13148.2|13140.7|13139.7|13152.7|13151.7|13138.7|13137.7|3055
1617219000000|2021-03-31 19:30:00|13140.6|13139.6|13139.5|13138.5|13153.5|13152.5|13132.6|13131.6|4221
1617219300000|2021-03-31 19:35:00|13140|13139|13136.5|13135.5|13147.9|13146.9|13132.2|13131.2|3651
1617219600000|2021-03-31 19:40:00|13136.6|13135.6|13125.5|13124.5|13143.7|13142.7|13125.5|13124.5|4920
1617219900000|2021-03-31 19:45:00|13125.7|13124.7|13126.6|13125.6|13133.6|13132.6|13118.2|13117.2|5749
1617220200000|2021-03-31 19:50:00|13126.7|13125.7|13106.7|13105.7|13151.9|13150.9|13105.2|13104.2|12205
1617220500000|2021-03-31 19:55:00|13107.1|13106.1|13100.4|13099.4|13118.7|13117.7|13084.2|13083.2|22135
1617220800000|2021-03-31 20:00:00|13099.4|13097.4|13109.4|13107.4|13118.2|13116.2|13099.4|13097.4|6255
1617221100000|2021-03-31 20:05:00|13108.9|13106.9|13103.1|13101.1|13110.6|13108.6|13100.6|13098.6|2451
1617221400000|2021-03-31 20:10:00|13103|13101|13100.2|13095.2|13105.1|13103.1|13095.6|13093.6|1955
1617221700000|2021-03-31 20:15:00|13098.7|13093.7|13098.6|13093.6|13101.5|13096.5|13097.8|13092.8|0
1617222000000|2021-03-31 20:20:00|13098.7|13093.7|13100.6|13095.6|13101.6|13096.6|13098.7|13093.7|0
1617222300000|2021-03-31 20:25:00|13099.8|13094.8|13103.5|13098.5|13103.5|13098.5|13099.5|13094.5|0
1617222600000|2021-03-31 20:30:00|13100.5|13097.5|13100.2|13098.2|13102.7|13100.7|13095.7|13093.7|449
1617222900000|2021-03-31 20:35:00|13100.5|13098.5|13100.2|13098.2|13102|13100|13098.5|13096.5|354
1617223200000|2021-03-31 20:40:00|13100|13098|13099|13097|13101.7|13099.7|13098.2|13096.2|327
1617223500000|2021-03-31 20:45:00|13098.7|13096.7|13102.5|13100.5|13104|13102|13097.7|13095.7|414
1617223800000|2021-03-31 20:50:00|13103|13101|13100.2|13098.2|13106.2|13104.2|13099.7|13097.7|424
1617224100000|2021-03-31 20:55:00|13099.7|13097.7|13105.7|13100.7|13105.7|13101.7|13094.5|13092.5|701
1617224400000|2021-03-31 21:00:00|13103.6|13098.6|13103.6|13098.6|13104.6|13099.6|13102.3|13097.3|0
1617224700000|2021-03-31 21:05:00|13103.5|13098.5|13100.2|13095.2|13103.5|13098.5|13100.2|13095.2|0
1617225000000|2021-03-31 21:10:00|13100.1|13095.1|13101.3|13096.3|13101.9|13096.9|13098.6|13093.6|0
1617225300000|2021-03-31 21:15:00|13100.7|13095.7|13103.8|13098.8|13104|13099|13100.5|13095.5|0
1617225600000|2021-03-31 21:20:00|13104.1|13099.1|13102.7|13097.7|13104.6|13099.6|13102.7|13097.7|0
1617225900000|2021-03-31 21:25:00|13102.5|13097.5|13102.1|13097.1|13102.9|13097.9|13101.8|13096.8|0
1617226200000|2021-03-31 21:30:00|13102.2|13097.2|13101.2|13096.2|13102.6|13097.6|13101.1|13096.1|0
1617226500000|2021-03-31 21:35:00|13101.7|13096.7|13100.8|13095.8|13102|13097|13100.7|13095.7|0
1617226800000|2021-03-31 21:40:00|13100.7|13095.7|13099.2|13094.2|13101|13096|13098.1|13093.1|0
1617227100000|2021-03-31 21:45:00|13099|13094|13099.9|13094.9|13101.3|13096.3|13098.8|13093.8|0
1617227400000|2021-03-31 21:50:00|13100|13095|13099.9|13094.9|13101.5|13096.5|13098.8|13093.8|0
1617227700000|2021-03-31 21:55:00|13099.8|13094.8|13101|13096|13103.4|13098.4|13099.7|13094.7|0
1617228000000|2021-03-31 22:00:00|13104.7|13102.7|13117.6|13115.6|13117.7|13115.7|13104.7|13102.7|573
1617228300000|2021-03-31 22:05:00|13117.7|13115.7|13115.2|13113.2|13117.9|13115.9|13112.4|13110.4|404
1617228600000|2021-03-31 22:10:00|13115.4|13113.4|13118.5|13116.5|13119.2|13117.2|13115|13113|189
1617228900000|2021-03-31 22:15:00|13118.2|13116.2|13121.5|13119.5|13122.6|13120.6|13118.1|13116.1|387
1617229200000|2021-03-31 22:20:00|13121.6|13119.6|13120.2|13118.2|13123.7|13121.7|13119|13117|239
1617229500000|2021-03-31 22:25:00|13119.4|13117.4|13119.7|13117.7|13120.9|13118.9|13117.5|13115.5|208
1617229800000|2021-03-31 22:30:00|13119.9|13117.9|13119.1|13117.1|13122.1|13120.1|13119|13117|147
1617230100000|2021-03-31 22:35:00|13119.7|13117.7|13119.6|13117.6|13120.5|13118.5|13113.7|13111.7|352
1617230400000|2021-03-31 22:40:00|13119.5|13117.5|13119|13117|13119.5|13117.5|13117.1|13115.1|140
1617230700000|2021-03-31 22:45:00|13119.1|13117.1|13121.4|13119.4|13122.2|13120.2|13119.1|13117.1|95
1617231000000|2021-03-31 22:50:00|13121.2|13119.2|13118.5|13116.5|13121.5|13119.5|13118.4|13116.4|75
1617231300000|2021-03-31 22:55:00|13118.6|13116.6|13121.1|13119.1|13122|13120|13118.6|13116.6|125
1617231600000|2021-03-31 23:00:00|13120.9|13118.9|13114.4|13112.4|13121.7|13119.7|13112.9|13110.9|228
1617231900000|2021-03-31 23:05:00|13114.1|13112.1|13118|13116|13118.6|13116.6|13112|13110|175
1617232200000|2021-03-31 23:10:00|13117.6|13115.6|13118|13116|13118.6|13116.6|13110.9|13108.9|194
1617232500000|2021-03-31 23:15:00|13117.6|13115.6|13122.4|13120.4|13122.7|13120.7|13115.4|13113.4|225
1617232800000|2021-03-31 23:20:00|13122.5|13120.5|13120.6|13118.6|13122.7|13120.7|13120.1|13118.1|150
1617233100000|2021-03-31 23:25:00|13120.7|13118.7|13123|13121|13125.2|13123.2|13120.2|13118.2|287
1617233400000|2021-03-31 23:30:00|13122.7|13120.7|13125.5|13123.5|13127|13125|13122.7|13120.7|287
1617233700000|2021-03-31 23:35:00|13125.6|13123.6|13128.4|13126.4|13129.4|13127.4|13123.9|13121.9|236
1617234000000|2021-03-31 23:40:00|13128.5|13126.5|13130.2|13128.2|13131.7|13129.7|13127.6|13125.6|218
1617234300000|2021-03-31 23:45:00|13130.6|13128.6|13128.7|13126.7|13131.1|13129.1|13127.4|13125.4|179
1617234600000|2021-03-31 23:50:00|13128.6|13126.6|13130.5|13128.5|13132.1|13130.1|13125.9|13123.9|265
1617234900000|2021-03-31 23:55:00|13130.6|13128.6|13135.7|13133.7|13136.2|13134.2|13127.9|13125.9|491
1617235200000|2021-04-01 00:00:00|13135.9|13133.9|13134.1|13132.1|13140.2|13138.2|13133.6|13131.6|662
1617235500000|2021-04-01 00:05:00|13134.2|13132.2|13132.7|13130.7|13134.4|13132.4|13126.6|13124.6|500
1617235800000|2021-04-01 00:10:00|13132.6|13130.6|13132.1|13130.1|13134.2|13132.2|13129.6|13127.6|303
1617236100000|2021-04-01 00:15:00|13132.2|13130.2|13135.7|13133.7|13138.5|13136.5|13132|13130|393
1617236400000|2021-04-01 00:20:00|13135.9|13133.9|13126.9|13124.9|13136.2|13134.2|13121.7|13119.7|643
1617236700000|2021-04-01 00:25:00|13126.7|13124.7|13128|13126|13131.6|13129.6|13126.5|13124.5|281
1617237000000|2021-04-01 00:30:00|13128.1|13126.1|13135.6|13133.6|13136|13134|13127.7|13125.7|411
1617237300000|2021-04-01 00:35:00|13135.2|13133.2|13138|13136|13142.7|13140.7|13133.7|13131.7|448
1617237600000|2021-04-01 00:40:00|13137.9|13135.9|13138.9|13136.9|13141.6|13139.6|13136.7|13134.7|246
1617237900000|2021-04-01 00:45:00|13139|13137|13141.2|13139.2|13141.2|13139.2|13135.2|13133.2|261
1617238200000|2021-04-01 00:50:00|13141.4|13139.4|13140.7|13138.7|13143.4|13141.4|13138.7|13136.7|293
1617238500000|2021-04-01 00:55:00|13141|13139|13139.7|13137.7|13142|13140|13138|13136|259
1617238800000|2021-04-01 01:00:00|13139.5|13137.5|13135.7|13133.7|13140.9|13138.9|13133.5|13131.5|387
1617239100000|2021-04-01 01:05:00|13136|13134|13137.2|13135.2|13139.2|13137.2|13135.5|13133.5|188
1617239400000|2021-04-01 01:10:00|13137.4|13135.4|13135.7|13133.7|13137.4|13135.4|13135.4|13133.4|108
1617239700000|2021-04-01 01:15:00|13135.4|13133.4|13129.9|13127.9|13135.4|13133.4|13129.7|13127.7|279
1617240000000|2021-04-01 01:20:00|13130|13128|13137.1|13135.1|13137.2|13135.2|13129.7|13127.7|405
1617240300000|2021-04-01 01:25:00|13137|13135|13137.4|13135.4|13139.4|13137.4|13134.7|13132.7|275
1617240600000|2021-04-01 01:30:00|13137.2|13135.2|13126.7|13124.7|13138.7|13136.7|13126.2|13124.2|590
1617240900000|2021-04-01 01:35:00|13126.6|13124.6|13127.1|13125.1|13133.6|13131.6|13126.6|13124.6|367
1617241200000|2021-04-01 01:40:00|13127.4|13125.4|13123.4|13121.4|13129.1|13127.1|13122|13120|408
1617241500000|2021-04-01 01:45:00|13123.2|13121.2|13125.2|13123.2|13128.7|13126.7|13118.7|13116.7|495
1617241800000|2021-04-01 01:50:00|13125.1|13123.1|13128.2|13126.2|13128.6|13126.6|13122.7|13120.7|288
1617242100000|2021-04-01 01:55:00|13128.7|13126.7|13130.4|13128.4|13132.2|13130.2|13128|13126|349
1617242400000|2021-04-01 02:00:00|13130.2|13128.2|13141.1|13139.1|13142.2|13140.2|13129.9|13127.9|846
1617242700000|2021-04-01 02:05:00|13141.5|13139.5|13142.1|13140.1|13153.1|13151.1|13141.5|13139.5|896
1617243000000|2021-04-01 02:10:00|13142.2|13140.2|13138.9|13136.9|13143.2|13141.2|13136.5|13134.5|303
1617243300000|2021-04-01 02:15:00|13139.1|13137.1|13140.9|13138.9|13145.4|13143.4|13138.6|13136.6|408
1617243600000|2021-04-01 02:20:00|13141|13139|13141.9|13139.9|13144.7|13142.7|13140.7|13138.7|167
1617243900000|2021-04-01 02:25:00|13141.7|13139.7|13137|13135|13144.6|13142.6|13136.7|13134.7|216
1617244200000|2021-04-01 02:30:00|13136.9|13134.9|13139.4|13137.4|13141.1|13139.1|13135.9|13133.9|184
1617244500000|2021-04-01 02:35:00|13139.5|13137.5|13134.4|13132.4|13141.5|13139.5|13132.6|13130.6|367
1617244800000|2021-04-01 02:40:00|13134.5|13132.5|13136.4|13134.4|13137|13135|13134.1|13132.1|157
1617245100000|2021-04-01 02:45:00|13136.5|13134.5|13138|13136|13138.7|13136.7|13135.6|13133.6|113
1617245400000|2021-04-01 02:50:00|13138.1|13136.1|13133.9|13131.9|13138.5|13136.5|13130.7|13128.7|382
1617245700000|2021-04-01 02:55:00|13133.7|13131.7|13132.4|13130.4|13133.7|13131.7|13125.9|13123.9|539
1617246000000|2021-04-01 03:00:00|13132.5|13130.5|13131.2|13129.2|13133.7|13131.7|13128.9|13126.9|267
1617246300000|2021-04-01 03:05:00|13131.4|13129.4|13132|13130|13132.1|13130.1|13129|13127|148
1617246600000|2021-04-01 03:10:00|13132.2|13130.2|13126.5|13124.5|13132.9|13130.9|13125.5|13123.5|162
1617246900000|2021-04-01 03:15:00|13126.6|13124.6|13130|13128|13131|13129|13125.4|13123.4|257
1617247200000|2021-04-01 03:20:00|13130.4|13128.4|13133.7|13131.7|13136|13134|13130.2|13128.2|358
1617247500000|2021-04-01 03:25:00|13133.9|13131.9|13132.5|13130.5|13134.6|13132.6|13132|13130|137
1617247800000|2021-04-01 03:30:00|13132.6|13130.6|13129.7|13127.7|13136.2|13134.2|13129.7|13127.7|157
1617248100000|2021-04-01 03:35:00|13129.5|13127.5|13134.9|13132.9|13136.2|13134.2|13128.7|13126.7|315
1617248400000|2021-04-01 03:40:00|13135|13133|13133.9|13131.9|13135|13133|13131.9|13129.9|110
1617248700000|2021-04-01 03:45:00|13133.7|13131.7|13134.7|13132.7|13134.7|13132.7|13132.4|13130.4|71
1617249000000|2021-04-01 03:50:00|13134.9|13132.9|13137.7|13135.7|13139.6|13137.6|13134.9|13132.9|231
1617249300000|2021-04-01 03:55:00|13137.6|13135.6|13136.9|13134.9|13138.1|13136.1|13136.1|13134.1|66
1617249600000|2021-04-01 04:00:00|13136.6|13134.6|13135.6|13133.6|13140|13138|13134|13132|327
1617249900000|2021-04-01 04:05:00|13136.1|13134.1|13138.2|13136.2|13138.4|13136.4|13135.4|13133.4|105
1617250200000|2021-04-01 04:10:00|13138.1|13136.1|13137.6|13135.6|13139.1|13137.1|13136.2|13134.2|67
1617250500000|2021-04-01 04:15:00|13137.7|13135.7|13138|13136|13139.2|13137.2|13137.6|13135.6|87
1617250800000|2021-04-01 04:20:00|13138.1|13136.1|13140.6|13138.6|13140.7|13138.7|13137.9|13135.9|133
1617251100000|2021-04-01 04:25:00|13140.5|13138.5|13141.9|13139.9|13143|13141|13139.9|13137.9|197
1617251400000|2021-04-01 04:30:00|13141.7|13139.7|13142.4|13140.4|13143|13141|13140.9|13138.9|97
1617251700000|2021-04-01 04:35:00|13142.2|13140.2|13145.4|13143.4|13146.4|13144.4|13140.9|13138.9|231
1617252000000|2021-04-01 04:40:00|13145.5|13143.5|13140|13138|13145.7|13143.7|13139.9|13137.9|132
1617252300000|2021-04-01 04:45:00|13140.1|13138.1|13137.6|13135.6|13142.4|13140.4|13136.9|13134.9|194
1617252600000|2021-04-01 04:50:00|13137.5|13135.5|13137.1|13135.1|13137.9|13135.9|13133.5|13131.5|314
1617252900000|2021-04-01 04:55:00|13137|13135|13140.4|13138.4|13140.9|13138.9|13136|13134|162
1617253200000|2021-04-01 05:00:00|13140.2|13138.2|13143.7|13141.7|13144.9|13142.9|13136.5|13134.5|272
1617253500000|2021-04-01 05:05:00|13143.6|13141.6|13141.6|13139.6|13143.9|13141.9|13139.4|13137.4|229
1617253800000|2021-04-01 05:10:00|13141.7|13139.7|13143.1|13141.1|13144.9|13142.9|13140.5|13138.5|239
1617254100000|2021-04-01 05:15:00|13143.2|13141.2|13145.4|13143.4|13146.1|13144.1|13142.7|13140.7|174
1617254400000|2021-04-01 05:20:00|13145.5|13143.5|13147.9|13145.9|13149.7|13147.7|13145.1|13143.1|271
1617254700000|2021-04-01 05:25:00|13148|13146|13148|13146|13149.1|13147.1|13143.7|13141.7|277
1617255000000|2021-04-01 05:30:00|13148.1|13146.1|13147|13145|13148.1|13146.1|13143.6|13141.6|169
1617255300000|2021-04-01 05:35:00|13146.9|13144.9|13156.7|13154.7|13157.9|13155.9|13145.6|13143.6|589
1617255600000|2021-04-01 05:40:00|13156.1|13154.1|13156|13154|13158.1|13156.1|13154.5|13152.5|289
1617255900000|2021-04-01 05:45:00|13156.5|13154.5|13155|13153|13159.7|13157.7|13153.9|13151.9|441
1617256200000|2021-04-01 05:50:00|13155.1|13153.1|13153.7|13151.7|13156|13154|13152|13150|245
1617256500000|2021-04-01 05:55:00|13153.6|13151.6|13151.7|13149.7|13153.6|13151.6|13150.4|13148.4|271
1617256800000|2021-04-01 06:00:00|13151.2|13149.2|13151.6|13149.6|13153.9|13151.9|13149|13147|359
1617257100000|2021-04-01 06:05:00|13151.7|13149.7|13154|13152|13158.2|13156.2|13150.9|13148.9|343
1617257400000|2021-04-01 06:10:00|13153.9|13151.9|13154|13152|13156.1|13154.1|13149.7|13147.7|274
1617257700000|2021-04-01 06:15:00|13154.1|13152.1|13161|13159|13161.4|13159.4|13153.6|13151.6|389
1617258000000|2021-04-01 06:20:00|13160.6|13158.6|13164.5|13162.5|13166.4|13164.4|13159.7|13157.7|604
1617258300000|2021-04-01 06:25:00|13164.6|13162.6|13162.7|13160.7|13165.2|13163.2|13162.6|13160.6|183
1617258600000|2021-04-01 06:30:00|13162.9|13160.9|13172.5|13170.5|13176|13174|13162.7|13160.7|1204
1617258900000|2021-04-01 06:35:00|13172.6|13170.6|13178.2|13176.2|13178.9|13176.9|13170.6|13168.6|758
1617259200000|2021-04-01 06:40:00|13178.1|13176.1|13183.6|13181.6|13189.9|13187.9|13177.7|13175.7|1324
1617259500000|2021-04-01 06:45:00|13183.1|13181.1|13186.9|13184.9|13188.2|13186.2|13183.1|13181.1|369
1617259800000|2021-04-01 06:50:00|13186.7|13184.7|13183.9|13181.9|13186.7|13184.7|13181.6|13179.6|413
1617260100000|2021-04-01 06:55:00|13183.7|13181.7|13182|13180|13183.7|13181.7|13179.7|13177.7|300
1617260400000|2021-04-01 07:00:00|13181|13179|13180.7|13178.7|13182.9|13180.9|13175.7|13173.7|665
1617260700000|2021-04-01 07:05:00|13180.9|13178.9|13190.9|13188.9|13191.9|13189.9|13178|13176|920
1617261000000|2021-04-01 07:10:00|13190.4|13188.4|13188.1|13186.1|13195.2|13193.2|13183.1|13181.1|892
1617261300000|2021-04-01 07:15:00|13188.2|13186.2|13181.4|13179.4|13188.2|13186.2|13179.6|13177.6|330
1617261600000|2021-04-01 07:20:00|13181.2|13179.2|13198.1|13196.1|13198.1|13196.1|13181|13179|727
1617261900000|2021-04-01 07:25:00|13198.2|13196.2|13202.4|13200.4|13207.6|13205.6|13195|13193|1195
1617262200000|2021-04-01 07:30:00|13202.2|13200.2|13202.2|13200.2|13203|13201|13196.9|13194.9|612
1617262500000|2021-04-01 07:35:00|13202|13200|13211.4|13209.4|13212.1|13210.1|13200.2|13198.2|867
1617262800000|2021-04-01 07:40:00|13211.2|13209.2|13231.5|13229.5|13234|13232|13211|13209|2040
1617263100000|2021-04-01 07:45:00|13231.9|13229.9|13228.1|13226.1|13236.5|13234.5|13227.4|13225.4|1133
1617263400000|2021-04-01 07:50:00|13228.2|13226.2|13226|13224|13228.5|13226.5|13221.9|13219.9|770
1617263700000|2021-04-01 07:55:00|13226.2|13224.2|13231.2|13229.2|13233.5|13231.5|13225.2|13223.2|642
1617264000000|2021-04-01 08:00:00|13231.7|13229.7|13229.2|13227.2|13233|13231|13223.9|13221.9|813
1617264300000|2021-04-01 08:05:00|13229|13227|13240.9|13238.9|13248|13246|13228.7|13226.7|1693
1617264600000|2021-04-01 08:10:00|13241|13239|13240.1|13238.1|13244.1|13242.1|13237.5|13235.5|803
1617264900000|2021-04-01 08:15:00|13240.2|13238.2|13244.6|13242.6|13250.2|13248.2|13238.7|13236.7|801
1617265200000|2021-04-01 08:20:00|13245.1|13243.1|13237.5|13235.5|13246.1|13244.1|13235.1|13233.1|880
1617265500000|2021-04-01 08:25:00|13237.6|13235.6|13237.9|13235.9|13241|13239|13234.9|13232.9|561
1617265800000|2021-04-01 08:30:00|13238|13236|13239|13237|13240.2|13238.2|13236.1|13234.1|359
1617266100000|2021-04-01 08:35:00|13239.1|13237.1|13227.5|13225.5|13239.2|13237.2|13226.1|13224.1|817
1617266400000|2021-04-01 08:40:00|13227.6|13225.6|13217.6|13215.6|13233.1|13231.1|13206.2|13204.2|2187
1617266700000|2021-04-01 08:45:00|13217.7|13215.7|13221.6|13219.6|13223.4|13221.4|13216.2|13214.2|812
1617267000000|2021-04-01 08:50:00|13221.4|13219.4|13222.6|13220.6|13227.5|13225.5|13221.4|13219.4|561
1617267300000|2021-04-01 08:55:00|13223.1|13221.1|13228.4|13226.4|13233.1|13231.1|13222.1|13220.1|829
1617267600000|2021-04-01 09:00:00|13228.2|13226.2|13224.9|13222.9|13229.5|13227.5|13220.2|13218.2|605
1617267900000|2021-04-01 09:05:00|13225.9|13223.9|13227.7|13225.7|13228.6|13226.6|13223.2|13221.2|422
1617268200000|2021-04-01 09:10:00|13227.6|13225.6|13220|13218|13232.9|13230.9|13219.5|13217.5|748
1617268500000|2021-04-01 09:15:00|13219.9|13217.9|13225|13223|13226.7|13224.7|13219.4|13217.4|367
1617268800000|2021-04-01 09:20:00|13225.1|13223.1|13219.7|13217.7|13229|13227|13219.2|13217.2|508
1617269100000|2021-04-01 09:25:00|13219.9|13217.9|13223.6|13221.6|13225.7|13223.7|13218.1|13216.1|627
1617269400000|2021-04-01 09:30:00|13223.7|13221.7|13226.5|13224.5|13229.2|13227.2|13223.5|13221.5|502
1617269700000|2021-04-01 09:35:00|13225.9|13223.9|13238.2|13236.2|13241.1|13239.1|13225.1|13223.1|1037
1617270000000|2021-04-01 09:40:00|13238.1|13236.1|13240.4|13238.4|13243.6|13241.6|13237.9|13235.9|440
1617270300000|2021-04-01 09:45:00|13240.2|13238.2|13231.5|13229.5|13241.1|13239.1|13231|13229|481
1617270600000|2021-04-01 09:50:00|13231.6|13229.6|13229.1|13227.1|13233.2|13231.2|13228.7|13226.7|352
1617270900000|2021-04-01 09:55:00|13229.4|13227.4|13230.4|13228.4|13231.1|13229.1|13228|13226|183
1617271200000|2021-04-01 10:00:00|13230.5|13228.5|13225.2|13223.2|13231.4|13229.4|13224.6|13222.6|380
1617271500000|2021-04-01 10:05:00|13225.5|13223.5|13219.7|13217.7|13227.9|13225.9|13219.1|13217.1|532
1617271800000|2021-04-01 10:10:00|13219.5|13217.5|13221.1|13219.1|13222.6|13220.6|13219.1|13217.1|221
1617272100000|2021-04-01 10:15:00|13220.7|13218.7|13222.1|13220.1|13224.5|13222.5|13220.5|13218.5|212
1617272400000|2021-04-01 10:20:00|13222|13220|13223.9|13221.9|13224.6|13222.6|13221.6|13219.6|218
1617272700000|2021-04-01 10:25:00|13223.7|13221.7|13218.5|13216.5|13224.2|13222.2|13217.9|13215.9|250
1617273000000|2021-04-01 10:30:00|13218.4|13216.4|13215.4|13213.4|13221.7|13219.7|13214.7|13212.7|357
1617273300000|2021-04-01 10:35:00|13215.5|13213.5|13218.5|13216.5|13218.9|13216.9|13214.2|13212.2|316
1617273600000|2021-04-01 10:40:00|13218.4|13216.4|13224.2|13222.2|13225|13223|13218|13216|373
1617273900000|2021-04-01 10:45:00|13224.4|13222.4|13224.4|13222.4|13228.9|13226.9|13223.6|13221.6|424
1617274200000|2021-04-01 10:50:00|13224.2|13222.2|13219.6|13217.6|13224.7|13222.7|13216.4|13214.4|335
1617274500000|2021-04-01 10:55:00|13219.5|13217.5|13217.9|13215.9|13220.2|13218.2|13216.9|13214.9|201
1617274800000|2021-04-01 11:00:00|13217.6|13215.6|13222.9|13220.9|13225.6|13223.6|13216.9|13214.9|475
1617275100000|2021-04-01 11:05:00|13222.7|13220.7|13226.1|13224.1|13229.2|13227.2|13222.7|13220.7|578
1617275400000|2021-04-01 11:10:00|13226.2|13224.2|13225.9|13223.9|13232.6|13230.6|13223.9|13221.9|462
1617275700000|2021-04-01 11:15:00|13225.7|13223.7|13229.6|13227.6|13231|13229|13224.2|13222.2|325
1617276000000|2021-04-01 11:20:00|13229.9|13227.9|13226.5|13224.5|13230.6|13228.6|13221.9|13219.9|483
1617276300000|2021-04-01 11:25:00|13226.6|13224.6|13228.1|13226.1|13231.1|13229.1|13225|13223|283
1617276600000|2021-04-01 11:30:00|13228|13226|13234.1|13232.1|13235.5|13233.5|13225.2|13223.2|576
1617276900000|2021-04-01 11:35:00|13233.9|13231.9|13227.6|13225.6|13234.5|13232.5|13226.6|13224.6|436
1617277200000|2021-04-01 11:40:00|13227.5|13225.5|13227.4|13225.4|13230.1|13228.1|13226|13224|391
1617277500000|2021-04-01 11:45:00|13227.5|13225.5|13233.4|13231.4|13239.9|13237.9|13225.1|13223.1|1052
1617277800000|2021-04-01 11:50:00|13233.2|13231.2|13237.4|13235.4|13237.4|13235.4|13227.5|13225.5|611
1617278100000|2021-04-01 11:55:00|13237.2|13235.2|13234.1|13232.1|13243.7|13241.7|13233.2|13231.2|870
1617278400000|2021-04-01 12:00:00|13235.1|13233.1|13249.2|13247.2|13250.1|13248.1|13235.1|13233.1|1215
1617278700000|2021-04-01 12:05:00|13249.1|13247.1|13247.6|13245.6|13252.2|13250.2|13243.1|13241.1|1080
1617279000000|2021-04-01 12:10:00|13247.5|13245.5|13246.9|13244.9|13257.2|13255.2|13246.7|13244.7|1411
1617279300000|2021-04-01 12:15:00|13246.7|13244.7|13246.9|13244.9|13250.4|13248.4|13246.5|13244.5|556
1617279600000|2021-04-01 12:20:00|13246.7|13244.7|13248.2|13246.2|13252|13250|13246.7|13244.7|573
1617279900000|2021-04-01 12:25:00|13248|13246|13249.4|13247.4|13250.6|13248.6|13246.4|13244.4|387
1617280200000|2021-04-01 12:30:00|13249.2|13247.2|13254.4|13252.4|13260.6|13258.6|13249|13247|1691
1617280500000|2021-04-01 12:35:00|13254.2|13252.2|13247.6|13245.6|13259|13257|13247.2|13245.2|1325
1617280800000|2021-04-01 12:40:00|13247.5|13245.5|13248.6|13246.6|13251.1|13249.1|13243|13241|765
1617281100000|2021-04-01 12:45:00|13248.5|13246.5|13247.2|13245.2|13251.4|13249.4|13244.7|13242.7|551
1617281400000|2021-04-01 12:50:00|13246.2|13244.2|13250.5|13248.5|13250.6|13248.6|13245.5|13243.5|497
1617281700000|2021-04-01 12:55:00|13250.2|13248.2|13251.1|13249.1|13256.9|13254.9|13248.7|13246.7|1176
1617282000000|2021-04-01 13:00:00|13251|13249|13262.5|13260.5|13264.6|13262.6|13251|13249|1634
1617282300000|2021-04-01 13:05:00|13262.2|13260.2|13258.2|13256.2|13264.5|13262.5|13257.5|13255.5|1005
1617282600000|2021-04-01 13:10:00|13258.4|13256.4|13253.1|13251.1|13261|13259|13252.6|13250.6|989
1617282900000|2021-04-01 13:15:00|13253.2|13251.2|13253|13251|13254.9|13252.9|13250|13248|808
1617283200000|2021-04-01 13:20:00|13253.7|13251.7|13251.2|13249.2|13255.7|13253.7|13251.1|13249.1|851
1617283500000|2021-04-01 13:25:00|13251.1|13249.1|13268.6|13266.6|13275.2|13273.2|13249.9|13247.9|4347
1617283800000|2021-04-01 13:30:00|13267.5|13266.5|13280.5|13279.5|13292|13291|13256|13255|20748
1617284100000|2021-04-01 13:35:00|13280.6|13279.6|13303.5|13302.5|13304.7|13303.7|13275.5|13274.5|11204
1617284400000|2021-04-01 13:40:00|13303.6|13302.6|13294.6|13293.6|13307.9|13306.9|13292.4|13291.4|6862
1617284700000|2021-04-01 13:45:00|13294.9|13293.9|13296.7|13295.7|13309|13308|13294.2|13293.2|6311
1617285000000|2021-04-01 13:50:00|13296.5|13295.5|13305.2|13304.2|13315.6|13314.6|13296.2|13295.2|6469
1617285300000|2021-04-01 13:55:00|13304.7|13303.7|13305.4|13304.4|13310.1|13309.1|13299|13298|3295
1617285600000|2021-04-01 14:00:00|13307|13306|13283.7|13282.7|13314.1|13313.1|13279.6|13278.6|12494
1617285900000|2021-04-01 14:05:00|13284|13283|13320|13319|13325.5|13324.5|13276.1|13275.1|13495
1617286200000|2021-04-01 14:10:00|13318.2|13317.2|13320.1|13319.1|13327.2|13326.2|13315.9|13314.9|5586
1617286500000|2021-04-01 14:15:00|13320.3|13319.3|13323.6|13322.6|13331.1|13330.1|13318.4|13317.4|5295
1617286800000|2021-04-01 14:20:00|13323.4|13322.4|13316.8|13315.8|13327.1|13326.1|13313.2|13312.2|4741
1617287100000|2021-04-01 14:25:00|13316.7|13315.7|13319.9|13318.9|13324.4|13323.4|13308.4|13307.4|4574
1617287400000|2021-04-01 14:30:00|13320.1|13319.1|13321.3|13320.3|13327.7|13326.7|13313.7|13312.7|5240
1617287700000|2021-04-01 14:35:00|13321.6|13320.6|13307.4|13306.4|13330.2|13329.2|13305.2|13304.2|4835
1617288000000|2021-04-01 14:40:00|13306.9|13305.9|13325.7|13324.7|13333.6|13332.6|13303.9|13302.9|4989
1617288300000|2021-04-01 14:45:00|13325.8|13324.8|13314.8|13313.8|13327.7|13326.7|13312.8|13311.8|4074
1617288600000|2021-04-01 14:50:00|13315.1|13314.1|13303.4|13302.4|13321.7|13320.7|13299.6|13298.6|4096
1617288900000|2021-04-01 14:55:00|13303.2|13302.2|13316.2|13315.2|13317.3|13316.3|13297.2|13296.2|5668
1617289200000|2021-04-01 15:00:00|13314.6|13313.6|13323.2|13322.2|13326.1|13325.1|13313.9|13312.9|5428
1617289500000|2021-04-01 15:05:00|13323.1|13322.1|13305.7|13304.7|13323.4|13322.4|13297.8|13296.8|5857
1617289800000|2021-04-01 15:10:00|13305.9|13304.9|13296.2|13295.2|13309.9|13308.9|13294.3|13293.3|5449
1617290100000|2021-04-01 15:15:00|13296.8|13295.8|13290.2|13289.2|13300.4|13299.4|13282.7|13281.7|5432
1617290400000|2021-04-01 15:20:00|13290.7|13289.7|13294.2|13293.2|13311.9|13310.9|13288.8|13287.8|5269
1617290700000|2021-04-01 15:25:00|13294.3|13293.3|13302.2|13301.2|13305.2|13304.2|13289.7|13288.7|2719
1617291000000|2021-04-01 15:30:00|13301.9|13300.9|13294.2|13293.2|13310.4|13309.4|13293.9|13292.9|3290
1617291300000|2021-04-01 15:35:00|13293.9|13292.9|13286.4|13285.4|13298.4|13297.4|13284.7|13283.7|3306
1617291600000|2021-04-01 15:40:00|13285.9|13284.9|13288.7|13287.7|13293.3|13292.3|13276.3|13275.3|4727
1617291900000|2021-04-01 15:45:00|13288.4|13287.4|13296.3|13295.3|13300.4|13299.4|13278.7|13277.7|4123
1617292200000|2021-04-01 15:50:00|13296.4|13295.4|13289.2|13288.2|13297.4|13296.4|13287.4|13286.4|2314
1617292500000|2021-04-01 15:55:00|13289.4|13288.4|13287.3|13286.3|13301.8|13300.8|13285.7|13284.7|3116
1617292800000|2021-04-01 16:00:00|13287.7|13286.7|13299.2|13298.2|13304.1|13303.1|13281.6|13280.6|3473
1617293100000|2021-04-01 16:05:00|13299.3|13298.3|13300.9|13299.9|13306.7|13305.7|13297.1|13296.1|3303
1617293400000|2021-04-01 16:10:00|13301.1|13300.1|13295.9|13294.9|13301.1|13300.1|13290.7|13289.7|3071
1617293700000|2021-04-01 16:15:00|13295.8|13294.8|13305.7|13304.7|13307.7|13306.7|13288.2|13287.2|3856
1617294000000|2021-04-01 16:20:00|13304.9|13303.9|13301.2|13300.2|13306.9|13305.9|13299.9|13298.9|1737
1617294300000|2021-04-01 16:25:00|13301.4|13300.4|13309.7|13308.7|13311.1|13310.1|13300.2|13299.2|1748
1617294600000|2021-04-01 16:30:00|13309.9|13308.9|13302.2|13301.2|13312.7|13311.7|13301.8|13300.8|2089
1617294900000|2021-04-01 16:35:00|13301.9|13300.9|13301.3|13300.3|13303.9|13302.9|13295.7|13294.7|2057
1617295200000|2021-04-01 16:40:00|13301.7|13300.7|13309.3|13308.3|13309.4|13308.4|13297.7|13296.7|1952
1617295500000|2021-04-01 16:45:00|13309.6|13308.6|13296.3|13295.3|13315.3|13314.3|13296.3|13295.3|3099
1617295800000|2021-04-01 16:50:00|13296.2|13295.2|13299.3|13298.3|13303.3|13302.3|13289.7|13288.7|2787
1617296100000|2021-04-01 16:55:00|13299.6|13298.6|13309.1|13308.1|13309.7|13308.7|13299.4|13298.4|1932
1617296400000|2021-04-01 17:00:00|13309.4|13308.4|13304.1|13303.1|13315.6|13314.6|13302.2|13301.2|2952
1617296700000|2021-04-01 17:05:00|13303.9|13302.9|13293.3|13292.3|13305.2|13304.2|13292.3|13291.3|2573
1617297000000|2021-04-01 17:10:00|13293.1|13292.1|13295.8|13294.8|13296.3|13295.3|13289.9|13288.9|2157
1617297300000|2021-04-01 17:15:00|13295.7|13294.7|13283.8|13282.8|13299.1|13298.1|13280.7|13279.7|3499
1617297600000|2021-04-01 17:20:00|13284.2|13283.2|13282.6|13281.6|13294.4|13293.4|13282.3|13281.3|2929
1617297900000|2021-04-01 17:25:00|13281.8|13280.8|13275.3|13274.3|13287.4|13286.4|13272.7|13271.7|2990
1617298200000|2021-04-01 17:30:00|13275.1|13274.1|13285.4|13284.4|13287.3|13286.3|13273.8|13272.8|2859
1617298500000|2021-04-01 17:35:00|13285.3|13284.3|13295.2|13294.2|13295.7|13294.7|13282.7|13281.7|2549
1617298800000|2021-04-01 17:40:00|13295.1|13294.1|13300.4|13299.4|13300.8|13299.8|13293.1|13292.1|2085
1617299100000|2021-04-01 17:45:00|13300.6|13299.6|13289.3|13288.3|13303.4|13302.4|13286.3|13285.3|2989
1617299400000|2021-04-01 17:50:00|13289.2|13288.2|13294.8|13293.8|13300.2|13299.2|13287.9|13286.9|2180
1617299700000|2021-04-01 17:55:00|13294.9|13293.9|13294.1|13293.1|13299.2|13298.2|13292.8|13291.8|1302
1617300000000|2021-04-01 18:00:00|13294.3|13293.3|13298.3|13297.3|13298.8|13297.8|13290.8|13289.8|1646
1617300300000|2021-04-01 18:05:00|13298.2|13297.2|13290.8|13289.8|13301.8|13300.8|13290.6|13289.6|1850
1617300600000|2021-04-01 18:10:00|13290.2|13289.2|13305.8|13304.8|13307.3|13306.3|13287.8|13286.8|2752
1617300900000|2021-04-01 18:15:00|13305.7|13304.7|13303.8|13302.8|13305.7|13304.7|13299.6|13298.6|1702
1617301200000|2021-04-01 18:20:00|13303.9|13302.9|13309.8|13308.8|13310.1|13309.1|13303.6|13302.6|2010
1617301500000|2021-04-01 18:25:00|13309.9|13308.9|13311.2|13310.2|13313.2|13312.2|13306.4|13305.4|2161
1617301800000|2021-04-01 18:30:00|13311.1|13310.1|13310.2|13309.2|13315.3|13314.3|13308.8|13307.8|2101
1617302100000|2021-04-01 18:35:00|13310.1|13309.1|13312.3|13311.3|13314.8|13313.8|13306.7|13305.7|1994
1617302400000|2021-04-01 18:40:00|13312.4|13311.4|13314.8|13313.8|13315.2|13314.2|13309.6|13308.6|1925
1617302700000|2021-04-01 18:45:00|13315.3|13314.3|13314.8|13313.8|13318.1|13317.1|13306.9|13305.9|2517
1617303000000|2021-04-01 18:50:00|13314.9|13313.9|13319.7|13318.7|13321.4|13320.4|13312.8|13311.8|2205
1617303300000|2021-04-01 18:55:00|13319.8|13318.8|13314.3|13313.3|13321.9|13320.9|13314.3|13313.3|1992
1617303600000|2021-04-01 19:00:00|13314.2|13313.2|13308.1|13307.1|13317.6|13316.6|13304.8|13303.8|2797
1617303900000|2021-04-01 19:05:00|13308.4|13307.4|13310.2|13309.2|13310.2|13309.2|13295.7|13294.7|2936
1617304200000|2021-04-01 19:10:00|13310.1|13309.1|13299.3|13298.3|13311.9|13310.9|13297.7|13296.7|2185
1617304500000|2021-04-01 19:15:00|13299.2|13298.2|13299.8|13298.8|13305.8|13304.8|13294.7|13293.7|2250
1617304800000|2021-04-01 19:20:00|13299|13298|13291.6|13290.6|13300.7|13299.7|13288.7|13287.7|3408
1617305100000|2021-04-01 19:25:00|13291.7|13290.7|13298.5|13297.5|13299.2|13298.2|13291.7|13290.7|1923
1617305400000|2021-04-01 19:30:00|13298.4|13297.4|13311|13310|13312.7|13311.7|13297.6|13296.6|3883
1617305700000|2021-04-01 19:35:00|13310.9|13309.9|13304.6|13303.6|13311.6|13310.6|13299.7|13298.7|3493
1617306000000|2021-04-01 19:40:00|13304.2|13303.2|13306.7|13305.7|13309.4|13308.4|13301.9|13300.9|3129
1617306300000|2021-04-01 19:45:00|13306.6|13305.6|13317|13316|13321|13320|13305.5|13304.5|3622
1617306600000|2021-04-01 19:50:00|13319.6|13318.6|13325.7|13324.7|13325.9|13324.9|13311.2|13310.2|6448
1617306900000|2021-04-01 19:55:00|13325.9|13324.9|13326|13325|13331.4|13330.4|13317.9|13316.9|13537
1617307200000|2021-04-01 20:00:00|13324.2|13323.2|13329.7|13327.7|13331.6|13329.6|13324.2|13322.5|4977
1617307500000|2021-04-01 20:05:00|13330|13328|13337|13335|13337.9|13335.9|13329.7|13327.7|2585
1617307800000|2021-04-01 20:10:00|13336.9|13334.9|13338.4|13333.4|13338.5|13335.4|13331.7|13329.7|1723
1617308100000|2021-04-01 20:15:00|13337.4|13332.4|13333|13328|13340.2|13335.2|13333|13328|2
1617308400000|2021-04-01 20:20:00|13333.1|13328.1|13331.9|13326.9|13334|13329|13331.5|13326.5|0
1617308700000|2021-04-01 20:25:00|13331.8|13326.8|13330.8|13325.8|13332.7|13327.7|13330.8|13325.8|0
1617309000000|2021-04-01 20:30:00|13333|13331|13338.7|13336.7|13339.7|13337.7|13332.7|13330.7|698
1617309300000|2021-04-01 20:35:00|13339.2|13337.2|13336|13334|13340.2|13338.2|13335.7|13333.7|120
1617309600000|2021-04-01 20:40:00|13337.5|13335.5|13341.5|13339.5|13342|13340|13335.7|13333.7|612
1617309900000|2021-04-01 20:45:00|13340.7|13338.7|13337.7|13335.7|13342.7|13340.7|13336.2|13334.2|364
1617310200000|2021-04-01 20:50:00|13338.2|13336.2|13337.5|13335.5|13339|13337|13336|13334|321
1617310500000|2021-04-01 20:55:00|13336|13334|13339.9|13334.9|13340|13337|13335.2|13333.2|395
1617310800000|2021-04-01 21:00:00|13339.8|13334.8|13341.6|13336.6|13341.6|13336.6|13339.8|13334.8|0
1617311100000|2021-04-01 21:05:00|13342.2|13337.2|13340.7|13335.7|13342.4|13337.4|13340.7|13335.7|0
1617311400000|2021-04-01 21:10:00|13340.5|13335.5|13341.1|13336.1|13341.1|13336.1|13340.5|13335.5|0
1617311700000|2021-04-01 21:15:00|13341|13336|13340.8|13335.8|13341|13336|13340.8|13335.8|0
1617312000000|2021-04-01 21:20:00|13341.2|13336.2|13340.5|13335.5|13341.2|13336.2|13340.5|13335.5|0
1617312300000|2021-04-01 21:25:00|13340.4|13335.4|13340.4|13335.4|13340.4|13335.4|13340.4|13335.4|0
1617312600000|2021-04-01 21:30:00|13341.2|13336.2|13341|13336|13341.2|13336.2|13341|13336|0
1617312900000|2021-04-01 21:35:00|13340.9|13335.9|13340.9|13335.9|13341|13336|13340.8|13335.8|0
1617313200000|2021-04-01 21:40:00|13340.8|13335.8|13341|13336|13341|13336|13340.8|13335.8|0
1617313500000|2021-04-01 21:45:00|13341.1|13336.1|13341.1|13336.1|13341.1|13336.1|13341.1|13336.1|0
1617313800000|2021-04-01 21:50:00|13341|13336|13341.5|13336.5|13341.5|13336.5|13341|13336|0
1617314100000|2021-04-01 21:55:00|13341.3|13336.3|13341.3|13336.3|13341.3|13336.3|13341.3|13336.3|0
1617314400000|2021-04-01 22:00:00|13341|13339|13343.9|13341.9|13344.5|13342.5|13335.6|13333.6|489
1617314700000|2021-04-01 22:05:00|13343.5|13341.5|13338.1|13336.1|13346.2|13344.2|13338.1|13336.1|337
1617315000000|2021-04-01 22:10:00|13338.2|13336.2|13337.1|13335.1|13339.7|13337.7|13336|13334|164
1617315300000|2021-04-01 22:15:00|13337|13335|13339.4|13337.4|13340.2|13338.2|13336.2|13334.2|78
1617315600000|2021-04-01 22:20:00|13339.5|13337.5|13338.2|13336.2|13343.4|13341.4|13337.9|13335.9|163
1617315900000|2021-04-01 22:25:00|13338.6|13336.6|13340.2|13338.2|13341.6|13339.6|13338|13336|53
1617316200000|2021-04-01 22:30:00|13340.4|13338.4|13341|13339|13344.5|13342.5|13339.7|13337.7|111
1617316500000|2021-04-01 22:35:00|13341.2|13339.2|13338.9|13336.9|13342.5|13340.5|13338.4|13336.4|90
1617316800000|2021-04-01 22:40:00|13338.7|13336.7|13339.2|13337.2|13340|13338|13338.1|13336.1|42
1617317100000|2021-04-01 22:45:00|13339.4|13337.4|13340.1|13338.1|13340.4|13338.4|13339.2|13337.2|21
1617317400000|2021-04-01 22:50:00|13340|13338|13339.7|13337.7|13340.2|13338.2|13339.6|13337.6|42
1617317700000|2021-04-01 22:55:00|13339.6|13337.6|13341.5|13339.5|13341.6|13339.6|13339.6|13337.6|61
1617318000000|2021-04-01 23:00:00|13341.6|13339.6|13345.1|13343.1|13345.9|13343.9|13339.9|13337.9|316
1617318300000|2021-04-01 23:05:00|13345|13343|13343.4|13341.4|13345.4|13343.4|13342.4|13340.4|127
1617318600000|2021-04-01 23:10:00|13343.2|13341.2|13344.7|13342.7|13345.6|13343.6|13342.4|13340.4|135
1617318900000|2021-04-01 23:15:00|13344.9|13342.9|13342.9|13340.9|13345.1|13343.1|13342.7|13340.7|39
1617319200000|2021-04-01 23:20:00|13342.4|13340.4|13344.1|13342.1|13344.9|13342.9|13341.9|13339.9|63
1617319500000|2021-04-01 23:25:00|13344.2|13342.2|13342.9|13340.9|13344.6|13342.6|13342.9|13340.9|39
1617319800000|2021-04-01 23:30:00|13343.2|13341.2|13348.1|13346.1|13349.7|13347.7|13343.1|13341.1|435
1617320100000|2021-04-01 23:35:00|13347.9|13345.9|13354.5|13352.5|13354.7|13352.7|13347.1|13345.1|415
1617320400000|2021-04-01 23:40:00|13354.9|13352.9|13354.7|13352.7|13356.1|13354.1|13353.6|13351.6|309
1617320700000|2021-04-01 23:45:00|13354.6|13352.6|13353.4|13351.4|13357.1|13355.1|13352.4|13350.4|232
1617321000000|2021-04-01 23:50:00|13353.2|13351.2|13353.5|13351.5|13358.1|13356.1|13353|13351|311
1617321300000|2021-04-01 23:55:00|13353.6|13351.6|13356|13354|13359.9|13357.9|13353.6|13351.6|253
1617321600000|2021-04-02 00:00:00|13356.1|13354.1|13358|13356|13359.6|13357.6|13355.7|13353.7|490
1617321900000|2021-04-02 00:05:00|13357.9|13355.9|13365.9|13363.9|13368.5|13366.5|13357.5|13355.5|856
1617322200000|2021-04-02 00:10:00|13366.1|13364.1|13363.4|13361.4|13366.6|13364.6|13361.9|13359.9|233
1617322500000|2021-04-02 00:15:00|13363.2|13361.2|13362|13360|13364.9|13362.9|13361.7|13359.7|234
1617322800000|2021-04-02 00:20:00|13361.9|13359.9|13358.1|13356.1|13363.2|13361.2|13358|13356|335
1617323100000|2021-04-02 00:25:00|13357.9|13355.9|13356.4|13354.4|13358.1|13356.1|13354.7|13352.7|330
1617323400000|2021-04-02 00:30:00|13356.5|13354.5|13357|13355|13357.2|13355.2|13354.9|13352.9|206
1617323700000|2021-04-02 00:35:00|13357.4|13355.4|13360.4|13358.4|13363.5|13361.5|13356.7|13354.7|457
1617324000000|2021-04-02 00:40:00|13360.5|13358.5|13360|13358|13362.4|13360.4|13359.4|13357.4|103
1617324300000|2021-04-02 00:45:00|13360.1|13358.1|13359.4|13357.4|13360.9|13358.9|13359.1|13357.1|83
1617324600000|2021-04-02 00:50:00|13359.2|13357.2|13359.6|13357.6|13361.6|13359.6|13356.9|13354.9|256
1617324900000|2021-04-02 00:55:00|13359.7|13357.7|13355.9|13353.9|13359.9|13357.9|13355.6|13353.6|140
1617325200000|2021-04-02 01:00:00|13355.4|13353.4|13358.2|13356.2|13359.4|13357.4|13355.4|13353.4|126
1617325500000|2021-04-02 01:05:00|13358.1|13356.1|13358.1|13356.1|13359.6|13357.6|13357|13355|82
1617325800000|2021-04-02 01:10:00|13358.2|13356.2|13360|13358|13362.4|13360.4|13358.1|13356.1|258
1617326100000|2021-04-02 01:15:00|13359.9|13357.9|13357.9|13355.9|13360.1|13358.1|13355.9|13353.9|180
1617326400000|2021-04-02 01:20:00|13357.7|13355.7|13358.9|13356.9|13359.5|13357.5|13357.7|13355.7|72
1617326700000|2021-04-02 01:25:00|13358.7|13356.7|13358.4|13356.4|13358.9|13356.9|13357.4|13355.4|78
1617327000000|2021-04-02 01:30:00|13358.2|13356.2|13357.9|13355.9|13359.2|13357.2|13357.5|13355.5|91
1617327300000|2021-04-02 01:35:00|13358|13356|13353.6|13351.6|13358.4|13356.4|13351.7|13349.7|307
1617327600000|2021-04-02 01:40:00|13353.7|13351.7|13353.4|13351.4|13356.2|13354.2|13352.1|13350.1|206
1617327900000|2021-04-02 01:45:00|13353.2|13351.2|13354.2|13352.2|13355.6|13353.6|13352.5|13350.5|183
1617328200000|2021-04-02 01:50:00|13354.1|13352.1|13354.7|13352.7|13355|13353|13352.6|13350.6|85
1617328500000|2021-04-02 01:55:00|13354.6|13352.6|13354.7|13352.7|13355.9|13353.9|13354.1|13352.1|126
1617328800000|2021-04-02 02:00:00|13354.9|13352.9|13355.7|13353.7|13356.1|13354.1|13354.4|13352.4|71
1617329100000|2021-04-02 02:05:00|13355.6|13353.6|13353.4|13351.4|13355.9|13353.9|13352.9|13350.9|155
1617329400000|2021-04-02 02:10:00|13353.5|13351.5|13355.7|13353.7|13355.7|13353.7|13352.5|13350.5|266
1617329700000|2021-04-02 02:15:00|13355.6|13353.6|13358.6|13356.6|13359.1|13357.1|13355.2|13353.2|256
1617330000000|2021-04-02 02:20:00|13358.7|13356.7|13358.5|13356.5|13359.1|13357.1|13357.5|13355.5|128
1617330300000|2021-04-02 02:25:00|13358.4|13356.4|13358.9|13356.9|13358.9|13356.9|13357.7|13355.7|69
1617330600000|2021-04-02 02:30:00|13358.7|13356.7|13364.1|13362.1|13364.6|13362.6|13358.1|13356.1|367
1617330900000|2021-04-02 02:35:00|13364.6|13362.6|13377|13375|13382.4|13380.4|13363.6|13361.6|1504
1617331200000|2021-04-02 02:40:00|13376.9|13374.9|13379.2|13377.2|13379.2|13377.2|13376.1|13374.1|311
1617331500000|2021-04-02 02:45:00|13379.1|13377.1|13381.1|13379.1|13382.1|13380.1|13377.4|13375.4|541
1617331800000|2021-04-02 02:50:00|13381|13379|13376.6|13374.6|13381|13379|13375.4|13373.4|252
1617332100000|2021-04-02 02:55:00|13376.5|13374.5|13376.1|13374.1|13377.4|13375.4|13374.2|13372.2|331
1617332400000|2021-04-02 03:00:00|13376.2|13374.2|13374.2|13372.2|13376.5|13374.5|13372.9|13370.9|227
1617332700000|2021-04-02 03:05:00|13374.4|13372.4|13374.2|13372.2|13375.2|13373.2|13372.5|13370.5|99
1617333000000|2021-04-02 03:10:00|13374.7|13372.7|13370.7|13368.7|13375.6|13373.6|13370|13368|207
1617333300000|2021-04-02 03:15:00|13370.6|13368.6|13370.4|13368.4|13370.7|13368.7|13366.1|13364.1|200
1617333600000|2021-04-02 03:20:00|13370|13368|13369.1|13367.1|13371.7|13369.7|13368.9|13366.9|175
1617333900000|2021-04-02 03:25:00|13369.2|13367.2|13368.9|13366.9|13369.2|13367.2|13367.7|13365.7|124
1617334200000|2021-04-02 03:30:00|13369|13367|13368.2|13366.2|13369.2|13367.2|13367.4|13365.4|102
1617334500000|2021-04-02 03:35:00|13368.1|13366.1|13367.4|13365.4|13368.2|13366.2|13366.4|13364.4|92
1617334800000|2021-04-02 03:40:00|13367.5|13365.5|13369.4|13367.4|13370|13368|13367.2|13365.2|108
1617335100000|2021-04-02 03:45:00|13369.5|13367.5|13369.1|13367.1|13371.1|13369.1|13368.6|13366.6|155
1617335400000|2021-04-02 03:50:00|13368.9|13366.9|13368.9|13366.9|13369.7|13367.7|13368.2|13366.2|72
1617335700000|2021-04-02 03:55:00|13369|13367|13370.1|13368.1|13370.7|13368.7|13368.9|13366.9|75
1617336000000|2021-04-02 04:00:00|13370|13368|13369.9|13367.9|13370.2|13368.2|13368.9|13366.9|61
1617336300000|2021-04-02 04:05:00|13369.7|13367.7|13371.4|13369.4|13372.7|13370.7|13369.5|13367.5|197
1617336600000|2021-04-02 04:10:00|13371.2|13369.2|13372.7|13370.7|13375|13373|13370.7|13368.7|291
1617336900000|2021-04-02 04:15:00|13372.6|13370.6|13374.9|13372.9|13375.1|13373.1|13372.1|13370.1|159
1617337200000|2021-04-02 04:20:00|13374.7|13372.7|13374.6|13372.6|13375.1|13373.1|13373.9|13371.9|85
1617337500000|2021-04-02 04:25:00|13374.5|13372.5|13373.4|13371.4|13374.5|13372.5|13372.5|13370.5|101
1617337800000|2021-04-02 04:30:00|13373.2|13371.2|13371.4|13369.4|13373.4|13371.4|13369.6|13367.6|120
1617338100000|2021-04-02 04:35:00|13371.2|13369.2|13372|13370|13372.2|13370.2|13370.1|13368.1|82
1617338400000|2021-04-02 04:40:00|13371.9|13369.9|13372.1|13370.1|13372.1|13370.1|13371.1|13369.1|37
1617338700000|2021-04-02 04:45:00|13372.4|13370.4|13371.9|13369.9|13373|13371|13371.4|13369.4|52
1617339000000|2021-04-02 04:50:00|13372|13370|13371.4|13369.4|13372|13370|13370.1|13368.1|57
1617339300000|2021-04-02 04:55:00|13371.2|13369.2|13373.6|13371.6|13374.7|13372.7|13370.9|13368.9|166
1617339600000|2021-04-02 05:00:00|13373.5|13371.5|13371|13369|13373.5|13371.5|13370.4|13368.4|95
1617339900000|2021-04-02 05:05:00|13370.9|13368.9|13368.6|13366.6|13371.1|13369.1|13367.4|13365.4|239
1617340200000|2021-04-02 05:10:00|13368.5|13366.5|13366.1|13364.1|13368.7|13366.7|13363.9|13361.9|412
1617340500000|2021-04-02 05:15:00|13366|13364|13366.1|13364.1|13367.7|13365.7|13365.1|13363.1|109
1617340800000|2021-04-02 05:20:00|13366.2|13364.2|13365|13363|13366.2|13364.2|13364|13362|101
1617341100000|2021-04-02 05:25:00|13365.1|13363.1|13366.9|13364.9|13367|13365|13363.9|13361.9|94
1617341400000|2021-04-02 05:30:00|13366.7|13364.7|13366.7|13364.7|13367.4|13365.4|13365.5|13363.5|100
1617341700000|2021-04-02 05:35:00|13366.4|13364.4|13360.4|13358.4|13366.9|13364.9|13356.1|13354.1|531
1617342000000|2021-04-02 05:40:00|13360.2|13358.2|13355.9|13353.9|13360.4|13358.4|13354.1|13352.1|339
1617342300000|2021-04-02 05:45:00|13355.4|13353.4|13355.9|13353.9|13357.9|13355.9|13354.4|13352.4|190
1617342600000|2021-04-02 05:50:00|13355.7|13353.7|13361.4|13359.4|13361.6|13359.6|13355.4|13353.4|240
1617342900000|2021-04-02 05:55:00|13361.2|13359.2|13358.4|13356.4|13361.6|13359.6|13357.9|13355.9|227
1617343200000|2021-04-02 06:00:00|13358.6|13356.6|13361.7|13359.7|13361.9|13359.9|13358.2|13356.2|205
1617343500000|2021-04-02 06:05:00|13361.9|13359.9|13363.1|13361.1|13364.5|13362.5|13358|13356|290
1617343800000|2021-04-02 06:10:00|13363.2|13361.2|13363.9|13361.9|13365.2|13363.2|13363|13361|117
1617344100000|2021-04-02 06:15:00|13364|13362|13363.4|13361.4|13366.4|13364.4|13362.9|13360.9|183
1617344400000|2021-04-02 06:20:00|13363.2|13361.2|13363.1|13361.1|13364.1|13362.1|13361.7|13359.7|137
1617344700000|2021-04-02 06:25:00|13363.2|13361.2|13361.4|13359.4|13363.9|13361.9|13360|13358|134
1617345000000|2021-04-02 06:30:00|13361.5|13359.5|13362.4|13360.4|13362.9|13360.9|13360.7|13358.7|70
1617345300000|2021-04-02 06:35:00|13362.5|13360.5|13362.9|13360.9|13363.5|13361.5|13361.6|13359.6|68
1617345600000|2021-04-02 06:40:00|13362.7|13360.7|13364.2|13362.2|13365|13363|13362.7|13360.7|118
1617345900000|2021-04-02 06:45:00|13364.4|13362.4|13363.1|13361.1|13365.6|13363.6|13363.1|13361.1|90
1617346200000|2021-04-02 06:50:00|13363.5|13361.5|13362.9|13360.9|13363.6|13361.6|13362.4|13360.4|48
1617346500000|2021-04-02 06:55:00|13363.1|13361.1|13362.5|13360.5|13363.1|13361.1|13361.6|13359.6|102
1617346800000|2021-04-02 07:00:00|13362.6|13360.6|13365.7|13363.7|13366.6|13364.6|13361.9|13359.9|151
1617347100000|2021-04-02 07:05:00|13365.5|13363.5|13365.2|13363.2|13366.6|13364.6|13364.5|13362.5|131
1617347400000|2021-04-02 07:10:00|13365.1|13363.1|13364.6|13362.6|13365.6|13363.6|13363.4|13361.4|151
1617347700000|2021-04-02 07:15:00|13364.5|13362.5|13364.4|13362.4|13364.7|13362.7|13362.7|13360.7|46
1617348000000|2021-04-02 07:20:00|13364.2|13362.2|13363.9|13361.9|13364.7|13362.7|13363.1|13361.1|72
1617348300000|2021-04-02 07:25:00|13363.7|13361.7|13367.4|13365.4|13367.6|13365.6|13363.6|13361.6|156
1617348600000|2021-04-02 07:30:00|13367.2|13365.2|13375.5|13373.5|13377.1|13375.1|13366.6|13364.6|705
1617348900000|2021-04-02 07:35:00|13375.4|13373.4|13378.6|13376.6|13379.9|13377.9|13373|13371|366
1617349200000|2021-04-02 07:40:00|13378.9|13376.9|13376.4|13374.4|13379.1|13377.1|13375|13373|148
1617349500000|2021-04-02 07:45:00|13376.2|13374.2|13375.4|13373.4|13376.7|13374.7|13374.7|13372.7|81
1617349800000|2021-04-02 07:50:00|13375.5|13373.5|13374.6|13372.6|13375.5|13373.5|13372.7|13370.7|126
1617350100000|2021-04-02 07:55:00|13374.5|13372.5|13374.6|13372.6|13375.1|13373.1|13374|13372|46
1617350400000|2021-04-02 08:00:00|13374.5|13372.5|13374|13372|13374.9|13372.9|13373.6|13371.6|91
1617350700000|2021-04-02 08:05:00|13374.2|13372.2|13375.1|13373.1|13375.4|13373.4|13373.9|13371.9|31
1617351000000|2021-04-02 08:10:00|13375.4|13373.4|13374|13372|13375.4|13373.4|13371.7|13369.7|103
1617351300000|2021-04-02 08:15:00|13374.1|13372.1|13369.2|13367.2|13374.2|13372.2|13369.1|13367.1|178
1617351600000|2021-04-02 08:20:00|13369.1|13367.1|13369|13367|13371.2|13369.2|13368.5|13366.5|158
1617351900000|2021-04-02 08:25:00|13369.5|13367.5|13368.6|13366.6|13370.4|13368.4|13367.6|13365.6|90
1617352200000|2021-04-02 08:30:00|13368.7|13366.7|13370|13368|13370.9|13368.9|13368.7|13366.7|70
1617352500000|2021-04-02 08:35:00|13369.6|13367.6|13371.1|13369.1|13372.2|13370.2|13369.6|13367.6|90
1617352800000|2021-04-02 08:40:00|13371.2|13369.2|13370.5|13368.5|13371.4|13369.4|13370.2|13368.2|28
1617353100000|2021-04-02 08:45:00|13370.4|13368.4|13371.9|13369.9|13372.1|13370.1|13370.4|13368.4|78
1617353400000|2021-04-02 08:50:00|13372|13370|13373.7|13371.7|13374.7|13372.7|13371.9|13369.9|106
1617353700000|2021-04-02 08:55:00|13374|13372|13379.2|13377.2|13379.2|13377.2|13373.7|13371.7|242
1617354000000|2021-04-02 09:00:00|13378.9|13376.9|13376|13374|13379|13377|13375.4|13373.4|180
1617354300000|2021-04-02 09:05:00|13375.9|13373.9|13373.1|13371.1|13377.1|13375.1|13372.1|13370.1|96
1617354600000|2021-04-02 09:10:00|13373.2|13371.2|13372.6|13370.6|13373.6|13371.6|13372.1|13370.1|47
1617354900000|2021-04-02 09:15:00|13372.7|13370.7|13372.6|13370.6|13372.9|13370.9|13371.6|13369.6|38
1617355200000|2021-04-02 09:20:00|13372.5|13370.5|13372.7|13370.7|13373.1|13371.1|13371.7|13369.7|22
1617355500000|2021-04-02 09:25:00|13372.5|13370.5|13374.2|13372.2|13374.6|13372.6|13372.4|13370.4|50
1617355800000|2021-04-02 09:30:00|13374.1|13372.1|13372.1|13370.1|13375|13373|13371.9|13369.9|68
1617356100000|2021-04-02 09:35:00|13371.9|13369.9|13373.2|13371.2|13373.6|13371.6|13371.1|13369.1|70
1617356400000|2021-04-02 09:40:00|13373|13371|13372.7|13370.7|13373.4|13371.4|13371.7|13369.7|33
1617356700000|2021-04-02 09:45:00|13372.6|13370.6|13372.1|13370.1|13372.7|13370.7|13371.5|13369.5|34
1617357000000|2021-04-02 09:50:00|13371.9|13369.9|13371.6|13369.6|13372.1|13370.1|13370.7|13368.7|36
1617357300000|2021-04-02 09:55:00|13371.5|13369.5|13372.1|13370.1|13372.2|13370.2|13370.9|13368.9|29
1617357600000|2021-04-02 10:00:00|13372|13370|13373.6|13371.6|13374.2|13372.2|13372|13370|68
1617357900000|2021-04-02 10:05:00|13373.4|13371.4|13374.1|13372.1|13374.2|13372.2|13371|13369|148
1617358200000|2021-04-02 10:10:00|13374.4|13372.4|13372.4|13370.4|13374.6|13372.6|13371.7|13369.7|79
1617358500000|2021-04-02 10:15:00|13372.2|13370.2|13371.2|13369.2|13372.7|13370.7|13370.9|13368.9|54
1617358800000|2021-04-02 10:20:00|13371.1|13369.1|13369.9|13367.9|13371.4|13369.4|13369.7|13367.7|48
1617359100000|2021-04-02 10:25:00|13369.7|13367.7|13363.1|13361.1|13369.9|13367.9|13361.4|13359.4|312
1617359400000|2021-04-02 10:30:00|13363|13361|13359.9|13357.9|13363.9|13361.9|13358.7|13356.7|197
1617359700000|2021-04-02 10:35:00|13360|13358|13357.5|13355.5|13363.7|13361.7|13355.4|13353.4|298
1617360000000|2021-04-02 10:40:00|13357.4|13355.4|13361.2|13359.2|13361.7|13359.7|13357.2|13355.2|166
1617360300000|2021-04-02 10:45:00|13361.4|13359.4|13363.5|13361.5|13363.6|13361.6|13360.6|13358.6|121
1617360600000|2021-04-02 10:50:00|13363.6|13361.6|13359.2|13357.2|13365.4|13363.4|13358.2|13356.2|189
1617360900000|2021-04-02 10:55:00|13359.1|13357.1|13364.7|13362.7|13365.2|13363.2|13358.7|13356.7|176
1617361200000|2021-04-02 11:00:00|13364.5|13362.5|13361.9|13359.9|13366.6|13364.6|13361.1|13359.1|222
1617361500000|2021-04-02 11:05:00|13362.1|13360.1|13362.6|13360.6|13363.2|13361.2|13360.9|13358.9|85
1617361800000|2021-04-02 11:10:00|13362.5|13360.5|13365.6|13363.6|13365.9|13363.9|13361.9|13359.9|181
1617362100000|2021-04-02 11:15:00|13365.5|13363.5|13367.1|13365.1|13368.1|13366.1|13365.5|13363.5|122
1617362400000|2021-04-02 11:20:00|13367|13365|13370.1|13368.1|13370.2|13368.2|13366.7|13364.7|168
1617362700000|2021-04-02 11:25:00|13370.2|13368.2|13369.1|13367.1|13370.9|13368.9|13367.6|13365.6|123
1617363000000|2021-04-02 11:30:00|13368.9|13366.9|13369.2|13367.2|13371.6|13369.6|13368.5|13366.5|124
1617363300000|2021-04-02 11:35:00|13369.1|13367.1|13369|13367|13369.2|13367.2|13365.9|13363.9|116
1617363600000|2021-04-02 11:40:00|13369.1|13367.1|13368.2|13366.2|13369.5|13367.5|13367.7|13365.7|40
1617363900000|2021-04-02 11:45:00|13368.4|13366.4|13363.5|13361.5|13368.7|13366.7|13362.4|13360.4|142
1617364200000|2021-04-02 11:50:00|13363.4|13361.4|13364.2|13362.2|13365.1|13363.1|13362.6|13360.6|91
1617364500000|2021-04-02 11:55:00|13364.1|13362.1|13370.1|13368.1|13371|13369|13364|13362|209
1617364800000|2021-04-02 12:00:00|13370.2|13368.2|13370.4|13368.4|13372|13370|13369|13367|167
1617365100000|2021-04-02 12:05:00|13370.7|13368.7|13374|13372|13377.7|13375.7|13370.6|13368.6|358
1617365400000|2021-04-02 12:10:00|13374.2|13372.2|13374.1|13372.1|13375.9|13373.9|13371.5|13369.5|261
1617365700000|2021-04-02 12:15:00|13374.4|13372.4|13367.4|13365.4|13376.6|13374.6|13367.1|13365.1|386
1617366000000|2021-04-02 12:20:00|13368|13366|13376.4|13374.4|13378.1|13376.1|13364.7|13362.7|479
1617366300000|2021-04-02 12:25:00|13376.6|13374.6|13376.4|13374.4|13379.1|13377.1|13373.7|13371.7|304
1617366600000|2021-04-02 12:30:00|13376.2|13374.2|13375.4|13373.4|13400.6|13398.6|13354.1|13352.1|3350
1617366900000|2021-04-02 12:35:00|13375.7|13373.7|13375.6|13373.6|13388.1|13386.1|13369.2|13367.2|1173
1617367200000|2021-04-02 12:40:00|13375.5|13373.5|13378.5|13376.5|13378.5|13376.5|13365.1|13363.1|1003
1617367500000|2021-04-02 12:45:00|13378.6|13376.6|13387.5|13385.5|13394.9|13392.9|13378.5|13376.5|1210
1617367800000|2021-04-02 12:50:00|13387.1|13385.1|13392.7|13390.7|13398.4|13396.4|13386|13384|758
1617368100000|2021-04-02 12:55:00|13392.9|13390.9|13387.2|13385.2|13393.9|13391.9|13381.9|13379.9|598
1617368400000|2021-04-02 13:00:00|13385.4|13383.4|13375|13373|13386|13384|13373.1|13371.1|683
1617368700000|2021-04-02 13:05:00|13375.1|13373.1|13374.6|13372.6|13380.6|13378.6|13367.9|13365.9|1008
1617369000000|2021-04-02 13:10:00|13375.2|13373.2|13357.5|13355.5|13378.6|13376.6|13355.7|13353.7|839
1617573600000|2021-04-04 22:00:00|13344.2|13342.2|13349.7|13347.7|13351.4|13349.4|13315.2|13313.2|2244
1617573900000|2021-04-04 22:05:00|13349.6|13347.6|13349.6|13347.6|13359.9|13357.9|13342|13340|1240
1617574200000|2021-04-04 22:10:00|13349.5|13347.5|13343|13341|13356.2|13354.2|13340.7|13338.7|759
1617574500000|2021-04-04 22:15:00|13342.9|13340.9|13350.6|13348.6|13351.6|13349.6|13342.9|13340.9|277
1617574800000|2021-04-04 22:20:00|13351.2|13349.2|13346.9|13344.9|13353.1|13351.1|13344.7|13342.7|411
1617575100000|2021-04-04 22:25:00|13346.5|13344.5|13342.1|13340.1|13347.2|13345.2|13338.4|13336.4|420
1617575400000|2021-04-04 22:30:00|13342.2|13340.2|13326|13324|13342.2|13340.2|13325.6|13323.6|745
1617575700000|2021-04-04 22:35:00|13325.9|13323.9|13331.4|13329.4|13332.9|13330.9|13325.9|13323.9|384
1617576000000|2021-04-04 22:40:00|13331.6|13329.6|13333|13331|13337.9|13335.9|13327.6|13325.6|506
1617576300000|2021-04-04 22:45:00|13332.9|13330.9|13336|13334|13339.9|13337.9|13331.7|13329.7|402
1617576600000|2021-04-04 22:50:00|13336.1|13334.1|13331.9|13329.9|13336.1|13334.1|13328.4|13326.4|294
1617576900000|2021-04-04 22:55:00|13331.5|13329.5|13331.9|13329.9|13343.7|13341.7|13328|13326|548
1617577200000|2021-04-04 23:00:00|13331.7|13329.7|13334.9|13332.9|13337.7|13335.7|13331.2|13329.2|102
1617577500000|2021-04-04 23:05:00|13334.7|13332.7|13328.4|13326.4|13334.7|13332.7|13326.6|13324.6|293
1617577800000|2021-04-04 23:10:00|13328.2|13326.2|13332.1|13330.1|13334.6|13332.6|13326.9|13324.9|202
1617578100000|2021-04-04 23:15:00|13332.2|13330.2|13343|13341|13343.5|13341.5|13327.1|13325.1|339
1617578400000|2021-04-04 23:20:00|13342.9|13340.9|13347.5|13345.5|13348|13346|13340.9|13338.9|304
1617578700000|2021-04-04 23:25:00|13347.4|13345.4|13351.5|13349.5|13355.6|13353.6|13345.9|13343.9|623
1617579000000|2021-04-04 23:30:00|13351.4|13349.4|13350.9|13348.9|13356.4|13354.4|13350.5|13348.5|365
1617579300000|2021-04-04 23:35:00|13350.7|13348.7|13357|13355|13357.2|13355.2|13349.9|13347.9|254
1617579600000|2021-04-04 23:40:00|13356.7|13354.7|13355.1|13353.1|13357.7|13355.7|13354.1|13352.1|259
1617579900000|2021-04-04 23:45:00|13355|13353|13355.2|13353.2|13356.7|13354.7|13350.9|13348.9|293
1617580200000|2021-04-04 23:50:00|13355.1|13353.1|13363|13361|13364.1|13362.1|13353.6|13351.6|621
1617580500000|2021-04-04 23:55:00|13362.9|13360.9|13362.2|13360.2|13366.4|13364.4|13359.5|13357.5|314
1617580800000|2021-04-05 00:00:00|13362.1|13360.1|13356|13354|13362.4|13360.4|13352|13350|538
1617581100000|2021-04-05 00:05:00|13355.9|13353.9|13353.9|13351.9|13359.9|13357.9|13352.9|13350.9|446
1617581400000|2021-04-05 00:10:00|13353.7|13351.7|13346.7|13344.7|13354.2|13352.2|13344.7|13342.7|434
1617581700000|2021-04-05 00:15:00|13346.1|13344.1|13344.2|13342.2|13346.5|13344.5|13342.6|13340.6|330
1617582000000|2021-04-05 00:20:00|13344.1|13342.1|13348.1|13346.1|13349|13347|13343.2|13341.2|319
1617582300000|2021-04-05 00:25:00|13348.2|13346.2|13348.9|13346.9|13350.7|13348.7|13344.9|13342.9|262
1617582600000|2021-04-05 00:30:00|13348.6|13346.6|13355.5|13353.5|13356.1|13354.1|13346.9|13344.9|282
1617582900000|2021-04-05 00:35:00|13355.4|13353.4|13354.5|13352.5|13356.6|13354.6|13352.9|13350.9|285
1617583200000|2021-04-05 00:40:00|13354.4|13352.4|13355.1|13353.1|13357.1|13355.1|13350.2|13348.2|220
1617583500000|2021-04-05 00:45:00|13355|13353|13355.7|13353.7|13356.2|13354.2|13353|13351|123
1617583800000|2021-04-05 00:50:00|13355.6|13353.6|13357.1|13355.1|13359.5|13357.5|13354|13352|244
1617584100000|2021-04-05 00:55:00|13357.2|13355.2|13352.9|13350.9|13357.4|13355.4|13350.2|13348.2|267
1617584400000|2021-04-05 01:00:00|13352.6|13350.6|13352.9|13350.9|13354.1|13352.1|13351.2|13349.2|95
1617584700000|2021-04-05 01:05:00|13353.2|13351.2|13352|13350|13353.4|13351.4|13350.9|13348.9|99
1617585000000|2021-04-05 01:10:00|13352.1|13350.1|13350.6|13348.6|13353.2|13351.2|13349.2|13347.2|144
1617585300000|2021-04-05 01:15:00|13350|13348|13349.4|13347.4|13351.1|13349.1|13348.6|13346.6|131
1617585600000|2021-04-05 01:20:00|13349.2|13347.2|13352.6|13350.6|13353|13351|13348.6|13346.6|116
1617585900000|2021-04-05 01:25:00|13352.7|13350.7|13351|13349|13353.9|13351.9|13350.5|13348.5|129
1617586200000|2021-04-05 01:30:00|13350.9|13348.9|13350.2|13348.2|13352.2|13350.2|13349.4|13347.4|99
1617586500000|2021-04-05 01:35:00|13350.6|13348.6|13352.7|13350.7|13353.2|13351.2|13350.6|13348.6|117
1617586800000|2021-04-05 01:40:00|13352.5|13350.5|13351|13349|13352.7|13350.7|13350.7|13348.7|70
1617587100000|2021-04-05 01:45:00|13350.7|13348.7|13355.1|13353.1|13356.2|13354.2|13348.5|13346.5|308
1617587400000|2021-04-05 01:50:00|13355.2|13353.2|13352.7|13350.7|13355.6|13353.6|13351|13349|189
1617587700000|2021-04-05 01:55:00|13353.1|13351.1|13352.2|13350.2|13354.2|13352.2|13350.1|13348.1|115
1617588000000|2021-04-05 02:00:00|13352.1|13350.1|13357|13355|13357|13355|13351.2|13349.2|242
1617588300000|2021-04-05 02:05:00|13356.9|13354.9|13352.7|13350.7|13357.4|13355.4|13351.7|13349.7|382
1617588600000|2021-04-05 02:10:00|13353|13351|13346.5|13344.5|13353.2|13351.2|13344.7|13342.7|332
1617588900000|2021-04-05 02:15:00|13346.7|13344.7|13338.5|13336.5|13346.7|13344.7|13334.7|13332.7|579
1617589200000|2021-04-05 02:20:00|13338.2|13336.2|13342.1|13340.1|13342.2|13340.2|13337.7|13335.7|195
1617589500000|2021-04-05 02:25:00|13341.9|13339.9|13338.9|13336.9|13344.1|13342.1|13338.1|13336.1|237
1617589800000|2021-04-05 02:30:00|13338.6|13336.6|13334.2|13332.2|13340.2|13338.2|13333.4|13331.4|373
1617590100000|2021-04-05 02:35:00|13334.1|13332.1|13335.1|13333.1|13336.6|13334.6|13332.7|13330.7|189
1617590400000|2021-04-05 02:40:00|13335|13333|13330.9|13328.9|13336.9|13334.9|13328.9|13326.9|336
1617590700000|2021-04-05 02:45:00|13331|13329|13332.6|13330.6|13334.6|13332.6|13330.4|13328.4|210
1617591000000|2021-04-05 02:50:00|13332.5|13330.5|13328.7|13326.7|13332.5|13330.5|13328.7|13326.7|181
1617591300000|2021-04-05 02:55:00|13329.4|13327.4|13331.2|13329.2|13333.1|13331.1|13328.7|13326.7|188
1617591600000|2021-04-05 03:00:00|13331.1|13329.1|13334|13332|13335.7|13333.7|13331.1|13329.1|239
1617591900000|2021-04-05 03:05:00|13334.1|13332.1|13335.5|13333.5|13335.5|13333.5|13333.2|13331.2|143
1617592200000|2021-04-05 03:10:00|13335.9|13333.9|13333.6|13331.6|13336.4|13334.4|13333.4|13331.4|109
1617592500000|2021-04-05 03:15:00|13333.5|13331.5|13336.6|13334.6|13336.6|13334.6|13333.1|13331.1|112
1617592800000|2021-04-05 03:20:00|13336.9|13334.9|13337.2|13335.2|13339.2|13337.2|13336.9|13334.9|187
1617593100000|2021-04-05 03:25:00|13337.1|13335.1|13338.2|13336.2|13340|13338|13335.6|13333.6|159
1617593400000|2021-04-05 03:30:00|13338.1|13336.1|13336.9|13334.9|13338.9|13336.9|13335.2|13333.2|164
1617593700000|2021-04-05 03:35:00|13336.7|13334.7|13334.1|13332.1|13337.1|13335.1|13333.2|13331.2|171
1617594000000|2021-04-05 03:40:00|13334.4|13332.4|13333.9|13331.9|13337.6|13335.6|13333.1|13331.1|183
1617594300000|2021-04-05 03:45:00|13333.7|13331.7|13335.1|13333.1|13335.7|13333.7|13332.2|13330.2|99
1617594600000|2021-04-05 03:50:00|13334.4|13332.4|13335.9|13333.9|13336.4|13334.4|13334|13332|93
1617594900000|2021-04-05 03:55:00|13336|13334|13337.2|13335.2|13337.5|13335.5|13335.4|13333.4|103
1617595200000|2021-04-05 04:00:00|13337.1|13335.1|13341|13339|13345.2|13343.2|13337|13335|367
1617595500000|2021-04-05 04:05:00|13341.1|13339.1|13341.9|13339.9|13342.7|13340.7|13338.7|13336.7|170
1617595800000|2021-04-05 04:10:00|13341.7|13339.7|13339.7|13337.7|13341.9|13339.9|13338.6|13336.6|102
1617596100000|2021-04-05 04:15:00|13339.5|13337.5|13337.1|13335.1|13339.9|13337.9|13337|13335|110
1617596400000|2021-04-05 04:20:00|13337.6|13335.6|13334.4|13332.4|13338.7|13336.7|13334.1|13332.1|169
1617596700000|2021-04-05 04:25:00|13334.2|13332.2|13335.7|13333.7|13336.5|13334.5|13333.7|13331.7|149
1617597000000|2021-04-05 04:30:00|13335.6|13333.6|13335.9|13333.9|13336.4|13334.4|13334.1|13332.1|101
1617597300000|2021-04-05 04:35:00|13336|13334|13337.5|13335.5|13338.1|13336.1|13335.9|13333.9|76
1617597600000|2021-04-05 04:40:00|13337.6|13335.6|13336.4|13334.4|13337.7|13335.7|13336.2|13334.2|58
1617597900000|2021-04-05 04:45:00|13336.5|13334.5|13334.7|13332.7|13338.4|13336.4|13334.5|13332.5|148
1617598200000|2021-04-05 04:50:00|13334.6|13332.6|13332.6|13330.6|13336.5|13334.5|13331.2|13329.2|199
1617598500000|2021-04-05 04:55:00|13332.4|13330.4|13332.7|13330.7|13335|13333|13332.2|13330.2|233
1617598800000|2021-04-05 05:00:00|13332.9|13330.9|13335.9|13333.9|13336.6|13334.6|13332.7|13330.7|220
1617599100000|2021-04-05 05:05:00|13335.7|13333.7|13338.1|13336.1|13338.6|13336.6|13334.9|13332.9|126
1617599400000|2021-04-05 05:10:00|13338.2|13336.2|13340.1|13338.1|13340.1|13338.1|13338.1|13336.1|139
1617599700000|2021-04-05 05:15:00|13340|13338|13339.4|13337.4|13342.1|13340.1|13338.2|13336.2|229
1617600000000|2021-04-05 05:20:00|13339.2|13337.2|13341|13339|13341|13339|13337.9|13335.9|91
1617600300000|2021-04-05 05:25:00|13341.1|13339.1|13341.7|13339.7|13342|13340|13339.2|13337.2|48
1617600600000|2021-04-05 05:30:00|13341.6|13339.6|13342|13340|13342.4|13340.4|13340.5|13338.5|101
1617600900000|2021-04-05 05:35:00|13342.1|13340.1|13342.5|13340.5|13344.5|13342.5|13340.9|13338.9|175
1617601200000|2021-04-05 05:40:00|13342.6|13340.6|13343.6|13341.6|13344.1|13342.1|13342.2|13340.2|89
1617601500000|2021-04-05 05:45:00|13343.7|13341.7|13344.4|13342.4|13345|13343|13342|13340|171
1617601800000|2021-04-05 05:50:00|13344.2|13342.2|13343.6|13341.6|13345.4|13343.4|13342.9|13340.9|89
1617602100000|2021-04-05 05:55:00|13343.5|13341.5|13338.6|13336.6|13343.5|13341.5|13336.7|13334.7|352
1617602400000|2021-04-05 06:00:00|13338.4|13336.4|13327.6|13325.6|13338.7|13336.7|13322.6|13320.6|867
1617602700000|2021-04-05 06:05:00|13327.7|13325.7|13327|13325|13328.9|13326.9|13325|13323|272
1617603000000|2021-04-05 06:10:00|13326.7|13324.7|13329.7|13327.7|13330.4|13328.4|13325.5|13323.5|241
1617603300000|2021-04-05 06:15:00|13329.9|13327.9|13333.4|13331.4|13336|13334|13329.5|13327.5|321
1617603600000|2021-04-05 06:20:00|13333.2|13331.2|13335.1|13333.1|13335.7|13333.7|13333.1|13331.1|131
1617603900000|2021-04-05 06:25:00|13335|13333|13340.7|13338.7|13341.1|13339.1|13334.9|13332.9|326
1617604200000|2021-04-05 06:30:00|13340|13338|13340.9|13338.9|13342|13340|13338.5|13336.5|153
1617604500000|2021-04-05 06:35:00|13340.7|13338.7|13335.4|13333.4|13340.9|13338.9|13334.9|13332.9|288
1617604800000|2021-04-05 06:40:00|13335.5|13333.5|13336.2|13334.2|13339.6|13337.6|13334.7|13332.7|193
1617605100000|2021-04-05 06:45:00|13336|13334|13334.4|13332.4|13336.4|13334.4|13332.7|13330.7|229
1617605400000|2021-04-05 06:50:00|13334.2|13332.2|13333.6|13331.6|13335.4|13333.4|13332.6|13330.6|123
1617605700000|2021-04-05 06:55:00|13333.5|13331.5|13336.2|13334.2|13337.4|13335.4|13332.6|13330.6|170
1617606000000|2021-04-05 07:00:00|13336.1|13334.1|13330.5|13328.5|13336.1|13334.1|13329.2|13327.2|253
1617606300000|2021-04-05 07:05:00|13330.4|13328.4|13335.2|13333.2|13336.9|13334.9|13329.4|13327.4|195
1617606600000|2021-04-05 07:10:00|13335.4|13333.4|13331.9|13329.9|13336.1|13334.1|13331.7|13329.7|137
1617606900000|2021-04-05 07:15:00|13331.7|13329.7|13326.7|13324.7|13333.9|13331.9|13326.2|13324.2|253
1617607200000|2021-04-05 07:20:00|13327|13325|13326.4|13324.4|13328.9|13326.9|13325.2|13323.2|247
1617607500000|2021-04-05 07:25:00|13326.2|13324.2|13327.9|13325.9|13328.7|13326.7|13323.5|13321.5|296
1617607800000|2021-04-05 07:30:00|13327.7|13325.7|13329.6|13327.6|13329.6|13327.6|13326.1|13324.1|166
1617608100000|2021-04-05 07:35:00|13329.7|13327.7|13328.7|13326.7|13331.9|13329.9|13325.9|13323.9|249
1617608400000|2021-04-05 07:40:00|13328.6|13326.6|13324.5|13322.5|13328.7|13326.7|13322.2|13320.2|286
1617608700000|2021-04-05 07:45:00|13324.7|13322.7|13327.9|13325.9|13328|13326|13324|13322|100
1617609000000|2021-04-05 07:50:00|13327.7|13325.7|13330.2|13328.2|13331.2|13329.2|13326.7|13324.7|167
1617609300000|2021-04-05 07:55:00|13330.4|13328.4|13332.5|13330.5|13334.1|13332.1|13329.4|13327.4|284
1617609600000|2021-04-05 08:00:00|13332.6|13330.6|13334.5|13332.5|13335.4|13333.4|13332|13330|208
1617609900000|2021-04-05 08:05:00|13334.6|13332.6|13336.2|13334.2|13337|13335|13334.5|13332.5|272
1617610200000|2021-04-05 08:10:00|13336.1|13334.1|13354.2|13352.2|13359.4|13357.4|13336|13334|1363
1617610500000|2021-04-05 08:15:00|13355.2|13353.2|13364.4|13362.4|13365.2|13363.2|13354|13352|933
1617610800000|2021-04-05 08:20:00|13364.2|13362.2|13365.2|13363.2|13369.4|13367.4|13363.9|13361.9|633
1617611100000|2021-04-05 08:25:00|13365.4|13363.4|13359.9|13357.9|13365.4|13363.4|13357.2|13355.2|402
1617611400000|2021-04-05 08:30:00|13359.6|13357.6|13369.2|13367.2|13369.2|13367.2|13359.6|13357.6|389
1617611700000|2021-04-05 08:35:00|13369.4|13367.4|13368.4|13366.4|13376.1|13374.1|13367.6|13365.6|801
1617612000000|2021-04-05 08:40:00|13368.7|13366.7|13369.1|13367.1|13369.6|13367.6|13367.5|13365.5|118
1617612300000|2021-04-05 08:45:00|13368.9|13366.9|13366.6|13364.6|13369|13367|13362.9|13360.9|340
1617612600000|2021-04-05 08:50:00|13366.4|13364.4|13366.9|13364.9|13367.6|13365.6|13365.2|13363.2|102
1617612900000|2021-04-05 08:55:00|13367|13365|13370.7|13368.7|13371.7|13369.7|13363.9|13361.9|245
1617613200000|2021-04-05 09:00:00|13370.9|13368.9|13367.2|13365.2|13371.9|13369.9|13362|13360|416
1617613500000|2021-04-05 09:05:00|13367.5|13365.5|13369.7|13367.7|13370.2|13368.2|13366.7|13364.7|162
1617613800000|2021-04-05 09:10:00|13369.5|13367.5|13373.2|13371.2|13373.4|13371.4|13368.7|13366.7|210
1617614100000|2021-04-05 09:15:00|13373.4|13371.4|13374.9|13372.9|13375.2|13373.2|13370.5|13368.5|202
1617614400000|2021-04-05 09:20:00|13374.6|13372.6|13375.9|13373.9|13378.4|13376.4|13374.6|13372.6|294
1617614700000|2021-04-05 09:25:00|13375.6|13373.6|13384.4|13382.4|13384.7|13382.7|13375.5|13373.5|804
1617615000000|2021-04-05 09:30:00|13384.6|13382.6|13383.9|13381.9|13385|13383|13383.2|13381.2|255
1617615300000|2021-04-05 09:35:00|13384|13382|13389.6|13387.6|13390.5|13388.5|13383.6|13381.6|383
1617615600000|2021-04-05 09:40:00|13390.1|13388.1|13391.5|13389.5|13394.4|13392.4|13389.5|13387.5|474
1617615900000|2021-04-05 09:45:00|13391.9|13389.9|13387.7|13385.7|13391.9|13389.9|13387.2|13385.2|354
1617616200000|2021-04-05 09:50:00|13387.9|13385.9|13385.6|13383.6|13388.2|13386.2|13384.9|13382.9|374
1617616500000|2021-04-05 09:55:00|13385.4|13383.4|13388.2|13386.2|13388.4|13386.4|13383.1|13381.1|275
1617616800000|2021-04-05 10:00:00|13388.1|13386.1|13382|13380|13388.6|13386.6|13382|13380|269
1617617100000|2021-04-05 10:05:00|13382.1|13380.1|13383.2|13381.2|13384.9|13382.9|13382.1|13380.1|160
1617617400000|2021-04-05 10:10:00|13382.9|13380.9|13384.7|13382.7|13384.9|13382.9|13381.4|13379.4|192
1617617700000|2021-04-05 10:15:00|13385.1|13383.1|13390.6|13388.6|13392.1|13390.1|13385.1|13383.1|400
1617618000000|2021-04-05 10:20:00|13390.7|13388.7|13391|13389|13391.1|13389.1|13388|13386|181
1617618300000|2021-04-05 10:25:00|13391.1|13389.1|13391.6|13389.6|13395.1|13393.1|13390.4|13388.4|399
1617618600000|2021-04-05 10:30:00|13391.1|13389.1|13387.1|13385.1|13392.4|13390.4|13386.1|13384.1|408
1617618900000|2021-04-05 10:35:00|13387|13385|13385.4|13383.4|13387|13385|13383.5|13381.5|210
1617619200000|2021-04-05 10:40:00|13385.6|13383.6|13383.6|13381.6|13386.5|13384.5|13382.4|13380.4|179
1617619500000|2021-04-05 10:45:00|13383.7|13381.7|13376.2|13374.2|13383.9|13381.9|13374.7|13372.7|490
1617619800000|2021-04-05 10:50:00|13376.1|13374.1|13373.9|13371.9|13377.7|13375.7|13372.4|13370.4|353
1617620100000|2021-04-05 10:55:00|13373.5|13371.5|13372.7|13370.7|13374|13372|13369.4|13367.4|518
1617620400000|2021-04-05 11:00:00|13373.1|13371.1|13376.7|13374.7|13376.7|13374.7|13372.1|13370.1|529
1617620700000|2021-04-05 11:05:00|13376.9|13374.9|13380.9|13378.9|13382.6|13380.6|13376.1|13374.1|478
1617621000000|2021-04-05 11:10:00|13380.7|13378.7|13384.1|13382.1|13384.7|13382.7|13379.2|13377.2|336
1617621300000|2021-04-05 11:15:00|13384.2|13382.2|13385.5|13383.5|13388|13386|13383|13381|430
1617621600000|2021-04-05 11:20:00|13385.6|13383.6|13390.5|13388.5|13390.9|13388.9|13385.4|13383.4|407
1617621900000|2021-04-05 11:25:00|13390.4|13388.4|13384|13382|13392.4|13390.4|13383.2|13381.2|673
1617622200000|2021-04-05 11:30:00|13384.1|13382.1|13381.7|13379.7|13384.1|13382.1|13376.6|13374.6|854
1617622500000|2021-04-05 11:35:00|13381.6|13379.6|13384.9|13382.9|13388.4|13386.4|13381.6|13379.6|448
1617622800000|2021-04-05 11:40:00|13385|13383|13384.7|13382.7|13390|13388|13383.5|13381.5|413
1617623100000|2021-04-05 11:45:00|13385|13383|13390.9|13388.9|13392.2|13390.2|13384.6|13382.6|585
1617623400000|2021-04-05 11:50:00|13391.1|13389.1|13394|13392|13394.6|13392.6|13389.6|13387.6|698
1617623700000|2021-04-05 11:55:00|13394.2|13392.2|13394.1|13392.1|13394.7|13392.7|13393.6|13391.6|363
1617624000000|2021-04-05 12:00:00|13394.2|13392.2|13396.9|13394.9|13398.4|13396.4|13392.6|13390.6|943
1617624300000|2021-04-05 12:05:00|13397|13395|13390.5|13388.5|13398.6|13396.6|13386.6|13384.6|1022
1617624600000|2021-04-05 12:10:00|13390.2|13388.2|13383.1|13381.1|13391.9|13389.9|13382.7|13380.7|625
1617624900000|2021-04-05 12:15:00|13383|13381|13381.2|13379.2|13385.4|13383.4|13381.2|13379.2|694
1617625200000|2021-04-05 12:20:00|13381.4|13379.4|13387.9|13385.9|13387.9|13385.9|13378.4|13376.4|692
1617625500000|2021-04-05 12:25:00|13388|13386|13388.5|13386.5|13391.4|13389.4|13384.6|13382.6|650
1617625800000|2021-04-05 12:30:00|13388.9|13386.9|13393.2|13391.2|13394.7|13392.7|13388.4|13386.4|633
1617626100000|2021-04-05 12:35:00|13393.4|13391.4|13419.6|13417.6|13422.2|13420.2|13393.2|13391.2|2930
1617626400000|2021-04-05 12:40:00|13419.5|13417.5|13432|13430|13433|13431|13419.5|13417.5|2016
1617626700000|2021-04-05 12:45:00|13431.7|13429.7|13434|13432|13437.7|13435.7|13430.5|13428.5|1466
1617627000000|2021-04-05 12:50:00|13433.9|13431.9|13435.7|13433.7|13443.1|13441.1|13433.5|13431.5|1641
1617627300000|2021-04-05 12:55:00|13436.1|13434.1|13433.9|13431.9|13440.4|13438.4|13433.6|13431.6|812
1617627600000|2021-04-05 13:00:00|13434|13432|13430.4|13428.4|13437.1|13435.1|13430.1|13428.1|858
1617627900000|2021-04-05 13:05:00|13430.2|13428.2|13431.1|13429.1|13432.6|13430.6|13424|13422|1245
1617628200000|2021-04-05 13:10:00|13431.2|13429.2|13434|13432|13434.4|13432.4|13429.4|13427.4|506
1617628500000|2021-04-05 13:15:00|13433.7|13431.7|13439.1|13437.1|13439.7|13437.7|13431.4|13429.4|851
1617628800000|2021-04-05 13:20:00|13439|13437|13434.9|13432.9|13439.2|13437.2|13433.9|13431.9|699
1617629100000|2021-04-05 13:25:00|13434.7|13432.7|13429.7|13427.7|13438.7|13436.7|13429.1|13427.1|1697
1617629400000|2021-04-05 13:30:00|13429.2|13428.2|13446.1|13445.1|13452.2|13451.2|13419.5|13418.5|12809
1617629700000|2021-04-05 13:35:00|13446.4|13445.4|13446.9|13445.9|13454.4|13453.4|13432.2|13431.2|9635
1617630000000|2021-04-05 13:40:00|13447|13446|13449.1|13448.1|13455.7|13454.7|13440.5|13439.5|5692
1617630300000|2021-04-05 13:45:00|13448.7|13447.7|13487.6|13486.6|13488|13487|13448.7|13447.7|9317
1617630600000|2021-04-05 13:50:00|13487.1|13486.1|13485.2|13484.2|13495.4|13494.4|13482.7|13481.7|7479
1617630900000|2021-04-05 13:55:00|13485.4|13484.4|13485.9|13484.9|13491.7|13490.7|13480.5|13479.5|4671
1617631200000|2021-04-05 14:00:00|13485.7|13484.7|13492.1|13491.1|13494.6|13493.6|13467.4|13466.4|6717
1617631500000|2021-04-05 14:05:00|13492|13491|13500.4|13499.4|13504.4|13503.4|13482.5|13481.5|6542
1617631800000|2021-04-05 14:10:00|13500.5|13499.5|13502.3|13501.3|13509.1|13508.1|13498.9|13497.9|4255
1617632100000|2021-04-05 14:15:00|13501.8|13500.8|13516.7|13515.7|13518.2|13517.2|13501.8|13500.8|6691
1617632400000|2021-04-05 14:20:00|13516.8|13515.8|13523.4|13522.4|13530.7|13529.7|13515.6|13514.6|6219
1617632700000|2021-04-05 14:25:00|13524.2|13523.2|13527.1|13526.1|13530.1|13529.1|13520.2|13519.2|3223
1617633000000|2021-04-05 14:30:00|13527.2|13526.2|13536.7|13535.7|13538.7|13537.7|13524.8|13523.8|4137
1617633300000|2021-04-05 14:35:00|13536.6|13535.6|13543.1|13542.1|13545.2|13544.2|13531.8|13530.8|3375
1617633600000|2021-04-05 14:40:00|13543.2|13542.2|13547.9|13546.9|13548.7|13547.7|13537.4|13536.4|4408
1617633900000|2021-04-05 14:45:00|13548.1|13547.1|13547.4|13546.4|13551.4|13550.4|13540.3|13539.3|2681
1617634200000|2021-04-05 14:50:00|13547.6|13546.6|13533.6|13532.6|13547.7|13546.7|13532.9|13531.9|3465
1617634500000|2021-04-05 14:55:00|13533.7|13532.7|13528.7|13527.7|13541.6|13540.6|13524.8|13523.8|4333
1617634800000|2021-04-05 15:00:00|13528.8|13527.8|13533.6|13532.6|13534.7|13533.7|13520.3|13519.3|4013
1617635100000|2021-04-05 15:05:00|13533.7|13532.7|13530.4|13529.4|13537.8|13536.8|13524.6|13523.6|3194
1617635400000|2021-04-05 15:10:00|13531.2|13530.2|13537.6|13536.6|13541.4|13540.4|13529.6|13528.6|3360
1617635700000|2021-04-05 15:15:00|13537.3|13536.3|13541.2|13540.2|13548.1|13547.1|13534.4|13533.4|3300
1617636000000|2021-04-05 15:20:00|13541.3|13540.3|13538.2|13537.2|13544.1|13543.1|13536.1|13535.1|1798
1617636300000|2021-04-05 15:25:00|13537.9|13536.9|13538.8|13537.8|13544.8|13543.8|13536.6|13535.6|1410
1617636600000|2021-04-05 15:30:00|13538.9|13537.9|13558.1|13557.1|13559.7|13558.7|13533.8|13532.8|4447
1617636900000|2021-04-05 15:35:00|13557.8|13556.8|13566.9|13565.9|13570.9|13569.9|13555.9|13554.9|5591
1617637200000|2021-04-05 15:40:00|13566.8|13565.8|13560.2|13559.2|13570.8|13569.8|13558.8|13557.8|3052
1617637500000|2021-04-05 15:45:00|13559.8|13558.8|13556.7|13555.7|13562.1|13561.1|13553.2|13552.2|2640
1617637800000|2021-04-05 15:50:00|13556.6|13555.6|13557.4|13556.4|13559.6|13558.6|13552.1|13551.1|1904
1617638100000|2021-04-05 15:55:00|13557.6|13556.6|13553.7|13552.7|13563.6|13562.6|13550.3|13549.3|2574
1617638400000|2021-04-05 16:00:00|13553.8|13552.8|13561.8|13560.8|13563.8|13562.8|13553.8|13552.8|1801
1617638700000|2021-04-05 16:05:00|13561.7|13560.7|13560.7|13559.7|13565.1|13564.1|13556.7|13555.7|1687
1617639000000|2021-04-05 16:10:00|13560.3|13559.3|13564.6|13563.6|13565.7|13564.7|13559.6|13558.6|1302
1617639300000|2021-04-05 16:15:00|13564.9|13563.9|13573.6|13572.6|13576.7|13575.7|13560.2|13559.2|2574
1617639600000|2021-04-05 16:20:00|13573.2|13572.2|13579.3|13578.3|13584.9|13583.9|13572.8|13571.8|3338
1617639900000|2021-04-05 16:25:00|13579.4|13578.4|13579.1|13578.1|13584.7|13583.7|13577.2|13576.2|2156
1617640200000|2021-04-05 16:30:00|13579.4|13578.4|13588.7|13587.7|13589.1|13588.1|13579.4|13578.4|2742
1617640500000|2021-04-05 16:35:00|13588.8|13587.8|13585.8|13584.8|13593.2|13592.2|13585.3|13584.3|2615
1617640800000|2021-04-05 16:40:00|13584.2|13583.2|13584.7|13583.7|13588.5|13587.5|13581.9|13580.9|1786
1617641100000|2021-04-05 16:45:00|13585|13584|13585.9|13584.9|13589.4|13588.4|13582.5|13581.5|1909
1617641400000|2021-04-05 16:50:00|13586.1|13585.1|13576|13575|13588.2|13587.2|13575.7|13574.7|2170
1617641700000|2021-04-05 16:55:00|13576.1|13575.1|13581.1|13580.1|13582.6|13581.6|13571.7|13570.7|2194
1617642000000|2021-04-05 17:00:00|13581.4|13580.4|13585.1|13584.1|13587.2|13586.2|13579.1|13578.1|1442
1617642300000|2021-04-05 17:05:00|13585|13584|13586.2|13585.2|13590.5|13589.5|13582.4|13581.4|1326
1617642600000|2021-04-05 17:10:00|13586.5|13585.5|13586.6|13585.6|13588.5|13587.5|13584.4|13583.4|1006
1617642900000|2021-04-05 17:15:00|13586.7|13585.7|13598|13597|13599.6|13598.6|13580.1|13579.1|3114
1617643200000|2021-04-05 17:20:00|13598.2|13597.2|13590.7|13589.7|13599.1|13598.1|13589.6|13588.6|1895
1617643500000|2021-04-05 17:25:00|13590.9|13589.9|13592.4|13591.4|13596.5|13595.5|13589|13588|1431
1617643800000|2021-04-05 17:30:00|13592.6|13591.6|13592.7|13591.7|13597.9|13596.9|13590.9|13589.9|1574
1617644100000|2021-04-05 17:35:00|13592.9|13591.9|13588|13587|13596.4|13595.4|13587.9|13586.9|1642
1617644400000|2021-04-05 17:40:00|13587.5|13586.5|13591.5|13590.5|13596.1|13595.1|13584.2|13583.2|2177
1617644700000|2021-04-05 17:45:00|13591.4|13590.4|13594.9|13593.9|13595.9|13594.9|13587.1|13586.1|1179
1617645000000|2021-04-05 17:50:00|13595|13594|13605|13604|13605.1|13604.1|13593.4|13592.4|2272
1617645300000|2021-04-05 17:55:00|13604.9|13603.9|13610.7|13609.7|13611.6|13610.6|13604.9|13603.9|3843
1617645600000|2021-04-05 18:00:00|13610.6|13609.6|13612.6|13611.6|13620|13619|13609.9|13608.9|4175
1617645900000|2021-04-05 18:05:00|13612.5|13611.5|13617|13616|13618.6|13617.6|13611.6|13610.6|1236
1617646200000|2021-04-05 18:10:00|13617.2|13616.2|13615.5|13614.5|13618|13617|13612.9|13611.9|1570
1617646500000|2021-04-05 18:15:00|13615.4|13614.4|13611|13610|13615.7|13614.7|13609.7|13608.7|1301
1617646800000|2021-04-05 18:20:00|13611.1|13610.1|13608.4|13607.4|13612.6|13611.6|13606.1|13605.1|1513
1617647100000|2021-04-05 18:25:00|13608.5|13607.5|13607.2|13606.2|13610.5|13609.5|13604|13603|1591
1617647400000|2021-04-05 18:30:00|13607.5|13606.5|13613.4|13612.4|13615.7|13614.7|13607.1|13606.1|1791
1617647700000|2021-04-05 18:35:00|13613.5|13612.5|13617.6|13616.6|13617.6|13616.6|13609.6|13608.6|1402
1617648000000|2021-04-05 18:40:00|13617.7|13616.7|13613.7|13612.7|13626.6|13625.6|13608.9|13607.9|4099
1617648300000|2021-04-05 18:45:00|13614.5|13613.5|13611.5|13610.5|13615.1|13614.1|13606|13605|2265
1617648600000|2021-04-05 18:50:00|13612.1|13611.1|13608.9|13607.9|13616.4|13615.4|13606.5|13605.5|1624
1617648900000|2021-04-05 18:55:00|13609.1|13608.1|13609.5|13608.5|13613.2|13612.2|13607.2|13606.2|1140
1617649200000|2021-04-05 19:00:00|13609.6|13608.6|13593.1|13592.1|13613.1|13612.1|13591.6|13590.6|3866
1617649500000|2021-04-05 19:05:00|13593.2|13592.2|13590.6|13589.6|13594.5|13593.5|13583.1|13582.1|3407
1617649800000|2021-04-05 19:10:00|13590.5|13589.5|13596.7|13595.7|13597.5|13596.5|13589.1|13588.1|1949
1617650100000|2021-04-05 19:15:00|13596.9|13595.9|13608.2|13607.2|13608.5|13607.5|13592.9|13591.9|2297
1617650400000|2021-04-05 19:20:00|13607.5|13606.5|13599.7|13598.7|13610.8|13609.8|13599.3|13598.3|2540
1617650700000|2021-04-05 19:25:00|13599.6|13598.6|13589.6|13588.6|13600.3|13599.3|13585.7|13584.7|2997
1617651000000|2021-04-05 19:30:00|13589.7|13588.7|13580.3|13579.3|13591.3|13590.3|13575.7|13574.7|4736
1617651300000|2021-04-05 19:35:00|13580.2|13579.2|13593.6|13592.6|13596.5|13595.5|13579.2|13578.2|3132
1617651600000|2021-04-05 19:40:00|13594.3|13593.3|13588.1|13587.1|13595.5|13594.5|13578.6|13577.6|3362
1617651900000|2021-04-05 19:45:00|13587.1|13586.1|13598.3|13597.3|13609.8|13608.8|13582.3|13581.3|4197
1617652200000|2021-04-05 19:50:00|13599.2|13598.2|13611.3|13610.3|13615.5|13614.5|13580.1|13579.1|7140
1617652500000|2021-04-05 19:55:00|13611.8|13610.8|13594.1|13593.1|13611.8|13610.8|13590.5|13589.5|10197
1617652800000|2021-04-05 20:00:00|13592.9|13591.9|13590.7|13588.7|13599.4|13597.4|13589.5|13587.5|4392
1617653100000|2021-04-05 20:05:00|13590.6|13588.6|13592.5|13590.5|13592.7|13590.7|13584.5|13582.5|1908
1617653400000|2021-04-05 20:10:00|13592.4|13590.4|13589.2|13584.2|13594.4|13592.4|13584.4|13582.4|1771
1617653700000|2021-04-05 20:15:00|13589.5|13584.5|13592.5|13587.5|13592.7|13587.7|13589.2|13584.2|1
1617654000000|2021-04-05 20:20:00|13592.6|13587.6|13594.1|13589.1|13594.1|13589.1|13592.3|13587.3|0
1617654300000|2021-04-05 20:25:00|13593.9|13588.9|13592.5|13587.5|13594.2|13589.2|13592.2|13587.2|0
1617654600000|2021-04-05 20:30:00|13591.2|13589.2|13602|13600|13603.2|13601.2|13591.2|13589.2|739
1617654900000|2021-04-05 20:35:00|13602.2|13600.2|13606.2|13604.2|13609.7|13607.7|13602|13600|672
1617655200000|2021-04-05 20:40:00|13606.5|13604.5|13606|13604|13608.2|13606.2|13602.7|13600.7|355
1617655500000|2021-04-05 20:45:00|13606.5|13604.5|13611.7|13609.7|13612.7|13610.7|13604.7|13602.7|529
1617655800000|2021-04-05 20:50:00|13612|13610|13611.5|13609.5|13613.2|13611.2|13607.2|13605.2|268
1617656100000|2021-04-05 20:55:00|13611|13609|13610.7|13605.7|13612|13610|13606.5|13604.5|299
1617656400000|2021-04-05 21:00:00|13610|13605|13610.4|13605.4|13611|13606|13609.5|13604.5|0
1617656700000|2021-04-05 21:05:00|13610.2|13605.2|13608.6|13603.6|13610.2|13605.2|13608.5|13603.5|0
1617657000000|2021-04-05 21:10:00|13608.5|13603.5|13606.7|13601.7|13608.5|13603.5|13606.4|13601.4|0
1617657300000|2021-04-05 21:15:00|13607.1|13602.1|13606.7|13601.7|13607.9|13602.9|13606.1|13601.1|0
1617657600000|2021-04-05 21:20:00|13606.6|13601.6|13606.5|13601.5|13607|13602|13606|13601|0
1617657900000|2021-04-05 21:25:00|13606.6|13601.6|13606.6|13601.6|13608|13603|13606.5|13601.5|0
1617658200000|2021-04-05 21:30:00|13605.4|13600.4|13605.3|13600.3|13606.4|13601.4|13605.3|13600.3|0
1617658500000|2021-04-05 21:35:00|13605.2|13600.2|13605|13600|13605.3|13600.3|13605|13600|0
1617658800000|2021-04-05 21:40:00|13605.1|13600.1|13606|13601|13607|13602|13605.1|13600.1|0
1617659100000|2021-04-05 21:45:00|13605.9|13600.9|13605.5|13600.5|13605.9|13600.9|13605|13600|0
1617659400000|2021-04-05 21:50:00|13605.4|13600.4|13604.8|13599.8|13605.7|13600.7|13604.4|13599.4|0
1617659700000|2021-04-05 21:55:00|13604.7|13599.7|13607.8|13602.8|13609.2|13604.2|13604.7|13599.7|0
1617660000000|2021-04-05 22:00:00|13614|13612|13613.1|13611.1|13617|13615|13611.2|13609.2|487
1617660300000|2021-04-05 22:05:00|13613.6|13611.6|13612.5|13610.5|13614.7|13612.7|13609.4|13607.4|161
1617660600000|2021-04-05 22:10:00|13612.6|13610.6|13610.5|13608.5|13614.1|13612.1|13610.5|13608.5|102
1617660900000|2021-04-05 22:15:00|13610.7|13608.7|13610.5|13608.5|13614.1|13612.1|13609.9|13607.9|144
1617661200000|2021-04-05 22:20:00|13610.4|13608.4|13608.9|13606.9|13610.9|13608.9|13605|13603|185
1617661500000|2021-04-05 22:25:00|13609|13607|13610.2|13608.2|13612.2|13610.2|13605.5|13603.5|108
1617661800000|2021-04-05 22:30:00|13610.9|13608.9|13610.7|13608.7|13612.2|13610.2|13607.7|13605.7|110
1617662100000|2021-04-05 22:35:00|13610.4|13608.4|13612.9|13610.9|13614.5|13612.5|13610.2|13608.2|110
1617662400000|2021-04-05 22:40:00|13613.2|13611.2|13620.9|13618.9|13622.1|13620.1|13612.9|13610.9|342
1617662700000|2021-04-05 22:45:00|13621.1|13619.1|13625.6|13623.6|13629.7|13627.7|13621.1|13619.1|651
1617663000000|2021-04-05 22:50:00|13625.9|13623.9|13619.9|13617.9|13625.9|13623.9|13617.1|13615.1|392
1617663300000|2021-04-05 22:55:00|13620.1|13618.1|13624.9|13622.9|13624.9|13622.9|13618.4|13616.4|169
1617663600000|2021-04-05 23:00:00|13624.7|13622.7|13628.7|13626.7|13630|13628|13622.5|13620.5|336
1617663900000|2021-04-05 23:05:00|13628.6|13626.6|13627.6|13625.6|13630.2|13628.2|13626.6|13624.6|190
1617664200000|2021-04-05 23:10:00|13627.5|13625.5|13625.2|13623.2|13628.5|13626.5|13624.2|13622.2|103
1617664500000|2021-04-05 23:15:00|13625.1|13623.1|13628.4|13626.4|13629.4|13627.4|13624.6|13622.6|121
1617664800000|2021-04-05 23:20:00|13628.2|13626.2|13630.1|13628.1|13632.4|13630.4|13626.7|13624.7|268
1617665100000|2021-04-05 23:25:00|13630.2|13628.2|13629.7|13627.7|13632.5|13630.5|13629.5|13627.5|129
1617665400000|2021-04-05 23:30:00|13630.2|13628.2|13627.4|13625.4|13630.7|13628.7|13624.4|13622.4|294
1617665700000|2021-04-05 23:35:00|13627.5|13625.5|13626.2|13624.2|13628.1|13626.1|13624|13622|178
1617666000000|2021-04-05 23:40:00|13626.1|13624.1|13624.5|13622.5|13626.7|13624.7|13623.4|13621.4|104
1617666300000|2021-04-05 23:45:00|13624.6|13622.6|13622.6|13620.6|13627.6|13625.6|13621|13619|152
1617666600000|2021-04-05 23:50:00|13622.7|13620.7|13628.1|13626.1|13629.7|13627.7|13621.6|13619.6|254
1617666900000|2021-04-05 23:55:00|13628.2|13626.2|13626.6|13624.6|13628.6|13626.6|13624.4|13622.4|137
1617667200000|2021-04-06 00:00:00|13626.5|13624.5|13624.7|13622.7|13632|13630|13622.4|13620.4|712
1617667500000|2021-04-06 00:05:00|13624.9|13622.9|13619.2|13617.2|13626.5|13624.5|13618.1|13616.1|518
1617667800000|2021-04-06 00:10:00|13619.1|13617.1|13615.6|13613.6|13621.2|13619.2|13612.9|13610.9|546
1617668100000|2021-04-06 00:15:00|13615.7|13613.7|13617.1|13615.1|13619.4|13617.4|13609.2|13607.2|696
1617668400000|2021-04-06 00:20:00|13617|13615|13612.4|13610.4|13617.4|13615.4|13610.7|13608.7|281
1617668700000|2021-04-06 00:25:00|13612.2|13610.2|13614.9|13612.9|13615.7|13613.7|13611.7|13609.7|187
1617669000000|2021-04-06 00:30:00|13614.6|13612.6|13614.5|13612.5|13616.5|13614.5|13609.4|13607.4|351
1617669300000|2021-04-06 00:35:00|13614.6|13612.6|13615.6|13613.6|13617.6|13615.6|13612.1|13610.1|222
1617669600000|2021-04-06 00:40:00|13615.7|13613.7|13610.6|13608.6|13615.7|13613.7|13609.5|13607.5|295
1617669900000|2021-04-06 00:45:00|13610.7|13608.7|13612.4|13610.4|13614.2|13612.2|13609.9|13607.9|152
1617670200000|2021-04-06 00:50:00|13612|13610|13614.1|13612.1|13615.2|13613.2|13611|13609|231
1617670500000|2021-04-06 00:55:00|13614|13612|13614.1|13612.1|13616.1|13614.1|13612.5|13610.5|244
1617670800000|2021-04-06 01:00:00|13614.2|13612.2|13614.1|13612.1|13620|13618|13614|13612|330
1617671100000|2021-04-06 01:05:00|13614|13612|13600.4|13598.4|13616.5|13614.5|13598.5|13596.5|929
1617671400000|2021-04-06 01:10:00|13600.5|13598.5|13601.2|13599.2|13602.9|13600.9|13598.1|13596.1|420
1617671700000|2021-04-06 01:15:00|13601.4|13599.4|13595.5|13593.5|13602|13600|13595|13593|461
1617672000000|2021-04-06 01:20:00|13595.2|13593.2|13599.9|13597.9|13602.9|13600.9|13595.1|13593.1|499
1617672300000|2021-04-06 01:25:00|13599.7|13597.7|13598.1|13596.1|13601.5|13599.5|13597.6|13595.6|228
1617672600000|2021-04-06 01:30:00|13598.2|13596.2|13599.9|13597.9|13603.6|13601.6|13598.2|13596.2|241
1617672900000|2021-04-06 01:35:00|13600|13598|13591.1|13589.1|13602.4|13600.4|13590.9|13588.9|608
1617673200000|2021-04-06 01:40:00|13591.2|13589.2|13598.7|13596.7|13598.9|13596.9|13591.2|13589.2|401
1617673500000|2021-04-06 01:45:00|13598.9|13596.9|13597.6|13595.6|13600|13598|13595.9|13593.9|277
1617673800000|2021-04-06 01:50:00|13597.5|13595.5|13592|13590|13600|13598|13592|13590|240
1617674100000|2021-04-06 01:55:00|13592.1|13590.1|13589.6|13587.6|13595.2|13593.2|13586.7|13584.7|541
1617674400000|2021-04-06 02:00:00|13589.7|13587.7|13590.9|13588.9|13593.4|13591.4|13589.4|13587.4|289
1617674700000|2021-04-06 02:05:00|13590.7|13588.7|13588.4|13586.4|13592.5|13590.5|13588.4|13586.4|113
1617675000000|2021-04-06 02:10:00|13589|13587|13591.5|13589.5|13591.9|13589.9|13586.6|13584.6|270
1617675300000|2021-04-06 02:15:00|13591.6|13589.6|13591.9|13589.9|13593.1|13591.1|13588.9|13586.9|277
1617675600000|2021-04-06 02:20:00|13592.1|13590.1|13586.4|13584.4|13592.9|13590.9|13585|13583|345
1617675900000|2021-04-06 02:25:00|13586.5|13584.5|13589|13587|13589.9|13587.9|13585.5|13583.5|188
1617676200000|2021-04-06 02:30:00|13589.1|13587.1|13590.4|13588.4|13590.6|13588.6|13586.1|13584.1|161
1617676500000|2021-04-06 02:35:00|13590.2|13588.2|13591.7|13589.7|13592.1|13590.1|13588.7|13586.7|216
1617676800000|2021-04-06 02:40:00|13591.4|13589.4|13592|13590|13592|13590|13587|13585|174
1617677100000|2021-04-06 02:45:00|13591.4|13589.4|13595.1|13593.1|13596.7|13594.7|13590.5|13588.5|376
1617677400000|2021-04-06 02:50:00|13595.2|13593.2|13592.7|13590.7|13595.4|13593.4|13591.9|13589.9|116
1617677700000|2021-04-06 02:55:00|13592.6|13590.6|13597|13595|13598.6|13596.6|13591.7|13589.7|292
1617678000000|2021-04-06 03:00:00|13597.1|13595.1|13594.6|13592.6|13598.9|13596.9|13594.5|13592.5|275
1617678300000|2021-04-06 03:05:00|13594.2|13592.2|13594.2|13592.2|13595.9|13593.9|13593|13591|231
1617678600000|2021-04-06 03:10:00|13594.1|13592.1|13592.7|13590.7|13596.6|13594.6|13592.7|13590.7|158
1617678900000|2021-04-06 03:15:00|13592.9|13590.9|13588.2|13586.2|13593.9|13591.9|13586|13584|326
1617679200000|2021-04-06 03:20:00|13588|13586|13589.4|13587.4|13590|13588|13587.1|13585.1|169
1617679500000|2021-04-06 03:25:00|13589.5|13587.5|13584.9|13582.9|13590.6|13588.6|13581.9|13579.9|464
1617679800000|2021-04-06 03:30:00|13584.2|13582.2|13580.5|13578.5|13584.7|13582.7|13577.4|13575.4|603
1617680100000|2021-04-06 03:35:00|13580.6|13578.6|13579.7|13577.7|13581.1|13579.1|13578.6|13576.6|179
1617680400000|2021-04-06 03:40:00|13579.4|13577.4|13581|13579|13582|13580|13577.2|13575.2|238
1617680700000|2021-04-06 03:45:00|13581.2|13579.2|13585.7|13583.7|13586.5|13584.5|13580.6|13578.6|301
1617681000000|2021-04-06 03:50:00|13585.6|13583.6|13586|13584|13587.4|13585.4|13583.7|13581.7|198
1617681300000|2021-04-06 03:55:00|13586.1|13584.1|13585.4|13583.4|13587.2|13585.2|13584.1|13582.1|132
1617681600000|2021-04-06 04:00:00|13585.7|13583.7|13585.4|13583.4|13586.7|13584.7|13585|13583|122
1617681900000|2021-04-06 04:05:00|13585.2|13583.2|13586.2|13584.2|13586.5|13584.5|13584.4|13582.4|70
1617682200000|2021-04-06 04:10:00|13586.1|13584.1|13587.1|13585.1|13587.6|13585.6|13584|13582|135
1617682500000|2021-04-06 04:15:00|13587|13585|13585.1|13583.1|13587|13585|13582.1|13580.1|163
1617682800000|2021-04-06 04:20:00|13585|13583|13589.1|13587.1|13590.7|13588.7|13584.6|13582.6|196
1617683100000|2021-04-06 04:25:00|13589.2|13587.2|13589.7|13587.7|13590.2|13588.2|13588.2|13586.2|97
1617683400000|2021-04-06 04:30:00|13590|13588|13591.5|13589.5|13592.6|13590.6|13588.6|13586.6|211
1617683700000|2021-04-06 04:35:00|13591.6|13589.6|13593.5|13591.5|13596.2|13594.2|13591.4|13589.4|358
1617684000000|2021-04-06 04:40:00|13593.6|13591.6|13590.6|13588.6|13593.6|13591.6|13589.7|13587.7|165
1617684300000|2021-04-06 04:45:00|13590.9|13588.9|13591.5|13589.5|13592.4|13590.4|13588.1|13586.1|148
1617684600000|2021-04-06 04:50:00|13591.4|13589.4|13588|13586|13591.7|13589.7|13587.1|13585.1|216
1617684900000|2021-04-06 04:55:00|13588.1|13586.1|13588.5|13586.5|13591.1|13589.1|13585.9|13583.9|218
1617685200000|2021-04-06 05:00:00|13588.4|13586.4|13589|13587|13590.6|13588.6|13586.2|13584.2|199
1617685500000|2021-04-06 05:05:00|13589.2|13587.2|13588.2|13586.2|13590|13588|13587.5|13585.5|92
1617685800000|2021-04-06 05:10:00|13589|13587|13591.7|13589.7|13593.7|13591.7|13588|13586|204
1617686100000|2021-04-06 05:15:00|13591.5|13589.5|13590.2|13588.2|13593|13591|13588.5|13586.5|205
1617686400000|2021-04-06 05:20:00|13590.4|13588.4|13592.2|13590.2|13592.2|13590.2|13588.5|13586.5|99
1617686700000|2021-04-06 05:25:00|13592.1|13590.1|13585.4|13583.4|13592.1|13590.1|13585.1|13583.1|283
1617687000000|2021-04-06 05:30:00|13585.2|13583.2|13586.7|13584.7|13588.9|13586.9|13582|13580|319
1617687300000|2021-04-06 05:35:00|13586.9|13584.9|13583.4|13581.4|13587.4|13585.4|13582.6|13580.6|175
1617687600000|2021-04-06 05:40:00|13583.5|13581.5|13584.9|13582.9|13586.1|13584.1|13581.5|13579.5|181
1617687900000|2021-04-06 05:45:00|13585|13583|13592.2|13590.2|13592.2|13590.2|13582.2|13580.2|216
1617688200000|2021-04-06 05:50:00|13592.1|13590.1|13594.6|13592.6|13596.9|13594.9|13589.2|13587.2|445
1617688500000|2021-04-06 05:55:00|13594.5|13592.5|13594.2|13592.2|13596.4|13594.4|13592.4|13590.4|189
1617688800000|2021-04-06 06:00:00|13593.9|13591.9|13601.2|13599.2|13603.4|13601.4|13593.4|13591.4|826
1617689100000|2021-04-06 06:05:00|13601.4|13599.4|13595.6|13593.6|13606|13604|13595.6|13593.6|764
1617689400000|2021-04-06 06:10:00|13596|13594|13587.4|13585.4|13598.7|13596.7|13583.1|13581.1|596
1617689700000|2021-04-06 06:15:00|13587.2|13585.2|13587.9|13585.9|13588.1|13586.1|13583.4|13581.4|255
1617690000000|2021-04-06 06:20:00|13588|13586|13581.6|13579.6|13588.9|13586.9|13580.7|13578.7|373
1617690300000|2021-04-06 06:25:00|13581.5|13579.5|13585|13583|13585.5|13583.5|13581.5|13579.5|277
1617690600000|2021-04-06 06:30:00|13584.9|13582.9|13577.7|13575.7|13585.5|13583.5|13571.4|13569.4|827
1617690900000|2021-04-06 06:35:00|13577.6|13575.6|13581.7|13579.7|13585.7|13583.7|13577.6|13575.6|364
1617691200000|2021-04-06 06:40:00|13581.9|13579.9|13580|13578|13584|13582|13577.4|13575.4|339
1617691500000|2021-04-06 06:45:00|13580.1|13578.1|13582.5|13580.5|13582.7|13580.7|13576|13574|370
1617691800000|2021-04-06 06:50:00|13582.6|13580.6|13588.7|13586.7|13592.1|13590.1|13582|13580|781
1617692100000|2021-04-06 06:55:00|13588.9|13586.9|13579.7|13577.7|13589.6|13587.6|13574.4|13572.4|575
1617692400000|2021-04-06 07:00:00|13578.6|13576.6|13563.6|13561.6|13580.1|13578.1|13559.7|13557.7|1315
1617692700000|2021-04-06 07:05:00|13563.7|13561.7|13557.5|13555.5|13565.1|13563.1|13551.1|13549.1|1535
1617693000000|2021-04-06 07:10:00|13557.1|13555.1|13554.9|13552.9|13562.7|13560.7|13553.7|13551.7|801
1617693300000|2021-04-06 07:15:00|13555|13553|13545.9|13543.9|13556.4|13554.4|13541.6|13539.6|1310
1617693600000|2021-04-06 07:20:00|13545.7|13543.7|13554.6|13552.6|13555.1|13553.1|13543.5|13541.5|1102
1617693900000|2021-04-06 07:25:00|13554.7|13552.7|13554.9|13552.9|13557.2|13555.2|13549|13547|827
1617694200000|2021-04-06 07:30:00|13554.7|13552.7|13539.4|13537.4|13556.5|13554.5|13535.4|13533.4|1785
1617694500000|2021-04-06 07:35:00|13539|13537|13552.5|13550.5|13554.5|13552.5|13539|13537|776
1617694800000|2021-04-06 07:40:00|13553.1|13551.1|13565.1|13563.1|13565.4|13563.4|13553|13551|814
1617695100000|2021-04-06 07:45:00|13565.2|13563.2|13552.1|13550.1|13566.1|13564.1|13551.4|13549.4|638
1617695400000|2021-04-06 07:50:00|13552|13550|13555.6|13553.6|13556.1|13554.1|13549|13547|538
1617695700000|2021-04-06 07:55:00|13555.7|13553.7|13549.9|13547.9|13559|13557|13544.1|13542.1|822
1617696000000|2021-04-06 08:00:00|13549.6|13547.6|13556.7|13554.7|13559.4|13557.4|13546.9|13544.9|833
1617696300000|2021-04-06 08:05:00|13556.6|13554.6|13557.2|13555.2|13559.6|13557.6|13553.1|13551.1|315
1617696600000|2021-04-06 08:10:00|13557.4|13555.4|13540.4|13538.4|13557.4|13555.4|13538.1|13536.1|1032
1617696900000|2021-04-06 08:15:00|13540.2|13538.2|13546|13544|13546.5|13544.5|13535.2|13533.2|878
1617697200000|2021-04-06 08:20:00|13545.9|13543.9|13544.5|13542.5|13550.1|13548.1|13543.7|13541.7|407
1617697500000|2021-04-06 08:25:00|13544.4|13542.4|13551.6|13549.6|13551.7|13549.7|13540|13538|596
1617697800000|2021-04-06 08:30:00|13551.7|13549.7|13563.9|13561.9|13565.4|13563.4|13551|13549|634
1617698100000|2021-04-06 08:35:00|13564|13562|13571.2|13569.2|13571.9|13569.9|13561.1|13559.1|549
1617698400000|2021-04-06 08:40:00|13571.1|13569.1|13571.1|13569.1|13574|13572|13567.6|13565.6|498
1617698700000|2021-04-06 08:45:00|13571|13569|13575.7|13573.7|13578.1|13576.1|13569.9|13567.9|601
1617699000000|2021-04-06 08:50:00|13576.1|13574.1|13569.6|13567.6|13576.1|13574.1|13566.6|13564.6|536
1617699300000|2021-04-06 08:55:00|13569.2|13567.2|13561.6|13559.6|13571.5|13569.5|13560.4|13558.4|409
1617699600000|2021-04-06 09:00:00|13561|13559|13552.4|13550.4|13563.2|13561.2|13552.2|13550.2|659
1617699900000|2021-04-06 09:05:00|13552.5|13550.5|13558.7|13556.7|13559.1|13557.1|13550.5|13548.5|481
1617700200000|2021-04-06 09:10:00|13558.6|13556.6|13554.2|13552.2|13559|13557|13552.2|13550.2|411
1617700500000|2021-04-06 09:15:00|13554.4|13552.4|13559.4|13557.4|13559.6|13557.6|13553.9|13551.9|265
1617700800000|2021-04-06 09:20:00|13559.5|13557.5|13564.5|13562.5|13565.6|13563.6|13558|13556|408
1617701100000|2021-04-06 09:25:00|13564.4|13562.4|13562.7|13560.7|13565.7|13563.7|13562.7|13560.7|305
1617701400000|2021-04-06 09:30:00|13562.9|13560.9|13567.4|13565.4|13568|13566|13558.2|13556.2|539
1617701700000|2021-04-06 09:35:00|13567.2|13565.2|13563.4|13561.4|13567.9|13565.9|13554.9|13552.9|626
1617702000000|2021-04-06 09:40:00|13563.5|13561.5|13558|13556|13564.7|13562.7|13556.7|13554.7|236
1617702300000|2021-04-06 09:45:00|13558.9|13556.9|13564.7|13562.7|13566.1|13564.1|13556.7|13554.7|376
1617702600000|2021-04-06 09:50:00|13564.9|13562.9|13555.6|13553.6|13565.6|13563.6|13555.4|13553.4|263
1617702900000|2021-04-06 09:55:00|13555.7|13553.7|13561.7|13559.7|13562.7|13560.7|13551.7|13549.7|372
1617703200000|2021-04-06 10:00:00|13561.5|13559.5|13567.2|13565.2|13569.5|13567.5|13561|13559|415
1617703500000|2021-04-06 10:05:00|13566.7|13564.7|13569.5|13567.5|13570.5|13568.5|13562.2|13560.2|334
1617703800000|2021-04-06 10:10:00|13569.6|13567.6|13570.4|13568.4|13570.5|13568.5|13565.4|13563.4|281
1617704100000|2021-04-06 10:15:00|13570.5|13568.5|13563.6|13561.6|13571.2|13569.2|13561.1|13559.1|502
1617704400000|2021-04-06 10:20:00|13563.4|13561.4|13559|13557|13564|13562|13557.6|13555.6|497
1617704700000|2021-04-06 10:25:00|13558.9|13556.9|13554.9|13552.9|13559.2|13557.2|13552.9|13550.9|397
1617705000000|2021-04-06 10:30:00|13554.6|13552.6|13557.6|13555.6|13561.1|13559.1|13553.2|13551.2|507
1617705300000|2021-04-06 10:35:00|13557.5|13555.5|13557.9|13555.9|13560|13558|13555.6|13553.6|254
1617705600000|2021-04-06 10:40:00|13558|13556|13557.4|13555.4|13558.6|13556.6|13554.1|13552.1|201
1617705900000|2021-04-06 10:45:00|13557.2|13555.2|13560.4|13558.4|13561.1|13559.1|13556.4|13554.4|158
1617706200000|2021-04-06 10:50:00|13560.2|13558.2|13552.6|13550.6|13562.5|13560.5|13551.5|13549.5|387
1617706500000|2021-04-06 10:55:00|13552.5|13550.5|13557.5|13555.5|13557.9|13555.9|13545.2|13543.2|707
1617706800000|2021-04-06 11:00:00|13557.4|13555.4|13567.9|13565.9|13573.5|13571.5|13557.4|13555.4|968
1617707100000|2021-04-06 11:05:00|13567.7|13565.7|13560.4|13558.4|13567.7|13565.7|13559.7|13557.7|310
1617707400000|2021-04-06 11:10:00|13560.1|13558.1|13559|13557|13564.9|13562.9|13556.7|13554.7|357
1617707700000|2021-04-06 11:15:00|13558.9|13556.9|13555.6|13553.6|13559.2|13557.2|13551.1|13549.1|623
1617708000000|2021-04-06 11:20:00|13555.7|13553.7|13554.7|13552.7|13558.2|13556.2|13554|13552|251
1617708300000|2021-04-06 11:25:00|13554.5|13552.5|13560.1|13558.1|13562|13560|13554.1|13552.1|357
1617708600000|2021-04-06 11:30:00|13560.2|13558.2|13562.4|13560.4|13565.7|13563.7|13557.2|13555.2|402
1617708900000|2021-04-06 11:35:00|13562.6|13560.6|13567.1|13565.1|13567.9|13565.9|13560.4|13558.4|182
1617709200000|2021-04-06 11:40:00|13567.4|13565.4|13573.1|13571.1|13573.6|13571.6|13565.6|13563.6|547
1617709500000|2021-04-06 11:45:00|13573|13571|13575.5|13573.5|13577.5|13575.5|13570.5|13568.5|641
1617709800000|2021-04-06 11:50:00|13575.1|13573.1|13575.2|13573.2|13577|13575|13572.2|13570.2|407
1617710100000|2021-04-06 11:55:00|13575.1|13573.1|13585.2|13583.2|13587.2|13585.2|13574.5|13572.5|996
1617710400000|2021-04-06 12:00:00|13585.1|13583.1|13593.6|13591.6|13593.6|13591.6|13583.2|13581.2|958
1617710700000|2021-04-06 12:05:00|13593.5|13591.5|13600.2|13598.2|13600.4|13598.4|13591.9|13589.9|980
1617711000000|2021-04-06 12:10:00|13600.4|13598.4|13592.2|13590.2|13603.7|13601.7|13590.6|13588.6|1536
1617711300000|2021-04-06 12:15:00|13592.1|13590.1|13595.7|13593.7|13595.9|13593.9|13588.4|13586.4|870
1617711600000|2021-04-06 12:20:00|13595.9|13593.9|13597.7|13595.7|13599.6|13597.6|13592.5|13590.5|2030
1617711900000|2021-04-06 12:25:00|13597.6|13595.6|13598.4|13596.4|13601.2|13599.2|13595.6|13593.6|591
1617712200000|2021-04-06 12:30:00|13598.2|13596.2|13614|13612|13615.6|13613.6|13595.5|13593.5|1721
1617712500000|2021-04-06 12:35:00|13613.5|13611.5|13609|13607|13613.6|13611.6|13608|13606|857
1617712800000|2021-04-06 12:40:00|13608.9|13606.9|13592.1|13590.1|13609|13607|13588.9|13586.9|1801
1617713100000|2021-04-06 12:45:00|13592|13590|13599.2|13597.2|13599.9|13597.9|13589.4|13587.4|1015
1617713400000|2021-04-06 12:50:00|13599.1|13597.1|13586.2|13584.2|13600.6|13598.6|13583.4|13581.4|1100
1617713700000|2021-04-06 12:55:00|13586.1|13584.1|13596.5|13594.5|13597.6|13595.6|13586.1|13584.1|1056
1617714000000|2021-04-06 13:00:00|13598|13596|13590.4|13588.4|13603.6|13601.6|13589.1|13587.1|1451
1617714300000|2021-04-06 13:05:00|13590.2|13588.2|13595.9|13593.9|13602.7|13600.7|13589.4|13587.4|1031
1617714600000|2021-04-06 13:10:00|13595.7|13593.7|13595.9|13593.9|13597.7|13595.7|13592|13590|427
1617714900000|2021-04-06 13:15:00|13595.7|13593.7|13588.6|13586.6|13596.4|13594.4|13587.7|13585.7|679
1617715200000|2021-04-06 13:20:00|13588.5|13586.5|13593.5|13591.5|13594.1|13592.1|13586.9|13584.9|704
1617715500000|2021-04-06 13:25:00|13593.4|13591.4|13578.6|13576.6|13594.4|13592.4|13576.6|13574.6|2185
1617715800000|2021-04-06 13:30:00|13578.5|13576.5|13562|13561|13584.2|13583.2|13561|13560|12910
1617716100000|2021-04-06 13:35:00|13561.7|13560.7|13576.7|13575.7|13587.5|13586.5|13548.7|13547.7|13067
1617716400000|2021-04-06 13:40:00|13576.9|13575.9|13592.7|13591.7|13595.5|13594.5|13566.5|13565.5|8796
1617716700000|2021-04-06 13:45:00|13592.5|13591.5|13580.2|13579.2|13598.9|13597.9|13577.5|13576.5|7351
1617717000000|2021-04-06 13:50:00|13580.1|13579.1|13600|13599|13601.2|13600.2|13569.9|13568.9|7804
1617717300000|2021-04-06 13:55:00|13599.7|13598.7|13606.2|13605.2|13607.1|13606.1|13597|13596|6555
1617717600000|2021-04-06 14:00:00|13606.5|13605.5|13614.7|13613.7|13622|13621|13602.7|13601.7|7291
1617717900000|2021-04-06 14:05:00|13614.6|13613.6|13609.2|13608.2|13619.9|13618.9|13606|13605|5498
1617718200000|2021-04-06 14:10:00|13610.6|13609.6|13597.6|13596.6|13610.6|13609.6|13588.8|13587.8|7746
1617718500000|2021-04-06 14:15:00|13598.2|13597.2|13596.8|13595.8|13606.1|13605.1|13584.1|13583.1|7388
1617718800000|2021-04-06 14:20:00|13597.3|13596.3|13601.3|13600.3|13604.6|13603.6|13588.3|13587.3|4785
1617719100000|2021-04-06 14:25:00|13601.2|13600.2|13599.3|13598.3|13618.2|13617.2|13598.6|13597.6|7074
1617719400000|2021-04-06 14:30:00|13599.8|13598.8|13585.7|13584.7|13604.6|13603.6|13580.3|13579.3|7352
1617719700000|2021-04-06 14:35:00|13585.8|13584.8|13590.3|13589.3|13590.8|13589.8|13575.6|13574.6|6162
1617720000000|2021-04-06 14:40:00|13590.4|13589.4|13596.6|13595.6|13599.3|13598.3|13585.6|13584.6|5769
1617720300000|2021-04-06 14:45:00|13596.4|13595.4|13607.8|13606.8|13610.2|13609.2|13594.3|13593.3|4930
1617720600000|2021-04-06 14:50:00|13608.1|13607.1|13622.3|13621.3|13626.2|13625.2|13605.2|13604.2|5677
1617720900000|2021-04-06 14:55:00|13622.2|13621.2|13617.6|13616.6|13629.6|13628.6|13615.3|13614.3|5514
1617721200000|2021-04-06 15:00:00|13617.3|13616.3|13612.3|13611.3|13626.7|13625.7|13608.3|13607.3|5711
1617721500000|2021-04-06 15:05:00|13612.6|13611.6|13625.8|13624.8|13627.7|13626.7|13605.1|13604.1|5158
1617721800000|2021-04-06 15:10:00|13625.7|13624.7|13648.9|13647.9|13649.3|13648.3|13624.1|13623.1|7831
1617722100000|2021-04-06 15:15:00|13648.7|13647.7|13642.6|13641.6|13656.8|13655.8|13639.6|13638.6|6541
1617722400000|2021-04-06 15:20:00|13642.4|13641.4|13643.1|13642.1|13649.2|13648.2|13641.1|13640.1|3588
1617722700000|2021-04-06 15:25:00|13643.2|13642.2|13643.3|13642.3|13648.3|13647.3|13639.7|13638.7|3488
1617723000000|2021-04-06 15:30:00|13643.4|13642.4|13635.6|13634.6|13647.2|13646.2|13633.2|13632.2|4425
1617723300000|2021-04-06 15:35:00|13635.3|13634.3|13644.1|13643.1|13647.9|13646.9|13635.3|13634.3|3074
1617723600000|2021-04-06 15:40:00|13644.3|13643.3|13653.9|13652.9|13654.1|13653.1|13639.4|13638.4|3301
1617723900000|2021-04-06 15:45:00|13653.7|13652.7|13649.8|13648.8|13659.1|13658.1|13648.2|13647.2|3564
1617724200000|2021-04-06 15:50:00|13650.1|13649.1|13655.6|13654.6|13657.6|13656.6|13646.8|13645.8|2324
1617724500000|2021-04-06 15:55:00|13655.7|13654.7|13662.6|13661.6|13664.6|13663.6|13649.7|13648.7|3432
1617724800000|2021-04-06 16:00:00|13662.3|13661.3|13647.6|13646.6|13663.7|13662.7|13645.6|13644.6|3648
1617725100000|2021-04-06 16:05:00|13647.7|13646.7|13649.1|13648.1|13651.7|13650.7|13639.6|13638.6|2978
1617725400000|2021-04-06 16:10:00|13648.8|13647.8|13644.1|13643.1|13651.8|13650.8|13642.2|13641.2|2347
1617725700000|2021-04-06 16:15:00|13643.9|13642.9|13637.8|13636.8|13646.7|13645.7|13636.7|13635.7|3037
1617726000000|2021-04-06 16:20:00|13637.7|13636.7|13639.7|13638.7|13645.6|13644.6|13635.4|13634.4|2285
1617726300000|2021-04-06 16:25:00|13639.8|13638.8|13625.9|13624.9|13642.1|13641.1|13625.6|13624.6|3796
1617726600000|2021-04-06 16:30:00|13625.8|13624.8|13635.6|13634.6|13638.4|13637.4|13625.1|13624.1|3258
1617726900000|2021-04-06 16:35:00|13635.7|13634.7|13630.1|13629.1|13636.8|13635.8|13626.8|13625.8|2268
1617727200000|2021-04-06 16:40:00|13629.4|13628.4|13637.7|13636.7|13638.8|13637.8|13626.9|13625.9|2480
1617727500000|2021-04-06 16:45:00|13637.5|13636.5|13632|13631|13641.7|13640.7|13628.4|13627.4|2404
1617727800000|2021-04-06 16:50:00|13631.9|13630.9|13630.4|13629.4|13633.7|13632.7|13621.3|13620.3|3020
1617728100000|2021-04-06 16:55:00|13630.5|13629.5|13625.9|13624.9|13634.2|13633.2|13622.9|13621.9|2133
1617728400000|2021-04-06 17:00:00|13625.2|13624.2|13609.7|13608.7|13628.9|13627.9|13605|13604|4332
1617728700000|2021-04-06 17:05:00|13609.8|13608.8|13592.2|13591.2|13609.8|13608.8|13591.9|13590.9|4607
1617729000000|2021-04-06 17:10:00|13592.3|13591.3|13598.4|13597.4|13600.9|13599.9|13584.8|13583.8|4660
1617729300000|2021-04-06 17:15:00|13598|13597|13583.4|13582.4|13600|13599|13582.8|13581.8|3290
1617729600000|2021-04-06 17:20:00|13583.7|13582.7|13571.9|13570.9|13585.8|13584.8|13569|13568|5495
1617729900000|2021-04-06 17:25:00|13571.8|13570.8|13566.3|13565.3|13575.2|13574.2|13556.9|13555.9|6241
1617730200000|2021-04-06 17:30:00|13566.2|13565.2|13578.4|13577.4|13582|13581|13559|13558|5000
1617730500000|2021-04-06 17:35:00|13578.3|13577.3|13589.2|13588.2|13589.7|13588.7|13575.8|13574.8|3484
1617730800000|2021-04-06 17:40:00|13589.3|13588.3|13593.7|13592.7|13596.2|13595.2|13585.5|13584.5|2699
1617731100000|2021-04-06 17:45:00|13593.8|13592.8|13592|13591|13599.5|13598.5|13591.5|13590.5|2855
1617731400000|2021-04-06 17:50:00|13592.2|13591.2|13600.9|13599.9|13602.4|13601.4|13587.9|13586.9|3204
1617731700000|2021-04-06 17:55:00|13600.7|13599.7|13603.3|13602.3|13603.3|13602.3|13595.7|13594.7|2319
1617732000000|2021-04-06 18:00:00|13603.4|13602.4|13609.2|13608.2|13610|13609|13596.9|13595.9|3200
1617732300000|2021-04-06 18:05:00|13609|13608|13606.9|13605.9|13611.3|13610.3|13603.9|13602.9|2447
1617732600000|2021-04-06 18:10:00|13606.8|13605.8|13613.4|13612.4|13617.3|13616.3|13606.8|13605.8|2651
1617732900000|2021-04-06 18:15:00|13613.7|13612.7|13611.4|13610.4|13614.9|13613.9|13606.7|13605.7|2007
1617733200000|2021-04-06 18:20:00|13611.3|13610.3|13619|13618|13619.3|13618.3|13609.5|13608.5|2221
1617733500000|2021-04-06 18:25:00|13618.9|13617.9|13617.8|13616.8|13620.8|13619.8|13614.7|13613.7|1542
1617733800000|2021-04-06 18:30:00|13617.9|13616.9|13607.9|13606.9|13620.5|13619.5|13606.3|13605.3|2919
1617734100000|2021-04-06 18:35:00|13607.8|13606.8|13607.2|13606.2|13608.2|13607.2|13594.8|13593.8|4056
1617734400000|2021-04-06 18:40:00|13607.3|13606.3|13620.7|13619.7|13627.4|13626.4|13606.7|13605.7|4249
1617734700000|2021-04-06 18:45:00|13620.5|13619.5|13620.5|13619.5|13625.5|13624.5|13617.4|13616.4|2535
1617735000000|2021-04-06 18:50:00|13620.4|13619.4|13613.8|13612.8|13620.4|13619.4|13603.7|13602.7|3782
1617735300000|2021-04-06 18:55:00|13613.7|13612.7|13616.4|13615.4|13625.4|13624.4|13610.8|13609.8|2645
1617735600000|2021-04-06 19:00:00|13616.3|13615.3|13594.9|13593.9|13622.4|13621.4|13591.9|13590.9|4652
1617735900000|2021-04-06 19:05:00|13594.8|13593.8|13589.9|13588.9|13600.9|13599.9|13585.7|13584.7|3779
1617736200000|2021-04-06 19:10:00|13589.8|13588.8|13598.4|13597.4|13600.9|13599.9|13589.5|13588.5|3318
1617736500000|2021-04-06 19:15:00|13598.5|13597.5|13611|13610|13611.5|13610.5|13590.2|13589.2|3679
1617736800000|2021-04-06 19:20:00|13610.6|13609.6|13617.8|13616.8|13621.4|13620.4|13606.7|13605.7|3167
1617737100000|2021-04-06 19:25:00|13617.9|13616.9|13608.9|13607.9|13617.9|13616.9|13603.8|13602.8|3126
1617737400000|2021-04-06 19:30:00|13608.8|13607.8|13595.8|13594.8|13613.3|13612.3|13595.1|13594.1|4148
1617737700000|2021-04-06 19:35:00|13596.1|13595.1|13586.8|13585.8|13601.6|13600.6|13585.6|13584.6|4246
1617738000000|2021-04-06 19:40:00|13586.9|13585.9|13581.6|13580.6|13591.2|13590.2|13580.6|13579.6|3925
1617738300000|2021-04-06 19:45:00|13581.3|13580.3|13584.4|13583.4|13590.3|13589.3|13575.7|13574.7|3572
1617738600000|2021-04-06 19:50:00|13584.6|13583.6|13559.6|13558.6|13584.6|13583.6|13555.6|13554.6|9098
1617738900000|2021-04-06 19:55:00|13560.1|13559.1|13581.6|13580.6|13583.4|13582.4|13555.9|13554.9|9757
1617739200000|2021-04-06 20:00:00|13582.1|13581.1|13586.9|13584.9|13589.9|13587.9|13580.6|13578.6|3480
1617739500000|2021-04-06 20:05:00|13587.1|13585.1|13586.4|13584.4|13589.3|13587.3|13583.4|13581.4|1180
1617739800000|2021-04-06 20:10:00|13586.2|13584.2|13589.4|13584.4|13589.4|13587.3|13581.8|13579.8|1250
1617740100000|2021-04-06 20:15:00|13588.2|13583.2|13587.3|13582.3|13588.7|13583.7|13587.3|13582.3|0
1617740400000|2021-04-06 20:20:00|13587.6|13582.6|13586.4|13581.4|13587.6|13582.6|13586.2|13581.2|0
1617740700000|2021-04-06 20:25:00|13586.3|13581.3|13586.4|13581.4|13586.6|13581.6|13585.7|13580.7|0
1617741000000|2021-04-06 20:30:00|13587.8|13585.8|13582.3|13580.3|13587.8|13585.8|13581.1|13579.1|242
1617741300000|2021-04-06 20:35:00|13582.8|13580.8|13584.8|13582.8|13585.8|13583.8|13580.8|13578.8|117
1617741600000|2021-04-06 20:40:00|13584.6|13582.6|13586.3|13584.3|13588.3|13586.3|13584.6|13582.6|102
1617741900000|2021-04-06 20:45:00|13586.1|13584.1|13589.1|13587.1|13590.6|13588.6|13585.6|13583.6|189
1617742200000|2021-04-06 20:50:00|13589.3|13587.3|13591.3|13589.3|13592.3|13590.3|13589.1|13587.1|185
1617742500000|2021-04-06 20:55:00|13591.1|13589.1|13595.1|13590.1|13595.2|13592.8|13589.1|13587.1|241
1617742800000|2021-04-06 21:00:00|13593.8|13588.8|13593.8|13588.8|13595.8|13590.8|13592.6|13587.6|0
1617743100000|2021-04-06 21:05:00|13593.1|13588.1|13591.8|13586.8|13593.1|13588.1|13591.4|13586.4|0
1617743400000|2021-04-06 21:10:00|13591.4|13586.4|13592.4|13587.4|13593.4|13588.4|13591.4|13586.4|0
1617743700000|2021-04-06 21:15:00|13592.3|13587.3|13590.7|13585.7|13592.3|13587.3|13590.6|13585.6|0
1617744000000|2021-04-06 21:20:00|13591|13586|13589.2|13584.2|13591|13586|13589.2|13584.2|0
1617744300000|2021-04-06 21:25:00|13588.4|13583.4|13589.8|13584.8|13590.1|13585.1|13588.1|13583.1|0
1617744600000|2021-04-06 21:30:00|13590.5|13585.5|13589.9|13584.9|13590.5|13585.5|13588.6|13583.6|0
1617744900000|2021-04-06 21:35:00|13590|13585|13589.6|13584.6|13590.2|13585.2|13589.5|13584.5|0
1617745200000|2021-04-06 21:40:00|13589.7|13584.7|13590.3|13585.3|13591.6|13586.6|13589.6|13584.6|0
1617745500000|2021-04-06 21:45:00|13590.4|13585.4|13591.2|13586.2|13592.2|13587.2|13590.4|13585.4|0
1617745800000|2021-04-06 21:50:00|13591.3|13586.3|13591.8|13586.8|13591.8|13586.8|13591.2|13586.2|0
1617746100000|2021-04-06 21:55:00|13591.9|13586.9|13590.8|13585.8|13591.9|13586.9|13590.6|13585.6|0
1617746400000|2021-04-06 22:00:00|13594.6|13592.6|13589.8|13587.8|13595.8|13593.8|13586.3|13584.3|270
1617746700000|2021-04-06 22:05:00|13589.4|13587.4|13589.3|13587.3|13591.1|13589.1|13587.7|13585.7|130
1617747000000|2021-04-06 22:10:00|13589.6|13587.6|13591.3|13589.3|13592.6|13590.6|13588.3|13586.3|126
1617747300000|2021-04-06 22:15:00|13591.4|13589.4|13592.9|13590.9|13593.6|13591.6|13590.8|13588.8|90
1617747600000|2021-04-06 22:20:00|13593.1|13591.1|13589.7|13587.7|13594.2|13592.2|13589.7|13587.7|104
1617747900000|2021-04-06 22:25:00|13589.8|13587.8|13588.7|13586.7|13590.4|13588.4|13587.6|13585.6|91
1617748200000|2021-04-06 22:30:00|13589.1|13587.1|13596.1|13594.1|13597.1|13595.1|13588.7|13586.7|226
1617748500000|2021-04-06 22:35:00|13596.6|13594.6|13598.9|13596.9|13600.8|13598.8|13595.4|13593.4|236
1617748800000|2021-04-06 22:40:00|13598.8|13596.8|13600.2|13598.2|13602.1|13600.1|13598.8|13596.8|187
1617749100000|2021-04-06 22:45:00|13600.4|13598.4|13601.2|13599.2|13602.6|13600.6|13599.1|13597.1|146
1617749400000|2021-04-06 22:50:00|13601.3|13599.3|13603.7|13601.7|13606.2|13604.2|13600.9|13598.9|319
1617749700000|2021-04-06 22:55:00|13603.8|13601.8|13601.1|13599.1|13603.9|13601.9|13600.9|13598.9|113
1617750000000|2021-04-06 23:00:00|13600.4|13598.4|13602.2|13600.2|13604.1|13602.1|13600.4|13598.4|137
1617750300000|2021-04-06 23:05:00|13601.8|13599.8|13602.3|13600.3|13602.9|13600.9|13600.6|13598.6|49
1617750600000|2021-04-06 23:10:00|13602.6|13600.6|13603.2|13601.2|13603.6|13601.6|13600.6|13598.6|119
1617750900000|2021-04-06 23:15:00|13603.1|13601.1|13601.3|13599.3|13603.1|13601.1|13600.2|13598.2|73
1617751200000|2021-04-06 23:20:00|13601.2|13599.2|13601.6|13599.6|13602.6|13600.6|13600.9|13598.9|63
1617751500000|2021-04-06 23:25:00|13601.7|13599.7|13604.7|13602.7|13605.1|13603.1|13601.2|13599.2|125
1617751800000|2021-04-06 23:30:00|13604.8|13602.8|13603.9|13601.9|13606.8|13604.8|13603.7|13601.7|152
1617752100000|2021-04-06 23:35:00|13604.1|13602.1|13605.8|13603.8|13607.3|13605.3|13602.8|13600.8|124
1617752400000|2021-04-06 23:40:00|13605.9|13603.9|13603.3|13601.3|13606.4|13604.4|13602.4|13600.4|137
1617752700000|2021-04-06 23:45:00|13603.9|13601.9|13603.4|13601.4|13606.4|13604.4|13602.6|13600.6|172
1617753000000|2021-04-06 23:50:00|13603.3|13601.3|13603.4|13601.4|13606.2|13604.2|13602.4|13600.4|200
1617753300000|2021-04-06 23:55:00|13603.3|13601.3|13604.6|13602.6|13605.9|13603.9|13603.3|13601.3|170
1617753600000|2021-04-07 00:00:00|13604.3|13602.3|13598.4|13596.4|13605.6|13603.6|13593.4|13591.4|573
1617753900000|2021-04-07 00:05:00|13597.8|13595.8|13595.7|13593.7|13600.7|13598.7|13593.8|13591.8|383
1617754200000|2021-04-07 00:10:00|13595.8|13593.8|13597.6|13595.6|13599.4|13597.4|13595.3|13593.3|507
1617754500000|2021-04-07 00:15:00|13597.7|13595.7|13590.8|13588.8|13598.1|13596.1|13588.7|13586.7|602
1617754800000|2021-04-07 00:20:00|13590.4|13588.4|13592.7|13590.7|13593.9|13591.9|13589.7|13587.7|306
1617755100000|2021-04-07 00:25:00|13592.8|13590.8|13592.6|13590.6|13593.9|13591.9|13589.6|13587.6|249
1617755400000|2021-04-07 00:30:00|13592.8|13590.8|13598.9|13596.9|13601.8|13599.8|13592.2|13590.2|530
1617755700000|2021-04-07 00:35:00|13596.8|13594.8|13603.4|13601.4|13606.8|13604.8|13595.7|13593.7|646
1617756000000|2021-04-07 00:40:00|13603.3|13601.3|13605.4|13603.4|13607.8|13605.8|13602.9|13600.9|353
1617756300000|2021-04-07 00:45:00|13605.3|13603.3|13601.1|13599.1|13605.9|13603.9|13599.3|13597.3|407
1617756600000|2021-04-07 00:50:00|13600.9|13598.9|13599.8|13597.8|13601.6|13599.6|13598.3|13596.3|174
1617756900000|2021-04-07 00:55:00|13599.9|13597.9|13600.9|13598.9|13603.2|13601.2|13599.7|13597.7|179
1617757200000|2021-04-07 01:00:00|13600.6|13598.6|13598.3|13596.3|13603.4|13601.4|13593.9|13591.9|359
1617757500000|2021-04-07 01:05:00|13597.6|13595.6|13599.3|13597.3|13600.3|13598.3|13595.4|13593.4|209
1617757800000|2021-04-07 01:10:00|13599.4|13597.4|13603.6|13601.6|13603.6|13601.6|13598.9|13596.9|253
1617758100000|2021-04-07 01:15:00|13603.4|13601.4|13599.9|13597.9|13603.7|13601.7|13599.3|13597.3|216
1617758400000|2021-04-07 01:20:00|13599.8|13597.8|13595.1|13593.1|13601.4|13599.4|13594.4|13592.4|318
1617758700000|2021-04-07 01:25:00|13594.9|13592.9|13598.4|13596.4|13599.6|13597.6|13594.2|13592.2|240
1617759000000|2021-04-07 01:30:00|13598.3|13596.3|13587.9|13585.9|13598.4|13596.4|13586.8|13584.8|558
1617759300000|2021-04-07 01:35:00|13587.8|13585.8|13587.4|13585.4|13589.6|13587.6|13584.3|13582.3|442
1617759600000|2021-04-07 01:40:00|13587.6|13585.6|13578.3|13576.3|13589.1|13587.1|13575.9|13573.9|718
1617759900000|2021-04-07 01:45:00|13578.7|13576.7|13577.3|13575.3|13581.1|13579.1|13573.2|13571.2|614
1617760200000|2021-04-07 01:50:00|13577.8|13575.8|13576.4|13574.4|13578.2|13576.2|13571.9|13569.9|542
1617760500000|2021-04-07 01:55:00|13576.6|13574.6|13567.4|13565.4|13578.4|13576.4|13564.4|13562.4|703
1617760800000|2021-04-07 02:00:00|13567.3|13565.3|13578.4|13576.4|13579.2|13577.2|13565.9|13563.9|741
1617761100000|2021-04-07 02:05:00|13578.2|13576.2|13579.7|13577.7|13582.2|13580.2|13575.4|13573.4|514
1617761400000|2021-04-07 02:10:00|13579.6|13577.6|13575.6|13573.6|13579.9|13577.9|13572.8|13570.8|293
1617761700000|2021-04-07 02:15:00|13575.4|13573.4|13576.3|13574.3|13576.7|13574.7|13572.7|13570.7|122
1617762000000|2021-04-07 02:20:00|13576.6|13574.6|13568.9|13566.9|13576.6|13574.6|13568.2|13566.2|234
1617762300000|2021-04-07 02:25:00|13568.8|13566.8|13569.9|13567.9|13570.8|13568.8|13565.9|13563.9|246
1617762600000|2021-04-07 02:30:00|13570.1|13568.1|13572.3|13570.3|13573.2|13571.2|13567.4|13565.4|275
1617762900000|2021-04-07 02:35:00|13572.4|13570.4|13573.7|13571.7|13575.6|13573.6|13569.8|13567.8|155
1617763200000|2021-04-07 02:40:00|13573.1|13571.1|13569.7|13567.7|13573.8|13571.8|13568.8|13566.8|168
1617763500000|2021-04-07 02:45:00|13569.6|13567.6|13569.1|13567.1|13570.8|13568.8|13566.6|13564.6|157
1617763800000|2021-04-07 02:50:00|13569.2|13567.2|13567.9|13565.9|13570.1|13568.1|13565.6|13563.6|219
1617764100000|2021-04-07 02:55:00|13567.8|13565.8|13563.2|13561.2|13568.1|13566.1|13559.8|13557.8|516
1617764400000|2021-04-07 03:00:00|13562.9|13560.9|13565.3|13563.3|13566.9|13564.9|13562.6|13560.6|248
1617764700000|2021-04-07 03:05:00|13565.2|13563.2|13563.1|13561.1|13565.4|13563.4|13560.1|13558.1|451
1617765000000|2021-04-07 03:10:00|13562.9|13560.9|13567.1|13565.1|13567.6|13565.6|13562.6|13560.6|218
1617765300000|2021-04-07 03:15:00|13566.9|13564.9|13566.9|13564.9|13567.7|13565.7|13563.1|13561.1|178
1617765600000|2021-04-07 03:20:00|13567.1|13565.1|13565.4|13563.4|13569.6|13567.6|13565.3|13563.3|429
1617765900000|2021-04-07 03:25:00|13565.3|13563.3|13565.7|13563.7|13567.3|13565.3|13563.9|13561.9|242
1617766200000|2021-04-07 03:30:00|13565.9|13563.9|13571.1|13569.1|13571.8|13569.8|13565.8|13563.8|262
1617766500000|2021-04-07 03:35:00|13571.2|13569.2|13570.3|13568.3|13571.9|13569.9|13569.4|13567.4|110
1617766800000|2021-04-07 03:40:00|13570.4|13568.4|13569.1|13567.1|13571.2|13569.2|13568.2|13566.2|73
1617767100000|2021-04-07 03:45:00|13568.9|13566.9|13569.6|13567.6|13570.3|13568.3|13567.6|13565.6|53
1617767400000|2021-04-07 03:50:00|13569.7|13567.7|13571.4|13569.4|13573.2|13571.2|13569.7|13567.7|114
1617767700000|2021-04-07 03:55:00|13571.6|13569.6|13571.8|13569.8|13572.6|13570.6|13569.8|13567.8|86
1617768000000|2021-04-07 04:00:00|13571.9|13569.9|13573.1|13571.1|13574.9|13572.9|13571.7|13569.7|131
1617768300000|2021-04-07 04:05:00|13572.9|13570.9|13573.9|13571.9|13573.9|13571.9|13571.4|13569.4|78
1617768600000|2021-04-07 04:10:00|13573.8|13571.8|13571.7|13569.7|13574.4|13572.4|13571.7|13569.7|54
1617768900000|2021-04-07 04:15:00|13571.8|13569.8|13570.3|13568.3|13571.8|13569.8|13569.6|13567.6|116
1617769200000|2021-04-07 04:20:00|13570.4|13568.4|13570.8|13568.8|13570.9|13568.9|13568.8|13566.8|62
1617769500000|2021-04-07 04:25:00|13570.7|13568.7|13570.6|13568.6|13571.3|13569.3|13569.2|13567.2|69
1617769800000|2021-04-07 04:30:00|13570.4|13568.4|13571.3|13569.3|13572.4|13570.4|13568.9|13566.9|76
1617770100000|2021-04-07 04:35:00|13571.4|13569.4|13571.7|13569.7|13573.1|13571.1|13571.1|13569.1|147
1617770400000|2021-04-07 04:40:00|13571.8|13569.8|13572.7|13570.7|13572.9|13570.9|13571.2|13569.2|65
1617770700000|2021-04-07 04:45:00|13572.8|13570.8|13571.1|13569.1|13572.8|13570.8|13570.9|13568.9|48
1617771000000|2021-04-07 04:50:00|13570.9|13568.9|13571.3|13569.3|13571.7|13569.7|13570.4|13568.4|31
1617771300000|2021-04-07 04:55:00|13571.4|13569.4|13570.7|13568.7|13572.3|13570.3|13569.1|13567.1|67
1617771600000|2021-04-07 05:00:00|13570.2|13568.2|13564.4|13562.4|13570.8|13568.8|13564.4|13562.4|253
1617771900000|2021-04-07 05:05:00|13564.3|13562.3|13568.1|13566.1|13568.8|13566.8|13563.9|13561.9|105
1617772200000|2021-04-07 05:10:00|13567.8|13565.8|13569.8|13567.8|13570.7|13568.7|13567.2|13565.2|122
1617772500000|2021-04-07 05:15:00|13569.7|13567.7|13568.1|13566.1|13570.9|13568.9|13566.1|13564.1|142
1617772800000|2021-04-07 05:20:00|13568.2|13566.2|13573.9|13571.9|13574.1|13572.1|13568.1|13566.1|204
1617773100000|2021-04-07 05:25:00|13573.8|13571.8|13578.3|13576.3|13579.3|13577.3|13573.8|13571.8|325
1617773400000|2021-04-07 05:30:00|13578.4|13576.4|13575.8|13573.8|13580.2|13578.2|13575.3|13573.3|203
1617773700000|2021-04-07 05:35:00|13575.7|13573.7|13572.9|13570.9|13575.8|13573.8|13571.8|13569.8|137
1617774000000|2021-04-07 05:40:00|13573.1|13571.1|13574.7|13572.7|13575.9|13573.9|13571.6|13569.6|145
1617774300000|2021-04-07 05:45:00|13574.8|13572.8|13572.2|13570.2|13574.8|13572.8|13570.3|13568.3|135
1617774600000|2021-04-07 05:50:00|13572.3|13570.3|13572.7|13570.7|13573.2|13571.2|13570.6|13568.6|57
1617774900000|2021-04-07 05:55:00|13572.8|13570.8|13578.9|13576.9|13579.1|13577.1|13572.3|13570.3|147
1617775200000|2021-04-07 06:00:00|13578.6|13576.6|13593.3|13591.3|13593.6|13591.6|13578.6|13576.6|820
1617775500000|2021-04-07 06:05:00|13593.2|13591.2|13586.3|13584.3|13595.7|13593.7|13584.9|13582.9|483
1617775800000|2021-04-07 06:10:00|13586.4|13584.4|13588.1|13586.1|13588.6|13586.6|13582.7|13580.7|187
1617776100000|2021-04-07 06:15:00|13587.8|13585.8|13584.7|13582.7|13588.4|13586.4|13583.9|13581.9|174
1617776400000|2021-04-07 06:20:00|13584.6|13582.6|13583.3|13581.3|13587.2|13585.2|13583.2|13581.2|128
1617776700000|2021-04-07 06:25:00|13583.2|13581.2|13586.6|13584.6|13588.1|13586.1|13583.1|13581.1|136
1617777000000|2021-04-07 06:30:00|13586.7|13584.7|13593.6|13591.6|13595.9|13593.9|13584.9|13582.9|500
1617777300000|2021-04-07 06:35:00|13593.4|13591.4|13596.6|13594.6|13599.3|13597.3|13593.2|13591.2|354
1617777600000|2021-04-07 06:40:00|13596.7|13594.7|13598.7|13596.7|13602.1|13600.1|13596.7|13594.7|248
1617777900000|2021-04-07 06:45:00|13598.6|13596.6|13600.1|13598.1|13600.9|13598.9|13595.7|13593.7|168
1617778200000|2021-04-07 06:50:00|13599.8|13597.8|13595.2|13593.2|13599.9|13597.9|13594.1|13592.1|322
1617778500000|2021-04-07 06:55:00|13595.1|13593.1|13605.9|13603.9|13607.9|13605.9|13594.7|13592.7|560
1617778800000|2021-04-07 07:00:00|13606.1|13604.1|13610.2|13608.2|13617.9|13615.9|13606.1|13604.1|1200
1617779100000|2021-04-07 07:05:00|13610.3|13608.3|13611.7|13609.7|13615.8|13613.8|13609.8|13607.8|594
1617779400000|2021-04-07 07:10:00|13611.8|13609.8|13603.4|13601.4|13612.1|13610.1|13597.6|13595.6|1108
1617779700000|2021-04-07 07:15:00|13603.7|13601.7|13614.9|13612.9|13615.1|13613.1|13602.4|13600.4|574
1617780000000|2021-04-07 07:20:00|13615.1|13613.1|13595.9|13593.9|13615.1|13613.1|13593.8|13591.8|1210
1617780300000|2021-04-07 07:25:00|13595.8|13593.8|13598.8|13596.8|13602.8|13600.8|13594.4|13592.4|445
1617780600000|2021-04-07 07:30:00|13599.6|13597.6|13606.4|13604.4|13607.9|13605.9|13594.2|13592.2|974
1617780900000|2021-04-07 07:35:00|13606.9|13604.9|13607.4|13605.4|13610.7|13608.7|13606.1|13604.1|375
1617781200000|2021-04-07 07:40:00|13607.6|13605.6|13604.1|13602.1|13608.4|13606.4|13602.8|13600.8|252
1617781500000|2021-04-07 07:45:00|13603.6|13601.6|13609.7|13607.7|13613.2|13611.2|13603.3|13601.3|725
1617781800000|2021-04-07 07:50:00|13609.8|13607.8|13604.9|13602.9|13611.2|13609.2|13600.8|13598.8|521
1617782100000|2021-04-07 07:55:00|13604.8|13602.8|13609.7|13607.7|13613.8|13611.8|13604.7|13602.7|349
1617782400000|2021-04-07 08:00:00|13609.6|13607.6|13602.8|13600.8|13610.1|13608.1|13600.6|13598.6|416
1617782700000|2021-04-07 08:05:00|13603.2|13601.2|13604.7|13602.7|13608.3|13606.3|13601.6|13599.6|277
1617783000000|2021-04-07 08:10:00|13604.6|13602.6|13595.4|13593.4|13604.8|13602.8|13594.7|13592.7|549
1617783300000|2021-04-07 08:15:00|13595.3|13593.3|13592.9|13590.9|13597.8|13595.8|13589.4|13587.4|749
1617783600000|2021-04-07 08:20:00|13593.1|13591.1|13598.2|13596.2|13599.2|13597.2|13592.9|13590.9|348
1617783900000|2021-04-07 08:25:00|13598.1|13596.1|13597.2|13595.2|13601.8|13599.8|13595.3|13593.3|441
1617784200000|2021-04-07 08:30:00|13597.1|13595.1|13597.9|13595.9|13598.7|13596.7|13594.2|13592.2|409
1617784500000|2021-04-07 08:35:00|13598.1|13596.1|13598.2|13596.2|13599.6|13597.6|13596.8|13594.8|169
1617784800000|2021-04-07 08:40:00|13598.3|13596.3|13596.2|13594.2|13599.7|13597.7|13595.1|13593.1|135
1617785100000|2021-04-07 08:45:00|13595.9|13593.9|13593.2|13591.2|13595.9|13593.9|13588.9|13586.9|418
1617785400000|2021-04-07 08:50:00|13593.4|13591.4|13592.9|13590.9|13594.2|13592.2|13590.6|13588.6|154
1617785700000|2021-04-07 08:55:00|13593.1|13591.1|13587.7|13585.7|13593.2|13591.2|13586.2|13584.2|392
1617786000000|2021-04-07 09:00:00|13587.8|13585.8|13594.1|13592.1|13594.6|13592.6|13586.2|13584.2|307
1617786300000|2021-04-07 09:05:00|13594.2|13592.2|13597.4|13595.4|13597.9|13595.9|13594.1|13592.1|320
1617786600000|2021-04-07 09:10:00|13597.3|13595.3|13595.9|13593.9|13599.2|13597.2|13595.6|13593.6|360
1617786900000|2021-04-07 09:15:00|13595.8|13593.8|13580.9|13578.9|13595.8|13593.8|13578.4|13576.4|936
1617787200000|2021-04-07 09:20:00|13580.8|13578.8|13586.7|13584.7|13587.7|13585.7|13578.9|13576.9|408
1617787500000|2021-04-07 09:25:00|13586.6|13584.6|13587.3|13585.3|13587.7|13585.7|13583.7|13581.7|236
1617787800000|2021-04-07 09:30:00|13587.1|13585.1|13571.3|13569.3|13587.6|13585.6|13571.1|13569.1|636
1617788100000|2021-04-07 09:35:00|13571.2|13569.2|13578.9|13576.9|13579.2|13577.2|13568.7|13566.7|545
1617788400000|2021-04-07 09:40:00|13579.1|13577.1|13579.2|13577.2|13581.7|13579.7|13574.7|13572.7|577
1617788700000|2021-04-07 09:45:00|13579.1|13577.1|13586.2|13584.2|13586.2|13584.2|13577.4|13575.4|563
1617789000000|2021-04-07 09:50:00|13586.3|13584.3|13583.9|13581.9|13586.3|13584.3|13580.7|13578.7|278
1617789300000|2021-04-07 09:55:00|13583.8|13581.8|13584.7|13582.7|13586.4|13584.4|13582.6|13580.6|182
1617789600000|2021-04-07 10:00:00|13584.4|13582.4|13589.8|13587.8|13590.6|13588.6|13582.8|13580.8|310
1617789900000|2021-04-07 10:05:00|13590.2|13588.2|13602.7|13600.7|13603.9|13601.9|13589.2|13587.2|785
1617790200000|2021-04-07 10:10:00|13602.4|13600.4|13602.9|13600.9|13605.9|13603.9|13601.2|13599.2|318
1617790500000|2021-04-07 10:15:00|13602.7|13600.7|13601.6|13599.6|13603.1|13601.1|13597.2|13595.2|303
1617790800000|2021-04-07 10:20:00|13601.7|13599.7|13595.8|13593.8|13602.1|13600.1|13594.7|13592.7|180
1617791100000|2021-04-07 10:25:00|13595.9|13593.9|13595.7|13593.7|13598.7|13596.7|13592.9|13590.9|236
1617791400000|2021-04-07 10:30:00|13595.8|13593.8|13596.4|13594.4|13600.9|13598.9|13589.4|13587.4|379
1617791700000|2021-04-07 10:35:00|13596.6|13594.6|13591.4|13589.4|13596.7|13594.7|13590.9|13588.9|221
1617792000000|2021-04-07 10:40:00|13591.6|13589.6|13586.4|13584.4|13591.8|13589.8|13584.1|13582.1|382
1617792300000|2021-04-07 10:45:00|13586.3|13584.3|13588.4|13586.4|13588.7|13586.7|13582.1|13580.1|370
1617792600000|2021-04-07 10:50:00|13588.3|13586.3|13589.1|13587.1|13591.3|13589.3|13587.7|13585.7|191
1617792900000|2021-04-07 10:55:00|13588.9|13586.9|13585.1|13583.1|13590.1|13588.1|13584.7|13582.7|278
1617793200000|2021-04-07 11:00:00|13585.2|13583.2|13584.1|13582.1|13588.6|13586.6|13582.8|13580.8|321
1617793500000|2021-04-07 11:05:00|13583.9|13581.9|13581.6|13579.6|13584.2|13582.2|13575.6|13573.6|711
1617793800000|2021-04-07 11:10:00|13581.4|13579.4|13585.3|13583.3|13585.6|13583.6|13577.3|13575.3|418
1617794100000|2021-04-07 11:15:00|13585.4|13583.4|13590.9|13588.9|13591.2|13589.2|13584.7|13582.7|409
1617794400000|2021-04-07 11:20:00|13590.8|13588.8|13574.6|13572.6|13591.1|13589.1|13572.6|13570.6|705
1617794700000|2021-04-07 11:25:00|13574.4|13572.4|13571.1|13569.1|13577.9|13575.9|13570.4|13568.4|638
1617795000000|2021-04-07 11:30:00|13571.2|13569.2|13581.2|13579.2|13581.7|13579.7|13570.6|13568.6|467
1617795300000|2021-04-07 11:35:00|13581.1|13579.1|13578.3|13576.3|13584.1|13582.1|13577.2|13575.2|474
1617795600000|2021-04-07 11:40:00|13578.2|13576.2|13582.6|13580.6|13588.1|13586.1|13577.7|13575.7|578
1617795900000|2021-04-07 11:45:00|13582.8|13580.8|13582.2|13580.2|13584.3|13582.3|13580.7|13578.7|261
1617796200000|2021-04-07 11:50:00|13582.8|13580.8|13580.7|13578.7|13583.6|13581.6|13577.9|13575.9|331
1617796500000|2021-04-07 11:55:00|13580.6|13578.6|13573.1|13571.1|13580.7|13578.7|13572.1|13570.1|615
1617796800000|2021-04-07 12:00:00|13573.6|13571.6|13578.4|13576.4|13578.6|13576.6|13569.7|13567.7|897
1617797100000|2021-04-07 12:05:00|13578.6|13576.6|13579.3|13577.3|13581.6|13579.6|13576.2|13574.2|419
1617797400000|2021-04-07 12:10:00|13579.4|13577.4|13575.4|13573.4|13579.6|13577.6|13574.2|13572.2|623
1617797700000|2021-04-07 12:15:00|13575.3|13573.3|13568.2|13566.2|13575.4|13573.4|13563.9|13561.9|1582
1617798000000|2021-04-07 12:20:00|13568.4|13566.4|13566.4|13564.4|13568.7|13566.7|13561.9|13559.9|821
1617798300000|2021-04-07 12:25:00|13566.7|13564.7|13570.3|13568.3|13571.4|13569.4|13564.1|13562.1|763
1617798600000|2021-04-07 12:30:00|13570.2|13568.2|13570.7|13568.7|13574.6|13572.6|13566.7|13564.7|914
1617798900000|2021-04-07 12:35:00|13570.4|13568.4|13558.2|13556.2|13570.6|13568.6|13551.8|13549.8|2189
1617799200000|2021-04-07 12:40:00|13558.1|13556.1|13559.3|13557.3|13562.3|13560.3|13554.9|13552.9|1069
1617799500000|2021-04-07 12:45:00|13559.1|13557.1|13553.1|13551.1|13559.2|13557.2|13548.2|13546.2|1531
1617799800000|2021-04-07 12:50:00|13552.7|13550.7|13545.2|13543.2|13555.8|13553.8|13543.2|13541.2|1820
1617800100000|2021-04-07 12:55:00|13545.3|13543.3|13541.7|13539.7|13547.6|13545.6|13540.9|13538.9|1299
1617800400000|2021-04-07 13:00:00|13541.2|13539.2|13549.3|13547.3|13550.9|13548.9|13540.4|13538.4|1564
1617800700000|2021-04-07 13:05:00|13548.9|13546.9|13547.2|13545.2|13552.3|13550.3|13546.1|13544.1|717
1617801000000|2021-04-07 13:10:00|13547.1|13545.1|13554.4|13552.4|13554.6|13552.6|13544.1|13542.1|1148
1617801300000|2021-04-07 13:15:00|13554.3|13552.3|13553.7|13551.7|13558.6|13556.6|13552.1|13550.1|1043
1617801600000|2021-04-07 13:20:00|13553.6|13551.6|13557.3|13555.3|13557.9|13555.9|13553.3|13551.3|602
1617801900000|2021-04-07 13:25:00|13557.2|13555.2|13563.1|13561.1|13571.6|13569.6|13557.2|13555.2|3139
1617802200000|2021-04-07 13:30:00|13562.6|13561.6|13531.1|13530.1|13570.2|13569.2|13522.9|13521.9|14680
1617802500000|2021-04-07 13:35:00|13531.2|13530.2|13535.3|13534.3|13546.3|13545.3|13525.6|13524.6|11088
1617802800000|2021-04-07 13:40:00|13535.2|13534.2|13566.2|13565.2|13567.4|13566.4|13532.6|13531.6|9604
1617803100000|2021-04-07 13:45:00|13566.1|13565.1|13580.1|13579.1|13583.9|13582.9|13566.1|13565.1|8504
1617803400000|2021-04-07 13:50:00|13580.2|13579.2|13585.1|13584.1|13591.1|13590.1|13577.1|13576.1|6221
1617803700000|2021-04-07 13:55:00|13585.2|13584.2|13585.8|13584.8|13594.1|13593.1|13580.2|13579.2|5120
1617804000000|2021-04-07 14:00:00|13586.2|13585.2|13602.6|13601.6|13605.2|13604.2|13576.1|13575.1|8681
1617804300000|2021-04-07 14:05:00|13602.4|13601.4|13601.8|13600.8|13609.4|13608.4|13594.3|13593.3|6518
1617804600000|2021-04-07 14:10:00|13603.4|13602.4|13616.2|13615.2|13622.1|13621.1|13602.1|13601.1|5812
1617804900000|2021-04-07 14:15:00|13616.1|13615.1|13622.4|13621.4|13626.4|13625.4|13605.6|13604.6|5748
1617805200000|2021-04-07 14:20:00|13622.3|13621.3|13622.2|13621.2|13627.9|13626.9|13617.6|13616.6|4468
1617805500000|2021-04-07 14:25:00|13622.3|13621.3|13627.3|13626.3|13627.7|13626.7|13616.7|13615.7|3534
1617805800000|2021-04-07 14:30:00|13627.4|13626.4|13618.6|13617.6|13631.7|13630.7|13614.6|13613.6|4895
1617806100000|2021-04-07 14:35:00|13618.7|13617.7|13615.7|13614.7|13626.1|13625.1|13615.4|13614.4|3224
1617806400000|2021-04-07 14:40:00|13615.6|13614.6|13622.7|13621.7|13625.7|13624.7|13610.7|13609.7|4455
1617806700000|2021-04-07 14:45:00|13622.4|13621.4|13620.7|13619.7|13627.7|13626.7|13615.4|13614.4|3632
1617807000000|2021-04-07 14:50:00|13620.6|13619.6|13612.8|13611.8|13621.2|13620.2|13602.9|13601.9|4799
1617807300000|2021-04-07 14:55:00|13612.9|13611.9|13613.1|13612.1|13616.9|13615.9|13608.3|13607.3|2926
1617807600000|2021-04-07 15:00:00|13612.9|13611.9|13625.3|13624.3|13635.7|13634.7|13612.4|13611.4|6293
1617807900000|2021-04-07 15:05:00|13625.2|13624.2|13635.1|13634.1|13641.3|13640.3|13625.2|13624.2|4969
1617808200000|2021-04-07 15:10:00|13634.9|13633.9|13636.3|13635.3|13642.1|13641.1|13632.9|13631.9|3177
1617808500000|2021-04-07 15:15:00|13636.2|13635.2|13636.9|13635.9|13640.4|13639.4|13632.2|13631.2|2630
1617808800000|2021-04-07 15:20:00|13637.1|13636.1|13622.4|13621.4|13641.3|13640.3|13621.8|13620.8|3810
1617809100000|2021-04-07 15:25:00|13622.6|13621.6|13606.2|13605.2|13624.4|13623.4|13603.6|13602.6|6320
1617809400000|2021-04-07 15:30:00|13606.8|13605.8|13601.9|13600.9|13606.8|13605.8|13594.8|13593.8|6004
1617809700000|2021-04-07 15:35:00|13602.1|13601.1|13581.8|13580.8|13608.9|13607.9|13581.2|13580.2|6308
1617810000000|2021-04-07 15:40:00|13581.6|13580.6|13586.9|13585.9|13588.6|13587.6|13575.1|13574.1|5799
1617810300000|2021-04-07 15:45:00|13586.8|13585.8|13597.1|13596.1|13604.4|13603.4|13582.6|13581.6|5130
1617810600000|2021-04-07 15:50:00|13596.9|13595.9|13602.7|13601.7|13607.6|13606.6|13596.6|13595.6|3421
1617810900000|2021-04-07 15:55:00|13602.8|13601.8|13609.9|13608.9|13613.6|13612.6|13589.6|13588.6|5970
1617811200000|2021-04-07 16:00:00|13610.2|13609.2|13613.2|13612.2|13621.3|13620.3|13609.7|13608.7|4298
1617811500000|2021-04-07 16:05:00|13613.1|13612.1|13616.9|13615.9|13618.8|13617.8|13608.6|13607.6|2680
1617811800000|2021-04-07 16:10:00|13616.7|13615.7|13607.4|13606.4|13617.3|13616.3|13603.9|13602.9|4111
1617812100000|2021-04-07 16:15:00|13607.3|13606.3|13581.9|13580.9|13607.9|13606.9|13578.2|13577.2|5431
1617812400000|2021-04-07 16:20:00|13582.1|13581.1|13600.4|13599.4|13601.4|13600.4|13577.4|13576.4|4458
1617812700000|2021-04-07 16:25:00|13600.6|13599.6|13578.4|13577.4|13601.9|13600.9|13577.6|13576.6|4268
1617813000000|2021-04-07 16:30:00|13578.2|13577.2|13591.3|13590.3|13595.2|13594.2|13572.3|13571.3|4872
1617813300000|2021-04-07 16:35:00|13591.4|13590.4|13598.4|13597.4|13604.1|13603.1|13587.7|13586.7|3456
1617813600000|2021-04-07 16:40:00|13597.7|13596.7|13590.4|13589.4|13598.1|13597.1|13588|13587|2584
1617813900000|2021-04-07 16:45:00|13590.6|13589.6|13592.2|13591.2|13598.4|13597.4|13586.9|13585.9|2612
1617814200000|2021-04-07 16:50:00|13592.4|13591.4|13590|13589|13601.2|13600.2|13587.5|13586.5|3045
1617814500000|2021-04-07 16:55:00|13590.1|13589.1|13586|13585|13591.7|13590.7|13584|13583|2414
1617814800000|2021-04-07 17:00:00|13585.9|13584.9|13587|13586|13594.9|13593.9|13575.6|13574.6|3658
1617815100000|2021-04-07 17:05:00|13588|13587|13584.5|13583.5|13599.7|13598.7|13580.2|13579.2|3210
1617815400000|2021-04-07 17:10:00|13584.4|13583.4|13590.6|13589.6|13593.6|13592.6|13582.1|13581.1|2268
1617815700000|2021-04-07 17:15:00|13590.9|13589.9|13588.2|13587.2|13598.2|13597.2|13583.7|13582.7|2740
1617816000000|2021-04-07 17:20:00|13588.4|13587.4|13579.9|13578.9|13591.7|13590.7|13579.5|13578.5|2298
1617816300000|2021-04-07 17:25:00|13579.7|13578.7|13583.7|13582.7|13589|13588|13579.2|13578.2|2369
1617816600000|2021-04-07 17:30:00|13583.5|13582.5|13596.7|13595.7|13597.1|13596.1|13580.2|13579.2|2403
1617816900000|2021-04-07 17:35:00|13597|13596|13604.7|13603.7|13605.9|13604.9|13595.5|13594.5|3367
1617817200000|2021-04-07 17:40:00|13605.1|13604.1|13604.5|13603.5|13606|13605|13599.2|13598.2|1655
1617817500000|2021-04-07 17:45:00|13604.4|13603.4|13603|13602|13606.6|13605.6|13601.7|13600.7|1703
1617817800000|2021-04-07 17:50:00|13602.9|13601.9|13606.7|13605.7|13609.4|13608.4|13598.4|13597.4|1821
1617818100000|2021-04-07 17:55:00|13606.5|13605.5|13607|13606|13611.5|13610.5|13603.6|13602.6|1325
1617818400000|2021-04-07 18:00:00|13606.9|13605.9|13620|13619|13627.2|13626.2|13605.2|13604.2|4208
1617818700000|2021-04-07 18:05:00|13619.9|13618.9|13631|13630|13635.2|13634.2|13617.1|13616.1|4010
1617819000000|2021-04-07 18:10:00|13630.7|13629.7|13645.7|13644.7|13647.2|13646.2|13630.7|13629.7|4749
1617819300000|2021-04-07 18:15:00|13646.7|13645.7|13649.9|13648.9|13651.7|13650.7|13646|13645|3161
1617819600000|2021-04-07 18:20:00|13649.7|13648.7|13644|13643|13650.1|13649.1|13638.5|13637.5|3529
1617819900000|2021-04-07 18:25:00|13644.1|13643.1|13637.9|13636.9|13644.5|13643.5|13629|13628|3650
1617820200000|2021-04-07 18:30:00|13638|13637|13636.2|13635.2|13643.6|13642.6|13633.5|13632.5|2417
1617820500000|2021-04-07 18:35:00|13636.5|13635.5|13636.4|13635.4|13639.9|13638.9|13630.6|13629.6|2113
1617820800000|2021-04-07 18:40:00|13636.2|13635.2|13635.7|13634.7|13640.2|13639.2|13632.9|13631.9|2038
1617821100000|2021-04-07 18:45:00|13635.6|13634.6|13640.2|13639.2|13643.1|13642.1|13634.7|13633.7|2011
1617821400000|2021-04-07 18:50:00|13640.5|13639.5|13638.4|13637.4|13648.2|13647.2|13635.7|13634.7|3166
1617821700000|2021-04-07 18:55:00|13638.2|13637.2|13627.5|13626.5|13638.9|13637.9|13623|13622|3551
1617822000000|2021-04-07 19:00:00|13628|13627|13643.5|13642.5|13644.5|13643.5|13626.4|13625.4|3858
1617822300000|2021-04-07 19:05:00|13643.7|13642.7|13626.2|13625.2|13645.7|13644.7|13624.1|13623.1|3982
1617822600000|2021-04-07 19:10:00|13626.5|13625.5|13616|13615|13628.6|13627.6|13612.7|13611.7|4455
1617822900000|2021-04-07 19:15:00|13615.9|13614.9|13612.4|13611.4|13618.5|13617.5|13607.9|13606.9|3749
1617823200000|2021-04-07 19:20:00|13611.7|13610.7|13608.3|13607.3|13620.9|13619.9|13607.7|13606.7|3706
1617823500000|2021-04-07 19:25:00|13608.2|13607.2|13597.8|13596.8|13608.3|13607.3|13588.9|13587.9|5280
1617823800000|2021-04-07 19:30:00|13597.7|13596.7|13587.6|13586.6|13598.6|13597.6|13584.8|13583.8|4358
1617824100000|2021-04-07 19:35:00|13587.4|13586.4|13603.8|13602.8|13605.6|13604.6|13583.3|13582.3|5409
1617824400000|2021-04-07 19:40:00|13603.7|13602.7|13608.3|13607.3|13608.6|13607.6|13599.7|13598.7|3870
1617824700000|2021-04-07 19:45:00|13608.2|13607.2|13622.6|13621.6|13622.6|13621.6|13607.9|13606.9|4313
1617825000000|2021-04-07 19:50:00|13623.8|13622.8|13607.2|13606.2|13623.8|13622.8|13598.3|13597.3|7068
1617825300000|2021-04-07 19:55:00|13604.9|13603.9|13615.2|13614.2|13617.1|13616.1|13604.3|13603.3|7540
1617825600000|2021-04-07 20:00:00|13615.1|13614.1|13629|13627|13629|13627|13613.9|13611.9|3944
1617825900000|2021-04-07 20:05:00|13628.5|13626.5|13627.8|13625.8|13630|13628|13623.1|13621.1|1600
1617826200000|2021-04-07 20:10:00|13627.9|13625.9|13630.9|13625.9|13631.1|13629.1|13626.8|13624.8|972
1617826500000|2021-04-07 20:15:00|13631|13626|13630|13625|13632.5|13627.5|13630|13625|0
1617826800000|2021-04-07 20:20:00|13629.9|13624.9|13629|13624|13630|13625|13628.2|13623.2|0
1617827100000|2021-04-07 20:25:00|13628.8|13623.8|13628.7|13623.7|13629|13624|13628.1|13623.1|0
1617827400000|2021-04-07 20:30:00|13629.5|13627.5|13627.8|13625.8|13629.5|13627.5|13625|13623|246
1617827700000|2021-04-07 20:35:00|13628.8|13626.8|13632.3|13630.3|13634|13632|13627.8|13625.8|396
1617828000000|2021-04-07 20:40:00|13632.5|13630.5|13630.8|13628.8|13632.8|13630.8|13627.8|13625.8|192
1617828300000|2021-04-07 20:45:00|13631|13629|13633|13631|13634|13632|13630.8|13628.8|301
1617828600000|2021-04-07 20:50:00|13633.3|13631.3|13630.8|13628.8|13634.5|13632.5|13630.3|13628.3|210
1617828900000|2021-04-07 20:55:00|13630.3|13628.3|13634.5|13629.5|13634.9|13632.3|13630|13628|229
1617829200000|2021-04-07 21:00:00|13634.2|13629.2|13634|13629|13634.2|13629.2|13632.4|13627.4|0
1617829500000|2021-04-07 21:05:00|13633.9|13628.9|13632.5|13627.5|13635.3|13630.3|13632.4|13627.4|0
1617829800000|2021-04-07 21:10:00|13632.6|13627.6|13631.8|13626.8|13632.8|13627.8|13631.8|13626.8|0
1617830100000|2021-04-07 21:15:00|13631.9|13626.9|13631.3|13626.3|13632.2|13627.2|13631.2|13626.2|0
1617830400000|2021-04-07 21:20:00|13630.5|13625.5|13629.6|13624.6|13630.5|13625.5|13629.6|13624.6|0
1617830700000|2021-04-07 21:25:00|13629.7|13624.7|13629.8|13624.8|13630.6|13625.6|13629.6|13624.6|0
1617831000000|2021-04-07 21:30:00|13629.7|13624.7|13629.6|13624.6|13629.8|13624.8|13629.6|13624.6|0
1617831300000|2021-04-07 21:35:00|13629.5|13624.5|13629.5|13624.5|13629.6|13624.6|13629.5|13624.5|0
1617831600000|2021-04-07 21:40:00|13629.6|13624.6|13629.9|13624.9|13630.6|13625.6|13629.6|13624.6|0
1617831900000|2021-04-07 21:45:00|13629.7|13624.7|13631.1|13626.1|13631.4|13626.4|13629.6|13624.6|0
1617832200000|2021-04-07 21:50:00|13631|13626|13631|13626|13631|13626|13630.3|13625.3|0
1617832500000|2021-04-07 21:55:00|13631.1|13626.1|13630.9|13625.9|13631.8|13626.8|13630.9|13625.9|0
1617832800000|2021-04-07 22:00:00|13631.3|13629.3|13632.4|13630.4|13639.5|13637.5|13628.8|13626.8|460
1617833100000|2021-04-07 22:05:00|13633.5|13631.5|13634.4|13632.4|13634.4|13632.4|13630.9|13628.9|150
1617833400000|2021-04-07 22:10:00|13634.5|13632.5|13633|13631|13635.5|13633.5|13631.9|13629.9|99
1617833700000|2021-04-07 22:15:00|13633.1|13631.1|13632.4|13630.4|13634.1|13632.1|13631.6|13629.6|61
1617834000000|2021-04-07 22:20:00|13632.9|13630.9|13634.1|13632.1|13634.9|13632.9|13632.6|13630.6|49
1617834300000|2021-04-07 22:25:00|13634|13632|13636.6|13634.6|13637.3|13635.3|13633.8|13631.8|141
1617834600000|2021-04-07 22:30:00|13636.8|13634.8|13636.1|13634.1|13638.1|13636.1|13635.6|13633.6|160
1617834900000|2021-04-07 22:35:00|13636.3|13634.3|13636|13634|13636.6|13634.6|13634.8|13632.8|39
1617835200000|2021-04-07 22:40:00|13636.5|13634.5|13639|13637|13639.5|13637.5|13636.5|13634.5|97
1617835500000|2021-04-07 22:45:00|13639.1|13637.1|13635|13633|13639.6|13637.6|13634.1|13632.1|175
1617835800000|2021-04-07 22:50:00|13635.1|13633.1|13633.8|13631.8|13636.1|13634.1|13631.1|13629.1|210
1617836100000|2021-04-07 22:55:00|13633.6|13631.6|13634.8|13632.8|13635.1|13633.1|13632.5|13630.5|66
1617836400000|2021-04-07 23:00:00|13635|13633|13634|13632|13635.8|13633.8|13631.5|13629.5|126
1617836700000|2021-04-07 23:05:00|13633.8|13631.8|13632.9|13630.9|13635|13633|13631.9|13629.9|55
1617837000000|2021-04-07 23:10:00|13633|13631|13628.3|13626.3|13633.8|13631.8|13627|13625|208
1617837300000|2021-04-07 23:15:00|13627.8|13625.8|13628.1|13626.1|13629.6|13627.6|13627.8|13625.8|102
1617837600000|2021-04-07 23:20:00|13628|13626|13628.5|13626.5|13628.9|13626.9|13627.3|13625.3|102
1617837900000|2021-04-07 23:25:00|13628.6|13626.6|13628.6|13626.6|13629.1|13627.1|13626|13624|157
1617838200000|2021-04-07 23:30:00|13628.8|13626.8|13651.8|13649.8|13653|13651|13628.3|13626.3|916
1617838500000|2021-04-07 23:35:00|13652|13650|13657.5|13655.5|13661.4|13659.4|13651.8|13649.8|1015
1617838800000|2021-04-07 23:40:00|13657.4|13655.4|13658.5|13656.5|13663.9|13661.9|13656.9|13654.9|646
1617839100000|2021-04-07 23:45:00|13658.4|13656.4|13654|13652|13660|13658|13652.8|13650.8|365
1617839400000|2021-04-07 23:50:00|13653.9|13651.9|13654.6|13652.6|13655.9|13653.9|13652.4|13650.4|166
1617839700000|2021-04-07 23:55:00|13654.8|13652.8|13648.9|13646.9|13655.1|13653.1|13648.1|13646.1|361
1617840000000|2021-04-08 00:00:00|13649|13647|13645.8|13643.8|13650|13648|13639.8|13637.8|925
1617840300000|2021-04-08 00:05:00|13645.5|13643.5|13651|13649|13652.1|13650.1|13643.9|13641.9|515
1617840600000|2021-04-08 00:10:00|13650.4|13648.4|13652.8|13650.8|13652.8|13650.8|13647.3|13645.3|331
1617840900000|2021-04-08 00:15:00|13652.9|13650.9|13647.3|13645.3|13653.1|13651.1|13646|13644|367
1617841200000|2021-04-08 00:20:00|13647.4|13645.4|13650.8|13648.8|13651.6|13649.6|13646.1|13644.1|212
1617841500000|2021-04-08 00:25:00|13650.6|13648.6|13651.9|13649.9|13652.1|13650.1|13648.8|13646.8|209
1617841800000|2021-04-08 00:30:00|13652|13650|13648.5|13646.5|13652.1|13650.1|13645.1|13643.1|284
1617842100000|2021-04-08 00:35:00|13648.6|13646.6|13645.9|13643.9|13648.9|13646.9|13644.3|13642.3|114
1617842400000|2021-04-08 00:40:00|13646|13644|13645.9|13643.9|13646.9|13644.9|13644.4|13642.4|121
1617842700000|2021-04-08 00:45:00|13645.8|13643.8|13650.1|13648.1|13650.1|13648.1|13645.8|13643.8|148
1617843000000|2021-04-08 00:50:00|13650|13648|13655.1|13653.1|13659.3|13657.3|13649.9|13647.9|484
1617843300000|2021-04-08 00:55:00|13654.1|13652.1|13651.3|13649.3|13655.5|13653.5|13650.8|13648.8|238
1617843600000|2021-04-08 01:00:00|13651.4|13649.4|13652.3|13650.3|13656.1|13654.1|13650.4|13648.4|214
1617843900000|2021-04-08 01:05:00|13652.4|13650.4|13652.4|13650.4|13653.8|13651.8|13648.1|13646.1|204
1617844200000|2021-04-08 01:10:00|13652.5|13650.5|13649.9|13647.9|13653.1|13651.1|13647.8|13645.8|189
1617844500000|2021-04-08 01:15:00|13649.8|13647.8|13650.1|13648.1|13653.8|13651.8|13647.5|13645.5|213
1617844800000|2021-04-08 01:20:00|13650.3|13648.3|13655|13653|13655.5|13653.5|13647.3|13645.3|253
1617845100000|2021-04-08 01:25:00|13655.1|13653.1|13654.5|13652.5|13656|13654|13652.9|13650.9|178
1617845400000|2021-04-08 01:30:00|13654.9|13652.9|13660.3|13658.3|13660.3|13658.3|13650.8|13648.8|468
1617845700000|2021-04-08 01:35:00|13660.4|13658.4|13666.9|13664.9|13669.9|13667.9|13657.8|13655.8|1172
1617846000000|2021-04-08 01:40:00|13666.8|13664.8|13675.4|13673.4|13675.9|13673.9|13666.3|13664.3|831
1617846300000|2021-04-08 01:45:00|13675.5|13673.5|13676.9|13674.9|13683.3|13681.3|13675.4|13673.4|956
1617846600000|2021-04-08 01:50:00|13676.6|13674.6|13676.4|13674.4|13679.6|13677.6|13674.9|13672.9|287
1617846900000|2021-04-08 01:55:00|13676.3|13674.3|13675.4|13673.4|13678.8|13676.8|13673.6|13671.6|376
1617847200000|2021-04-08 02:00:00|13675.3|13673.3|13672.9|13670.9|13676.4|13674.4|13671.9|13669.9|361
1617847500000|2021-04-08 02:05:00|13673|13671|13674.6|13672.6|13677.1|13675.1|13673|13671|300
1617847800000|2021-04-08 02:10:00|13674.8|13672.8|13679.1|13677.1|13680|13678|13673.8|13671.8|309
1617848100000|2021-04-08 02:15:00|13678.9|13676.9|13676|13674|13679.4|13677.4|13673.5|13671.5|185
1617848400000|2021-04-08 02:20:00|13676.1|13674.1|13679.4|13677.4|13680|13678|13675.1|13673.1|153
1617848700000|2021-04-08 02:25:00|13679.3|13677.3|13689.1|13687.1|13689.1|13687.1|13679.3|13677.3|674
1617849000000|2021-04-08 02:30:00|13689|13687|13689.8|13687.8|13691.1|13689.1|13685.3|13683.3|489
1617849300000|2021-04-08 02:35:00|13689.9|13687.9|13696.1|13694.1|13696.6|13694.6|13689.6|13687.6|667
1617849600000|2021-04-08 02:40:00|13697.3|13695.3|13697.8|13695.8|13702.6|13700.6|13696.8|13694.8|729
1617849900000|2021-04-08 02:45:00|13698|13696|13695.4|13693.4|13699.4|13697.4|13693.5|13691.5|457
1617850200000|2021-04-08 02:50:00|13695.6|13693.6|13699.9|13697.9|13700.4|13698.4|13695.4|13693.4|322
1617850500000|2021-04-08 02:55:00|13700|13698|13700.8|13698.8|13702.3|13700.3|13698.5|13696.5|222
1617850800000|2021-04-08 03:00:00|13701|13699|13701.3|13699.3|13704.9|13702.9|13699.8|13697.8|374
1617851100000|2021-04-08 03:05:00|13701.4|13699.4|13702.4|13700.4|13703.9|13701.9|13699.9|13697.9|249
1617851400000|2021-04-08 03:10:00|13702.6|13700.6|13706.1|13704.1|13706.3|13704.3|13701.6|13699.6|314
1617851700000|2021-04-08 03:15:00|13706|13704|13703.6|13701.6|13706.4|13704.4|13702.3|13700.3|225
1617852000000|2021-04-08 03:20:00|13703.5|13701.5|13705.9|13703.9|13707|13705|13703.5|13701.5|220
1617852300000|2021-04-08 03:25:00|13706.1|13704.1|13703.9|13701.9|13708|13706|13702.3|13700.3|323
1617852600000|2021-04-08 03:30:00|13704|13702|13706.4|13704.4|13707.9|13705.9|13702.1|13700.1|367
1617852900000|2021-04-08 03:35:00|13706.3|13704.3|13705.1|13703.1|13707.9|13705.9|13704.5|13702.5|186
1617853200000|2021-04-08 03:40:00|13705|13703|13705.1|13703.1|13706.1|13704.1|13704.1|13702.1|148
1617853500000|2021-04-08 03:45:00|13705.4|13703.4|13714.6|13712.6|13717.9|13715.9|13705.3|13703.3|1050
1617853800000|2021-04-08 03:50:00|13714.5|13712.5|13711.8|13709.8|13715.9|13713.9|13711.1|13709.1|236
1617854100000|2021-04-08 03:55:00|13711.9|13709.9|13711.1|13709.1|13713.4|13711.4|13710|13708|235
1617854400000|2021-04-08 04:00:00|13711.9|13709.9|13714.3|13712.3|13714.5|13712.5|13711.9|13709.9|196
1617854700000|2021-04-08 04:05:00|13714.1|13712.1|13713.5|13711.5|13715.9|13713.9|13712.4|13710.4|199
1617855000000|2021-04-08 04:10:00|13713.6|13711.6|13712|13710|13714.1|13712.1|13711|13709|124
1617855300000|2021-04-08 04:15:00|13712.1|13710.1|13712.9|13710.9|13713.3|13711.3|13711.1|13709.1|131
1617855600000|2021-04-08 04:20:00|13712.8|13710.8|13716.3|13714.3|13716.9|13714.9|13712.8|13710.8|165
1617855900000|2021-04-08 04:25:00|13716.1|13714.1|13715.4|13713.4|13716.6|13714.6|13714.8|13712.8|115
1617856200000|2021-04-08 04:30:00|13715.3|13713.3|13714.5|13712.5|13715.3|13713.3|13711.9|13709.9|156
1617856500000|2021-04-08 04:35:00|13714.4|13712.4|13712.6|13710.6|13714.4|13712.4|13710.5|13708.5|237
1617856800000|2021-04-08 04:40:00|13713.1|13711.1|13712.8|13710.8|13713.5|13711.5|13711.1|13709.1|107
1617857100000|2021-04-08 04:45:00|13712.5|13710.5|13715|13713|13715.8|13713.8|13710.6|13708.6|158
1617857400000|2021-04-08 04:50:00|13714.9|13712.9|13716.5|13714.5|13717.4|13715.4|13714.6|13712.6|200
1617857700000|2021-04-08 04:55:00|13716.4|13714.4|13715.5|13713.5|13718|13716|13715.3|13713.3|164
1617858000000|2021-04-08 05:00:00|13715.4|13713.4|13718.1|13716.1|13719.4|13717.4|13714.1|13712.1|289
1617858300000|2021-04-08 05:05:00|13718|13716|13713.3|13711.3|13718.9|13716.9|13712.6|13710.6|288
1617858600000|2021-04-08 05:10:00|13713.1|13711.1|13713.4|13711.4|13714.4|13712.4|13712.5|13710.5|90
1617858900000|2021-04-08 05:15:00|13713.6|13711.6|13713.4|13711.4|13715.4|13713.4|13711.6|13709.6|232
1617859200000|2021-04-08 05:20:00|13713.3|13711.3|13713.3|13711.3|13714.6|13712.6|13712.1|13710.1|126
1617859500000|2021-04-08 05:25:00|13713.1|13711.1|13716.4|13714.4|13717.4|13715.4|13712.9|13710.9|178
1617859800000|2021-04-08 05:30:00|13716.5|13714.5|13718.3|13716.3|13718.4|13716.4|13715.4|13713.4|261
1617860100000|2021-04-08 05:35:00|13719.1|13717.1|13726.5|13724.5|13726.6|13724.6|13718.4|13716.4|787
1617860400000|2021-04-08 05:40:00|13726.8|13724.8|13725.3|13723.3|13728.5|13726.5|13725.1|13723.1|485
1617860700000|2021-04-08 05:45:00|13725.1|13723.1|13728.9|13726.9|13729.6|13727.6|13725.1|13723.1|302
1617861000000|2021-04-08 05:50:00|13729|13727|13740.5|13738.5|13744|13742|13729|13727|1239
1617861300000|2021-04-08 05:55:00|13740.6|13738.6|13738.8|13736.8|13743.1|13741.1|13736.8|13734.8|354
1617861600000|2021-04-08 06:00:00|13738.6|13736.6|13739.4|13737.4|13743.1|13741.1|13737.4|13735.4|488
1617861900000|2021-04-08 06:05:00|13739.9|13737.9|13739.3|13737.3|13740.8|13738.8|13736.9|13734.9|270
1617862200000|2021-04-08 06:10:00|13738.8|13736.8|13739.3|13737.3|13746.1|13744.1|13738.3|13736.3|704
1617862500000|2021-04-08 06:15:00|13739.6|13737.6|13736.6|13734.6|13739.9|13737.9|13734.6|13732.6|470
1617862800000|2021-04-08 06:20:00|13737.1|13735.1|13735|13733|13738.1|13736.1|13734|13732|281
1617863100000|2021-04-08 06:25:00|13735.3|13733.3|13732.8|13730.8|13736.3|13734.3|13731.4|13729.4|357
1617863400000|2021-04-08 06:30:00|13732.6|13730.6|13732.3|13730.3|13734.6|13732.6|13731|13729|282
1617863700000|2021-04-08 06:35:00|13731.5|13729.5|13728.5|13726.5|13731.9|13729.9|13726.5|13724.5|542
1617864000000|2021-04-08 06:40:00|13728.6|13726.6|13728.5|13726.5|13731.8|13729.8|13728.1|13726.1|295
1617864300000|2021-04-08 06:45:00|13728.6|13726.6|13726.6|13724.6|13731.6|13729.6|13725.4|13723.4|590
1617864600000|2021-04-08 06:50:00|13726.4|13724.4|13728.5|13726.5|13728.6|13726.6|13725|13723|238
1617864900000|2021-04-08 06:55:00|13728.4|13726.4|13726.9|13724.9|13729.9|13727.9|13724.4|13722.4|264
1617865200000|2021-04-08 07:00:00|13726.8|13724.8|13724.9|13722.9|13728.4|13726.4|13722.1|13720.1|519
1617865500000|2021-04-08 07:05:00|13725|13723|13722.1|13720.1|13726.4|13724.4|13721.8|13719.8|300
1617865800000|2021-04-08 07:10:00|13722.3|13720.3|13723.1|13721.1|13725.9|13723.9|13721.5|13719.5|416
1617866100000|2021-04-08 07:15:00|13723|13721|13721.1|13719.1|13723.8|13721.8|13717.1|13715.1|511
1617866400000|2021-04-08 07:20:00|13721.4|13719.4|13715.4|13713.4|13724.1|13722.1|13714|13712|537
1617866700000|2021-04-08 07:25:00|13715.3|13713.3|13720.6|13718.6|13722.5|13720.5|13715.3|13713.3|440
1617867000000|2021-04-08 07:30:00|13720.5|13718.5|13724.3|13722.3|13724.3|13722.3|13714.9|13712.9|628
1617867300000|2021-04-08 07:35:00|13724|13722|13722.8|13720.8|13726.8|13724.8|13719.4|13717.4|670
1617867600000|2021-04-08 07:40:00|13722.3|13720.3|13722.6|13720.6|13724|13722|13720.5|13718.5|285
1617867900000|2021-04-08 07:45:00|13722.8|13720.8|13717.5|13715.5|13724.1|13722.1|13716.8|13714.8|410
1617868200000|2021-04-08 07:50:00|13717.4|13715.4|13717.5|13715.5|13719.4|13717.4|13714.4|13712.4|435
1617868500000|2021-04-08 07:55:00|13717.3|13715.3|13713.9|13711.9|13719.9|13717.9|13711.4|13709.4|461
1617868800000|2021-04-08 08:00:00|13714|13712|13722|13720|13722|13720|13713.6|13711.6|390
1617869100000|2021-04-08 08:05:00|13721.9|13719.9|13717.5|13715.5|13723.8|13721.8|13717.1|13715.1|328
1617869400000|2021-04-08 08:10:00|13717.6|13715.6|13713.9|13711.9|13719.3|13717.3|13713.6|13711.6|310
1617869700000|2021-04-08 08:15:00|13713.8|13711.8|13718.1|13716.1|13718.3|13716.3|13712.6|13710.6|365
1617870000000|2021-04-08 08:20:00|13718|13716|13718.9|13716.9|13722.4|13720.4|13716.4|13714.4|351
1617870300000|2021-04-08 08:25:00|13719|13717|13714.6|13712.6|13721.5|13719.5|13714.4|13712.4|234
1617870600000|2021-04-08 08:30:00|13714.5|13712.5|13715.9|13713.9|13720.4|13718.4|13713|13711|308
1617870900000|2021-04-08 08:35:00|13716.1|13714.1|13702.4|13700.4|13716.1|13714.1|13701.8|13699.8|1018
1617871200000|2021-04-08 08:40:00|13702.5|13700.5|13704.9|13702.9|13709.3|13707.3|13701.9|13699.9|302
1617871500000|2021-04-08 08:45:00|13704.8|13702.8|13709.3|13707.3|13710|13708|13700.9|13698.9|329
1617871800000|2021-04-08 08:50:00|13709.4|13707.4|13707.5|13705.5|13709.5|13707.5|13702.9|13700.9|348
1617872100000|2021-04-08 08:55:00|13707.4|13705.4|13714.5|13712.5|13715.1|13713.1|13707.1|13705.1|389
1617872400000|2021-04-08 09:00:00|13714.6|13712.6|13719.4|13717.4|13719.9|13717.9|13712.4|13710.4|417
1617872700000|2021-04-08 09:05:00|13719|13717|13715.5|13713.5|13719.6|13717.6|13713.6|13711.6|194
1617873000000|2021-04-08 09:10:00|13715.6|13713.6|13708.5|13706.5|13715.8|13713.8|13705.6|13703.6|316
1617873300000|2021-04-08 09:15:00|13708.4|13706.4|13709.4|13707.4|13710.8|13708.8|13705.9|13703.9|383
1617873600000|2021-04-08 09:20:00|13709.3|13707.3|13709.4|13707.4|13711|13709|13708.8|13706.8|140
1617873900000|2021-04-08 09:25:00|13709.5|13707.5|13703.9|13701.9|13710.9|13708.9|13703.3|13701.3|173
1617874200000|2021-04-08 09:30:00|13704|13702|13704.5|13702.5|13705.3|13703.3|13696.9|13694.9|733
1617874500000|2021-04-08 09:35:00|13704.6|13702.6|13699.8|13697.8|13705.1|13703.1|13699.1|13697.1|285
1617874800000|2021-04-08 09:40:00|13699.9|13697.9|13703.3|13701.3|13703.5|13701.5|13694.6|13692.6|564
1617875100000|2021-04-08 09:45:00|13703.4|13701.4|13713.3|13711.3|13713.6|13711.6|13702.8|13700.8|468
1617875400000|2021-04-08 09:50:00|13713.1|13711.1|13710.9|13708.9|13713.5|13711.5|13708.4|13706.4|384
1617875700000|2021-04-08 09:55:00|13710.8|13708.8|13724.1|13722.1|13725.6|13723.6|13710.6|13708.6|944
1617876000000|2021-04-08 10:00:00|13724.4|13722.4|13732|13730|13735.3|13733.3|13724.1|13722.1|1119
1617876300000|2021-04-08 10:05:00|13732.1|13730.1|13727.1|13725.1|13732.4|13730.4|13726.6|13724.6|415
1617876600000|2021-04-08 10:10:00|13727|13725|13731.4|13729.4|13732.1|13730.1|13724.9|13722.9|402
1617876900000|2021-04-08 10:15:00|13731.6|13729.6|13731.5|13729.5|13735.3|13733.3|13730.6|13728.6|665
1617877200000|2021-04-08 10:20:00|13731.4|13729.4|13737.4|13735.4|13738.8|13736.8|13730.8|13728.8|680
1617877500000|2021-04-08 10:25:00|13738.1|13736.1|13746.8|13744.8|13754.1|13752.1|13737|13735|1717
1617877800000|2021-04-08 10:30:00|13746.9|13744.9|13744.1|13742.1|13749|13747|13743.4|13741.4|574
1617878100000|2021-04-08 10:35:00|13744|13742|13746|13744|13746.9|13744.9|13741.4|13739.4|356
1617878400000|2021-04-08 10:40:00|13746.1|13744.1|13741.9|13739.9|13748.3|13746.3|13741.9|13739.9|303
1617878700000|2021-04-08 10:45:00|13741.6|13739.6|13738.3|13736.3|13744.3|13742.3|13736.4|13734.4|437
1617879000000|2021-04-08 10:50:00|13738.4|13736.4|13739.4|13737.4|13743.4|13741.4|13738.1|13736.1|445
1617879300000|2021-04-08 10:55:00|13739.3|13737.3|13733.1|13731.1|13741.3|13739.3|13732.9|13730.9|402
1617879600000|2021-04-08 11:00:00|13733|13731|13732.6|13730.6|13735.9|13733.9|13730|13728|690
1617879900000|2021-04-08 11:05:00|13732.9|13730.9|13732.3|13730.3|13736.3|13734.3|13732.1|13730.1|471
1617880200000|2021-04-08 11:10:00|13732.4|13730.4|13733.3|13731.3|13733.3|13731.3|13727.9|13725.9|555
1617880500000|2021-04-08 11:15:00|13733.1|13731.1|13736.3|13734.3|13736.8|13734.8|13729.3|13727.3|473
1617880800000|2021-04-08 11:20:00|13736.1|13734.1|13738|13736|13738.6|13736.6|13734.9|13732.9|370
1617881100000|2021-04-08 11:25:00|13738.3|13736.3|13735|13733|13742|13740|13734.6|13732.6|514
1617881400000|2021-04-08 11:30:00|13734.9|13732.9|13733.3|13731.3|13738.1|13736.1|13732.1|13730.1|386
1617881700000|2021-04-08 11:35:00|13733.1|13731.1|13738.3|13736.3|13739.5|13737.5|13732.1|13730.1|425
1617882000000|2021-04-08 11:40:00|13738.4|13736.4|13733.3|13731.3|13740.1|13738.1|13731.1|13729.1|589
1617882300000|2021-04-08 11:45:00|13733.4|13731.4|13730.5|13728.5|13733.9|13731.9|13721.5|13719.5|1015
1617882600000|2021-04-08 11:50:00|13730.4|13728.4|13729.9|13727.9|13731.9|13729.9|13728.3|13726.3|308
1617882900000|2021-04-08 11:55:00|13730|13728|13730.5|13728.5|13731.5|13729.5|13729.4|13727.4|399
1617883200000|2021-04-08 12:00:00|13730.6|13728.6|13725.9|13723.9|13731.8|13729.8|13723.9|13721.9|713
1617883500000|2021-04-08 12:05:00|13726|13724|13725.4|13723.4|13731.1|13729.1|13721.6|13719.6|815
1617883800000|2021-04-08 12:10:00|13725.5|13723.5|13718.1|13716.1|13730.4|13728.4|13714.9|13712.9|1333
1617884100000|2021-04-08 12:15:00|13717.8|13715.8|13721.5|13719.5|13722.4|13720.4|13716.4|13714.4|740
1617884400000|2021-04-08 12:20:00|13721.6|13719.6|13723.3|13721.3|13725.1|13723.1|13719.9|13717.9|406
1617884700000|2021-04-08 12:25:00|13723.1|13721.1|13723.8|13721.8|13724.9|13722.9|13719.1|13717.1|392
1617885000000|2021-04-08 12:30:00|13723.6|13721.6|13726|13724|13739.8|13737.8|13723.5|13721.5|2186
1617885300000|2021-04-08 12:35:00|13725.9|13723.9|13723.4|13721.4|13731.4|13729.4|13718.4|13716.4|1198
1617885600000|2021-04-08 12:40:00|13723.3|13721.3|13719.9|13717.9|13729.1|13727.1|13719.9|13717.9|575
1617885900000|2021-04-08 12:45:00|13720.1|13718.1|13726.9|13724.9|13732.3|13730.3|13713.9|13711.9|1626
1617886200000|2021-04-08 12:50:00|13725.9|13723.9|13723.8|13721.8|13730.3|13728.3|13721.3|13719.3|784
1617886500000|2021-04-08 12:55:00|13723.6|13721.6|13725.3|13723.3|13728.6|13726.6|13721.4|13719.4|441
1617886800000|2021-04-08 13:00:00|13725.8|13723.8|13720.1|13718.1|13728|13726|13713.1|13711.1|1301
1617887100000|2021-04-08 13:05:00|13720|13718|13720.6|13718.6|13726.8|13724.8|13719.8|13717.8|673
1617887400000|2021-04-08 13:10:00|13720.8|13718.8|13721.4|13719.4|13729.6|13727.6|13717.8|13715.8|988
1617887700000|2021-04-08 13:15:00|13721.5|13719.5|13722.3|13720.3|13728|13726|13721.1|13719.1|774
1617888000000|2021-04-08 13:20:00|13721.9|13719.9|13728.5|13726.5|13728.9|13726.9|13719.8|13717.8|937
1617888300000|2021-04-08 13:25:00|13728.3|13726.3|13737.6|13735.6|13742.8|13740.8|13725.8|13723.8|3343
1617888600000|2021-04-08 13:30:00|13736.9|13735.9|13742.5|13741.5|13750.5|13749.5|13721.4|13720.4|14912
1617888900000|2021-04-08 13:35:00|13742.1|13741.1|13740.8|13739.8|13756.6|13755.6|13737|13736|12544
1617889200000|2021-04-08 13:40:00|13740.5|13739.5|13736.8|13735.8|13747.5|13746.5|13726.1|13725.1|9431
1617889500000|2021-04-08 13:45:00|13737|13736|13718.8|13717.8|13749.9|13748.9|13714.8|13713.8|10441
1617889800000|2021-04-08 13:50:00|13718.9|13717.9|13740|13739|13748.5|13747.5|13717.8|13716.8|9553
1617890100000|2021-04-08 13:55:00|13739.5|13738.5|13759.9|13758.9|13763.1|13762.1|13734.5|13733.5|8390
1617890400000|2021-04-08 14:00:00|13760.4|13759.4|13746.8|13745.8|13764.9|13763.9|13742.6|13741.6|7887
1617890700000|2021-04-08 14:05:00|13746.5|13745.5|13721.4|13720.4|13747.3|13746.3|13721.4|13720.4|9302
1617891000000|2021-04-08 14:10:00|13722.1|13721.1|13714.4|13713.4|13730.6|13729.6|13702.6|13701.6|10762
1617891300000|2021-04-08 14:15:00|13714.2|13713.2|13712|13711|13730.5|13729.5|13706|13705|8296
1617891600000|2021-04-08 14:20:00|13712.2|13711.2|13729|13728|13734.9|13733.9|13704.4|13703.4|7703
1617891900000|2021-04-08 14:25:00|13728.7|13727.7|13716.7|13715.7|13738.5|13737.5|13707.9|13706.9|7466
1617892200000|2021-04-08 14:30:00|13717.1|13716.1|13731.5|13730.5|13735.9|13734.9|13714.2|13713.2|6778
1617892500000|2021-04-08 14:35:00|13731.6|13730.6|13731.5|13730.5|13737.4|13736.4|13722.2|13721.2|6788
1617892800000|2021-04-08 14:40:00|13731.9|13730.9|13748.7|13747.7|13749.6|13748.6|13728.2|13727.2|6525
1617893100000|2021-04-08 14:45:00|13748.6|13747.6|13735.5|13734.5|13750.4|13749.4|13730.5|13729.5|5966
1617893400000|2021-04-08 14:50:00|13735.4|13734.4|13721.2|13720.2|13736.5|13735.5|13716.6|13715.6|6851
1617893700000|2021-04-08 14:55:00|13721.1|13720.1|13730.5|13729.5|13735.1|13734.1|13719.1|13718.1|4135
1617894000000|2021-04-08 15:00:00|13730.6|13729.6|13728.7|13727.7|13739.2|13738.2|13712.1|13711.1|7311
1617894300000|2021-04-08 15:05:00|13728.2|13727.2|13725|13724|13734.2|13733.2|13717.5|13716.5|4213
1617894600000|2021-04-08 15:10:00|13725.1|13724.1|13722.5|13721.5|13728.2|13727.2|13716.9|13715.9|3300
1617894900000|2021-04-08 15:15:00|13722.4|13721.4|13719.2|13718.2|13729.6|13728.6|13706.9|13705.9|6064
1617895200000|2021-04-08 15:20:00|13719.1|13718.1|13740.9|13739.9|13741.7|13740.7|13718.4|13717.4|6018
1617895500000|2021-04-08 15:25:00|13741|13740|13739.2|13738.2|13743.9|13742.9|13736.2|13735.2|4050
1617895800000|2021-04-08 15:30:00|13739.1|13738.1|13732|13731|13746.5|13745.5|13730.4|13729.4|5597
1617896100000|2021-04-08 15:35:00|13732.2|13731.2|13736.6|13735.6|13740.2|13739.2|13731.7|13730.7|2839
1617896400000|2021-04-08 15:40:00|13736.1|13735.1|13734.5|13733.5|13740.6|13739.6|13732.9|13731.9|2344
1617896700000|2021-04-08 15:45:00|13734.6|13733.6|13744.6|13743.6|13747.4|13746.4|13728.4|13727.4|4294
1617897000000|2021-04-08 15:50:00|13745|13744|13744.7|13743.7|13747.6|13746.6|13738.9|13737.9|2670
1617897300000|2021-04-08 15:55:00|13744.6|13743.6|13742.9|13741.9|13745.6|13744.6|13740.4|13739.4|1826
1617897600000|2021-04-08 16:00:00|13743|13742|13742.5|13741.5|13745.1|13744.1|13734.7|13733.7|3327
1617897900000|2021-04-08 16:05:00|13742.4|13741.4|13740|13739|13744.5|13743.5|13735.1|13734.1|2077
1617898200000|2021-04-08 16:10:00|13740.2|13739.2|13740.5|13739.5|13742|13741|13730.2|13729.2|2573
1617898500000|2021-04-08 16:15:00|13740.6|13739.6|13752.5|13751.5|13757.4|13756.4|13739.9|13738.9|5151
1617898800000|2021-04-08 16:20:00|13752.6|13751.6|13745.4|13744.4|13754.5|13753.5|13737.5|13736.5|4231
1617899100000|2021-04-08 16:25:00|13745.5|13744.5|13742.7|13741.7|13747.4|13746.4|13741|13740|1807
1617899400000|2021-04-08 16:30:00|13742.9|13741.9|13743.2|13742.2|13750.2|13749.2|13742.4|13741.4|1758
1617899700000|2021-04-08 16:35:00|13743.4|13742.4|13744.2|13743.2|13748.2|13747.2|13740.1|13739.1|1984
1617900000000|2021-04-08 16:40:00|13743.5|13742.5|13740.5|13739.5|13743.9|13742.9|13732.6|13731.6|2481
1617900300000|2021-04-08 16:45:00|13740.4|13739.4|13724.7|13723.7|13743.9|13742.9|13724.1|13723.1|3257
1617900600000|2021-04-08 16:50:00|13724.4|13723.4|13734.6|13733.6|13735.9|13734.9|13723.4|13722.4|2451
1617900900000|2021-04-08 16:55:00|13734.7|13733.7|13734.6|13733.6|13738.9|13737.9|13731.9|13730.9|1780
1617901200000|2021-04-08 17:00:00|13735.1|13734.1|13745.5|13744.5|13745.7|13744.7|13733.5|13732.5|2430
1617901500000|2021-04-08 17:05:00|13745.7|13744.7|13739.6|13738.6|13747.5|13746.5|13738.6|13737.6|2106
1617901800000|2021-04-08 17:10:00|13739.7|13738.7|13735.2|13734.2|13742.9|13741.9|13734.5|13733.5|1814
1617902100000|2021-04-08 17:15:00|13735.1|13734.1|13737.9|13736.9|13744.1|13743.1|13732.4|13731.4|2271
1617902400000|2021-04-08 17:20:00|13737.7|13736.7|13731|13730|13738.9|13737.9|13727|13726|2315
1617902700000|2021-04-08 17:25:00|13730.9|13729.9|13736.5|13735.5|13736.7|13735.7|13729.6|13728.6|1699
1617903000000|2021-04-08 17:30:00|13736.6|13735.6|13745.5|13744.5|13748.6|13747.6|13736.6|13735.6|3744
1617903300000|2021-04-08 17:35:00|13745|13744|13738.6|13737.6|13745.6|13744.6|13738|13737|2039
1617903600000|2021-04-08 17:40:00|13738.7|13737.7|13729.1|13728.1|13740.6|13739.6|13728.5|13727.5|2586
1617903900000|2021-04-08 17:45:00|13728.9|13727.9|13731.5|13730.5|13734.9|13733.9|13728.2|13727.2|1652
1617904200000|2021-04-08 17:50:00|13731.6|13730.6|13734.5|13733.5|13735.4|13734.4|13729.4|13728.4|1217
1617904500000|2021-04-08 17:55:00|13734.6|13733.6|13740.2|13739.2|13740.9|13739.9|13734.6|13733.6|1775
1617904800000|2021-04-08 18:00:00|13740.4|13739.4|13746|13745|13746.5|13745.5|13737.1|13736.1|2301
1617905100000|2021-04-08 18:05:00|13746.1|13745.1|13744.5|13743.5|13747.9|13746.9|13740.1|13739.1|2126
1617905400000|2021-04-08 18:10:00|13744.6|13743.6|13747.1|13746.1|13750.5|13749.5|13742.4|13741.4|2639
1617905700000|2021-04-08 18:15:00|13747.2|13746.2|13750.4|13749.4|13752.1|13751.1|13744.5|13743.5|2030
1617906000000|2021-04-08 18:20:00|13750.5|13749.5|13750.9|13749.9|13754.5|13753.5|13747.7|13746.7|1799
1617906300000|2021-04-08 18:25:00|13751|13750|13755.9|13754.9|13760.1|13759.1|13747.4|13746.4|3062
1617906600000|2021-04-08 18:30:00|13756|13755|13751.2|13750.2|13756.7|13755.7|13749.6|13748.6|1865
1617906900000|2021-04-08 18:35:00|13751.5|13750.5|13751.6|13750.6|13753|13752|13746.7|13745.7|1983
1617907200000|2021-04-08 18:40:00|13751.5|13750.5|13753.6|13752.6|13756.1|13755.1|13750.1|13749.1|1561
1617907500000|2021-04-08 18:45:00|13753.5|13752.5|13752|13751|13754.4|13753.4|13747.5|13746.5|1725
1617907800000|2021-04-08 18:50:00|13751.9|13750.9|13745|13744|13752|13751|13740.4|13739.4|2831
1617908100000|2021-04-08 18:55:00|13744.9|13743.9|13744.7|13743.7|13747.5|13746.5|13741.6|13740.6|1681
1617908400000|2021-04-08 19:00:00|13744.6|13743.6|13744.5|13743.5|13746.1|13745.1|13740.4|13739.4|2501
1617908700000|2021-04-08 19:05:00|13744.6|13743.6|13747.9|13746.9|13751|13750|13741.1|13740.1|2135
1617909000000|2021-04-08 19:10:00|13747.5|13746.5|13742.5|13741.5|13748.4|13747.4|13736.4|13735.4|2927
1617909300000|2021-04-08 19:15:00|13742.1|13741.1|13750|13749|13752.2|13751.2|13742|13741|2353
1617909600000|2021-04-08 19:20:00|13750.5|13749.5|13740.8|13739.8|13753.9|13752.9|13740.5|13739.5|2488
1617909900000|2021-04-08 19:25:00|13740.7|13739.7|13739.3|13738.3|13745.9|13744.9|13736.9|13735.9|2302
1617910200000|2021-04-08 19:30:00|13739.9|13738.9|13739.4|13738.4|13744.4|13743.4|13737.9|13736.9|3233
1617910500000|2021-04-08 19:35:00|13739.9|13738.9|13746.9|13745.9|13747.9|13746.9|13739.5|13738.5|3871
1617910800000|2021-04-08 19:40:00|13746.8|13745.8|13749|13748|13753.3|13752.3|13743.7|13742.7|3015
1617911100000|2021-04-08 19:45:00|13749.2|13748.2|13744|13743|13750.4|13749.4|13740|13739|3458
1617911400000|2021-04-08 19:50:00|13741.3|13740.3|13750.9|13749.9|13751.7|13750.7|13738.4|13737.4|6775
1617911700000|2021-04-08 19:55:00|13751.3|13750.3|13760.3|13759.3|13762.3|13761.3|13743|13742|8983
1617912000000|2021-04-08 20:00:00|13760.1|13759.1|13775.4|13773.4|13787.1|13785.1|13758|13756|7907
1617912300000|2021-04-08 20:05:00|13775.5|13773.5|13774.4|13772.4|13778.1|13776.1|13772.6|13770.6|1584
1617912600000|2021-04-08 20:10:00|13774.6|13772.6|13779.4|13774.4|13782.5|13780.5|13773.6|13771.6|1575
1617912900000|2021-04-08 20:15:00|13779.6|13774.6|13776.3|13771.3|13779.6|13774.6|13776.3|13771.3|2
1617913200000|2021-04-08 20:20:00|13775.6|13770.6|13775.2|13770.2|13776.5|13771.5|13774|13769|0
1617913500000|2021-04-08 20:25:00|13775.3|13770.3|13774.7|13769.7|13775.5|13770.5|13774.4|13769.4|0
1617913800000|2021-04-08 20:30:00|13776.1|13774.1|13781.9|13779.9|13784.4|13782.4|13775.9|13773.9|537
1617914100000|2021-04-08 20:35:00|13783.1|13781.1|13781.1|13779.1|13783.9|13781.9|13781.1|13779.1|156
1617914400000|2021-04-08 20:40:00|13781.4|13779.4|13793.6|13791.6|13796.6|13794.6|13781.4|13779.4|1034
1617914700000|2021-04-08 20:45:00|13794.4|13792.4|13797.1|13795.1|13797.9|13795.9|13791.9|13789.9|397
1617915000000|2021-04-08 20:50:00|13796.6|13794.6|13795.4|13793.4|13800.1|13798.1|13794.9|13792.9|702
1617915300000|2021-04-08 20:55:00|13794.9|13792.9|13800.3|13795.3|13800.4|13798.1|13794.1|13792.1|332
1617915600000|2021-04-08 21:00:00|13800.1|13795.1|13797.7|13792.7|13800.2|13795.2|13796.2|13791.2|0
1617915900000|2021-04-08 21:05:00|13796.1|13791.1|13795.9|13790.9|13797|13792|13795|13790|0
1617916200000|2021-04-08 21:10:00|13796.1|13791.1|13795.9|13790.9|13796.4|13791.4|13795.5|13790.5|0
1617916500000|2021-04-08 21:15:00|13795.8|13790.8|13796.3|13791.3|13796.7|13791.7|13795.8|13790.8|0
1617916800000|2021-04-08 21:20:00|13796|13791|13795.9|13790.9|13797|13792|13795.9|13790.9|0
1617917100000|2021-04-08 21:25:00|13795.8|13790.8|13796.1|13791.1|13796.4|13791.4|13795.5|13790.5|0
1617917400000|2021-04-08 21:30:00|13796.2|13791.2|13797.5|13792.5|13798.1|13793.1|13796|13791|0
1617917700000|2021-04-08 21:35:00|13797.4|13792.4|13796.8|13791.8|13797.4|13792.4|13795.8|13790.8|0
1617918000000|2021-04-08 21:40:00|13797.9|13792.9|13799.5|13794.5|13800.4|13795.4|13796.7|13791.7|0
1617918300000|2021-04-08 21:45:00|13799.4|13794.4|13799.9|13794.9|13799.9|13794.9|13797.2|13792.2|0
1617918600000|2021-04-08 21:50:00|13796.9|13791.9|13800.8|13795.8|13800.9|13795.9|13796.9|13791.9|0
1617918900000|2021-04-08 21:55:00|13801.5|13796.5|13800.7|13795.7|13804.2|13799.2|13800.7|13795.7|0
1617919200000|2021-04-08 22:00:00|13797.4|13795.4|13793.4|13791.4|13801.1|13799.1|13789.6|13787.6|721
1617919500000|2021-04-08 22:05:00|13793.3|13791.3|13792.5|13790.5|13794.1|13792.1|13791|13789|208
1617919800000|2021-04-08 22:10:00|13792.8|13790.8|13791.1|13789.1|13793.9|13791.9|13789.8|13787.8|180
1617920100000|2021-04-08 22:15:00|13791.3|13789.3|13788.6|13786.6|13792|13790|13786.4|13784.4|393
1617920400000|2021-04-08 22:20:00|13788.8|13786.8|13786.3|13784.3|13788.8|13786.8|13785.4|13783.4|255
1617920700000|2021-04-08 22:25:00|13785.9|13783.9|13790.1|13788.1|13795.3|13793.3|13785.4|13783.4|345
1617921000000|2021-04-08 22:30:00|13790.3|13788.3|13792.9|13790.9|13794.8|13792.8|13790.1|13788.1|166
1617921300000|2021-04-08 22:35:00|13792.8|13790.8|13789.3|13787.3|13794.9|13792.9|13789.3|13787.3|108
1617921600000|2021-04-08 22:40:00|13789.4|13787.4|13788.4|13786.4|13792.1|13790.1|13788.3|13786.3|81
1617921900000|2021-04-08 22:45:00|13788.3|13786.3|13788.8|13786.8|13790.6|13788.6|13787.5|13785.5|63
1617922200000|2021-04-08 22:50:00|13788.5|13786.5|13793.3|13791.3|13793.3|13791.3|13788.5|13786.5|83
1617922500000|2021-04-08 22:55:00|13793.4|13791.4|13796.3|13794.3|13797.1|13795.1|13793.1|13791.1|168
1617922800000|2021-04-08 23:00:00|13796|13794|13796.6|13794.6|13799.6|13797.6|13795.8|13793.8|208
1617923100000|2021-04-08 23:05:00|13796.8|13794.8|13797.6|13795.6|13797.8|13795.8|13796|13794|70
1617923400000|2021-04-08 23:10:00|13797.5|13795.5|13794|13792|13797.8|13795.8|13793.5|13791.5|108
1617923700000|2021-04-08 23:15:00|13794.3|13792.3|13802.1|13800.1|13803.1|13801.1|13794.3|13792.3|312
1617924000000|2021-04-08 23:20:00|13802.4|13800.4|13799.1|13797.1|13802.9|13800.9|13798|13796|293
1617924300000|2021-04-08 23:25:00|13798.9|13796.9|13806.3|13804.3|13807.3|13805.3|13798.8|13796.8|403
1617924600000|2021-04-08 23:30:00|13806.1|13804.1|13804.3|13802.3|13806.4|13804.4|13802.5|13800.5|392
1617924900000|2021-04-08 23:35:00|13804.4|13802.4|13806.1|13804.1|13807.9|13805.9|13804.1|13802.1|156
1617925200000|2021-04-08 23:40:00|13806.3|13804.3|13804.5|13802.5|13808.4|13806.4|13804.3|13802.3|182
1617925500000|2021-04-08 23:45:00|13804.8|13802.8|13804.1|13802.1|13808|13806|13803.5|13801.5|206
1617925800000|2021-04-08 23:50:00|13804|13802|13807|13805|13807.1|13805.1|13803.6|13801.6|235
1617926100000|2021-04-08 23:55:00|13807.1|13805.1|13812.6|13810.6|13813.1|13811.1|13807.1|13805.1|559
1617926400000|2021-04-09 00:00:00|13813|13811|13818.6|13816.6|13818.8|13816.8|13809|13807|990
1617926700000|2021-04-09 00:05:00|13818.8|13816.8|13821.8|13819.8|13822.9|13820.9|13817.5|13815.5|982
1617927000000|2021-04-09 00:10:00|13821.9|13819.9|13818.5|13816.5|13823.8|13821.8|13816.3|13814.3|567
1617927300000|2021-04-09 00:15:00|13818.6|13816.6|13820.4|13818.4|13823.4|13821.4|13816.1|13814.1|491
1617927600000|2021-04-09 00:20:00|13820.1|13818.1|13816.4|13814.4|13820.5|13818.5|13814.3|13812.3|390
1617927900000|2021-04-09 00:25:00|13816.5|13814.5|13820.1|13818.1|13820.4|13818.4|13816.1|13814.1|388
1617928200000|2021-04-09 00:30:00|13820|13818|13839|13837|13840.6|13838.6|13819.8|13817.8|1634
1617928500000|2021-04-09 00:35:00|13839.1|13837.1|13838.4|13836.4|13840|13838|13832.9|13830.9|671
1617928800000|2021-04-09 00:40:00|13838.5|13836.5|13838.6|13836.6|13842.8|13840.8|13837.9|13835.9|545
1617929100000|2021-04-09 00:45:00|13839|13837|13834.8|13832.8|13839.5|13837.5|13833.9|13831.9|564
1617929400000|2021-04-09 00:50:00|13834.6|13832.6|13835.9|13833.9|13836.8|13834.8|13832.9|13830.9|455
1617929700000|2021-04-09 00:55:00|13835.8|13833.8|13846.6|13844.6|13846.9|13844.9|13835.6|13833.6|655
1617930000000|2021-04-09 01:00:00|13846.5|13844.5|13846.6|13844.6|13851.5|13849.5|13843.3|13841.3|978
1617930300000|2021-04-09 01:05:00|13846.5|13844.5|13844.9|13842.9|13849.8|13847.8|13844.1|13842.1|381
1617930600000|2021-04-09 01:10:00|13845.1|13843.1|13845.3|13843.3|13846.3|13844.3|13842.6|13840.6|255
1617930900000|2021-04-09 01:15:00|13845.1|13843.1|13841.8|13839.8|13846.6|13844.6|13841|13839|391
1617931200000|2021-04-09 01:20:00|13841.9|13839.9|13837.4|13835.4|13842.5|13840.5|13836|13834|643
1617931500000|2021-04-09 01:25:00|13837.5|13835.5|13840|13838|13840.5|13838.5|13836.4|13834.4|334
1617931800000|2021-04-09 01:30:00|13839.9|13837.9|13833.5|13831.5|13840.5|13838.5|13832.5|13830.5|530
1617932100000|2021-04-09 01:35:00|13833.6|13831.6|13826.6|13824.6|13833.6|13831.6|13826.4|13824.4|674
1617932400000|2021-04-09 01:40:00|13826.5|13824.5|13825.8|13823.8|13829.6|13827.6|13825.1|13823.1|316
1617932700000|2021-04-09 01:45:00|13825.9|13823.9|13823.9|13821.9|13825.9|13823.9|13821.1|13819.1|577
1617933000000|2021-04-09 01:50:00|13823.5|13821.5|13823.3|13821.3|13824|13822|13819.5|13817.5|353
1617933300000|2021-04-09 01:55:00|13823.1|13821.1|13820.9|13818.9|13824.3|13822.3|13819.8|13817.8|350
1617933600000|2021-04-09 02:00:00|13820.8|13818.8|13820.9|13818.9|13821.3|13819.3|13815|13813|645
1617933900000|2021-04-09 02:05:00|13820.5|13818.5|13817.6|13815.6|13821.1|13819.1|13817.6|13815.6|227
1617934200000|2021-04-09 02:10:00|13817|13815|13811.3|13809.3|13817.4|13815.4|13808.9|13806.9|882
1617934500000|2021-04-09 02:15:00|13811.5|13809.5|13808.4|13806.4|13811.5|13809.5|13804.4|13802.4|706
1617934800000|2021-04-09 02:20:00|13808.9|13806.9|13813.3|13811.3|13814.5|13812.5|13808.1|13806.1|382
1617935100000|2021-04-09 02:25:00|13812.9|13810.9|13808.6|13806.6|13813.3|13811.3|13807.9|13805.9|282
1617935400000|2021-04-09 02:30:00|13808.8|13806.8|13808.3|13806.3|13809.8|13807.8|13802.6|13800.6|512
1617935700000|2021-04-09 02:35:00|13808.5|13806.5|13804.9|13802.9|13810.8|13808.8|13804.9|13802.9|287
1617936000000|2021-04-09 02:40:00|13804.8|13802.8|13806.8|13804.8|13806.9|13804.9|13802.9|13800.9|301
1617936300000|2021-04-09 02:45:00|13806.6|13804.6|13808.4|13806.4|13808.6|13806.6|13802.9|13800.9|315
1617936600000|2021-04-09 02:50:00|13808.3|13806.3|13802|13800|13808.3|13806.3|13798.8|13796.8|394
1617936900000|2021-04-09 02:55:00|13802.1|13800.1|13801.1|13799.1|13803.3|13801.3|13799.3|13797.3|262
1617937200000|2021-04-09 03:00:00|13801|13799|13797.1|13795.1|13801|13799|13793.1|13791.1|585
1617937500000|2021-04-09 03:05:00|13796.8|13794.8|13801.1|13799.1|13801.6|13799.6|13795.9|13793.9|248
1617937800000|2021-04-09 03:10:00|13801|13799|13799.4|13797.4|13801.6|13799.6|13799|13797|200
1617938100000|2021-04-09 03:15:00|13799.3|13797.3|13803.8|13801.8|13803.8|13801.8|13798.6|13796.6|299
1617938400000|2021-04-09 03:20:00|13803.6|13801.6|13802.9|13800.9|13803.9|13801.9|13800.5|13798.5|251
1617938700000|2021-04-09 03:25:00|13802.8|13800.8|13806.1|13804.1|13806.6|13804.6|13801.5|13799.5|265
1617939000000|2021-04-09 03:30:00|13806.4|13804.4|13803.4|13801.4|13806.6|13804.6|13800.6|13798.6|201
1617939300000|2021-04-09 03:35:00|13803.5|13801.5|13804|13802|13804.5|13802.5|13802.1|13800.1|138
1617939600000|2021-04-09 03:40:00|13804.1|13802.1|13804.9|13802.9|13806.5|13804.5|13803.3|13801.3|177
1617939900000|2021-04-09 03:45:00|13804.6|13802.6|13803.3|13801.3|13804.8|13802.8|13802.1|13800.1|87
1617940200000|2021-04-09 03:50:00|13803.1|13801.1|13804.6|13802.6|13805.4|13803.4|13802.1|13800.1|119
1617940500000|2021-04-09 03:55:00|13804.8|13802.8|13807.6|13805.6|13808.6|13806.6|13804.6|13802.6|307
1617940800000|2021-04-09 04:00:00|13807.5|13805.5|13805.8|13803.8|13808.4|13806.4|13804.4|13802.4|169
1617941100000|2021-04-09 04:05:00|13805.6|13803.6|13807.5|13805.5|13808|13806|13804.4|13802.4|84
1617941400000|2021-04-09 04:10:00|13807.4|13805.4|13806.8|13804.8|13808|13806|13805.4|13803.4|92
1617941700000|2021-04-09 04:15:00|13807|13805|13807.3|13805.3|13809.8|13807.8|13806.3|13804.3|168
1617942000000|2021-04-09 04:20:00|13807.1|13805.1|13807.1|13805.1|13807.3|13805.3|13806.1|13804.1|171
1617942300000|2021-04-09 04:25:00|13807.5|13805.5|13809.1|13807.1|13809.1|13807.1|13807.4|13805.4|83
1617942600000|2021-04-09 04:30:00|13809|13807|13808|13806|13809.5|13807.5|13806.8|13804.8|220
1617942900000|2021-04-09 04:35:00|13807.9|13805.9|13809.9|13807.9|13810.3|13808.3|13806.6|13804.6|154
1617943200000|2021-04-09 04:40:00|13810.1|13808.1|13807.6|13805.6|13810.3|13808.3|13807|13805|126
1617943500000|2021-04-09 04:45:00|13807.5|13805.5|13809.1|13807.1|13809.8|13807.8|13806.9|13804.9|103
1617943800000|2021-04-09 04:50:00|13809|13807|13807.5|13805.5|13809.6|13807.6|13806.8|13804.8|113
1617944100000|2021-04-09 04:55:00|13807.6|13805.6|13804|13802|13807.6|13805.6|13801.4|13799.4|322
1617944400000|2021-04-09 05:00:00|13804.1|13802.1|13804.6|13802.6|13806.8|13804.8|13803.5|13801.5|225
1617944700000|2021-04-09 05:05:00|13804.8|13802.8|13800.9|13798.9|13805.1|13803.1|13800.8|13798.8|253
1617945000000|2021-04-09 05:10:00|13800.3|13798.3|13790.5|13788.5|13800.3|13798.3|13788.3|13786.3|741
1617945300000|2021-04-09 05:15:00|13790.6|13788.6|13785.3|13783.3|13792.5|13790.5|13775.4|13773.4|1343
1617945600000|2021-04-09 05:20:00|13785.4|13783.4|13785.3|13783.3|13789.1|13787.1|13784.5|13782.5|251
1617945900000|2021-04-09 05:25:00|13785.1|13783.1|13784.5|13782.5|13786.3|13784.3|13781.8|13779.8|296
1617946200000|2021-04-09 05:30:00|13784.4|13782.4|13777.3|13775.3|13785.9|13783.9|13777.1|13775.1|474
1617946500000|2021-04-09 05:35:00|13777.4|13775.4|13756.6|13754.6|13777.5|13775.5|13754.1|13752.1|1857
1617946800000|2021-04-09 05:40:00|13756.8|13754.8|13752.4|13750.4|13762.6|13760.6|13750.6|13748.6|689
1617947100000|2021-04-09 05:45:00|13751.8|13749.8|13738.4|13736.4|13751.8|13749.8|13733.1|13731.1|2618
1617947400000|2021-04-09 05:50:00|13738.3|13736.3|13757.5|13755.5|13760.9|13758.9|13736.8|13734.8|1155
1617947700000|2021-04-09 05:55:00|13757.4|13755.4|13754.6|13752.6|13760.8|13758.8|13753.3|13751.3|659
1617948000000|2021-04-09 06:00:00|13754.4|13752.4|13749.9|13747.9|13754.4|13752.4|13741.9|13739.9|1005
1617948300000|2021-04-09 06:05:00|13749.8|13747.8|13754.6|13752.6|13758.6|13756.6|13747.5|13745.5|692
1617948600000|2021-04-09 06:10:00|13754.8|13752.8|13754.6|13752.6|13759|13757|13753.1|13751.1|409
1617948900000|2021-04-09 06:15:00|13754.8|13752.8|13748.3|13746.3|13755|13753|13747.3|13745.3|494
1617949200000|2021-04-09 06:20:00|13748|13746|13751.9|13749.9|13756|13754|13746.5|13744.5|331
1617949500000|2021-04-09 06:25:00|13752.1|13750.1|13746.5|13744.5|13753.6|13751.6|13746.1|13744.1|414
1617949800000|2021-04-09 06:30:00|13746.1|13744.1|13746.1|13744.1|13746.3|13744.3|13737.6|13735.6|943
1617950100000|2021-04-09 06:35:00|13746.3|13744.3|13730.1|13728.1|13746.4|13744.4|13723.5|13721.5|1503
1617950400000|2021-04-09 06:40:00|13730.4|13728.4|13734.1|13732.1|13734.6|13732.6|13726.8|13724.8|556
1617950700000|2021-04-09 06:45:00|13734.4|13732.4|13734.8|13732.8|13737.8|13735.8|13730.8|13728.8|528
1617951000000|2021-04-09 06:50:00|13735|13733|13732.1|13730.1|13737|13735|13729.5|13727.5|363
1617951300000|2021-04-09 06:55:00|13731.5|13729.5|13732.5|13730.5|13734.1|13732.1|13727.5|13725.5|384
1617951600000|2021-04-09 07:00:00|13732.6|13730.6|13734.6|13732.6|13735.5|13733.5|13724.5|13722.5|798
1617951900000|2021-04-09 07:05:00|13735|13733|13732.1|13730.1|13739.4|13737.4|13729.6|13727.6|796
1617952200000|2021-04-09 07:10:00|13731.9|13729.9|13725.8|13723.8|13735.1|13733.1|13725|13723|724
1617952500000|2021-04-09 07:15:00|13725.6|13723.6|13733.5|13731.5|13740.4|13738.4|13725.6|13723.6|759
1617952800000|2021-04-09 07:20:00|13733.6|13731.6|13738.5|13736.5|13739.9|13737.9|13731|13729|593
1617953100000|2021-04-09 07:25:00|13738.4|13736.4|13733.9|13731.9|13740.3|13738.3|13730.8|13728.8|505
1617953400000|2021-04-09 07:30:00|13734|13732|13729.8|13727.8|13734.3|13732.3|13726.8|13724.8|719
1617953700000|2021-04-09 07:35:00|13730|13728|13736|13734|13737.9|13735.9|13717.8|13715.8|1432
1617954000000|2021-04-09 07:40:00|13736.1|13734.1|13743.5|13741.5|13748.8|13746.8|13733|13731|972
1617954300000|2021-04-09 07:45:00|13743.6|13741.6|13753|13751|13757.9|13755.9|13743.5|13741.5|1153
1617954600000|2021-04-09 07:50:00|13752.9|13750.9|13754.1|13752.1|13756.4|13754.4|13746.3|13744.3|783
1617954900000|2021-04-09 07:55:00|13754|13752|13752.8|13750.8|13759.9|13757.9|13751.8|13749.8|569
1617955200000|2021-04-09 08:00:00|13752.4|13750.4|13747.3|13745.3|13758|13756|13747.3|13745.3|758
1617955500000|2021-04-09 08:05:00|13747.4|13745.4|13742.5|13740.5|13750.1|13748.1|13741.5|13739.5|750
1617955800000|2021-04-09 08:10:00|13742.4|13740.4|13735.3|13733.3|13745.1|13743.1|13731.3|13729.3|1086
1617956100000|2021-04-09 08:15:00|13735.4|13733.4|13744.9|13742.9|13746.5|13744.5|13735|13733|695
1617956400000|2021-04-09 08:20:00|13743.8|13741.8|13747|13745|13748.9|13746.9|13740.8|13738.8|744
1617956700000|2021-04-09 08:25:00|13747.1|13745.1|13744|13742|13748.8|13746.8|13741.8|13739.8|359
1617957000000|2021-04-09 08:30:00|13743.9|13741.9|13740.4|13738.4|13744.6|13742.6|13737.8|13735.8|399
1617957300000|2021-04-09 08:35:00|13740.3|13738.3|13743.8|13741.8|13748|13746|13740.3|13738.3|417
1617957600000|2021-04-09 08:40:00|13743.6|13741.6|13744.9|13742.9|13747.5|13745.5|13742.6|13740.6|381
1617957900000|2021-04-09 08:45:00|13745|13743|13745.4|13743.4|13747.4|13745.4|13743.1|13741.1|140
1617958200000|2021-04-09 08:50:00|13745.3|13743.3|13746.1|13744.1|13746.5|13744.5|13743|13741|241
1617958500000|2021-04-09 08:55:00|13746|13744|13750.1|13748.1|13753.1|13751.1|13742.4|13740.4|726
1617958800000|2021-04-09 09:00:00|13750.4|13748.4|13741.8|13739.8|13750.5|13748.5|13741.6|13739.6|469
1617959100000|2021-04-09 09:05:00|13742|13740|13740.3|13738.3|13744|13742|13739.3|13737.3|284
1617959400000|2021-04-09 09:10:00|13740.1|13738.1|13745.3|13743.3|13746|13744|13738.8|13736.8|387
1617959700000|2021-04-09 09:15:00|13745.1|13743.1|13743.8|13741.8|13746.4|13744.4|13741.8|13739.8|147
1617960000000|2021-04-09 09:20:00|13743.5|13741.5|13748.4|13746.4|13749.8|13747.8|13741.5|13739.5|339
1617960300000|2021-04-09 09:25:00|13748.5|13746.5|13747.6|13745.6|13751.6|13749.6|13744.8|13742.8|351
1617960600000|2021-04-09 09:30:00|13747.8|13745.8|13747|13745|13749|13747|13746.5|13744.5|140
1617960900000|2021-04-09 09:35:00|13745.9|13743.9|13745|13743|13747.5|13745.5|13741.9|13739.9|225
1617961200000|2021-04-09 09:40:00|13745.1|13743.1|13740.8|13738.8|13745.3|13743.3|13739.1|13737.1|335
1617961500000|2021-04-09 09:45:00|13740.9|13738.9|13739.8|13737.8|13742.3|13740.3|13736.4|13734.4|295
1617961800000|2021-04-09 09:50:00|13739.6|13737.6|13737.6|13735.6|13740|13738|13729.5|13727.5|634
1617962100000|2021-04-09 09:55:00|13737.8|13735.8|13743|13741|13743.5|13741.5|13737.1|13735.1|328
1617962400000|2021-04-09 10:00:00|13743.1|13741.1|13742.3|13740.3|13743.8|13741.8|13738|13736|393
1617962700000|2021-04-09 10:05:00|13742|13740|13741.1|13739.1|13744.4|13742.4|13740.5|13738.5|171
1617963000000|2021-04-09 10:10:00|13741|13739|13732.4|13730.4|13741.8|13739.8|13730.3|13728.3|432
1617963300000|2021-04-09 10:15:00|13732|13730|13730.8|13728.8|13733.6|13731.6|13724.9|13722.9|808
1617963600000|2021-04-09 10:20:00|13730.6|13728.6|13722.9|13720.9|13730.6|13728.6|13719.4|13717.4|1283
1617963900000|2021-04-09 10:25:00|13723.3|13721.3|13727.6|13725.6|13728.5|13726.5|13721.6|13719.6|374
1617964200000|2021-04-09 10:30:00|13727.8|13725.8|13730|13728|13732.5|13730.5|13727.4|13725.4|378
1617964500000|2021-04-09 10:35:00|13729.9|13727.9|13738.1|13736.1|13739.1|13737.1|13726.9|13724.9|657
1617964800000|2021-04-09 10:40:00|13738|13736|13748|13746|13750.1|13748.1|13735.3|13733.3|986
1617965100000|2021-04-09 10:45:00|13747.9|13745.9|13745|13743|13750.1|13748.1|13744.5|13742.5|385
1617965400000|2021-04-09 10:50:00|13745.3|13743.3|13744.5|13742.5|13750.1|13748.1|13743.3|13741.3|348
1617965700000|2021-04-09 10:55:00|13744.4|13742.4|13742.4|13740.4|13746|13744|13740.4|13738.4|357
1617966000000|2021-04-09 11:00:00|13742.1|13740.1|13750.4|13748.4|13753.6|13751.6|13740.3|13738.3|784
1617966300000|2021-04-09 11:05:00|13750.6|13748.6|13752.6|13750.6|13753.9|13751.9|13748.9|13746.9|454
1617966600000|2021-04-09 11:10:00|13752.5|13750.5|13748.5|13746.5|13754.5|13752.5|13747.6|13745.6|526
1617966900000|2021-04-09 11:15:00|13748.6|13746.6|13751|13749|13751.8|13749.8|13745.3|13743.3|395
1617967200000|2021-04-09 11:20:00|13751.1|13749.1|13762.3|13760.3|13764.6|13762.6|13750.3|13748.3|1075
1617967500000|2021-04-09 11:25:00|13762.4|13760.4|13760.4|13758.4|13765.4|13763.4|13758.6|13756.6|522
1617967800000|2021-04-09 11:30:00|13760.5|13758.5|13754.6|13752.6|13760.5|13758.5|13753.4|13751.4|517
1617968100000|2021-04-09 11:35:00|13754.3|13752.3|13754.4|13752.4|13756|13754|13750.1|13748.1|406
1617968400000|2021-04-09 11:40:00|13754.3|13752.3|13747.3|13745.3|13755.5|13753.5|13744.5|13742.5|591
1617968700000|2021-04-09 11:45:00|13747.1|13745.1|13739.1|13737.1|13747.3|13745.3|13737.8|13735.8|687
1617969000000|2021-04-09 11:50:00|13739|13737|13744|13742|13746.1|13744.1|13734|13732|1026
1617969300000|2021-04-09 11:55:00|13744.1|13742.1|13737.5|13735.5|13744.1|13742.1|13736.3|13734.3|675
1617969600000|2021-04-09 12:00:00|13738.6|13736.6|13737.8|13735.8|13739.8|13737.8|13733.4|13731.4|850
1617969900000|2021-04-09 12:05:00|13737.6|13735.6|13723.4|13721.4|13737.8|13735.8|13723.1|13721.1|1503
1617970200000|2021-04-09 12:10:00|13723.5|13721.5|13729.1|13727.1|13731.4|13729.4|13718.4|13716.4|1704
1617970500000|2021-04-09 12:15:00|13729|13727|13730.1|13728.1|13731.6|13729.6|13727.8|13725.8|566
1617970800000|2021-04-09 12:20:00|13729.9|13727.9|13723.5|13721.5|13729.9|13727.9|13718.8|13716.8|1030
1617971100000|2021-04-09 12:25:00|13723.6|13721.6|13722.6|13720.6|13724|13722|13719.1|13717.1|889
1617971400000|2021-04-09 12:30:00|13722.8|13720.8|13721.9|13719.9|13725.1|13723.1|13713.4|13711.4|1555
1617971700000|2021-04-09 12:35:00|13722.4|13720.4|13715|13713|13728|13726|13712|13710|1567
1617972000000|2021-04-09 12:40:00|13715.1|13713.1|13705.1|13703.1|13715.8|13713.8|13704.6|13702.6|2193
1617972300000|2021-04-09 12:45:00|13705|13703|13678.3|13676.3|13705.1|13703.1|13675.4|13673.4|5187
1617972600000|2021-04-09 12:50:00|13678.4|13676.4|13675.1|13673.1|13679.3|13677.3|13669.9|13667.9|3231
1617972900000|2021-04-09 12:55:00|13675.3|13673.3|13676.4|13674.4|13680.6|13678.6|13659.8|13657.8|4001
1617973200000|2021-04-09 13:00:00|13676.3|13674.3|13667.3|13665.3|13683|13681|13666.3|13664.3|3040
1617973500000|2021-04-09 13:05:00|13666.5|13664.5|13668.5|13666.5|13671.6|13669.6|13660.3|13658.3|2715
1617973800000|2021-04-09 13:10:00|13668.4|13666.4|13675.3|13673.3|13677.1|13675.1|13665.3|13663.3|1813
1617974100000|2021-04-09 13:15:00|13675.4|13673.4|13675.1|13673.1|13677.3|13675.3|13669.6|13667.6|1234
1617974400000|2021-04-09 13:20:00|13675.3|13673.3|13690.6|13688.6|13691.5|13689.5|13675|13673|2558
1617974700000|2021-04-09 13:25:00|13690.1|13688.1|13700.8|13698.8|13700.9|13698.9|13687.1|13685.1|3554
1617975000000|2021-04-09 13:30:00|13699.9|13698.9|13692.5|13691.5|13709.9|13708.9|13688.8|13687.8|14021
1617975300000|2021-04-09 13:35:00|13692.4|13691.4|13684.5|13683.5|13699.6|13698.6|13674.1|13673.1|13051
1617975600000|2021-04-09 13:40:00|13684.4|13683.4|13712.1|13711.1|13712.9|13711.9|13668.9|13667.9|12618
1617975900000|2021-04-09 13:45:00|13712.4|13711.4|13719.6|13718.6|13722.1|13721.1|13703.4|13702.4|9145
1617976200000|2021-04-09 13:50:00|13719.9|13718.9|13718.4|13717.4|13725.5|13724.5|13708.6|13707.6|7891
1617976500000|2021-04-09 13:55:00|13718.6|13717.6|13730.8|13729.8|13738.3|13737.3|13716.6|13715.6|7750
1617976800000|2021-04-09 14:00:00|13731.1|13730.1|13742.5|13741.5|13750|13749|13730.8|13729.8|7622
1617977100000|2021-04-09 14:05:00|13742.6|13741.6|13746.1|13745.1|13749.1|13748.1|13736.8|13735.8|7041
1617977400000|2021-04-09 14:10:00|13747.6|13746.6|13744.5|13743.5|13758.8|13757.8|13744.3|13743.3|5930
1617977700000|2021-04-09 14:15:00|13744.6|13743.6|13750.1|13749.1|13753.8|13752.8|13742.6|13741.6|4492
1617978000000|2021-04-09 14:20:00|13750.3|13749.3|13744.3|13743.3|13758.3|13757.3|13741.5|13740.5|4651
1617978300000|2021-04-09 14:25:00|13744.1|13743.1|13730.4|13729.4|13749.5|13748.5|13725.6|13724.6|7559
1617978600000|2021-04-09 14:30:00|13730.3|13729.3|13737.1|13736.1|13738.6|13737.6|13719.5|13718.5|7830
1617978900000|2021-04-09 14:35:00|13736.4|13735.4|13733.1|13732.1|13750.9|13749.9|13731.3|13730.3|6318
1617979200000|2021-04-09 14:40:00|13733.6|13732.6|13726.5|13725.5|13742.3|13741.3|13723.6|13722.6|5229
1617979500000|2021-04-09 14:45:00|13726.6|13725.6|13738.9|13737.9|13740.3|13739.3|13721.5|13720.5|6129
1617979800000|2021-04-09 14:50:00|13738.6|13737.6|13734.5|13733.5|13741.4|13740.4|13723.6|13722.6|5254
1617980100000|2021-04-09 14:55:00|13734.1|13733.1|13722|13721|13737.8|13736.8|13714.8|13713.8|6255
1617980400000|2021-04-09 15:00:00|13721.9|13720.9|13712.9|13711.9|13736.4|13735.4|13706.9|13705.9|8456
1617980700000|2021-04-09 15:05:00|13713.1|13712.1|13726.6|13725.6|13727.4|13726.4|13708.1|13707.1|5610
1617981000000|2021-04-09 15:10:00|13726.8|13725.8|13740.5|13739.5|13742.3|13741.3|13719.3|13718.3|5610
1617981300000|2021-04-09 15:15:00|13740.4|13739.4|13740.1|13739.1|13745.8|13744.8|13737|13736|5017
1617981600000|2021-04-09 15:20:00|13740.4|13739.4|13741.1|13740.1|13749|13748|13734.6|13733.6|4658
1617981900000|2021-04-09 15:25:00|13741.8|13740.8|13735.1|13734.1|13744.3|13743.3|13735|13734|2711
1617982200000|2021-04-09 15:30:00|13735.3|13734.3|13753.8|13752.8|13754.8|13753.8|13730.1|13729.1|5350
1617982500000|2021-04-09 15:35:00|13753.9|13752.9|13752.5|13751.5|13755.3|13754.3|13745.8|13744.8|2979
1617982800000|2021-04-09 15:40:00|13752.3|13751.3|13757.1|13756.1|13764.3|13763.3|13752.3|13751.3|5413
1617983100000|2021-04-09 15:45:00|13756.9|13755.9|13757.9|13756.9|13763.1|13762.1|13752.3|13751.3|3068
1617983400000|2021-04-09 15:50:00|13758|13757|13776.1|13775.1|13776.4|13775.4|13757.9|13756.9|4951
1617983700000|2021-04-09 15:55:00|13777.3|13776.3|13777.9|13776.9|13782.9|13781.9|13773.4|13772.4|4734
1617984000000|2021-04-09 16:00:00|13778|13777|13787.5|13786.5|13788.5|13787.5|13776.3|13775.3|3815
1617984300000|2021-04-09 16:05:00|13787.4|13786.4|13779.6|13778.6|13790.1|13789.1|13779.4|13778.4|3791
1617984600000|2021-04-09 16:10:00|13779.9|13778.9|13771|13770|13779.9|13778.9|13767.8|13766.8|4532
1617984900000|2021-04-09 16:15:00|13771.1|13770.1|13770.3|13769.3|13774.8|13773.8|13763.4|13762.4|3806
1617985200000|2021-04-09 16:20:00|13770|13769|13779.6|13778.6|13782.8|13781.8|13767.8|13766.8|3131
1617985500000|2021-04-09 16:25:00|13779.8|13778.8|13772.1|13771.1|13780.5|13779.5|13771.6|13770.6|2267
1617985800000|2021-04-09 16:30:00|13772.3|13771.3|13773|13772|13775.9|13774.9|13768.8|13767.8|2122
1617986100000|2021-04-09 16:35:00|13772.9|13771.9|13771.9|13770.9|13777.1|13776.1|13767.6|13766.6|2435
1617986400000|2021-04-09 16:40:00|13772|13771|13769|13768|13774.1|13773.1|13765.7|13764.7|2222
1617986700000|2021-04-09 16:45:00|13768.8|13767.8|13767|13766|13777.3|13776.3|13765.1|13764.1|2596
1617987000000|2021-04-09 16:50:00|13767.1|13766.1|13775|13774|13775|13774|13765.2|13764.2|2258
1617987300000|2021-04-09 16:55:00|13774.8|13773.8|13783.2|13782.2|13784.1|13783.1|13772.8|13771.8|2589
1617987600000|2021-04-09 17:00:00|13783.3|13782.3|13778.2|13777.2|13787.5|13786.5|13777.7|13776.7|2865
1617987900000|2021-04-09 17:05:00|13778.3|13777.3|13777.8|13776.8|13783.1|13782.1|13775.3|13774.3|1903
1617988200000|2021-04-09 17:10:00|13778|13777|13776.7|13775.7|13782.6|13781.6|13774.3|13773.3|1986
1617988500000|2021-04-09 17:15:00|13776.8|13775.8|13785|13784|13786.8|13785.8|13776.6|13775.6|1934
1617988800000|2021-04-09 17:20:00|13784.8|13783.8|13783.5|13782.5|13790.6|13789.6|13781.3|13780.3|2663
1617989100000|2021-04-09 17:25:00|13783.3|13782.3|13784.3|13783.3|13786|13785|13779.5|13778.5|1499
1617989400000|2021-04-09 17:30:00|13784.2|13783.2|13797.6|13796.6|13798.6|13797.6|13782.2|13781.2|3200
1617989700000|2021-04-09 17:35:00|13797.5|13796.5|13798.6|13797.6|13799.5|13798.5|13793.7|13792.7|3083
1617990000000|2021-04-09 17:40:00|13798.2|13797.2|13794.8|13793.8|13800.7|13799.7|13793.6|13792.6|2155
1617990300000|2021-04-09 17:45:00|13795|13794|13796.8|13795.8|13799.5|13798.5|13792.7|13791.7|2092
1617990600000|2021-04-09 17:50:00|13796.7|13795.7|13792.8|13791.8|13800.2|13799.2|13792.1|13791.1|2635
1617990900000|2021-04-09 17:55:00|13792.2|13791.2|13792.3|13791.3|13796.1|13795.1|13789.2|13788.2|2094
1617991200000|2021-04-09 18:00:00|13792.2|13791.2|13800.1|13799.1|13801.8|13800.8|13789.1|13788.1|2602
1617991500000|2021-04-09 18:05:00|13800|13799|13796.8|13795.8|13802|13801|13795.6|13794.6|1938
1617991800000|2021-04-09 18:10:00|13796.6|13795.6|13795.1|13794.1|13797.1|13796.1|13790.3|13789.3|2260
1617992100000|2021-04-09 18:15:00|13795|13794|13796.7|13795.7|13798|13797|13792|13791|1765
1617992400000|2021-04-09 18:20:00|13796.6|13795.6|13789.8|13788.8|13797.6|13796.6|13787.6|13786.6|2262
1617992700000|2021-04-09 18:25:00|13789.7|13788.7|13784.6|13783.6|13793.3|13792.3|13782.1|13781.1|2162
1617993000000|2021-04-09 18:30:00|13784.7|13783.7|13786.1|13785.1|13786.6|13785.6|13775|13774|3885
1617993300000|2021-04-09 18:35:00|13786|13785|13786.3|13785.3|13786.3|13785.3|13780.2|13779.2|1739
1617993600000|2021-04-09 18:40:00|13786.2|13785.2|13780.5|13779.5|13790.1|13789.1|13779.5|13778.5|2469
1617993900000|2021-04-09 18:45:00|13780.3|13779.3|13783.6|13782.6|13786.2|13785.2|13778.7|13777.7|1780
1617994200000|2021-04-09 18:50:00|13783.7|13782.7|13788.1|13787.1|13791.7|13790.7|13781.1|13780.1|2239
1617994500000|2021-04-09 18:55:00|13788|13787|13782.8|13781.8|13789.3|13788.3|13778.2|13777.2|2888
1617994800000|2021-04-09 19:00:00|13782.6|13781.6|13778.3|13777.3|13785.5|13784.5|13774.3|13773.3|3597
1617995100000|2021-04-09 19:05:00|13778.1|13777.1|13769.7|13768.7|13780.5|13779.5|13768|13767|3773
1617995400000|2021-04-09 19:10:00|13770|13769|13770.8|13769.8|13774|13773|13767.2|13766.2|2447
1617995700000|2021-04-09 19:15:00|13770.7|13769.7|13779.8|13778.8|13781.6|13780.6|13770.2|13769.2|3506
1617996000000|2021-04-09 19:20:00|13779.1|13778.1|13796.8|13795.8|13797.1|13796.1|13777.3|13776.3|4306
1617996300000|2021-04-09 19:25:00|13797|13796|13808|13807|13808|13807|13795.1|13794.1|4334
1617996600000|2021-04-09 19:30:00|13808.1|13807.1|13815.5|13814.5|13815.6|13814.6|13805.5|13804.5|5399
1617996900000|2021-04-09 19:35:00|13815.7|13814.7|13819.8|13818.8|13826.6|13825.6|13815.5|13814.5|6163
1617997200000|2021-04-09 19:40:00|13820.2|13819.2|13813.3|13812.3|13823.2|13822.2|13811.7|13810.7|5424
1617997500000|2021-04-09 19:45:00|13813.5|13812.5|13824.1|13823.1|13824.6|13823.6|13812|13811|3130
1617997800000|2021-04-09 19:50:00|13826.2|13825.2|13842.8|13841.8|13844.5|13843.5|13825.8|13824.8|9100
1617998100000|2021-04-09 19:55:00|13842.7|13841.7|13840.2|13839.2|13849.3|13848.3|13833.7|13832.7|13199
1617998400000|2021-04-09 20:00:00|13839.5|13838.5|13826.6|13824.6|13848.2|13846.2|13823.6|13821.6|5604
1617998700000|2021-04-09 20:05:00|13826|13824|13819.8|13817.8|13828.1|13826.1|13819.2|13817.2|1951
1617999000000|2021-04-09 20:10:00|13820|13818|13822|13817|13822.7|13820.7|13814.6|13812.6|2365
1617999300000|2021-04-09 20:15:00|13822.2|13817.2|13819.4|13814.4|13823.1|13818.1|13819.4|13814.4|0
1617999600000|2021-04-09 20:20:00|13820.8|13815.8|13822.7|13817.7|13822.9|13817.9|13820|13815|0
1617999900000|2021-04-09 20:25:00|13822.6|13817.6|13821.1|13816.1|13822.6|13817.6|13820.9|13815.9|0
1618000200000|2021-04-09 20:30:00|13818.6|13816.6|13821.6|13819.6|13823.1|13821.1|13817.3|13815.3|643
1618000500000|2021-04-09 20:35:00|13821.1|13819.1|13818.6|13816.6|13821.1|13819.1|13817.6|13815.6|240
1618000800000|2021-04-09 20:40:00|13817.6|13815.6|13814.6|13812.6|13819.3|13817.3|13814.3|13812.3|307
1618001100000|2021-04-09 20:45:00|13814.1|13812.1|13821.6|13819.6|13822.6|13820.6|13813.1|13811.1|267
1618001400000|2021-04-09 20:50:00|13821.3|13819.3|13821.1|13819.1|13825.6|13823.6|13821.1|13819.1|239
1618001700000|2021-04-09 20:55:00|13821.6|13819.6|13822.7|13817.7|13823.8|13821.8|13818.6|13816.6|267
1618178400000|2021-04-11 22:00:00|13823.3|13821.3|13819.8|13817.8|13828.1|13826.1|13814.7|13812.7|706
1618178700000|2021-04-11 22:05:00|13820|13818|13827.3|13825.3|13830.2|13828.2|13819.2|13817.2|360
1618179000000|2021-04-11 22:10:00|13827.2|13825.2|13834.8|13832.8|13835.2|13833.2|13823.8|13821.8|467
1618179300000|2021-04-11 22:15:00|13835.1|13833.1|13831|13829|13836.8|13834.8|13830.1|13828.1|293
1618179600000|2021-04-11 22:20:00|13830.8|13828.8|13830.8|13828.8|13832.3|13830.3|13830.5|13828.5|108
1618179900000|2021-04-11 22:25:00|13830.6|13828.6|13834.1|13832.1|13835.6|13833.6|13830.6|13828.6|184
1618180200000|2021-04-11 22:30:00|13834|13832|13834|13832|13835.2|13833.2|13831.5|13829.5|177
1618180500000|2021-04-11 22:35:00|13833.8|13831.8|13840.2|13838.2|13842.3|13840.3|13833.7|13831.7|337
1618180800000|2021-04-11 22:40:00|13840.3|13838.3|13834.5|13832.5|13842|13840|13834|13832|319
1618181100000|2021-04-11 22:45:00|13834.8|13832.8|13833.5|13831.5|13836.7|13834.7|13833.3|13831.3|121
1618181400000|2021-04-11 22:50:00|13833.6|13831.6|13832.7|13830.7|13835|13833|13832.3|13830.3|123
1618181700000|2021-04-11 22:55:00|13832.6|13830.6|13813.1|13811.1|13833.1|13831.1|13803.1|13801.1|1197
1618182000000|2021-04-11 23:00:00|13813|13811|13805.1|13803.1|13813.2|13811.2|13794.8|13792.8|1034
1618182300000|2021-04-11 23:05:00|13805|13803|13813|13811|13814.2|13812.2|13804.7|13802.7|585
1618182600000|2021-04-11 23:10:00|13813.2|13811.2|13809.3|13807.3|13814.6|13812.6|13805.1|13803.1|456
1618182900000|2021-04-11 23:15:00|13809.5|13807.5|13812.6|13810.6|13814|13812|13809.3|13807.3|144
1618183200000|2021-04-11 23:20:00|13813.5|13811.5|13811.7|13809.7|13817|13815|13811.7|13809.7|313
1618183500000|2021-04-11 23:25:00|13811.3|13809.3|13801.1|13799.1|13811.3|13809.3|13800|13798|495
1618183800000|2021-04-11 23:30:00|13801.2|13799.2|13796.6|13794.6|13805.5|13803.5|13795.8|13793.8|331
1618184100000|2021-04-11 23:35:00|13796.7|13794.7|13792.3|13790.3|13796.8|13794.8|13785.5|13783.5|890
1618184400000|2021-04-11 23:40:00|13792.6|13790.6|13793.8|13791.8|13796.5|13794.5|13791.7|13789.7|374
1618184700000|2021-04-11 23:45:00|13793.7|13791.7|13793.8|13791.8|13798|13796|13787.6|13785.6|605
1618185000000|2021-04-11 23:50:00|13794|13792|13794.6|13792.6|13796.3|13794.3|13790.8|13788.8|329
1618185300000|2021-04-11 23:55:00|13794.3|13792.3|13789.5|13787.5|13795.5|13793.5|13789.3|13787.3|225
1618185600000|2021-04-12 00:00:00|13789.3|13787.3|13785.8|13783.8|13794.3|13792.3|13782.1|13780.1|920
1618185900000|2021-04-12 00:05:00|13786|13784|13788.3|13786.3|13790.3|13788.3|13784|13782|506
1618186200000|2021-04-12 00:10:00|13788.7|13786.7|13782.2|13780.2|13791.5|13789.5|13778.8|13776.8|571
1618186500000|2021-04-12 00:15:00|13782.5|13780.5|13793.3|13791.3|13795.8|13793.8|13781.3|13779.3|617
1618186800000|2021-04-12 00:20:00|13793.2|13791.2|13795.5|13793.5|13795.6|13793.6|13789.6|13787.6|237
1618187100000|2021-04-12 00:25:00|13795.7|13793.7|13802.2|13800.2|13804.2|13802.2|13794.3|13792.3|544
1618187400000|2021-04-12 00:30:00|13802.1|13800.1|13804.7|13802.7|13805.6|13803.6|13797.7|13795.7|517
1618187700000|2021-04-12 00:35:00|13805|13803|13807.8|13805.8|13808.3|13806.3|13801.6|13799.6|320
1618188000000|2021-04-12 00:40:00|13807.3|13805.3|13815.2|13813.2|13818.7|13816.7|13807.2|13805.2|815
1618188300000|2021-04-12 00:45:00|13815.1|13813.1|13811.8|13809.8|13815.8|13813.8|13811.7|13809.7|243
1618188600000|2021-04-12 00:50:00|13811.7|13809.7|13813|13811|13814.6|13812.6|13811.5|13809.5|209
1618188900000|2021-04-12 00:55:00|13813.1|13811.1|13813.7|13811.7|13819.8|13817.8|13811.3|13809.3|373
1618189200000|2021-04-12 01:00:00|13813.5|13811.5|13812.2|13810.2|13819.3|13817.3|13812|13810|455
1618189500000|2021-04-12 01:05:00|13812.3|13810.3|13823.5|13821.5|13824.8|13822.8|13812.3|13810.3|671
1618189800000|2021-04-12 01:10:00|13823.6|13821.6|13823.1|13821.1|13826.5|13824.5|13821.7|13819.7|517
1618190100000|2021-04-12 01:15:00|13823.2|13821.2|13818.1|13816.1|13828.3|13826.3|13817|13815|587
1618190400000|2021-04-12 01:20:00|13818.5|13816.5|13817.2|13815.2|13824.6|13822.6|13816.3|13814.3|497
1618190700000|2021-04-12 01:25:00|13817.3|13815.3|13816.5|13814.5|13819.3|13817.3|13815.1|13813.1|331
1618191000000|2021-04-12 01:30:00|13816.6|13814.6|13806|13804|13817.1|13815.1|13805.1|13803.1|778
1618191300000|2021-04-12 01:35:00|13806.1|13804.1|13809.2|13807.2|13809.2|13807.2|13802.2|13800.2|585
1618191600000|2021-04-12 01:40:00|13808.6|13806.6|13815.2|13813.2|13815.2|13813.2|13803|13801|507
1618191900000|2021-04-12 01:45:00|13815.3|13813.3|13820.5|13818.5|13827.5|13825.5|13812.8|13810.8|828
1618192200000|2021-04-12 01:50:00|13820.6|13818.6|13809.6|13807.6|13820.8|13818.8|13808.7|13806.7|601
1618192500000|2021-04-12 01:55:00|13809.7|13807.7|13808.6|13806.6|13813.1|13811.1|13806.6|13804.6|430
1618192800000|2021-04-12 02:00:00|13808.5|13806.5|13804.5|13802.5|13809.8|13807.8|13796.3|13794.3|742
1618193100000|2021-04-12 02:05:00|13804.3|13802.3|13802.8|13800.8|13806.1|13804.1|13798.6|13796.6|314
1618193400000|2021-04-12 02:10:00|13803.2|13801.2|13807.2|13805.2|13808.5|13806.5|13802.5|13800.5|245
1618193700000|2021-04-12 02:15:00|13807|13805|13798.1|13796.1|13807.1|13805.1|13798|13796|292
1618194000000|2021-04-12 02:20:00|13798.2|13796.2|13798|13796|13800.3|13798.3|13793.5|13791.5|637
1618194300000|2021-04-12 02:25:00|13797.6|13795.6|13800.7|13798.7|13802.6|13800.6|13796.2|13794.2|379
1618194600000|2021-04-12 02:30:00|13800.5|13798.5|13799.5|13797.5|13806.8|13804.8|13799|13797|377
1618194900000|2021-04-12 02:35:00|13799.7|13797.7|13808.5|13806.5|13815|13813|13795.3|13793.3|792
1618195200000|2021-04-12 02:40:00|13808.3|13806.3|13802.8|13800.8|13810.5|13808.5|13800.8|13798.8|518
1618195500000|2021-04-12 02:45:00|13802.6|13800.6|13804.5|13802.5|13806.1|13804.1|13799|13797|278
1618195800000|2021-04-12 02:50:00|13804.3|13802.3|13804.5|13802.5|13805.6|13803.6|13800.6|13798.6|134
1618196100000|2021-04-12 02:55:00|13804.6|13802.6|13801.7|13799.7|13808.2|13806.2|13798.5|13796.5|289
1618196400000|2021-04-12 03:00:00|13801.2|13799.2|13805.5|13803.5|13806.2|13804.2|13798.3|13796.3|257
1618196700000|2021-04-12 03:05:00|13805.3|13803.3|13804.7|13802.7|13807.2|13805.2|13802.6|13800.6|157
1618197000000|2021-04-12 03:10:00|13805|13803|13802|13800|13808.7|13806.7|13801|13799|242
1618197300000|2021-04-12 03:15:00|13801.8|13799.8|13801.7|13799.7|13806.2|13804.2|13801.2|13799.2|202
1618197600000|2021-04-12 03:20:00|13801.6|13799.6|13802.5|13800.5|13804.7|13802.7|13799.1|13797.1|178
1618197900000|2021-04-12 03:25:00|13802.1|13800.1|13803|13801|13803.7|13801.7|13797.6|13795.6|353
1618198200000|2021-04-12 03:30:00|13802.8|13800.8|13802|13800|13804.2|13802.2|13799.7|13797.7|121
1618198500000|2021-04-12 03:35:00|13801.8|13799.8|13801.3|13799.3|13802.5|13800.5|13798.8|13796.8|125
1618198800000|2021-04-12 03:40:00|13801.2|13799.2|13801.8|13799.8|13804.3|13802.3|13798.8|13796.8|120
1618199100000|2021-04-12 03:45:00|13802.1|13800.1|13804.7|13802.7|13805.5|13803.5|13801.7|13799.7|143
1618199400000|2021-04-12 03:50:00|13804.6|13802.6|13809.2|13807.2|13810.1|13808.1|13801.7|13799.7|270
1618199700000|2021-04-12 03:55:00|13809.1|13807.1|13807.6|13805.6|13811.1|13809.1|13807.3|13805.3|253
1618200000000|2021-04-12 04:00:00|13807.7|13805.7|13807.3|13805.3|13809.8|13807.8|13805.3|13803.3|159
1618200300000|2021-04-12 04:05:00|13807.5|13805.5|13805|13803|13809.8|13807.8|13801.7|13799.7|411
1618200600000|2021-04-12 04:10:00|13805.1|13803.1|13805.6|13803.6|13806.3|13804.3|13803.6|13801.6|94
1618200900000|2021-04-12 04:15:00|13805.5|13803.5|13803.7|13801.7|13805.8|13803.8|13803.1|13801.1|109
1618201200000|2021-04-12 04:20:00|13803.6|13801.6|13803.5|13801.5|13806.6|13804.6|13801.7|13799.7|103
1618201500000|2021-04-12 04:25:00|13803.3|13801.3|13807.2|13805.2|13808|13806|13803.2|13801.2|173
1618201800000|2021-04-12 04:30:00|13807.3|13805.3|13802.1|13800.1|13807.7|13805.7|13801.2|13799.2|113
1618202100000|2021-04-12 04:35:00|13802.2|13800.2|13800|13798|13803.5|13801.5|13799.1|13797.1|167
1618202400000|2021-04-12 04:40:00|13800.1|13798.1|13801.1|13799.1|13802.2|13800.2|13798.3|13796.3|123
1618202700000|2021-04-12 04:45:00|13801.2|13799.2|13800.7|13798.7|13801.2|13799.2|13799|13797|84
1618203000000|2021-04-12 04:50:00|13800.6|13798.6|13799.6|13797.6|13802.1|13800.1|13798.5|13796.5|142
1618203300000|2021-04-12 04:55:00|13799.3|13797.3|13795|13793|13800.3|13798.3|13791|13789|573
1618203600000|2021-04-12 05:00:00|13795.1|13793.1|13793.2|13791.2|13797.7|13795.7|13792.1|13790.1|209
1618203900000|2021-04-12 05:05:00|13793.5|13791.5|13797.1|13795.1|13797.3|13795.3|13793.1|13791.1|147
1618204200000|2021-04-12 05:10:00|13797|13795|13786|13784|13798.1|13796.1|13786|13784|463
1618204500000|2021-04-12 05:15:00|13785.8|13783.8|13798.2|13796.2|13799|13797|13785.7|13783.7|569
1618204800000|2021-04-12 05:20:00|13798.3|13796.3|13800.5|13798.5|13802.1|13800.1|13798.2|13796.2|379
1618205100000|2021-04-12 05:25:00|13801|13799|13800.2|13798.2|13802.7|13800.7|13799.2|13797.2|171
1618205400000|2021-04-12 05:30:00|13800.3|13798.3|13802.6|13800.6|13804.8|13802.8|13798|13796|446
1618205700000|2021-04-12 05:35:00|13802.2|13800.2|13796.2|13794.2|13802.6|13800.6|13795.5|13793.5|315
1618206000000|2021-04-12 05:40:00|13796.3|13794.3|13795.3|13793.3|13797.7|13795.7|13792.5|13790.5|220
1618206300000|2021-04-12 05:45:00|13795.2|13793.2|13794.7|13792.7|13798.1|13796.1|13794|13792|191
1618206600000|2021-04-12 05:50:00|13794.6|13792.6|13798.2|13796.2|13799.5|13797.5|13793.1|13791.1|256
1618206900000|2021-04-12 05:55:00|13798.3|13796.3|13798.1|13796.1|13802.7|13800.7|13796.3|13794.3|210
1618207200000|2021-04-12 06:00:00|13798.2|13796.2|13807.7|13805.7|13813|13811|13797.1|13795.1|959
1618207500000|2021-04-12 06:05:00|13807.1|13805.1|13823.6|13821.6|13824|13822|13807.1|13805.1|984
1618207800000|2021-04-12 06:10:00|13823.7|13821.7|13814|13812|13823.7|13821.7|13811.6|13809.6|703
1618208100000|2021-04-12 06:15:00|13814.1|13812.1|13816.8|13814.8|13818.7|13816.7|13810.5|13808.5|365
1618208400000|2021-04-12 06:20:00|13817|13815|13815.1|13813.1|13817.2|13815.2|13810.6|13808.6|305
1618208700000|2021-04-12 06:25:00|13814.7|13812.7|13812.8|13810.8|13819.7|13817.7|13811.5|13809.5|403
1618209000000|2021-04-12 06:30:00|13812.7|13810.7|13815.3|13813.3|13816.2|13814.2|13809.5|13807.5|308
1618209300000|2021-04-12 06:35:00|13816|13814|13815.7|13813.7|13818.8|13816.8|13815.5|13813.5|190
1618209600000|2021-04-12 06:40:00|13815.8|13813.8|13814.7|13812.7|13819|13817|13814.3|13812.3|173
1618209900000|2021-04-12 06:45:00|13814.8|13812.8|13820.5|13818.5|13822.8|13820.8|13812.6|13810.6|474
1618210200000|2021-04-12 06:50:00|13820.7|13818.7|13820.7|13818.7|13825|13823|13817.5|13815.5|366
1618210500000|2021-04-12 06:55:00|13820.2|13818.2|13821|13819|13824|13822|13818.1|13816.1|344
1618210800000|2021-04-12 07:00:00|13821.1|13819.1|13808.7|13806.7|13826.1|13824.1|13805.1|13803.1|1174
1618211100000|2021-04-12 07:05:00|13809.1|13807.1|13814.6|13812.6|13815.2|13813.2|13806.2|13804.2|727
1618211400000|2021-04-12 07:10:00|13814.3|13812.3|13820.8|13818.8|13827.2|13825.2|13814.2|13812.2|799
1618211700000|2021-04-12 07:15:00|13821.5|13819.5|13824|13822|13825.7|13823.7|13820.3|13818.3|353
1618212000000|2021-04-12 07:20:00|13824.1|13822.1|13810.5|13808.5|13824.7|13822.7|13808.7|13806.7|773
1618212300000|2021-04-12 07:25:00|13810.6|13808.6|13809.7|13807.7|13812|13810|13804.2|13802.2|666
1618212600000|2021-04-12 07:30:00|13809.6|13807.6|13820.7|13818.7|13821.2|13819.2|13807.1|13805.1|703
1618212900000|2021-04-12 07:35:00|13821|13819|13821.5|13819.5|13828.7|13826.7|13819.5|13817.5|845
1618213200000|2021-04-12 07:40:00|13821.3|13819.3|13820.1|13818.1|13824|13822|13818.8|13816.8|259
1618213500000|2021-04-12 07:45:00|13820|13818|13822.6|13820.6|13823.2|13821.2|13818.2|13816.2|294
1618213800000|2021-04-12 07:50:00|13822.7|13820.7|13825.7|13823.7|13831|13829|13822|13820|693
1618214100000|2021-04-12 07:55:00|13825.6|13823.6|13820|13818|13827.6|13825.6|13817.7|13815.7|279
1618214400000|2021-04-12 08:00:00|13820.1|13818.1|13832|13830|13834.3|13832.3|13820.1|13818.1|874
1618214700000|2021-04-12 08:05:00|13832.1|13830.1|13827.1|13825.1|13836.6|13834.6|13822.8|13820.8|621
1618215000000|2021-04-12 08:10:00|13827|13825|13822|13820|13833.7|13831.7|13821.7|13819.7|647
1618215300000|2021-04-12 08:15:00|13822.1|13820.1|13818.5|13816.5|13824|13822|13814.6|13812.6|581
1618215600000|2021-04-12 08:20:00|13818.3|13816.3|13818.7|13816.7|13820.3|13818.3|13814.6|13812.6|423
1618215900000|2021-04-12 08:25:00|13818.6|13816.6|13814.8|13812.8|13822.5|13820.5|13814.8|13812.8|379
1618216200000|2021-04-12 08:30:00|13815|13813|13815.7|13813.7|13818.7|13816.7|13812.8|13810.8|375
1618216500000|2021-04-12 08:35:00|13815.6|13813.6|13820.7|13818.7|13821.8|13819.8|13813|13811|391
1618216800000|2021-04-12 08:40:00|13820.6|13818.6|13817.2|13815.2|13822.1|13820.1|13812.7|13810.7|608
1618217100000|2021-04-12 08:45:00|13817.1|13815.1|13814.8|13812.8|13821.2|13819.2|13814.1|13812.1|701
1618217400000|2021-04-12 08:50:00|13814.7|13812.7|13814.3|13812.3|13820.5|13818.5|13812.7|13810.7|308
1618217700000|2021-04-12 08:55:00|13814.5|13812.5|13814.7|13812.7|13818.1|13816.1|13811.6|13809.6|468
1618218000000|2021-04-12 09:00:00|13814.5|13812.5|13815.5|13813.5|13817.8|13815.8|13814.2|13812.2|194
1618218300000|2021-04-12 09:05:00|13815.6|13813.6|13817.6|13815.6|13820|13818|13815.5|13813.5|305
1618218600000|2021-04-12 09:10:00|13817.5|13815.5|13813.6|13811.6|13817.5|13815.5|13812.7|13810.7|188
1618218900000|2021-04-12 09:15:00|13813.7|13811.7|13815.5|13813.5|13818|13816|13813|13811|197
1618219200000|2021-04-12 09:20:00|13815.7|13813.7|13821|13819|13821.1|13819.1|13813|13811|345
1618219500000|2021-04-12 09:25:00|13821.1|13819.1|13821.1|13819.1|13823.5|13821.5|13815|13813|754
1618219800000|2021-04-12 09:30:00|13821.2|13819.2|13819.2|13817.2|13823.7|13821.7|13816.8|13814.8|261
1618220100000|2021-04-12 09:35:00|13819.5|13817.5|13822|13820|13824.6|13822.6|13818.3|13816.3|236
1618220400000|2021-04-12 09:40:00|13822.1|13820.1|13827.5|13825.5|13831|13829|13819|13817|772
1618220700000|2021-04-12 09:45:00|13827.6|13825.6|13826.3|13824.3|13828.2|13826.2|13824.6|13822.6|137
1618221000000|2021-04-12 09:50:00|13826.5|13824.5|13827.8|13825.8|13828.2|13826.2|13824.7|13822.7|118
1618221300000|2021-04-12 09:55:00|13828|13826|13825|13823|13828.5|13826.5|13824.5|13822.5|174
1618221600000|2021-04-12 10:00:00|13825.1|13823.1|13818.8|13816.8|13825.8|13823.8|13816.2|13814.2|447
1618221900000|2021-04-12 10:05:00|13818.7|13816.7|13820.7|13818.7|13821|13819|13817.5|13815.5|141
1618222200000|2021-04-12 10:10:00|13820.6|13818.6|13818.7|13816.7|13825.1|13823.1|13818.6|13816.6|246
1618222500000|2021-04-12 10:15:00|13818.8|13816.8|13800.7|13798.7|13819.2|13817.2|13798.5|13796.5|1053
1618222800000|2021-04-12 10:20:00|13800.3|13798.3|13802|13800|13802.8|13800.8|13796|13794|505
1618223100000|2021-04-12 10:25:00|13801.8|13799.8|13795|13793|13802.5|13800.5|13792.6|13790.6|639
1618223400000|2021-04-12 10:30:00|13794.7|13792.7|13796|13794|13799.3|13797.3|13794.3|13792.3|352
1618223700000|2021-04-12 10:35:00|13796.1|13794.1|13794.8|13792.8|13797.7|13795.7|13792|13790|241
1618224000000|2021-04-12 10:40:00|13794.7|13792.7|13790.6|13788.6|13795.3|13793.3|13789.2|13787.2|438
1618224300000|2021-04-12 10:45:00|13790.5|13788.5|13791.5|13789.5|13796.3|13794.3|13787.5|13785.5|1213
1618224600000|2021-04-12 10:50:00|13792|13790|13789.6|13787.6|13794.5|13792.5|13789.5|13787.5|510
1618224900000|2021-04-12 10:55:00|13790|13788|13789|13787|13792.8|13790.8|13788.5|13786.5|301
1618225200000|2021-04-12 11:00:00|13789.3|13787.3|13793.5|13791.5|13794.5|13792.5|13788.5|13786.5|529
1618225500000|2021-04-12 11:05:00|13793.6|13791.6|13799.5|13797.5|13802.5|13800.5|13793.6|13791.6|698
1618225800000|2021-04-12 11:10:00|13799.6|13797.6|13802|13800|13804.3|13802.3|13799.5|13797.5|520
1618226100000|2021-04-12 11:15:00|13802.1|13800.1|13802.1|13800.1|13804.3|13802.3|13798.3|13796.3|462
1618226400000|2021-04-12 11:20:00|13802|13800|13813.8|13811.8|13814.2|13812.2|13801.3|13799.3|662
1618226700000|2021-04-12 11:25:00|13814|13812|13811.7|13809.7|13814.3|13812.3|13810|13808|243
1618227000000|2021-04-12 11:30:00|13812|13810|13807.7|13805.7|13813.7|13811.7|13805.2|13803.2|487
1618227300000|2021-04-12 11:35:00|13807.6|13805.6|13801.7|13799.7|13808|13806|13794.5|13792.5|785
1618227600000|2021-04-12 11:40:00|13801.6|13799.6|13810.1|13808.1|13810.3|13808.3|13801|13799|447
1618227900000|2021-04-12 11:45:00|13810.2|13808.2|13798.3|13796.3|13811.2|13809.2|13797.1|13795.1|642
1618228200000|2021-04-12 11:50:00|13798.2|13796.2|13800.3|13798.3|13803.3|13801.3|13796.8|13794.8|436
1618228500000|2021-04-12 11:55:00|13800.5|13798.5|13800.8|13798.8|13801.8|13799.8|13797|13795|415
1618228800000|2021-04-12 12:00:00|13801.5|13799.5|13799.7|13797.7|13806.2|13804.2|13799.5|13797.5|528
1618229100000|2021-04-12 12:05:00|13800.1|13798.1|13798.7|13796.7|13803.8|13801.8|13797.2|13795.2|557
1618229400000|2021-04-12 12:10:00|13799.3|13797.3|13793.8|13791.8|13800.3|13798.3|13792.1|13790.1|662
1618229700000|2021-04-12 12:15:00|13793.6|13791.6|13794.8|13792.8|13796.7|13794.7|13792.3|13790.3|387
1618230000000|2021-04-12 12:20:00|13794.7|13792.7|13795.2|13793.2|13800.8|13798.8|13788.3|13786.3|819
1618230300000|2021-04-12 12:25:00|13795.5|13793.5|13801.2|13799.2|13803.6|13801.6|13795|13793|547
1618230600000|2021-04-12 12:30:00|13801.1|13799.1|13805.7|13803.7|13806.8|13804.8|13800.6|13798.6|468
1618230900000|2021-04-12 12:35:00|13805.6|13803.6|13804|13802|13806.8|13804.8|13800.5|13798.5|527
1618231200000|2021-04-12 12:40:00|13804.1|13802.1|13807.8|13805.8|13809.1|13807.1|13803.1|13801.1|549
1618231500000|2021-04-12 12:45:00|13808|13806|13809.8|13807.8|13811.5|13809.5|13806.5|13804.5|611
1618231800000|2021-04-12 12:50:00|13809.5|13807.5|13812.7|13810.7|13816|13814|13809.2|13807.2|657
1618232100000|2021-04-12 12:55:00|13812.8|13810.8|13804.8|13802.8|13812.8|13810.8|13804.8|13802.8|599
1618232400000|2021-04-12 13:00:00|13805.5|13803.5|13816.7|13814.7|13820.6|13818.6|13802.7|13800.7|1152
1618232700000|2021-04-12 13:05:00|13816.8|13814.8|13808.3|13806.3|13817|13815|13806.1|13804.1|1211
1618233000000|2021-04-12 13:10:00|13808.7|13806.7|13811|13809|13815.3|13813.3|13806.2|13804.2|794
1618233300000|2021-04-12 13:15:00|13810.8|13808.8|13810.8|13808.8|13814.7|13812.7|13808.3|13806.3|750
1618233600000|2021-04-12 13:20:00|13810.2|13808.2|13810.7|13808.7|13814.1|13812.1|13808.3|13806.3|643
1618233900000|2021-04-12 13:25:00|13810.6|13808.6|13794.6|13792.6|13810.6|13808.6|13791.3|13789.3|3011
1618234200000|2021-04-12 13:30:00|13794|13792|13794.3|13793.3|13806|13805|13786.8|13785.8|11450
1618234500000|2021-04-12 13:35:00|13794.1|13793.1|13810.6|13809.6|13819.6|13818.6|13788.8|13787.8|11096
1618234800000|2021-04-12 13:40:00|13810.8|13809.8|13798.6|13797.6|13817.5|13816.5|13795.2|13794.2|9661
1618235100000|2021-04-12 13:45:00|13798.7|13797.7|13774.1|13773.1|13806.3|13805.3|13770.3|13769.3|12255
1618235400000|2021-04-12 13:50:00|13773.6|13772.6|13766.6|13765.6|13773.6|13772.6|13752.8|13751.8|11674
1618235700000|2021-04-12 13:55:00|13766.5|13765.5|13777.8|13776.8|13778.3|13777.3|13757.6|13756.6|8097
1618236000000|2021-04-12 14:00:00|13777.7|13776.7|13797.1|13796.1|13801.8|13800.8|13777.1|13776.1|9171
1618236300000|2021-04-12 14:05:00|13796.8|13795.8|13795.2|13794.2|13804.3|13803.3|13793.3|13792.3|6213
1618236600000|2021-04-12 14:10:00|13795.1|13794.1|13794.7|13793.7|13803.1|13802.1|13789.3|13788.3|6352
1618236900000|2021-04-12 14:15:00|13794.8|13793.8|13810.7|13809.7|13814.3|13813.3|13792.6|13791.6|6830
1618237200000|2021-04-12 14:20:00|13810.8|13809.8|13808.1|13807.1|13817.1|13816.1|13803.2|13802.2|5230
1618237500000|2021-04-12 14:25:00|13808|13807|13790|13789|13811.2|13810.2|13783.8|13782.8|6580
1618237800000|2021-04-12 14:30:00|13790.1|13789.1|13779.7|13778.7|13793|13792|13773.3|13772.3|6613
1618238100000|2021-04-12 14:35:00|13779.5|13778.5|13769.7|13768.7|13782.8|13781.8|13762.1|13761.1|6625
1618238400000|2021-04-12 14:40:00|13770.1|13769.1|13756.2|13755.2|13774.8|13773.8|13743.7|13742.7|8902
1618238700000|2021-04-12 14:45:00|13756.1|13755.1|13779.6|13778.6|13781.3|13780.3|13751.8|13750.8|7329
1618239000000|2021-04-12 14:50:00|13780|13779|13787.5|13786.5|13791.2|13790.2|13777.2|13776.2|5360
1618239300000|2021-04-12 14:55:00|13787.3|13786.3|13783.8|13782.8|13793.1|13792.1|13782.6|13781.6|3925
1618239600000|2021-04-12 15:00:00|13784.3|13783.3|13798.2|13797.2|13799.8|13798.8|13784.2|13783.2|5145
1618239900000|2021-04-12 15:05:00|13798.8|13797.8|13794.6|13793.6|13801.8|13800.8|13793.1|13792.1|3429
1618240200000|2021-04-12 15:10:00|13794.7|13793.7|13794.6|13793.6|13797|13796|13787.8|13786.8|3660
1618240500000|2021-04-12 15:15:00|13794.5|13793.5|13798.5|13797.5|13800|13799|13782.8|13781.8|5004
1618240800000|2021-04-12 15:20:00|13798.6|13797.6|13790.8|13789.8|13804.2|13803.2|13786.5|13785.5|4237
1618241100000|2021-04-12 15:25:00|13789.7|13788.7|13795.6|13794.6|13796.1|13795.1|13784.7|13783.7|3562
1618241400000|2021-04-12 15:30:00|13795.5|13794.5|13787.7|13786.7|13799.3|13798.3|13785.6|13784.6|3322
1618241700000|2021-04-12 15:35:00|13788|13787|13777.3|13776.3|13788|13787|13773.5|13772.5|4980
1618242000000|2021-04-12 15:40:00|13777.5|13776.5|13787|13786|13789.6|13788.6|13768|13767|4761
1618242300000|2021-04-12 15:45:00|13786.7|13785.7|13772.2|13771.2|13789.2|13788.2|13770.8|13769.8|3074
1618242600000|2021-04-12 15:50:00|13772.1|13771.1|13786|13785|13787.2|13786.2|13766.3|13765.3|3708
1618242900000|2021-04-12 15:55:00|13786.1|13785.1|13793.5|13792.5|13793.5|13792.5|13783|13782|3134
1618243200000|2021-04-12 16:00:00|13793.6|13792.6|13800.5|13799.5|13800.6|13799.6|13791.7|13790.7|2964
1618243500000|2021-04-12 16:05:00|13800.7|13799.7|13793.5|13792.5|13802.7|13801.7|13793.2|13792.2|2966
1618243800000|2021-04-12 16:10:00|13793.3|13792.3|13794.3|13793.3|13796.3|13795.3|13789.2|13788.2|2182
1618244100000|2021-04-12 16:15:00|13794.5|13793.5|13782.5|13781.5|13796.3|13795.3|13773.7|13772.7|3976
1618244400000|2021-04-12 16:20:00|13783|13782|13789.8|13788.8|13794.5|13793.5|13781|13780|3288
1618244700000|2021-04-12 16:25:00|13790|13789|13807.2|13806.2|13812.6|13811.6|13789.7|13788.7|4420
1618245000000|2021-04-12 16:30:00|13807|13806|13825.2|13824.2|13826|13825|13806.2|13805.2|5214
1618245300000|2021-04-12 16:35:00|13825.5|13824.5|13818.8|13817.8|13828.1|13827.1|13814|13813|4160
1618245600000|2021-04-12 16:40:00|13818.4|13817.4|13822.9|13821.9|13824.2|13823.2|13816.9|13815.9|2343
1618245900000|2021-04-12 16:45:00|13823.1|13822.1|13818.1|13817.1|13825.2|13824.2|13816.8|13815.8|2179
1618246200000|2021-04-12 16:50:00|13817.9|13816.9|13822.6|13821.6|13824.9|13823.9|13817.3|13816.3|2035
1618246500000|2021-04-12 16:55:00|13822.7|13821.7|13827.8|13826.8|13830.2|13829.2|13822.1|13821.1|2534
1618246800000|2021-04-12 17:00:00|13827.9|13826.9|13834.6|13833.6|13837.6|13836.6|13827.6|13826.6|3116
1618247100000|2021-04-12 17:05:00|13834.8|13833.8|13836.4|13835.4|13837.4|13836.4|13830.8|13829.8|2369
1618247400000|2021-04-12 17:10:00|13836.6|13835.6|13831.8|13830.8|13840.1|13839.1|13829.8|13828.8|2938
1618247700000|2021-04-12 17:15:00|13831.9|13830.9|13823.3|13822.3|13833.7|13832.7|13820.1|13819.1|3139
1618248000000|2021-04-12 17:20:00|13823.6|13822.6|13816.2|13815.2|13827.9|13826.9|13815.8|13814.8|2851
1618248300000|2021-04-12 17:25:00|13816.3|13815.3|13820.1|13819.1|13824.6|13823.6|13816.1|13815.1|2310
1618248600000|2021-04-12 17:30:00|13820.3|13819.3|13813.2|13812.2|13822.2|13821.2|13810.7|13809.7|2976
1618248900000|2021-04-12 17:35:00|13813.1|13812.1|13809.1|13808.1|13814.7|13813.7|13807.4|13806.4|2368
1618249200000|2021-04-12 17:40:00|13809.2|13808.2|13798.6|13797.6|13810.6|13809.6|13797.1|13796.1|3237
1618249500000|2021-04-12 17:45:00|13798.7|13797.7|13811.3|13810.3|13812.9|13811.9|13797.9|13796.9|3227
1618249800000|2021-04-12 17:50:00|13811.2|13810.2|13805.6|13804.6|13812.1|13811.1|13801.4|13800.4|2336
1618250100000|2021-04-12 17:55:00|13805.8|13804.8|13794.1|13793.1|13808.8|13807.8|13789.4|13788.4|3805
1618250400000|2021-04-12 18:00:00|13794.2|13793.2|13803.6|13802.6|13810.2|13809.2|13791.1|13790.1|4136
1618250700000|2021-04-12 18:05:00|13803.4|13802.4|13814.3|13813.3|13818.2|13817.2|13798.2|13797.2|3875
1618251000000|2021-04-12 18:10:00|13814.4|13813.4|13817.6|13816.6|13819.8|13818.8|13812.6|13811.6|2324
1618251300000|2021-04-12 18:15:00|13817.4|13816.4|13814.6|13813.6|13818.9|13817.9|13809.7|13808.7|2250
1618251600000|2021-04-12 18:20:00|13814.4|13813.4|13807.3|13806.3|13817.2|13816.2|13804.2|13803.2|2684
1618251900000|2021-04-12 18:25:00|13807.2|13806.2|13810.8|13809.8|13815.8|13814.8|13800.7|13799.7|2738
1618252200000|2021-04-12 18:30:00|13810.9|13809.9|13806.8|13805.8|13814.8|13813.8|13803.2|13802.2|2281
1618252500000|2021-04-12 18:35:00|13806.7|13805.7|13808.6|13807.6|13813.4|13812.4|13804.9|13803.9|1697
1618252800000|2021-04-12 18:40:00|13808.4|13807.4|13799.6|13798.6|13810.2|13809.2|13793.6|13792.6|3342
1618253100000|2021-04-12 18:45:00|13799.4|13798.4|13799.3|13798.3|13803.7|13802.7|13794.8|13793.8|2325
1618253400000|2021-04-12 18:50:00|13799.4|13798.4|13789.8|13788.8|13799.4|13798.4|13786.8|13785.8|3253
1618253700000|2021-04-12 18:55:00|13789.9|13788.9|13794.3|13793.3|13795.8|13794.8|13788.9|13787.9|2226
1618254000000|2021-04-12 19:00:00|13794.4|13793.4|13784.1|13783.1|13794.6|13793.6|13779.3|13778.3|3873
1618254300000|2021-04-12 19:05:00|13784.3|13783.3|13796.3|13795.3|13800.6|13799.6|13784.3|13783.3|3833
1618254600000|2021-04-12 19:10:00|13796.4|13795.4|13791.3|13790.3|13800.4|13799.4|13790.2|13789.2|2466
1618254900000|2021-04-12 19:15:00|13791.4|13790.4|13794.6|13793.6|13798.1|13797.1|13784.6|13783.6|3345
1618255200000|2021-04-12 19:20:00|13794.7|13793.7|13809.9|13808.9|13811.3|13810.3|13794.3|13793.3|3868
1618255500000|2021-04-12 19:25:00|13809.8|13808.8|13801.8|13800.8|13810.3|13809.3|13798.9|13797.9|2756
1618255800000|2021-04-12 19:30:00|13801.7|13800.7|13794.9|13793.9|13803.3|13802.3|13792.4|13791.4|3756
1618256100000|2021-04-12 19:35:00|13794.8|13793.8|13809.4|13808.4|13811.9|13810.9|13793.7|13792.7|6207
1618256400000|2021-04-12 19:40:00|13809.3|13808.3|13823.6|13822.6|13824.6|13823.6|13808.7|13807.7|4828
1618256700000|2021-04-12 19:45:00|13823.4|13822.4|13825.2|13824.2|13832.3|13831.3|13821.4|13820.4|5068
1618257000000|2021-04-12 19:50:00|13825.1|13824.1|13821.6|13820.6|13837.9|13836.9|13821.4|13820.4|8034
1618257300000|2021-04-12 19:55:00|13821.2|13820.2|13823.2|13822.2|13824.1|13823.1|13810.3|13809.3|10005
1618257600000|2021-04-12 20:00:00|13822.7|13821.7|13825.9|13823.9|13833.8|13831.8|13822.7|13821.2|3721
1618257900000|2021-04-12 20:05:00|13825.7|13823.7|13829.8|13827.8|13831.7|13829.7|13824.9|13822.9|960
1618258200000|2021-04-12 20:10:00|13829.9|13827.9|13832.9|13827.9|13832.9|13830.2|13826.3|13824.3|880
1618258500000|2021-04-12 20:15:00|13832.8|13827.8|13830.1|13825.1|13832.8|13827.8|13828.2|13823.2|0
1618258800000|2021-04-12 20:20:00|13830.3|13825.3|13830.5|13825.5|13830.7|13825.7|13829.3|13824.3|0
1618259100000|2021-04-12 20:25:00|13830.4|13825.4|13830.8|13825.8|13831.6|13826.6|13830.4|13825.4|0
1618259400000|2021-04-12 20:30:00|13831.2|13829.2|13829.9|13827.9|13831.9|13829.9|13828.2|13826.2|263
1618259700000|2021-04-12 20:35:00|13829.7|13827.7|13833.7|13831.7|13833.9|13831.9|13829.4|13827.4|170
1618260000000|2021-04-12 20:40:00|13833.4|13831.4|13833.2|13831.2|13833.7|13831.7|13831.2|13829.2|172
1618260300000|2021-04-12 20:45:00|13833.7|13831.7|13831.4|13829.4|13836.7|13834.7|13830.9|13828.9|302
1618260600000|2021-04-12 20:50:00|13831.2|13829.2|13835.4|13833.4|13837.9|13835.9|13831.2|13829.2|379
1618260900000|2021-04-12 20:55:00|13834.9|13832.9|13837|13832|13837|13834.4|13833.4|13831.4|177
1618261200000|2021-04-12 21:00:00|13836.8|13831.8|13838.3|13833.3|13838.7|13833.7|13835.6|13830.6|0
1618261500000|2021-04-12 21:05:00|13838.4|13833.4|13835|13830|13838.5|13833.5|13834.6|13829.6|0
1618261800000|2021-04-12 21:10:00|13835.7|13830.7|13833.8|13828.8|13835.7|13830.7|13833.8|13828.8|0
1618262100000|2021-04-12 21:15:00|13834|13829|13834.2|13829.2|13834.3|13829.3|13833.1|13828.1|0
1618262400000|2021-04-12 21:20:00|13834|13829|13834|13829|13834.1|13829.1|13833.5|13828.5|0
1618262700000|2021-04-12 21:25:00|13833.9|13828.9|13832.8|13827.8|13833.9|13828.9|13832.4|13827.4|0
1618263000000|2021-04-12 21:30:00|13832.9|13827.9|13832|13827|13832.9|13827.9|13832|13827|0
1618263300000|2021-04-12 21:35:00|13832.1|13827.1|13832.4|13827.4|13832.4|13827.4|13832|13827|0
1618263600000|2021-04-12 21:40:00|13832.3|13827.3|13832.4|13827.4|13832.4|13827.4|13832.3|13827.3|0
1618263900000|2021-04-12 21:45:00|13832.7|13827.7|13832.5|13827.5|13833.1|13828.1|13832.5|13827.5|0
1618264200000|2021-04-12 21:50:00|13832.6|13827.6|13831.9|13826.9|13832.8|13827.8|13831.9|13826.9|0
1618264500000|2021-04-12 21:55:00|13831.8|13826.8|13831.1|13826.1|13832.2|13827.2|13831.1|13826.1|0
1618264800000|2021-04-12 22:00:00|13837.4|13835.4|13840.8|13838.8|13844.9|13842.9|13835.4|13833.4|909
1618265100000|2021-04-12 22:05:00|13841.4|13839.4|13836.2|13834.2|13841.7|13839.7|13834.3|13832.3|372
1618265400000|2021-04-12 22:10:00|13836.9|13834.9|13831.1|13829.1|13836.9|13834.9|13830.3|13828.3|249
1618265700000|2021-04-12 22:15:00|13831.6|13829.6|13831.9|13829.9|13832.3|13830.3|13829.4|13827.4|130
1618266000000|2021-04-12 22:20:00|13831.7|13829.7|13828.9|13826.9|13833.6|13831.6|13828.9|13826.9|121
1618266300000|2021-04-12 22:25:00|13828.8|13826.8|13830.3|13828.3|13831.8|13829.8|13827.3|13825.3|104
1618266600000|2021-04-12 22:30:00|13830.2|13828.2|13828.8|13826.8|13831.3|13829.3|13828.3|13826.3|163
1618266900000|2021-04-12 22:35:00|13828.9|13826.9|13829.9|13827.9|13829.9|13827.9|13827.7|13825.7|54
1618267200000|2021-04-12 22:40:00|13829.7|13827.7|13828.2|13826.2|13831.3|13829.3|13827.1|13825.1|234
1618267500000|2021-04-12 22:45:00|13828.1|13826.1|13828.6|13826.6|13829.9|13827.9|13826.6|13824.6|126
1618267800000|2021-04-12 22:50:00|13828.4|13826.4|13827.1|13825.1|13829.6|13827.6|13824.8|13822.8|153
1618268100000|2021-04-12 22:55:00|13827.2|13825.2|13826.4|13824.4|13827.6|13825.6|13825.7|13823.7|87
1618268400000|2021-04-12 23:00:00|13826.8|13824.8|13824.7|13822.7|13827.4|13825.4|13822.1|13820.1|308
1618268700000|2021-04-12 23:05:00|13825.1|13823.1|13824.9|13822.9|13826.3|13824.3|13823.9|13821.9|156
1618269000000|2021-04-12 23:10:00|13825.1|13823.1|13823.4|13821.4|13825.7|13823.7|13823.2|13821.2|73
1618269300000|2021-04-12 23:15:00|13823.6|13821.6|13823.8|13821.8|13825.6|13823.6|13822.2|13820.2|140
1618269600000|2021-04-12 23:20:00|13823.9|13821.9|13825.3|13823.3|13825.8|13823.8|13823.8|13821.8|59
1618269900000|2021-04-12 23:25:00|13825.1|13823.1|13826.4|13824.4|13826.4|13824.4|13823.9|13821.9|83
1618270200000|2021-04-12 23:30:00|13826.3|13824.3|13832.1|13830.1|13834.2|13832.2|13825.7|13823.7|359
1618270500000|2021-04-12 23:35:00|13832.4|13830.4|13830.4|13828.4|13833.1|13831.1|13830.3|13828.3|103
1618270800000|2021-04-12 23:40:00|13830.9|13828.9|13832.9|13830.9|13832.9|13830.9|13830.6|13828.6|105
1618271100000|2021-04-12 23:45:00|13833.1|13831.1|13837.7|13835.7|13838.7|13836.7|13832.3|13830.3|353
1618271400000|2021-04-12 23:50:00|13837.6|13835.6|13831.4|13829.4|13837.8|13835.8|13830.8|13828.8|272
1618271700000|2021-04-12 23:55:00|13831.6|13829.6|13829.6|13827.6|13831.9|13829.9|13827.9|13825.9|203
1618272000000|2021-04-13 00:00:00|13829.4|13827.4|13822.3|13820.3|13829.9|13827.9|13821.7|13819.7|631
1618272300000|2021-04-13 00:05:00|13822.2|13820.2|13824.9|13822.9|13825.4|13823.4|13817.7|13815.7|501
1618272600000|2021-04-13 00:10:00|13825.1|13823.1|13828.2|13826.2|13829.1|13827.1|13822.7|13820.7|365
1618272900000|2021-04-13 00:15:00|13828.1|13826.1|13822.1|13820.1|13828.4|13826.4|13822.1|13820.1|255
1618273200000|2021-04-13 00:20:00|13821.9|13819.9|13818.9|13816.9|13824.7|13822.7|13818.8|13816.8|248
1618273500000|2021-04-13 00:25:00|13818.8|13816.8|13823.3|13821.3|13824.8|13822.8|13815.8|13813.8|356
1618273800000|2021-04-13 00:30:00|13823.2|13821.2|13822.6|13820.6|13826.2|13824.2|13822.3|13820.3|187
1618274100000|2021-04-13 00:35:00|13822.7|13820.7|13822.8|13820.8|13824.7|13822.7|13820.8|13818.8|145
1618274400000|2021-04-13 00:40:00|13822.9|13820.9|13821.8|13819.8|13825.3|13823.3|13821.4|13819.4|174
1618274700000|2021-04-13 00:45:00|13821.9|13819.9|13819.9|13817.9|13822.8|13820.8|13818.1|13816.1|176
1618275000000|2021-04-13 00:50:00|13820.1|13818.1|13819.8|13817.8|13821.1|13819.1|13818.1|13816.1|118
1618275300000|2021-04-13 00:55:00|13820.1|13818.1|13825.7|13823.7|13825.9|13823.9|13819.1|13817.1|304
1618275600000|2021-04-13 01:00:00|13825.4|13823.4|13827.3|13825.3|13831.6|13829.6|13824.7|13822.7|426
1618275900000|2021-04-13 01:05:00|13827.2|13825.2|13826.6|13824.6|13827.9|13825.9|13824.9|13822.9|159
1618276200000|2021-04-13 01:10:00|13826.7|13824.7|13827.6|13825.6|13829.7|13827.7|13826.1|13824.1|92
1618276500000|2021-04-13 01:15:00|13827.7|13825.7|13824.1|13822.1|13829.3|13827.3|13822.8|13820.8|261
1618276800000|2021-04-13 01:20:00|13824.2|13822.2|13825.2|13823.2|13828.2|13826.2|13823.1|13821.1|189
1618277100000|2021-04-13 01:25:00|13825.1|13823.1|13831.6|13829.6|13832.1|13830.1|13825.1|13823.1|265
1618277400000|2021-04-13 01:30:00|13831.4|13829.4|13833.2|13831.2|13839.9|13837.9|13828.8|13826.8|872
1618277700000|2021-04-13 01:35:00|13833.1|13831.1|13831.9|13829.9|13834.6|13832.6|13828.8|13826.8|423
1618278000000|2021-04-13 01:40:00|13832.6|13830.6|13829.1|13827.1|13837.6|13835.6|13828.1|13826.1|597
1618278300000|2021-04-13 01:45:00|13829.2|13827.2|13830.6|13828.6|13831.7|13829.7|13824.8|13822.8|477
1618278600000|2021-04-13 01:50:00|13830.8|13828.8|13831.9|13829.9|13834.4|13832.4|13830.1|13828.1|278
1618278900000|2021-04-13 01:55:00|13831.8|13829.8|13825.1|13823.1|13832.2|13830.2|13824.6|13822.6|269
1618279200000|2021-04-13 02:00:00|13825.2|13823.2|13827.7|13825.7|13830.1|13828.1|13824.7|13822.7|210
1618279500000|2021-04-13 02:05:00|13827.8|13825.8|13830.7|13828.7|13832.2|13830.2|13827.2|13825.2|282
1618279800000|2021-04-13 02:10:00|13830.8|13828.8|13830.4|13828.4|13832.4|13830.4|13826.1|13824.1|203
1618280100000|2021-04-13 02:15:00|13830.6|13828.6|13833.1|13831.1|13835.6|13833.6|13830.3|13828.3|259
1618280400000|2021-04-13 02:20:00|13833.2|13831.2|13834.6|13832.6|13838.1|13836.1|13833.2|13831.2|308
1618280700000|2021-04-13 02:25:00|13834.7|13832.7|13837.9|13835.9|13838.7|13836.7|13832.9|13830.9|278
1618281000000|2021-04-13 02:30:00|13838.1|13836.1|13837.3|13835.3|13841.2|13839.2|13837.1|13835.1|529
1618281300000|2021-04-13 02:35:00|13837.2|13835.2|13834.3|13832.3|13839.2|13837.2|13831.8|13829.8|315
1618281600000|2021-04-13 02:40:00|13834.4|13832.4|13832.4|13830.4|13836.6|13834.6|13831.8|13829.8|217
1618281900000|2021-04-13 02:45:00|13832.3|13830.3|13832.8|13830.8|13834.4|13832.4|13831.8|13829.8|91
1618282200000|2021-04-13 02:50:00|13832.7|13830.7|13829.6|13827.6|13834.7|13832.7|13828.8|13826.8|214
1618282500000|2021-04-13 02:55:00|13829.7|13827.7|13832.1|13830.1|13832.7|13830.7|13829.4|13827.4|126
1618282800000|2021-04-13 03:00:00|13831.9|13829.9|13833.8|13831.8|13835.4|13833.4|13830.1|13828.1|172
1618283100000|2021-04-13 03:05:00|13833.9|13831.9|13832.6|13830.6|13834.7|13832.7|13832.3|13830.3|93
1618283400000|2021-04-13 03:10:00|13832.7|13830.7|13832.2|13830.2|13835.6|13833.6|13830.6|13828.6|238
1618283700000|2021-04-13 03:15:00|13832.3|13830.3|13832.9|13830.9|13833.6|13831.6|13831.6|13829.6|99
1618284000000|2021-04-13 03:20:00|13833.1|13831.1|13829.9|13827.9|13833.6|13831.6|13827.7|13825.7|200
1618284300000|2021-04-13 03:25:00|13829.8|13827.8|13826.8|13824.8|13830.3|13828.3|13825.4|13823.4|231
1618284600000|2021-04-13 03:30:00|13826.9|13824.9|13829.6|13827.6|13829.9|13827.9|13826.6|13824.6|115
1618284900000|2021-04-13 03:35:00|13829.4|13827.4|13828.6|13826.6|13830.8|13828.8|13828.4|13826.4|100
1618285200000|2021-04-13 03:40:00|13828.4|13826.4|13826.7|13824.7|13828.8|13826.8|13825.7|13823.7|87
1618285500000|2021-04-13 03:45:00|13827.1|13825.1|13824.6|13822.6|13827.9|13825.9|13823.7|13821.7|156
1618285800000|2021-04-13 03:50:00|13824.4|13822.4|13819.1|13817.1|13825.1|13823.1|13818.1|13816.1|416
1618286100000|2021-04-13 03:55:00|13818.9|13816.9|13815.7|13813.7|13819.1|13817.1|13813.2|13811.2|613
1618286400000|2021-04-13 04:00:00|13815.6|13813.6|13810.4|13808.4|13815.6|13813.6|13808.4|13806.4|499
1618286700000|2021-04-13 04:05:00|13810.6|13808.6|13808.8|13806.8|13811.1|13809.1|13806.7|13804.7|189
1618287000000|2021-04-13 04:10:00|13808.7|13806.7|13813.8|13811.8|13814.9|13812.9|13807.7|13805.7|265
1618287300000|2021-04-13 04:15:00|13813.7|13811.7|13812.9|13810.9|13815.2|13813.2|13812.6|13810.6|147
1618287600000|2021-04-13 04:20:00|13812.8|13810.8|13813.1|13811.1|13816.8|13814.8|13812.7|13810.7|208
1618287900000|2021-04-13 04:25:00|13812.9|13810.9|13810.7|13808.7|13813.6|13811.6|13810.3|13808.3|148
1618288200000|2021-04-13 04:30:00|13810.8|13808.8|13802.8|13800.8|13811.1|13809.1|13802.7|13800.7|323
1618288500000|2021-04-13 04:35:00|13802.9|13800.9|13805.2|13803.2|13809.2|13807.2|13802.4|13800.4|272
1618288800000|2021-04-13 04:40:00|13804.8|13802.8|13806.7|13804.7|13807.6|13805.6|13804.3|13802.3|138
1618289100000|2021-04-13 04:45:00|13806.8|13804.8|13802.7|13800.7|13808.8|13806.8|13802.4|13800.4|266
1618289400000|2021-04-13 04:50:00|13802.8|13800.8|13801.8|13799.8|13802.8|13800.8|13795.7|13793.7|523
1618289700000|2021-04-13 04:55:00|13801.9|13799.9|13803.6|13801.6|13805.7|13803.7|13801.2|13799.2|184
1618290000000|2021-04-13 05:00:00|13803.7|13801.7|13801.8|13799.8|13804.8|13802.8|13799.2|13797.2|395
1618290300000|2021-04-13 05:05:00|13801.7|13799.7|13798.9|13796.9|13803.3|13801.3|13798.1|13796.1|251
1618290600000|2021-04-13 05:10:00|13798.8|13796.8|13799.3|13797.3|13803.3|13801.3|13794.6|13792.6|456
1618290900000|2021-04-13 05:15:00|13798.7|13796.7|13797.2|13795.2|13799.9|13797.9|13793.7|13791.7|260
1618291200000|2021-04-13 05:20:00|13797.1|13795.1|13792.9|13790.9|13797.3|13795.3|13791.2|13789.2|412
1618291500000|2021-04-13 05:25:00|13792.8|13790.8|13795.8|13793.8|13796.3|13794.3|13791.2|13789.2|281
1618291800000|2021-04-13 05:30:00|13795.9|13793.9|13794.4|13792.4|13797.7|13795.7|13792.7|13790.7|280
1618292100000|2021-04-13 05:35:00|13794.3|13792.3|13789.9|13787.9|13795.1|13793.1|13784.7|13782.7|770
1618292400000|2021-04-13 05:40:00|13789.8|13787.8|13794.9|13792.9|13795.1|13793.1|13788.9|13786.9|281
1618292700000|2021-04-13 05:45:00|13795.1|13793.1|13798.1|13796.1|13798.7|13796.7|13792.9|13790.9|260
1618293000000|2021-04-13 05:50:00|13798.2|13796.2|13796.1|13794.1|13798.7|13796.7|13794.8|13792.8|153
1618293300000|2021-04-13 05:55:00|13795.6|13793.6|13798.4|13796.4|13798.9|13796.9|13794.2|13792.2|118
1618293600000|2021-04-13 06:00:00|13798.7|13796.7|13808.3|13806.3|13808.9|13806.9|13795.8|13793.8|869
1618293900000|2021-04-13 06:05:00|13808.2|13806.2|13797.3|13795.3|13808.3|13806.3|13796.4|13794.4|500
1618294200000|2021-04-13 06:10:00|13797.2|13795.2|13797.6|13795.6|13800.8|13798.8|13792.3|13790.3|450
1618294500000|2021-04-13 06:15:00|13797.7|13795.7|13802.2|13800.2|13803.8|13801.8|13793.8|13791.8|321
1618294800000|2021-04-13 06:20:00|13802.1|13800.1|13799.2|13797.2|13803.2|13801.2|13798.1|13796.1|165
1618295100000|2021-04-13 06:25:00|13799.3|13797.3|13801.3|13799.3|13804.2|13802.2|13799.1|13797.1|167
1618295400000|2021-04-13 06:30:00|13800.2|13798.2|13800.3|13798.3|13801.1|13799.1|13792.9|13790.9|415
1618295700000|2021-04-13 06:35:00|13800.2|13798.2|13795.1|13793.1|13801.3|13799.3|13794.4|13792.4|266
1618296000000|2021-04-13 06:40:00|13794.9|13792.9|13800.2|13798.2|13801.1|13799.1|13794.9|13792.9|104
1618296300000|2021-04-13 06:45:00|13800.4|13798.4|13796.8|13794.8|13802.4|13800.4|13795.1|13793.1|178
1618296600000|2021-04-13 06:50:00|13796.9|13794.9|13796.3|13794.3|13797.8|13795.8|13792.4|13790.4|174
1618296900000|2021-04-13 06:55:00|13796.2|13794.2|13793.3|13791.3|13796.2|13794.2|13789.8|13787.8|360
1618297200000|2021-04-13 07:00:00|13793.4|13791.4|13800.7|13798.7|13805.1|13803.1|13793.3|13791.3|563
1618297500000|2021-04-13 07:05:00|13800.9|13798.9|13801.9|13799.9|13804.9|13802.9|13799.2|13797.2|251
1618297800000|2021-04-13 07:10:00|13801.4|13799.4|13794.8|13792.8|13804.9|13802.9|13793.9|13791.9|442
1618298100000|2021-04-13 07:15:00|13794.7|13792.7|13797.8|13795.8|13799.3|13797.3|13794.6|13792.6|288
1618298400000|2021-04-13 07:20:00|13797.7|13795.7|13805.4|13803.4|13805.4|13803.4|13796.9|13794.9|349
1618298700000|2021-04-13 07:25:00|13805.7|13803.7|13807.9|13805.9|13808.2|13806.2|13803.1|13801.1|409
1618299000000|2021-04-13 07:30:00|13807.8|13805.8|13813.8|13811.8|13815.4|13813.4|13807.3|13805.3|941
1618299300000|2021-04-13 07:35:00|13814.1|13812.1|13824.3|13822.3|13825.8|13823.8|13813.1|13811.1|811
1618299600000|2021-04-13 07:40:00|13824.8|13822.8|13820.9|13818.9|13825.8|13823.8|13817.9|13815.9|749
1618299900000|2021-04-13 07:45:00|13821.1|13819.1|13815.3|13813.3|13821.7|13819.7|13814.1|13812.1|477
1618300200000|2021-04-13 07:50:00|13814.3|13812.3|13817.8|13815.8|13820.1|13818.1|13810.4|13808.4|729
1618300500000|2021-04-13 07:55:00|13818.2|13816.2|13823.6|13821.6|13823.8|13821.8|13817.9|13815.9|409
1618300800000|2021-04-13 08:00:00|13823.4|13821.4|13824.6|13822.6|13824.6|13822.6|13819.3|13817.3|628
1618301100000|2021-04-13 08:05:00|13824.7|13822.7|13822.1|13820.1|13829.1|13827.1|13821.2|13819.2|719
1618301400000|2021-04-13 08:10:00|13822.2|13820.2|13825.1|13823.1|13826.3|13824.3|13821.2|13819.2|378
1618301700000|2021-04-13 08:15:00|13824.8|13822.8|13820.6|13818.6|13825.6|13823.6|13819.1|13817.1|394
1618302000000|2021-04-13 08:20:00|13820.7|13818.7|13822.1|13820.1|13823.2|13821.2|13818.9|13816.9|241
1618302300000|2021-04-13 08:25:00|13822.2|13820.2|13821.2|13819.2|13823.3|13821.3|13819.7|13817.7|183
1618302600000|2021-04-13 08:30:00|13821.3|13819.3|13818.9|13816.9|13821.7|13819.7|13817.6|13815.6|164
1618302900000|2021-04-13 08:35:00|13818.8|13816.8|13823.6|13821.6|13825.3|13823.3|13818.8|13816.8|279
1618303200000|2021-04-13 08:40:00|13823.4|13821.4|13823.2|13821.2|13825.3|13823.3|13821.8|13819.8|157
1618303500000|2021-04-13 08:45:00|13823.3|13821.3|13820.2|13818.2|13823.7|13821.7|13819.3|13817.3|237
1618303800000|2021-04-13 08:50:00|13820.1|13818.1|13816.1|13814.1|13820.7|13818.7|13816.1|13814.1|254
1618304100000|2021-04-13 08:55:00|13815.9|13813.9|13817.9|13815.9|13818.9|13816.9|13815.1|13813.1|177
1618304400000|2021-04-13 09:00:00|13818.1|13816.1|13811.4|13809.4|13818.2|13816.2|13810.9|13808.9|424
1618304700000|2021-04-13 09:05:00|13811.6|13809.6|13814.9|13812.9|13814.9|13812.9|13809.8|13807.8|261
1618305000000|2021-04-13 09:10:00|13815.4|13813.4|13816.6|13814.6|13816.8|13814.8|13813.9|13811.9|144
1618305300000|2021-04-13 09:15:00|13816.7|13814.7|13819.7|13817.7|13822.3|13820.3|13815.8|13813.8|332
1618305600000|2021-04-13 09:20:00|13819.6|13817.6|13817.1|13815.1|13820.4|13818.4|13816.4|13814.4|127
1618305900000|2021-04-13 09:25:00|13816.9|13814.9|13817.6|13815.6|13819.8|13817.8|13816.6|13814.6|119
1618306200000|2021-04-13 09:30:00|13817.7|13815.7|13814.8|13812.8|13818.3|13816.3|13813.3|13811.3|251
1618306500000|2021-04-13 09:35:00|13814.7|13812.7|13815.2|13813.2|13817.9|13815.9|13813.3|13811.3|124
1618306800000|2021-04-13 09:40:00|13814.9|13812.9|13816.1|13814.1|13816.6|13814.6|13814.2|13812.2|89
1618307100000|2021-04-13 09:45:00|13816.2|13814.2|13816.7|13814.7|13817.1|13815.1|13813.2|13811.2|147
1618307400000|2021-04-13 09:50:00|13816.8|13814.8|13816.2|13814.2|13819.9|13817.9|13815.4|13813.4|260
1618307700000|2021-04-13 09:55:00|13816.3|13814.3|13828.1|13826.1|13830.1|13828.1|13815.4|13813.4|680
1618308000000|2021-04-13 10:00:00|13828.2|13826.2|13826.3|13824.3|13832.9|13830.9|13823.6|13821.6|872
1618308300000|2021-04-13 10:05:00|13826.2|13824.2|13818.4|13816.4|13827.2|13825.2|13816.1|13814.1|549
1618308600000|2021-04-13 10:10:00|13818.8|13816.8|13817.1|13815.1|13819.6|13817.6|13814.2|13812.2|344
1618308900000|2021-04-13 10:15:00|13817.2|13815.2|13812.2|13810.2|13817.7|13815.7|13811.4|13809.4|248
1618309200000|2021-04-13 10:20:00|13812.1|13810.1|13814.8|13812.8|13817.2|13815.2|13812.1|13810.1|270
1618309500000|2021-04-13 10:25:00|13814.7|13812.7|13808.3|13806.3|13815.3|13813.3|13808.3|13806.3|287
1618309800000|2021-04-13 10:30:00|13808.2|13806.2|13810.3|13808.3|13810.8|13808.8|13807.4|13805.4|234
1618310100000|2021-04-13 10:35:00|13810.2|13808.2|13809.9|13807.9|13811.8|13809.8|13808.9|13806.9|213
1618310400000|2021-04-13 10:40:00|13810.3|13808.3|13810.7|13808.7|13812.7|13810.7|13809.6|13807.6|200
1618310700000|2021-04-13 10:45:00|13810.8|13808.8|13813.3|13811.3|13814.4|13812.4|13809.6|13807.6|255
1618311000000|2021-04-13 10:50:00|13813.2|13811.2|13813.7|13811.7|13816.6|13814.6|13812.3|13810.3|380
1618311300000|2021-04-13 10:55:00|13813.4|13811.4|13808.7|13806.7|13813.8|13811.8|13796.4|13794.4|1426
1618311600000|2021-04-13 11:00:00|13808.6|13806.6|13791.2|13789.2|13811.8|13809.8|13787.3|13785.3|3604
1618311900000|2021-04-13 11:05:00|13791.1|13789.1|13802.9|13800.9|13808.2|13806.2|13790.7|13788.7|2198
1618312200000|2021-04-13 11:10:00|13803.3|13801.3|13808.3|13806.3|13809.6|13807.6|13795.4|13793.4|1557
1618312500000|2021-04-13 11:15:00|13808.1|13806.1|13809.1|13807.1|13813.3|13811.3|13804.6|13802.6|801
1618312800000|2021-04-13 11:20:00|13808.9|13806.9|13807.7|13805.7|13816.6|13814.6|13807.1|13805.1|953
1618313100000|2021-04-13 11:25:00|13807.8|13805.8|13804.7|13802.7|13807.8|13805.8|13799.7|13797.7|869
1618313400000|2021-04-13 11:30:00|13804.8|13802.8|13810.9|13808.9|13810.9|13808.9|13801.3|13799.3|618
1618313700000|2021-04-13 11:35:00|13811.1|13809.1|13819.6|13817.6|13820.4|13818.4|13810.3|13808.3|955
1618314000000|2021-04-13 11:40:00|13819.4|13817.4|13816.8|13814.8|13820.3|13818.3|13815.4|13813.4|456
1618314300000|2021-04-13 11:45:00|13817.1|13815.1|13814.1|13812.1|13817.3|13815.3|13809.1|13807.1|684
1618314600000|2021-04-13 11:50:00|13813.9|13811.9|13810.9|13808.9|13816.3|13814.3|13810.6|13808.6|286
1618314900000|2021-04-13 11:55:00|13810.8|13808.8|13812.3|13810.3|13815.2|13813.2|13809.6|13807.6|280
1618315200000|2021-04-13 12:00:00|13812.2|13810.2|13818.9|13816.9|13820.2|13818.2|13809.8|13807.8|569
1618315500000|2021-04-13 12:05:00|13818.7|13816.7|13828.9|13826.9|13829.7|13827.7|13816.7|13814.7|1682
1618315800000|2021-04-13 12:10:00|13829.1|13827.1|13835.2|13833.2|13837.4|13835.4|13826.9|13824.9|1263
1618316100000|2021-04-13 12:15:00|13835.3|13833.3|13836.2|13834.2|13838.3|13836.3|13833.6|13831.6|1011
1618316400000|2021-04-13 12:20:00|13835.9|13833.9|13833.4|13831.4|13837.1|13835.1|13829.2|13827.2|927
1618316700000|2021-04-13 12:25:00|13833.3|13831.3|13829.8|13827.8|13834.4|13832.4|13828.8|13826.8|499
1618317000000|2021-04-13 12:30:00|13829.9|13827.9|13861.7|13859.7|13875.4|13873.4|13813.6|13811.6|9058
1618317300000|2021-04-13 12:35:00|13862.1|13860.1|13881.2|13879.2|13886.2|13884.2|13854.2|13852.2|3881
1618317600000|2021-04-13 12:40:00|13881.4|13879.4|13891.1|13889.1|13891.7|13889.7|13875.9|13873.9|2940
1618317900000|2021-04-13 12:45:00|13891.7|13889.7|13891.3|13889.3|13900.7|13898.7|13887.7|13885.7|3930
1618318200000|2021-04-13 12:50:00|13891.6|13889.6|13887.2|13885.2|13893.3|13891.3|13886.2|13884.2|1558
1618318500000|2021-04-13 12:55:00|13886.8|13884.8|13896.4|13894.4|13897.1|13895.1|13885.3|13883.3|1662
1618318800000|2021-04-13 13:00:00|13896.3|13894.3|13899.3|13897.3|13907.3|13905.3|13893.9|13891.9|2701
1618319100000|2021-04-13 13:05:00|13899.4|13897.4|13893.1|13891.1|13900.2|13898.2|13890.8|13888.8|1736
1618319400000|2021-04-13 13:10:00|13893.2|13891.2|13892.7|13890.7|13896.9|13894.9|13887.7|13885.7|1506
1618319700000|2021-04-13 13:15:00|13892.6|13890.6|13890.3|13888.3|13894.4|13892.4|13884.3|13882.3|1291
1618320000000|2021-04-13 13:20:00|13890.4|13888.4|13893.8|13891.8|13895.9|13893.9|13887.4|13885.4|928
1618320300000|2021-04-13 13:25:00|13893.4|13891.4|13887.3|13885.3|13894.8|13892.8|13883.3|13881.3|2539
1618320600000|2021-04-13 13:30:00|13886.9|13885.9|13896.9|13895.9|13897.9|13896.9|13878.2|13877.2|13404
1618320900000|2021-04-13 13:35:00|13896.7|13895.7|13943.2|13942.2|13945.7|13944.7|13896.7|13895.7|15633
1618321200000|2021-04-13 13:40:00|13942.9|13941.9|13933.7|13932.7|13950.2|13949.2|13923.9|13922.9|11853
1618321500000|2021-04-13 13:45:00|13933.9|13932.9|13936.7|13935.7|13950.2|13949.2|13925.4|13924.4|9753
1618321800000|2021-04-13 13:50:00|13936.8|13935.8|13954.4|13953.4|13955.9|13954.9|13933.7|13932.7|8731
1618322100000|2021-04-13 13:55:00|13954.7|13953.7|13953.2|13952.2|13958.8|13957.8|13945.9|13944.9|6607
1618322400000|2021-04-13 14:00:00|13952.9|13951.9|13941.3|13940.3|13960.1|13959.1|13937.2|13936.2|8021
1618322700000|2021-04-13 14:05:00|13941.7|13940.7|13948.7|13947.7|13949.6|13948.6|13936.2|13935.2|5806
1618323000000|2021-04-13 14:10:00|13946.9|13945.9|13944.8|13943.8|13951.8|13950.8|13938.6|13937.6|5998
1618323300000|2021-04-13 14:15:00|13944.9|13943.9|13925.5|13924.5|13952|13951|13924.8|13923.8|7846
1618323600000|2021-04-13 14:20:00|13925.8|13924.8|13915|13914|13926|13925|13909.5|13908.5|9680
1618323900000|2021-04-13 14:25:00|13914.9|13913.9|13935.3|13934.3|13935.5|13934.5|13914.1|13913.1|6619
1618324200000|2021-04-13 14:30:00|13935|13934|13938.4|13937.4|13944.5|13943.5|13933.5|13932.5|6213
1618324500000|2021-04-13 14:35:00|13938.3|13937.3|13932.6|13931.6|13942.5|13941.5|13923.4|13922.4|5474
1618324800000|2021-04-13 14:40:00|13932.8|13931.8|13940.5|13939.5|13946.1|13945.1|13929.8|13928.8|5209
1618325100000|2021-04-13 14:45:00|13940.3|13939.3|13936.1|13935.1|13945.3|13944.3|13933.1|13932.1|3933
1618325400000|2021-04-13 14:50:00|13936.3|13935.3|13923.4|13922.4|13938.8|13937.8|13922|13921|4675
1618325700000|2021-04-13 14:55:00|13924.1|13923.1|13928.9|13927.9|13934.1|13933.1|13920.8|13919.8|4263
1618326000000|2021-04-13 15:00:00|13928.6|13927.6|13925.6|13924.6|13942.9|13941.9|13921.5|13920.5|5626
1618326300000|2021-04-13 15:05:00|13925.8|13924.8|13928.8|13927.8|13933.5|13932.5|13922.8|13921.8|4019
1618326600000|2021-04-13 15:10:00|13928.9|13927.9|13918.8|13917.8|13929.5|13928.5|13917|13916|5453
1618326900000|2021-04-13 15:15:00|13918.9|13917.9|13920.3|13919.3|13922.8|13921.8|13908.4|13907.4|5906
1618327200000|2021-04-13 15:20:00|13920.6|13919.6|13913.5|13912.5|13920.6|13919.6|13905.6|13904.6|5622
1618327500000|2021-04-13 15:25:00|13913.4|13912.4|13920.4|13919.4|13920.9|13919.9|13911.4|13910.4|4099
1618327800000|2021-04-13 15:30:00|13920.3|13919.3|13923.8|13922.8|13929.8|13928.8|13920|13919|4294
1618328100000|2021-04-13 15:35:00|13923.5|13922.5|13911.9|13910.9|13923.5|13922.5|13893.5|13892.5|10490
1618328400000|2021-04-13 15:40:00|13911.4|13910.4|13918.6|13917.6|13924.6|13923.6|13910.8|13909.8|4148
1618328700000|2021-04-13 15:45:00|13918.9|13917.9|13909.1|13908.1|13921.1|13920.1|13905.1|13904.1|3561
1618329000000|2021-04-13 15:50:00|13909.5|13908.5|13903.4|13902.4|13911.6|13910.6|13900.1|13899.1|3155
1618329300000|2021-04-13 15:55:00|13903.3|13902.3|13914.5|13913.5|13915.8|13914.8|13901|13900|4162
1618329600000|2021-04-13 16:00:00|13914.6|13913.6|13916.4|13915.4|13921.3|13920.3|13910.6|13909.6|4290
1618329900000|2021-04-13 16:05:00|13916.5|13915.5|13913.3|13912.3|13917.4|13916.4|13907|13906|2994
1618330200000|2021-04-13 16:10:00|13913|13912|13921.4|13920.4|13925.3|13924.3|13911.8|13910.8|3604
1618330500000|2021-04-13 16:15:00|13921.5|13920.5|13923.1|13922.1|13927.5|13926.5|13915.4|13914.4|3716
1618330800000|2021-04-13 16:20:00|13923.3|13922.3|13924.6|13923.6|13929|13928|13921.5|13920.5|2421
1618331100000|2021-04-13 16:25:00|13924.5|13923.5|13920.6|13919.6|13926.3|13925.3|13920.1|13919.1|2304
1618331400000|2021-04-13 16:30:00|13920.5|13919.5|13926.8|13925.8|13932.1|13931.1|13920.4|13919.4|3456
1618331700000|2021-04-13 16:35:00|13926.9|13925.9|13928.3|13927.3|13931.1|13930.1|13925.1|13924.1|1812
1618332000000|2021-04-13 16:40:00|13929.6|13928.6|13928.4|13927.4|13930.1|13929.1|13923.1|13922.1|2306
1618332300000|2021-04-13 16:45:00|13928.6|13927.6|13929.4|13928.4|13933.8|13932.8|13923.1|13922.1|2900
1618332600000|2021-04-13 16:50:00|13929.7|13928.7|13922.3|13921.3|13932.1|13931.1|13921.7|13920.7|2046
1618332900000|2021-04-13 16:55:00|13922.6|13921.6|13914.9|13913.9|13922.6|13921.6|13910.8|13909.8|3976
1618333200000|2021-04-13 17:00:00|13914.8|13913.8|13931.9|13930.9|13935.2|13934.2|13913.9|13912.9|5238
1618333500000|2021-04-13 17:05:00|13932.1|13931.1|13933.8|13932.8|13938.8|13937.8|13927.8|13926.8|3790
1618333800000|2021-04-13 17:10:00|13933.7|13932.7|13937.1|13936.1|13938.8|13937.8|13932.6|13931.6|2524
1618334100000|2021-04-13 17:15:00|13937.4|13936.4|13944.1|13943.1|13945.4|13944.4|13935.3|13934.3|3119
1618334400000|2021-04-13 17:20:00|13943.9|13942.9|13945.1|13944.1|13946.1|13945.1|13941.6|13940.6|1643
1618334700000|2021-04-13 17:25:00|13945.2|13944.2|13944.2|13943.2|13948.2|13947.2|13943.3|13942.3|1557
1618335000000|2021-04-13 17:30:00|13944.3|13943.3|13945.9|13944.9|13946.7|13945.7|13940.9|13939.9|2132
1618335300000|2021-04-13 17:35:00|13945.8|13944.8|13950.9|13949.9|13955.3|13954.3|13944.7|13943.7|3125
1618335600000|2021-04-13 17:40:00|13951.2|13950.2|13956.1|13955.1|13959.4|13958.4|13951.1|13950.1|2691
1618335900000|2021-04-13 17:45:00|13955.9|13954.9|13954.6|13953.6|13957.1|13956.1|13952.4|13951.4|1801
1618336200000|2021-04-13 17:50:00|13954.4|13953.4|13951.9|13950.9|13954.6|13953.6|13947.6|13946.6|2271
1618336500000|2021-04-13 17:55:00|13951.8|13950.8|13946.4|13945.4|13953.9|13952.9|13945.1|13944.1|1929
1618336800000|2021-04-13 18:00:00|13946.6|13945.6|13942.8|13941.8|13949.4|13948.4|13940.4|13939.4|3803
1618337100000|2021-04-13 18:05:00|13943.1|13942.1|13941.7|13940.7|13945.7|13944.7|13937.3|13936.3|2542
1618337400000|2021-04-13 18:10:00|13941.8|13940.8|13950.3|13949.3|13951.1|13950.1|13941.3|13940.3|3206
1618337700000|2021-04-13 18:15:00|13950.4|13949.4|13951.7|13950.7|13954.2|13953.2|13943.3|13942.3|3179
1618338000000|2021-04-13 18:20:00|13951.6|13950.6|13954.2|13953.2|13954.9|13953.9|13948.9|13947.9|2271
1618338300000|2021-04-13 18:25:00|13953.9|13952.9|13955.2|13954.2|13955.9|13954.9|13946.6|13945.6|2876
1618338600000|2021-04-13 18:30:00|13955.1|13954.1|13964.4|13963.4|13966.4|13965.4|13953.6|13952.6|4122
1618338900000|2021-04-13 18:35:00|13964.7|13963.7|13963.7|13962.7|13972.3|13971.3|13961.6|13960.6|4632
1618339200000|2021-04-13 18:40:00|13963.9|13962.9|13966.7|13965.7|13969.6|13968.6|13962.7|13961.7|2448
1618339500000|2021-04-13 18:45:00|13966.6|13965.6|13971.1|13970.1|13971.6|13970.6|13964.8|13963.8|3218
1618339800000|2021-04-13 18:50:00|13970.9|13969.9|13974.7|13973.7|13975.8|13974.8|13967.6|13966.6|3521
1618340100000|2021-04-13 18:55:00|13974.6|13973.6|13980.4|13979.4|13982.8|13981.8|13973.8|13972.8|3387
1618340400000|2021-04-13 19:00:00|13980.6|13979.6|13980.1|13979.1|13984.9|13983.9|13977.1|13976.1|4653
1618340700000|2021-04-13 19:05:00|13979.8|13978.8|13987.6|13986.6|13988.4|13987.4|13975.6|13974.6|4535
1618341000000|2021-04-13 19:10:00|13987.7|13986.7|13993.9|13992.9|13997.8|13996.8|13987.1|13986.1|5758
1618341300000|2021-04-13 19:15:00|13993.8|13992.8|13998.9|13997.9|13999.6|13998.6|13993.1|13992.1|5061
1618341600000|2021-04-13 19:20:00|13997.5|13996.5|13996|13995|14000.2|13999.2|13992.3|13991.3|4761
1618341900000|2021-04-13 19:25:00|13996.3|13995.3|14001.3|14000.3|14003.2|14002.2|13996.3|13995.3|3821
1618342200000|2021-04-13 19:30:00|14002|14001|13992.5|13991.5|14003.1|14002.1|13988.8|13987.8|5691
1618342500000|2021-04-13 19:35:00|13992.7|13991.7|13981.8|13980.8|13992.7|13991.7|13980.8|13979.8|4939
1618342800000|2021-04-13 19:40:00|13981.7|13980.7|13986|13985|13989.1|13988.1|13977.5|13976.5|6507
1618343100000|2021-04-13 19:45:00|13985.2|13984.2|13988|13987|13991.3|13990.3|13983.3|13982.3|3465
1618343400000|2021-04-13 19:50:00|13989.8|13988.8|13987.1|13986.1|13989.8|13988.8|13974.3|13973.3|8997
1618343700000|2021-04-13 19:55:00|13986.8|13985.8|13984.8|13983.8|13989.8|13988.8|13979.6|13978.6|9869
1618344000000|2021-04-13 20:00:00|13984.5|13983.5|13983.6|13981.6|13986|13984|13978.2|13976.2|3297
1618344300000|2021-04-13 20:05:00|13983.7|13981.7|13984.8|13982.8|13985.3|13983.3|13981.3|13979.3|1107
1618344600000|2021-04-13 20:10:00|13984.7|13982.7|13990|13985|13990.2|13987.3|13983.7|13981.7|1458
1618344900000|2021-04-13 20:15:00|13990.5|13985.5|13990.3|13985.3|13990.7|13985.7|13989.2|13984.2|0
1618345200000|2021-04-13 20:20:00|13990.2|13985.2|13987.6|13982.6|13990.3|13985.3|13987.6|13982.6|0
1618345500000|2021-04-13 20:25:00|13987.7|13982.7|13988.8|13983.8|13988.8|13983.8|13987.7|13982.7|0
1618345800000|2021-04-13 20:30:00|13989.1|13987.1|13989.8|13987.8|13992.1|13990.1|13988.1|13986.1|476
1618346100000|2021-04-13 20:35:00|13990.1|13988.1|13988.1|13986.1|13990.8|13988.8|13987.6|13985.6|285
1618346400000|2021-04-13 20:40:00|13988.3|13986.3|13991.1|13989.1|13991.6|13989.6|13987.8|13985.8|353
1618346700000|2021-04-13 20:45:00|13991.3|13989.3|13987.1|13985.1|13991.6|13989.6|13984.1|13982.1|530
1618347000000|2021-04-13 20:50:00|13986.6|13984.6|13986.3|13984.3|13987.1|13985.1|13983.1|13981.1|439
1618347300000|2021-04-13 20:55:00|13985.8|13983.8|13984.5|13979.5|13986.6|13984.6|13981.8|13979.5|405
1618347600000|2021-04-13 21:00:00|13984.2|13979.2|13984.4|13979.4|13984.6|13979.6|13984|13979|7
1618347900000|2021-04-13 21:05:00|13984.5|13979.5|13984.9|13979.9|13984.9|13979.9|13984.1|13979.1|0
1618348200000|2021-04-13 21:10:00|13985|13980|13984.9|13979.9|13985.1|13980.1|13984.5|13979.5|0
1618348500000|2021-04-13 21:15:00|13984.4|13979.4|13983.7|13978.7|13984.4|13979.4|13983.2|13978.2|0
1618348800000|2021-04-13 21:20:00|13983.8|13978.8|13983.3|13978.3|13983.8|13978.8|13983.3|13978.3|0
1618349100000|2021-04-13 21:25:00|13983.4|13978.4|13984.6|13979.6|13986.1|13981.1|13982.7|13977.7|0
1618349400000|2021-04-13 21:30:00|13983.5|13978.5|13984.8|13979.8|13985.6|13980.6|13983.5|13978.5|0
1618349700000|2021-04-13 21:35:00|13984.9|13979.9|13986.6|13981.6|13986.9|13981.9|13984.9|13979.9|0
1618350000000|2021-04-13 21:40:00|13986.5|13981.5|13985.8|13980.8|13987.4|13982.4|13985.4|13980.4|0
1618350300000|2021-04-13 21:45:00|13985.3|13980.3|13984.2|13979.2|13985.3|13980.3|13984.1|13979.1|0
1618350600000|2021-04-13 21:50:00|13984.1|13979.1|13982.5|13977.5|13984.5|13979.5|13982.5|13977.5|0
1618350900000|2021-04-13 21:55:00|13983.1|13978.1|13983.2|13978.2|13983.5|13978.5|13983.1|13978.1|0
1618351200000|2021-04-13 22:00:00|13987.1|13985.1|13987.6|13985.6|13989.6|13987.6|13984.6|13982.6|469
1618351500000|2021-04-13 22:05:00|13987.8|13985.8|13982.8|13980.8|13987.8|13985.8|13982.8|13980.8|176
1618351800000|2021-04-13 22:10:00|13983|13981|13983.2|13981.2|13986|13984|13981.1|13979.1|219
1618352100000|2021-04-13 22:15:00|13983.3|13981.3|13987.6|13985.6|13989.5|13987.5|13983|13981|373
1618352400000|2021-04-13 22:20:00|13987.7|13985.7|13985.5|13983.5|13989.1|13987.1|13985|13983|189
1618352700000|2021-04-13 22:25:00|13985.6|13983.6|13985.8|13983.8|13986.1|13984.1|13983.7|13981.7|215
1618353000000|2021-04-13 22:30:00|13986.1|13984.1|13983|13981|13988.1|13986.1|13981.6|13979.6|219
1618353300000|2021-04-13 22:35:00|13982.8|13980.8|13981.6|13979.6|13982.8|13980.8|13981.2|13979.2|81
1618353600000|2021-04-13 22:40:00|13981.5|13979.5|13979.7|13977.7|13982.7|13980.7|13979.2|13977.2|160
1618353900000|2021-04-13 22:45:00|13979.6|13977.6|13980.7|13978.7|13982.5|13980.5|13979|13977|181
1618354200000|2021-04-13 22:50:00|13980.8|13978.8|13980.3|13978.3|13981.6|13979.6|13980.2|13978.2|32
1618354500000|2021-04-13 22:55:00|13980.2|13978.2|13983.2|13981.2|13983.2|13981.2|13980.2|13978.2|61
1618354800000|2021-04-13 23:00:00|13983.1|13981.1|13978.6|13976.6|13983.6|13981.6|13976.2|13974.2|235
1618355100000|2021-04-13 23:05:00|13978.5|13976.5|13977.3|13975.3|13978.8|13976.8|13975.7|13973.7|113
1618355400000|2021-04-13 23:10:00|13977|13975|13974|13972|13977.2|13975.2|13973.3|13971.3|172
1618355700000|2021-04-13 23:15:00|13973.7|13971.7|13975.3|13973.3|13975.8|13973.8|13972.7|13970.7|166
1618356000000|2021-04-13 23:20:00|13975.2|13973.2|13976.8|13974.8|13977.1|13975.1|13975.1|13973.1|87
1618356300000|2021-04-13 23:25:00|13976.7|13974.7|13976.8|13974.8|13978.2|13976.2|13975.3|13973.3|162
1618356600000|2021-04-13 23:30:00|13977.1|13975.1|13978.6|13976.6|13981.7|13979.7|13976.1|13974.1|348
1618356900000|2021-04-13 23:35:00|13978.7|13976.7|13980.6|13978.6|13981.7|13979.7|13978|13976|91
1618357200000|2021-04-13 23:40:00|13980.8|13978.8|13978.6|13976.6|13980.8|13978.8|13977.8|13975.8|190
1618357500000|2021-04-13 23:45:00|13978.5|13976.5|13977.5|13975.5|13978.5|13976.5|13975|13973|252
1618357800000|2021-04-13 23:50:00|13977.7|13975.7|13979.5|13977.5|13980.1|13978.1|13976.2|13974.2|145
1618358100000|2021-04-13 23:55:00|13979.6|13977.6|13976.3|13974.3|13979.8|13977.8|13975.5|13973.5|179
1618358400000|2021-04-14 00:00:00|13976.5|13974.5|13976.7|13974.7|13980.5|13978.5|13974.7|13972.7|483
1618358700000|2021-04-14 00:05:00|13976.8|13974.8|13976.6|13974.6|13977.7|13975.7|13975.2|13973.2|349
1618359000000|2021-04-14 00:10:00|13976.5|13974.5|13976.5|13974.5|13977.5|13975.5|13975|13973|234
1618359300000|2021-04-14 00:15:00|13976.3|13974.3|13975.5|13973.5|13978.2|13976.2|13974.8|13972.8|208
1618359600000|2021-04-14 00:20:00|13975.3|13973.3|13976.2|13974.2|13976.8|13974.8|13974.5|13972.5|147
1618359900000|2021-04-14 00:25:00|13976.1|13974.1|13977.8|13975.8|13979.1|13977.1|13975.6|13973.6|225
1618360200000|2021-04-14 00:30:00|13977.7|13975.7|13975.6|13973.6|13977.8|13975.8|13974.7|13972.7|178
1618360500000|2021-04-14 00:35:00|13975.7|13973.7|13978.2|13976.2|13979|13977|13974.7|13972.7|165
1618360800000|2021-04-14 00:40:00|13978.1|13976.1|13982.7|13980.7|13985.2|13983.2|13978|13976|500
1618361100000|2021-04-14 00:45:00|13982.6|13980.6|13984.1|13982.1|13986.2|13984.2|13982.2|13980.2|259
1618361400000|2021-04-14 00:50:00|13984|13982|13980|13978|13984.6|13982.6|13979.5|13977.5|228
1618361700000|2021-04-14 00:55:00|13979.8|13977.8|13980.6|13978.6|13981.2|13979.2|13977.8|13975.8|173
1618362000000|2021-04-14 01:00:00|13981|13979|13982.5|13980.5|13983.6|13981.6|13980.1|13978.1|136
1618362300000|2021-04-14 01:05:00|13982.3|13980.3|13983|13981|13983.3|13981.3|13980.5|13978.5|93
1618362600000|2021-04-14 01:10:00|13982.8|13980.8|13984.5|13982.5|13985|13983|13981.2|13979.2|158
1618362900000|2021-04-14 01:15:00|13984.2|13982.2|13993.1|13991.1|13995.3|13993.3|13983.8|13981.8|934
1618363200000|2021-04-14 01:20:00|13993.2|13991.2|13990.8|13988.8|13993.8|13991.8|13989.1|13987.1|387
1618363500000|2021-04-14 01:25:00|13990.7|13988.7|13988|13986|13991.7|13989.7|13987.6|13985.6|180
1618363800000|2021-04-14 01:30:00|13987.8|13985.8|13979.3|13977.3|13988.1|13986.1|13979.3|13977.3|528
1618364100000|2021-04-14 01:35:00|13979.6|13977.6|13981.3|13979.3|13981.5|13979.5|13976.2|13974.2|389
1618364400000|2021-04-14 01:40:00|13981.5|13979.5|13982.7|13980.7|13986.7|13984.7|13981.5|13979.5|350
1618364700000|2021-04-14 01:45:00|13982.8|13980.8|13987.1|13985.1|13988.1|13986.1|13982.8|13980.8|299
1618365000000|2021-04-14 01:50:00|13986.6|13984.6|13987.1|13985.1|13988.8|13986.8|13985.1|13983.1|358
1618365300000|2021-04-14 01:55:00|13986.6|13984.6|13982.3|13980.3|13986.6|13984.6|13981.1|13979.1|286
1618365600000|2021-04-14 02:00:00|13982.5|13980.5|13978.1|13976.1|13984.7|13982.7|13977|13975|430
1618365900000|2021-04-14 02:05:00|13978|13976|13975.8|13973.8|13980.3|13978.3|13974.7|13972.7|316
1618366200000|2021-04-14 02:10:00|13975.7|13973.7|13974.5|13972.5|13976|13974|13972.7|13970.7|338
1618366500000|2021-04-14 02:15:00|13974.6|13972.6|13980.3|13978.3|13980.3|13978.3|13972.8|13970.8|445
1618366800000|2021-04-14 02:20:00|13980.2|13978.2|13980|13978|13980.8|13978.8|13978.1|13976.1|169
1618367100000|2021-04-14 02:25:00|13980.1|13978.1|13976.5|13974.5|13981.2|13979.2|13976.3|13974.3|161
1618367400000|2021-04-14 02:30:00|13976.6|13974.6|13982.1|13980.1|13982.5|13980.5|13976.5|13974.5|254
1618367700000|2021-04-14 02:35:00|13982.2|13980.2|13979|13977|13982.7|13980.7|13978.6|13976.6|156
1618368000000|2021-04-14 02:40:00|13978.8|13976.8|13975.2|13973.2|13979.8|13977.8|13974.1|13972.1|180
1618368300000|2021-04-14 02:45:00|13975|13973|13976.1|13974.1|13977.1|13975.1|13973.2|13971.2|149
1618368600000|2021-04-14 02:50:00|13976.2|13974.2|13973|13971|13979.3|13977.3|13972.6|13970.6|275
1618368900000|2021-04-14 02:55:00|13972.8|13970.8|13975.6|13973.6|13976.5|13974.5|13968.3|13966.3|599
1618369200000|2021-04-14 03:00:00|13975.8|13973.8|13974.3|13972.3|13976.1|13974.1|13973.2|13971.2|211
1618369500000|2021-04-14 03:05:00|13974.2|13972.2|13974.6|13972.6|13977.2|13975.2|13972.5|13970.5|169
1618369800000|2021-04-14 03:10:00|13974.1|13972.1|13976.8|13974.8|13976.8|13974.8|13973.8|13971.8|112
1618370100000|2021-04-14 03:15:00|13976.6|13974.6|13979.6|13977.6|13980|13978|13974|13972|240
1618370400000|2021-04-14 03:20:00|13979.7|13977.7|13977.3|13975.3|13980.1|13978.1|13977.1|13975.1|95
1618370700000|2021-04-14 03:25:00|13977.2|13975.2|13977|13975|13978.8|13976.8|13976.1|13974.1|102
1618371000000|2021-04-14 03:30:00|13976.8|13974.8|13978.7|13976.7|13979.1|13977.1|13976.3|13974.3|82
1618371300000|2021-04-14 03:35:00|13978.6|13976.6|13977.7|13975.7|13978.8|13976.8|13977|13975|65
1618371600000|2021-04-14 03:40:00|13977.8|13975.8|13978.5|13976.5|13979|13977|13977.3|13975.3|60
1618371900000|2021-04-14 03:45:00|13978.6|13976.6|13978.7|13976.7|13979|13977|13977.6|13975.6|66
1618372200000|2021-04-14 03:50:00|13978.8|13976.8|13980.6|13978.6|13981.2|13979.2|13978.7|13976.7|111
1618372500000|2021-04-14 03:55:00|13980.7|13978.7|13979.8|13977.8|13981.7|13979.7|13979.1|13977.1|73
1618372800000|2021-04-14 04:00:00|13980|13978|13979.7|13977.7|13982.8|13980.8|13979.5|13977.5|187
1618373100000|2021-04-14 04:05:00|13979.8|13977.8|13980.2|13978.2|13980.8|13978.8|13978.3|13976.3|67
1618373400000|2021-04-14 04:10:00|13980.3|13978.3|13981.6|13979.6|13981.7|13979.7|13980|13978|55
1618373700000|2021-04-14 04:15:00|13981.5|13979.5|13984.8|13982.8|13985.7|13983.7|13981.3|13979.3|259
1618374000000|2021-04-14 04:20:00|13984.7|13982.7|13984|13982|13985.3|13983.3|13983|13981|170
1618374300000|2021-04-14 04:25:00|13983.8|13981.8|13984.1|13982.1|13985|13983|13983.2|13981.2|52
1618374600000|2021-04-14 04:30:00|13984.2|13982.2|13986|13984|13986.5|13984.5|13983.2|13981.2|64
1618374900000|2021-04-14 04:35:00|13985.8|13983.8|13989.3|13987.3|13989.3|13987.3|13985.8|13983.8|156
1618375200000|2021-04-14 04:40:00|13991.2|13989.2|13988.8|13986.8|13991.2|13989.2|13988.5|13986.5|271
1618375500000|2021-04-14 04:45:00|13989|13987|13989.8|13987.8|13991.1|13989.1|13989|13987|131
1618375800000|2021-04-14 04:50:00|13989.6|13987.6|13991.1|13989.1|13992.8|13990.8|13989|13987|234
1618376100000|2021-04-14 04:55:00|13991.2|13989.2|13989.8|13987.8|13991.6|13989.6|13988.7|13986.7|187
1618376400000|2021-04-14 05:00:00|13990.2|13988.2|13986.2|13984.2|13991.3|13989.3|13985.7|13983.7|223
1618376700000|2021-04-14 05:05:00|13986.3|13984.3|13991.6|13989.6|13992.1|13990.1|13985.7|13983.7|266
1618377000000|2021-04-14 05:10:00|13991.8|13989.8|13989.6|13987.6|13993.7|13991.7|13989.6|13987.6|257
1618377300000|2021-04-14 05:15:00|13989.7|13987.7|13987|13985|13990.1|13988.1|13986.3|13984.3|125
1618377600000|2021-04-14 05:20:00|13987.1|13985.1|13989.2|13987.2|13990|13988|13986.5|13984.5|98
1618377900000|2021-04-14 05:25:00|13989.3|13987.3|13988.3|13986.3|13990.1|13988.1|13987.5|13985.5|67
1618378200000|2021-04-14 05:30:00|13988.5|13986.5|13987.6|13985.6|13991.3|13989.3|13987.3|13985.3|155
1618378500000|2021-04-14 05:35:00|13987.7|13985.7|13984.3|13982.3|13989.7|13987.7|13984.3|13982.3|186
1618378800000|2021-04-14 05:40:00|13984.2|13982.2|13987.7|13985.7|13991.3|13989.3|13983|13981|546
1618379100000|2021-04-14 05:45:00|13987.6|13985.6|13991.6|13989.6|13991.8|13989.8|13986.8|13984.8|180
1618379400000|2021-04-14 05:50:00|13991.5|13989.5|13992.3|13990.3|13992.3|13990.3|13989.5|13987.5|268
1618379700000|2021-04-14 05:55:00|13992.1|13990.1|13992.5|13990.5|13996.3|13994.3|13991.1|13989.1|422
1618380000000|2021-04-14 06:00:00|13992|13990|13992.3|13990.3|13994|13992|13990.2|13988.2|205
1618380300000|2021-04-14 06:05:00|13992.2|13990.2|13990.3|13988.3|13993|13991|13988.8|13986.8|212
1618380600000|2021-04-14 06:10:00|13990.2|13988.2|13986.1|13984.1|13991.3|13989.3|13985.5|13983.5|212
1618380900000|2021-04-14 06:15:00|13986|13984|13987.3|13985.3|13988.2|13986.2|13985.1|13983.1|168
1618381200000|2021-04-14 06:20:00|13987.6|13985.6|13974.2|13972.2|13987.6|13985.6|13970.7|13968.7|753
1618381500000|2021-04-14 06:25:00|13974.3|13972.3|13979|13977|13981.1|13979.1|13974.2|13972.2|355
1618381800000|2021-04-14 06:30:00|13979.1|13977.1|13981|13979|13981.7|13979.7|13976.2|13974.2|282
1618382100000|2021-04-14 06:35:00|13981.1|13979.1|13980|13978|13984.5|13982.5|13979.8|13977.8|221
1618382400000|2021-04-14 06:40:00|13980.3|13978.3|13980.5|13978.5|13984.3|13982.3|13979.3|13977.3|220
1618382700000|2021-04-14 06:45:00|13980.7|13978.7|13979.3|13977.3|13983.3|13981.3|13978.3|13976.3|167
1618383000000|2021-04-14 06:50:00|13979.2|13977.2|13980|13978|13980.5|13978.5|13977.6|13975.6|142
1618383300000|2021-04-14 06:55:00|13979.7|13977.7|13982.6|13980.6|13983.1|13981.1|13978.7|13976.7|140
1618383600000|2021-04-14 07:00:00|13983|13981|13981|13979|13985.7|13983.7|13979.6|13977.6|601
1618383900000|2021-04-14 07:05:00|13981.1|13979.1|13985.5|13983.5|13986.3|13984.3|13977.3|13975.3|442
1618384200000|2021-04-14 07:10:00|13985.6|13983.6|13991.3|13989.3|13992.5|13990.5|13981.8|13979.8|510
1618384500000|2021-04-14 07:15:00|13991.5|13989.5|13989.8|13987.8|13998.2|13996.2|13988.7|13986.7|828
1618384800000|2021-04-14 07:20:00|13989.7|13987.7|13990.1|13988.1|13990.8|13988.8|13984.2|13982.2|459
1618385100000|2021-04-14 07:25:00|13990|13988|13992.2|13990.2|13994.6|13992.6|13989.1|13987.1|659
1618385400000|2021-04-14 07:30:00|13992.1|13990.1|14000|13998|14000.5|13998.5|13991.1|13989.1|699
1618385700000|2021-04-14 07:35:00|13999.8|13997.8|13993.8|13991.8|14000.2|13998.2|13993.5|13991.5|421
1618386000000|2021-04-14 07:40:00|13993.7|13991.7|13988.8|13986.8|13996.1|13994.1|13988.2|13986.2|453
1618386300000|2021-04-14 07:45:00|13989|13987|13984.7|13982.7|13991.6|13989.6|13984.7|13982.7|425
1618386600000|2021-04-14 07:50:00|13984.6|13982.6|13980|13978|13985.2|13983.2|13978.1|13976.1|555
1618386900000|2021-04-14 07:55:00|13980.1|13978.1|13983.2|13981.2|13984.3|13982.3|13980|13978|350
1618387200000|2021-04-14 08:00:00|13983.3|13981.3|13986.8|13984.8|13988.2|13986.2|13981.7|13979.7|497
1618387500000|2021-04-14 08:05:00|13986.7|13984.7|13991.1|13989.1|13993.2|13991.2|13986.7|13984.7|403
1618387800000|2021-04-14 08:10:00|13991|13989|13993.1|13991.1|13996.2|13994.2|13990.8|13988.8|351
1618388100000|2021-04-14 08:15:00|13993.2|13991.2|13998.3|13996.3|13999.3|13997.3|13991.6|13989.6|393
1618388400000|2021-04-14 08:20:00|13998.5|13996.5|14003.5|14001.5|14006.1|14004.1|13998.1|13996.1|963
1618388700000|2021-04-14 08:25:00|14003.6|14001.6|14000.6|13998.6|14004.8|14002.8|13998.2|13996.2|387
1618389000000|2021-04-14 08:30:00|14000.7|13998.7|14008.7|14006.7|14009|14007|14000.5|13998.5|642
1618389300000|2021-04-14 08:35:00|14008.5|14006.5|14006.3|14004.3|14009.8|14007.8|14004.8|14002.8|750
1618389600000|2021-04-14 08:40:00|14006.6|14004.6|14007|14005|14008.2|14006.2|14003.3|14001.3|482
1618389900000|2021-04-14 08:45:00|14007.1|14005.1|14007.2|14005.2|14009.7|14007.7|14006.6|14004.6|267
1618390200000|2021-04-14 08:50:00|14007.1|14005.1|14011|14009|14012.8|14010.8|14007|14005|394
1618390500000|2021-04-14 08:55:00|14011.1|14009.1|14009.7|14007.7|14012.8|14010.8|14008.3|14006.3|319
1618390800000|2021-04-14 09:00:00|14009.3|14007.3|14011.8|14009.8|14011.8|14009.8|14007|14005|302
1618391100000|2021-04-14 09:05:00|14012|14010|14013.6|14011.6|14016.2|14014.2|14007.8|14005.8|734
1618391400000|2021-04-14 09:10:00|14013.5|14011.5|14015.3|14013.3|14016.3|14014.3|14011|14009|635
1618391700000|2021-04-14 09:15:00|14015.6|14013.6|14009.7|14007.7|14015.8|14013.8|14009.2|14007.2|561
1618392000000|2021-04-14 09:20:00|14009.5|14007.5|14005.6|14003.6|14012.1|14010.1|14004.2|14002.2|440
1618392300000|2021-04-14 09:25:00|14005.5|14003.5|14005.5|14003.5|14007|14005|14003.6|14001.6|349
1618392600000|2021-04-14 09:30:00|14005.2|14003.2|14007.3|14005.3|14009.6|14007.6|14005.2|14003.2|274
1618392900000|2021-04-14 09:35:00|14007.2|14005.2|14008.5|14006.5|14009.2|14007.2|14006.7|14004.7|174
1618393200000|2021-04-14 09:40:00|14008.3|14006.3|14011.1|14009.1|14011.7|14009.7|14007.7|14005.7|376
1618393500000|2021-04-14 09:45:00|14011.2|14009.2|14012.7|14010.7|14015|14013|14008.5|14006.5|509
1618393800000|2021-04-14 09:50:00|14012.6|14010.6|14012.2|14010.2|14015.7|14013.7|14010.7|14008.7|454
1618394100000|2021-04-14 09:55:00|14012.1|14010.1|14013.1|14011.1|14013.2|14011.2|14008.2|14006.2|389
1618394400000|2021-04-14 10:00:00|14013|14011|14008.7|14006.7|14013.1|14011.1|14007.1|14005.1|376
1618394700000|2021-04-14 10:05:00|14008.8|14006.8|14006.3|14004.3|14009.7|14007.7|14006.2|14004.2|308
1618395000000|2021-04-14 10:10:00|14005.1|14003.1|14005.2|14003.2|14006.1|14004.1|14002.3|14000.3|380
1618395300000|2021-04-14 10:15:00|14005|14003|14003.3|14001.3|14008.2|14006.2|14003.3|14001.3|402
1618395600000|2021-04-14 10:20:00|14003.5|14001.5|14005.7|14003.7|14007.7|14005.7|14001.5|13999.5|595
1618395900000|2021-04-14 10:25:00|14005.6|14003.6|14005|14003|14007.1|14005.1|14003.5|14001.5|266
1618396200000|2021-04-14 10:30:00|14004.8|14002.8|14005.8|14003.8|14007.7|14005.7|14003.5|14001.5|229
1618396500000|2021-04-14 10:35:00|14005.5|14003.5|14008.8|14006.8|14009.8|14007.8|14005.5|14003.5|279
1618396800000|2021-04-14 10:40:00|14009|14007|14009.2|14007.2|14010.6|14008.6|14008.5|14006.5|145
1618397100000|2021-04-14 10:45:00|14009|14007|14007.3|14005.3|14009.7|14007.7|14005.3|14003.3|333
1618397400000|2021-04-14 10:50:00|14007.5|14005.5|14009|14007|14010.5|14008.5|14004.6|14002.6|311
1618397700000|2021-04-14 10:55:00|14008.8|14006.8|14008.8|14006.8|14009.6|14007.6|14003.8|14001.8|637
1618398000000|2021-04-14 11:00:00|14008.7|14006.7|14023.3|14021.3|14028|14026|14007.7|14005.7|1689
1618398300000|2021-04-14 11:05:00|14023.2|14021.2|14017.7|14015.7|14025.2|14023.2|14017.2|14015.2|771
1618398600000|2021-04-14 11:10:00|14017.8|14015.8|14021.3|14019.3|14022|14020|14016.8|14014.8|305
1618398900000|2021-04-14 11:15:00|14021|14019|14023.7|14021.7|14026.3|14024.3|14021|14019|652
1618399200000|2021-04-14 11:20:00|14023|14021|14025.1|14023.1|14026.5|14024.5|14022.5|14020.5|364
1618399500000|2021-04-14 11:25:00|14025.2|14023.2|14024.8|14022.8|14025.8|14023.8|14021.7|14019.7|383
1618399800000|2021-04-14 11:30:00|14024.7|14022.7|14024.1|14022.1|14025.2|14023.2|14020.6|14018.6|603
1618400100000|2021-04-14 11:35:00|14024|14022|14025.1|14023.1|14027.6|14025.6|14024|14022|485
1618400400000|2021-04-14 11:40:00|14025|14023|14033.1|14031.1|14033.5|14031.5|14024.6|14022.6|1063
1618400700000|2021-04-14 11:45:00|14033.2|14031.2|14035.5|14033.5|14035.7|14033.7|14030.3|14028.3|537
1618401000000|2021-04-14 11:50:00|14035.6|14033.6|14038.3|14036.3|14038.5|14036.5|14032.7|14030.7|1035
1618401300000|2021-04-14 11:55:00|14038.1|14036.1|14035.1|14033.1|14038.3|14036.3|14033.8|14031.8|599
1618401600000|2021-04-14 12:00:00|14035.2|14033.2|14032.3|14030.3|14035.2|14033.2|14029.1|14027.1|1012
1618401900000|2021-04-14 12:05:00|14032.2|14030.2|14031.6|14029.6|14034.3|14032.3|14031.5|14029.5|492
1618402200000|2021-04-14 12:10:00|14031.7|14029.7|14030.2|14028.2|14032.8|14030.8|14029.8|14027.8|288
1618402500000|2021-04-14 12:15:00|14030.3|14028.3|14027.3|14025.3|14031.3|14029.3|14027.2|14025.2|704
1618402800000|2021-04-14 12:20:00|14027.5|14025.5|14027.3|14025.3|14029.5|14027.5|14024.1|14022.1|877
1618403100000|2021-04-14 12:25:00|14027.2|14025.2|14028|14026|14028.6|14026.6|14024.5|14022.5|609
1618403400000|2021-04-14 12:30:00|14027.8|14025.8|14025.2|14023.2|14028.2|14026.2|14022.8|14020.8|697
1618403700000|2021-04-14 12:35:00|14025.1|14023.1|14027.8|14025.8|14028.6|14026.6|14023.1|14021.1|642
1618404000000|2021-04-14 12:40:00|14028|14026|14032.1|14030.1|14034.3|14032.3|14027.5|14025.5|1041
1618404300000|2021-04-14 12:45:00|14032.3|14030.3|14023.3|14021.3|14034.3|14032.3|14021.2|14019.2|1489
1618404600000|2021-04-14 12:50:00|14023.5|14021.5|14021.1|14019.1|14023.7|14021.7|14018.8|14016.8|877
1618404900000|2021-04-14 12:55:00|14021|14019|14014.3|14012.3|14022.3|14020.3|14012.5|14010.5|1340
1618405200000|2021-04-14 13:00:00|14013.2|14011.2|14009.1|14007.1|14013.5|14011.5|14006.5|14004.5|1710
1618405500000|2021-04-14 13:05:00|14009|14007|14014|14012|14015.1|14013.1|14008.7|14006.7|1236
1618405800000|2021-04-14 13:10:00|14011.8|14009.8|14004.1|14002.1|14011.8|14009.8|14003.6|14001.6|1569
1618406100000|2021-04-14 13:15:00|14004.2|14002.2|14001.1|13999.1|14007.8|14005.8|13996.3|13994.3|1965
1618406400000|2021-04-14 13:20:00|14001|13999|14003.1|14001.1|14005.2|14003.2|14000.1|13998.1|1178
1618406700000|2021-04-14 13:25:00|14003|14001|13993.1|13991.1|14005.1|14003.1|13992|13990|2431
1618407000000|2021-04-14 13:30:00|13993|13991|13972.3|13971.3|13997.3|13996.3|13952.6|13951.6|21658
1618407300000|2021-04-14 13:35:00|13972.6|13971.6|13966.8|13965.8|13973.3|13972.3|13958.8|13957.8|14126
1618407600000|2021-04-14 13:40:00|13967.6|13966.6|13981.5|13980.5|13982.6|13981.6|13953.1|13952.1|13282
1618407900000|2021-04-14 13:45:00|13981.7|13980.7|13972.3|13971.3|13982.1|13981.1|13969.2|13968.2|8675
1618408200000|2021-04-14 13:50:00|13972.6|13971.6|13963.2|13962.2|13980.7|13979.7|13957.3|13956.3|10759
1618408500000|2021-04-14 13:55:00|13963.1|13962.1|13983.6|13982.6|13984|13983|13960.7|13959.7|8285
1618408800000|2021-04-14 14:00:00|13983.7|13982.7|13967.2|13966.2|13983.7|13982.7|13947.8|13946.8|11057
1618409100000|2021-04-14 14:05:00|13967.1|13966.1|13975.6|13974.6|13977|13976|13957.6|13956.6|7583
1618409400000|2021-04-14 14:10:00|13975.8|13974.8|13963.2|13962.2|13978.2|13977.2|13958.6|13957.6|5424
1618409700000|2021-04-14 14:15:00|13963.1|13962.1|13962.8|13961.8|13968.8|13967.8|13949|13948|7447
1618410000000|2021-04-14 14:20:00|13963.5|13962.5|13950|13949|13969|13968|13942.5|13941.5|8867
1618410300000|2021-04-14 14:25:00|13950.1|13949.1|13931.1|13930.1|13951.5|13950.5|13926|13925|10390
1618410600000|2021-04-14 14:30:00|13931|13930|13956.5|13955.5|13966.6|13965.6|13931|13930|9743
1618410900000|2021-04-14 14:35:00|13956.3|13955.3|13936.1|13935.1|13959.7|13958.7|13935.7|13934.7|6832
1618411200000|2021-04-14 14:40:00|13936|13935|13934.1|13933.1|13947.8|13946.8|13926.6|13925.6|8141
1618411500000|2021-04-14 14:45:00|13934.3|13933.3|13957.3|13956.3|13963.1|13962.1|13932.8|13931.8|7427
1618411800000|2021-04-14 14:50:00|13956.5|13955.5|13940.6|13939.6|13961.5|13960.5|13937.2|13936.2|7115
1618412100000|2021-04-14 14:55:00|13941.1|13940.1|13925.8|13924.8|13949.6|13948.6|13921.7|13920.7|7682
1618412400000|2021-04-14 15:00:00|13925.3|13924.3|13909.3|13908.3|13939.8|13938.8|13908.8|13907.8|9409
1618412700000|2021-04-14 15:05:00|13909.6|13908.6|13914.6|13913.6|13924.1|13923.1|13903|13902|7791
1618413000000|2021-04-14 15:10:00|13914.5|13913.5|13907.6|13906.6|13917.6|13916.6|13898.3|13897.3|7573
1618413300000|2021-04-14 15:15:00|13907.5|13906.5|13887.1|13886.1|13909|13908|13886.5|13885.5|8028
1618413600000|2021-04-14 15:20:00|13887.2|13886.2|13875|13874|13895|13894|13867|13866|11132
1618413900000|2021-04-14 15:25:00|13875.1|13874.1|13890.3|13889.3|13890.3|13889.3|13863.8|13862.8|7845
1618414200000|2021-04-14 15:30:00|13890|13889|13884|13883|13892.7|13891.7|13876.1|13875.1|6032
1618414500000|2021-04-14 15:35:00|13883.8|13882.8|13895.7|13894.7|13898.5|13897.5|13880.7|13879.7|5523
1618414800000|2021-04-14 15:40:00|13896.5|13895.5|13906.1|13905.1|13906.1|13905.1|13892.7|13891.7|4347
1618415100000|2021-04-14 15:45:00|13906.5|13905.5|13905.2|13904.2|13911.2|13910.2|13901.1|13900.1|4693
1618415400000|2021-04-14 15:50:00|13905.1|13904.1|13908.6|13907.6|13914.6|13913.6|13905.1|13904.1|3475
1618415700000|2021-04-14 15:55:00|13908.3|13907.3|13916.1|13915.1|13916.7|13915.7|13903.5|13902.5|4028
1618416000000|2021-04-14 16:00:00|13916|13915|13891.3|13890.3|13919.5|13918.5|13891|13890|6344
1618416300000|2021-04-14 16:05:00|13891.2|13890.2|13905.6|13904.6|13912.8|13911.8|13880.7|13879.7|8601
1618416600000|2021-04-14 16:10:00|13905.3|13904.3|13893.7|13892.7|13912.6|13911.6|13891.5|13890.5|5783
1618416900000|2021-04-14 16:15:00|13893.8|13892.8|13908.7|13907.7|13909|13908|13888.2|13887.2|5228
1618417200000|2021-04-14 16:20:00|13909|13908|13909.3|13908.3|13918.7|13917.7|13906.8|13905.8|4796
1618417500000|2021-04-14 16:25:00|13909.1|13908.1|13897.7|13896.7|13915.1|13914.1|13892.5|13891.5|4884
1618417800000|2021-04-14 16:30:00|13897.6|13896.6|13905.6|13904.6|13911|13910|13896.2|13895.2|4180
1618418100000|2021-04-14 16:35:00|13905.3|13904.3|13915.2|13914.2|13917.8|13916.8|13902.6|13901.6|4226
1618418400000|2021-04-14 16:40:00|13916|13915|13923.7|13922.7|13927|13926|13916|13915|4293
1618418700000|2021-04-14 16:45:00|13923.3|13922.3|13922.9|13921.9|13924.4|13923.4|13915.9|13914.9|2860
1618419000000|2021-04-14 16:50:00|13922.8|13921.8|13922.2|13921.2|13927.4|13926.4|13921.2|13920.2|2647
1618419300000|2021-04-14 16:55:00|13922|13921|13922.3|13921.3|13924.8|13923.8|13917.4|13916.4|2384
1618419600000|2021-04-14 17:00:00|13922.4|13921.4|13902.9|13901.9|13923|13922|13902.4|13901.4|5116
1618419900000|2021-04-14 17:05:00|13903.3|13902.3|13909.9|13908.9|13915.7|13914.7|13902.5|13901.5|3153
1618420200000|2021-04-14 17:10:00|13910|13909|13909.7|13908.7|13916.8|13915.8|13906|13905|3092
1618420500000|2021-04-14 17:15:00|13909.5|13908.5|13907.4|13906.4|13913.9|13912.9|13903|13902|3142
1618420800000|2021-04-14 17:20:00|13907.5|13906.5|13909.4|13908.4|13913.9|13912.9|13901|13900|2978
1618421100000|2021-04-14 17:25:00|13909.5|13908.5|13899.2|13898.2|13910.5|13909.5|13898.3|13897.3|2822
1618421400000|2021-04-14 17:30:00|13898.9|13897.9|13879.8|13878.8|13898.9|13897.9|13878.5|13877.5|6725
1618421700000|2021-04-14 17:35:00|13879.9|13878.9|13887.9|13886.9|13889.7|13888.7|13873.2|13872.2|6324
1618422000000|2021-04-14 17:40:00|13887.7|13886.7|13881.9|13880.9|13889.3|13888.3|13878.7|13877.7|3675
1618422300000|2021-04-14 17:45:00|13881.8|13880.8|13882.4|13881.4|13892|13891|13879.4|13878.4|3131
1618422600000|2021-04-14 17:50:00|13882.5|13881.5|13883.2|13882.2|13886.4|13885.4|13876|13875|3697
1618422900000|2021-04-14 17:55:00|13882.7|13881.7|13840.5|13839.5|13886.7|13885.7|13831.9|13830.9|10484
1618423200000|2021-04-14 18:00:00|13841|13840|13831.3|13830.3|13843.7|13842.7|13817.9|13816.9|12845
1618423500000|2021-04-14 18:05:00|13831|13830|13803.9|13802.9|13832|13831|13793.7|13792.7|13871
1618423800000|2021-04-14 18:10:00|13804|13803|13830.4|13829.4|13833|13832|13797.3|13796.3|9792
1618424100000|2021-04-14 18:15:00|13830.9|13829.9|13838|13837|13840.8|13839.8|13825.4|13824.4|8815
1618424400000|2021-04-14 18:20:00|13837.4|13836.4|13856.2|13855.2|13857.3|13856.3|13835.9|13834.9|6301
1618424700000|2021-04-14 18:25:00|13856.3|13855.3|13862.7|13861.7|13868.9|13867.9|13854.2|13853.2|6664
1618425000000|2021-04-14 18:30:00|13862.8|13861.8|13853.2|13852.2|13869.4|13868.4|13850.5|13849.5|6855
1618425300000|2021-04-14 18:35:00|13853.3|13852.3|13853.4|13852.4|13864.9|13863.9|13845.5|13844.5|4998
1618425600000|2021-04-14 18:40:00|13853.5|13852.5|13858.2|13857.2|13867.3|13866.3|13852.7|13851.7|4983
1618425900000|2021-04-14 18:45:00|13858|13857|13836.2|13835.2|13862.5|13861.5|13834.4|13833.4|6167
1618426200000|2021-04-14 18:50:00|13836.4|13835.4|13819.5|13818.5|13838.4|13837.4|13817.9|13816.9|8097
1618426500000|2021-04-14 18:55:00|13819.7|13818.7|13816.4|13815.4|13831.7|13830.7|13811.7|13810.7|7058
1618426800000|2021-04-14 19:00:00|13815.3|13814.3|13819.2|13818.2|13822|13821|13794.4|13793.4|10738
1618427100000|2021-04-14 19:05:00|13819.4|13818.4|13796.4|13795.4|13822.4|13821.4|13790.9|13789.9|8762
1618427400000|2021-04-14 19:10:00|13796.2|13795.2|13824.5|13823.5|13825.4|13824.4|13788|13787|9240
1618427700000|2021-04-14 19:15:00|13824.4|13823.4|13828.2|13827.2|13838.3|13837.3|13819.5|13818.5|6964
1618428000000|2021-04-14 19:20:00|13827.6|13826.6|13832.6|13831.6|13835.7|13834.7|13814.9|13813.9|6431
1618428300000|2021-04-14 19:25:00|13832.2|13831.2|13839.1|13838.1|13844.1|13843.1|13830.7|13829.7|5410
1618428600000|2021-04-14 19:30:00|13838.4|13837.4|13832.4|13831.4|13846.2|13845.2|13825.6|13824.6|9115
1618428900000|2021-04-14 19:35:00|13832.7|13831.7|13814.1|13813.1|13835.4|13834.4|13807.3|13806.3|8894
1618429200000|2021-04-14 19:40:00|13814.3|13813.3|13809.6|13808.6|13818.2|13817.2|13796.2|13795.2|7388
1618429500000|2021-04-14 19:45:00|13810.3|13809.3|13794.2|13793.2|13817.6|13816.6|13792.8|13791.8|6792
1618429800000|2021-04-14 19:50:00|13794.3|13793.3|13794.9|13793.9|13819.3|13818.3|13792.3|13791.3|12025
1618430100000|2021-04-14 19:55:00|13794.1|13793.1|13817.4|13816.4|13819.1|13818.1|13782.4|13781.4|17586
1618430400000|2021-04-14 20:00:00|13817.9|13815.9|13832.1|13830.1|13833.4|13831.4|13817.9|13815.9|6824
1618430700000|2021-04-14 20:05:00|13833.1|13831.1|13831.3|13829.3|13836.6|13834.6|13829.3|13827.3|2067
1618431000000|2021-04-14 20:10:00|13831.7|13829.7|13835|13830|13835.4|13833.4|13830.6|13828.6|1151
1618431300000|2021-04-14 20:15:00|13835.1|13830.1|13835.1|13830.1|13835.6|13830.6|13832.9|13827.9|0
1618431600000|2021-04-14 20:20:00|13835|13830|13834.3|13829.3|13835.1|13830.1|13833.8|13828.8|0
1618431900000|2021-04-14 20:25:00|13834.4|13829.4|13834.5|13829.5|13834.6|13829.6|13833.2|13828.2|0
1618432200000|2021-04-14 20:30:00|13833.1|13831.1|13834.8|13832.8|13835.6|13833.6|13830.8|13828.8|296
1618432500000|2021-04-14 20:35:00|13834.6|13832.6|13835.3|13833.3|13836.3|13834.3|13832.3|13830.3|202
1618432800000|2021-04-14 20:40:00|13835.8|13833.8|13832.8|13830.8|13836.3|13834.3|13831.8|13829.8|199
1618433100000|2021-04-14 20:45:00|13832.6|13830.6|13834.1|13832.1|13834.8|13832.8|13832.6|13830.6|109
1618433400000|2021-04-14 20:50:00|13833.8|13831.8|13831.8|13829.8|13835.3|13833.3|13830.3|13828.3|238
1618433700000|2021-04-14 20:55:00|13832.3|13830.3|13837.7|13832.7|13837.8|13835.8|13831.8|13829.8|189
1618434000000|2021-04-14 21:00:00|13837|13832|13836.9|13831.9|13837.5|13832.5|13836.8|13831.8|0
1618434300000|2021-04-14 21:05:00|13836.6|13831.6|13836.2|13831.2|13836.9|13831.9|13835.8|13830.8|0
1618434600000|2021-04-14 21:10:00|13836.1|13831.1|13835.2|13830.2|13836.1|13831.1|13834.4|13829.4|0
1618434900000|2021-04-14 21:15:00|13835.1|13830.1|13832.1|13827.1|13835.1|13830.1|13832|13827|0
1618435200000|2021-04-14 21:20:00|13832.2|13827.2|13833.7|13828.7|13833.7|13828.7|13832.2|13827.2|0
1618435500000|2021-04-14 21:25:00|13831.3|13826.3|13834.7|13829.7|13835.3|13830.3|13829.8|13824.8|0
1618435800000|2021-04-14 21:30:00|13834|13829|13835.6|13830.6|13836.5|13831.5|13834|13829|0
1618436100000|2021-04-14 21:35:00|13835.5|13830.5|13836.1|13831.1|13836.4|13831.4|13835.5|13830.5|0
1618436400000|2021-04-14 21:40:00|13835.6|13830.6|13839.3|13834.3|13839.3|13834.3|13835.6|13830.6|0
1618436700000|2021-04-14 21:45:00|13838.7|13833.7|13838.7|13833.7|13840.1|13835.1|13838.7|13833.7|0
1618437000000|2021-04-14 21:50:00|13838.1|13833.1|13836.9|13831.9|13839.1|13834.1|13836.7|13831.7|0
1618437300000|2021-04-14 21:55:00|13836.8|13831.8|13837.3|13832.3|13837.9|13832.9|13836.8|13831.8|0
1618437600000|2021-04-14 22:00:00|13838.1|13836.1|13840.3|13838.3|13842.8|13840.8|13831.9|13829.9|658
1618437900000|2021-04-14 22:05:00|13840.4|13838.4|13840.9|13838.9|13842.9|13840.9|13839.9|13837.9|256
1618438200000|2021-04-14 22:10:00|13841.1|13839.1|13842.8|13840.8|13846.2|13844.2|13841.1|13839.1|274
1618438500000|2021-04-14 22:15:00|13843.1|13841.1|13842.2|13840.2|13843.6|13841.6|13841.2|13839.2|145
1618438800000|2021-04-14 22:20:00|13842.3|13840.3|13841.1|13839.1|13843.3|13841.3|13839.4|13837.4|179
1618439100000|2021-04-14 22:25:00|13841.2|13839.2|13841.6|13839.6|13843.3|13841.3|13841.1|13839.1|116
1618439400000|2021-04-14 22:30:00|13841.4|13839.4|13846.1|13844.1|13846.2|13844.2|13841.4|13839.4|189
1618439700000|2021-04-14 22:35:00|13846.2|13844.2|13842.9|13840.9|13846.2|13844.2|13842.3|13840.3|195
1618440000000|2021-04-14 22:40:00|13843.1|13841.1|13836.6|13834.6|13843.2|13841.2|13835.6|13833.6|239
1618440300000|2021-04-14 22:45:00|13836.4|13834.4|13836.1|13834.1|13837.6|13835.6|13835.8|13833.8|88
1618440600000|2021-04-14 22:50:00|13835.6|13833.6|13832.8|13830.8|13835.7|13833.7|13826.7|13824.7|449
1618440900000|2021-04-14 22:55:00|13832.2|13830.2|13832.7|13830.7|13833.2|13831.2|13829.1|13827.1|270
1618441200000|2021-04-14 23:00:00|13832.6|13830.6|13833.8|13831.8|13834.4|13832.4|13827.3|13825.3|244
1618441500000|2021-04-14 23:05:00|13833.7|13831.7|13833.8|13831.8|13835.4|13833.4|13831.8|13829.8|98
1618441800000|2021-04-14 23:10:00|13834.2|13832.2|13834.1|13832.1|13834.9|13832.9|13833.2|13831.2|57
1618442100000|2021-04-14 23:15:00|13834.2|13832.2|13830.6|13828.6|13834.4|13832.4|13830.4|13828.4|67
1618442400000|2021-04-14 23:20:00|13829.6|13827.6|13830.4|13828.4|13832.1|13830.1|13828.9|13826.9|122
1618442700000|2021-04-14 23:25:00|13830.1|13828.1|13831.6|13829.6|13832.3|13830.3|13828.6|13826.6|97
1618443000000|2021-04-14 23:30:00|13831.4|13829.4|13827.7|13825.7|13831.7|13829.7|13827.6|13825.6|79
1618443300000|2021-04-14 23:35:00|13827.8|13825.8|13822.7|13820.7|13829.7|13827.7|13820.3|13818.3|415
1618443600000|2021-04-14 23:40:00|13822.6|13820.6|13822.8|13820.8|13825.8|13823.8|13822.3|13820.3|105
1618443900000|2021-04-14 23:45:00|13822.9|13820.9|13815.2|13813.2|13823.1|13821.1|13813.2|13811.2|398
1618444200000|2021-04-14 23:50:00|13815.3|13813.3|13816.9|13814.9|13819.1|13817.1|13813.8|13811.8|170
1618444500000|2021-04-14 23:55:00|13817.1|13815.1|13821.4|13819.4|13821.4|13819.4|13816.2|13814.2|151
1618444800000|2021-04-15 00:00:00|13821.6|13819.6|13826.1|13824.1|13832.3|13830.3|13819.4|13817.4|597
1618445100000|2021-04-15 00:05:00|13825.9|13823.9|13832.6|13830.6|13832.6|13830.6|13823.7|13821.7|283
1618445400000|2021-04-15 00:10:00|13832.9|13830.9|13832.9|13830.9|13833.7|13831.7|13828.6|13826.6|238
1618445700000|2021-04-15 00:15:00|13832.8|13830.8|13828.8|13826.8|13838.2|13836.2|13828.4|13826.4|536
1618446000000|2021-04-15 00:20:00|13828.9|13826.9|13826.6|13824.6|13829.8|13827.8|13825.2|13823.2|266
1618446300000|2021-04-15 00:25:00|13826.7|13824.7|13823.8|13821.8|13827.7|13825.7|13821.1|13819.1|323
1618446600000|2021-04-15 00:30:00|13823.7|13821.7|13825.3|13823.3|13828.1|13826.1|13823.4|13821.4|161
1618446900000|2021-04-15 00:35:00|13825.2|13823.2|13830.4|13828.4|13833.2|13831.2|13825.2|13823.2|270
1618447200000|2021-04-15 00:40:00|13830.3|13828.3|13826.2|13824.2|13830.7|13828.7|13823.8|13821.8|187
1618447500000|2021-04-15 00:45:00|13826.3|13824.3|13829.7|13827.7|13830.1|13828.1|13822.3|13820.3|206
1618447800000|2021-04-15 00:50:00|13829.6|13827.6|13835.7|13833.7|13845.6|13843.6|13827.3|13825.3|909
1618448100000|2021-04-15 00:55:00|13835.8|13833.8|13832.6|13830.6|13836.1|13834.1|13830.3|13828.3|218
1618448400000|2021-04-15 01:00:00|13832.7|13830.7|13835.1|13833.1|13835.9|13833.9|13830.2|13828.2|201
1618448700000|2021-04-15 01:05:00|13835.2|13833.2|13828.7|13826.7|13836.9|13834.9|13825.1|13823.1|305
1618449000000|2021-04-15 01:10:00|13828.6|13826.6|13833.6|13831.6|13835.6|13833.6|13827.6|13825.6|319
1618449300000|2021-04-15 01:15:00|13833.4|13831.4|13836.6|13834.6|13840.1|13838.1|13830.2|13828.2|388
1618449600000|2021-04-15 01:20:00|13836.7|13834.7|13830.3|13828.3|13837.7|13835.7|13828.6|13826.6|201
1618449900000|2021-04-15 01:25:00|13830.2|13828.2|13830.9|13828.9|13832.7|13830.7|13828.3|13826.3|149
1618450200000|2021-04-15 01:30:00|13831.1|13829.1|13831.6|13829.6|13833.2|13831.2|13822.9|13820.9|376
1618450500000|2021-04-15 01:35:00|13831.4|13829.4|13822.1|13820.1|13836.3|13834.3|13822.1|13820.1|465
1618450800000|2021-04-15 01:40:00|13822.4|13820.4|13805.2|13803.2|13822.4|13820.4|13800.7|13798.7|1310
1618451100000|2021-04-15 01:45:00|13805.3|13803.3|13810.7|13808.7|13813.3|13811.3|13799.2|13797.2|848
1618451400000|2021-04-15 01:50:00|13810.6|13808.6|13811.8|13809.8|13815.4|13813.4|13808.8|13806.8|436
1618451700000|2021-04-15 01:55:00|13811.6|13809.6|13815.7|13813.7|13816.4|13814.4|13809.1|13807.1|320
1618452000000|2021-04-15 02:00:00|13815.3|13813.3|13819.4|13817.4|13820.3|13818.3|13807.2|13805.2|558
1618452300000|2021-04-15 02:05:00|13819.1|13817.1|13817.1|13815.1|13820.4|13818.4|13810.6|13808.6|338
1618452600000|2021-04-15 02:10:00|13816.9|13814.9|13816.2|13814.2|13818.6|13816.6|13813.6|13811.6|235
1618452900000|2021-04-15 02:15:00|13816.1|13814.1|13811.8|13809.8|13817.3|13815.3|13808.8|13806.8|267
1618453200000|2021-04-15 02:20:00|13811.6|13809.6|13817.6|13815.6|13818.6|13816.6|13811.3|13809.3|224
1618453500000|2021-04-15 02:25:00|13817.7|13815.7|13814.4|13812.4|13818.3|13816.3|13813.7|13811.7|152
1618453800000|2021-04-15 02:30:00|13814.3|13812.3|13817.9|13815.9|13818.3|13816.3|13812.3|13810.3|261
1618454100000|2021-04-15 02:35:00|13817.8|13815.8|13814.7|13812.7|13818.6|13816.6|13813.7|13811.7|168
1618454400000|2021-04-15 02:40:00|13814.6|13812.6|13815.1|13813.1|13818.4|13816.4|13812.8|13810.8|357
1618454700000|2021-04-15 02:45:00|13814.9|13812.9|13813.8|13811.8|13816.2|13814.2|13812.1|13810.1|272
1618455000000|2021-04-15 02:50:00|13813.7|13811.7|13813.1|13811.1|13814.9|13812.9|13810.9|13808.9|159
1618455300000|2021-04-15 02:55:00|13812.8|13810.8|13801.2|13799.2|13816.1|13814.1|13800.3|13798.3|687
1618455600000|2021-04-15 03:00:00|13801.3|13799.3|13808.3|13806.3|13809.1|13807.1|13800.9|13798.9|352
1618455900000|2021-04-15 03:05:00|13808.4|13806.4|13808.7|13806.7|13810.1|13808.1|13806.3|13804.3|151
1618456200000|2021-04-15 03:10:00|13808.6|13806.6|13809.4|13807.4|13810.2|13808.2|13805.4|13803.4|174
1618456500000|2021-04-15 03:15:00|13809.3|13807.3|13819.2|13817.2|13820.1|13818.1|13804.3|13802.3|579
1618456800000|2021-04-15 03:20:00|13818.9|13816.9|13817.6|13815.6|13822.4|13820.4|13817.2|13815.2|448
1618457100000|2021-04-15 03:25:00|13818.1|13816.1|13818.8|13816.8|13820.1|13818.1|13816.6|13814.6|160
1618457400000|2021-04-15 03:30:00|13818.9|13816.9|13816.7|13814.7|13819.2|13817.2|13814.9|13812.9|233
1618457700000|2021-04-15 03:35:00|13816.6|13814.6|13816.2|13814.2|13817.6|13815.6|13810.3|13808.3|476
1618458000000|2021-04-15 03:40:00|13816.3|13814.3|13815.4|13813.4|13816.6|13814.6|13813.3|13811.3|96
1618458300000|2021-04-15 03:45:00|13815.6|13813.6|13818.4|13816.4|13818.7|13816.7|13812.6|13810.6|109
1618458600000|2021-04-15 03:50:00|13818.1|13816.1|13818.1|13816.1|13819.6|13817.6|13815.4|13813.4|97
1618458900000|2021-04-15 03:55:00|13817.9|13815.9|13819.2|13817.2|13820.8|13818.8|13817.3|13815.3|122
1618459200000|2021-04-15 04:00:00|13819.3|13817.3|13824.3|13822.3|13825.7|13823.7|13817.8|13815.8|349
1618459500000|2021-04-15 04:05:00|13824.1|13822.1|13822.9|13820.9|13824.4|13822.4|13821.6|13819.6|133
1618459800000|2021-04-15 04:10:00|13823.1|13821.1|13820.4|13818.4|13824.1|13822.1|13820.2|13818.2|117
1618460100000|2021-04-15 04:15:00|13820.2|13818.2|13822.1|13820.1|13823.4|13821.4|13819.4|13817.4|86
1618460400000|2021-04-15 04:20:00|13821.9|13819.9|13822.2|13820.2|13824.3|13822.3|13819.9|13817.9|89
1618460700000|2021-04-15 04:25:00|13822.3|13820.3|13828.6|13826.6|13828.7|13826.7|13822.3|13820.3|256
1618461000000|2021-04-15 04:30:00|13828.3|13826.3|13828.6|13826.6|13830.6|13828.6|13827.7|13825.7|270
1618461300000|2021-04-15 04:35:00|13828.4|13826.4|13828.4|13826.4|13828.7|13826.7|13826.6|13824.6|99
1618461600000|2021-04-15 04:40:00|13828.6|13826.6|13825.6|13823.6|13829.2|13827.2|13825.6|13823.6|106
1618461900000|2021-04-15 04:45:00|13825.7|13823.7|13825.8|13823.8|13827.4|13825.4|13824.7|13822.7|150
1618462200000|2021-04-15 04:50:00|13826.4|13824.4|13825.3|13823.3|13826.9|13824.9|13825.1|13823.1|105
1618462500000|2021-04-15 04:55:00|13825.4|13823.4|13823.4|13821.4|13827.2|13825.2|13823.1|13821.1|133
1618462800000|2021-04-15 05:00:00|13823.2|13821.2|13823.4|13821.4|13826.7|13824.7|13822.2|13820.2|165
1618463100000|2021-04-15 05:05:00|13823.6|13821.6|13836.2|13834.2|13836.6|13834.6|13823.6|13821.6|573
1618463400000|2021-04-15 05:10:00|13835.9|13833.9|13838.4|13836.4|13841.4|13839.4|13835.9|13833.9|666
1618463700000|2021-04-15 05:15:00|13838.8|13836.8|13836.2|13834.2|13841.9|13839.9|13836.1|13834.1|229
1618464000000|2021-04-15 05:20:00|13836.7|13834.7|13835.3|13833.3|13836.7|13834.7|13833.7|13831.7|228
1618464300000|2021-04-15 05:25:00|13835.4|13833.4|13836.4|13834.4|13836.4|13834.4|13832.3|13830.3|160
1618464600000|2021-04-15 05:30:00|13836.3|13834.3|13836.1|13834.1|13840.6|13838.6|13835.1|13833.1|279
1618464900000|2021-04-15 05:35:00|13835.9|13833.9|13842.4|13840.4|13845.3|13843.3|13834.6|13832.6|343
1618465200000|2021-04-15 05:40:00|13842.6|13840.6|13840.3|13838.3|13846.6|13844.6|13838.7|13836.7|212
1618465500000|2021-04-15 05:45:00|13839.9|13837.9|13844.4|13842.4|13846.4|13844.4|13839.6|13837.6|213
1618465800000|2021-04-15 05:50:00|13844.3|13842.3|13848.4|13846.4|13852.2|13850.2|13844.3|13842.3|503
1618466100000|2021-04-15 05:55:00|13848.6|13846.6|13843.2|13841.2|13848.8|13846.8|13842.2|13840.2|387
1618466400000|2021-04-15 06:00:00|13842.8|13840.8|13840.7|13838.7|13843.7|13841.7|13837.3|13835.3|462
1618466700000|2021-04-15 06:05:00|13840.6|13838.6|13839.3|13837.3|13841.7|13839.7|13837.6|13835.6|242
1618467000000|2021-04-15 06:10:00|13838.9|13836.9|13841.2|13839.2|13843.7|13841.7|13838.2|13836.2|211
1618467300000|2021-04-15 06:15:00|13841.1|13839.1|13852.6|13850.6|13853.7|13851.7|13840.8|13838.8|440
1618467600000|2021-04-15 06:20:00|13852.4|13850.4|13854.4|13852.4|13857.7|13855.7|13852.4|13850.4|401
1618467900000|2021-04-15 06:25:00|13854.6|13852.6|13852.7|13850.7|13858.4|13856.4|13852.3|13850.3|299
1618468200000|2021-04-15 06:30:00|13852.6|13850.6|13849.9|13847.9|13854.7|13852.7|13848.8|13846.8|327
1618468500000|2021-04-15 06:35:00|13850.1|13848.1|13857.3|13855.3|13857.4|13855.4|13848.6|13846.6|201
1618468800000|2021-04-15 06:40:00|13857.4|13855.4|13855.1|13853.1|13858.6|13856.6|13854.4|13852.4|190
1618469100000|2021-04-15 06:45:00|13855.2|13853.2|13854.7|13852.7|13858.1|13856.1|13853.4|13851.4|299
1618469400000|2021-04-15 06:50:00|13854.6|13852.6|13860.7|13858.7|13862.7|13860.7|13854.6|13852.6|397
1618469700000|2021-04-15 06:55:00|13860.8|13858.8|13864.6|13862.6|13864.7|13862.7|13859.4|13857.4|281
1618470000000|2021-04-15 07:00:00|13864.7|13862.7|13867.2|13865.2|13871.1|13869.1|13861.4|13859.4|806
1618470300000|2021-04-15 07:05:00|13867.1|13865.1|13877.6|13875.6|13878.7|13876.7|13866.7|13864.7|1050
1618470600000|2021-04-15 07:10:00|13877.7|13875.7|13883.1|13881.1|13883.2|13881.2|13875.4|13873.4|847
1618470900000|2021-04-15 07:15:00|13882.9|13880.9|13878.8|13876.8|13883.3|13881.3|13876.7|13874.7|898
1618471200000|2021-04-15 07:20:00|13878.9|13876.9|13882.6|13880.6|13882.9|13880.9|13874.6|13872.6|617
1618471500000|2021-04-15 07:25:00|13882.7|13880.7|13885.9|13883.9|13890.7|13888.7|13882.6|13880.6|994
1618471800000|2021-04-15 07:30:00|13886.2|13884.2|13888.7|13886.7|13894.1|13892.1|13886.2|13884.2|600
1618472100000|2021-04-15 07:35:00|13888.9|13886.9|13893.6|13891.6|13896.6|13894.6|13888.7|13886.7|684
1618472400000|2021-04-15 07:40:00|13893.7|13891.7|13893.4|13891.4|13897.1|13895.1|13892.7|13890.7|409
1618472700000|2021-04-15 07:45:00|13893.6|13891.6|13900.4|13898.4|13905.8|13903.8|13893.6|13891.6|1004
1618473000000|2021-04-15 07:50:00|13900.3|13898.3|13892.4|13890.4|13901.2|13899.2|13892.1|13890.1|589
1618473300000|2021-04-15 07:55:00|13892.3|13890.3|13888.6|13886.6|13895.1|13893.1|13887.2|13885.2|778
1618473600000|2021-04-15 08:00:00|13888.4|13886.4|13890.6|13888.6|13894.7|13892.7|13888.4|13886.4|789
1618473900000|2021-04-15 08:05:00|13890.7|13888.7|13891.6|13889.6|13892.8|13890.8|13887.4|13885.4|504
1618474200000|2021-04-15 08:10:00|13891.4|13889.4|13887.1|13885.1|13892.6|13890.6|13886.4|13884.4|333
1618474500000|2021-04-15 08:15:00|13887.3|13885.3|13883.2|13881.2|13889.7|13887.7|13882.1|13880.1|489
1618474800000|2021-04-15 08:20:00|13883.4|13881.4|13878.9|13876.9|13883.6|13881.6|13877.7|13875.7|393
1618475100000|2021-04-15 08:25:00|13879.1|13877.1|13883.2|13881.2|13883.6|13881.6|13878.6|13876.6|393
1618475400000|2021-04-15 08:30:00|13883.3|13881.3|13887.2|13885.2|13887.2|13885.2|13880.7|13878.7|354
1618475700000|2021-04-15 08:35:00|13887.4|13885.4|13889.6|13887.6|13890.4|13888.4|13886.7|13884.7|324
1618476000000|2021-04-15 08:40:00|13889.7|13887.7|13892.1|13890.1|13893.3|13891.3|13886.8|13884.8|435
1618476300000|2021-04-15 08:45:00|13891.7|13889.7|13890.8|13888.8|13892.8|13890.8|13888.6|13886.6|241
1618476600000|2021-04-15 08:50:00|13890.7|13888.7|13890.6|13888.6|13893.2|13891.2|13890.6|13888.6|153
1618476900000|2021-04-15 08:55:00|13890.7|13888.7|13892.9|13890.9|13894.1|13892.1|13888.7|13886.7|210
1618477200000|2021-04-15 09:00:00|13892.8|13890.8|13897.1|13895.1|13898.6|13896.6|13892.6|13890.6|303
1618477500000|2021-04-15 09:05:00|13897.2|13895.2|13887.2|13885.2|13900.8|13898.8|13886.8|13884.8|869
1618477800000|2021-04-15 09:10:00|13887.4|13885.4|13887.4|13885.4|13891.9|13889.9|13883.9|13881.9|620
1618478100000|2021-04-15 09:15:00|13887.6|13885.6|13890.7|13888.7|13894.7|13892.7|13885.9|13883.9|490
1618478400000|2021-04-15 09:20:00|13890.6|13888.6|13895.4|13893.4|13897.1|13895.1|13890.1|13888.1|237
1618478700000|2021-04-15 09:25:00|13895.2|13893.2|13888.7|13886.7|13897.1|13895.1|13886.9|13884.9|395
1618479000000|2021-04-15 09:30:00|13888.6|13886.6|13889.4|13887.4|13892.6|13890.6|13884.6|13882.6|476
1618479300000|2021-04-15 09:35:00|13889.3|13887.3|13892.1|13890.1|13893.7|13891.7|13887.9|13885.9|261
1618479600000|2021-04-15 09:40:00|13892.2|13890.2|13892.6|13890.6|13893.6|13891.6|13888.9|13886.9|131
1618479900000|2021-04-15 09:45:00|13892.4|13890.4|13888.8|13886.8|13894.6|13892.6|13887.3|13885.3|287
1618480200000|2021-04-15 09:50:00|13888.4|13886.4|13891.2|13889.2|13893.2|13891.2|13888.2|13886.2|277
1618480500000|2021-04-15 09:55:00|13891.1|13889.1|13883.7|13881.7|13893.3|13891.3|13883.6|13881.6|435
1618480800000|2021-04-15 10:00:00|13883.6|13881.6|13877.2|13875.2|13884.6|13882.6|13874.4|13872.4|662
1618481100000|2021-04-15 10:05:00|13877.3|13875.3|13882.4|13880.4|13883.4|13881.4|13877.2|13875.2|298
1618481400000|2021-04-15 10:10:00|13882.3|13880.3|13886.2|13884.2|13887.3|13885.3|13881.9|13879.9|413
1618481700000|2021-04-15 10:15:00|13885.9|13883.9|13887.7|13885.7|13887.9|13885.9|13884.4|13882.4|272
1618482000000|2021-04-15 10:20:00|13887.8|13885.8|13891.3|13889.3|13891.8|13889.8|13886.3|13884.3|357
1618482300000|2021-04-15 10:25:00|13891.4|13889.4|13888.3|13886.3|13892.3|13890.3|13886.8|13884.8|281
1618482600000|2021-04-15 10:30:00|13888.4|13886.4|13883.2|13881.2|13888.6|13886.6|13883.2|13881.2|252
1618482900000|2021-04-15 10:35:00|13883.3|13881.3|13885.7|13883.7|13886.2|13884.2|13881.9|13879.9|226
1618483200000|2021-04-15 10:40:00|13885.6|13883.6|13889.9|13887.9|13890.6|13888.6|13883.9|13881.9|271
1618483500000|2021-04-15 10:45:00|13889.7|13887.7|13899.3|13897.3|13899.3|13897.3|13887.4|13885.4|513
1618483800000|2021-04-15 10:50:00|13899.2|13897.2|13897.2|13895.2|13900.4|13898.4|13896.3|13894.3|398
1618484100000|2021-04-15 10:55:00|13897.1|13895.1|13907.1|13905.1|13908.7|13906.7|13895.7|13893.7|893
1618484400000|2021-04-15 11:00:00|13907.4|13905.4|13902.9|13900.9|13912.1|13910.1|13901.7|13899.7|931
1618484700000|2021-04-15 11:05:00|13902.7|13900.7|13900.7|13898.7|13903.2|13901.2|13898.2|13896.2|460
1618485000000|2021-04-15 11:10:00|13900.6|13898.6|13893.9|13891.9|13901.8|13899.8|13893.2|13891.2|571
1618485300000|2021-04-15 11:15:00|13894.1|13892.1|13893.7|13891.7|13894.1|13892.1|13888.7|13886.7|609
1618485600000|2021-04-15 11:20:00|13893.6|13891.6|13898.6|13896.6|13899.7|13897.7|13892.6|13890.6|400
1618485900000|2021-04-15 11:25:00|13898.7|13896.7|13898.8|13896.8|13901.7|13899.7|13897.8|13895.8|394
1618486200000|2021-04-15 11:30:00|13898.7|13896.7|13897.2|13895.2|13901.1|13899.1|13897.2|13895.2|382
1618486500000|2021-04-15 11:35:00|13897.1|13895.1|13898.1|13896.1|13898.8|13896.8|13895.1|13893.1|261
1618486800000|2021-04-15 11:40:00|13898.6|13896.6|13906.1|13904.1|13906.7|13904.7|13897.8|13895.8|576
1618487100000|2021-04-15 11:45:00|13906.2|13904.2|13913.9|13911.9|13913.9|13911.9|13903.4|13901.4|764
1618487400000|2021-04-15 11:50:00|13914.2|13912.2|13914.6|13912.6|13917.1|13915.1|13910.9|13908.9|1021
1618487700000|2021-04-15 11:55:00|13914.9|13912.9|13924.2|13922.2|13924.3|13922.3|13914.6|13912.6|833
1618488000000|2021-04-15 12:00:00|13923.8|13921.8|13919.3|13917.3|13925.1|13923.1|13918.9|13916.9|834
1618488300000|2021-04-15 12:05:00|13919.4|13917.4|13920.4|13918.4|13924.3|13922.3|13919.2|13917.2|505
1618488600000|2021-04-15 12:10:00|13920.3|13918.3|13930.3|13928.3|13932.9|13930.9|13919.3|13917.3|1333
1618488900000|2021-04-15 12:15:00|13930.2|13928.2|13934.8|13932.8|13938.6|13936.6|13930.1|13928.1|1363
1618489200000|2021-04-15 12:20:00|13934.9|13932.9|13934.9|13932.9|13939.3|13937.3|13933.2|13931.2|1217
1618489500000|2021-04-15 12:25:00|13934.8|13932.8|13930.4|13928.4|13940.2|13938.2|13929.9|13927.9|1210
1618489800000|2021-04-15 12:30:00|13930.8|13928.8|13945.4|13943.4|13952.1|13950.1|13925.6|13923.6|4059
1618490100000|2021-04-15 12:35:00|13945.3|13943.3|13946.9|13944.9|13947.7|13945.7|13941.8|13939.8|1434
1618490400000|2021-04-15 12:40:00|13947.1|13945.1|13945.6|13943.6|13949.6|13947.6|13939.8|13937.8|1385
1618490700000|2021-04-15 12:45:00|13945.7|13943.7|13947.9|13945.9|13954.8|13952.8|13943.2|13941.2|1853
1618491000000|2021-04-15 12:50:00|13947.8|13945.8|13944.4|13942.4|13948.9|13946.9|13940.1|13938.1|1120
1618491300000|2021-04-15 12:55:00|13944.3|13942.3|13945.4|13943.4|13946.1|13944.1|13941.9|13939.9|663
1618491600000|2021-04-15 13:00:00|13946.3|13944.3|13942.1|13940.1|13948.2|13946.2|13938.3|13936.3|1294
1618491900000|2021-04-15 13:05:00|13941.9|13939.9|13935.4|13933.4|13942.8|13940.8|13931.2|13929.2|1503
1618492200000|2021-04-15 13:10:00|13935.7|13933.7|13941.3|13939.3|13942.6|13940.6|13934.9|13932.9|1080
1618492500000|2021-04-15 13:15:00|13941.2|13939.2|13943.2|13941.2|13947.6|13945.6|13941.1|13939.1|1172
1618492800000|2021-04-15 13:20:00|13943.3|13941.3|13937.9|13935.9|13945.8|13943.8|13934.3|13932.3|1315
1618493100000|2021-04-15 13:25:00|13937.7|13935.7|13940.6|13938.6|13943.4|13941.4|13933.7|13931.7|2412
1618493400000|2021-04-15 13:30:00|13940.1|13939.1|13963.6|13962.6|13975.7|13974.7|13932.6|13931.6|17865
1618493700000|2021-04-15 13:35:00|13964.1|13963.1|13976.9|13975.9|13977.4|13976.4|13961.9|13960.9|11875
1618494000000|2021-04-15 13:40:00|13977.2|13976.2|13970.3|13969.3|13987.1|13986.1|13965.6|13964.6|10207
1618494300000|2021-04-15 13:45:00|13970.7|13969.7|13971.1|13970.1|13981.2|13980.2|13962.7|13961.7|8632
1618494600000|2021-04-15 13:50:00|13971.2|13970.2|13977.6|13976.6|13985.9|13984.9|13971.2|13970.2|8468
1618494900000|2021-04-15 13:55:00|13977.3|13976.3|13964.3|13963.3|13982.1|13981.1|13959.4|13958.4|7286
1618495200000|2021-04-15 14:00:00|13964.4|13963.4|13958.3|13957.3|13966.6|13965.6|13943.9|13942.9|11232
1618495500000|2021-04-15 14:05:00|13959.7|13958.7|13953.9|13952.9|13962.1|13961.1|13941.7|13940.7|8185
1618495800000|2021-04-15 14:10:00|13952.1|13951.1|13975.7|13974.7|13976.7|13975.7|13949.6|13948.6|7948
1618496100000|2021-04-15 14:15:00|13975.4|13974.4|13984.7|13983.7|13989.2|13988.2|13973.1|13972.1|9938
1618496400000|2021-04-15 14:20:00|13984.9|13983.9|13979.2|13978.2|13991.1|13990.1|13975.3|13974.3|6965
1618496700000|2021-04-15 14:25:00|13979.8|13978.8|13996.2|13995.2|13996.2|13995.2|13977.7|13976.7|6220
1618497000000|2021-04-15 14:30:00|13996.3|13995.3|14002.7|14001.7|14008.2|14007.2|13996.3|13995.3|9744
1618497300000|2021-04-15 14:35:00|14002.8|14001.8|13998.8|13997.8|14006.1|14005.1|13997.7|13996.7|5028
1618497600000|2021-04-15 14:40:00|13999.1|13998.1|14000.4|13999.4|14008.8|14007.8|13990.8|13989.8|6214
1618497900000|2021-04-15 14:45:00|14000.3|13999.3|13993.2|13992.2|14001.8|14000.8|13988.8|13987.8|4489
1618498200000|2021-04-15 14:50:00|13993.3|13992.3|13996.3|13995.3|13996.6|13995.6|13981.9|13980.9|5762
1618498500000|2021-04-15 14:55:00|13996.1|13995.1|13989.3|13988.3|13996.8|13995.8|13983.7|13982.7|4042
1618498800000|2021-04-15 15:00:00|13989.9|13988.9|14014.7|14013.7|14015.3|14014.3|13987.3|13986.3|8480
1618499100000|2021-04-15 15:05:00|14014.6|14013.6|14012.8|14011.8|14019.8|14018.8|14012.1|14011.1|5026
1618499400000|2021-04-15 15:10:00|14012.9|14011.9|14003.8|14002.8|14015.6|14014.6|14000.8|13999.8|4897
1618499700000|2021-04-15 15:15:00|14004.3|14003.3|13999.6|13998.6|14005.7|14004.7|13996.4|13995.4|3949
1618500000000|2021-04-15 15:20:00|13999.7|13998.7|13993.3|13992.3|14002.2|14001.2|13990.6|13989.6|4691
1618500300000|2021-04-15 15:25:00|13993.2|13992.2|13978.2|13977.2|13996.9|13995.9|13974.6|13973.6|6005
1618500600000|2021-04-15 15:30:00|13978.1|13977.1|13975.9|13974.9|13983.6|13982.6|13970.8|13969.8|5660
1618500900000|2021-04-15 15:35:00|13976.1|13975.1|13977.7|13976.7|13979.8|13978.8|13970.9|13969.9|3425
1618501200000|2021-04-15 15:40:00|13977.6|13976.6|13973.2|13972.2|13977.6|13976.6|13965.7|13964.7|4586
1618501500000|2021-04-15 15:45:00|13972.7|13971.7|13978.3|13977.3|13981.4|13980.4|13972.7|13971.7|4037
1618501800000|2021-04-15 15:50:00|13978.4|13977.4|13975.6|13974.6|13980.4|13979.4|13971.3|13970.3|3197
1618502100000|2021-04-15 15:55:00|13975.8|13974.8|13968.3|13967.3|13978.3|13977.3|13959.8|13958.8|5092
1618502400000|2021-04-15 16:00:00|13968.2|13967.2|13952.3|13951.3|13972.6|13971.6|13951.3|13950.3|5622
1618502700000|2021-04-15 16:05:00|13952.6|13951.6|13969.8|13968.8|13970.9|13969.9|13950.9|13949.9|5682
1618503000000|2021-04-15 16:10:00|13969.6|13968.6|13971.6|13970.6|13974.6|13973.6|13965.3|13964.3|3283
1618503300000|2021-04-15 16:15:00|13971.7|13970.7|13972.3|13971.3|13977.8|13976.8|13965.4|13964.4|3518
1618503600000|2021-04-15 16:20:00|13972.2|13971.2|13987.9|13986.9|13988.6|13987.6|13967.6|13966.6|4748
1618503900000|2021-04-15 16:25:00|13988.1|13987.1|13985.3|13984.3|13988.9|13987.9|13983.7|13982.7|2840
1618504200000|2021-04-15 16:30:00|13985.4|13984.4|13997.4|13996.4|13997.9|13996.9|13985.4|13984.4|3820
1618504500000|2021-04-15 16:35:00|13997.7|13996.7|14005.8|14004.8|14006.6|14005.6|13997.7|13996.7|3997
1618504800000|2021-04-15 16:40:00|14006.2|14005.2|14014.2|14013.2|14016.7|14015.7|14004.6|14003.6|4151
1618505100000|2021-04-15 16:45:00|14014.3|14013.3|14008.1|14007.1|14015.2|14014.2|14005.3|14004.3|3287
1618505400000|2021-04-15 16:50:00|14008.2|14007.2|14010.9|14009.9|14015.6|14014.6|14008.2|14007.2|3235
1618505700000|2021-04-15 16:55:00|14010.8|14009.8|14016.4|14015.4|14018.1|14017.1|14009.9|14008.9|2497
1618506000000|2021-04-15 17:00:00|14016.7|14015.7|14011.6|14010.6|14021.3|14020.3|14007.3|14006.3|5059
1618506300000|2021-04-15 17:05:00|14011.7|14010.7|13991.2|13990.2|14012.4|14011.4|13990.4|13989.4|4909
1618506600000|2021-04-15 17:10:00|13991.3|13990.3|13992.1|13991.1|13998.1|13997.1|13987.7|13986.7|4223
1618506900000|2021-04-15 17:15:00|13992.2|13991.2|14002.9|14001.9|14004.1|14003.1|13991.3|13990.3|3189
1618507200000|2021-04-15 17:20:00|14002.7|14001.7|14009.1|14008.1|14011.2|14010.2|13994.6|13993.6|4168
1618507500000|2021-04-15 17:25:00|14008.9|14007.9|14013.3|14012.3|14016.4|14015.4|14008.4|14007.4|3404
1618507800000|2021-04-15 17:30:00|14013.7|14012.7|14023.3|14022.3|14029.7|14028.7|14012.6|14011.6|5596
1618508100000|2021-04-15 17:35:00|14023.4|14022.4|14021.8|14020.8|14025.6|14024.6|14016.8|14015.8|2727
1618508400000|2021-04-15 17:40:00|14021.9|14020.9|14027.7|14026.7|14027.9|14026.9|14018.2|14017.2|2343
1618508700000|2021-04-15 17:45:00|14027.8|14026.8|14023.3|14022.3|14027.9|14026.9|14021.1|14020.1|2389
1618509000000|2021-04-15 17:50:00|14023.2|14022.2|14016.7|14015.7|14024.7|14023.7|14014.1|14013.1|3043
1618509300000|2021-04-15 17:55:00|14016.6|14015.6|14021.6|14020.6|14026.4|14025.4|14015.9|14014.9|2392
1618509600000|2021-04-15 18:00:00|14021.7|14020.7|14028.3|14027.3|14028.6|14027.6|14015.2|14014.2|3511
1618509900000|2021-04-15 18:05:00|14028.4|14027.4|14016.3|14015.3|14031.9|14030.9|14014.9|14013.9|4424
1618510200000|2021-04-15 18:10:00|14016.8|14015.8|14008.2|14007.2|14019.7|14018.7|14006.1|14005.1|3176
1618510500000|2021-04-15 18:15:00|14008.6|14007.6|14016.4|14015.4|14023.3|14022.3|14008.4|14007.4|3501
1618510800000|2021-04-15 18:20:00|14016.3|14015.3|14014.6|14013.6|14020.3|14019.3|14012.6|14011.6|2115
1618511100000|2021-04-15 18:25:00|14015.1|14014.1|14021.6|14020.6|14024.4|14023.4|14014.1|14013.1|2016
1618511400000|2021-04-15 18:30:00|14022.3|14021.3|14016.3|14015.3|14027.2|14026.2|14008.3|14007.3|4918
1618511700000|2021-04-15 18:35:00|14016.4|14015.4|14018.3|14017.3|14023.9|14022.9|14014.2|14013.2|2391
1618512000000|2021-04-15 18:40:00|14018.4|14017.4|14010.7|14009.7|14018.4|14017.4|14006.3|14005.3|3104
1618512300000|2021-04-15 18:45:00|14011.2|14010.2|14004.9|14003.9|14015.8|14014.8|13998.3|13997.3|4479
1618512600000|2021-04-15 18:50:00|14005.2|14004.2|14005.6|14004.6|14012.1|14011.1|14004.7|14003.7|2691
1618512900000|2021-04-15 18:55:00|14005.2|14004.2|14009.2|14008.2|14012.3|14011.3|14000.6|13999.6|3132
1618513200000|2021-04-15 19:00:00|14008.6|14007.6|14013.8|14012.8|14014.8|14013.8|14001.8|14000.8|3612
1618513500000|2021-04-15 19:05:00|14013.7|14012.7|14003.8|14002.8|14016.8|14015.8|14000.9|13999.9|3007
1618513800000|2021-04-15 19:10:00|14003.9|14002.9|13993.8|13992.8|14004.3|14003.3|13986.1|13985.1|5422
1618514100000|2021-04-15 19:15:00|13993.9|13992.9|14002.2|14001.2|14002.8|14001.8|13991.2|13990.2|4430
1618514400000|2021-04-15 19:20:00|14002.3|14001.3|13993.9|13992.9|14003.8|14002.8|13991.9|13990.9|4327
1618514700000|2021-04-15 19:25:00|13993.8|13992.8|13994.2|13993.2|13999.5|13998.5|13988|13987|4602
1618515000000|2021-04-15 19:30:00|13994|13993|14007.3|14006.3|14007.3|14006.3|13992.8|13991.8|6366
1618515300000|2021-04-15 19:35:00|14008|14007|14019|14018|14022|14021|14007.5|14006.5|6270
1618515600000|2021-04-15 19:40:00|14018.9|14017.9|14025|14024|14025.2|14024.2|14009|14008|6296
1618515900000|2021-04-15 19:45:00|14024.9|14023.9|14031.2|14030.2|14034.8|14033.8|14021.3|14020.3|7289
1618516200000|2021-04-15 19:50:00|14031.3|14030.3|14029|14028|14041.7|14040.7|14022|14021|11670
1618516500000|2021-04-15 19:55:00|14029.2|14028.2|14025|14024|14029.4|14028.4|14015.9|14014.9|14093
1618516800000|2021-04-15 20:00:00|14025.5|14023.5|14025.3|14023.3|14026.7|14024.7|14018.8|14016.8|4672
1618517100000|2021-04-15 20:05:00|14025.2|14023.2|14025.8|14023.8|14029.9|14027.9|14023.7|14021.7|1838
1618517400000|2021-04-15 20:10:00|14025.7|14023.7|14016.4|14011.4|14029|14027|14013.8|14011.4|1988
1618517700000|2021-04-15 20:15:00|14016.5|14011.5|14017.9|14012.9|14018.8|14013.8|14016.4|14011.4|1
1618518000000|2021-04-15 20:20:00|14017.8|14012.8|14017.3|14012.3|14018.3|14013.3|14015.2|14010.2|0
1618518300000|2021-04-15 20:25:00|14017.4|14012.4|14015.5|14010.5|14017.7|14012.7|14015.5|14010.5|0
1618518600000|2021-04-15 20:30:00|14014.7|14012.7|14015.7|14013.7|14017.9|14015.9|14014.4|14012.4|421
1618518900000|2021-04-15 20:35:00|14015.9|14013.9|14017.9|14015.9|14018.9|14016.9|14014.7|14012.7|328
1618519200000|2021-04-15 20:40:00|14017.7|14015.7|14015.9|14013.9|14019.9|14017.9|14015.2|14013.2|475
1618519500000|2021-04-15 20:45:00|14015.7|14013.7|14015.4|14013.4|14016.9|14014.9|14014.4|14012.4|353
1618519800000|2021-04-15 20:50:00|14015.7|14013.7|14001.2|13999.2|14016.7|14014.7|14000.4|13998.4|1023
1618520100000|2021-04-15 20:55:00|14001.4|13999.4|14007.8|14002.8|14008.3|14005.9|14000.2|13998.2|373
1618520400000|2021-04-15 21:00:00|14007.7|14002.7|14010.2|14005.2|14010.2|14005.2|14007.7|14002.7|0
1618520700000|2021-04-15 21:05:00|14010.4|14005.4|14014.3|14009.3|14014.4|14009.4|14010.3|14005.3|0
1618521000000|2021-04-15 21:10:00|14014.4|14009.4|14014|14009|14015.2|14010.2|14014|14009|0
1618521300000|2021-04-15 21:15:00|14014.1|14009.1|14013.4|14008.4|14014.1|14009.1|14012.7|14007.7|0
1618521600000|2021-04-15 21:20:00|14013.2|14008.2|14013.2|14008.2|14013.3|14008.3|14012.5|14007.5|0
1618521900000|2021-04-15 21:25:00|14012.9|14007.9|14012.3|14007.3|14013.1|14008.1|14012.3|14007.3|0
1618522200000|2021-04-15 21:30:00|14011.7|14006.7|14011.1|14006.1|14011.9|14006.9|14011|14006|0
1618522500000|2021-04-15 21:35:00|14011|14006|14011|14006|14011.5|14006.5|14010.8|14005.8|0
1618522800000|2021-04-15 21:40:00|14011.1|14006.1|14011.7|14006.7|14012.6|14007.6|14010.6|14005.6|0
1618523100000|2021-04-15 21:45:00|14011.8|14006.8|14012|14007|14012.9|14007.9|14011.6|14006.6|0
1618523400000|2021-04-15 21:50:00|14011.9|14006.9|14011.9|14006.9|14012|14007|14011.8|14006.8|0
1618523700000|2021-04-15 21:55:00|14012.2|14007.2|14011.4|14006.4|14012.2|14007.2|14011|14006|0
1618524000000|2021-04-15 22:00:00|14010.4|14008.4|14004.7|14002.7|14010.4|14008.4|13997.7|13995.7|643
1618524300000|2021-04-15 22:05:00|14005|14003|14008|14006|14008|14006|14004.8|14002.8|161
1618524600000|2021-04-15 22:10:00|14008.3|14006.3|14011.8|14009.8|14015.3|14013.3|14006.8|14004.8|343
1618524900000|2021-04-15 22:15:00|14012|14010|14015.5|14013.5|14016.5|14014.5|14012|14010|236
1618525200000|2021-04-15 22:20:00|14015.7|14013.7|14016.3|14014.3|14018|14016|14014.3|14012.3|187
1618525500000|2021-04-15 22:25:00|14016.2|14014.2|14017.5|14015.5|14017.5|14015.5|14015.5|14013.5|75
1618525800000|2021-04-15 22:30:00|14017.4|14015.4|14014.7|14012.7|14017.8|14015.8|14012.3|14010.3|277
1618526100000|2021-04-15 22:35:00|14014.2|14012.2|14013.2|14011.2|14014.5|14012.5|14012|14010|97
1618526400000|2021-04-15 22:40:00|14013|14011|14012.4|14010.4|14013.9|14011.9|14011.4|14009.4|104
1618526700000|2021-04-15 22:45:00|14013.2|14011.2|14015.7|14013.7|14015.9|14013.9|14011.7|14009.7|115
1618527000000|2021-04-15 22:50:00|14015.4|14013.4|14015.7|14013.7|14015.7|14013.7|14012.8|14010.8|81
1618527300000|2021-04-15 22:55:00|14015.5|14013.5|14013.3|14011.3|14015.8|14013.8|14013.2|14011.2|25
1618527600000|2021-04-15 23:00:00|14013.4|14011.4|14013.9|14011.9|14014.7|14012.7|14012.7|14010.7|52
1618527900000|2021-04-15 23:05:00|14013.8|14011.8|14015.3|14013.3|14015.3|14013.3|14013|14011|43
1618528200000|2021-04-15 23:10:00|14015.2|14013.2|14015.5|14013.5|14015.8|14013.8|14014.3|14012.3|27
1618528500000|2021-04-15 23:15:00|14015.7|14013.7|14018.8|14016.8|14019.8|14017.8|14015.7|14013.7|240
1618528800000|2021-04-15 23:20:00|14018.7|14016.7|14021.5|14019.5|14022.8|14020.8|14018.5|14016.5|242
1618529100000|2021-04-15 23:25:00|14022|14020|14020.3|14018.3|14022.7|14020.7|14019.5|14017.5|85
1618529400000|2021-04-15 23:30:00|14020.4|14018.4|14022.7|14020.7|14023|14021|14019.4|14017.4|127
1618529700000|2021-04-15 23:35:00|14022.8|14020.8|14021.3|14019.3|14026.3|14024.3|14020.8|14018.8|245
1618530000000|2021-04-15 23:40:00|14021.2|14019.2|14019.5|14017.5|14022.5|14020.5|14019.2|14017.2|114
1618530300000|2021-04-15 23:45:00|14019.4|14017.4|14023.5|14021.5|14023.5|14021.5|14018|14016|126
1618530600000|2021-04-15 23:50:00|14023.4|14021.4|14017.8|14015.8|14024.2|14022.2|14017.4|14015.4|181
1618530900000|2021-04-15 23:55:00|14017.9|14015.9|14019|14017|14020.2|14018.2|14016.5|14014.5|161
1618531200000|2021-04-16 00:00:00|14018.8|14016.8|14017.3|14015.3|14021.4|14019.4|14012.2|14010.2|519
1618531500000|2021-04-16 00:05:00|14016.5|14014.5|14012.2|14010.2|14017.4|14015.4|14011.8|14009.8|391
1618531800000|2021-04-16 00:10:00|14011.7|14009.7|14003.8|14001.8|14012.8|14010.8|14003.8|14001.8|591
1618532100000|2021-04-16 00:15:00|14004.4|14002.4|14005.2|14003.2|14006.2|14004.2|13999.2|13997.2|484
1618532400000|2021-04-16 00:20:00|14005.3|14003.3|14002.4|14000.4|14006.5|14004.5|14000.3|13998.3|256
1618532700000|2021-04-16 00:25:00|14002.2|14000.2|13998.8|13996.8|14003|14001|13994.4|13992.4|581
1618533000000|2021-04-16 00:30:00|13998.3|13996.3|14004.8|14002.8|14007.5|14005.5|13998.3|13996.3|376
1618533300000|2021-04-16 00:35:00|14005|14003|14005|14003|14008.9|14006.9|14003.8|14001.8|219
1618533600000|2021-04-16 00:40:00|14005.8|14003.8|14006.4|14004.4|14007.8|14005.8|14002.4|14000.4|159
1618533900000|2021-04-16 00:45:00|14006.7|14004.7|13996.5|13994.5|14007.4|14005.4|13995.4|13993.4|322
1618534200000|2021-04-16 00:50:00|13996.3|13994.3|13998.5|13996.5|13999.8|13997.8|13995.8|13993.8|274
1618534500000|2021-04-16 00:55:00|13998.4|13996.4|13995.8|13993.8|13998.4|13996.4|13992.2|13990.2|442
1618534800000|2021-04-16 01:00:00|13995.3|13993.3|13992.4|13990.4|13996.2|13994.2|13989.7|13987.7|340
1618535100000|2021-04-16 01:05:00|13992.2|13990.2|13989.4|13987.4|13995.5|13993.5|13980.5|13978.5|855
1618535400000|2021-04-16 01:10:00|13989.3|13987.3|13991.3|13989.3|13993.4|13991.4|13988.4|13986.4|411
1618535700000|2021-04-16 01:15:00|13991|13989|13981.7|13979.7|13992.5|13990.5|13980|13978|722
1618536000000|2021-04-16 01:20:00|13981.8|13979.8|13982|13980|13985.2|13983.2|13979.9|13977.9|472
1618536300000|2021-04-16 01:25:00|13981.9|13979.9|13981.3|13979.3|13983.8|13981.8|13974.8|13972.8|713
1618536600000|2021-04-16 01:30:00|13981.4|13979.4|13978.4|13976.4|13982.7|13980.7|13974.9|13972.9|518
1618536900000|2021-04-16 01:35:00|13978.3|13976.3|13985.9|13983.9|13986.9|13984.9|13978.3|13976.3|368
1618537200000|2021-04-16 01:40:00|13986|13984|13979.2|13977.2|13987.5|13985.5|13978|13976|428
1618537500000|2021-04-16 01:45:00|13979.3|13977.3|13986.8|13984.8|13987.2|13985.2|13977.3|13975.3|262
1618537800000|2021-04-16 01:50:00|13986.7|13984.7|13982.7|13980.7|13988.8|13986.8|13980.4|13978.4|330
1618538100000|2021-04-16 01:55:00|13982.8|13980.8|13983.8|13981.8|13986.3|13984.3|13982.8|13980.8|204
1618538400000|2021-04-16 02:00:00|13983.5|13981.5|13982.2|13980.2|13986|13984|13977.3|13975.3|286
1618538700000|2021-04-16 02:05:00|13982|13980|13966.5|13964.5|13982.5|13980.5|13962.2|13960.2|1544
1618539000000|2021-04-16 02:10:00|13966.4|13964.4|13971.8|13969.8|13971.9|13969.9|13965.8|13963.8|444
1618539300000|2021-04-16 02:15:00|13971.9|13969.9|13975|13973|13976.9|13974.9|13969.9|13967.9|448
1618539600000|2021-04-16 02:20:00|13974.8|13972.8|13975.8|13973.8|13978|13976|13974|13972|258
1618539900000|2021-04-16 02:25:00|13975.7|13973.7|13973.4|13971.4|13977.3|13975.3|13971.2|13969.2|210
1618540200000|2021-04-16 02:30:00|13973.5|13971.5|13975.4|13973.4|13976.9|13974.9|13971|13969|279
1618540500000|2021-04-16 02:35:00|13975.2|13973.2|13979.2|13977.2|13982|13980|13973.7|13971.7|449
1618540800000|2021-04-16 02:40:00|13979.3|13977.3|13974.7|13972.7|13980|13978|13973.5|13971.5|123
1618541100000|2021-04-16 02:45:00|13974.5|13972.5|13976.9|13974.9|13978|13976|13973.9|13971.9|143
1618541400000|2021-04-16 02:50:00|13976.8|13974.8|13973|13971|13977|13975|13971.3|13969.3|205
1618541700000|2021-04-16 02:55:00|13972.9|13970.9|13973|13971|13973.8|13971.8|13970|13968|156
1618542000000|2021-04-16 03:00:00|13972.9|13970.9|13977.9|13975.9|13978.2|13976.2|13972.9|13970.9|183
1618542300000|2021-04-16 03:05:00|13977.8|13975.8|13977|13975|13978.9|13976.9|13974.5|13972.5|147
1618542600000|2021-04-16 03:10:00|13977.2|13975.2|13975|13973|13977.4|13975.4|13973.3|13971.3|162
1618542900000|2021-04-16 03:15:00|13975.2|13973.2|13980.2|13978.2|13980.2|13978.2|13974.3|13972.3|150
1618543200000|2021-04-16 03:20:00|13980.3|13978.3|13984.8|13982.8|13985.4|13983.4|13979.3|13977.3|342
1618543500000|2021-04-16 03:25:00|13984.7|13982.7|13983.5|13981.5|13985.4|13983.4|13982|13980|187
1618543800000|2021-04-16 03:30:00|13983.7|13981.7|13984|13982|13986.3|13984.3|13983|13981|195
1618544100000|2021-04-16 03:35:00|13984.2|13982.2|13983.3|13981.3|13984.5|13982.5|13982.9|13980.9|72
1618544400000|2021-04-16 03:40:00|13983.5|13981.5|13981.8|13979.8|13984.2|13982.2|13980.8|13978.8|147
1618544700000|2021-04-16 03:45:00|13981.5|13979.5|13980.4|13978.4|13982.7|13980.7|13978.3|13976.3|139
1618545000000|2021-04-16 03:50:00|13980.3|13978.3|13980.8|13978.8|13981.4|13979.4|13979.3|13977.3|126
1618545300000|2021-04-16 03:55:00|13980.7|13978.7|13979.3|13977.3|13982.2|13980.2|13979.3|13977.3|93
1618545600000|2021-04-16 04:00:00|13979.4|13977.4|13982.9|13980.9|13982.9|13980.9|13977.9|13975.9|142
1618545900000|2021-04-16 04:05:00|13982.8|13980.8|13983.7|13981.7|13986.7|13984.7|13981.8|13979.8|193
1618546200000|2021-04-16 04:10:00|13983.3|13981.3|13983|13981|13983.8|13981.8|13981.2|13979.2|81
1618546500000|2021-04-16 04:15:00|13982.9|13980.9|13981.8|13979.8|13982.9|13980.9|13981.4|13979.4|41
1618546800000|2021-04-16 04:20:00|13981.9|13979.9|13984.7|13982.7|13985.7|13983.7|13981.9|13979.9|101
1618547100000|2021-04-16 04:25:00|13984.8|13982.8|13987.4|13985.4|13987.7|13985.7|13984.4|13982.4|214
1618547400000|2021-04-16 04:30:00|13987.3|13985.3|13992|13990|13992.3|13990.3|13987.3|13985.3|349
1618547700000|2021-04-16 04:35:00|13992.2|13990.2|13986.9|13984.9|13992.5|13990.5|13986.3|13984.3|266
1618548000000|2021-04-16 04:40:00|13986.8|13984.8|13987.5|13985.5|13988.4|13986.4|13986.4|13984.4|114
1618548300000|2021-04-16 04:45:00|13987.7|13985.7|13989.9|13987.9|13990|13988|13987.7|13985.7|124
1618548600000|2021-04-16 04:50:00|13989.7|13987.7|13992.9|13990.9|13993.5|13991.5|13988.5|13986.5|189
1618548900000|2021-04-16 04:55:00|13992.3|13990.3|13995.7|13993.7|13995.7|13993.7|13990.5|13988.5|166
1618549200000|2021-04-16 05:00:00|13995.4|13993.4|13998|13996|13999.9|13997.9|13993.3|13991.3|374
1618549500000|2021-04-16 05:05:00|13998.2|13996.2|13996.5|13994.5|14001|13999|13995.8|13993.8|270
1618549800000|2021-04-16 05:10:00|13996.4|13994.4|13994.9|13992.9|13996.9|13994.9|13993.2|13991.2|259
1618550100000|2021-04-16 05:15:00|13994.5|13992.5|13993.2|13991.2|13996.3|13994.3|13992.2|13990.2|174
1618550400000|2021-04-16 05:20:00|13993.3|13991.3|13991.9|13989.9|13994.3|13992.3|13991|13989|142
1618550700000|2021-04-16 05:25:00|13992|13990|13989.7|13987.7|13992.5|13990.5|13989.3|13987.3|225
1618551000000|2021-04-16 05:30:00|13989.5|13987.5|13990.5|13988.5|13991.5|13989.5|13988.5|13986.5|292
1618551300000|2021-04-16 05:35:00|13990.7|13988.7|13999.3|13997.3|13999.9|13997.9|13990.7|13988.7|356
1618551600000|2021-04-16 05:40:00|13999|13997|13997.9|13995.9|14001.8|13999.8|13996.8|13994.8|287
1618551900000|2021-04-16 05:45:00|13998|13996|13994.3|13992.3|13999.3|13997.3|13993.5|13991.5|241
1618552200000|2021-04-16 05:50:00|13994.5|13992.5|13996.8|13994.8|13999|13997|13992.3|13990.3|237
1618552500000|2021-04-16 05:55:00|13996.9|13994.9|13996.5|13994.5|13999.9|13997.9|13994.4|13992.4|181
1618552800000|2021-04-16 06:00:00|13996.4|13994.4|13994.3|13992.3|13997|13995|13991.9|13989.9|246
1618553100000|2021-04-16 06:05:00|13994.4|13992.4|13991.8|13989.8|13997.4|13995.4|13990.4|13988.4|288
1618553400000|2021-04-16 06:10:00|13991.7|13989.7|13990.8|13988.8|13991.8|13989.8|13986.3|13984.3|476
1618553700000|2021-04-16 06:15:00|13990.9|13988.9|13986.3|13984.3|13991.4|13989.4|13984.5|13982.5|295
1618554000000|2021-04-16 06:20:00|13986.4|13984.4|13987.5|13985.5|13990.5|13988.5|13986|13984|261
1618554300000|2021-04-16 06:25:00|13987.7|13985.7|13981.5|13979.5|13992.9|13990.9|13980.8|13978.8|390
1618554600000|2021-04-16 06:30:00|13981.7|13979.7|13983.7|13981.7|13984.7|13982.7|13980.4|13978.4|247
1618554900000|2021-04-16 06:35:00|13983.2|13981.2|13986.4|13984.4|13986.7|13984.7|13981.2|13979.2|245
1618555200000|2021-04-16 06:40:00|13986.3|13984.3|13984|13982|13986.3|13984.3|13980.4|13978.4|267
1618555500000|2021-04-16 06:45:00|13984.2|13982.2|13987.2|13985.2|13988|13986|13982.8|13980.8|168
1618555800000|2021-04-16 06:50:00|13987|13985|13986.5|13984.5|13987.4|13985.4|13984.5|13982.5|93
1618556100000|2021-04-16 06:55:00|13986.4|13984.4|13987.3|13985.3|13987.4|13985.4|13983.9|13981.9|108
1618556400000|2021-04-16 07:00:00|13987.2|13985.2|13991.3|13989.3|13996.2|13994.2|13976.3|13974.3|1205
1618556700000|2021-04-16 07:05:00|13991.2|13989.2|13995.5|13993.5|13998|13996|13989.2|13987.2|538
1618557000000|2021-04-16 07:10:00|13995.7|13993.7|13995.3|13993.3|14000.9|13998.9|13993.7|13991.7|619
1618557300000|2021-04-16 07:15:00|13995.5|13993.5|13991.8|13989.8|13998.2|13996.2|13990.3|13988.3|257
1618557600000|2021-04-16 07:20:00|13991.9|13989.9|13999.7|13997.7|13999.9|13997.9|13991|13989|387
1618557900000|2021-04-16 07:25:00|13999.8|13997.8|13994.4|13992.4|14000.9|13998.9|13994.3|13992.3|462
1618558200000|2021-04-16 07:30:00|13994.5|13992.5|13986|13984|13995.4|13993.4|13985.8|13983.8|521
1618558500000|2021-04-16 07:35:00|13985.3|13983.3|13985.5|13983.5|13986|13984|13981.4|13979.4|393
1618558800000|2021-04-16 07:40:00|13985.7|13983.7|13978.8|13976.8|13986.3|13984.3|13973.9|13971.9|756
1618559100000|2021-04-16 07:45:00|13978.9|13976.9|13981.8|13979.8|13981.8|13979.8|13976.5|13974.5|321
1618559400000|2021-04-16 07:50:00|13981.9|13979.9|13984|13982|13984.7|13982.7|13981.4|13979.4|217
1618559700000|2021-04-16 07:55:00|13984.3|13982.3|13980.4|13978.4|13984.4|13982.4|13979.8|13977.8|275
1618560000000|2021-04-16 08:00:00|13980.5|13978.5|13990|13988|13991.3|13989.3|13979.7|13977.7|718
1618560300000|2021-04-16 08:05:00|13990.2|13988.2|13990.7|13988.7|13992.3|13990.3|13988.8|13986.8|288
1618560600000|2021-04-16 08:10:00|13990.5|13988.5|13995.8|13993.8|13996.2|13994.2|13989.5|13987.5|336
1618560900000|2021-04-16 08:15:00|13995.5|13993.5|13992.3|13990.3|13999.3|13997.3|13991.8|13989.8|681
1618561200000|2021-04-16 08:20:00|13992.4|13990.4|13988.2|13986.2|13993.3|13991.3|13986.8|13984.8|567
1618561500000|2021-04-16 08:25:00|13988|13986|13983.7|13981.7|13988|13986|13982|13980|329
1618561800000|2021-04-16 08:30:00|13983.5|13981.5|13980|13978|13984|13982|13979.4|13977.4|294
1618562100000|2021-04-16 08:35:00|13980.2|13978.2|13984.4|13982.4|13984.4|13982.4|13979.3|13977.3|331
1618562400000|2021-04-16 08:40:00|13984.5|13982.5|13984|13982|13985|13983|13982.2|13980.2|267
1618562700000|2021-04-16 08:45:00|13984.2|13982.2|13988.7|13986.7|13988.9|13986.9|13982.8|13980.8|180
1618563000000|2021-04-16 08:50:00|13988.5|13986.5|13983.3|13981.3|13991.4|13989.4|13982.8|13980.8|419
1618563300000|2021-04-16 08:55:00|13983.2|13981.2|13983.2|13981.2|13984|13982|13980.9|13978.9|200
1618563600000|2021-04-16 09:00:00|13983|13981|13983.3|13981.3|13985|13983|13980.4|13978.4|200
1618563900000|2021-04-16 09:05:00|13983.2|13981.2|13987.7|13985.7|13988.9|13986.9|13981.5|13979.5|245
1618564200000|2021-04-16 09:10:00|13987.8|13985.8|13992.8|13990.8|13994.9|13992.9|13985.9|13983.9|574
1618564500000|2021-04-16 09:15:00|13992.9|13990.9|13988.5|13986.5|13997.5|13995.5|13988.3|13986.3|519
1618564800000|2021-04-16 09:20:00|13988.4|13986.4|13991.8|13989.8|13991.8|13989.8|13981.4|13979.4|784
1618565100000|2021-04-16 09:25:00|13991.7|13989.7|13991.9|13989.9|13995.9|13993.9|13986.5|13984.5|720
1618565400000|2021-04-16 09:30:00|13990.9|13988.9|13994.2|13992.2|13998|13996|13990.2|13988.2|721
1618565700000|2021-04-16 09:35:00|13994.3|13992.3|13995|13993|13999.3|13997.3|13993.7|13991.7|617
1618566000000|2021-04-16 09:40:00|13995.2|13993.2|13999.5|13997.5|14001.4|13999.4|13993.3|13991.3|829
1618566300000|2021-04-16 09:45:00|13999.4|13997.4|14002.3|14000.3|14002.4|14000.4|13986.8|13984.8|1841
1618566600000|2021-04-16 09:50:00|14002|14000|14004.2|14002.2|14006.2|14004.2|14001.4|13999.4|764
1618566900000|2021-04-16 09:55:00|14004.3|14002.3|14000.9|13998.9|14005.9|14003.9|13997.9|13995.9|974
1618567200000|2021-04-16 10:00:00|14000.8|13998.8|13996.9|13994.9|14001.4|13999.4|13995.4|13993.4|423
1618567500000|2021-04-16 10:05:00|13997|13995|14001|13999|14005.3|14003.3|13995.7|13993.7|386
1618567800000|2021-04-16 10:10:00|14000.9|13998.9|14001.4|13999.4|14002.2|14000.2|13998.9|13996.9|213
1618568100000|2021-04-16 10:15:00|14001.5|13999.5|14003.9|14001.9|14004.5|14002.5|13999.8|13997.8|212
1618568400000|2021-04-16 10:20:00|14003.5|14001.5|14002.3|14000.3|14004.4|14002.4|14000.3|13998.3|206
1618568700000|2021-04-16 10:25:00|14002.2|14000.2|14004.3|14002.3|14005.2|14003.2|14002.2|14000.2|163
1618569000000|2021-04-16 10:30:00|14004.2|14002.2|14005.2|14003.2|14005.2|14003.2|14001.8|13999.8|208
1618569300000|2021-04-16 10:35:00|14005.3|14003.3|14008.3|14006.3|14008.7|14006.7|14005|14003|562
1618569600000|2021-04-16 10:40:00|14008.4|14006.4|14008.7|14006.7|14009.7|14007.7|14006.7|14004.7|288
1618569900000|2021-04-16 10:45:00|14008.8|14006.8|14011.7|14009.7|14012.3|14010.3|14007.4|14005.4|479
1618570200000|2021-04-16 10:50:00|14011|14009|14013.4|14011.4|14014.7|14012.7|14010.8|14008.8|463
1618570500000|2021-04-16 10:55:00|14013.5|14011.5|14010.4|14008.4|14014.3|14012.3|14007.5|14005.5|384
1618570800000|2021-04-16 11:00:00|14010.3|14008.3|14012.9|14010.9|14013|14011|14006.9|14004.9|429
1618571100000|2021-04-16 11:05:00|14013|14011|14015.7|14013.7|14016|14014|14011.7|14009.7|542
1618571400000|2021-04-16 11:10:00|14015.8|14013.8|14026|14024|14026.4|14024.4|14013.8|14011.8|1208
1618571700000|2021-04-16 11:15:00|14026.2|14024.2|14028.4|14026.4|14030.3|14028.3|14022.4|14020.4|1185
1618572000000|2021-04-16 11:20:00|14028.3|14026.3|14026.8|14024.8|14030.9|14028.9|14025.5|14023.5|625
1618572300000|2021-04-16 11:25:00|14026.7|14024.7|14028.4|14026.4|14028.5|14026.5|14024.3|14022.3|482
1618572600000|2021-04-16 11:30:00|14028.3|14026.3|14030.4|14028.4|14030.5|14028.5|14024.7|14022.7|559
1618572900000|2021-04-16 11:35:00|14030.3|14028.3|14033.5|14031.5|14036.3|14034.3|14030.3|14028.3|1166
1618573200000|2021-04-16 11:40:00|14033.4|14031.4|14037.7|14035.7|14038.9|14036.9|14032.2|14030.2|791
1618573500000|2021-04-16 11:45:00|14037.8|14035.8|14038.2|14036.2|14039.3|14037.3|14035.3|14033.3|558
1618573800000|2021-04-16 11:50:00|14038.4|14036.4|14034.9|14032.9|14039.2|14037.2|14034.7|14032.7|670
1618574100000|2021-04-16 11:55:00|14034.8|14032.8|14037.4|14035.4|14037.5|14035.5|14033|14031|815
1618574400000|2021-04-16 12:00:00|14037.3|14035.3|14045.9|14043.9|14051.4|14049.4|14035.7|14033.7|2686
1618574700000|2021-04-16 12:05:00|14046|14044|14056.2|14054.2|14056.2|14054.2|14045.9|14043.9|1488
1618575000000|2021-04-16 12:10:00|14056.3|14054.3|14065.3|14063.3|14066.8|14064.8|14053.3|14051.3|2181
1618575300000|2021-04-16 12:15:00|14065.4|14063.4|14056.5|14054.5|14067.5|14065.5|14056.4|14054.4|1479
1618575600000|2021-04-16 12:20:00|14056.8|14054.8|14054.8|14052.8|14060.4|14058.4|14048.9|14046.9|1953
1618575900000|2021-04-16 12:25:00|14054.9|14052.9|14053.9|14051.9|14058.5|14056.5|14050.2|14048.2|1075
1618576200000|2021-04-16 12:30:00|14053.8|14051.8|14058.2|14056.2|14062.7|14060.7|14053.4|14051.4|1501
1618576500000|2021-04-16 12:35:00|14058.4|14056.4|14058.9|14056.9|14060.3|14058.3|14054.3|14052.3|1332
1618576800000|2021-04-16 12:40:00|14059|14057|14055.8|14053.8|14059.3|14057.3|14051.7|14049.7|1394
1618577100000|2021-04-16 12:45:00|14056|14054|14056.3|14054.3|14059.7|14057.7|14052.2|14050.2|1436
1618577400000|2021-04-16 12:50:00|14056.2|14054.2|14058.9|14056.9|14059.2|14057.2|14054.4|14052.4|716
1618577700000|2021-04-16 12:55:00|14058.7|14056.7|14059.9|14057.9|14062.2|14060.2|14057|14055|1054
1618578000000|2021-04-16 13:00:00|14060.2|14058.2|14049.8|14047.8|14060.2|14058.2|14047.3|14045.3|1522
1618578300000|2021-04-16 13:05:00|14049.9|14047.9|14040.7|14038.7|14050.2|14048.2|14037|14035|2462
1618578600000|2021-04-16 13:10:00|14040.8|14038.8|14032.2|14030.2|14041.7|14039.7|14030.9|14028.9|2084
1618578900000|2021-04-16 13:15:00|14032|14030|14036.9|14034.9|14041.2|14039.2|14031.2|14029.2|1445
1618579200000|2021-04-16 13:20:00|14037|14035|14041.4|14039.4|14041.8|14039.8|14034.2|14032.2|1271
1618579500000|2021-04-16 13:25:00|14041.7|14039.7|14047.2|14045.2|14055.8|14053.8|14034.5|14032.5|6038
1618579800000|2021-04-16 13:30:00|14047|14045|13990.3|13989.3|14047|14045.8|13981.7|13980.7|22591
1618580100000|2021-04-16 13:35:00|13990.7|13989.7|13993|13992|14000.2|13999.2|13983.2|13982.2|13725
1618580400000|2021-04-16 13:40:00|13993.2|13992.2|13997.7|13996.7|14008.7|14007.7|13986.2|13985.2|11632
1618580700000|2021-04-16 13:45:00|13997.4|13996.4|14002.8|14001.8|14003.7|14002.7|13979.2|13978.2|11642
1618581000000|2021-04-16 13:50:00|14002.7|14001.7|13972.7|13971.7|14005.7|14004.7|13971.8|13970.8|10543
1618581300000|2021-04-16 13:55:00|13972.8|13971.8|13972|13971|13978.7|13977.7|13961.8|13960.8|9107
1618581600000|2021-04-16 14:00:00|13972.4|13971.4|13997.8|13996.8|13999|13998|13964.4|13963.4|10356
1618581900000|2021-04-16 14:05:00|13997.9|13996.9|14019.9|14018.9|14023.3|14022.3|13992.9|13991.9|10466
1618582200000|2021-04-16 14:10:00|14020.2|14019.2|14019.8|14018.8|14028.4|14027.4|14017.9|14016.9|7802
1618582500000|2021-04-16 14:15:00|14019.9|14018.9|14034.7|14033.7|14034.9|14033.9|14013.5|14012.5|7396
1618582800000|2021-04-16 14:20:00|14034.5|14033.5|14020.6|14019.6|14039.4|14038.4|14017.7|14016.7|7473
1618583100000|2021-04-16 14:25:00|14020.3|14019.3|14008.3|14007.3|14028|14027|14006.4|14005.4|6609
1618583400000|2021-04-16 14:30:00|14008.2|14007.2|14002.8|14001.8|14018.5|14017.5|13997.7|13996.7|8242
1618583700000|2021-04-16 14:35:00|14002.9|14001.9|13998.5|13997.5|14006.4|14005.4|13993.3|13992.3|6819
1618584000000|2021-04-16 14:40:00|13998.8|13997.8|14006.2|14005.2|14010.2|14009.2|13990.5|13989.5|7181
1618584300000|2021-04-16 14:45:00|14006|14005|14025.5|14024.5|14027.4|14026.4|13999.2|13998.2|6726
1618584600000|2021-04-16 14:50:00|14025.7|14024.7|14026.3|14025.3|14027.2|14026.2|14018.3|14017.3|4273
1618584900000|2021-04-16 14:55:00|14026.8|14025.8|14014.5|14013.5|14028.5|14027.5|14013.9|14012.9|4161
1618585200000|2021-04-16 15:00:00|14013.9|14012.9|14004.2|14003.2|14020.2|14019.2|13995.9|13994.9|6424
1618585500000|2021-04-16 15:05:00|14005.3|14004.3|14021.3|14020.3|14028.4|14027.4|14004.3|14003.3|6170
1618585800000|2021-04-16 15:10:00|14021.4|14020.4|14010.8|14009.8|14027.7|14026.7|14009.3|14008.3|4492
1618586100000|2021-04-16 15:15:00|14011|14010|14016.8|14015.8|14023.4|14022.4|14000.2|13999.2|5925
1618586400000|2021-04-16 15:20:00|14016.9|14015.9|14020|14019|14026|14025|14015.9|14014.9|4066
1618586700000|2021-04-16 15:25:00|14020.2|14019.2|14001.4|14000.4|14023.9|14022.9|13998.2|13997.2|6350
1618587000000|2021-04-16 15:30:00|14001.5|14000.5|14006.5|14005.5|14010.4|14009.4|14001.5|14000.5|4686
1618587300000|2021-04-16 15:35:00|14006.4|14005.4|14012.8|14011.8|14017.4|14016.4|13998.3|13997.3|5220
1618587600000|2021-04-16 15:40:00|14012.7|14011.7|14003.3|14002.3|14014|14013|13999.3|13998.3|4522
1618587900000|2021-04-16 15:45:00|14003.2|14002.2|14002.5|14001.5|14009.7|14008.7|13999.8|13998.8|3622
1618588200000|2021-04-16 15:50:00|14002.7|14001.7|14010.3|14009.3|14010.9|14009.9|13999.4|13998.4|3632
1618588500000|2021-04-16 15:55:00|14010.9|14009.9|14017.4|14016.4|14019.3|14018.3|14009|14008|4057
1618588800000|2021-04-16 16:00:00|14017.3|14016.3|14019.3|14018.3|14030|14029|14017.2|14016.2|5635
1618589100000|2021-04-16 16:05:00|14019.2|14018.2|14033.8|14032.8|14034.7|14033.7|14012.9|14011.9|5136
1618589400000|2021-04-16 16:10:00|14034|14033|14034|14033|14035.4|14034.4|14025.7|14024.7|3890
1618589700000|2021-04-16 16:15:00|14033.9|14032.9|14035.2|14034.2|14038.5|14037.5|14031.3|14030.3|3776
1618590000000|2021-04-16 16:20:00|14035.3|14034.3|14043.8|14042.8|14046.3|14045.3|14032.3|14031.3|4352
1618590300000|2021-04-16 16:25:00|14043.9|14042.9|14039.7|14038.7|14046|14045|14039|14038|2928
1618590600000|2021-04-16 16:30:00|14039.8|14038.8|14038.8|14037.8|14046|14045|14033.7|14032.7|2981
1618590900000|2021-04-16 16:35:00|14038.9|14037.9|14040.3|14039.3|14042.3|14041.3|14035.5|14034.5|2451
1618591200000|2021-04-16 16:40:00|14040.2|14039.2|14045.2|14044.2|14045.6|14044.6|14035.7|14034.7|2618
1618591500000|2021-04-16 16:45:00|14045.3|14044.3|14043.4|14042.4|14047.2|14046.2|14039.9|14038.9|2789
1618591800000|2021-04-16 16:50:00|14043.6|14042.6|14031.4|14030.4|14043.7|14042.7|14027.4|14026.4|3859
1618592100000|2021-04-16 16:55:00|14031.3|14030.3|14034.2|14033.2|14036.1|14035.1|14028.3|14027.3|2833
1618592400000|2021-04-16 17:00:00|14034.4|14033.4|14035.2|14034.2|14040.2|14039.2|14030.4|14029.4|2895
1618592700000|2021-04-16 17:05:00|14035.4|14034.4|14035.7|14034.7|14040.9|14039.9|14030.8|14029.8|2403
1618593000000|2021-04-16 17:10:00|14035.6|14034.6|14023.7|14022.7|14037.1|14036.1|14021.8|14020.8|2838
1618593300000|2021-04-16 17:15:00|14023.8|14022.8|14028.2|14027.2|14029.6|14028.6|14021.4|14020.4|2050
1618593600000|2021-04-16 17:20:00|14028.1|14027.1|14020.4|14019.4|14029.2|14028.2|14018.4|14017.4|2736
1618593900000|2021-04-16 17:25:00|14020.6|14019.6|14020.4|14019.4|14024.3|14023.3|14018.3|14017.3|2426
1618594200000|2021-04-16 17:30:00|14020.6|14019.6|14017.8|14016.8|14024.1|14023.1|14016.3|14015.3|2352
1618594500000|2021-04-16 17:35:00|14017.9|14016.9|14020.8|14019.8|14023.8|14022.8|14015.7|14014.7|2135
1618594800000|2021-04-16 17:40:00|14020.7|14019.7|14022.6|14021.6|14023.2|14022.2|14015.1|14014.1|2399
1618595100000|2021-04-16 17:45:00|14022.7|14021.7|14018.8|14017.8|14029.3|14028.3|14015.3|14014.3|3193
1618595400000|2021-04-16 17:50:00|14018.7|14017.7|14012.4|14011.4|14020.1|14019.1|14009.8|14008.8|2973
1618595700000|2021-04-16 17:55:00|14012.6|14011.6|14009.6|14008.6|14014.2|14013.2|14009.4|14008.4|1840
1618596000000|2021-04-16 18:00:00|14009.7|14008.7|14028.9|14027.9|14029.2|14028.2|14007.1|14006.1|4472
1618596300000|2021-04-16 18:05:00|14028.6|14027.6|14030.1|14029.1|14033.8|14032.8|14026.8|14025.8|3139
1618596600000|2021-04-16 18:10:00|14029.9|14028.9|14029.3|14028.3|14035.1|14034.1|14028.1|14027.1|2703
1618596900000|2021-04-16 18:15:00|14029.6|14028.6|14025.8|14024.8|14033.1|14032.1|14023.6|14022.6|2620
1618597200000|2021-04-16 18:20:00|14025.7|14024.7|14029.7|14028.7|14032.1|14031.1|14020.1|14019.1|2608
1618597500000|2021-04-16 18:25:00|14029.2|14028.2|14032.4|14031.4|14033.9|14032.9|14027.3|14026.3|1922
1618597800000|2021-04-16 18:30:00|14032.3|14031.3|14036.1|14035.1|14038.6|14037.6|14031.7|14030.7|2757
1618598100000|2021-04-16 18:35:00|14035.9|14034.9|14033.7|14032.7|14037.3|14036.3|14031.6|14030.6|1813
1618598400000|2021-04-16 18:40:00|14033.8|14032.8|14036.2|14035.2|14039.6|14038.6|14033.2|14032.2|1989
1618598700000|2021-04-16 18:45:00|14036.1|14035.1|14040.8|14039.8|14042.9|14041.9|14032.3|14031.3|2596
1618599000000|2021-04-16 18:50:00|14040.7|14039.7|14040.9|14039.9|14043.3|14042.3|14036.8|14035.8|2235
1618599300000|2021-04-16 18:55:00|14040.8|14039.8|14040.6|14039.6|14041.4|14040.4|14035.8|14034.8|1813
1618599600000|2021-04-16 19:00:00|14040.8|14039.8|14035.3|14034.3|14045.8|14044.8|14034.3|14033.3|3182
1618599900000|2021-04-16 19:05:00|14035.4|14034.4|14033.9|14032.9|14037.2|14036.2|14031.8|14030.8|2552
1618600200000|2021-04-16 19:10:00|14033.8|14032.8|14037.9|14036.9|14038.2|14037.2|14029.4|14028.4|2912
1618600500000|2021-04-16 19:15:00|14037.8|14036.8|14040.1|14039.1|14042.1|14041.1|14035.3|14034.3|2069
1618600800000|2021-04-16 19:20:00|14040|14039|14042.1|14041.1|14044.1|14043.1|14036.3|14035.3|2859
1618601100000|2021-04-16 19:25:00|14042|14041|14039.6|14038.6|14043.8|14042.8|14033.6|14032.6|2942
1618601400000|2021-04-16 19:30:00|14039.7|14038.7|14036.6|14035.6|14041.2|14040.2|14034.8|14033.8|3021
1618601700000|2021-04-16 19:35:00|14036.3|14035.3|14044.8|14043.8|14045.1|14044.1|14035.3|14034.3|4339
1618602000000|2021-04-16 19:40:00|14044.7|14043.7|14042.8|14041.8|14049.6|14048.6|14039.6|14038.6|5808
1618602300000|2021-04-16 19:45:00|14043.1|14042.1|14036.7|14035.7|14043.1|14042.1|14031.6|14030.6|5234
1618602600000|2021-04-16 19:50:00|14039.1|14038.1|14043.1|14042.1|14051.7|14050.7|14035.3|14034.3|8593
1618602900000|2021-04-16 19:55:00|14043|14042|14042.5|14041.5|14046.3|14045.3|14035.7|14034.7|10998
1618603200000|2021-04-16 20:00:00|14042.2|14041.2|14040|14038|14044.1|14042.1|14037.6|14035.6|4769
1618603500000|2021-04-16 20:05:00|14039.7|14037.7|14037.2|14035.2|14040.5|14038.5|14035.1|14033.1|2486
1618603800000|2021-04-16 20:10:00|14037.1|14035.1|14032.1|14027.1|14038.6|14036.6|14025|14023|1970
1618604100000|2021-04-16 20:15:00|14032.2|14027.2|14033.6|14028.6|14034.7|14029.7|14032.2|14027.2|0
1618604400000|2021-04-16 20:20:00|14033.7|14028.7|14032.8|14027.8|14033.9|14028.9|14031.7|14026.7|0
1618604700000|2021-04-16 20:25:00|14032.1|14027.1|14031.9|14026.9|14032.4|14027.4|14030.7|14025.7|0
1618605000000|2021-04-16 20:30:00|14029.2|14027.2|14034.5|14032.5|14036.2|14034.2|14029.2|14027.2|438
1618605300000|2021-04-16 20:35:00|14034.7|14032.7|14033.7|14031.7|14036.7|14034.7|14032.5|14030.5|287
1618605600000|2021-04-16 20:40:00|14033.2|14031.2|14033.5|14031.5|14035.2|14033.2|14032.2|14030.2|214
1618605900000|2021-04-16 20:45:00|14034.2|14032.2|14038|14036|14038.5|14036.5|14033.7|14031.7|285
1618606200000|2021-04-16 20:50:00|14037.2|14035.2|14036.2|14034.2|14038.7|14036.7|14036|14034|167
1618606500000|2021-04-16 20:55:00|14036.5|14034.5|14039.1|14034.1|14039.5|14037.5|14034|14032|385
1618783200000|2021-04-18 22:00:00|13992.7|13990.7|14002.7|14000.7|14006.1|14004.1|13988.7|13986.7|1378
1618783500000|2021-04-18 22:05:00|14003|14001|13998.8|13996.8|14003.3|14001.3|13993.2|13991.2|736
1618783800000|2021-04-18 22:10:00|13998.6|13996.6|13996.3|13994.3|13998.8|13996.8|13993.1|13991.1|428
1618784100000|2021-04-18 22:15:00|13996.6|13994.6|13995.7|13993.7|13997.6|13995.6|13994|13992|249
1618784400000|2021-04-18 22:20:00|13995.8|13993.8|14002.5|14000.5|14002.5|14000.5|13995.8|13993.8|269
1618784700000|2021-04-18 22:25:00|14002.3|14000.3|14005.7|14003.7|14006.7|14004.7|14002.3|14000.3|319
1618785000000|2021-04-18 22:30:00|14005.8|14003.8|14005.2|14003.2|14008|14006|14005.2|14003.2|245
1618785300000|2021-04-18 22:35:00|14004.7|14002.7|14008.6|14006.6|14008.7|14006.7|14004.7|14002.7|246
1618785600000|2021-04-18 22:40:00|14008.5|14006.5|14005.8|14003.8|14008.6|14006.6|14003.7|14001.7|175
1618785900000|2021-04-18 22:45:00|14006|14004|14004.6|14002.6|14006|14004|14004.5|14002.5|89
1618786200000|2021-04-18 22:50:00|14004.7|14002.7|14005.8|14003.8|14005.8|14003.8|14004.7|14002.7|32
1618786500000|2021-04-18 22:55:00|14006|14004|14003.7|14001.7|14006.1|14004.1|14003.7|14001.7|147
1618786800000|2021-04-18 23:00:00|14003.8|14001.8|14007.8|14005.8|14009|14007|14002.3|14000.3|237
1618787100000|2021-04-18 23:05:00|14008.6|14006.6|14015.6|14013.6|14016.6|14014.6|14008.5|14006.5|666
1618787400000|2021-04-18 23:10:00|14015.3|14013.3|14013.6|14011.6|14016.1|14014.1|14013.5|14011.5|192
1618787700000|2021-04-18 23:15:00|14013.8|14011.8|14013.1|14011.1|14014.7|14012.7|14011.3|14009.3|221
1618788000000|2021-04-18 23:20:00|14013.2|14011.2|14015.2|14013.2|14016.1|14014.1|14013.2|14011.2|158
1618788300000|2021-04-18 23:25:00|14015.5|14013.5|14012.6|14010.6|14015.5|14013.5|14011.6|14009.6|133
1618788600000|2021-04-18 23:30:00|14012.3|14010.3|14014.2|14012.2|14015.6|14013.6|14010|14008|303
1618788900000|2021-04-18 23:35:00|14014.3|14012.3|14013.7|14011.7|14015|14013|14013.1|14011.1|89
1618789200000|2021-04-18 23:40:00|14013.8|14011.8|14008.8|14006.8|14014|14012|14007.6|14005.6|202
1618789500000|2021-04-18 23:45:00|14009|14007|14007.2|14005.2|14012|14010|14005.8|14003.8|274
1618789800000|2021-04-18 23:50:00|14007.3|14005.3|14003.7|14001.7|14009.5|14007.5|14002.7|14000.7|165
1618790100000|2021-04-18 23:55:00|14003.6|14001.6|14001.8|13999.8|14004.2|14002.2|13999.1|13997.1|450
1618790400000|2021-04-19 00:00:00|14002|14000|14002.5|14000.5|14005.1|14003.1|13995.8|13993.8|751
1618790700000|2021-04-19 00:05:00|14002.7|14000.7|13996.6|13994.6|14002.7|14000.7|13988.6|13986.6|786
1618791000000|2021-04-19 00:10:00|13996.7|13994.7|14001.7|13999.7|14003.5|14001.5|13996.7|13994.7|461
1618791300000|2021-04-19 00:15:00|14001.6|13999.6|14003.3|14001.3|14005|14003|13999.3|13997.3|398
1618791600000|2021-04-19 00:20:00|14003.5|14001.5|13997.7|13995.7|14005.2|14003.2|13997.5|13995.5|468
1618791900000|2021-04-19 00:25:00|13998.2|13996.2|14004.8|14002.8|14006.1|14004.1|13998|13996|380
1618792200000|2021-04-19 00:30:00|14005|14003|14008.7|14006.7|14010.5|14008.5|14001.8|13999.8|477
1618792500000|2021-04-19 00:35:00|14008.5|14006.5|14011.6|14009.6|14013.7|14011.7|14006.3|14004.3|569
1618792800000|2021-04-19 00:40:00|14012.3|14010.3|14009.6|14007.6|14014|14012|14009|14007|297
1618793100000|2021-04-19 00:45:00|14009.7|14007.7|14011.2|14009.2|14014.3|14012.3|14008.7|14006.7|357
1618793400000|2021-04-19 00:50:00|14011.5|14009.5|14018|14016|14019.5|14017.5|14011|14009|406
1618793700000|2021-04-19 00:55:00|14017.8|14015.8|14015.7|14013.7|14018.5|14016.5|14013.7|14011.7|368
1618794000000|2021-04-19 01:00:00|14016.3|14014.3|14015.7|14013.7|14023|14021|14014.3|14012.3|712
1618794300000|2021-04-19 01:05:00|14015.8|14013.8|14015.1|14013.1|14018.2|14016.2|14014.6|14012.6|212
1618794600000|2021-04-19 01:10:00|14015|14013|14015.2|14013.2|14016.5|14014.5|14010.8|14008.8|384
1618794900000|2021-04-19 01:15:00|14015.1|14013.1|14012|14010|14018|14016|14010.1|14008.1|471
1618795200000|2021-04-19 01:20:00|14012.1|14010.1|14009.1|14007.1|14013|14011|14007.6|14005.6|331
1618795500000|2021-04-19 01:25:00|14009|14007|14009.5|14007.5|14010.7|14008.7|14007.1|14005.1|262
1618795800000|2021-04-19 01:30:00|14009.8|14007.8|14004.8|14002.8|14010|14008|13999.6|13997.6|717
1618796100000|2021-04-19 01:35:00|14005|14003|14009.5|14007.5|14010.2|14008.2|14002.5|14000.5|383
1618796400000|2021-04-19 01:40:00|14009.6|14007.6|14022.2|14020.2|14023.1|14021.1|14008.1|14006.1|972
1618796700000|2021-04-19 01:45:00|14022.1|14020.1|14025.7|14023.7|14027|14025|14019.7|14017.7|624
1618797000000|2021-04-19 01:50:00|14025.8|14023.8|14027.8|14025.8|14031.8|14029.8|14025.7|14023.7|674
1618797300000|2021-04-19 01:55:00|14027.7|14025.7|14024.8|14022.8|14028.2|14026.2|14023.8|14021.8|371
1618797600000|2021-04-19 02:00:00|14024.7|14022.7|14030.8|14028.8|14034.2|14032.2|14022.3|14020.3|789
1618797900000|2021-04-19 02:05:00|14030.5|14028.5|14033.7|14031.7|14035|14033|14029.2|14027.2|386
1618798200000|2021-04-19 02:10:00|14033.8|14031.8|14038.7|14036.7|14039.7|14037.7|14032.6|14030.6|525
1618798500000|2021-04-19 02:15:00|14038.8|14036.8|14039.1|14037.1|14041.3|14039.3|14035.6|14033.6|624
1618798800000|2021-04-19 02:20:00|14039.2|14037.2|14043.7|14041.7|14044.8|14042.8|14039.2|14037.2|481
1618799100000|2021-04-19 02:25:00|14043.8|14041.8|14041.5|14039.5|14044.6|14042.6|14040.3|14038.3|352
1618799400000|2021-04-19 02:30:00|14041.6|14039.6|14040.7|14038.7|14043.5|14041.5|14039.7|14037.7|308
1618799700000|2021-04-19 02:35:00|14040.8|14038.8|14040.8|14038.8|14042|14040|14039.3|14037.3|221
1618800000000|2021-04-19 02:40:00|14041.1|14039.1|14041.5|14039.5|14043.8|14041.8|14040.6|14038.6|243
1618800300000|2021-04-19 02:45:00|14041.6|14039.6|14045.6|14043.6|14046.7|14044.7|14040|14038|373
1618800600000|2021-04-19 02:50:00|14045.7|14043.7|14047.1|14045.1|14047.7|14045.7|14045.1|14043.1|311
1618800900000|2021-04-19 02:55:00|14047.2|14045.2|14045.6|14043.6|14047.8|14045.8|14041.7|14039.7|295
1618801200000|2021-04-19 03:00:00|14045.7|14043.7|14045.1|14043.1|14047.1|14045.1|14044|14042|188
1618801500000|2021-04-19 03:05:00|14045|14043|14043.2|14041.2|14046.1|14044.1|14042.8|14040.8|158
1618801800000|2021-04-19 03:10:00|14043.3|14041.3|14055.7|14053.7|14057|14055|14042.1|14040.1|988
1618802100000|2021-04-19 03:15:00|14055.8|14053.8|14061.5|14059.5|14063.2|14061.2|14055.7|14053.7|871
1618802400000|2021-04-19 03:20:00|14061.3|14059.3|14061.6|14059.6|14062.8|14060.8|14060|14058|396
1618802700000|2021-04-19 03:25:00|14061.3|14059.3|14058|14056|14062.3|14060.3|14057.8|14055.8|339
1618803000000|2021-04-19 03:30:00|14058.3|14056.3|14058.1|14056.1|14058.8|14056.8|14056|14054|356
1618803300000|2021-04-19 03:35:00|14058.3|14056.3|14059.5|14057.5|14061.5|14059.5|14057.7|14055.7|378
1618803600000|2021-04-19 03:40:00|14059.3|14057.3|14057.6|14055.6|14059.8|14057.8|14056.2|14054.2|205
1618803900000|2021-04-19 03:45:00|14057.7|14055.7|14056|14054|14058|14056|14054.3|14052.3|192
1618804200000|2021-04-19 03:50:00|14055.8|14053.8|14055.1|14053.1|14055.8|14053.8|14052.8|14050.8|225
1618804500000|2021-04-19 03:55:00|14055|14053|14054.2|14052.2|14057|14055|14053.7|14051.7|145
1618804800000|2021-04-19 04:00:00|14054.3|14052.3|14054|14052|14055.2|14053.2|14051.1|14049.1|227
1618805100000|2021-04-19 04:05:00|14054.1|14052.1|14057.8|14055.8|14059.1|14057.1|14053.3|14051.3|317
1618805400000|2021-04-19 04:10:00|14058|14056|14056.3|14054.3|14058.3|14056.3|14055|14053|161
1618805700000|2021-04-19 04:15:00|14056.2|14054.2|14056.5|14054.5|14057.5|14055.5|14055.6|14053.6|138
1618806000000|2021-04-19 04:20:00|14056.3|14054.3|14054.2|14052.2|14056.3|14054.3|14053.7|14051.7|78
1618806300000|2021-04-19 04:25:00|14054.3|14052.3|14056.6|14054.6|14059|14057|14054|14052|201
1618806600000|2021-04-19 04:30:00|14056.7|14054.7|14060.2|14058.2|14060.6|14058.6|14056.3|14054.3|205
1618806900000|2021-04-19 04:35:00|14060.3|14058.3|14056.1|14054.1|14060.3|14058.3|14056.1|14054.1|127
1618807200000|2021-04-19 04:40:00|14056|14054|14057.5|14055.5|14058.3|14056.3|14055.1|14053.1|107
1618807500000|2021-04-19 04:45:00|14057.3|14055.3|14057.7|14055.7|14059.1|14057.1|14056.7|14054.7|89
1618807800000|2021-04-19 04:50:00|14057.8|14055.8|14057.2|14055.2|14058.5|14056.5|14056.6|14054.6|36
1618808100000|2021-04-19 04:55:00|14057.1|14055.1|14054.1|14052.1|14057.8|14055.8|14053.7|14051.7|174
1618808400000|2021-04-19 05:00:00|14054|14052|14059.2|14057.2|14059.7|14057.7|14053.1|14051.1|229
1618808700000|2021-04-19 05:05:00|14059.3|14057.3|14051.8|14049.8|14059.5|14057.5|14051|14049|269
1618809000000|2021-04-19 05:10:00|14051.7|14049.7|14051.5|14049.5|14052.8|14050.8|14048.6|14046.6|335
1618809300000|2021-04-19 05:15:00|14051.6|14049.6|14048.8|14046.8|14052|14050|14048.5|14046.5|184
1618809600000|2021-04-19 05:20:00|14049|14047|14049.8|14047.8|14051|14049|14048.7|14046.7|119
1618809900000|2021-04-19 05:25:00|14049.7|14047.7|14051.8|14049.8|14052.2|14050.2|14048.1|14046.1|210
1618810200000|2021-04-19 05:30:00|14052|14050|14050.7|14048.7|14054.5|14052.5|14050.7|14048.7|159
1618810500000|2021-04-19 05:35:00|14050.5|14048.5|14054|14052|14054|14052|14049.6|14047.6|181
1618810800000|2021-04-19 05:40:00|14053.8|14051.8|14053|14051|14055.6|14053.6|14052.6|14050.6|105
1618811100000|2021-04-19 05:45:00|14052.8|14050.8|14053.1|14051.1|14054|14052|14050.6|14048.6|116
1618811400000|2021-04-19 05:50:00|14053|14051|14055.1|14053.1|14055.2|14053.2|14053|14051|106
1618811700000|2021-04-19 05:55:00|14055.2|14053.2|14055.2|14053.2|14056.1|14054.1|14051.7|14049.7|159
1618812000000|2021-04-19 06:00:00|14055.1|14053.1|14050.6|14048.6|14055.3|14053.3|14048.3|14046.3|252
1618812300000|2021-04-19 06:05:00|14050.5|14048.5|14041.8|14039.8|14050.5|14048.5|14040.6|14038.6|570
1618812600000|2021-04-19 06:10:00|14041.2|14039.2|14043.3|14041.3|14044.8|14042.8|14040.1|14038.1|321
1618812900000|2021-04-19 06:15:00|14043.2|14041.2|14048.2|14046.2|14049.7|14047.7|14043.2|14041.2|600
1618813200000|2021-04-19 06:20:00|14048.1|14046.1|14047.1|14045.1|14048.6|14046.6|14044.3|14042.3|192
1618813500000|2021-04-19 06:25:00|14047.2|14045.2|14046.8|14044.8|14049.1|14047.1|14044.7|14042.7|204
1618813800000|2021-04-19 06:30:00|14047|14045|14045.7|14043.7|14049.5|14047.5|14044.2|14042.2|297
1618814100000|2021-04-19 06:35:00|14045.6|14043.6|14042.8|14040.8|14046.1|14044.1|14038.6|14036.6|375
1618814400000|2021-04-19 06:40:00|14042.7|14040.7|14040.6|14038.6|14043.6|14041.6|14038.5|14036.5|286
1618814700000|2021-04-19 06:45:00|14040.3|14038.3|14041.7|14039.7|14043.5|14041.5|14038.6|14036.6|245
1618815000000|2021-04-19 06:50:00|14041.8|14039.8|14040.7|14038.7|14042.6|14040.6|14039.6|14037.6|116
1618815300000|2021-04-19 06:55:00|14040.6|14038.6|14045.5|14043.5|14046|14044|14038.8|14036.8|160
1618815600000|2021-04-19 07:00:00|14044.6|14042.6|14046.6|14044.6|14048.7|14046.7|14042.8|14040.8|483
1618815900000|2021-04-19 07:05:00|14046.7|14044.7|14043.1|14041.1|14047.6|14045.6|14043|14041|281
1618816200000|2021-04-19 07:10:00|14043.2|14041.2|14047.6|14045.6|14048.6|14046.6|14043|14041|193
1618816500000|2021-04-19 07:15:00|14047.7|14045.7|14050.6|14048.6|14051|14049|14047.3|14045.3|391
1618816800000|2021-04-19 07:20:00|14050.7|14048.7|14047.8|14045.8|14052.8|14050.8|14045.8|14043.8|386
1618817100000|2021-04-19 07:25:00|14048|14046|14045.7|14043.7|14049.5|14047.5|14044.3|14042.3|209
1618817400000|2021-04-19 07:30:00|14045.6|14043.6|14050.3|14048.3|14052.6|14050.6|14045.5|14043.5|352
1618817700000|2021-04-19 07:35:00|14050.5|14048.5|14050.8|14048.8|14051|14049|14047.1|14045.1|195
1618818000000|2021-04-19 07:40:00|14050.7|14048.7|14051.6|14049.6|14052.3|14050.3|14049.2|14047.2|271
1618818300000|2021-04-19 07:45:00|14051.7|14049.7|14054.3|14052.3|14057.3|14055.3|14048.5|14046.5|428
1618818600000|2021-04-19 07:50:00|14054.5|14052.5|14053.3|14051.3|14058.2|14056.2|14051.3|14049.3|397
1618818900000|2021-04-19 07:55:00|14053.5|14051.5|14052.8|14050.8|14055.1|14053.1|14050.6|14048.6|266
1618819200000|2021-04-19 08:00:00|14053|14051|14047.6|14045.6|14056.6|14054.6|14046|14044|712
1618819500000|2021-04-19 08:05:00|14047.3|14045.3|14045.1|14043.1|14051.8|14049.8|14044.2|14042.2|480
1618819800000|2021-04-19 08:10:00|14045|14043|14044.6|14042.6|14046.6|14044.6|14043.5|14041.5|276
1618820100000|2021-04-19 08:15:00|14044.5|14042.5|14034.8|14032.8|14045.5|14043.5|14033.5|14031.5|830
1618820400000|2021-04-19 08:20:00|14034.7|14032.7|14037.7|14035.7|14038.1|14036.1|14033.8|14031.8|356
1618820700000|2021-04-19 08:25:00|14037.6|14035.6|14038.3|14036.3|14039.2|14037.2|14035|14033|524
1618821000000|2021-04-19 08:30:00|14038.5|14036.5|14037.6|14035.6|14040.2|14038.2|14036.3|14034.3|320
1618821300000|2021-04-19 08:35:00|14037.7|14035.7|14037.5|14035.5|14040.2|14038.2|14037.5|14035.5|249
1618821600000|2021-04-19 08:40:00|14037.7|14035.7|14040.2|14038.2|14041.8|14039.8|14035.8|14033.8|251
1618821900000|2021-04-19 08:45:00|14040.6|14038.6|14042.5|14040.5|14045.2|14043.2|14040.2|14038.2|482
1618822200000|2021-04-19 08:50:00|14042.6|14040.6|14045|14043|14045.8|14043.8|14042.2|14040.2|200
1618822500000|2021-04-19 08:55:00|14044.8|14042.8|14043.1|14041.1|14045.6|14043.6|14042.2|14040.2|356
1618822800000|2021-04-19 09:00:00|14043.3|14041.3|14041|14039|14044.8|14042.8|14038.5|14036.5|516
1618823100000|2021-04-19 09:05:00|14040.8|14038.8|14037.6|14035.6|14041|14039|14035.3|14033.3|302
1618823400000|2021-04-19 09:10:00|14037.5|14035.5|14040.8|14038.8|14042|14040|14037|14035|208
1618823700000|2021-04-19 09:15:00|14041|14039|14046.1|14044.1|14047.5|14045.5|14040|14038|404
1618824000000|2021-04-19 09:20:00|14046.3|14044.3|14041.1|14039.1|14046.7|14044.7|14039.3|14037.3|293
1618824300000|2021-04-19 09:25:00|14041|14039|14037.1|14035.1|14042.5|14040.5|14036.6|14034.6|321
1618824600000|2021-04-19 09:30:00|14037.2|14035.2|14040|14038|14041.3|14039.3|14037.1|14035.1|197
1618824900000|2021-04-19 09:35:00|14039.8|14037.8|14028.8|14026.8|14041.1|14039.1|14028.1|14026.1|635
1618825200000|2021-04-19 09:40:00|14028.7|14026.7|14031.3|14029.3|14032|14030|14026.8|14024.8|494
1618825500000|2021-04-19 09:45:00|14031.6|14029.6|14030.5|14028.5|14033.5|14031.5|14030.5|14028.5|307
1618825800000|2021-04-19 09:50:00|14030.3|14028.3|14033.7|14031.7|14034.7|14032.7|14030.3|14028.3|173
1618826100000|2021-04-19 09:55:00|14033.6|14031.6|14032.7|14030.7|14033.6|14031.6|14030|14028|180
1618826400000|2021-04-19 10:00:00|14032.6|14030.6|14028.7|14026.7|14033.2|14031.2|14028.5|14026.5|170
1618826700000|2021-04-19 10:05:00|14028.6|14026.6|14032.3|14030.3|14033.2|14031.2|14027.7|14025.7|263
1618827000000|2021-04-19 10:10:00|14032.5|14030.5|14031|14029|14034.1|14032.1|14030.2|14028.2|211
1618827300000|2021-04-19 10:15:00|14031.3|14029.3|14032.3|14030.3|14033.8|14031.8|14030.7|14028.7|110
1618827600000|2021-04-19 10:20:00|14032.5|14030.5|14029.1|14027.1|14033.8|14031.8|14027.6|14025.6|252
1618827900000|2021-04-19 10:25:00|14028.7|14026.7|14030.2|14028.2|14030.3|14028.3|14026.5|14024.5|325
1618828200000|2021-04-19 10:30:00|14030.3|14028.3|14030.1|14028.1|14030.7|14028.7|14027.1|14025.1|211
1618828500000|2021-04-19 10:35:00|14030|14028|14021.2|14019.2|14031.1|14029.1|14019|14017|584
1618828800000|2021-04-19 10:40:00|14021|14019|13999.2|13997.2|14021.5|14019.5|13998.5|13996.5|2239
1618829100000|2021-04-19 10:45:00|13999.3|13997.3|13996.2|13994.2|13999.7|13997.7|13988.3|13986.3|1817
1618829400000|2021-04-19 10:50:00|13995.8|13993.8|13994|13992|13998|13996|13992.5|13990.5|790
1618829700000|2021-04-19 10:55:00|13994.1|13992.1|14000.3|13998.3|14000.7|13998.7|13988.8|13986.8|1218
1618830000000|2021-04-19 11:00:00|14000.2|13998.2|14000.6|13998.6|14005.2|14003.2|13999.5|13997.5|966
1618830300000|2021-04-19 11:05:00|14000.5|13998.5|14001.7|13999.7|14002.3|14000.3|13996.8|13994.8|592
1618830600000|2021-04-19 11:10:00|14001.5|13999.5|14007.7|14005.7|14007.8|14005.8|13998.8|13996.8|612
1618830900000|2021-04-19 11:15:00|14007.8|14005.8|14004.2|14002.2|14009.1|14007.1|14001.6|13999.6|586
1618831200000|2021-04-19 11:20:00|14004.1|14002.1|13995.6|13993.6|14007.3|14005.3|13994.7|13992.7|730
1618831500000|2021-04-19 11:25:00|13995.7|13993.7|13996.3|13994.3|13999.5|13997.5|13992.1|13990.1|598
1618831800000|2021-04-19 11:30:00|13996.2|13994.2|14001.2|13999.2|14001.6|13999.6|13993.8|13991.8|561
1618832100000|2021-04-19 11:35:00|14001.3|13999.3|14002.2|14000.2|14005|14003|14000.3|13998.3|426
1618832400000|2021-04-19 11:40:00|14002.6|14000.6|14003.6|14001.6|14005|14003|14000.3|13998.3|504
1618832700000|2021-04-19 11:45:00|14003.7|14001.7|14003.5|14001.5|14006|14004|14000.5|13998.5|469
1618833000000|2021-04-19 11:50:00|14003.3|14001.3|13992.8|13990.8|14003.7|14001.7|13992.7|13990.7|903
1618833300000|2021-04-19 11:55:00|13993|13991|13994.2|13992.2|13998.6|13996.6|13992.1|13990.1|903
1618833600000|2021-04-19 12:00:00|13995|13993|13988.6|13986.6|13995.1|13993.1|13982.5|13980.5|1806
1618833900000|2021-04-19 12:05:00|13988.5|13986.5|13979.2|13977.2|13988.5|13986.5|13978.7|13976.7|1312
1618834200000|2021-04-19 12:10:00|13979.5|13977.5|13975.3|13973.3|13979.7|13977.7|13972.7|13970.7|1305
1618834500000|2021-04-19 12:15:00|13975.2|13973.2|13982.2|13980.2|13983.5|13981.5|13967.3|13965.3|1826
1618834800000|2021-04-19 12:20:00|13982.3|13980.3|13979.5|13977.5|13982.3|13980.3|13974.2|13972.2|849
1618835100000|2021-04-19 12:25:00|13979.3|13977.3|13982.1|13980.1|13983.8|13981.8|13977.5|13975.5|798
1618835400000|2021-04-19 12:30:00|13982.2|13980.2|13979.7|13977.7|13982.5|13980.5|13976|13974|612
1618835700000|2021-04-19 12:35:00|13979.6|13977.6|13974.3|13972.3|13985.2|13983.2|13973.7|13971.7|1296
1618836000000|2021-04-19 12:40:00|13974.1|13972.1|13973.5|13971.5|13979.8|13977.8|13969.6|13967.6|1361
1618836300000|2021-04-19 12:45:00|13973.2|13971.2|13978.6|13976.6|13980|13978|13972|13970|767
1618836600000|2021-04-19 12:50:00|13978.7|13976.7|13980.7|13978.7|13986.5|13984.5|13977.8|13975.8|1210
1618836900000|2021-04-19 12:55:00|13980.8|13978.8|13978.2|13976.2|13983.8|13981.8|13974.1|13972.1|892
1618837200000|2021-04-19 13:00:00|13978.5|13976.5|13978.8|13976.8|13985.8|13983.8|13975.5|13973.5|1170
1618837500000|2021-04-19 13:05:00|13978.7|13976.7|13978.7|13976.7|13982.8|13980.8|13976.6|13974.6|833
1618837800000|2021-04-19 13:10:00|13978.6|13976.6|13957.6|13955.6|13980.7|13978.7|13957.6|13955.6|2482
1618838100000|2021-04-19 13:15:00|13957.5|13955.5|13968.5|13966.5|13969.2|13967.2|13957.3|13955.3|2193
1618838400000|2021-04-19 13:20:00|13968.6|13966.6|13969.3|13967.3|13970.5|13968.5|13959.5|13957.5|1529
1618838700000|2021-04-19 13:25:00|13969.5|13967.5|13976.3|13974.3|13980.8|13978.8|13968.7|13966.7|2653
1618839000000|2021-04-19 13:30:00|13975.8|13974.8|14009.2|14008.2|14017.6|14016.6|13962.2|13961.2|19710
1618839300000|2021-04-19 13:35:00|14009.3|14008.3|14009.1|14008.1|14023.8|14022.8|14008.5|14007.5|10924
1618839600000|2021-04-19 13:40:00|14008.7|14007.7|14015.7|14014.7|14019|14018|14005.7|14004.7|8493
1618839900000|2021-04-19 13:45:00|14016|14015|14000.7|13999.7|14021.7|14020.7|13994.2|13993.2|10180
1618840200000|2021-04-19 13:50:00|14000.8|13999.8|14007.2|14006.2|14009.5|14008.5|13995.3|13994.3|6912
1618840500000|2021-04-19 13:55:00|14007.5|14006.5|14006.1|14005.1|14014.2|14013.2|13997|13996|6093
1618840800000|2021-04-19 14:00:00|14006|14005|13968.5|13967.5|14017.8|14016.8|13962.8|13961.8|13309
1618841100000|2021-04-19 14:05:00|13968.6|13967.6|13934.8|13933.8|13971.7|13970.7|13923|13922|15843
1618841400000|2021-04-19 14:10:00|13936|13935|13920.9|13919.9|13938.9|13937.9|13908.1|13907.1|12712
1618841700000|2021-04-19 14:15:00|13920.5|13919.5|13927.2|13926.2|13929.1|13928.1|13902.2|13901.2|12294
1618842000000|2021-04-19 14:20:00|13927.4|13926.4|13940.9|13939.9|13941.2|13940.2|13922|13921|8328
1618842300000|2021-04-19 14:25:00|13941.1|13940.1|13941.4|13940.4|13949.6|13948.6|13930.9|13929.9|8052
1618842600000|2021-04-19 14:30:00|13942.1|13941.1|13952.6|13951.6|13954.4|13953.4|13939.9|13938.9|8852
1618842900000|2021-04-19 14:35:00|13952.5|13951.5|13942.6|13941.6|13956.2|13955.2|13938.4|13937.4|6273
1618843200000|2021-04-19 14:40:00|13942.5|13941.5|13915.1|13914.1|13948.5|13947.5|13913.2|13912.2|8600
1618843500000|2021-04-19 14:45:00|13914.6|13913.6|13889.6|13888.6|13915.1|13914.1|13873.1|13872.1|14151
1618843800000|2021-04-19 14:50:00|13889.1|13888.1|13923.4|13922.4|13929.1|13928.1|13886.4|13885.4|9831
1618844100000|2021-04-19 14:55:00|13923.2|13922.2|13937|13936|13940.6|13939.6|13922.9|13921.9|9140
1618844400000|2021-04-19 15:00:00|13936.9|13935.9|13927.7|13926.7|13945.9|13944.9|13927.4|13926.4|7135
1618844700000|2021-04-19 15:05:00|13927.6|13926.6|13947.9|13946.9|13954.2|13953.2|13918.6|13917.6|9051
1618845000000|2021-04-19 15:10:00|13948.1|13947.1|13947.6|13946.6|13948.1|13947.1|13928|13927|6304
1618845300000|2021-04-19 15:15:00|13947.4|13946.4|13953.9|13952.9|13960.6|13959.6|13935|13934|7916
1618845600000|2021-04-19 15:20:00|13954.1|13953.1|13928.9|13927.9|13957.7|13956.7|13927.4|13926.4|5728
1618845900000|2021-04-19 15:25:00|13928.7|13927.7|13935.5|13934.5|13944.9|13943.9|13919.9|13918.9|6863
1618846200000|2021-04-19 15:30:00|13935.7|13934.7|13899.6|13898.6|13938.1|13937.1|13895|13894|9977
1618846500000|2021-04-19 15:35:00|13899.5|13898.5|13904.1|13903.1|13906.5|13905.5|13892.1|13891.1|5984
1618846800000|2021-04-19 15:40:00|13904|13903|13880.7|13879.7|13919|13918|13880.2|13879.2|8609
1618847100000|2021-04-19 15:45:00|13880.6|13879.6|13890.4|13889.4|13901.4|13900.4|13866.9|13865.9|9102
1618847400000|2021-04-19 15:50:00|13890.5|13889.5|13914.6|13913.6|13919.4|13918.4|13888.6|13887.6|6165
1618847700000|2021-04-19 15:55:00|13914.7|13913.7|13891.1|13890.1|13914.7|13913.7|13884.1|13883.1|5933
1618848000000|2021-04-19 16:00:00|13890.9|13889.9|13868.6|13867.6|13895.9|13894.9|13862.6|13861.6|7227
1618848300000|2021-04-19 16:05:00|13869.1|13868.1|13891.6|13890.6|13893.1|13892.1|13856.4|13855.4|8374
1618848600000|2021-04-19 16:10:00|13891.9|13890.9|13885.4|13884.4|13899.5|13898.5|13879.9|13878.9|5589
1618848900000|2021-04-19 16:15:00|13886.1|13885.1|13900.6|13899.6|13905.6|13904.6|13885.7|13884.7|4962
1618849200000|2021-04-19 16:20:00|13900.4|13899.4|13895.9|13894.9|13910.5|13909.5|13893.4|13892.4|5094
1618849500000|2021-04-19 16:25:00|13895.6|13894.6|13868.9|13867.9|13895.9|13894.9|13854.9|13853.9|8824
1618849800000|2021-04-19 16:30:00|13869|13868|13853.4|13852.4|13874.4|13873.4|13850.4|13849.4|7570
1618850100000|2021-04-19 16:35:00|13853.5|13852.5|13850.1|13849.1|13863.2|13862.2|13849.4|13848.4|5177
1618850400000|2021-04-19 16:40:00|13850|13849|13846.5|13845.5|13852.7|13851.7|13833.1|13832.1|7743
1618850700000|2021-04-19 16:45:00|13846.3|13845.3|13854.3|13853.3|13859.1|13858.1|13833.8|13832.8|5495
1618851000000|2021-04-19 16:50:00|13854.6|13853.6|13854.3|13853.3|13864.3|13863.3|13845.3|13844.3|4555
1618851300000|2021-04-19 16:55:00|13855.3|13854.3|13861.1|13860.1|13867|13866|13845.2|13844.2|4565
1618851600000|2021-04-19 17:00:00|13861.2|13860.2|13874.6|13873.6|13878.1|13877.1|13852.8|13851.8|5088
1618851900000|2021-04-19 17:05:00|13873.8|13872.8|13872.1|13871.1|13880.3|13879.3|13867.7|13866.7|3671
1618852200000|2021-04-19 17:10:00|13871.6|13870.6|13894.8|13893.8|13897.5|13896.5|13870.1|13869.1|5130
1618852500000|2021-04-19 17:15:00|13895|13894|13893.1|13892.1|13900.2|13899.2|13890|13889|3534
1618852800000|2021-04-19 17:20:00|13892.8|13891.8|13888.3|13887.3|13897.6|13896.6|13883.5|13882.5|3613
1618853100000|2021-04-19 17:25:00|13888.5|13887.5|13882.2|13881.2|13895.5|13894.5|13875.6|13874.6|3536
1618853400000|2021-04-19 17:30:00|13882.1|13881.1|13889.6|13888.6|13894.6|13893.6|13875.1|13874.1|3858
1618853700000|2021-04-19 17:35:00|13889.5|13888.5|13908.2|13907.2|13911.1|13910.1|13889.3|13888.3|4683
1618854000000|2021-04-19 17:40:00|13908.1|13907.1|13897.3|13896.3|13910.5|13909.5|13893.8|13892.8|3066
1618854300000|2021-04-19 17:45:00|13897.8|13896.8|13895.6|13894.6|13901.8|13900.8|13891.5|13890.5|2456
1618854600000|2021-04-19 17:50:00|13895.3|13894.3|13888.8|13887.8|13900.6|13899.6|13882.3|13881.3|4275
1618854900000|2021-04-19 17:55:00|13888.7|13887.7|13888.8|13887.8|13899.8|13898.8|13880.3|13879.3|4263
1618855200000|2021-04-19 18:00:00|13888.7|13887.7|13888.6|13887.6|13898.3|13897.3|13882.1|13881.1|3718
1618855500000|2021-04-19 18:05:00|13889.1|13888.1|13875.6|13874.6|13899.6|13898.6|13871.8|13870.8|4062
1618855800000|2021-04-19 18:10:00|13876.6|13875.6|13882.6|13881.6|13888.1|13887.1|13875.5|13874.5|3651
1618856100000|2021-04-19 18:15:00|13882.3|13881.3|13891.6|13890.6|13897|13896|13882.1|13881.1|2825
1618856400000|2021-04-19 18:20:00|13891.7|13890.7|13902.8|13901.8|13907.7|13906.7|13884.7|13883.7|3909
1618856700000|2021-04-19 18:25:00|13903|13902|13900.8|13899.8|13906.7|13905.7|13899.3|13898.3|2422
1618857000000|2021-04-19 18:30:00|13900.6|13899.6|13892.6|13891.6|13904.1|13903.1|13889.1|13888.1|3438
1618857300000|2021-04-19 18:35:00|13892.3|13891.3|13871.8|13870.8|13894.1|13893.1|13867.1|13866.1|5263
1618857600000|2021-04-19 18:40:00|13872|13871|13881.1|13880.1|13890.1|13889.1|13868.1|13867.1|4518
1618857900000|2021-04-19 18:45:00|13880.7|13879.7|13888.6|13887.6|13895.3|13894.3|13874.8|13873.8|3650
1618858200000|2021-04-19 18:50:00|13888.7|13887.7|13888.3|13887.3|13891.8|13890.8|13879.8|13878.8|3117
1618858500000|2021-04-19 18:55:00|13888.2|13887.2|13897.8|13896.8|13898.5|13897.5|13888.1|13887.1|3168
1618858800000|2021-04-19 19:00:00|13897.3|13896.3|13893.1|13892.1|13898|13897|13882|13881|3267
1618859100000|2021-04-19 19:05:00|13893.6|13892.6|13885.1|13884.1|13901.7|13900.7|13883.7|13882.7|4250
1618859400000|2021-04-19 19:10:00|13885.2|13884.2|13878.8|13877.8|13893.3|13892.3|13873.8|13872.8|4055
1618859700000|2021-04-19 19:15:00|13880.1|13879.1|13876.1|13875.1|13885.5|13884.5|13870.7|13869.7|4589
1618860000000|2021-04-19 19:20:00|13876.5|13875.5|13874.7|13873.7|13884.9|13883.9|13868.7|13867.7|5205
1618860300000|2021-04-19 19:25:00|13874.9|13873.9|13875|13874|13878.7|13877.7|13868.9|13867.9|3471
1618860600000|2021-04-19 19:30:00|13875.2|13874.2|13873.6|13872.6|13881.7|13880.7|13863.2|13862.2|6181
1618860900000|2021-04-19 19:35:00|13873.5|13872.5|13878.9|13877.9|13880.2|13879.2|13869.4|13868.4|3671
1618861200000|2021-04-19 19:40:00|13879|13878|13892.2|13891.2|13896.9|13895.9|13876.4|13875.4|4579
1618861500000|2021-04-19 19:45:00|13892|13891|13873.7|13872.7|13895|13894|13872.7|13871.7|4410
1618861800000|2021-04-19 19:50:00|13872.4|13871.4|13883.1|13882.1|13888.6|13887.6|13872.4|13871.4|7206
1618862100000|2021-04-19 19:55:00|13883.9|13882.9|13915.7|13914.7|13917.1|13916.1|13882|13881|12429
1618862400000|2021-04-19 20:00:00|13915|13914|13907|13905|13920|13918|13904.1|13902.1|5731
1618862700000|2021-04-19 20:05:00|13906.7|13904.7|13906.6|13904.6|13911.7|13909.7|13905.9|13903.9|1691
1618863000000|2021-04-19 20:10:00|13906.5|13904.5|13912.4|13907.4|13912.6|13910.6|13906.4|13904.4|1308
1618863300000|2021-04-19 20:15:00|13912|13907|13913.7|13908.7|13913.9|13908.9|13911.6|13906.6|0
1618863600000|2021-04-19 20:20:00|13912.9|13907.9|13911.5|13906.5|13913.1|13908.1|13911.3|13906.3|0
1618863900000|2021-04-19 20:25:00|13911.4|13906.4|13911.6|13906.6|13911.7|13906.7|13911.1|13906.1|0
1618864200000|2021-04-19 20:30:00|13908.7|13906.7|13904.7|13902.7|13908.7|13906.7|13901.2|13899.2|381
1618864500000|2021-04-19 20:35:00|13904.5|13902.5|13908.2|13906.2|13908.2|13906.2|13900.5|13898.5|377
1618864800000|2021-04-19 20:40:00|13908.5|13906.5|13906|13904|13909.2|13907.2|13906|13904|148
1618865100000|2021-04-19 20:45:00|13906.7|13904.7|13904.7|13902.7|13907|13905|13902.7|13900.7|199
1618865400000|2021-04-19 20:50:00|13905.2|13903.2|13906|13904|13906|13904|13902.7|13900.7|183
1618865700000|2021-04-19 20:55:00|13905.7|13903.7|13906.6|13901.6|13906.6|13904.5|13901|13899|204
1618866000000|2021-04-19 21:00:00|13905.9|13900.9|13908.5|13903.5|13908.5|13903.5|13905.9|13900.9|1
1618866300000|2021-04-19 21:05:00|13909.4|13904.4|13910.5|13905.5|13910.6|13905.6|13908.2|13903.2|0
1618866600000|2021-04-19 21:10:00|13909|13904|13909.1|13904.1|13909.9|13904.9|13908.7|13903.7|0
1618866900000|2021-04-19 21:15:00|13908.6|13903.6|13908.5|13903.5|13908.6|13903.6|13908.4|13903.4|0
1618867200000|2021-04-19 21:20:00|13908.4|13903.4|13910.3|13905.3|13911|13906|13908.4|13903.4|0
1618867500000|2021-04-19 21:25:00|13910.5|13905.5|13910.8|13905.8|13911.4|13906.4|13909.6|13904.6|0
1618867800000|2021-04-19 21:30:00|13911|13906|13910.7|13905.7|13912.4|13907.4|13910.7|13905.7|0
1618868100000|2021-04-19 21:35:00|13910.5|13905.5|13910.5|13905.5|13910.6|13905.6|13910.5|13905.5|0
1618868400000|2021-04-19 21:40:00|13911.7|13906.7|13910.9|13905.9|13912.1|13907.1|13910.2|13905.2|0
1618868700000|2021-04-19 21:45:00|13910.8|13905.8|13910.9|13905.9|13910.9|13905.9|13909.3|13904.3|0
1618869000000|2021-04-19 21:50:00|13910.8|13905.8|13910.5|13905.5|13911.3|13906.3|13910.5|13905.5|0
1618869300000|2021-04-19 21:55:00|13910.3|13905.3|13911|13906|13911.7|13906.7|13910.3|13905.3|0
1618869600000|2021-04-19 22:00:00|13912.7|13910.7|13911.4|13909.4|13917.7|13915.7|13909.5|13907.5|564
1618869900000|2021-04-19 22:05:00|13911.5|13909.5|13910|13908|13913.2|13911.2|13909.4|13907.4|145
1618870200000|2021-04-19 22:10:00|13910.6|13908.6|13910.6|13908.6|13911.9|13909.9|13909.2|13907.2|130
1618870500000|2021-04-19 22:15:00|13910.7|13908.7|13914.6|13912.6|13914.9|13912.9|13910.7|13908.7|120
1618870800000|2021-04-19 22:20:00|13914.5|13912.5|13917.4|13915.4|13917.4|13915.4|13913.1|13911.1|132
1618871100000|2021-04-19 22:25:00|13917.5|13915.5|13917.1|13915.1|13917.5|13915.5|13915.7|13913.7|103
1618871400000|2021-04-19 22:30:00|13916.9|13914.9|13924|13922|13924.9|13922.9|13916.9|13914.9|464
1618871700000|2021-04-19 22:35:00|13923.9|13921.9|13921.2|13919.2|13923.9|13921.9|13920|13918|152
1618872000000|2021-04-19 22:40:00|13921.1|13919.1|13921.4|13919.4|13922.5|13920.5|13920.6|13918.6|52
1618872300000|2021-04-19 22:45:00|13921.1|13919.1|13921|13919|13923.5|13921.5|13919.5|13917.5|180
1618872600000|2021-04-19 22:50:00|13921.1|13919.1|13918.2|13916.2|13921.2|13919.2|13918.1|13916.1|121
1618872900000|2021-04-19 22:55:00|13918.4|13916.4|13920.4|13918.4|13921.5|13919.5|13917.9|13915.9|96
1618873200000|2021-04-19 23:00:00|13920.9|13918.9|13922.4|13920.4|13923|13921|13920.5|13918.5|221
1618873500000|2021-04-19 23:05:00|13922.2|13920.2|13921.5|13919.5|13923|13921|13921|13919|118
1618873800000|2021-04-19 23:10:00|13921.6|13919.6|13921.9|13919.9|13922.4|13920.4|13921.5|13919.5|53
1618874100000|2021-04-19 23:15:00|13922|13920|13918|13916|13922.7|13920.7|13916.4|13914.4|300
1618874400000|2021-04-19 23:20:00|13918.1|13916.1|13919.2|13917.2|13920.1|13918.1|13918.1|13916.1|93
1618874700000|2021-04-19 23:25:00|13919.1|13917.1|13920.2|13918.2|13920.6|13918.6|13918.9|13916.9|66
1618875000000|2021-04-19 23:30:00|13920.1|13918.1|13911.6|13909.6|13920.1|13918.1|13910.1|13908.1|477
1618875300000|2021-04-19 23:35:00|13911.9|13909.9|13917.1|13915.1|13917.4|13915.4|13911.5|13909.5|121
1618875600000|2021-04-19 23:40:00|13917|13915|13922|13920|13923.5|13921.5|13917|13915|261
1618875900000|2021-04-19 23:45:00|13922.1|13920.1|13933.6|13931.6|13934.2|13932.2|13920.7|13918.7|927
1618876200000|2021-04-19 23:50:00|13933.7|13931.7|13930.1|13928.1|13933.7|13931.7|13928.5|13926.5|225
1618876500000|2021-04-19 23:55:00|13930.4|13928.4|13930.5|13928.5|13931.5|13929.5|13928.5|13926.5|239
1618876800000|2021-04-20 00:00:00|13930.4|13928.4|13932.7|13930.7|13935.7|13933.7|13927.9|13925.9|726
1618877100000|2021-04-20 00:05:00|13932.9|13930.9|13932.6|13930.6|13935.5|13933.5|13931.1|13929.1|386
1618877400000|2021-04-20 00:10:00|13932.7|13930.7|13932.5|13930.5|13934.4|13932.4|13928.2|13926.2|383
1618877700000|2021-04-20 00:15:00|13932.4|13930.4|13931.5|13929.5|13934.2|13932.2|13928.4|13926.4|547
1618878000000|2021-04-20 00:20:00|13931.4|13929.4|13929.6|13927.6|13931.6|13929.6|13924.5|13922.5|399
1618878300000|2021-04-20 00:25:00|13929.7|13927.7|13930.2|13928.2|13931.1|13929.1|13927.9|13925.9|226
1618878600000|2021-04-20 00:30:00|13930.4|13928.4|13937.1|13935.1|13939.2|13937.2|13929.9|13927.9|422
1618878900000|2021-04-20 00:35:00|13937.2|13935.2|13933.5|13931.5|13937.2|13935.2|13931.9|13929.9|177
1618879200000|2021-04-20 00:40:00|13933.2|13931.2|13932|13930|13935.1|13933.1|13932|13930|134
1618879500000|2021-04-20 00:45:00|13931.6|13929.6|13932|13930|13933.6|13931.6|13931.2|13929.2|138
1618879800000|2021-04-20 00:50:00|13931.7|13929.7|13920.1|13918.1|13933.2|13931.2|13919.5|13917.5|543
1618880100000|2021-04-20 00:55:00|13920.4|13918.4|13920.5|13918.5|13923.4|13921.4|13917|13915|334
1618880400000|2021-04-20 01:00:00|13920.6|13918.6|13923|13921|13924.4|13922.4|13918.2|13916.2|303
1618880700000|2021-04-20 01:05:00|13922.9|13920.9|13922.2|13920.2|13928.5|13926.5|13919.9|13917.9|320
1618881000000|2021-04-20 01:10:00|13922.4|13920.4|13928.6|13926.6|13929.5|13927.5|13922|13920|251
1618881300000|2021-04-20 01:15:00|13928.7|13926.7|13934.2|13932.2|13940|13938|13928.4|13926.4|798
1618881600000|2021-04-20 01:20:00|13934|13932|13933|13931|13937.9|13935.9|13932.6|13930.6|183
1618881900000|2021-04-20 01:25:00|13932.9|13930.9|13934.6|13932.6|13937.5|13935.5|13932.6|13930.6|187
1618882200000|2021-04-20 01:30:00|13934.5|13932.5|13937.5|13935.5|13944.2|13942.2|13933.7|13931.7|753
1618882500000|2021-04-20 01:35:00|13937.6|13935.6|13926.4|13924.4|13937.6|13935.6|13925.9|13923.9|674
1618882800000|2021-04-20 01:40:00|13926.2|13924.2|13925.2|13923.2|13928.7|13926.7|13922|13920|299
1618883100000|2021-04-20 01:45:00|13925.4|13923.4|13931.2|13929.2|13935|13933|13923.6|13921.6|401
1618883400000|2021-04-20 01:50:00|13931.1|13929.1|13931.9|13929.9|13935.9|13933.9|13925.4|13923.4|456
1618883700000|2021-04-20 01:55:00|13932|13930|13932.2|13930.2|13935.5|13933.5|13930|13928|344
1618884000000|2021-04-20 02:00:00|13932.1|13930.1|13929.2|13927.2|13933.5|13931.5|13926.7|13924.7|306
1618884300000|2021-04-20 02:05:00|13929.1|13927.1|13931.7|13929.7|13932|13930|13923.6|13921.6|252
1618884600000|2021-04-20 02:10:00|13931.6|13929.6|13931.1|13929.1|13932.5|13930.5|13928.4|13926.4|183
1618884900000|2021-04-20 02:15:00|13931.2|13929.2|13931.5|13929.5|13935.4|13933.4|13929.9|13927.9|236
1618885200000|2021-04-20 02:20:00|13931.2|13929.2|13932.1|13930.1|13933.4|13931.4|13930.1|13928.1|125
1618885500000|2021-04-20 02:25:00|13932.2|13930.2|13929.1|13927.1|13932.6|13930.6|13926.2|13924.2|266
1618885800000|2021-04-20 02:30:00|13929|13927|13922.1|13920.1|13929.2|13927.2|13920.7|13918.7|505
1618886100000|2021-04-20 02:35:00|13922.2|13920.2|13922.9|13920.9|13926.7|13924.7|13921|13919|200
1618886400000|2021-04-20 02:40:00|13922.7|13920.7|13925.4|13923.4|13925.6|13923.6|13919.5|13917.5|225
1618886700000|2021-04-20 02:45:00|13925.2|13923.2|13926.5|13924.5|13927.4|13925.4|13923.6|13921.6|157
1618887000000|2021-04-20 02:50:00|13926.4|13924.4|13923.4|13921.4|13926.6|13924.6|13920.4|13918.4|186
1618887300000|2021-04-20 02:55:00|13923.2|13921.2|13923.7|13921.7|13924.2|13922.2|13920|13918|153
1618887600000|2021-04-20 03:00:00|13923.9|13921.9|13925.7|13923.7|13928.4|13926.4|13921.7|13919.7|262
1618887900000|2021-04-20 03:05:00|13926|13924|13928.2|13926.2|13928.9|13926.9|13923.5|13921.5|213
1618888200000|2021-04-20 03:10:00|13928.4|13926.4|13934|13932|13939.5|13937.5|13928.2|13926.2|704
1618888500000|2021-04-20 03:15:00|13933.7|13931.7|13936.5|13934.5|13936.5|13934.5|13932.4|13930.4|212
1618888800000|2021-04-20 03:20:00|13936.4|13934.4|13936|13934|13939.4|13937.4|13933.6|13931.6|211
1618889100000|2021-04-20 03:25:00|13935.5|13933.5|13940.2|13938.2|13941|13939|13934.7|13932.7|345
1618889400000|2021-04-20 03:30:00|13940.4|13938.4|13937.7|13935.7|13940.5|13938.5|13937.6|13935.6|120
1618889700000|2021-04-20 03:35:00|13937.9|13935.9|13936.2|13934.2|13940.1|13938.1|13935.6|13933.6|129
1618890000000|2021-04-20 03:40:00|13936.4|13934.4|13934.9|13932.9|13937.6|13935.6|13934.6|13932.6|103
1618890300000|2021-04-20 03:45:00|13934.7|13932.7|13934.6|13932.6|13935.9|13933.9|13932.5|13930.5|108
1618890600000|2021-04-20 03:50:00|13934.5|13932.5|13937.1|13935.1|13939|13937|13934.5|13932.5|97
1618890900000|2021-04-20 03:55:00|13937.2|13935.2|13928.6|13926.6|13937.4|13935.4|13926.7|13924.7|359
1618891200000|2021-04-20 04:00:00|13928.7|13926.7|13925.9|13923.9|13929.6|13927.6|13925.2|13923.2|158
1618891500000|2021-04-20 04:05:00|13925.7|13923.7|13927|13925|13928.6|13926.6|13923.6|13921.6|247
1618891800000|2021-04-20 04:10:00|13927.4|13925.4|13924.7|13922.7|13928|13926|13924.5|13922.5|179
1618892100000|2021-04-20 04:15:00|13924.6|13922.6|13928.5|13926.5|13928.5|13926.5|13924.4|13922.4|119
1618892400000|2021-04-20 04:20:00|13928.7|13926.7|13928.5|13926.5|13929.1|13927.1|13925.6|13923.6|148
1618892700000|2021-04-20 04:25:00|13928.2|13926.2|13928.7|13926.7|13929.9|13927.9|13923.7|13921.7|185
1618893000000|2021-04-20 04:30:00|13928.9|13926.9|13930|13928|13931.4|13929.4|13927.9|13925.9|125
1618893300000|2021-04-20 04:35:00|13929.9|13927.9|13928.5|13926.5|13930.5|13928.5|13928.2|13926.2|77
1618893600000|2021-04-20 04:40:00|13928.1|13926.1|13929.2|13927.2|13930.2|13928.2|13926.4|13924.4|153
1618893900000|2021-04-20 04:45:00|13929.4|13927.4|13927.6|13925.6|13930.4|13928.4|13926.4|13924.4|125
1618894200000|2021-04-20 04:50:00|13927.7|13925.7|13928.9|13926.9|13931.4|13929.4|13927.7|13925.7|156
1618894500000|2021-04-20 04:55:00|13929.5|13927.5|13929.9|13927.9|13932.7|13930.7|13928.7|13926.7|172
1618894800000|2021-04-20 05:00:00|13929.5|13927.5|13935.6|13933.6|13937.4|13935.4|13928.6|13926.6|326
1618895100000|2021-04-20 05:05:00|13935.7|13933.7|13934.4|13932.4|13938.1|13936.1|13933.9|13931.9|323
1618895400000|2021-04-20 05:10:00|13934.5|13932.5|13933.5|13931.5|13936.2|13934.2|13933.1|13931.1|109
1618895700000|2021-04-20 05:15:00|13933.6|13931.6|13934.9|13932.9|13936.1|13934.1|13933.1|13931.1|99
1618896000000|2021-04-20 05:20:00|13934.7|13932.7|13931.2|13929.2|13937.5|13935.5|13930.6|13928.6|156
1618896300000|2021-04-20 05:25:00|13931.1|13929.1|13930.9|13928.9|13931.5|13929.5|13924.6|13922.6|544
1618896600000|2021-04-20 05:30:00|13931.2|13929.2|13932.7|13930.7|13934.5|13932.5|13929.4|13927.4|466
1618896900000|2021-04-20 05:35:00|13932.9|13930.9|13933.1|13931.1|13935.1|13933.1|13929.5|13927.5|178
1618897200000|2021-04-20 05:40:00|13933|13931|13933|13931|13935|13933|13931.1|13929.1|160
1618897500000|2021-04-20 05:45:00|13932.7|13930.7|13931.7|13929.7|13934|13932|13930.2|13928.2|112
1618897800000|2021-04-20 05:50:00|13931.6|13929.6|13929.9|13927.9|13933.2|13931.2|13929.7|13927.7|100
1618898100000|2021-04-20 05:55:00|13930|13928|13936.5|13934.5|13937.1|13935.1|13927.6|13925.6|323
1618898400000|2021-04-20 06:00:00|13936.7|13934.7|13932|13930|13941.6|13939.6|13931.4|13929.4|460
1618898700000|2021-04-20 06:05:00|13931.9|13929.9|13929.6|13927.6|13934.6|13932.6|13926.6|13924.6|395
1618899000000|2021-04-20 06:10:00|13929.7|13927.7|13934.1|13932.1|13935.1|13933.1|13928.9|13926.9|260
1618899300000|2021-04-20 06:15:00|13934|13932|13929.6|13927.6|13936.4|13934.4|13926.6|13924.6|254
1618899600000|2021-04-20 06:20:00|13929.5|13927.5|13927|13925|13932|13930|13925.6|13923.6|260
1618899900000|2021-04-20 06:25:00|13927.1|13925.1|13928.7|13926.7|13929.6|13927.6|13925.5|13923.5|187
1618900200000|2021-04-20 06:30:00|13928.9|13926.9|13925.2|13923.2|13928.9|13926.9|13922.1|13920.1|281
1618900500000|2021-04-20 06:35:00|13925.4|13923.4|13922.4|13920.4|13927.1|13925.1|13922.1|13920.1|156
1618900800000|2021-04-20 06:40:00|13922.5|13920.5|13915.2|13913.2|13924.7|13922.7|13913.9|13911.9|572
1618901100000|2021-04-20 06:45:00|13915|13913|13911.1|13909.1|13918.9|13916.9|13909|13907|538
1618901400000|2021-04-20 06:50:00|13911|13909|13907.4|13905.4|13911.5|13909.5|13900.1|13898.1|975
1618901700000|2021-04-20 06:55:00|13907.5|13905.5|13906|13904|13910.1|13908.1|13902.4|13900.4|358
1618902000000|2021-04-20 07:00:00|13906.1|13904.1|13911.4|13909.4|13915.6|13913.6|13906.1|13904.1|763
1618902300000|2021-04-20 07:05:00|13911.2|13909.2|13927.4|13925.4|13927.6|13925.6|13911.1|13909.1|1218
1618902600000|2021-04-20 07:10:00|13927.5|13925.5|13920.1|13918.1|13929.7|13927.7|13918|13916|847
1618902900000|2021-04-20 07:15:00|13920|13918|13926|13924|13927|13925|13917.1|13915.1|580
1618903200000|2021-04-20 07:20:00|13926.2|13924.2|13931.9|13929.9|13935|13933|13925.2|13923.2|714
1618903500000|2021-04-20 07:25:00|13932.2|13930.2|13920.7|13918.7|13932.2|13930.2|13919.9|13917.9|615
1618903800000|2021-04-20 07:30:00|13920.6|13918.6|13925.9|13923.9|13926.4|13924.4|13919.7|13917.7|366
1618904100000|2021-04-20 07:35:00|13925.7|13923.7|13929.6|13927.6|13933.2|13931.2|13920.2|13918.2|851
1618904400000|2021-04-20 07:40:00|13929.7|13927.7|13930.9|13928.9|13932.2|13930.2|13928.5|13926.5|351
1618904700000|2021-04-20 07:45:00|13930.7|13928.7|13938|13936|13939.6|13937.6|13927|13925|634
1618905000000|2021-04-20 07:50:00|13938.1|13936.1|13937.1|13935.1|13939.5|13937.5|13935.1|13933.1|412
1618905300000|2021-04-20 07:55:00|13937.2|13935.2|13927.2|13925.2|13937.2|13935.2|13925.2|13923.2|874
1618905600000|2021-04-20 08:00:00|13927.5|13925.5|13925.2|13923.2|13932.5|13930.5|13917.7|13915.7|1239
1618905900000|2021-04-20 08:05:00|13925.1|13923.1|13922.4|13920.4|13927.1|13925.1|13920|13918|597
1618906200000|2021-04-20 08:10:00|13922.2|13920.2|13920.9|13918.9|13930.2|13928.2|13918.1|13916.1|947
1618906500000|2021-04-20 08:15:00|13921.5|13919.5|13932.7|13930.7|13933.2|13931.2|13921.4|13919.4|784
1618906800000|2021-04-20 08:20:00|13932.9|13930.9|13939.6|13937.6|13940|13938|13931|13929|748
1618907100000|2021-04-20 08:25:00|13939.7|13937.7|13933.4|13931.4|13946.4|13944.4|13932.1|13930.1|1496
1618907400000|2021-04-20 08:30:00|13933.5|13931.5|13936|13934|13936.1|13934.1|13927.5|13925.5|755
1618907700000|2021-04-20 08:35:00|13936.1|13934.1|13925.5|13923.5|13938.1|13936.1|13924.5|13922.5|689
1618908000000|2021-04-20 08:40:00|13925.7|13923.7|13923|13921|13932|13930|13923|13921|577
1618908300000|2021-04-20 08:45:00|13923.1|13921.1|13930.4|13928.4|13934.1|13932.1|13918.1|13916.1|1176
1618908600000|2021-04-20 08:50:00|13930.6|13928.6|13925.2|13923.2|13934.7|13932.7|13924|13922|406
1618908900000|2021-04-20 08:55:00|13925.4|13923.4|13919.6|13917.6|13925.4|13923.4|13915.1|13913.1|720
1618909200000|2021-04-20 09:00:00|13919.7|13917.7|13923|13921|13924.5|13922.5|13916.9|13914.9|452
1618909500000|2021-04-20 09:05:00|13922.9|13920.9|13919.2|13917.2|13926.5|13924.5|13915.6|13913.6|435
1618909800000|2021-04-20 09:10:00|13919.1|13917.1|13925.6|13923.6|13927.9|13925.9|13919|13917|454
1618910100000|2021-04-20 09:15:00|13925.7|13923.7|13916.4|13914.4|13927|13925|13916.2|13914.2|564
1618910400000|2021-04-20 09:20:00|13916.2|13914.2|13912.2|13910.2|13922.7|13920.7|13910.6|13908.6|786
1618910700000|2021-04-20 09:25:00|13912.4|13910.4|13899.4|13897.4|13912.4|13910.4|13895.7|13893.7|2059
1618911000000|2021-04-20 09:30:00|13899.2|13897.2|13886.9|13884.9|13900.5|13898.5|13879.2|13877.2|2286
1618911300000|2021-04-20 09:35:00|13886.6|13884.6|13878.4|13876.4|13886.7|13884.7|13871.9|13869.9|1745
1618911600000|2021-04-20 09:40:00|13878.5|13876.5|13869.1|13867.1|13879.7|13877.7|13862.1|13860.1|1530
1618911900000|2021-04-20 09:45:00|13869|13867|13856.5|13854.5|13869.5|13867.5|13845.9|13843.9|3123
1618912200000|2021-04-20 09:50:00|13856.6|13854.6|13860.4|13858.4|13865.6|13863.6|13854.9|13852.9|1030
1618912500000|2021-04-20 09:55:00|13860.6|13858.6|13855.1|13853.1|13861.2|13859.2|13840.6|13838.6|1922
1618912800000|2021-04-20 10:00:00|13855.2|13853.2|13861.4|13859.4|13865.1|13863.1|13851.4|13849.4|1731
1618913100000|2021-04-20 10:05:00|13861.2|13859.2|13858.9|13856.9|13863.2|13861.2|13848.9|13846.9|1139
1618913400000|2021-04-20 10:10:00|13858|13856|13856.5|13854.5|13858|13856|13845.5|13843.5|812
1618913700000|2021-04-20 10:15:00|13856.4|13854.4|13853.1|13851.1|13858.7|13856.7|13847.2|13845.2|691
1618914000000|2021-04-20 10:20:00|13853.4|13851.4|13850.6|13848.6|13856.9|13854.9|13848|13846|827
1618914300000|2021-04-20 10:25:00|13850.5|13848.5|13857|13855|13860.9|13858.9|13850|13848|779
1618914600000|2021-04-20 10:30:00|13856.9|13854.9|13862.6|13860.6|13870.9|13868.9|13856.7|13854.7|1431
1618914900000|2021-04-20 10:35:00|13862.5|13860.5|13864.5|13862.5|13871|13869|13859.9|13857.9|629
1618915200000|2021-04-20 10:40:00|13864.9|13862.9|13841.6|13839.6|13866.9|13864.9|13828.1|13826.1|2266
1618915500000|2021-04-20 10:45:00|13841.7|13839.7|13848.4|13846.4|13848.7|13846.7|13838.7|13836.7|1272
1618915800000|2021-04-20 10:50:00|13848.5|13846.5|13865.1|13863.1|13865.2|13863.2|13842|13840|929
1618916100000|2021-04-20 10:55:00|13865.2|13863.2|13863.2|13861.2|13869.7|13867.7|13863|13861|1173
1618916400000|2021-04-20 11:00:00|13863.6|13861.6|13854.9|13852.9|13869.7|13867.7|13853|13851|1047
1618916700000|2021-04-20 11:05:00|13855.1|13853.1|13861.9|13859.9|13865|13863|13852|13850|786
1618917000000|2021-04-20 11:10:00|13862.1|13860.1|13863.2|13861.2|13868.5|13866.5|13856|13854|617
1618917300000|2021-04-20 11:15:00|13863.4|13861.4|13856.6|13854.6|13867.6|13865.6|13849.5|13847.5|1076
1618917600000|2021-04-20 11:20:00|13857.2|13855.2|13851|13849|13863.1|13861.1|13848.5|13846.5|1070
1618917900000|2021-04-20 11:25:00|13851.4|13849.4|13853.4|13851.4|13859|13857|13850.7|13848.7|575
1618918200000|2021-04-20 11:30:00|13853.2|13851.2|13864.9|13862.9|13865.7|13863.7|13850|13848|841
1618918500000|2021-04-20 11:35:00|13864.7|13862.7|13871.4|13869.4|13880.7|13878.7|13864.2|13862.2|1485
1618918800000|2021-04-20 11:40:00|13871.6|13869.6|13876.7|13874.7|13877.5|13875.5|13871.1|13869.1|526
1618919100000|2021-04-20 11:45:00|13876.9|13874.9|13874.9|13872.9|13878.1|13876.1|13872.5|13870.5|488
1618919400000|2021-04-20 11:50:00|13875|13873|13871.9|13869.9|13875.5|13873.5|13869.9|13867.9|476
1618919700000|2021-04-20 11:55:00|13872.1|13870.1|13872.6|13870.6|13877.2|13875.2|13871.2|13869.2|333
1618920000000|2021-04-20 12:00:00|13872.4|13870.4|13885.9|13883.9|13886.5|13884.5|13872.4|13870.4|1229
1618920300000|2021-04-20 12:05:00|13886|13884|13885.1|13883.1|13886|13884|13879.1|13877.1|613
1618920600000|2021-04-20 12:10:00|13885|13883|13881.9|13879.9|13885.4|13883.4|13878.7|13876.7|590
1618920900000|2021-04-20 12:15:00|13882|13880|13879.9|13877.9|13883.9|13881.9|13876.9|13874.9|547
1618921200000|2021-04-20 12:20:00|13880|13878|13867.2|13865.2|13883.1|13881.1|13867.1|13865.1|1066
1618921500000|2021-04-20 12:25:00|13867.4|13865.4|13865.1|13863.1|13871.9|13869.9|13859.5|13857.5|1191
1618921800000|2021-04-20 12:30:00|13864.7|13862.7|13861|13859|13865.7|13863.7|13857.6|13855.6|836
1618922100000|2021-04-20 12:35:00|13860.9|13858.9|13865.5|13863.5|13867.6|13865.6|13860.9|13858.9|572
1618922400000|2021-04-20 12:40:00|13865.6|13863.6|13872.9|13870.9|13874.2|13872.2|13865.6|13863.6|808
1618922700000|2021-04-20 12:45:00|13872.7|13870.7|13874.4|13872.4|13878|13876|13872.4|13870.4|692
1618923000000|2021-04-20 12:50:00|13874.5|13872.5|13870.2|13868.2|13877|13875|13868.7|13866.7|736
1618923300000|2021-04-20 12:55:00|13870|13868|13865.7|13863.7|13872.9|13870.9|13863.7|13861.7|683
1618923600000|2021-04-20 13:00:00|13866|13864|13872.9|13870.9|13874.5|13872.5|13864.2|13862.2|880
1618923900000|2021-04-20 13:05:00|13873|13871|13882.7|13880.7|13885|13883|13871.4|13869.4|1355
1618924200000|2021-04-20 13:10:00|13882.9|13880.9|13880.2|13878.2|13885.1|13883.1|13879|13877|828
1618924500000|2021-04-20 13:15:00|13880.1|13878.1|13885.2|13883.2|13886.4|13884.4|13877.6|13875.6|827
1618924800000|2021-04-20 13:20:00|13885.1|13883.1|13887.7|13885.7|13890.5|13888.5|13883.4|13881.4|1075
1618925100000|2021-04-20 13:25:00|13887.9|13885.9|13886.2|13884.2|13890.5|13888.5|13884|13882|1458
1618925400000|2021-04-20 13:30:00|13885.7|13884.7|13875.5|13874.5|13911.2|13910.2|13871.5|13870.5|16800
1618925700000|2021-04-20 13:35:00|13875.7|13874.7|13901|13900|13918|13917|13864.5|13863.5|15536
1618926000000|2021-04-20 13:40:00|13900.9|13899.9|13907.5|13906.5|13915|13914|13877.4|13876.4|13200
1618926300000|2021-04-20 13:45:00|13907.1|13906.1|13921|13920|13930.1|13929.1|13906.9|13905.9|11373
1618926600000|2021-04-20 13:50:00|13920.7|13919.7|13930.5|13929.5|13941.7|13940.7|13905.5|13904.5|12698
1618926900000|2021-04-20 13:55:00|13930.7|13929.7|13917.2|13916.2|13934|13933|13913|13912|9310
1618927200000|2021-04-20 14:00:00|13917|13916|13888.7|13887.7|13926.7|13925.7|13888.4|13887.4|11323
1618927500000|2021-04-20 14:05:00|13888.6|13887.6|13897|13896|13907.2|13906.2|13888.2|13887.2|8799
1618927800000|2021-04-20 14:10:00|13896.1|13895.1|13882.4|13881.4|13906.6|13905.6|13877.9|13876.9|9088
1618928100000|2021-04-20 14:15:00|13882.6|13881.6|13897.9|13896.9|13908.1|13907.1|13874.9|13873.9|8136
1618928400000|2021-04-20 14:20:00|13898.4|13897.4|13895.9|13894.9|13900.4|13899.4|13887.1|13886.1|6290
1618928700000|2021-04-20 14:25:00|13895.6|13894.6|13894.1|13893.1|13906.1|13905.1|13884.3|13883.3|7466
1618929000000|2021-04-20 14:30:00|13894.9|13893.9|13874.5|13873.5|13895.5|13894.5|13869.5|13868.5|10261
1618929300000|2021-04-20 14:35:00|13875.3|13874.3|13874.8|13873.8|13890.8|13889.8|13868.6|13867.6|8511
1618929600000|2021-04-20 14:40:00|13874.6|13873.6|13836.8|13835.8|13876.1|13875.1|13830.4|13829.4|14386
1618929900000|2021-04-20 14:45:00|13836.4|13835.4|13831.6|13830.6|13842.4|13841.4|13822.1|13821.1|9998
1618930200000|2021-04-20 14:50:00|13831.4|13830.4|13806.4|13805.4|13837.9|13836.9|13798.1|13797.1|12141
1618930500000|2021-04-20 14:55:00|13806.8|13805.8|13816.4|13815.4|13828.5|13827.5|13804.1|13803.1|10333
1618930800000|2021-04-20 15:00:00|13816.3|13815.3|13821.4|13820.4|13826.9|13825.9|13802.9|13801.9|8259
1618931100000|2021-04-20 15:05:00|13821.1|13820.1|13831.6|13830.6|13832.9|13831.9|13817.4|13816.4|6178
1618931400000|2021-04-20 15:10:00|13831.9|13830.9|13815.6|13814.6|13834.4|13833.4|13812.1|13811.1|5398
1618931700000|2021-04-20 15:15:00|13814.8|13813.8|13764.9|13763.9|13818.6|13817.6|13763.4|13762.4|13627
1618932000000|2021-04-20 15:20:00|13765.4|13764.4|13748.6|13747.6|13774.3|13773.3|13748|13747|11233
1618932300000|2021-04-20 15:25:00|13748.4|13747.4|13764.8|13763.8|13775.4|13774.4|13748.4|13747.4|8168
1618932600000|2021-04-20 15:30:00|13764.6|13763.6|13751.6|13750.6|13767.6|13766.6|13750.1|13749.1|8046
1618932900000|2021-04-20 15:35:00|13751.8|13750.8|13756.4|13755.4|13756.9|13755.9|13730.9|13729.9|11754
1618933200000|2021-04-20 15:40:00|13756.3|13755.3|13763.9|13762.9|13769.4|13768.4|13751.9|13750.9|7917
1618933500000|2021-04-20 15:45:00|13763.6|13762.6|13781.9|13780.9|13783.4|13782.4|13756.5|13755.5|6454
1618933800000|2021-04-20 15:50:00|13781.6|13780.6|13790.1|13789.1|13790.3|13789.3|13769|13768|6719
1618934100000|2021-04-20 15:55:00|13790.4|13789.4|13779.3|13778.3|13794.4|13793.4|13777.8|13776.8|5304
1618934400000|2021-04-20 16:00:00|13779.1|13778.1|13794.5|13793.5|13796.1|13795.1|13770.4|13769.4|5540
1618934700000|2021-04-20 16:05:00|13793.8|13792.8|13794.5|13793.5|13796.1|13795.1|13786|13785|4823
1618935000000|2021-04-20 16:10:00|13794.6|13793.6|13809.6|13808.6|13810.1|13809.1|13790.5|13789.5|5447
1618935300000|2021-04-20 16:15:00|13809.4|13808.4|13811.5|13810.5|13813.4|13812.4|13803.8|13802.8|4063
1618935600000|2021-04-20 16:20:00|13811.6|13810.6|13812.9|13811.9|13817.6|13816.6|13808.8|13807.8|3783
1618935900000|2021-04-20 16:25:00|13813|13812|13805.1|13804.1|13815.4|13814.4|13801|13800|3832
1618936200000|2021-04-20 16:30:00|13805.3|13804.3|13794.1|13793.1|13809.6|13808.6|13793.6|13792.6|4027
1618936500000|2021-04-20 16:35:00|13794.4|13793.4|13799.1|13798.1|13808.4|13807.4|13791.1|13790.1|4178
1618936800000|2021-04-20 16:40:00|13799|13798|13778.8|13777.8|13799|13798|13776.8|13775.8|5087
1618937100000|2021-04-20 16:45:00|13778.5|13777.5|13781.2|13780.2|13786.2|13785.2|13776.5|13775.5|3717
1618937400000|2021-04-20 16:50:00|13780.8|13779.8|13775.5|13774.5|13795.5|13794.5|13772.3|13771.3|5392
1618937700000|2021-04-20 16:55:00|13775.7|13774.7|13790|13789|13795.4|13794.4|13774.4|13773.4|4690
1618938000000|2021-04-20 17:00:00|13789.8|13788.8|13795|13794|13803|13802|13778.5|13777.5|4501
1618938300000|2021-04-20 17:05:00|13793.8|13792.8|13785.3|13784.3|13793.8|13792.8|13780.3|13779.3|3022
1618938600000|2021-04-20 17:10:00|13784.8|13783.8|13782|13781|13787.5|13786.5|13777.2|13776.2|3051
1618938900000|2021-04-20 17:15:00|13782.2|13781.2|13787.5|13786.5|13792.2|13791.2|13776.4|13775.4|3325
1618939200000|2021-04-20 17:20:00|13787.7|13786.7|13758.5|13757.5|13790.5|13789.5|13755.8|13754.8|5324
1618939500000|2021-04-20 17:25:00|13758.4|13757.4|13758.8|13757.8|13759.7|13758.7|13751.9|13750.9|3146
1618939800000|2021-04-20 17:30:00|13758.9|13757.9|13764.3|13763.3|13772.9|13771.9|13758.8|13757.8|3279
1618940100000|2021-04-20 17:35:00|13764.5|13763.5|13780|13779|13780.3|13779.3|13764.5|13763.5|3050
1618940400000|2021-04-20 17:40:00|13779.7|13778.7|13777|13776|13782.7|13781.7|13771.5|13770.5|3060
1618940700000|2021-04-20 17:45:00|13776.8|13775.8|13789.8|13788.8|13794.9|13793.9|13774.9|13773.9|3660
1618941000000|2021-04-20 17:50:00|13789.7|13788.7|13796|13795|13802.5|13801.5|13786.4|13785.4|4518
1618941300000|2021-04-20 17:55:00|13796.3|13795.3|13806.5|13805.5|13808.2|13807.2|13794.9|13793.9|3494
1618941600000|2021-04-20 18:00:00|13805.7|13804.7|13806.7|13805.7|13808.2|13807.2|13800.8|13799.8|3143
1618941900000|2021-04-20 18:05:00|13806.5|13805.5|13808.8|13807.8|13812.8|13811.8|13799.2|13798.2|3907
1618942200000|2021-04-20 18:10:00|13809|13808|13804.7|13803.7|13809.8|13808.8|13798|13797|2273
1618942500000|2021-04-20 18:15:00|13804.5|13803.5|13791.5|13790.5|13805.5|13804.5|13790|13789|2918
1618942800000|2021-04-20 18:20:00|13791.7|13790.7|13798.5|13797.5|13803.4|13802.4|13791.2|13790.2|2071
1618943100000|2021-04-20 18:25:00|13798|13797|13780.5|13779.5|13798.5|13797.5|13779.5|13778.5|3074
1618943400000|2021-04-20 18:30:00|13780.4|13779.4|13761.9|13760.9|13781.7|13780.7|13761|13760|3934
1618943700000|2021-04-20 18:35:00|13762|13761|13762.3|13761.3|13765.9|13764.9|13758.5|13757.5|3187
1618944000000|2021-04-20 18:40:00|13762.2|13761.2|13771.4|13770.4|13774.9|13773.9|13761.4|13760.4|3109
1618944300000|2021-04-20 18:45:00|13771|13770|13773.8|13772.8|13775.8|13774.8|13766.7|13765.7|2483
1618944600000|2021-04-20 18:50:00|13773.9|13772.9|13770|13769|13784.2|13783.2|13768|13767|3248
1618944900000|2021-04-20 18:55:00|13770.3|13769.3|13754.8|13753.8|13770.5|13769.5|13745.3|13744.3|5852
1618945200000|2021-04-20 19:00:00|13755|13754|13782.7|13781.7|13784.8|13783.8|13754.2|13753.2|5160
1618945500000|2021-04-20 19:05:00|13782.3|13781.3|13791.7|13790.7|13792.2|13791.2|13780|13779|3137
1618945800000|2021-04-20 19:10:00|13791.5|13790.5|13796|13795|13797.2|13796.2|13783.8|13782.8|2531
1618946100000|2021-04-20 19:15:00|13795.5|13794.5|13788.3|13787.3|13803|13802|13785.4|13784.4|3842
1618946400000|2021-04-20 19:20:00|13787.9|13786.9|13796.6|13795.6|13800.4|13799.4|13786.6|13785.6|1984
1618946700000|2021-04-20 19:25:00|13796.5|13795.5|13796.5|13795.5|13798.5|13797.5|13789.4|13788.4|1914
1618947000000|2021-04-20 19:30:00|13796.6|13795.6|13807.9|13806.9|13808.5|13807.5|13791.6|13790.6|3115
1618947300000|2021-04-20 19:35:00|13807.6|13806.6|13802.4|13801.4|13811.4|13810.4|13793.7|13792.7|3317
1618947600000|2021-04-20 19:40:00|13802.1|13801.1|13823.5|13822.5|13825.1|13824.1|13801.4|13800.4|4579
1618947900000|2021-04-20 19:45:00|13823.4|13822.4|13822.4|13821.4|13827.9|13826.9|13816.4|13815.4|2845
1618948200000|2021-04-20 19:50:00|13822.1|13821.1|13813.9|13812.9|13822.6|13821.6|13807.5|13806.5|4714
1618948500000|2021-04-20 19:55:00|13814.1|13813.1|13809.9|13808.9|13817|13816|13799.9|13798.9|8782
1618948800000|2021-04-20 20:00:00|13809.2|13808.2|13764|13762|13818.7|13816.7|13755.7|13753.7|12079
1618949100000|2021-04-20 20:05:00|13763.2|13761.2|13753|13751|13770.2|13768.2|13753|13751|3036
1618949400000|2021-04-20 20:10:00|13753.7|13751.7|13759.8|13754.8|13764.9|13762.9|13741.5|13739.5|4371
1618949700000|2021-04-20 20:15:00|13759.3|13754.3|13752.8|13747.8|13759.3|13754.3|13752.3|13747.3|1
1618950000000|2021-04-20 20:20:00|13752.9|13747.9|13754.5|13749.5|13755.2|13750.2|13751.8|13746.8|0
1618950300000|2021-04-20 20:25:00|13755.3|13750.3|13757.3|13752.3|13757.4|13752.4|13754.2|13749.2|0
1618950600000|2021-04-20 20:30:00|13757.6|13755.6|13749.9|13747.9|13757.6|13755.6|13746.6|13744.6|693
1618950900000|2021-04-20 20:35:00|13748.4|13746.4|13743.1|13741.1|13748.9|13746.9|13741.6|13739.6|473
1618951200000|2021-04-20 20:40:00|13742.6|13740.6|13748.6|13746.6|13749.9|13747.9|13741.4|13739.4|345
1618951500000|2021-04-20 20:45:00|13747.9|13745.9|13745.9|13743.9|13749.9|13747.9|13743.4|13741.4|285
1618951800000|2021-04-20 20:50:00|13746.6|13744.6|13745.1|13743.1|13749.9|13747.9|13743.6|13741.6|325
1618952100000|2021-04-20 20:55:00|13745.9|13743.9|13746.5|13741.5|13747.1|13745.1|13743.1|13741.1|257
1618952400000|2021-04-20 21:00:00|13746.6|13741.6|13747.8|13742.8|13752.6|13747.6|13744.7|13739.7|0
1618952700000|2021-04-20 21:05:00|13747.1|13742.1|13746.9|13741.9|13748.2|13743.2|13744.6|13739.6|0
1618953000000|2021-04-20 21:10:00|13746.8|13741.8|13747.5|13742.5|13749.9|13744.9|13746.8|13741.8|0
1618953300000|2021-04-20 21:15:00|13747.7|13742.7|13748.1|13743.1|13748.2|13743.2|13746.9|13741.9|0
1618953600000|2021-04-20 21:20:00|13748.2|13743.2|13748.9|13743.9|13749.6|13744.6|13748|13743|0
1618953900000|2021-04-20 21:25:00|13749|13744|13749.8|13744.8|13750.4|13745.4|13748.9|13743.9|0
1618954200000|2021-04-20 21:30:00|13749.3|13744.3|13749.6|13744.6|13750.4|13745.4|13748|13743|0
1618954500000|2021-04-20 21:35:00|13750|13745|13750.1|13745.1|13750.1|13745.1|13750|13745|0
1618954800000|2021-04-20 21:40:00|13750|13745|13750.8|13745.8|13750.8|13745.8|13749.7|13744.7|0
1618955100000|2021-04-20 21:45:00|13750.6|13745.6|13750.9|13745.9|13750.9|13745.9|13749.6|13744.6|0
1618955400000|2021-04-20 21:50:00|13751.1|13746.1|13750.8|13745.8|13752.5|13747.5|13750.6|13745.6|0
1618955700000|2021-04-20 21:55:00|13751.2|13746.2|13752.6|13747.6|13753.6|13748.6|13751.1|13746.1|0
1618956000000|2021-04-20 22:00:00|13751.4|13749.4|13756.7|13754.7|13761.1|13759.1|13750.2|13748.2|763
1618956300000|2021-04-20 22:05:00|13756.5|13754.5|13760.5|13758.5|13761.9|13759.9|13754.9|13752.9|386
1618956600000|2021-04-20 22:10:00|13761.7|13759.7|13763|13761|13766|13764|13761.4|13759.4|362
1618956900000|2021-04-20 22:15:00|13763.1|13761.1|13762.7|13760.7|13764.4|13762.4|13760.6|13758.6|217
1618957200000|2021-04-20 22:20:00|13762.9|13760.9|13758.9|13756.9|13766|13764|13757.9|13755.9|286
1618957500000|2021-04-20 22:25:00|13758.7|13756.7|13762.2|13760.2|13763.1|13761.1|13756.1|13754.1|252
1618957800000|2021-04-20 22:30:00|13762.4|13760.4|13757.1|13755.1|13763.5|13761.5|13754.4|13752.4|326
1618958100000|2021-04-20 22:35:00|13758.2|13756.2|13759.5|13757.5|13760|13758|13756.4|13754.4|173
1618958400000|2021-04-20 22:40:00|13759.6|13757.6|13761.1|13759.1|13762|13760|13757.1|13755.1|116
1618958700000|2021-04-20 22:45:00|13761|13759|13762|13760|13762.6|13760.6|13760|13758|114
1618959000000|2021-04-20 22:50:00|13762.5|13760.5|13763.2|13761.2|13763.2|13761.2|13761.6|13759.6|87
1618959300000|2021-04-20 22:55:00|13763.4|13761.4|13762.2|13760.2|13764.5|13762.5|13760.7|13758.7|206
1618959600000|2021-04-20 23:00:00|13762.4|13760.4|13761.4|13759.4|13764.5|13762.5|13757|13755|229
1618959900000|2021-04-20 23:05:00|13761.2|13759.2|13757.7|13755.7|13762.4|13760.4|13756.4|13754.4|135
1618960200000|2021-04-20 23:10:00|13758|13756|13759.2|13757.2|13759.7|13757.7|13756.1|13754.1|117
1618960500000|2021-04-20 23:15:00|13759.1|13757.1|13761.4|13759.4|13761.4|13759.4|13754.9|13752.9|190
1618960800000|2021-04-20 23:20:00|13761.5|13759.5|13759.5|13757.5|13761.5|13759.5|13757.7|13755.7|108
1618961100000|2021-04-20 23:25:00|13759.4|13757.4|13760|13758|13760.7|13758.7|13755.7|13753.7|156
1618961400000|2021-04-20 23:30:00|13759.9|13757.9|13750|13748|13760.7|13758.7|13748.9|13746.9|343
1618961700000|2021-04-20 23:35:00|13750.1|13748.1|13753|13751|13754.1|13752.1|13748.6|13746.6|412
1618962000000|2021-04-20 23:40:00|13752.5|13750.5|13757.1|13755.1|13759|13757|13751.4|13749.4|188
1618962300000|2021-04-20 23:45:00|13756.7|13754.7|13759.2|13757.2|13761|13759|13756.5|13754.5|254
1618962600000|2021-04-20 23:50:00|13759.1|13757.1|13757|13755|13759.6|13757.6|13754.2|13752.2|166
1618962900000|2021-04-20 23:55:00|13756.9|13754.9|13757.1|13755.1|13757.9|13755.9|13753.5|13751.5|137
1618963200000|2021-04-21 00:00:00|13757|13755|13755.4|13753.4|13760.9|13758.9|13749.1|13747.1|565
1618963500000|2021-04-21 00:05:00|13755.5|13753.5|13757|13755|13760.1|13758.1|13745.4|13743.4|590
1618963800000|2021-04-21 00:10:00|13756.9|13754.9|13762.7|13760.7|13763.1|13761.1|13756.1|13754.1|374
1618964100000|2021-04-21 00:15:00|13762.9|13760.9|13763.5|13761.5|13770.6|13768.6|13762.6|13760.6|692
1618964400000|2021-04-21 00:20:00|13763|13761|13763.4|13761.4|13766.7|13764.7|13760.1|13758.1|243
1618964700000|2021-04-21 00:25:00|13763.2|13761.2|13763.4|13761.4|13764.7|13762.7|13760.2|13758.2|172
1618965000000|2021-04-21 00:30:00|13763.2|13761.2|13764.9|13762.9|13767.4|13765.4|13761.1|13759.1|222
1618965300000|2021-04-21 00:35:00|13764.5|13762.5|13767.2|13765.2|13769|13767|13762.9|13760.9|343
1618965600000|2021-04-21 00:40:00|13767.4|13765.4|13768.9|13766.9|13771.7|13769.7|13765.1|13763.1|397
1618965900000|2021-04-21 00:45:00|13769.2|13767.2|13764.2|13762.2|13771.1|13769.1|13764.2|13762.2|376
1618966200000|2021-04-21 00:50:00|13764.1|13762.1|13764.7|13762.7|13768.4|13766.4|13758.5|13756.5|582
1618966500000|2021-04-21 00:55:00|13765|13763|13764.2|13762.2|13769|13767|13761|13759|261
1618966800000|2021-04-21 01:00:00|13764|13762|13760.6|13758.6|13767.7|13765.7|13757.9|13755.9|434
1618967100000|2021-04-21 01:05:00|13760.5|13758.5|13763.4|13761.4|13764|13762|13759.1|13757.1|164
1618967400000|2021-04-21 01:10:00|13763.6|13761.6|13758.4|13756.4|13763.6|13761.6|13754|13752|450
1618967700000|2021-04-21 01:15:00|13758.5|13756.5|13751.4|13749.4|13758.5|13756.5|13750.7|13748.7|503
1618968000000|2021-04-21 01:20:00|13751.5|13749.5|13754.6|13752.6|13755|13753|13748.7|13746.7|299
1618968300000|2021-04-21 01:25:00|13754.7|13752.7|13751.9|13749.9|13755.4|13753.4|13750|13748|174
1618968600000|2021-04-21 01:30:00|13751.7|13749.7|13761.1|13759.1|13762.4|13760.4|13748.6|13746.6|588
1618968900000|2021-04-21 01:35:00|13761|13759|13761.9|13759.9|13765.1|13763.1|13758.1|13756.1|282
1618969200000|2021-04-21 01:40:00|13761.7|13759.7|13757.1|13755.1|13763.4|13761.4|13754.5|13752.5|279
1618969500000|2021-04-21 01:45:00|13756.7|13754.7|13758.1|13756.1|13759.4|13757.4|13751.4|13749.4|349
1618969800000|2021-04-21 01:50:00|13758|13756|13754|13752|13760.5|13758.5|13753|13751|211
1618970100000|2021-04-21 01:55:00|13753.9|13751.9|13747.1|13745.1|13754|13752|13744.7|13742.7|633
1618970400000|2021-04-21 02:00:00|13746.7|13744.7|13733|13731|13746.9|13744.9|13722.2|13720.2|1901
1618970700000|2021-04-21 02:05:00|13732.4|13730.4|13737.2|13735.2|13739.2|13737.2|13731.2|13729.2|520
1618971000000|2021-04-21 02:10:00|13737.1|13735.1|13739.7|13737.7|13740.2|13738.2|13735.2|13733.2|385
1618971300000|2021-04-21 02:15:00|13739.5|13737.5|13735.2|13733.2|13740.2|13738.2|13731.9|13729.9|345
1618971600000|2021-04-21 02:20:00|13735.1|13733.1|13728.1|13726.1|13736.1|13734.1|13727.4|13725.4|395
1618971900000|2021-04-21 02:25:00|13728.4|13726.4|13723.6|13721.6|13728.7|13726.7|13721.9|13719.9|516
1618972200000|2021-04-21 02:30:00|13723.5|13721.5|13729.6|13727.6|13730.1|13728.1|13722.6|13720.6|354
1618972500000|2021-04-21 02:35:00|13729.1|13727.1|13730.7|13728.7|13733.2|13731.2|13729.1|13727.1|370
1618972800000|2021-04-21 02:40:00|13730.6|13728.6|13730.9|13728.9|13733.7|13731.7|13726.5|13724.5|343
1618973100000|2021-04-21 02:45:00|13731|13729|13730.7|13728.7|13734.9|13732.9|13730.2|13728.2|266
1618973400000|2021-04-21 02:50:00|13730.9|13728.9|13737|13735|13739.1|13737.1|13730.6|13728.6|401
1618973700000|2021-04-21 02:55:00|13737.1|13735.1|13735.7|13733.7|13738.1|13736.1|13735.1|13733.1|153
1618974000000|2021-04-21 03:00:00|13735.6|13733.6|13744.1|13742.1|13744.5|13742.5|13735.1|13733.1|428
1618974300000|2021-04-21 03:05:00|13744.2|13742.2|13745.2|13743.2|13746.6|13744.6|13740.4|13738.4|287
1618974600000|2021-04-21 03:10:00|13745.4|13743.4|13746.7|13744.7|13749.6|13747.6|13744.1|13742.1|257
1618974900000|2021-04-21 03:15:00|13746.9|13744.9|13744.9|13742.9|13750.2|13748.2|13744.5|13742.5|396
1618975200000|2021-04-21 03:20:00|13745.6|13743.6|13743.5|13741.5|13746.1|13744.1|13742.2|13740.2|225
1618975500000|2021-04-21 03:25:00|13743.4|13741.4|13745.7|13743.7|13746.6|13744.6|13742|13740|253
1618975800000|2021-04-21 03:30:00|13745.9|13743.9|13745|13743|13747|13745|13741.9|13739.9|205
1618976100000|2021-04-21 03:35:00|13745.1|13743.1|13741.9|13739.9|13746.7|13744.7|13738.7|13736.7|346
1618976400000|2021-04-21 03:40:00|13741.7|13739.7|13741.5|13739.5|13743|13741|13735|13733|389
1618976700000|2021-04-21 03:45:00|13741.4|13739.4|13739.4|13737.4|13742.2|13740.2|13737.6|13735.6|151
1618977000000|2021-04-21 03:50:00|13739.2|13737.2|13747.4|13745.4|13748.2|13746.2|13739.1|13737.1|323
1618977300000|2021-04-21 03:55:00|13747.2|13745.2|13747.7|13745.7|13749.1|13747.1|13745.7|13743.7|164
1618977600000|2021-04-21 04:00:00|13747.6|13745.6|13748.6|13746.6|13749.6|13747.6|13745.4|13743.4|172
1618977900000|2021-04-21 04:05:00|13748.5|13746.5|13753.7|13751.7|13755.7|13753.7|13748.2|13746.2|443
1618978200000|2021-04-21 04:10:00|13753.9|13751.9|13752.7|13750.7|13755.5|13753.5|13751.7|13749.7|141
1618978500000|2021-04-21 04:15:00|13752.9|13750.9|13754|13752|13755|13753|13751.6|13749.6|157
1618978800000|2021-04-21 04:20:00|13754.4|13752.4|13754.1|13752.1|13755.2|13753.2|13752.1|13750.1|100
1618979100000|2021-04-21 04:25:00|13753.9|13751.9|13747.4|13745.4|13755.1|13753.1|13747.2|13745.2|220
1618979400000|2021-04-21 04:30:00|13747.2|13745.2|13751|13749|13753|13751|13746.9|13744.9|202
1618979700000|2021-04-21 04:35:00|13751.2|13749.2|13749|13747|13753.4|13751.4|13748.9|13746.9|132
1618980000000|2021-04-21 04:40:00|13748.7|13746.7|13747.7|13745.7|13750.4|13748.4|13746.6|13744.6|196
1618980300000|2021-04-21 04:45:00|13748|13746|13752.1|13750.1|13752.6|13750.6|13747.4|13745.4|135
1618980600000|2021-04-21 04:50:00|13752.2|13750.2|13753.7|13751.7|13754.9|13752.9|13750.9|13748.9|136
1618980900000|2021-04-21 04:55:00|13753.9|13751.9|13752|13750|13755|13753|13752|13750|100
1618981200000|2021-04-21 05:00:00|13752.1|13750.1|13748.5|13746.5|13756.7|13754.7|13746.9|13744.9|346
1618981500000|2021-04-21 05:05:00|13748.4|13746.4|13744.6|13742.6|13748.5|13746.5|13740|13738|383
1618981800000|2021-04-21 05:10:00|13744.5|13742.5|13737.9|13735.9|13744.5|13742.5|13737.2|13735.2|328
1618982100000|2021-04-21 05:15:00|13737.7|13735.7|13743.4|13741.4|13744|13742|13736.5|13734.5|321
1618982400000|2021-04-21 05:20:00|13743.5|13741.5|13746.4|13744.4|13748.1|13746.1|13742.4|13740.4|232
1618982700000|2021-04-21 05:25:00|13746.5|13744.5|13750.9|13748.9|13752|13750|13745.7|13743.7|206
1618983000000|2021-04-21 05:30:00|13750.7|13748.7|13751|13749|13754.2|13752.2|13749.4|13747.4|279
1618983300000|2021-04-21 05:35:00|13750.7|13748.7|13751.2|13749.2|13753.5|13751.5|13748.7|13746.7|113
1618983600000|2021-04-21 05:40:00|13751.4|13749.4|13749.2|13747.2|13753|13751|13745.4|13743.4|215
1618983900000|2021-04-21 05:45:00|13749.1|13747.1|13748.6|13746.6|13751.1|13749.1|13745.6|13743.6|205
1618984200000|2021-04-21 05:50:00|13748.7|13746.7|13746|13744|13749.4|13747.4|13745|13743|139
1618984500000|2021-04-21 05:55:00|13746.2|13744.2|13745.6|13743.6|13750.6|13748.6|13745|13743|164
1618984800000|2021-04-21 06:00:00|13744.6|13742.6|13761.2|13759.2|13763.9|13761.9|13743.4|13741.4|998
1618985100000|2021-04-21 06:05:00|13761.1|13759.1|13760.1|13758.1|13767.5|13765.5|13759.9|13757.9|676
1618985400000|2021-04-21 06:10:00|13760.5|13758.5|13762.9|13760.9|13765|13763|13755.7|13753.7|438
1618985700000|2021-04-21 06:15:00|13762.6|13760.6|13772.7|13770.7|13774.1|13772.1|13761.7|13759.7|938
1618986000000|2021-04-21 06:20:00|13772.5|13770.5|13772.5|13770.5|13777|13775|13767.9|13765.9|657
1618986300000|2021-04-21 06:25:00|13772.9|13770.9|13775.7|13773.7|13775.9|13773.9|13770.1|13768.1|502
1618986600000|2021-04-21 06:30:00|13776|13774|13773.9|13771.9|13779|13777|13773.6|13771.6|487
1618986900000|2021-04-21 06:35:00|13773.7|13771.7|13780.1|13778.1|13781.6|13779.6|13772.9|13770.9|516
1618987200000|2021-04-21 06:40:00|13780.2|13778.2|13781.6|13779.6|13785.1|13783.1|13779.6|13777.6|440
1618987500000|2021-04-21 06:45:00|13781.5|13779.5|13774.7|13772.7|13782|13780|13774.7|13772.7|332
1618987800000|2021-04-21 06:50:00|13774.6|13772.6|13777|13775|13778.1|13776.1|13774|13772|190
1618988100000|2021-04-21 06:55:00|13777.1|13775.1|13779.5|13777.5|13780.1|13778.1|13776.2|13774.2|190
1618988400000|2021-04-21 07:00:00|13778.9|13776.9|13777.2|13775.2|13786.7|13784.7|13774.6|13772.6|970
1618988700000|2021-04-21 07:05:00|13777.4|13775.4|13778.1|13776.1|13788.1|13786.1|13774.5|13772.5|683
1618989000000|2021-04-21 07:10:00|13777.9|13775.9|13768.2|13766.2|13784.4|13782.4|13768.2|13766.2|1463
1618989300000|2021-04-21 07:15:00|13768.1|13766.1|13763.6|13761.6|13779.2|13777.2|13763.2|13761.2|1622
1618989600000|2021-04-21 07:20:00|13763.5|13761.5|13772.4|13770.4|13777.1|13775.1|13761.1|13759.1|778
1618989900000|2021-04-21 07:25:00|13772.1|13770.1|13760.7|13758.7|13773|13771|13754.7|13752.7|806
1618990200000|2021-04-21 07:30:00|13760.6|13758.6|13761.2|13759.2|13764.1|13762.1|13756.6|13754.6|753
1618990500000|2021-04-21 07:35:00|13760.5|13758.5|13766.1|13764.1|13767.6|13765.6|13759|13757|703
1618990800000|2021-04-21 07:40:00|13766|13764|13771.1|13769.1|13774.9|13772.9|13762.9|13760.9|669
1618991100000|2021-04-21 07:45:00|13771.2|13769.2|13770.2|13768.2|13776.5|13774.5|13770|13768|635
1618991400000|2021-04-21 07:50:00|13770.4|13768.4|13770.2|13768.2|13775.7|13773.7|13769.2|13767.2|540
1618991700000|2021-04-21 07:55:00|13770.6|13768.6|13776.7|13774.7|13778.1|13776.1|13769.9|13767.9|541
1618992000000|2021-04-21 08:00:00|13776.6|13774.6|13771.1|13769.1|13777.5|13775.5|13770.5|13768.5|595
1618992300000|2021-04-21 08:05:00|13771|13769|13769.7|13767.7|13772.2|13770.2|13764|13762|664
1618992600000|2021-04-21 08:10:00|13769.6|13767.6|13772.6|13770.6|13774.5|13772.5|13766.7|13764.7|475
1618992900000|2021-04-21 08:15:00|13772.5|13770.5|13772.1|13770.1|13777.5|13775.5|13770.9|13768.9|406
1618993200000|2021-04-21 08:20:00|13772|13770|13769|13767|13779|13777|13767.9|13765.9|535
1618993500000|2021-04-21 08:25:00|13768.9|13766.9|13764.5|13762.5|13774.4|13772.4|13763.9|13761.9|486
1618993800000|2021-04-21 08:30:00|13764.7|13762.7|13764.1|13762.1|13765.9|13763.9|13759.9|13757.9|674
1618994100000|2021-04-21 08:35:00|13764.2|13762.2|13764.4|13762.4|13768|13766|13764.1|13762.1|350
1618994400000|2021-04-21 08:40:00|13764.5|13762.5|13759.1|13757.1|13766.6|13764.6|13758.4|13756.4|421
1618994700000|2021-04-21 08:45:00|13759|13757|13767.9|13765.9|13768.5|13766.5|13759|13757|652
1618995000000|2021-04-21 08:50:00|13767.7|13765.7|13764.7|13762.7|13773.7|13771.7|13762.9|13760.9|531
1618995300000|2021-04-21 08:55:00|13764.5|13762.5|13768.2|13766.2|13768.5|13766.5|13761.6|13759.6|455
1618995600000|2021-04-21 09:00:00|13768.1|13766.1|13771|13769|13773.2|13771.2|13767.9|13765.9|481
1618995900000|2021-04-21 09:05:00|13771.1|13769.1|13776.4|13774.4|13778|13776|13770.1|13768.1|469
1618996200000|2021-04-21 09:10:00|13776.5|13774.5|13775.4|13773.4|13779.9|13777.9|13774.1|13772.1|475
1618996500000|2021-04-21 09:15:00|13775.5|13773.5|13783.5|13781.5|13790.2|13788.2|13774|13772|1195
1618996800000|2021-04-21 09:20:00|13783.7|13781.7|13786|13784|13792.1|13790.1|13783.5|13781.5|752
1618997100000|2021-04-21 09:25:00|13786.1|13784.1|13781.7|13779.7|13786.2|13784.2|13781.1|13779.1|379
1618997400000|2021-04-21 09:30:00|13781.1|13779.1|13775|13773|13782.6|13780.6|13773.9|13771.9|529
1618997700000|2021-04-21 09:35:00|13775.1|13773.1|13764.9|13762.9|13775.2|13773.2|13759.5|13757.5|1630
1618998000000|2021-04-21 09:40:00|13765|13763|13764.4|13762.4|13767.7|13765.7|13762.9|13760.9|386
1618998300000|2021-04-21 09:45:00|13764.1|13762.1|13771.2|13769.2|13772|13770|13763.5|13761.5|491
1618998600000|2021-04-21 09:50:00|13771.4|13769.4|13775.6|13773.6|13777|13775|13771.4|13769.4|373
1618998900000|2021-04-21 09:55:00|13775.7|13773.7|13775.6|13773.6|13776.2|13774.2|13771.5|13769.5|392
1618999200000|2021-04-21 10:00:00|13776.1|13774.1|13769|13767|13776.5|13774.5|13767.2|13765.2|446
1618999500000|2021-04-21 10:05:00|13768.9|13766.9|13777.6|13775.6|13783.4|13781.4|13767.9|13765.9|797
1618999800000|2021-04-21 10:10:00|13777.5|13775.5|13780.9|13778.9|13781|13779|13776.4|13774.4|277
1619000100000|2021-04-21 10:15:00|13780.7|13778.7|13773|13771|13787|13785|13772.2|13770.2|669
1619000400000|2021-04-21 10:20:00|13772.9|13770.9|13770.4|13768.4|13776.5|13774.5|13769.2|13767.2|533
1619000700000|2021-04-21 10:25:00|13770.2|13768.2|13775|13773|13776.1|13774.1|13770.2|13768.2|198
1619001000000|2021-04-21 10:30:00|13774.9|13772.9|13774|13772|13780|13778|13773.1|13771.1|334
1619001300000|2021-04-21 10:35:00|13773.7|13771.7|13778.7|13776.7|13779.6|13777.6|13771.9|13769.9|295
1619001600000|2021-04-21 10:40:00|13778.9|13776.9|13775.9|13773.9|13779.9|13777.9|13774.2|13772.2|371
1619001900000|2021-04-21 10:45:00|13775.7|13773.7|13785.5|13783.5|13785.7|13783.7|13774.4|13772.4|611
1619002200000|2021-04-21 10:50:00|13785.6|13783.6|13792.7|13790.7|13797.9|13795.9|13785.1|13783.1|1398
1619002500000|2021-04-21 10:55:00|13792.9|13790.9|13797.7|13795.7|13799.5|13797.5|13789.6|13787.6|682
1619002800000|2021-04-21 11:00:00|13798.5|13796.5|13793.4|13791.4|13799.5|13797.5|13788.4|13786.4|670
1619003100000|2021-04-21 11:05:00|13793.5|13791.5|13784.6|13782.6|13793.5|13791.5|13783.7|13781.7|627
1619003400000|2021-04-21 11:10:00|13784.7|13782.7|13784.2|13782.2|13785.1|13783.1|13781.4|13779.4|631
1619003700000|2021-04-21 11:15:00|13784.1|13782.1|13789.6|13787.6|13790.6|13788.6|13783.6|13781.6|284
1619004000000|2021-04-21 11:20:00|13789.9|13787.9|13784.4|13782.4|13790|13788|13783.9|13781.9|339
1619004300000|2021-04-21 11:25:00|13784.2|13782.2|13777.4|13775.4|13784.6|13782.6|13776.5|13774.5|538
1619004600000|2021-04-21 11:30:00|13777.2|13775.2|13779.7|13777.7|13781.4|13779.4|13776.9|13774.9|358
1619004900000|2021-04-21 11:35:00|13779.9|13777.9|13776.2|13774.2|13780.4|13778.4|13774.5|13772.5|348
1619005200000|2021-04-21 11:40:00|13776.1|13774.1|13779.1|13777.1|13781.4|13779.4|13775.9|13773.9|246
1619005500000|2021-04-21 11:45:00|13779.5|13777.5|13774.6|13772.6|13779.9|13777.9|13774.6|13772.6|272
1619005800000|2021-04-21 11:50:00|13774.2|13772.2|13772.2|13770.2|13774.7|13772.7|13769.4|13767.4|625
1619006100000|2021-04-21 11:55:00|13772.4|13770.4|13774.1|13772.1|13776.9|13774.9|13772.4|13770.4|317
1619006400000|2021-04-21 12:00:00|13774.2|13772.2|13771.5|13769.5|13777.2|13775.2|13767.6|13765.6|633
1619006700000|2021-04-21 12:05:00|13771.7|13769.7|13765.9|13763.9|13775.4|13773.4|13764.4|13762.4|630
1619007000000|2021-04-21 12:10:00|13766.2|13764.2|13770.1|13768.1|13770.2|13768.2|13765.1|13763.1|355
1619007300000|2021-04-21 12:15:00|13770.2|13768.2|13766.7|13764.7|13773.2|13771.2|13764.9|13762.9|570
1619007600000|2021-04-21 12:20:00|13766.9|13764.9|13757.4|13755.4|13767|13765|13754.7|13752.7|1041
1619007900000|2021-04-21 12:25:00|13756.7|13754.7|13754.1|13752.1|13759.2|13757.2|13748.7|13746.7|1195
1619008200000|2021-04-21 12:30:00|13753.5|13751.5|13748.6|13746.6|13761.6|13759.6|13744.6|13742.6|1438
1619008500000|2021-04-21 12:35:00|13748.9|13746.9|13740.9|13738.9|13752.4|13750.4|13735.9|13733.9|1933
1619008800000|2021-04-21 12:40:00|13741|13739|13751.4|13749.4|13752.9|13750.9|13741|13739|908
1619009100000|2021-04-21 12:45:00|13751.5|13749.5|13757.4|13755.4|13760|13758|13750.9|13748.9|1154
1619009400000|2021-04-21 12:50:00|13757.2|13755.2|13754.5|13752.5|13761.1|13759.1|13751.4|13749.4|969
1619009700000|2021-04-21 12:55:00|13754.4|13752.4|13763.2|13761.2|13765.2|13763.2|13753.1|13751.1|1126
1619010000000|2021-04-21 13:00:00|13763.1|13761.1|13761.6|13759.6|13768.7|13766.7|13760.5|13758.5|1241
1619010300000|2021-04-21 13:05:00|13761.7|13759.7|13749|13747|13761.7|13759.7|13749|13747|1374
1619010600000|2021-04-21 13:10:00|13748.9|13746.9|13752.5|13750.5|13752.7|13750.7|13739.1|13737.1|2024
1619010900000|2021-04-21 13:15:00|13752.6|13750.6|13751.5|13749.5|13759.6|13757.6|13748.7|13746.7|1444
1619011200000|2021-04-21 13:20:00|13750.9|13748.9|13750.5|13748.5|13755.4|13753.4|13742.5|13740.5|1536
1619011500000|2021-04-21 13:25:00|13750.6|13748.6|13758.1|13756.1|13762.4|13760.4|13750.5|13748.5|1761
1619011800000|2021-04-21 13:30:00|13757.6|13756.6|13753.4|13752.4|13774.6|13773.6|13746.1|13745.1|16215
1619012100000|2021-04-21 13:35:00|13754.1|13753.1|13723.4|13722.4|13768.6|13767.6|13723.1|13722.1|15104
1619012400000|2021-04-21 13:40:00|13723|13722|13738.4|13737.4|13748.1|13747.1|13711.4|13710.4|16936
1619012700000|2021-04-21 13:45:00|13738.6|13737.6|13786.6|13785.6|13791.1|13790.1|13733.9|13732.9|14383
1619013000000|2021-04-21 13:50:00|13786.9|13785.9|13792.1|13791.1|13802.1|13801.1|13783.4|13782.4|11205
1619013300000|2021-04-21 13:55:00|13791.9|13790.9|13813.5|13812.5|13815.5|13814.5|13784.9|13783.9|10116
1619013600000|2021-04-21 14:00:00|13812.6|13811.6|13795.6|13794.6|13814.9|13813.9|13792.2|13791.2|10196
1619013900000|2021-04-21 14:05:00|13795.9|13794.9|13788.9|13787.9|13796.2|13795.2|13777.6|13776.6|8956
1619014200000|2021-04-21 14:10:00|13789|13788|13789.2|13788.2|13804.5|13803.5|13781.5|13780.5|8134
1619014500000|2021-04-21 14:15:00|13788.9|13787.9|13782.5|13781.5|13800.9|13799.9|13776.1|13775.1|9970
1619014800000|2021-04-21 14:20:00|13780.7|13779.7|13812|13811|13812.5|13811.5|13773.4|13772.4|9954
1619015100000|2021-04-21 14:25:00|13812.4|13811.4|13830|13829|13835.4|13834.4|13809|13808|10511
1619015400000|2021-04-21 14:30:00|13829.9|13828.9|13806.4|13805.4|13830.5|13829.5|13802.7|13801.7|7958
1619015700000|2021-04-21 14:35:00|13806.5|13805.5|13797.7|13796.7|13817.9|13816.9|13795.5|13794.5|7290
1619016000000|2021-04-21 14:40:00|13797.4|13796.4|13802.2|13801.2|13804.6|13803.6|13789|13788|5931
1619016300000|2021-04-21 14:45:00|13802.7|13801.7|13802.7|13801.7|13811.1|13810.1|13794.5|13793.5|6573
1619016600000|2021-04-21 14:50:00|13802.1|13801.1|13791.9|13790.9|13803.7|13802.7|13785.7|13784.7|6372
1619016900000|2021-04-21 14:55:00|13791.7|13790.7|13797.5|13796.5|13802.2|13801.2|13782.4|13781.4|6175
1619017200000|2021-04-21 15:00:00|13797.7|13796.7|13807|13806|13816.5|13815.5|13790.4|13789.4|6051
1619017500000|2021-04-21 15:05:00|13805.7|13804.7|13818.7|13817.7|13821.6|13820.6|13800.1|13799.1|6043
1619017800000|2021-04-21 15:10:00|13818.5|13817.5|13841|13840|13844.4|13843.4|13810.6|13809.6|7541
1619018100000|2021-04-21 15:15:00|13840.5|13839.5|13851.7|13850.7|13855.5|13854.5|13840|13839|6639
1619018400000|2021-04-21 15:20:00|13851.9|13850.9|13858.5|13857.5|13861.7|13860.7|13851.9|13850.9|5491
1619018700000|2021-04-21 15:25:00|13858.6|13857.6|13861.1|13860.1|13866.4|13865.4|13856.7|13855.7|4977
1619019000000|2021-04-21 15:30:00|13861|13860|13879|13878|13880|13879|13859.7|13858.7|5540
1619019300000|2021-04-21 15:35:00|13878.7|13877.7|13866.5|13865.5|13880.7|13879.7|13861.4|13860.4|5292
1619019600000|2021-04-21 15:40:00|13866.6|13865.6|13870.9|13869.9|13870.9|13869.9|13860.5|13859.5|3690
1619019900000|2021-04-21 15:45:00|13871|13870|13869.1|13868.1|13875.1|13874.1|13865|13864|3373
1619020200000|2021-04-21 15:50:00|13869|13868|13876.5|13875.5|13877.7|13876.7|13866|13865|3405
1619020500000|2021-04-21 15:55:00|13876.2|13875.2|13886.4|13885.4|13890.4|13889.4|13875.9|13874.9|6804
1619020800000|2021-04-21 16:00:00|13886.5|13885.5|13882|13881|13888.4|13887.4|13881.4|13880.4|3100
1619021100000|2021-04-21 16:05:00|13881.9|13880.9|13879.5|13878.5|13884.9|13883.9|13875.1|13874.1|2997
1619021400000|2021-04-21 16:10:00|13879.6|13878.6|13871.6|13870.6|13880.7|13879.7|13869.5|13868.5|3195
1619021700000|2021-04-21 16:15:00|13871.7|13870.7|13878.2|13877.2|13879.4|13878.4|13866.4|13865.4|3244
1619022000000|2021-04-21 16:20:00|13878.4|13877.4|13875.7|13874.7|13878.7|13877.7|13872.7|13871.7|2146
1619022300000|2021-04-21 16:25:00|13875.9|13874.9|13866.2|13865.2|13877|13876|13864.4|13863.4|3123
1619022600000|2021-04-21 16:30:00|13866.4|13865.4|13861.5|13860.5|13871.6|13870.6|13857.7|13856.7|3662
1619022900000|2021-04-21 16:35:00|13861.7|13860.7|13867.7|13866.7|13867.9|13866.9|13859.6|13858.6|2445
1619023200000|2021-04-21 16:40:00|13866.8|13865.8|13863.8|13862.8|13872|13871|13862.1|13861.1|2375
1619023500000|2021-04-21 16:45:00|13863.7|13862.7|13854.3|13853.3|13867.8|13866.8|13853.5|13852.5|2997
1619023800000|2021-04-21 16:50:00|13854.5|13853.5|13856.3|13855.3|13863.3|13862.3|13853.2|13852.2|2256
1619024100000|2021-04-21 16:55:00|13856.1|13855.1|13850.7|13849.7|13860|13859|13846|13845|3243
1619024400000|2021-04-21 17:00:00|13851|13850|13856.6|13855.6|13857.2|13856.2|13848.6|13847.6|3212
1619024700000|2021-04-21 17:05:00|13856.7|13855.7|13866.3|13865.3|13868.5|13867.5|13852.3|13851.3|3460
1619025000000|2021-04-21 17:10:00|13866.2|13865.2|13869|13868|13872|13871|13862.6|13861.6|3024
1619025300000|2021-04-21 17:15:00|13869.2|13868.2|13876.5|13875.5|13878.2|13877.2|13866.6|13865.6|2963
1619025600000|2021-04-21 17:20:00|13876.6|13875.6|13878.6|13877.6|13880.6|13879.6|13872.8|13871.8|2398
1619025900000|2021-04-21 17:25:00|13878.7|13877.7|13869.1|13868.1|13879.8|13878.8|13868.3|13867.3|2559
1619026200000|2021-04-21 17:30:00|13869|13868|13875.6|13874.6|13879.5|13878.5|13868.8|13867.8|1931
1619026500000|2021-04-21 17:35:00|13875.5|13874.5|13873.3|13872.3|13876.7|13875.7|13870|13869|1535
1619026800000|2021-04-21 17:40:00|13873.1|13872.1|13868.8|13867.8|13873.5|13872.5|13867.3|13866.3|1460
1619027100000|2021-04-21 17:45:00|13868.7|13867.7|13864.8|13863.8|13870.6|13869.6|13861.5|13860.5|1763
1619027400000|2021-04-21 17:50:00|13865|13864|13866.3|13865.3|13870.7|13869.7|13862|13861|1801
1619027700000|2021-04-21 17:55:00|13866.5|13865.5|13872.5|13871.5|13875.2|13874.2|13866.1|13865.1|2693
1619028000000|2021-04-21 18:00:00|13872.3|13871.3|13876.3|13875.3|13882.6|13881.6|13872.3|13871.3|3634
1619028300000|2021-04-21 18:05:00|13876.2|13875.2|13881.5|13880.5|13881.6|13880.6|13873.3|13872.3|2392
1619028600000|2021-04-21 18:10:00|13881.3|13880.3|13882.2|13881.2|13884.5|13883.5|13876.8|13875.8|1928
1619028900000|2021-04-21 18:15:00|13882.3|13881.3|13877.3|13876.3|13886|13885|13876.6|13875.6|2179
1619029200000|2021-04-21 18:20:00|13877.7|13876.7|13863.6|13862.6|13879|13878|13862.8|13861.8|2589
1619029500000|2021-04-21 18:25:00|13863.8|13862.8|13874.3|13873.3|13875.8|13874.8|13860.5|13859.5|2726
1619029800000|2021-04-21 18:30:00|13874.2|13873.2|13877.2|13876.2|13880.1|13879.1|13872.5|13871.5|2078
1619030100000|2021-04-21 18:35:00|13877.3|13876.3|13873.8|13872.8|13880|13879|13873|13872|1619
1619030400000|2021-04-21 18:40:00|13874|13873|13865.7|13864.7|13875.5|13874.5|13863.7|13862.7|2608
1619030700000|2021-04-21 18:45:00|13865.8|13864.8|13868.6|13867.6|13869.6|13868.6|13861.8|13860.8|2433
1619031000000|2021-04-21 18:50:00|13868.8|13867.8|13872.2|13871.2|13872.2|13871.2|13863.2|13862.2|1784
1619031300000|2021-04-21 18:55:00|13872.1|13871.1|13868.5|13867.5|13872.1|13871.1|13862.7|13861.7|2133
1619031600000|2021-04-21 19:00:00|13868.6|13867.6|13866.3|13865.3|13870.7|13869.7|13859.8|13858.8|2194
1619031900000|2021-04-21 19:05:00|13866.2|13865.2|13865|13864|13868.5|13867.5|13860.1|13859.1|1811
1619032200000|2021-04-21 19:10:00|13864.8|13863.8|13875.7|13874.7|13878.2|13877.2|13862.6|13861.6|3512
1619032500000|2021-04-21 19:15:00|13875.8|13874.8|13882.2|13881.2|13882.3|13881.3|13870.7|13869.7|2289
1619032800000|2021-04-21 19:20:00|13881.4|13880.4|13880.6|13879.6|13883.2|13882.2|13877.5|13876.5|2575
1619033100000|2021-04-21 19:25:00|13880.5|13879.5|13884.7|13883.7|13886.4|13885.4|13880.4|13879.4|2600
1619033400000|2021-04-21 19:30:00|13884.6|13883.6|13906.1|13905.1|13906.7|13905.7|13884.6|13883.6|7809
1619033700000|2021-04-21 19:35:00|13906.2|13905.2|13901.7|13900.7|13908.9|13907.9|13900.7|13899.7|4669
1619034000000|2021-04-21 19:40:00|13901.9|13900.9|13918.5|13917.5|13919.6|13918.6|13900.7|13899.7|5165
1619034300000|2021-04-21 19:45:00|13918.2|13917.2|13924|13923|13924|13923|13915.9|13914.9|4519
1619034600000|2021-04-21 19:50:00|13925.9|13924.9|13933.2|13932.2|13936.6|13935.6|13915.7|13914.7|7967
1619034900000|2021-04-21 19:55:00|13935|13934|13931.2|13930.2|13938.9|13937.9|13925.1|13924.1|11653
1619035200000|2021-04-21 20:00:00|13931.7|13929.7|13916.6|13914.6|13931.7|13929.7|13912.2|13910.2|6115
1619035500000|2021-04-21 20:05:00|13916.5|13914.5|13910.2|13908.2|13917.6|13915.6|13908.4|13906.4|2011
1619035800000|2021-04-21 20:10:00|13909.6|13907.6|13916.5|13911.5|13917.5|13915.5|13908.7|13906.7|1488
1619036100000|2021-04-21 20:15:00|13916.1|13911.1|13915.7|13910.7|13917.9|13912.9|13913.9|13908.9|1
1619036400000|2021-04-21 20:20:00|13915.8|13910.8|13913.8|13908.8|13915.9|13910.9|13913.1|13908.1|0
1619036700000|2021-04-21 20:25:00|13913.1|13908.1|13913.2|13908.2|13914.2|13909.2|13912|13907|0
1619037000000|2021-04-21 20:30:00|13913.5|13911.5|13909.2|13907.2|13915.5|13913.5|13906.2|13904.2|392
1619037300000|2021-04-21 20:35:00|13909|13907|13908.5|13906.5|13912.5|13910.5|13908|13906|244
1619037600000|2021-04-21 20:40:00|13908|13906|13905.2|13903.2|13909.2|13907.2|13905|13903|258
1619037900000|2021-04-21 20:45:00|13905|13903|13901.7|13899.7|13906.5|13904.5|13901.7|13899.7|544
1619038200000|2021-04-21 20:50:00|13902.2|13900.2|13904.7|13902.7|13906|13904|13900.7|13898.7|565
1619038500000|2021-04-21 20:55:00|13904|13902|13905.4|13900.4|13906.2|13904.2|13902|13900|350
1619038800000|2021-04-21 21:00:00|13905.5|13900.5|13904.9|13899.9|13905.6|13900.6|13903|13898|0
1619039100000|2021-04-21 21:05:00|13904.7|13899.7|13907.3|13902.3|13907.8|13902.8|13904.7|13899.7|0
1619039400000|2021-04-21 21:10:00|13907.1|13902.1|13907.2|13902.2|13907.2|13902.2|13906.2|13901.2|0
1619039700000|2021-04-21 21:15:00|13907.6|13902.6|13908.9|13903.9|13908.9|13903.9|13907.2|13902.2|0
1619040000000|2021-04-21 21:20:00|13909|13904|13906.2|13901.2|13910|13905|13906.2|13901.2|0
1619040300000|2021-04-21 21:25:00|13906.3|13901.3|13905.4|13900.4|13906.5|13901.5|13905.3|13900.3|0
1619040600000|2021-04-21 21:30:00|13905.2|13900.2|13905.2|13900.2|13905.9|13900.9|13905.1|13900.1|0
1619040900000|2021-04-21 21:35:00|13905.4|13900.4|13908.9|13903.9|13910.1|13905.1|13905.3|13900.3|0
1619041200000|2021-04-21 21:40:00|13908.7|13903.7|13908.1|13903.1|13908.7|13903.7|13906.7|13901.7|0
1619041500000|2021-04-21 21:45:00|13908.2|13903.2|13907.9|13902.9|13908.2|13903.2|13907.9|13902.9|0
1619041800000|2021-04-21 21:50:00|13907.8|13902.8|13908.3|13903.3|13908.7|13903.7|13907.8|13902.8|0
1619042100000|2021-04-21 21:55:00|13908.4|13903.4|13908.3|13903.3|13908.5|13903.5|13908.1|13903.1|0
1619042400000|2021-04-21 22:00:00|13906.2|13904.2|13912.5|13910.5|13913.4|13911.4|13904|13902|488
1619042700000|2021-04-21 22:05:00|13912.6|13910.6|13909|13907|13912.7|13910.7|13908|13906|170
1619043000000|2021-04-21 22:10:00|13910|13908|13907.6|13905.6|13910.9|13908.9|13906.5|13904.5|147
1619043300000|2021-04-21 22:15:00|13907.7|13905.7|13908.6|13906.6|13910.1|13908.1|13907.7|13905.7|101
1619043600000|2021-04-21 22:20:00|13908.5|13906.5|13906.9|13904.9|13909|13907|13906.5|13904.5|52
1619043900000|2021-04-21 22:25:00|13906.6|13904.6|13903|13901|13908.7|13906.7|13903|13901|138
1619044200000|2021-04-21 22:30:00|13903.1|13901.1|13903.4|13901.4|13904.6|13902.6|13900.9|13898.9|326
1619044500000|2021-04-21 22:35:00|13903.2|13901.2|13898.5|13896.5|13903.2|13901.2|13898|13896|223
1619044800000|2021-04-21 22:40:00|13898.4|13896.4|13897.9|13895.9|13898.9|13896.9|13895|13893|362
1619045100000|2021-04-21 22:45:00|13898|13896|13897.4|13895.4|13899.5|13897.5|13896.6|13894.6|204
1619045400000|2021-04-21 22:50:00|13898|13896|13899.4|13897.4|13900|13898|13897|13895|184
1619045700000|2021-04-21 22:55:00|13899.2|13897.2|13902.6|13900.6|13904|13902|13899|13897|384
1619046000000|2021-04-21 23:00:00|13902.5|13900.5|13900.7|13898.7|13902.9|13900.9|13898.9|13896.9|203
1619046300000|2021-04-21 23:05:00|13900.6|13898.6|13901.5|13899.5|13901.7|13899.7|13898.7|13896.7|175
1619046600000|2021-04-21 23:10:00|13901.4|13899.4|13904.6|13902.6|13905.2|13903.2|13900.9|13898.9|222
1619046900000|2021-04-21 23:15:00|13904.7|13902.7|13905.7|13903.7|13907.4|13905.4|13903.9|13901.9|266
1619047200000|2021-04-21 23:20:00|13906|13904|13902.1|13900.1|13906.1|13904.1|13900.6|13898.6|340
1619047500000|2021-04-21 23:25:00|13901.9|13899.9|13898.7|13896.7|13902.1|13900.1|13895.7|13893.7|612
1619047800000|2021-04-21 23:30:00|13899|13897|13899.4|13897.4|13899.6|13897.6|13896.5|13894.5|199
1619048100000|2021-04-21 23:35:00|13899.2|13897.2|13896.5|13894.5|13899.7|13897.7|13895.5|13893.5|202
1619048400000|2021-04-21 23:40:00|13896.4|13894.4|13893.9|13891.9|13896.4|13894.4|13891|13889|486
1619048700000|2021-04-21 23:45:00|13893.7|13891.7|13894.9|13892.9|13896.2|13894.2|13893|13891|297
1619049000000|2021-04-21 23:50:00|13894.7|13892.7|13894.4|13892.4|13898.6|13896.6|13894.2|13892.2|250
1619049300000|2021-04-21 23:55:00|13894.7|13892.7|13896.4|13894.4|13898.4|13896.4|13893.9|13891.9|307
1619049600000|2021-04-22 00:00:00|13896.6|13894.6|13895.5|13893.5|13898.2|13896.2|13891.5|13889.5|569
1619049900000|2021-04-22 00:05:00|13895.6|13893.6|13895.6|13893.6|13898.2|13896.2|13891.7|13889.7|567
1619050200000|2021-04-22 00:10:00|13895.5|13893.5|13895|13893|13897|13895|13893.1|13891.1|311
1619050500000|2021-04-22 00:15:00|13895.1|13893.1|13896.7|13894.7|13897.9|13895.9|13893.7|13891.7|220
1619050800000|2021-04-22 00:20:00|13896.9|13894.9|13898.9|13896.9|13902|13900|13896|13894|474
1619051100000|2021-04-22 00:25:00|13899|13897|13897.7|13895.7|13899.5|13897.5|13896.6|13894.6|207
1619051400000|2021-04-22 00:30:00|13897.9|13895.9|13897.9|13895.9|13901.2|13899.2|13897.5|13895.5|296
1619051700000|2021-04-22 00:35:00|13898|13896|13897.9|13895.9|13901.7|13899.7|13896.4|13894.4|324
1619052000000|2021-04-22 00:40:00|13897.7|13895.7|13896.5|13894.5|13897.9|13895.9|13896.2|13894.2|155
1619052300000|2021-04-22 00:45:00|13896.6|13894.6|13905.4|13903.4|13907.1|13905.1|13896|13894|574
1619052600000|2021-04-22 00:50:00|13905.5|13903.5|13900.7|13898.7|13906.4|13904.4|13900|13898|264
1619052900000|2021-04-22 00:55:00|13900.6|13898.6|13900.6|13898.6|13902.5|13900.5|13898.4|13896.4|234
1619053200000|2021-04-22 01:00:00|13900.5|13898.5|13901.7|13899.7|13905.1|13903.1|13898.4|13896.4|266
1619053500000|2021-04-22 01:05:00|13901.9|13899.9|13914.1|13912.1|13914.9|13912.9|13901.7|13899.7|679
1619053800000|2021-04-22 01:10:00|13914.4|13912.4|13915.6|13913.6|13920.7|13918.7|13914.4|13912.4|802
1619054100000|2021-04-22 01:15:00|13915.7|13913.7|13902.4|13900.4|13917.4|13915.4|13901.4|13899.4|750
1619054400000|2021-04-22 01:20:00|13902.2|13900.2|13906.6|13904.6|13907.9|13905.9|13901.1|13899.1|334
1619054700000|2021-04-22 01:25:00|13906.7|13904.7|13910.9|13908.9|13911.5|13909.5|13903.6|13901.6|359
1619055000000|2021-04-22 01:30:00|13910.4|13908.4|13912.1|13910.1|13917.5|13915.5|13909.1|13907.1|643
1619055300000|2021-04-22 01:35:00|13912|13910|13914.5|13912.5|13916.5|13914.5|13910.2|13908.2|306
1619055600000|2021-04-22 01:40:00|13914.6|13912.6|13911.4|13909.4|13914.6|13912.6|13908.4|13906.4|338
1619055900000|2021-04-22 01:45:00|13911.6|13909.6|13913.4|13911.4|13914.5|13912.5|13907.4|13905.4|320
1619056200000|2021-04-22 01:50:00|13913.5|13911.5|13905.5|13903.5|13913.5|13911.5|13903.5|13901.5|309
1619056500000|2021-04-22 01:55:00|13905.6|13903.6|13906.1|13904.1|13907.4|13905.4|13900.6|13898.6|415
1619056800000|2021-04-22 02:00:00|13906|13904|13908.7|13906.7|13909.7|13907.7|13905.2|13903.2|220
1619057100000|2021-04-22 02:05:00|13908.6|13906.6|13907.6|13905.6|13911.6|13909.6|13907.1|13905.1|256
1619057400000|2021-04-22 02:10:00|13907.7|13905.7|13911.5|13909.5|13912.1|13910.1|13904.9|13902.9|286
1619057700000|2021-04-22 02:15:00|13911.2|13909.2|13913.7|13911.7|13914|13912|13908.6|13906.6|268
1619058000000|2021-04-22 02:20:00|13913.9|13911.9|13911.2|13909.2|13915.4|13913.4|13911.1|13909.1|228
1619058300000|2021-04-22 02:25:00|13911.1|13909.1|13917.1|13915.1|13918|13916|13911|13909|303
1619058600000|2021-04-22 02:30:00|13916.6|13914.6|13919.2|13917.2|13927.1|13925.1|13916.6|13914.6|865
1619058900000|2021-04-22 02:35:00|13919.4|13917.4|13915|13913|13920.7|13918.7|13913.2|13911.2|253
1619059200000|2021-04-22 02:40:00|13914.7|13912.7|13913.5|13911.5|13915.6|13913.6|13911.9|13909.9|205
1619059500000|2021-04-22 02:45:00|13913.4|13911.4|13914.6|13912.6|13915|13913|13912.1|13910.1|126
1619059800000|2021-04-22 02:50:00|13914.7|13912.7|13913.9|13911.9|13917.2|13915.2|13912.1|13910.1|183
1619060100000|2021-04-22 02:55:00|13913.7|13911.7|13912.1|13910.1|13914|13912|13909.7|13907.7|209
1619060400000|2021-04-22 03:00:00|13912|13910|13916.1|13914.1|13916.9|13914.9|13911.1|13909.1|160
1619060700000|2021-04-22 03:05:00|13916.2|13914.2|13918.7|13916.7|13919.2|13917.2|13914.9|13912.9|187
1619061000000|2021-04-22 03:10:00|13918.4|13916.4|13915.7|13913.7|13920|13918|13915.4|13913.4|157
1619061300000|2021-04-22 03:15:00|13915.6|13913.6|13916.4|13914.4|13917.5|13915.5|13915.2|13913.2|69
1619061600000|2021-04-22 03:20:00|13916.5|13914.5|13916.6|13914.6|13917.4|13915.4|13914|13912|110
1619061900000|2021-04-22 03:25:00|13916.7|13914.7|13916.9|13914.9|13917.4|13915.4|13915.1|13913.1|64
1619062200000|2021-04-22 03:30:00|13916.7|13914.7|13914.9|13912.9|13917|13915|13913|13911|206
1619062500000|2021-04-22 03:35:00|13914.6|13912.6|13916.7|13914.7|13919.5|13917.5|13913.5|13911.5|200
1619062800000|2021-04-22 03:40:00|13916.6|13914.6|13915.5|13913.5|13919.2|13917.2|13913.6|13911.6|144
1619063100000|2021-04-22 03:45:00|13915.7|13913.7|13916.7|13914.7|13916.9|13914.9|13914|13912|146
1619063400000|2021-04-22 03:50:00|13916|13914|13916.5|13914.5|13919|13917|13916|13914|122
1619063700000|2021-04-22 03:55:00|13916.4|13914.4|13915.7|13913.7|13917.4|13915.4|13913.6|13911.6|41
1619064000000|2021-04-22 04:00:00|13915.6|13913.6|13915|13913|13918.1|13916.1|13914.7|13912.7|111
1619064300000|2021-04-22 04:05:00|13914.5|13912.5|13914.9|13912.9|13916.2|13914.2|13913.5|13911.5|80
1619064600000|2021-04-22 04:10:00|13914.7|13912.7|13911.7|13909.7|13914.7|13912.7|13911.5|13909.5|167
1619064900000|2021-04-22 04:15:00|13912|13910|13913.5|13911.5|13914.1|13912.1|13909.9|13907.9|123
1619065200000|2021-04-22 04:20:00|13913.6|13911.6|13914.5|13912.5|13916|13914|13913.4|13911.4|108
1619065500000|2021-04-22 04:25:00|13914.6|13912.6|13912.7|13910.7|13916.5|13914.5|13912|13910|87
1619065800000|2021-04-22 04:30:00|13912.5|13910.5|13910.5|13908.5|13914.6|13912.6|13910.2|13908.2|160
1619066100000|2021-04-22 04:35:00|13910.4|13908.4|13907|13905|13912.4|13910.4|13905.4|13903.4|294
1619066400000|2021-04-22 04:40:00|13906.9|13904.9|13916.9|13914.9|13917.4|13915.4|13906|13904|551
1619066700000|2021-04-22 04:45:00|13916.5|13914.5|13916.5|13914.5|13919.1|13917.1|13915.4|13913.4|194
1619067000000|2021-04-22 04:50:00|13916.4|13914.4|13919.9|13917.9|13922.4|13920.4|13915.9|13913.9|224
1619067300000|2021-04-22 04:55:00|13919.6|13917.6|13922|13920|13922.2|13920.2|13918.6|13916.6|140
1619067600000|2021-04-22 05:00:00|13922.1|13920.1|13917.2|13915.2|13922.5|13920.5|13914.4|13912.4|250
1619067900000|2021-04-22 05:05:00|13917.4|13915.4|13917.9|13915.9|13920.4|13918.4|13915.2|13913.2|210
1619068200000|2021-04-22 05:10:00|13917.6|13915.6|13912.6|13910.6|13918.6|13916.6|13910.4|13908.4|307
1619068500000|2021-04-22 05:15:00|13912.9|13910.9|13916.9|13914.9|13919.2|13917.2|13912|13910|167
1619068800000|2021-04-22 05:20:00|13916.7|13914.7|13916.6|13914.6|13919.2|13917.2|13915.1|13913.1|149
1619069100000|2021-04-22 05:25:00|13916.9|13914.9|13918.9|13916.9|13919.5|13917.5|13914.2|13912.2|151
1619069400000|2021-04-22 05:30:00|13919|13917|13915.9|13913.9|13919.7|13917.7|13914|13912|191
1619069700000|2021-04-22 05:35:00|13915.7|13913.7|13919.2|13917.2|13919.4|13917.4|13912.1|13910.1|216
1619070000000|2021-04-22 05:40:00|13919.1|13917.1|13921.5|13919.5|13924.4|13922.4|13918.4|13916.4|497
1619070300000|2021-04-22 05:45:00|13921.4|13919.4|13924.6|13922.6|13926.1|13924.1|13918.7|13916.7|300
1619070600000|2021-04-22 05:50:00|13924.5|13922.5|13929.9|13927.9|13933.6|13931.6|13924.1|13922.1|663
1619070900000|2021-04-22 05:55:00|13930|13928|13931|13929|13931.4|13929.4|13927.6|13925.6|246
1619071200000|2021-04-22 06:00:00|13931.1|13929.1|13947.1|13945.1|13949.6|13947.6|13930|13928|1456
1619071500000|2021-04-22 06:05:00|13947.2|13945.2|13940.4|13938.4|13947.2|13945.2|13938.1|13936.1|658
1619071800000|2021-04-22 06:10:00|13940.6|13938.6|13938.9|13936.9|13940.9|13938.9|13934.6|13932.6|464
1619072100000|2021-04-22 06:15:00|13939.1|13937.1|13939.6|13937.6|13940.4|13938.4|13936.6|13934.6|289
1619072400000|2021-04-22 06:20:00|13939.5|13937.5|13937.4|13935.4|13940.4|13938.4|13936.2|13934.2|228
1619072700000|2021-04-22 06:25:00|13937.2|13935.2|13937.9|13935.9|13938.6|13936.6|13935.7|13933.7|171
1619073000000|2021-04-22 06:30:00|13937.7|13935.7|13936|13934|13938.1|13936.1|13934.6|13932.6|297
1619073300000|2021-04-22 06:35:00|13936.1|13934.1|13934.4|13932.4|13936.5|13934.5|13932.6|13930.6|216
1619073600000|2021-04-22 06:40:00|13934.5|13932.5|13929.4|13927.4|13934.5|13932.5|13928.6|13926.6|372
1619073900000|2021-04-22 06:45:00|13929.6|13927.6|13932.9|13930.9|13933|13931|13928.2|13926.2|186
1619074200000|2021-04-22 06:50:00|13933.1|13931.1|13932.7|13930.7|13934.6|13932.6|13932|13930|144
1619074500000|2021-04-22 06:55:00|13932.6|13930.6|13929.2|13927.2|13932.7|13930.7|13926.6|13924.6|328
1619074800000|2021-04-22 07:00:00|13929.9|13927.9|13932.1|13930.1|13936.1|13934.1|13923.9|13921.9|772
1619075100000|2021-04-22 07:05:00|13932|13930|13931|13929|13936.9|13934.9|13931|13929|423
1619075400000|2021-04-22 07:10:00|13931.2|13929.2|13934.6|13932.6|13935.6|13933.6|13930.9|13928.9|341
1619075700000|2021-04-22 07:15:00|13934.5|13932.5|13934.6|13932.6|13937.7|13935.7|13929.2|13927.2|474
1619076000000|2021-04-22 07:20:00|13934.9|13932.9|13935.4|13933.4|13935.9|13933.9|13932.2|13930.2|182
1619076300000|2021-04-22 07:25:00|13935.2|13933.2|13937.1|13935.1|13938.5|13936.5|13934.6|13932.6|322
1619076600000|2021-04-22 07:30:00|13937|13935|13943.4|13941.4|13949.7|13947.7|13936.9|13934.9|1110
1619076900000|2021-04-22 07:35:00|13943.7|13941.7|13946.7|13944.7|13947.2|13945.2|13942.1|13940.1|425
1619077200000|2021-04-22 07:40:00|13946.4|13944.4|13943.6|13941.6|13949.2|13947.2|13941.5|13939.5|520
1619077500000|2021-04-22 07:45:00|13943.5|13941.5|13937.7|13935.7|13943.9|13941.9|13937.2|13935.2|414
1619077800000|2021-04-22 07:50:00|13937.6|13935.6|13940.4|13938.4|13941|13939|13937.6|13935.6|284
1619078100000|2021-04-22 07:55:00|13940.5|13938.5|13932.2|13930.2|13942.1|13940.1|13931.7|13929.7|399
1619078400000|2021-04-22 08:00:00|13931.9|13929.9|13929.7|13927.7|13932.1|13930.1|13926.6|13924.6|653
1619078700000|2021-04-22 08:05:00|13929.9|13927.9|13933.7|13931.7|13935.4|13933.4|13927.6|13925.6|402
1619079000000|2021-04-22 08:10:00|13933.9|13931.9|13932.4|13930.4|13935.1|13933.1|13928.9|13926.9|432
1619079300000|2021-04-22 08:15:00|13932.2|13930.2|13932.1|13930.1|13933.1|13931.1|13925.9|13923.9|478
1619079600000|2021-04-22 08:20:00|13932.2|13930.2|13932.7|13930.7|13934.2|13932.2|13927.7|13925.7|372
1619079900000|2021-04-22 08:25:00|13932.6|13930.6|13932.6|13930.6|13933.7|13931.7|13928|13926|328
1619080200000|2021-04-22 08:30:00|13932.7|13930.7|13938.1|13936.1|13940.6|13938.6|13932.7|13930.7|415
1619080500000|2021-04-22 08:35:00|13938.2|13936.2|13939.7|13937.7|13941.2|13939.2|13937.4|13935.4|223
1619080800000|2021-04-22 08:40:00|13940.1|13938.1|13933.6|13931.6|13941.5|13939.5|13933|13931|338
1619081100000|2021-04-22 08:45:00|13933.9|13931.9|13930.6|13928.6|13934.4|13932.4|13929.1|13927.1|266
1619081400000|2021-04-22 08:50:00|13930.7|13928.7|13929.2|13927.2|13932.5|13930.5|13928.6|13926.6|311
1619081700000|2021-04-22 08:55:00|13929.1|13927.1|13927.9|13925.9|13932.5|13930.5|13927.5|13925.5|229
1619082000000|2021-04-22 09:00:00|13927.7|13925.7|13924.4|13922.4|13930.5|13928.5|13923.2|13921.2|358
1619082300000|2021-04-22 09:05:00|13924.2|13922.2|13929.7|13927.7|13930.7|13928.7|13920.4|13918.4|623
1619082600000|2021-04-22 09:10:00|13929.9|13927.9|13930.1|13928.1|13934.7|13932.7|13929|13927|377
1619082900000|2021-04-22 09:15:00|13930.2|13928.2|13929.6|13927.6|13934.4|13932.4|13929.4|13927.4|173
1619083200000|2021-04-22 09:20:00|13929.7|13927.7|13928.9|13926.9|13930.1|13928.1|13926.9|13924.9|241
1619083500000|2021-04-22 09:25:00|13928.6|13926.6|13926.7|13924.7|13930.1|13928.1|13924.7|13922.7|202
1619083800000|2021-04-22 09:30:00|13926.1|13924.1|13925.9|13923.9|13926.6|13924.6|13921.7|13919.7|300
1619084100000|2021-04-22 09:35:00|13925.7|13923.7|13921.2|13919.2|13928.1|13926.1|13921|13919|295
1619084400000|2021-04-22 09:40:00|13921.4|13919.4|13918.4|13916.4|13924.7|13922.7|13918|13916|410
1619084700000|2021-04-22 09:45:00|13918.5|13916.5|13924.7|13922.7|13925.9|13923.9|13915.9|13913.9|374
1619085000000|2021-04-22 09:50:00|13924.6|13922.6|13920.5|13918.5|13925.1|13923.1|13919.4|13917.4|267
1619085300000|2021-04-22 09:55:00|13920.7|13918.7|13926.4|13924.4|13928.9|13926.9|13920.4|13918.4|318
1619085600000|2021-04-22 10:00:00|13926.2|13924.2|13915.2|13913.2|13928.6|13926.6|13915|13913|868
1619085900000|2021-04-22 10:05:00|13915.1|13913.1|13912.2|13910.2|13918.1|13916.1|13910.9|13908.9|500
1619086200000|2021-04-22 10:10:00|13908.7|13906.7|13910|13908|13913.2|13911.2|13907.5|13905.5|657
1619086500000|2021-04-22 10:15:00|13910.1|13908.1|13905.4|13903.4|13910.9|13908.9|13904.9|13902.9|553
1619086800000|2021-04-22 10:20:00|13905.2|13903.2|13910.5|13908.5|13910.5|13908.5|13897|13895|1058
1619087100000|2021-04-22 10:25:00|13910.6|13908.6|13914.9|13912.9|13915.9|13913.9|13910|13908|600
1619087400000|2021-04-22 10:30:00|13914.6|13912.6|13913.7|13911.7|13917.5|13915.5|13911.4|13909.4|430
1619087700000|2021-04-22 10:35:00|13913.9|13911.9|13919.4|13917.4|13920.2|13918.2|13912.7|13910.7|363
1619088000000|2021-04-22 10:40:00|13919.5|13917.5|13921.5|13919.5|13923.7|13921.7|13918.9|13916.9|329
1619088300000|2021-04-22 10:45:00|13921.4|13919.4|13920.1|13918.1|13921.6|13919.6|13918|13916|215
1619088600000|2021-04-22 10:50:00|13920|13918|13913.7|13911.7|13921.9|13919.9|13909.7|13907.7|558
1619088900000|2021-04-22 10:55:00|13914.2|13912.2|13912.5|13910.5|13914.2|13912.2|13907.6|13905.6|460
1619089200000|2021-04-22 11:00:00|13913|13911|13911.5|13909.5|13915|13913|13905|13903|708
1619089500000|2021-04-22 11:05:00|13911.2|13909.2|13913.4|13911.4|13914.1|13912.1|13908|13906|334
1619089800000|2021-04-22 11:10:00|13913.5|13911.5|13918.6|13916.6|13920.4|13918.4|13912.2|13910.2|459
1619090100000|2021-04-22 11:15:00|13918.4|13916.4|13916.9|13914.9|13919.1|13917.1|13914|13912|323
1619090400000|2021-04-22 11:20:00|13917.1|13915.1|13906.5|13904.5|13919.1|13917.1|13906|13904|654
1619090700000|2021-04-22 11:25:00|13906.1|13904.1|13908.9|13906.9|13910.4|13908.4|13904.5|13902.5|437
1619091000000|2021-04-22 11:30:00|13908.7|13906.7|13907.5|13905.5|13912|13910|13905|13903|348
1619091300000|2021-04-22 11:35:00|13907.4|13905.4|13907.6|13905.6|13910.6|13908.6|13902.4|13900.4|446
1619091600000|2021-04-22 11:40:00|13907.5|13905.5|13907.4|13905.4|13910.4|13908.4|13904.5|13902.5|362
1619091900000|2021-04-22 11:45:00|13907.5|13905.5|13908.4|13906.4|13913.1|13911.1|13905.4|13903.4|503
1619092200000|2021-04-22 11:50:00|13908.2|13906.2|13903.2|13901.2|13909.7|13907.7|13898.4|13896.4|914
1619092500000|2021-04-22 11:55:00|13903|13901|13903.9|13901.9|13905.4|13903.4|13896.4|13894.4|589
1619092800000|2021-04-22 12:00:00|13903.4|13901.4|13898.6|13896.6|13905.4|13903.4|13894|13892|838
1619093100000|2021-04-22 12:05:00|13898.5|13896.5|13909.5|13907.5|13909.5|13907.5|13894.9|13892.9|1322
1619093400000|2021-04-22 12:10:00|13909.7|13907.7|13907|13905|13912|13910|13905.4|13903.4|828
1619093700000|2021-04-22 12:15:00|13906.9|13904.9|13915|13913|13915.6|13913.6|13903.6|13901.6|795
1619094000000|2021-04-22 12:20:00|13915.1|13913.1|13915|13913|13917|13915|13912.9|13910.9|823
1619094300000|2021-04-22 12:25:00|13914.9|13912.9|13907.9|13905.9|13916|13914|13905.4|13903.4|648
1619094600000|2021-04-22 12:30:00|13907.4|13905.4|13925.2|13923.2|13926.2|13924.2|13903.6|13901.6|1562
1619094900000|2021-04-22 12:35:00|13925.4|13923.4|13922.7|13920.7|13928.1|13926.1|13919.1|13917.1|1386
1619095200000|2021-04-22 12:40:00|13922.9|13920.9|13922.7|13920.7|13926.6|13924.6|13919|13917|794
1619095500000|2021-04-22 12:45:00|13922.9|13920.9|13919.5|13917.5|13925.9|13923.9|13918.5|13916.5|888
1619095800000|2021-04-22 12:50:00|13919.4|13917.4|13922.2|13920.2|13924.1|13922.1|13917.7|13915.7|791
1619096100000|2021-04-22 12:55:00|13922.4|13920.4|13914.4|13912.4|13922.6|13920.6|13909|13907|1364
1619096400000|2021-04-22 13:00:00|13914.1|13912.1|13915.1|13913.1|13916.4|13914.4|13907.4|13905.4|1013
1619096700000|2021-04-22 13:05:00|13915.2|13913.2|13921.2|13919.2|13921.4|13919.4|13912.9|13910.9|911
1619097000000|2021-04-22 13:10:00|13921.4|13919.4|13919.1|13917.1|13922.4|13920.4|13914.7|13912.7|769
1619097300000|2021-04-22 13:15:00|13918.9|13916.9|13923.9|13921.9|13926.9|13924.9|13915|13913|1039
1619097600000|2021-04-22 13:20:00|13924|13922|13922.2|13920.2|13925.5|13923.5|13914.5|13912.5|1168
1619097900000|2021-04-22 13:25:00|13922.1|13920.1|13912.9|13910.9|13926.2|13924.2|13912.7|13910.7|2569
1619098200000|2021-04-22 13:30:00|13913.2|13911.2|13903.1|13902.1|13924|13923|13891.1|13890.1|15688
1619098500000|2021-04-22 13:35:00|13904|13903|13905.2|13904.2|13912.9|13911.9|13898.2|13897.2|9955
1619098800000|2021-04-22 13:40:00|13905.5|13904.5|13886.2|13885.2|13911.2|13910.2|13883.6|13882.6|11887
1619099100000|2021-04-22 13:45:00|13886|13885|13882.2|13881.2|13896|13895|13874.7|13873.7|9208
1619099400000|2021-04-22 13:50:00|13883.5|13882.5|13875|13874|13891.9|13890.9|13867.9|13866.9|9689
1619099700000|2021-04-22 13:55:00|13875.2|13874.2|13894.5|13893.5|13899|13898|13871.5|13870.5|7256
1619100000000|2021-04-22 14:00:00|13894.4|13893.4|13884|13883|13894.4|13893.4|13869.5|13868.5|10446
1619100300000|2021-04-22 14:05:00|13883.5|13882.5|13902.1|13901.1|13903.6|13902.6|13880.9|13879.9|8686
1619100600000|2021-04-22 14:10:00|13902|13901|13899.7|13898.7|13906.2|13905.2|13889.4|13888.4|7419
1619100900000|2021-04-22 14:15:00|13899.8|13898.8|13900.3|13899.3|13907.2|13906.2|13883.5|13882.5|7308
1619101200000|2021-04-22 14:20:00|13900.4|13899.4|13906.3|13905.3|13912.8|13911.8|13892.9|13891.9|7889
1619101500000|2021-04-22 14:25:00|13906.4|13905.4|13924.4|13923.4|13932.5|13931.5|13905.8|13904.8|8902
1619101800000|2021-04-22 14:30:00|13924.3|13923.3|13944.3|13943.3|13947.4|13946.4|13923.4|13922.4|7951
1619102100000|2021-04-22 14:35:00|13944|13943|13942.2|13941.2|13945.8|13944.8|13933|13932|5650
1619102400000|2021-04-22 14:40:00|13942|13941|13932.9|13931.9|13945.3|13944.3|13931.7|13930.7|4828
1619102700000|2021-04-22 14:45:00|13933.4|13932.4|13943.7|13942.7|13949.3|13948.3|13932|13931|5379
1619103000000|2021-04-22 14:50:00|13943.5|13942.5|13944.7|13943.7|13956.3|13955.3|13934.8|13933.8|6731
1619103300000|2021-04-22 14:55:00|13944.5|13943.5|13937|13936|13944.7|13943.7|13927.9|13926.9|5345
1619103600000|2021-04-22 15:00:00|13936.7|13935.7|13925.8|13924.8|13944.8|13943.8|13924.4|13923.4|5285
1619103900000|2021-04-22 15:05:00|13925.7|13924.7|13933.7|13932.7|13937.2|13936.2|13922.8|13921.8|5008
1619104200000|2021-04-22 15:10:00|13933.5|13932.5|13924.9|13923.9|13934.2|13933.2|13919.3|13918.3|4647
1619104500000|2021-04-22 15:15:00|13925|13924|13921.4|13920.4|13926.3|13925.3|13914.8|13913.8|3598
1619104800000|2021-04-22 15:20:00|13921.2|13920.2|13927.9|13926.9|13931.2|13930.2|13918.7|13917.7|3799
1619105100000|2021-04-22 15:25:00|13928|13927|13917.7|13916.7|13936.2|13935.2|13917.7|13916.7|4467
1619105400000|2021-04-22 15:30:00|13918|13917|13937.5|13936.5|13938.5|13937.5|13908.9|13907.9|7489
1619105700000|2021-04-22 15:35:00|13937.4|13936.4|13931.4|13930.4|13940.3|13939.3|13927.2|13926.2|3715
1619106000000|2021-04-22 15:40:00|13931.5|13930.5|13927|13926|13931.8|13930.8|13922.3|13921.3|3208
1619106300000|2021-04-22 15:45:00|13926.9|13925.9|13923.4|13922.4|13927.4|13926.4|13918.9|13917.9|2903
1619106600000|2021-04-22 15:50:00|13923.5|13922.5|13920.7|13919.7|13932.9|13931.9|13919.7|13918.7|3332
1619106900000|2021-04-22 15:55:00|13920.3|13919.3|13919.5|13918.5|13925.8|13924.8|13911.8|13910.8|3776
1619107200000|2021-04-22 16:00:00|13919.9|13918.9|13917|13916|13924|13923|13913.3|13912.3|3116
1619107500000|2021-04-22 16:05:00|13916.8|13915.8|13907.8|13906.8|13917.3|13916.3|13904|13903|4115
1619107800000|2021-04-22 16:10:00|13907.7|13906.7|13912.4|13911.4|13912.5|13911.5|13905.8|13904.8|2223
1619108100000|2021-04-22 16:15:00|13912.3|13911.3|13921|13920|13922.4|13921.4|13911.7|13910.7|3036
1619108400000|2021-04-22 16:20:00|13921.2|13920.2|13934.7|13933.7|13935.3|13934.3|13920.9|13919.9|3469
1619108700000|2021-04-22 16:25:00|13934.4|13933.4|13938|13937|13939.5|13938.5|13930.8|13929.8|2513
1619109000000|2021-04-22 16:30:00|13938.2|13937.2|13943.7|13942.7|13947|13946|13938|13937|3757
1619109300000|2021-04-22 16:35:00|13943.5|13942.5|13948|13947|13950.5|13949.5|13943|13942|2627
1619109600000|2021-04-22 16:40:00|13948.7|13947.7|13947.4|13946.4|13951|13950|13945.2|13944.2|2319
1619109900000|2021-04-22 16:45:00|13947.2|13946.2|13947.4|13946.4|13952|13951|13946.5|13945.5|1816
1619110200000|2021-04-22 16:50:00|13947.5|13946.5|13944|13943|13950.4|13949.4|13940.9|13939.9|2897
1619110500000|2021-04-22 16:55:00|13944.1|13943.1|13951.7|13950.7|13954.6|13953.6|13942.1|13941.1|3319
1619110800000|2021-04-22 17:00:00|13951.9|13950.9|13951.6|13950.6|13955.2|13954.2|13951|13950|1738
1619111100000|2021-04-22 17:05:00|13951.7|13950.7|13899.5|13898.5|13953.7|13952.7|13878.2|13877.2|17503
1619111400000|2021-04-22 17:10:00|13899.2|13898.2|13870|13869|13900|13899|13838.9|13837.9|15853
1619111700000|2021-04-22 17:15:00|13869.9|13868.9|13803.4|13802.4|13870.5|13869.5|13799.6|13798.6|12457
1619112000000|2021-04-22 17:20:00|13803.5|13802.5|13843.1|13842.1|13847|13846|13795.7|13794.7|15691
1619112300000|2021-04-22 17:25:00|13842.6|13841.6|13864.1|13863.1|13869.9|13868.9|13824.5|13823.5|8196
1619112600000|2021-04-22 17:30:00|13864.4|13863.4|13860.6|13859.6|13866.1|13865.1|13833.9|13832.9|8395
1619112900000|2021-04-22 17:35:00|13859.9|13858.9|13837.1|13836.1|13859.9|13858.9|13826.1|13825.1|7200
1619113200000|2021-04-22 17:40:00|13836.4|13835.4|13779.1|13778.1|13836.5|13835.5|13777.6|13776.6|12273
1619113500000|2021-04-22 17:45:00|13779.5|13778.5|13773.6|13772.6|13801.7|13800.7|13764.9|13763.9|11625
1619113800000|2021-04-22 17:50:00|13773.4|13772.4|13746.9|13745.9|13777.9|13776.9|13745.9|13744.9|11829
1619114100000|2021-04-22 17:55:00|13746.2|13745.2|13746.4|13745.4|13764.4|13763.4|13729.9|13728.9|12095
1619114400000|2021-04-22 18:00:00|13746.6|13745.6|13733.9|13732.9|13746.6|13745.6|13715.6|13714.6|14698
1619114700000|2021-04-22 18:05:00|13733.6|13732.6|13753.9|13752.9|13761.7|13760.7|13719.9|13718.9|12008
1619115000000|2021-04-22 18:10:00|13754.1|13753.1|13766.6|13765.6|13767.6|13766.6|13739.2|13738.2|6416
1619115300000|2021-04-22 18:15:00|13766.5|13765.5|13758.4|13757.4|13767.6|13766.6|13747.9|13746.9|6211
1619115600000|2021-04-22 18:20:00|13758.6|13757.6|13757.2|13756.2|13765.9|13764.9|13746.4|13745.4|4663
1619115900000|2021-04-22 18:25:00|13757.9|13756.9|13791.1|13790.1|13791.7|13790.7|13750.6|13749.6|7716
1619116200000|2021-04-22 18:30:00|13790.7|13789.7|13782|13781|13791.1|13790.1|13777.9|13776.9|4542
1619116500000|2021-04-22 18:35:00|13782.1|13781.1|13784.4|13783.4|13794|13793|13773.5|13772.5|4953
1619116800000|2021-04-22 18:40:00|13784.5|13783.5|13803.1|13802.1|13803.7|13802.7|13781.1|13780.1|4351
1619117100000|2021-04-22 18:45:00|13803|13802|13783.4|13782.4|13805.1|13804.1|13778.1|13777.1|4901
1619117400000|2021-04-22 18:50:00|13783.2|13782.2|13773.6|13772.6|13791.1|13790.1|13768.1|13767.1|6310
1619117700000|2021-04-22 18:55:00|13773.4|13772.4|13775.4|13774.4|13790.6|13789.6|13768.1|13767.1|5013
1619118000000|2021-04-22 19:00:00|13775.5|13774.5|13790.5|13789.5|13798.9|13797.9|13769.5|13768.5|5468
1619118300000|2021-04-22 19:05:00|13790.4|13789.4|13757.6|13756.6|13791.1|13790.1|13752.4|13751.4|6149
1619118600000|2021-04-22 19:10:00|13757.9|13756.9|13761.7|13760.7|13769.2|13768.2|13755.6|13754.6|4434
1619118900000|2021-04-22 19:15:00|13761.6|13760.6|13750.1|13749.1|13763.9|13762.9|13740.6|13739.6|5200
1619119200000|2021-04-22 19:20:00|13751.2|13750.2|13740.5|13739.5|13760.8|13759.8|13738.9|13737.9|4517
1619119500000|2021-04-22 19:25:00|13740.3|13739.3|13750.5|13749.5|13753.3|13752.3|13737.8|13736.8|4467
1619119800000|2021-04-22 19:30:00|13750.7|13749.7|13771.3|13770.3|13773.2|13772.2|13745.7|13744.7|6615
1619120100000|2021-04-22 19:35:00|13771|13770|13767.3|13766.3|13779.5|13778.5|13761.3|13760.3|4714
1619120400000|2021-04-22 19:40:00|13767.5|13766.5|13757.3|13756.3|13775.5|13774.5|13754.8|13753.8|4672
1619120700000|2021-04-22 19:45:00|13757.2|13756.2|13753.7|13752.7|13786.8|13785.8|13751.8|13750.8|7540
1619121000000|2021-04-22 19:50:00|13754|13753|13757.8|13756.8|13774.4|13773.4|13751.3|13750.3|7952
1619121300000|2021-04-22 19:55:00|13758|13757|13764|13763|13769.7|13768.7|13745.7|13744.7|10904
1619121600000|2021-04-22 20:00:00|13764.8|13763.8|13754.6|13752.6|13778.4|13776.4|13748.5|13746.5|6270
1619121900000|2021-04-22 20:05:00|13754|13752|13767.9|13765.9|13772|13770|13749.5|13747.5|2164
1619122200000|2021-04-22 20:10:00|13768.4|13766.4|13771.9|13766.9|13777|13775|13763.2|13761.2|1999
1619122500000|2021-04-22 20:15:00|13772.3|13767.3|13767.6|13762.6|13772.6|13767.6|13765.7|13760.7|0
1619122800000|2021-04-22 20:20:00|13768.2|13763.2|13767.4|13762.4|13769.3|13764.3|13767.4|13762.4|0
1619123100000|2021-04-22 20:25:00|13767.2|13762.2|13766|13761|13768.7|13763.7|13765.8|13760.8|0
1619123400000|2021-04-22 20:30:00|13769.1|13767.1|13772.1|13770.1|13775.4|13773.4|13765.1|13763.1|391
1619123700000|2021-04-22 20:35:00|13771.4|13769.4|13773.4|13771.4|13775.1|13773.1|13769.6|13767.6|259
1619124000000|2021-04-22 20:40:00|13773.6|13771.6|13774.6|13772.6|13776.4|13774.4|13772.6|13770.6|204
1619124300000|2021-04-22 20:45:00|13775.1|13773.1|13776.6|13774.6|13778.1|13776.1|13769.6|13767.6|378
1619124600000|2021-04-22 20:50:00|13777.4|13775.4|13777.4|13775.4|13778.6|13776.6|13775.9|13773.9|168
1619124900000|2021-04-22 20:55:00|13777.9|13775.9|13777.7|13772.7|13778.4|13776.4|13775.1|13772.7|205
1619125200000|2021-04-22 21:00:00|13777.2|13772.2|13777.7|13772.7|13779.8|13774.8|13775.4|13770.4|0
1619125500000|2021-04-22 21:05:00|13777.6|13772.6|13778.3|13773.3|13779.1|13774.1|13776.5|13771.5|0
1619125800000|2021-04-22 21:10:00|13778.2|13773.2|13779.1|13774.1|13781.1|13776.1|13774.3|13769.3|0
1619126100000|2021-04-22 21:15:00|13779|13774|13779.7|13774.7|13779.8|13774.8|13778.1|13773.1|0
1619126400000|2021-04-22 21:20:00|13780.3|13775.3|13779.2|13774.2|13780.4|13775.4|13779.2|13774.2|0
1619126700000|2021-04-22 21:25:00|13779.1|13774.1|13779|13774|13779.1|13774.1|13778.2|13773.2|0
1619127000000|2021-04-22 21:30:00|13779.4|13774.4|13780.7|13775.7|13780.7|13775.7|13779.3|13774.3|0
1619127300000|2021-04-22 21:35:00|13780.6|13775.6|13778.1|13773.1|13780.6|13775.6|13776.9|13771.9|0
1619127600000|2021-04-22 21:40:00|13778|13773|13777.1|13772.1|13778.1|13773.1|13776.1|13771.1|0
1619127900000|2021-04-22 21:45:00|13776.5|13771.5|13777.3|13772.3|13778.2|13773.2|13776|13771|0
1619128200000|2021-04-22 21:50:00|13777.4|13772.4|13776.9|13771.9|13778|13773|13776.8|13771.8|0
1619128500000|2021-04-22 21:55:00|13777|13772|13777.9|13772.9|13778.5|13773.5|13777|13772|0
1619128800000|2021-04-22 22:00:00|13769.9|13767.9|13778.5|13776.5|13778.6|13776.6|13769.9|13767.9|645
1619129100000|2021-04-22 22:05:00|13778.6|13776.6|13776.2|13774.2|13781.1|13779.1|13775.4|13773.4|238
1619129400000|2021-04-22 22:10:00|13776.7|13774.7|13778.7|13776.7|13780.4|13778.4|13775.5|13773.5|151
1619129700000|2021-04-22 22:15:00|13778.9|13776.9|13781.5|13779.5|13783.4|13781.4|13777.9|13775.9|343
1619130000000|2021-04-22 22:20:00|13781.6|13779.6|13776.2|13774.2|13781.9|13779.9|13775.9|13773.9|214
1619130300000|2021-04-22 22:25:00|13775.9|13773.9|13770.4|13768.4|13776|13774|13764.1|13762.1|631
1619130600000|2021-04-22 22:30:00|13770.5|13768.5|13773.4|13771.4|13774.6|13772.6|13769.7|13767.7|259
1619130900000|2021-04-22 22:35:00|13773.2|13771.2|13780.4|13778.4|13781.7|13779.7|13773.2|13771.2|344
1619131200000|2021-04-22 22:40:00|13780.2|13778.2|13780.5|13778.5|13780.7|13778.7|13778.2|13776.2|181
1619131500000|2021-04-22 22:45:00|13780|13778|13782.7|13780.7|13784.7|13782.7|13779|13777|213
1619131800000|2021-04-22 22:50:00|13783.1|13781.1|13783.2|13781.2|13785|13783|13778|13776|379
1619132100000|2021-04-22 22:55:00|13783.9|13781.9|13782.2|13780.2|13786.2|13784.2|13782.2|13780.2|160
1619132400000|2021-04-22 23:00:00|13782.1|13780.1|13784.5|13782.5|13786|13784|13781.7|13779.7|165
1619132700000|2021-04-22 23:05:00|13784.4|13782.4|13782.9|13780.9|13787.5|13785.5|13782|13780|191
1619133000000|2021-04-22 23:10:00|13782.7|13780.7|13785.2|13783.2|13785.6|13783.6|13780.7|13778.7|168
1619133300000|2021-04-22 23:15:00|13784.9|13782.9|13784.5|13782.5|13785.9|13783.9|13781.5|13779.5|144
1619133600000|2021-04-22 23:20:00|13784.7|13782.7|13784.2|13782.2|13784.9|13782.9|13782.4|13780.4|80
1619133900000|2021-04-22 23:25:00|13784.1|13782.1|13783.5|13781.5|13784.7|13782.7|13779.9|13777.9|180
1619134200000|2021-04-22 23:30:00|13783.6|13781.6|13777.9|13775.9|13783.6|13781.6|13777.6|13775.6|231
1619134500000|2021-04-22 23:35:00|13778|13776|13780.9|13778.9|13782.6|13780.6|13777.6|13775.6|146
1619134800000|2021-04-22 23:40:00|13780.7|13778.7|13778.5|13776.5|13782|13780|13778|13776|92
1619135100000|2021-04-22 23:45:00|13778.6|13776.6|13770|13768|13778.7|13776.7|13767.1|13765.1|797
1619135400000|2021-04-22 23:50:00|13769.9|13767.9|13776|13774|13777|13775|13769.4|13767.4|343
1619135700000|2021-04-22 23:55:00|13775.9|13773.9|13774.5|13772.5|13776.5|13774.5|13772.5|13770.5|129
1619136000000|2021-04-23 00:00:00|13774.6|13772.6|13771.7|13769.7|13776.6|13774.6|13767.6|13765.6|567
1619136300000|2021-04-23 00:05:00|13771.6|13769.6|13776|13774|13778.4|13776.4|13768.4|13766.4|425
1619136600000|2021-04-23 00:10:00|13775.7|13773.7|13780.2|13778.2|13780.5|13778.5|13773.2|13771.2|354
1619136900000|2021-04-23 00:15:00|13780.4|13778.4|13781.7|13779.7|13786.1|13784.1|13779.1|13777.1|515
1619137200000|2021-04-23 00:20:00|13781.5|13779.5|13784.5|13782.5|13785.4|13783.4|13780.5|13778.5|260
1619137500000|2021-04-23 00:25:00|13784.4|13782.4|13781.9|13779.9|13784.5|13782.5|13781.5|13779.5|131
1619137800000|2021-04-23 00:30:00|13781.7|13779.7|13782.1|13780.1|13784.5|13782.5|13779.6|13777.6|198
1619138100000|2021-04-23 00:35:00|13782|13780|13782.6|13780.6|13782.9|13780.9|13779.7|13777.7|175
1619138400000|2021-04-23 00:40:00|13782.7|13780.7|13778.4|13776.4|13783.6|13781.6|13776.2|13774.2|257
1619138700000|2021-04-23 00:45:00|13778|13776|13776.9|13774.9|13781.2|13779.2|13774.5|13772.5|185
1619139000000|2021-04-23 00:50:00|13776.6|13774.6|13779.9|13777.9|13781.1|13779.1|13775.7|13773.7|127
1619139300000|2021-04-23 00:55:00|13779.7|13777.7|13783.5|13781.5|13784.2|13782.2|13778.5|13776.5|189
1619139600000|2021-04-23 01:00:00|13783.4|13781.4|13779.5|13777.5|13784.7|13782.7|13777.6|13775.6|334
1619139900000|2021-04-23 01:05:00|13779.6|13777.6|13783.2|13781.2|13785.6|13783.6|13779.1|13777.1|228
1619140200000|2021-04-23 01:10:00|13783.4|13781.4|13786.4|13784.4|13789.2|13787.2|13781.7|13779.7|371
1619140500000|2021-04-23 01:15:00|13786.5|13784.5|13788.9|13786.9|13790.7|13788.7|13784.6|13782.6|390
1619140800000|2021-04-23 01:20:00|13789|13787|13793|13791|13793.1|13791.1|13786.9|13784.9|304
1619141100000|2021-04-23 01:25:00|13793.1|13791.1|13790|13788|13793.5|13791.5|13789.6|13787.6|254
1619141400000|2021-04-23 01:30:00|13790.1|13788.1|13786.5|13784.5|13790.1|13788.1|13766|13764|1547
1619141700000|2021-04-23 01:35:00|13787.1|13785.1|13785.6|13783.6|13789.7|13787.7|13781.6|13779.6|503
1619142000000|2021-04-23 01:40:00|13785.9|13783.9|13792.5|13790.5|13794.5|13792.5|13785.5|13783.5|566
1619142300000|2021-04-23 01:45:00|13792.6|13790.6|13791.5|13789.5|13794.6|13792.6|13788.7|13786.7|433
1619142600000|2021-04-23 01:50:00|13792.1|13790.1|13792.1|13790.1|13794.6|13792.6|13790.1|13788.1|262
1619142900000|2021-04-23 01:55:00|13792|13790|13786.4|13784.4|13796.6|13794.6|13785.5|13783.5|374
1619143200000|2021-04-23 02:00:00|13786.6|13784.6|13789.2|13787.2|13791.5|13789.5|13785.7|13783.7|220
1619143500000|2021-04-23 02:05:00|13789.1|13787.1|13785.7|13783.7|13791.5|13789.5|13785.4|13783.4|208
1619143800000|2021-04-23 02:10:00|13785.9|13783.9|13784.5|13782.5|13790|13788|13784|13782|209
1619144100000|2021-04-23 02:15:00|13784.6|13782.6|13788.2|13786.2|13791.6|13789.6|13784.5|13782.5|223
1619144400000|2021-04-23 02:20:00|13788.4|13786.4|13787.7|13785.7|13792.5|13790.5|13787.6|13785.6|219
1619144700000|2021-04-23 02:25:00|13787.6|13785.6|13781.2|13779.2|13788|13786|13778.1|13776.1|433
1619145000000|2021-04-23 02:30:00|13781.1|13779.1|13783|13781|13785|13783|13780.5|13778.5|197
1619145300000|2021-04-23 02:35:00|13783.1|13781.1|13780.1|13778.1|13785.4|13783.4|13776.9|13774.9|404
1619145600000|2021-04-23 02:40:00|13780.2|13778.2|13782.9|13780.9|13784.4|13782.4|13780|13778|187
1619145900000|2021-04-23 02:45:00|13783|13781|13783.9|13781.9|13784.7|13782.7|13779.5|13777.5|138
1619146200000|2021-04-23 02:50:00|13784.2|13782.2|13783.5|13781.5|13785.4|13783.4|13779.6|13777.6|158
1619146500000|2021-04-23 02:55:00|13783.4|13781.4|13787.9|13785.9|13788.4|13786.4|13781.7|13779.7|224
1619146800000|2021-04-23 03:00:00|13788|13786|13787.4|13785.4|13789.2|13787.2|13785.7|13783.7|156
1619147100000|2021-04-23 03:05:00|13787.5|13785.5|13793.2|13791.2|13793.5|13791.5|13787.5|13785.5|209
1619147400000|2021-04-23 03:10:00|13793.1|13791.1|13795|13793|13797.6|13795.6|13792.4|13790.4|439
1619147700000|2021-04-23 03:15:00|13794.9|13792.9|13798.7|13796.7|13799.7|13797.7|13793.9|13791.9|576
1619148000000|2021-04-23 03:20:00|13798.9|13796.9|13795.7|13793.7|13800.9|13798.9|13795.7|13793.7|372
1619148300000|2021-04-23 03:25:00|13795.9|13793.9|13798.7|13796.7|13799.1|13797.1|13795.9|13793.9|145
1619148600000|2021-04-23 03:30:00|13798.9|13796.9|13796.6|13794.6|13799.7|13797.7|13795.2|13793.2|146
1619148900000|2021-04-23 03:35:00|13796.7|13794.7|13799.2|13797.2|13799.5|13797.5|13794|13792|215
1619149200000|2021-04-23 03:40:00|13799.1|13797.1|13793.2|13791.2|13799.1|13797.1|13792.2|13790.2|208
1619149500000|2021-04-23 03:45:00|13793.4|13791.4|13794.4|13792.4|13795.2|13793.2|13793.2|13791.2|99
1619149800000|2021-04-23 03:50:00|13794.1|13792.1|13791.7|13789.7|13794.2|13792.2|13789.5|13787.5|181
1619150100000|2021-04-23 03:55:00|13791.6|13789.6|13792.2|13790.2|13792.2|13790.2|13789.4|13787.4|159
1619150400000|2021-04-23 04:00:00|13792.1|13790.1|13792.5|13790.5|13794.1|13792.1|13790|13788|180
1619150700000|2021-04-23 04:05:00|13792.6|13790.6|13792.2|13790.2|13793.7|13791.7|13792|13790|121
1619151000000|2021-04-23 04:10:00|13792.4|13790.4|13791.6|13789.6|13793.1|13791.1|13791.2|13789.2|91
1619151300000|2021-04-23 04:15:00|13791.5|13789.5|13790.5|13788.5|13793.7|13791.7|13790.2|13788.2|108
1619151600000|2021-04-23 04:20:00|13790.4|13788.4|13791.5|13789.5|13792.2|13790.2|13790|13788|53
1619151900000|2021-04-23 04:25:00|13791.1|13789.1|13792|13790|13792.5|13790.5|13790.2|13788.2|28
1619152200000|2021-04-23 04:30:00|13791.9|13789.9|13787|13785|13792.1|13790.1|13783.4|13781.4|300
1619152500000|2021-04-23 04:35:00|13787.1|13785.1|13788.4|13786.4|13789.7|13787.7|13786.2|13784.2|157
1619152800000|2021-04-23 04:40:00|13787.5|13785.5|13782|13780|13787.7|13785.7|13781.9|13779.9|261
1619153100000|2021-04-23 04:45:00|13781.9|13779.9|13785.5|13783.5|13785.7|13783.7|13778.5|13776.5|260
1619153400000|2021-04-23 04:50:00|13785.6|13783.6|13785.7|13783.7|13787.9|13785.9|13785|13783|94
1619153700000|2021-04-23 04:55:00|13785.6|13783.6|13786.1|13784.1|13788|13786|13783.7|13781.7|100
1619154000000|2021-04-23 05:00:00|13786.4|13784.4|13787.2|13785.2|13788.4|13786.4|13784.5|13782.5|166
1619154300000|2021-04-23 05:05:00|13787.1|13785.1|13784.7|13782.7|13788.2|13786.2|13780.4|13778.4|241
1619154600000|2021-04-23 05:10:00|13784.9|13782.9|13782.6|13780.6|13786.4|13784.4|13780.9|13778.9|162
1619154900000|2021-04-23 05:15:00|13782.2|13780.2|13781.6|13779.6|13784|13782|13780.7|13778.7|145
1619155200000|2021-04-23 05:20:00|13781.7|13779.7|13782|13780|13782.1|13780.1|13779.9|13777.9|86
1619155500000|2021-04-23 05:25:00|13781.9|13779.9|13778.6|13776.6|13782.2|13780.2|13777.7|13775.7|225
1619155800000|2021-04-23 05:30:00|13778.7|13776.7|13775.7|13773.7|13779.5|13777.5|13773.1|13771.1|490
1619156100000|2021-04-23 05:35:00|13775.9|13773.9|13776.5|13774.5|13779|13777|13775.9|13773.9|321
1619156400000|2021-04-23 05:40:00|13776.6|13774.6|13778.5|13776.5|13779.4|13777.4|13776.4|13774.4|147
1619156700000|2021-04-23 05:45:00|13778.9|13776.9|13784.5|13782.5|13784.7|13782.7|13774.5|13772.5|254
1619157000000|2021-04-23 05:50:00|13784.6|13782.6|13786.9|13784.9|13786.9|13784.9|13781|13779|311
1619157300000|2021-04-23 05:55:00|13786.4|13784.4|13786|13784|13786.6|13784.6|13784.2|13782.2|203
1619157600000|2021-04-23 06:00:00|13786.1|13784.1|13782.2|13780.2|13788.5|13786.5|13781.4|13779.4|291
1619157900000|2021-04-23 06:05:00|13782.4|13780.4|13780.5|13778.5|13785.7|13783.7|13780.5|13778.5|190
1619158200000|2021-04-23 06:10:00|13780.4|13778.4|13769.2|13767.2|13780.4|13778.4|13769|13767|649
1619158500000|2021-04-23 06:15:00|13769.1|13767.1|13762.5|13760.5|13771.2|13769.2|13754.4|13752.4|1042
1619158800000|2021-04-23 06:20:00|13762.4|13760.4|13765.6|13763.6|13768.9|13766.9|13762|13760|392
1619159100000|2021-04-23 06:25:00|13765.7|13763.7|13757.4|13755.4|13767.2|13765.2|13755.7|13753.7|509
1619159400000|2021-04-23 06:30:00|13757|13755|13757.5|13755.5|13762.9|13760.9|13753.6|13751.6|430
1619159700000|2021-04-23 06:35:00|13757.6|13755.6|13761|13759|13761|13759|13755.5|13753.5|240
1619160000000|2021-04-23 06:40:00|13761.1|13759.1|13765|13763|13765.4|13763.4|13757.1|13755.1|277
1619160300000|2021-04-23 06:45:00|13764.9|13762.9|13767.7|13765.7|13769.4|13767.4|13763.6|13761.6|343
1619160600000|2021-04-23 06:50:00|13767.9|13765.9|13763.2|13761.2|13769.4|13767.4|13762|13760|299
1619160900000|2021-04-23 06:55:00|13763.4|13761.4|13760|13758|13764.5|13762.5|13755.7|13753.7|386
1619161200000|2021-04-23 07:00:00|13760.1|13758.1|13765.6|13763.6|13766.9|13764.9|13754.4|13752.4|676
1619161500000|2021-04-23 07:05:00|13765.7|13763.7|13773.5|13771.5|13774.4|13772.4|13759.5|13757.5|756
1619161800000|2021-04-23 07:10:00|13773.4|13771.4|13776.5|13774.5|13779|13777|13767.1|13765.1|927
1619162100000|2021-04-23 07:15:00|13778.1|13776.1|13776.2|13774.2|13779.6|13777.6|13769.1|13767.1|492
1619162400000|2021-04-23 07:20:00|13776.5|13774.5|13774.2|13772.2|13785.7|13783.7|13772.7|13770.7|815
1619162700000|2021-04-23 07:25:00|13773.9|13771.9|13776.5|13774.5|13779.5|13777.5|13772.7|13770.7|342
1619163000000|2021-04-23 07:30:00|13776.6|13774.6|13772.2|13770.2|13777.5|13775.5|13771.2|13769.2|535
1619163300000|2021-04-23 07:35:00|13772.1|13770.1|13774.2|13772.2|13775.6|13773.6|13771.2|13769.2|294
1619163600000|2021-04-23 07:40:00|13774.5|13772.5|13784.5|13782.5|13785.9|13783.9|13774.5|13772.5|803
1619163900000|2021-04-23 07:45:00|13784.6|13782.6|13793.2|13791.2|13793.9|13791.9|13783.5|13781.5|718
1619164200000|2021-04-23 07:50:00|13793|13791|13797.4|13795.4|13798.1|13796.1|13790|13788|611
1619164500000|2021-04-23 07:55:00|13797.5|13795.5|13802|13800|13805.7|13803.7|13794.7|13792.7|631
1619164800000|2021-04-23 08:00:00|13801.9|13799.9|13793.5|13791.5|13803.9|13801.9|13793|13791|654
1619165100000|2021-04-23 08:05:00|13793.7|13791.7|13789.6|13787.6|13793.9|13791.9|13787.1|13785.1|544
1619165400000|2021-04-23 08:10:00|13789.5|13787.5|13789.4|13787.4|13791.7|13789.7|13788.5|13786.5|355
1619165700000|2021-04-23 08:15:00|13789.5|13787.5|13794.7|13792.7|13794.7|13792.7|13788|13786|332
1619166000000|2021-04-23 08:20:00|13794.6|13792.6|13790.6|13788.6|13795|13793|13787.7|13785.7|294
1619166300000|2021-04-23 08:25:00|13790.4|13788.4|13790.5|13788.5|13791.5|13789.5|13788.9|13786.9|306
1619166600000|2021-04-23 08:30:00|13790.6|13788.6|13798.6|13796.6|13798.9|13796.9|13790.4|13788.4|566
1619166900000|2021-04-23 08:35:00|13798.4|13796.4|13792.9|13790.9|13799|13797|13792.7|13790.7|424
1619167200000|2021-04-23 08:40:00|13793|13791|13791.9|13789.9|13794.9|13792.9|13788.9|13786.9|240
1619167500000|2021-04-23 08:45:00|13792.5|13790.5|13792.5|13790.5|13793.6|13791.6|13789.5|13787.5|196
1619167800000|2021-04-23 08:50:00|13792.6|13790.6|13793.5|13791.5|13796.4|13794.4|13790.4|13788.4|207
1619168100000|2021-04-23 08:55:00|13793.4|13791.4|13789.6|13787.6|13795.7|13793.7|13789|13787|179
1619168400000|2021-04-23 09:00:00|13789.7|13787.7|13782.4|13780.4|13789.9|13787.9|13782|13780|399
1619168700000|2021-04-23 09:05:00|13782.2|13780.2|13783.6|13781.6|13785.9|13783.9|13782.1|13780.1|185
1619169000000|2021-04-23 09:10:00|13783.7|13781.7|13784.4|13782.4|13785.4|13783.4|13779.6|13777.6|426
1619169300000|2021-04-23 09:15:00|13784.5|13782.5|13789.6|13787.6|13789.9|13787.9|13783.5|13781.5|302
1619169600000|2021-04-23 09:20:00|13789.5|13787.5|13788.1|13786.1|13790.4|13788.4|13788.1|13786.1|98
1619169900000|2021-04-23 09:25:00|13788.2|13786.2|13791.5|13789.5|13792.4|13790.4|13782.9|13780.9|382
1619170200000|2021-04-23 09:30:00|13791.6|13789.6|13785.2|13783.2|13793.4|13791.4|13783.2|13781.2|419
1619170500000|2021-04-23 09:35:00|13785.4|13783.4|13791.5|13789.5|13792.7|13790.7|13784.4|13782.4|243
1619170800000|2021-04-23 09:40:00|13791.4|13789.4|13791.4|13789.4|13792.4|13790.4|13787.7|13785.7|155
1619171100000|2021-04-23 09:45:00|13791.2|13789.2|13784.9|13782.9|13791.5|13789.5|13783.1|13781.1|253
1619171400000|2021-04-23 09:50:00|13785.1|13783.1|13787.5|13785.5|13787.9|13785.9|13781.6|13779.6|323
1619171700000|2021-04-23 09:55:00|13787.6|13785.6|13785|13783|13791.2|13789.2|13784.1|13782.1|368
1619172000000|2021-04-23 10:00:00|13784.9|13782.9|13790.2|13788.2|13791.5|13789.5|13783.6|13781.6|383
1619172300000|2021-04-23 10:05:00|13790|13788|13795.7|13793.7|13795.9|13793.9|13786.2|13784.2|442
1619172600000|2021-04-23 10:10:00|13795.2|13793.2|13791.2|13789.2|13799.7|13797.7|13790.9|13788.9|694
1619172900000|2021-04-23 10:15:00|13791.1|13789.1|13787.4|13785.4|13791.5|13789.5|13786|13784|365
1619173200000|2021-04-23 10:20:00|13787.5|13785.5|13790|13788|13790.7|13788.7|13785.9|13783.9|218
1619173500000|2021-04-23 10:25:00|13790.1|13788.1|13796.9|13794.9|13797.4|13795.4|13787.7|13785.7|302
1619173800000|2021-04-23 10:30:00|13797|13795|13792.1|13790.1|13797.5|13795.5|13791.9|13789.9|208
1619174100000|2021-04-23 10:35:00|13792.2|13790.2|13790.9|13788.9|13792.9|13790.9|13788.1|13786.1|281
1619174400000|2021-04-23 10:40:00|13791|13789|13795.5|13793.5|13796.9|13794.9|13791|13789|239
1619174700000|2021-04-23 10:45:00|13795.6|13793.6|13794.5|13792.5|13799|13797|13794|13792|371
1619175000000|2021-04-23 10:50:00|13794.6|13792.6|13795.2|13793.2|13796.6|13794.6|13791|13789|373
1619175300000|2021-04-23 10:55:00|13795.1|13793.1|13791.7|13789.7|13796.9|13794.9|13788.4|13786.4|405
1619175600000|2021-04-23 11:00:00|13792.4|13790.4|13791|13789|13792.7|13790.7|13783.7|13781.7|670
1619175900000|2021-04-23 11:05:00|13790.9|13788.9|13784|13782|13796|13794|13783.5|13781.5|592
1619176200000|2021-04-23 11:10:00|13783.7|13781.7|13790.4|13788.4|13790.6|13788.6|13777.9|13775.9|992
1619176500000|2021-04-23 11:15:00|13790.5|13788.5|13791.2|13789.2|13796.4|13794.4|13787|13785|614
1619176800000|2021-04-23 11:20:00|13791|13789|13785|13783|13792.5|13790.5|13783.7|13781.7|589
1619177100000|2021-04-23 11:25:00|13784.9|13782.9|13788.7|13786.7|13789.1|13787.1|13782.2|13780.2|404
1619177400000|2021-04-23 11:30:00|13788.9|13786.9|13791.5|13789.5|13791.7|13789.7|13788.4|13786.4|272
1619177700000|2021-04-23 11:35:00|13790.4|13788.4|13787.1|13785.1|13793.5|13791.5|13784|13782|553
1619178000000|2021-04-23 11:40:00|13787.2|13785.2|13781.2|13779.2|13787.2|13785.2|13779.4|13777.4|559
1619178300000|2021-04-23 11:45:00|13781.1|13779.1|13785|13783|13788.2|13786.2|13780.2|13778.2|605
1619178600000|2021-04-23 11:50:00|13784.9|13782.9|13787.6|13785.6|13788.1|13786.1|13781.9|13779.9|473
1619178900000|2021-04-23 11:55:00|13787.9|13785.9|13787.6|13785.6|13792.5|13790.5|13785.7|13783.7|482
1619179200000|2021-04-23 12:00:00|13787.5|13785.5|13782.4|13780.4|13797.9|13795.9|13778.1|13776.1|1630
1619179500000|2021-04-23 12:05:00|13782.5|13780.5|13795.1|13793.1|13797|13795|13782.5|13780.5|2343
1619179800000|2021-04-23 12:10:00|13795.2|13793.2|13786.6|13784.6|13795.9|13793.9|13786.5|13784.5|597
1619180100000|2021-04-23 12:15:00|13786.7|13784.7|13784.6|13782.6|13789.9|13787.9|13783.6|13781.6|591
1619180400000|2021-04-23 12:20:00|13785.5|13783.5|13786.5|13784.5|13792.2|13790.2|13783.5|13781.5|1119
1619180700000|2021-04-23 12:25:00|13786.4|13784.4|13786.7|13784.7|13788.7|13786.7|13782.2|13780.2|749
1619181000000|2021-04-23 12:30:00|13786.9|13784.9|13781.5|13779.5|13791.1|13789.1|13780|13778|768
1619181300000|2021-04-23 12:35:00|13781.6|13779.6|13786.6|13784.6|13788.9|13786.9|13781.1|13779.1|693
1619181600000|2021-04-23 12:40:00|13786.5|13784.5|13786.6|13784.6|13791.1|13789.1|13785|13783|561
1619181900000|2021-04-23 12:45:00|13786.5|13784.5|13787.2|13785.2|13790.5|13788.5|13784|13782|584
1619182200000|2021-04-23 12:50:00|13786.5|13784.5|13787|13785|13788.4|13786.4|13783.5|13781.5|376
1619182500000|2021-04-23 12:55:00|13786.9|13784.9|13787.6|13785.6|13789.1|13787.1|13784.1|13782.1|474
1619182800000|2021-04-23 13:00:00|13787.2|13785.2|13790.2|13788.2|13794.1|13792.1|13786|13784|724
1619183100000|2021-04-23 13:05:00|13790.5|13788.5|13783.1|13781.1|13792|13790|13781.9|13779.9|810
1619183400000|2021-04-23 13:10:00|13782.9|13780.9|13789.6|13787.6|13794|13792|13781.4|13779.4|1256
1619183700000|2021-04-23 13:15:00|13789.1|13787.1|13788.9|13786.9|13790.9|13788.9|13784.4|13782.4|848
1619184000000|2021-04-23 13:20:00|13788.7|13786.7|13791.6|13789.6|13792.9|13790.9|13787.6|13785.6|672
1619184300000|2021-04-23 13:25:00|13791.7|13789.7|13792.1|13790.1|13794.7|13792.7|13789.4|13787.4|1756
1619184600000|2021-04-23 13:30:00|13791.6|13789.6|13826.9|13825.9|13830.1|13829.1|13791.1|13789.6|12945
1619184900000|2021-04-23 13:35:00|13827.1|13826.1|13828.6|13827.6|13828.9|13827.9|13813.6|13812.6|9309
1619185200000|2021-04-23 13:40:00|13830.1|13829.1|13818.5|13817.5|13836.5|13835.5|13811.7|13810.7|7832
1619185500000|2021-04-23 13:45:00|13818.4|13817.4|13825.1|13824.1|13827.7|13826.7|13800.6|13799.6|9775
1619185800000|2021-04-23 13:50:00|13824.6|13823.6|13844|13843|13848.9|13847.9|13822.4|13821.4|10617
1619186100000|2021-04-23 13:55:00|13843.9|13842.9|13842.7|13841.7|13847.4|13846.4|13837.5|13836.5|4915
1619186400000|2021-04-23 14:00:00|13843.1|13842.1|13852.2|13851.2|13855.6|13854.6|13834.9|13833.9|7274
1619186700000|2021-04-23 14:05:00|13852.4|13851.4|13853.6|13852.6|13858.4|13857.4|13846|13845|6353
1619187000000|2021-04-23 14:10:00|13853.2|13852.2|13865.9|13864.9|13867.2|13866.2|13851.6|13850.6|7015
1619187300000|2021-04-23 14:15:00|13866|13865|13853.6|13852.6|13867.5|13866.5|13851.6|13850.6|6068
1619187600000|2021-04-23 14:20:00|13853.4|13852.4|13849.6|13848.6|13857.2|13856.2|13844.5|13843.5|5307
1619187900000|2021-04-23 14:25:00|13849.5|13848.5|13844.5|13843.5|13853.8|13852.8|13840.5|13839.5|5238
1619188200000|2021-04-23 14:30:00|13844.8|13843.8|13872.3|13871.3|13873.3|13872.3|13836.6|13835.6|9719
1619188500000|2021-04-23 14:35:00|13872.4|13871.4|13867.3|13866.3|13874.5|13873.5|13865.3|13864.3|4979
1619188800000|2021-04-23 14:40:00|13867.4|13866.4|13863.5|13862.5|13876|13875|13862.8|13861.8|6073
1619189100000|2021-04-23 14:45:00|13862.4|13861.4|13868.5|13867.5|13880.4|13879.4|13860.8|13859.8|6267
1619189400000|2021-04-23 14:50:00|13868.8|13867.8|13873.6|13872.6|13877.6|13876.6|13866|13865|4196
1619189700000|2021-04-23 14:55:00|13873.8|13872.8|13882.9|13881.9|13885.4|13884.4|13872|13871|6900
1619190000000|2021-04-23 15:00:00|13883|13882|13879.5|13878.5|13887.6|13886.6|13873.8|13872.8|5515
1619190300000|2021-04-23 15:05:00|13879.8|13878.8|13878.5|13877.5|13883.6|13882.6|13875.3|13874.3|3605
1619190600000|2021-04-23 15:10:00|13878.8|13877.8|13887.9|13886.9|13888.9|13887.9|13876.5|13875.5|4054
1619190900000|2021-04-23 15:15:00|13887.8|13886.8|13903.8|13902.8|13906.4|13905.4|13887.8|13886.8|7944
1619191200000|2021-04-23 15:20:00|13903.9|13902.9|13917.6|13916.6|13921|13920|13900.1|13899.1|8126
1619191500000|2021-04-23 15:25:00|13917.5|13916.5|13920.4|13919.4|13928.4|13927.4|13916.5|13915.5|7556
1619191800000|2021-04-23 15:30:00|13920.5|13919.5|13923.8|13922.8|13926.1|13925.1|13919.9|13918.9|4069
1619192100000|2021-04-23 15:35:00|13924|13923|13931|13930|13934.6|13933.6|13920.9|13919.9|5426
1619192400000|2021-04-23 15:40:00|13931.1|13930.1|13927.8|13926.8|13937.4|13936.4|13921.8|13920.8|5144
1619192700000|2021-04-23 15:45:00|13927.6|13926.6|13947.3|13946.3|13949.1|13948.1|13926.9|13925.9|6508
1619193000000|2021-04-23 15:50:00|13946.9|13945.9|13943.8|13942.8|13947.1|13946.1|13941.6|13940.6|3708
1619193300000|2021-04-23 15:55:00|13944.1|13943.1|13936|13935|13946.5|13945.5|13935.4|13934.4|3403
1619193600000|2021-04-23 16:00:00|13936.1|13935.1|13941|13940|13944.9|13943.9|13936.1|13935.1|3808
1619193900000|2021-04-23 16:05:00|13941.1|13940.1|13948|13947|13950.1|13949.1|13941.1|13940.1|3725
1619194200000|2021-04-23 16:10:00|13947.9|13946.9|13939.4|13938.4|13948.3|13947.3|13937.9|13936.9|2246
1619194500000|2021-04-23 16:15:00|13939.5|13938.5|13939.6|13938.6|13942.8|13941.8|13938.1|13937.1|2501
1619194800000|2021-04-23 16:20:00|13940|13939|13942|13941|13944.4|13943.4|13935.9|13934.9|2719
1619195100000|2021-04-23 16:25:00|13942.1|13941.1|13934.5|13933.5|13942.3|13941.3|13932.1|13931.1|2744
1619195400000|2021-04-23 16:30:00|13934.4|13933.4|13944.5|13943.5|13946.4|13945.4|13933.4|13932.4|3399
1619195700000|2021-04-23 16:35:00|13945|13944|13937.5|13936.5|13945.9|13944.9|13935.8|13934.8|3365
1619196000000|2021-04-23 16:40:00|13935.7|13934.7|13947|13946|13949.6|13948.6|13935.4|13934.4|3299
1619196300000|2021-04-23 16:45:00|13946.9|13945.9|13961.4|13960.4|13963.2|13962.2|13945.4|13944.4|5808
1619196600000|2021-04-23 16:50:00|13961.5|13960.5|13962.5|13961.5|13966.6|13965.6|13960.7|13959.7|3232
1619196900000|2021-04-23 16:55:00|13962.1|13961.1|13960.7|13959.7|13964|13963|13956.2|13955.2|2803
1619197200000|2021-04-23 17:00:00|13961.2|13960.2|13955.9|13954.9|13963.6|13962.6|13955.7|13954.7|2593
1619197500000|2021-04-23 17:05:00|13956|13955|13962.1|13961.1|13966.4|13965.4|13955.6|13954.6|2762
1619197800000|2021-04-23 17:10:00|13962|13961|13961.4|13960.4|13967.7|13966.7|13958|13957|2395
1619198100000|2021-04-23 17:15:00|13961.6|13960.6|13959.1|13958.1|13962.9|13961.9|13958.5|13957.5|1719
1619198400000|2021-04-23 17:20:00|13959.4|13958.4|13955|13954|13960.1|13959.1|13954.2|13953.2|1913
1619198700000|2021-04-23 17:25:00|13955.1|13954.1|13958.9|13957.9|13959.4|13958.4|13951.5|13950.5|2153
1619199000000|2021-04-23 17:30:00|13959.1|13958.1|13964.6|13963.6|13965.1|13964.1|13958|13957|2361
1619199300000|2021-04-23 17:35:00|13964.5|13963.5|13970|13969|13972.9|13971.9|13963.9|13962.9|3167
1619199600000|2021-04-23 17:40:00|13969.9|13968.9|13967.6|13966.6|13972.9|13971.9|13967.5|13966.5|2281
1619199900000|2021-04-23 17:45:00|13967.7|13966.7|13964.9|13963.9|13970.6|13969.6|13963.1|13962.1|2371
1619200200000|2021-04-23 17:50:00|13964.7|13963.7|13962.7|13961.7|13966.1|13965.1|13961.9|13960.9|1566
1619200500000|2021-04-23 17:55:00|13962.9|13961.9|13961|13960|13964.5|13963.5|13960.2|13959.2|2034
1619200800000|2021-04-23 18:00:00|13960.9|13959.9|13962.1|13961.1|13965.6|13964.6|13959.7|13958.7|2884
1619201100000|2021-04-23 18:05:00|13962|13961|13963.9|13962.9|13966.2|13965.2|13961|13960|2045
1619201400000|2021-04-23 18:10:00|13963.7|13962.7|13961|13960|13965.4|13964.4|13961|13960|1482
1619201700000|2021-04-23 18:15:00|13961.1|13960.1|13950.7|13949.7|13962.4|13961.4|13948.7|13947.7|4179
1619202000000|2021-04-23 18:20:00|13951|13950|13952.2|13951.2|13955.7|13954.7|13949.2|13948.2|2280
1619202300000|2021-04-23 18:25:00|13952.4|13951.4|13958.4|13957.4|13958.7|13957.7|13950|13949|2514
1619202600000|2021-04-23 18:30:00|13958.5|13957.5|13959.2|13958.2|13963|13962|13956.9|13955.9|2664
1619202900000|2021-04-23 18:35:00|13959.1|13958.1|13956|13955|13960.6|13959.6|13951.5|13950.5|1777
1619203200000|2021-04-23 18:40:00|13956.5|13955.5|13957.4|13956.4|13958.7|13957.7|13954.6|13953.6|1780
1619203500000|2021-04-23 18:45:00|13957.5|13956.5|13961.4|13960.4|13962.2|13961.2|13955.2|13954.2|1840
1619203800000|2021-04-23 18:50:00|13961.2|13960.2|13972.7|13971.7|13972.7|13971.7|13960.7|13959.7|3022
1619204100000|2021-04-23 18:55:00|13972.6|13971.6|13970.7|13969.7|13978.9|13977.9|13970.4|13969.4|4148
1619204400000|2021-04-23 19:00:00|13971|13970|13961.2|13960.2|13971.6|13970.6|13960|13959|3194
1619204700000|2021-04-23 19:05:00|13961|13960|13961.9|13960.9|13968.5|13967.5|13960.9|13959.9|3125
1619205000000|2021-04-23 19:10:00|13962|13961|13965.7|13964.7|13967.7|13966.7|13960.5|13959.5|2368
1619205300000|2021-04-23 19:15:00|13965.9|13964.9|13966.6|13965.6|13969.6|13968.6|13962.7|13961.7|1767
1619205600000|2021-04-23 19:20:00|13966.5|13965.5|13975.2|13974.2|13978.1|13977.1|13965.4|13964.4|3403
1619205900000|2021-04-23 19:25:00|13975.3|13974.3|13975.1|13974.1|13976.6|13975.6|13972.3|13971.3|2714
1619206200000|2021-04-23 19:30:00|13974.7|13973.7|13984.8|13983.8|13985.4|13984.4|13974.3|13973.3|4252
1619206500000|2021-04-23 19:35:00|13984.9|13983.9|13984.1|13983.1|13991.4|13990.4|13982.3|13981.3|5024
1619206800000|2021-04-23 19:40:00|13984.2|13983.2|13969.3|13968.3|13985.2|13984.2|13968.4|13967.4|4309
1619207100000|2021-04-23 19:45:00|13969.7|13968.7|13962.9|13961.9|13969.9|13968.9|13958.3|13957.3|4882
1619207400000|2021-04-23 19:50:00|13962.8|13961.8|13954.2|13953.2|13966.1|13965.1|13948.8|13947.8|8211
1619207700000|2021-04-23 19:55:00|13954.4|13953.4|13935.9|13934.9|13954.4|13953.4|13932.2|13931.2|13542
1619208000000|2021-04-23 20:00:00|13935.3|13934.3|13928.6|13926.6|13937.4|13935.4|13927.4|13925.4|6042
1619208300000|2021-04-23 20:05:00|13928.7|13926.7|13924.9|13922.9|13933.2|13931.2|13924.4|13922.4|2042
1619208600000|2021-04-23 20:10:00|13925.1|13923.1|13927|13922|13929.4|13927.4|13920.7|13918.7|2056
1619208900000|2021-04-23 20:15:00|13927.1|13922.1|13927.6|13922.6|13927.8|13922.8|13924.4|13919.4|0
1619209200000|2021-04-23 20:20:00|13927.5|13922.5|13929.8|13924.8|13930.4|13925.4|13927.5|13922.5|0
1619209500000|2021-04-23 20:25:00|13929.7|13924.7|13930.4|13925.4|13930.4|13925.4|13929.2|13924.2|0
1619209800000|2021-04-23 20:30:00|13925.3|13923.3|13927.8|13925.8|13928.6|13926.6|13923.8|13921.8|512
1619210100000|2021-04-23 20:35:00|13928.1|13926.1|13926.8|13924.8|13930.6|13928.6|13925.3|13923.3|342
1619210400000|2021-04-23 20:40:00|13926.1|13924.1|13922.1|13920.1|13926.3|13924.3|13922.1|13920.1|314
1619210700000|2021-04-23 20:45:00|13922.8|13920.8|13916.8|13914.8|13923.1|13921.1|13915.3|13913.3|583
1619211000000|2021-04-23 20:50:00|13916.3|13914.3|13916.8|13914.8|13920.6|13918.6|13915.1|13913.1|444
1619211300000|2021-04-23 20:55:00|13916.6|13914.6|13917.4|13912.4|13919.8|13917.8|13915.6|13912.3|445
1619388000000|2021-04-25 22:00:00|13925.8|13923.8|13935.7|13933.7|13936.9|13934.9|13919.7|13917.7|1022
1619388300000|2021-04-25 22:05:00|13935.9|13933.9|13925.4|13923.4|13936.4|13934.4|13923.2|13921.2|571
1619388600000|2021-04-25 22:10:00|13925.3|13923.3|13924.7|13922.7|13928.1|13926.1|13922.4|13920.4|256
1619388900000|2021-04-25 22:15:00|13924.8|13922.8|13926.4|13924.4|13927.4|13925.4|13924.8|13922.8|148
1619389200000|2021-04-25 22:20:00|13926.3|13924.3|13929.7|13927.7|13931.2|13929.2|13926.1|13924.1|212
1619389500000|2021-04-25 22:25:00|13929.8|13927.8|13928.7|13926.7|13930.4|13928.4|13928.4|13926.4|110
1619389800000|2021-04-25 22:30:00|13928.8|13926.8|13933.3|13931.3|13938.3|13936.3|13927.2|13925.2|457
1619390100000|2021-04-25 22:35:00|13933.6|13931.6|13935.9|13933.9|13937.2|13935.2|13932.4|13930.4|200
1619390400000|2021-04-25 22:40:00|13936.1|13934.1|13933.9|13931.9|13937.3|13935.3|13933.2|13931.2|171
1619390700000|2021-04-25 22:45:00|13933.8|13931.8|13935.2|13933.2|13937.2|13935.2|13933.4|13931.4|125
1619391000000|2021-04-25 22:50:00|13935.3|13933.3|13933.8|13931.8|13935.9|13933.9|13933.4|13931.4|65
1619391300000|2021-04-25 22:55:00|13932.6|13930.6|13931.7|13929.7|13933.2|13931.2|13931.2|13929.2|137
1619391600000|2021-04-25 23:00:00|13931.8|13929.8|13934.9|13932.9|13935.8|13933.8|13929.7|13927.7|312
1619391900000|2021-04-25 23:05:00|13935.1|13933.1|13934.4|13932.4|13936.8|13934.8|13934.3|13932.3|122
1619392200000|2021-04-25 23:10:00|13934.3|13932.3|13934.7|13932.7|13934.7|13932.7|13931.2|13929.2|159
1619392500000|2021-04-25 23:15:00|13935.1|13933.1|13935.3|13933.3|13935.7|13933.7|13933.8|13931.8|75
1619392800000|2021-04-25 23:20:00|13935.6|13933.6|13932.7|13930.7|13936.7|13934.7|13932.2|13930.2|118
1619393100000|2021-04-25 23:25:00|13933.1|13931.1|13930.7|13928.7|13933.2|13931.2|13928.7|13926.7|201
1619393400000|2021-04-25 23:30:00|13930.9|13928.9|13928.6|13926.6|13932.4|13930.4|13925.3|13923.3|240
1619393700000|2021-04-25 23:35:00|13928.8|13926.8|13926.7|13924.7|13929.2|13927.2|13925.1|13923.1|214
1619394000000|2021-04-25 23:40:00|13926.6|13924.6|13928.4|13926.4|13930.4|13928.4|13925.4|13923.4|308
1619394300000|2021-04-25 23:45:00|13928.3|13926.3|13923.4|13921.4|13929.2|13927.2|13923.3|13921.3|233
1619394600000|2021-04-25 23:50:00|13923.3|13921.3|13925.3|13923.3|13926.8|13924.8|13922.8|13920.8|160
1619394900000|2021-04-25 23:55:00|13925.4|13923.4|13920.9|13918.9|13928.4|13926.4|13918.2|13916.2|342
1619395200000|2021-04-26 00:00:00|13921.1|13919.1|13924.1|13922.1|13927.2|13925.2|13916.7|13914.7|720
1619395500000|2021-04-26 00:05:00|13923.9|13921.9|13929.9|13927.9|13930.1|13928.1|13922.2|13920.2|255
1619395800000|2021-04-26 00:10:00|13930.1|13928.1|13928.7|13926.7|13930.9|13928.9|13924.8|13922.8|321
1619396100000|2021-04-26 00:15:00|13928.6|13926.6|13927.8|13925.8|13931.3|13929.3|13927.3|13925.3|190
1619396400000|2021-04-26 00:20:00|13927.9|13925.9|13932.4|13930.4|13932.9|13930.9|13927.9|13925.9|225
1619396700000|2021-04-26 00:25:00|13932.6|13930.6|13939.4|13937.4|13943.8|13941.8|13932.6|13930.6|934
1619397000000|2021-04-26 00:30:00|13939.6|13937.6|13943.6|13941.6|13943.9|13941.9|13938.7|13936.7|306
1619397300000|2021-04-26 00:35:00|13943.2|13941.2|13941.8|13939.8|13945.4|13943.4|13940.8|13938.8|479
1619397600000|2021-04-26 00:40:00|13941.9|13939.9|13941.4|13939.4|13943.2|13941.2|13939.2|13937.2|256
1619397900000|2021-04-26 00:45:00|13941.3|13939.3|13941.7|13939.7|13941.8|13939.8|13939.9|13937.9|157
1619398200000|2021-04-26 00:50:00|13941.3|13939.3|13942.2|13940.2|13942.6|13940.6|13940.8|13938.8|99
1619398500000|2021-04-26 00:55:00|13942.3|13940.3|13939.3|13937.3|13942.9|13940.9|13935.9|13933.9|295
1619398800000|2021-04-26 01:00:00|13939.2|13937.2|13938.7|13936.7|13940.9|13938.9|13933.4|13931.4|393
1619399100000|2021-04-26 01:05:00|13938.8|13936.8|13938.7|13936.7|13939.6|13937.6|13934.9|13932.9|194
1619399400000|2021-04-26 01:10:00|13938.8|13936.8|13932.2|13930.2|13942.3|13940.3|13931.3|13929.3|445
1619399700000|2021-04-26 01:15:00|13932.1|13930.1|13934.6|13932.6|13934.9|13932.9|13928.3|13926.3|470
1619400000000|2021-04-26 01:20:00|13934.1|13932.1|13937.2|13935.2|13939.1|13937.1|13932.9|13930.9|232
1619400300000|2021-04-26 01:25:00|13936.9|13934.9|13937.9|13935.9|13939.8|13937.8|13936.7|13934.7|155
1619400600000|2021-04-26 01:30:00|13937.8|13935.8|13936.7|13934.7|13940.8|13938.8|13933.8|13931.8|311
1619400900000|2021-04-26 01:35:00|13936.6|13934.6|13935.3|13933.3|13938.7|13936.7|13933.3|13931.3|235
1619401200000|2021-04-26 01:40:00|13935.6|13933.6|13939.6|13937.6|13940.7|13938.7|13932.7|13930.7|241
1619401500000|2021-04-26 01:45:00|13939.4|13937.4|13948.4|13946.4|13950.1|13948.1|13938.9|13936.9|831
1619401800000|2021-04-26 01:50:00|13948.6|13946.6|13949.9|13947.9|13952.1|13950.1|13946.4|13944.4|479
1619402100000|2021-04-26 01:55:00|13950.1|13948.1|13948.7|13946.7|13952.2|13950.2|13948.3|13946.3|345
1619402400000|2021-04-26 02:00:00|13948.6|13946.6|13948.1|13946.1|13950.2|13948.2|13946.8|13944.8|261
1619402700000|2021-04-26 02:05:00|13947.7|13945.7|13951.3|13949.3|13953.7|13951.7|13947.7|13945.7|343
1619403000000|2021-04-26 02:10:00|13951.4|13949.4|13950.9|13948.9|13952.7|13950.7|13947.7|13945.7|251
1619403300000|2021-04-26 02:15:00|13950.8|13948.8|13948.6|13946.6|13952.8|13950.8|13947.3|13945.3|144
1619403600000|2021-04-26 02:20:00|13948.4|13946.4|13951.1|13949.1|13952.2|13950.2|13947.8|13945.8|125
1619403900000|2021-04-26 02:25:00|13951.3|13949.3|13954.4|13952.4|13954.7|13952.7|13949.9|13947.9|253
1619404200000|2021-04-26 02:30:00|13954.3|13952.3|13952.8|13950.8|13955.1|13953.1|13949.3|13947.3|234
1619404500000|2021-04-26 02:35:00|13952.6|13950.6|13950.6|13948.6|13952.9|13950.9|13949.9|13947.9|133
1619404800000|2021-04-26 02:40:00|13950.4|13948.4|13950.4|13948.4|13952.4|13950.4|13949.4|13947.4|102
1619405100000|2021-04-26 02:45:00|13950.2|13948.2|13948.1|13946.1|13950.9|13948.9|13946.8|13944.8|176
1619405400000|2021-04-26 02:50:00|13948.2|13946.2|13949.8|13947.8|13951.8|13949.8|13948.1|13946.1|146
1619405700000|2021-04-26 02:55:00|13949.7|13947.7|13947.6|13945.6|13951.2|13949.2|13946.7|13944.7|228
1619406000000|2021-04-26 03:00:00|13947.4|13945.4|13945.1|13943.1|13948.6|13946.6|13944.6|13942.6|275
1619406300000|2021-04-26 03:05:00|13944.9|13942.9|13948.4|13946.4|13948.6|13946.6|13944.4|13942.4|136
1619406600000|2021-04-26 03:10:00|13948.6|13946.6|13948.1|13946.1|13948.9|13946.9|13946.7|13944.7|55
1619406900000|2021-04-26 03:15:00|13947.9|13945.9|13947.7|13945.7|13950.6|13948.6|13946.2|13944.2|192
1619407200000|2021-04-26 03:20:00|13947.6|13945.6|13946.9|13944.9|13948.8|13946.8|13944.2|13942.2|149
1619407500000|2021-04-26 03:25:00|13946.8|13944.8|13944.3|13942.3|13947.3|13945.3|13943.4|13941.4|176
1619407800000|2021-04-26 03:30:00|13944.4|13942.4|13943.9|13941.9|13944.8|13942.8|13941.9|13939.9|114
1619408100000|2021-04-26 03:35:00|13943.8|13941.8|13943.8|13941.8|13944.8|13942.8|13942.1|13940.1|71
1619408400000|2021-04-26 03:40:00|13943.9|13941.9|13944.7|13942.7|13945.3|13943.3|13943.2|13941.2|84
1619408700000|2021-04-26 03:45:00|13944.8|13942.8|13944.6|13942.6|13945.2|13943.2|13943.8|13941.8|42
1619409000000|2021-04-26 03:50:00|13944.4|13942.4|13942.9|13940.9|13944.6|13942.6|13942.8|13940.8|61
1619409300000|2021-04-26 03:55:00|13942.8|13940.8|13942.8|13940.8|13944.3|13942.3|13942.3|13940.3|71
1619409600000|2021-04-26 04:00:00|13942.7|13940.7|13945.7|13943.7|13946.4|13944.4|13942.6|13940.6|187
1619409900000|2021-04-26 04:05:00|13945.8|13943.8|13945.6|13943.6|13946.4|13944.4|13943.7|13941.7|175
1619410200000|2021-04-26 04:10:00|13945.7|13943.7|13945.6|13943.6|13945.8|13943.8|13943.4|13941.4|59
1619410500000|2021-04-26 04:15:00|13945.3|13943.3|13945.6|13943.6|13945.9|13943.9|13943.7|13941.7|50
1619410800000|2021-04-26 04:20:00|13945.7|13943.7|13944.2|13942.2|13945.7|13943.7|13943.1|13941.1|40
1619411100000|2021-04-26 04:25:00|13944.3|13942.3|13942.9|13940.9|13944.7|13942.7|13942.6|13940.6|94
1619411400000|2021-04-26 04:30:00|13943.1|13941.1|13943.1|13941.1|13943.4|13941.4|13942.2|13940.2|120
1619411700000|2021-04-26 04:35:00|13943.3|13941.3|13944.3|13942.3|13944.4|13942.4|13942.9|13940.9|50
1619412000000|2021-04-26 04:40:00|13944.4|13942.4|13943.4|13941.4|13945.3|13943.3|13943.2|13941.2|37
1619412300000|2021-04-26 04:45:00|13943.3|13941.3|13942.8|13940.8|13944.3|13942.3|13941.8|13939.8|91
1619412600000|2021-04-26 04:50:00|13942.9|13940.9|13943.9|13941.9|13944.1|13942.1|13942.3|13940.3|42
1619412900000|2021-04-26 04:55:00|13943.8|13941.8|13943.6|13941.6|13944.2|13942.2|13942.9|13940.9|38
1619413200000|2021-04-26 05:00:00|13943.4|13941.4|13942.9|13940.9|13944.6|13942.6|13937.4|13935.4|319
1619413500000|2021-04-26 05:05:00|13942.8|13940.8|13936.4|13934.4|13942.9|13940.9|13935.6|13933.6|221
1619413800000|2021-04-26 05:10:00|13937.1|13935.1|13938.3|13936.3|13938.4|13936.4|13935.3|13933.3|150
1619414100000|2021-04-26 05:15:00|13938.4|13936.4|13939.8|13937.8|13940.7|13938.7|13936.8|13934.8|87
1619414400000|2021-04-26 05:20:00|13940.1|13938.1|13938.9|13936.9|13941.9|13939.9|13936.4|13934.4|97
1619414700000|2021-04-26 05:25:00|13939.1|13937.1|13939.9|13937.9|13940.6|13938.6|13938.1|13936.1|61
1619415000000|2021-04-26 05:30:00|13939.8|13937.8|13943.7|13941.7|13944.7|13942.7|13939.8|13937.8|212
1619415300000|2021-04-26 05:35:00|13943.4|13941.4|13939.6|13937.6|13943.4|13941.4|13937.7|13935.7|210
1619415600000|2021-04-26 05:40:00|13939.7|13937.7|13934.6|13932.6|13939.7|13937.7|13934.1|13932.1|290
1619415900000|2021-04-26 05:45:00|13934.4|13932.4|13928.6|13926.6|13934.4|13932.4|13924.9|13922.9|738
1619416200000|2021-04-26 05:50:00|13928.3|13926.3|13927.9|13925.9|13928.9|13926.9|13926.2|13924.2|321
1619416500000|2021-04-26 05:55:00|13927.8|13925.8|13925.8|13923.8|13928.1|13926.1|13925.4|13923.4|191
1619416800000|2021-04-26 06:00:00|13925.7|13923.7|13925.6|13923.6|13929.6|13927.6|13925.6|13923.6|288
1619417100000|2021-04-26 06:05:00|13925.4|13923.4|13924.8|13922.8|13925.9|13923.9|13920.2|13918.2|570
1619417400000|2021-04-26 06:10:00|13924.7|13922.7|13926.3|13924.3|13927.2|13925.2|13921.8|13919.8|222
1619417700000|2021-04-26 06:15:00|13926.6|13924.6|13928.6|13926.6|13929.6|13927.6|13925.4|13923.4|194
1619418000000|2021-04-26 06:20:00|13928.4|13926.4|13925.9|13923.9|13928.4|13926.4|13921.7|13919.7|341
1619418300000|2021-04-26 06:25:00|13925.8|13923.8|13925.9|13923.9|13927.7|13925.7|13925.2|13923.2|124
1619418600000|2021-04-26 06:30:00|13926.1|13924.1|13925.3|13923.3|13928.1|13926.1|13924.7|13922.7|175
1619418900000|2021-04-26 06:35:00|13925.1|13923.1|13928.4|13926.4|13928.4|13926.4|13923.8|13921.8|150
1619419200000|2021-04-26 06:40:00|13928.6|13926.6|13928.6|13926.6|13929.7|13927.7|13927.4|13925.4|106
1619419500000|2021-04-26 06:45:00|13928.7|13926.7|13926.4|13924.4|13929.4|13927.4|13925.2|13923.2|109
1619419800000|2021-04-26 06:50:00|13926.6|13924.6|13927.8|13925.8|13928.3|13926.3|13926.2|13924.2|61
1619420100000|2021-04-26 06:55:00|13927.7|13925.7|13928.6|13926.6|13928.8|13926.8|13925.7|13923.7|57
1619420400000|2021-04-26 07:00:00|13928.3|13926.3|13928.7|13926.7|13933.4|13931.4|13923.6|13921.6|558
1619420700000|2021-04-26 07:05:00|13928.6|13926.6|13942.7|13940.7|13943.8|13941.8|13928.6|13926.6|776
1619421000000|2021-04-26 07:10:00|13942.2|13940.2|13940.2|13938.2|13947.3|13945.3|13935.2|13933.2|702
1619421300000|2021-04-26 07:15:00|13940.1|13938.1|13938.4|13936.4|13942.2|13940.2|13936.8|13934.8|193
1619421600000|2021-04-26 07:20:00|13938.3|13936.3|13939.4|13937.4|13943.7|13941.7|13937.7|13935.7|222
1619421900000|2021-04-26 07:25:00|13939.3|13937.3|13934.7|13932.7|13940.6|13938.6|13933.4|13931.4|331
1619422200000|2021-04-26 07:30:00|13934.8|13932.8|13926.1|13924.1|13935.7|13933.7|13924.2|13922.2|589
1619422500000|2021-04-26 07:35:00|13926.2|13924.2|13928.7|13926.7|13929.6|13927.6|13922.6|13920.6|543
1619422800000|2021-04-26 07:40:00|13928.4|13926.4|13926.2|13924.2|13928.7|13926.7|13925.4|13923.4|244
1619423100000|2021-04-26 07:45:00|13926.3|13924.3|13916.6|13914.6|13926.6|13924.6|13915.7|13913.7|638
1619423400000|2021-04-26 07:50:00|13916.2|13914.2|13920.2|13918.2|13921.8|13919.8|13913.3|13911.3|811
1619423700000|2021-04-26 07:55:00|13919.9|13917.9|13918.1|13916.1|13922.3|13920.3|13918.1|13916.1|310
1619424000000|2021-04-26 08:00:00|13917.9|13915.9|13921.4|13919.4|13923.2|13921.2|13917.1|13915.1|575
1619424300000|2021-04-26 08:05:00|13921.7|13919.7|13922.3|13920.3|13922.7|13920.7|13918.8|13916.8|312
1619424600000|2021-04-26 08:10:00|13922.2|13920.2|13924.9|13922.9|13925.7|13923.7|13921.3|13919.3|490
1619424900000|2021-04-26 08:15:00|13924.7|13922.7|13921.1|13919.1|13925.4|13923.4|13920.9|13918.9|465
1619425200000|2021-04-26 08:20:00|13920.9|13918.9|13918.2|13916.2|13923.1|13921.1|13915.7|13913.7|696
1619425500000|2021-04-26 08:25:00|13918.1|13916.1|13909.8|13907.8|13918.3|13916.3|13904.9|13902.9|1211
1619425800000|2021-04-26 08:30:00|13909.7|13907.7|13898.6|13896.6|13910.8|13908.8|13897.6|13895.6|780
1619426100000|2021-04-26 08:35:00|13898.4|13896.4|13890.2|13888.2|13900.8|13898.8|13888.8|13886.8|831
1619426400000|2021-04-26 08:40:00|13890.3|13888.3|13889.6|13887.6|13897.1|13895.1|13886.6|13884.6|992
1619426700000|2021-04-26 08:45:00|13889.4|13887.4|13890.8|13888.8|13892.8|13890.8|13888.4|13886.4|409
1619427000000|2021-04-26 08:50:00|13890.7|13888.7|13892.8|13890.8|13894.6|13892.6|13889.1|13887.1|275
1619427300000|2021-04-26 08:55:00|13892.9|13890.9|13895.7|13893.7|13896.3|13894.3|13889.9|13887.9|458
1619427600000|2021-04-26 09:00:00|13895.8|13893.8|13896.4|13894.4|13896.6|13894.6|13894.2|13892.2|205
1619427900000|2021-04-26 09:05:00|13896.3|13894.3|13895.4|13893.4|13896.6|13894.6|13894.4|13892.4|168
1619428200000|2021-04-26 09:10:00|13895.3|13893.3|13897.7|13895.7|13898.3|13896.3|13894.2|13892.2|310
1619428500000|2021-04-26 09:15:00|13897.6|13895.6|13899.7|13897.7|13900.4|13898.4|13895.2|13893.2|406
1619428800000|2021-04-26 09:20:00|13899.8|13897.8|13898.6|13896.6|13900.9|13898.9|13898.3|13896.3|299
1619429100000|2021-04-26 09:25:00|13898.3|13896.3|13893.4|13891.4|13898.3|13896.3|13892.9|13890.9|354
1619429400000|2021-04-26 09:30:00|13893.8|13891.8|13891.8|13889.8|13896.6|13894.6|13890.2|13888.2|288
1619429700000|2021-04-26 09:35:00|13891.9|13889.9|13888.9|13886.9|13893.1|13891.1|13887.3|13885.3|283
1619430000000|2021-04-26 09:40:00|13889.1|13887.1|13894.9|13892.9|13895.1|13893.1|13888.2|13886.2|244
1619430300000|2021-04-26 09:45:00|13894.7|13892.7|13898.7|13896.7|13898.9|13896.9|13894.7|13892.7|295
1619430600000|2021-04-26 09:50:00|13898.6|13896.6|13898.7|13896.7|13900.3|13898.3|13894.2|13892.2|328
1619430900000|2021-04-26 09:55:00|13898.6|13896.6|13894.8|13892.8|13899.7|13897.7|13894.8|13892.8|202
1619431200000|2021-04-26 10:00:00|13894.7|13892.7|13895.7|13893.7|13896.9|13894.9|13887.4|13885.4|633
1619431500000|2021-04-26 10:05:00|13895.8|13893.8|13901.8|13899.8|13903.6|13901.6|13895.2|13893.2|384
1619431800000|2021-04-26 10:10:00|13901.9|13899.9|13902.2|13900.2|13904.9|13902.9|13899.7|13897.7|296
1619432100000|2021-04-26 10:15:00|13902.1|13900.1|13895.7|13893.7|13902.6|13900.6|13895.3|13893.3|265
1619432400000|2021-04-26 10:20:00|13895.6|13893.6|13896.9|13894.9|13897.3|13895.3|13892.3|13890.3|295
1619432700000|2021-04-26 10:25:00|13897.1|13895.1|13901.1|13899.1|13901.2|13899.2|13896.6|13894.6|243
1619433000000|2021-04-26 10:30:00|13900.9|13898.9|13897.3|13895.3|13901.2|13899.2|13897.3|13895.3|135
1619433300000|2021-04-26 10:35:00|13897.7|13895.7|13894.7|13892.7|13899.4|13897.4|13892.4|13890.4|338
1619433600000|2021-04-26 10:40:00|13894.8|13892.8|13894.2|13892.2|13896.3|13894.3|13892.8|13890.8|215
1619433900000|2021-04-26 10:45:00|13894.3|13892.3|13892.9|13890.9|13894.3|13892.3|13889.2|13887.2|425
1619434200000|2021-04-26 10:50:00|13893.1|13891.1|13898.8|13896.8|13898.9|13896.9|13892.4|13890.4|267
1619434500000|2021-04-26 10:55:00|13898.7|13896.7|13891.8|13889.8|13898.7|13896.7|13891.3|13889.3|301
1619434800000|2021-04-26 11:00:00|13891.9|13889.9|13890.9|13888.9|13894.6|13892.6|13888.6|13886.6|582
1619435100000|2021-04-26 11:05:00|13890.8|13888.8|13885.7|13883.7|13892.7|13890.7|13876.8|13874.8|1528
1619435400000|2021-04-26 11:10:00|13885.6|13883.6|13888.1|13886.1|13888.4|13886.4|13883.4|13881.4|584
1619435700000|2021-04-26 11:15:00|13887.9|13885.9|13892.4|13890.4|13893.6|13891.6|13886.8|13884.8|552
1619436000000|2021-04-26 11:20:00|13892.6|13890.6|13893.1|13891.1|13893.9|13891.9|13887.6|13885.6|504
1619436300000|2021-04-26 11:25:00|13893.2|13891.2|13889.8|13887.8|13893.2|13891.2|13887.2|13885.2|350
1619436600000|2021-04-26 11:30:00|13889.7|13887.7|13883.2|13881.2|13890.8|13888.8|13882.9|13880.9|648
1619436900000|2021-04-26 11:35:00|13883.1|13881.1|13887.2|13885.2|13890.3|13888.3|13882.2|13880.2|382
1619437200000|2021-04-26 11:40:00|13887.1|13885.1|13894.8|13892.8|13894.9|13892.9|13884.1|13882.1|494
1619437500000|2021-04-26 11:45:00|13894.9|13892.9|13896.7|13894.7|13898.2|13896.2|13892.4|13890.4|365
1619437800000|2021-04-26 11:50:00|13896.6|13894.6|13904.4|13902.4|13904.4|13902.4|13895.8|13893.8|587
1619438100000|2021-04-26 11:55:00|13904.2|13902.2|13907.3|13905.3|13908.6|13906.6|13904.1|13902.1|613
1619438400000|2021-04-26 12:00:00|13907.2|13905.2|13903.2|13901.2|13907.3|13905.3|13900.6|13898.6|704
1619438700000|2021-04-26 12:05:00|13903.1|13901.1|13908.8|13906.8|13910.7|13908.7|13902.7|13900.7|593
1619439000000|2021-04-26 12:10:00|13908.7|13906.7|13905.3|13903.3|13908.9|13906.9|13903.9|13901.9|489
1619439300000|2021-04-26 12:15:00|13905.2|13903.2|13905.2|13903.2|13909.8|13907.8|13902.7|13900.7|595
1619439600000|2021-04-26 12:20:00|13905.1|13903.1|13909.2|13907.2|13909.7|13907.7|13900.4|13898.4|774
1619439900000|2021-04-26 12:25:00|13909.3|13907.3|13909.7|13907.7|13912.2|13910.2|13906.3|13904.3|761
1619440200000|2021-04-26 12:30:00|13909.8|13907.8|13908.4|13906.4|13911.6|13909.6|13907.4|13905.4|501
1619440500000|2021-04-26 12:35:00|13908.6|13906.6|13917.7|13915.7|13917.8|13915.8|13904.1|13902.1|981
1619440800000|2021-04-26 12:40:00|13917.8|13915.8|13914.8|13912.8|13919.9|13917.9|13913.6|13911.6|863
1619441100000|2021-04-26 12:45:00|13914.7|13912.7|13923.6|13921.6|13926.1|13924.1|13914.7|13912.7|1054
1619441400000|2021-04-26 12:50:00|13923.3|13921.3|13931.8|13929.8|13932.8|13930.8|13922.9|13920.9|1144
1619441700000|2021-04-26 12:55:00|13932.1|13930.1|13926.6|13924.6|13932.7|13930.7|13926.3|13924.3|962
1619442000000|2021-04-26 13:00:00|13927.3|13925.3|13929.3|13927.3|13933.8|13931.8|13927.2|13925.2|873
1619442300000|2021-04-26 13:05:00|13929.6|13927.6|13932.3|13930.3|13934.9|13932.9|13929.1|13927.1|864
1619442600000|2021-04-26 13:10:00|13932.4|13930.4|13931.6|13929.6|13932.4|13930.4|13927.2|13925.2|685
1619442900000|2021-04-26 13:15:00|13931.7|13929.7|13928.3|13926.3|13932.8|13930.8|13927.9|13925.9|669
1619443200000|2021-04-26 13:20:00|13928.4|13926.4|13938.6|13936.6|13939.2|13937.2|13927.6|13925.6|1345
1619443500000|2021-04-26 13:25:00|13938.7|13936.7|13943.9|13941.9|13945.4|13943.4|13936.8|13934.8|2654
1619443800000|2021-04-26 13:30:00|13944.3|13942.3|13937.8|13936.8|13957.3|13956.3|13933.2|13932.2|14495
1619444100000|2021-04-26 13:35:00|13937.9|13936.9|13940.7|13939.7|13947.7|13946.7|13929.7|13928.7|9198
1619444400000|2021-04-26 13:40:00|13940.8|13939.8|13947.4|13946.4|13961.1|13960.1|13932.3|13931.3|10207
1619444700000|2021-04-26 13:45:00|13947.3|13946.3|13936.3|13935.3|13951.2|13950.2|13934.6|13933.6|6773
1619445000000|2021-04-26 13:50:00|13936.1|13935.1|13923.6|13922.6|13939.2|13938.2|13912.9|13911.9|10578
1619445300000|2021-04-26 13:55:00|13923.3|13922.3|13942.8|13941.8|13949.9|13948.9|13923.3|13922.3|8467
1619445600000|2021-04-26 14:00:00|13943.1|13942.1|13954.8|13953.8|13963.8|13962.8|13943.1|13942.1|8966
1619445900000|2021-04-26 14:05:00|13954.9|13953.9|13962.6|13961.6|13966.1|13965.1|13952.9|13951.9|4928
1619446200000|2021-04-26 14:10:00|13962.7|13961.7|13967.1|13966.1|13972.4|13971.4|13958.3|13957.3|5152
1619446500000|2021-04-26 14:15:00|13966.9|13965.9|13965.8|13964.8|13973.8|13972.8|13954.8|13953.8|8090
1619446800000|2021-04-26 14:20:00|13965.7|13964.7|13969.1|13968.1|13977.1|13976.1|13964.8|13963.8|5739
1619447100000|2021-04-26 14:25:00|13969.3|13968.3|13963.3|13962.3|13971.6|13970.6|13958.9|13957.9|5064
1619447400000|2021-04-26 14:30:00|13963.4|13962.4|13959.3|13958.3|13969.1|13968.1|13955.3|13954.3|4326
1619447700000|2021-04-26 14:35:00|13959.1|13958.1|13970.1|13969.1|13971.7|13970.7|13955.4|13954.4|4259
1619448000000|2021-04-26 14:40:00|13970.2|13969.2|13970.3|13969.3|13975.2|13974.2|13964.2|13963.2|3648
1619448300000|2021-04-26 14:45:00|13970.4|13969.4|13978.1|13977.1|13982.3|13981.3|13964.8|13963.8|4938
1619448600000|2021-04-26 14:50:00|13977.8|13976.8|13972.7|13971.7|13988.4|13987.4|13969.4|13968.4|6616
1619448900000|2021-04-26 14:55:00|13972.6|13971.6|13971.4|13970.4|13975.9|13974.9|13969.8|13968.8|2960
1619449200000|2021-04-26 15:00:00|13971.1|13970.1|13986|13985|13993.5|13992.5|13971.1|13970.1|6281
1619449500000|2021-04-26 15:05:00|13986.1|13985.1|13987.4|13986.4|13988.7|13987.7|13981.9|13980.9|2479
1619449800000|2021-04-26 15:10:00|13987.5|13986.5|13997.1|13996.1|14000.2|13999.2|13985.2|13984.2|4073
1619450100000|2021-04-26 15:15:00|13997|13996|13995.5|13994.5|14001|14000|13991.5|13990.5|3621
1619450400000|2021-04-26 15:20:00|13995.4|13994.4|13999.9|13998.9|14000.1|13999.1|13994|13993|2175
1619450700000|2021-04-26 15:25:00|13999.7|13998.7|13990.4|13989.4|14000.1|13999.1|13990|13989|2465
1619451000000|2021-04-26 15:30:00|13989.9|13988.9|13988.1|13987.1|13992|13991|13983.7|13982.7|2973
1619451300000|2021-04-26 15:35:00|13988.2|13987.2|13995.4|13994.4|13997.5|13996.5|13988.2|13987.2|2865
1619451600000|2021-04-26 15:40:00|13995.2|13994.2|13992.2|13991.2|13996.1|13995.1|13991.4|13990.4|1556
1619451900000|2021-04-26 15:45:00|13992.4|13991.4|13983.6|13982.6|13993.6|13992.6|13981.2|13980.2|2567
1619452200000|2021-04-26 15:50:00|13983.7|13982.7|13984.5|13983.5|13986.7|13985.7|13980.5|13979.5|2257
1619452500000|2021-04-26 15:55:00|13984.9|13983.9|13982.9|13981.9|13986.5|13985.5|13979.5|13978.5|2244
1619452800000|2021-04-26 16:00:00|13983|13982|13984.7|13983.7|13986.7|13985.7|13978.2|13977.2|2816
1619453100000|2021-04-26 16:05:00|13984.6|13983.6|13971.9|13970.9|13987.7|13986.7|13968.4|13967.4|4162
1619453400000|2021-04-26 16:10:00|13971.7|13970.7|13970.5|13969.5|13978.9|13977.9|13966.4|13965.4|3623
1619453700000|2021-04-26 16:15:00|13970.4|13969.4|13977.9|13976.9|13978|13977|13967.7|13966.7|2147
1619454000000|2021-04-26 16:20:00|13977.7|13976.7|13987.4|13986.4|13987.7|13986.7|13977|13976|2966
1619454300000|2021-04-26 16:25:00|13987.2|13986.2|13981.2|13980.2|13987.4|13986.4|13973.1|13972.1|3965
1619454600000|2021-04-26 16:30:00|13981.4|13980.4|13983.1|13982.1|13984.2|13983.2|13979|13978|1879
1619454900000|2021-04-26 16:35:00|13983.2|13982.2|13990.2|13989.2|13991.1|13990.1|13983|13982|2465
1619455200000|2021-04-26 16:40:00|13990.1|13989.1|13995.1|13994.1|13995.1|13994.1|13988.1|13987.1|2042
1619455500000|2021-04-26 16:45:00|13994.9|13993.9|13998|13997|14003.1|14002.1|13994.9|13993.9|2845
1619455800000|2021-04-26 16:50:00|13997.4|13996.4|13998|13997|13998.5|13997.5|13992.5|13991.5|2248
1619456100000|2021-04-26 16:55:00|13997.6|13996.6|13996.2|13995.2|13999.5|13998.5|13994.2|13993.2|1810
1619456400000|2021-04-26 17:00:00|13996.4|13995.4|13995.2|13994.2|13999.1|13998.1|13992.5|13991.5|1460
1619456700000|2021-04-26 17:05:00|13995.5|13994.5|13992.6|13991.6|13996.9|13995.9|13988.7|13987.7|1657
1619457000000|2021-04-26 17:10:00|13992.4|13991.4|13999.7|13998.7|14002.1|14001.1|13990.1|13989.1|2069
1619457300000|2021-04-26 17:15:00|13999.6|13998.6|13988.5|13987.5|14001.5|14000.5|13988.4|13987.4|2094
1619457600000|2021-04-26 17:20:00|13988.4|13987.4|13989|13988|13989.6|13988.6|13981.5|13980.5|2608
1619457900000|2021-04-26 17:25:00|13988.9|13987.9|13988|13987|13992.7|13991.7|13980.7|13979.7|2475
1619458200000|2021-04-26 17:30:00|13987.9|13986.9|13991.9|13990.9|13996.9|13995.9|13985.5|13984.5|4926
1619458500000|2021-04-26 17:35:00|13992|13991|13994.2|13993.2|13999.9|13998.9|13990.5|13989.5|2905
1619458800000|2021-04-26 17:40:00|13993.5|13992.5|13993.1|13992.1|13998.5|13997.5|13989.9|13988.9|2058
1619459100000|2021-04-26 17:45:00|13993.4|13992.4|14007.2|14006.2|14009.7|14008.7|13992.6|13991.6|4800
1619459400000|2021-04-26 17:50:00|14007.1|14006.1|14007.2|14006.2|14010.4|14009.4|14003.4|14002.4|2743
1619459700000|2021-04-26 17:55:00|14007|14006|14007.7|14006.7|14008.6|14007.6|14003.6|14002.6|1858
1619460000000|2021-04-26 18:00:00|14007.9|14006.9|14011.5|14010.5|14014.9|14013.9|14007.2|14006.2|4212
1619460300000|2021-04-26 18:05:00|14011.4|14010.4|14016.5|14015.5|14018.1|14017.1|14010.4|14009.4|2621
1619460600000|2021-04-26 18:10:00|14016.4|14015.4|14017.1|14016.1|14021.1|14020.1|14014.9|14013.9|3172
1619460900000|2021-04-26 18:15:00|14017.2|14016.2|14020.2|14019.2|14020.7|14019.7|14014.4|14013.4|1890
1619461200000|2021-04-26 18:20:00|14021|14020|14021|14020|14022.9|14021.9|14017.4|14016.4|1608
1619461500000|2021-04-26 18:25:00|14020.9|14019.9|14018.7|14017.7|14021.2|14020.2|14016|14015|1977
1619461800000|2021-04-26 18:30:00|14018.4|14017.4|14026.2|14025.2|14026.9|14025.9|14018.2|14017.2|3057
1619462100000|2021-04-26 18:35:00|14026.1|14025.1|14024.5|14023.5|14027.1|14026.1|14021.1|14020.1|2215
1619462400000|2021-04-26 18:40:00|14024.6|14023.6|14026.7|14025.7|14026.9|14025.9|14022.2|14021.2|1931
1619462700000|2021-04-26 18:45:00|14026.6|14025.6|14032.9|14031.9|14033.5|14032.5|14026|14025|3743
1619463000000|2021-04-26 18:50:00|14033.1|14032.1|14030.2|14029.2|14033.2|14032.2|14027.5|14026.5|1785
1619463300000|2021-04-26 18:55:00|14030.6|14029.6|14035.5|14034.5|14036.1|14035.1|14030.6|14029.6|2003
1619463600000|2021-04-26 19:00:00|14035.4|14034.4|14034|14033|14038.4|14037.4|14029.9|14028.9|2691
1619463900000|2021-04-26 19:05:00|14033.9|14032.9|14034.6|14033.6|14036.9|14035.9|14031.4|14030.4|1852
1619464200000|2021-04-26 19:10:00|14034.7|14033.7|14033|14032|14036|14035|14032.4|14031.4|1519
1619464500000|2021-04-26 19:15:00|14033.1|14032.1|14037.5|14036.5|14040.4|14039.4|14033|14032|2391
1619464800000|2021-04-26 19:20:00|14037.7|14036.7|14034.4|14033.4|14038.8|14037.8|14033.2|14032.2|2322
1619465100000|2021-04-26 19:25:00|14034.6|14033.6|14008.9|14007.9|14036.3|14035.3|14005.3|14004.3|5311
1619465400000|2021-04-26 19:30:00|14009.7|14008.7|14010.2|14009.2|14015.1|14014.1|13997.8|13996.8|10148
1619465700000|2021-04-26 19:35:00|14010.4|14009.4|14019.2|14018.2|14023.2|14022.2|14010.4|14009.4|5392
1619466000000|2021-04-26 19:40:00|14019.3|14018.3|14023.9|14022.9|14026.7|14025.7|14014.2|14013.2|4581
1619466300000|2021-04-26 19:45:00|14023.4|14022.4|14008.9|14007.9|14026.3|14025.3|14006.4|14005.4|4943
1619466600000|2021-04-26 19:50:00|14006.1|14005.1|14022.6|14021.6|14025.4|14024.4|14006.1|14005.1|6306
1619466900000|2021-04-26 19:55:00|14022.8|14021.8|14029.1|14028.1|14030.8|14029.8|14014.3|14013.3|7228
1619467200000|2021-04-26 20:00:00|14029.6|14027.6|14034.3|14032.3|14038.6|14036.6|14025.3|14023.3|3528
1619467500000|2021-04-26 20:05:00|14034.1|14032.1|14026.6|14024.6|14052.1|14050.1|14008.2|14006.2|9590
1619467800000|2021-04-26 20:10:00|14026.7|14024.7|14021.1|14016.1|14027.9|14025.9|14014.2|14012.2|2293
1619468100000|2021-04-26 20:15:00|14021.2|14016.2|14021.4|14016.4|14024.8|14019.8|14021.2|14016.2|5
1619468400000|2021-04-26 20:20:00|14021.3|14016.3|14019.6|14014.6|14022.2|14017.2|14019.5|14014.5|0
1619468700000|2021-04-26 20:25:00|14019.7|14014.7|14019.1|14014.1|14019.9|14014.9|14017.9|14012.9|0
1619469000000|2021-04-26 20:30:00|14021.2|14019.2|14023.2|14021.2|14026.9|14024.9|14017.7|14015.7|463
1619469300000|2021-04-26 20:35:00|14022.7|14020.7|14022.9|14020.9|14025.7|14023.7|14019.2|14017.2|213
1619469600000|2021-04-26 20:40:00|14021.9|14019.9|14025.4|14023.4|14028.7|14026.7|14020.9|14018.9|387
1619469900000|2021-04-26 20:45:00|14026.9|14024.9|14027.2|14025.2|14028.2|14026.2|14022.2|14020.2|286
1619470200000|2021-04-26 20:50:00|14027.9|14025.9|14034.4|14032.4|14034.4|14032.4|14026.9|14024.9|563
1619470500000|2021-04-26 20:55:00|14033.4|14031.4|14038.1|14033.1|14038.2|14035.2|14032.2|14030.2|348
1619470800000|2021-04-26 21:00:00|14038.2|14033.2|14037.1|14032.1|14038.2|14033.2|14037.1|14032.1|0
1619471100000|2021-04-26 21:05:00|14037.2|14032.2|14036.9|14031.9|14037.2|14032.2|14035.4|14030.4|0
1619471400000|2021-04-26 21:10:00|14037|14032|14036|14031|14037.2|14032.2|14035.9|14030.9|0
1619471700000|2021-04-26 21:15:00|14035.9|14030.9|14036.1|14031.1|14036.9|14031.9|14035.4|14030.4|0
1619472000000|2021-04-26 21:20:00|14035.1|14030.1|14034.7|14029.7|14035.6|14030.6|14034.5|14029.5|0
1619472300000|2021-04-26 21:25:00|14035.3|14030.3|14035.6|14030.6|14035.6|14030.6|14034.7|14029.7|0
1619472600000|2021-04-26 21:30:00|14035.7|14030.7|14035.5|14030.5|14035.7|14030.7|14034.4|14029.4|0
1619472900000|2021-04-26 21:35:00|14035.4|14030.4|14033.2|14028.2|14035.5|14030.5|14033.1|14028.1|0
1619473200000|2021-04-26 21:40:00|14033.1|14028.1|14033.6|14028.6|14034.7|14029.7|14033.1|14028.1|0
1619473500000|2021-04-26 21:45:00|14033.2|14028.2|14033.3|14028.3|14033.5|14028.5|14032.7|14027.7|0
1619473800000|2021-04-26 21:50:00|14033.1|14028.1|14033.4|14028.4|14033.4|14028.4|14032.2|14027.2|0
1619474100000|2021-04-26 21:55:00|14032.5|14027.5|14034.9|14029.9|14034.9|14029.9|14032.4|14027.4|0
1619474400000|2021-04-26 22:00:00|14039.7|14037.7|14036.8|14034.8|14040.4|14038.4|14033.2|14031.2|522
1619474700000|2021-04-26 22:05:00|14036.9|14034.9|14036.6|14034.6|14037.1|14035.1|14030.3|14028.3|417
1619475000000|2021-04-26 22:10:00|14036.7|14034.7|14036.6|14034.6|14038.6|14036.6|14035.6|14033.6|111
1619475300000|2021-04-26 22:15:00|14036.9|14034.9|14038.1|14036.1|14038.8|14036.8|14035.3|14033.3|161
1619475600000|2021-04-26 22:20:00|14038.2|14036.2|14037.3|14035.3|14038.3|14036.3|14034.4|14032.4|102
1619475900000|2021-04-26 22:25:00|14037.2|14035.2|14037.6|14035.6|14039.1|14037.1|14036.6|14034.6|72
1619476200000|2021-04-26 22:30:00|14038.3|14036.3|14033.2|14031.2|14038.4|14036.4|14032.7|14030.7|200
1619476500000|2021-04-26 22:35:00|14033.3|14031.3|14032.8|14030.8|14035.3|14033.3|14032.3|14030.3|113
1619476800000|2021-04-26 22:40:00|14033.4|14031.4|14033.7|14031.7|14033.9|14031.9|14031.6|14029.6|125
1619477100000|2021-04-26 22:45:00|14033.8|14031.8|14034.2|14032.2|14035.2|14033.2|14033.3|14031.3|94
1619477400000|2021-04-26 22:50:00|14033.8|14031.8|14031.9|14029.9|14034.6|14032.6|14030.7|14028.7|141
1619477700000|2021-04-26 22:55:00|14031.8|14029.8|14032.2|14030.2|14032.6|14030.6|14029.4|14027.4|240
1619478000000|2021-04-26 23:00:00|14032.3|14030.3|14031.4|14029.4|14034.6|14032.6|14030.3|14028.3|129
1619478300000|2021-04-26 23:05:00|14031.3|14029.3|14033.1|14031.1|14034.2|14032.2|14030.9|14028.9|100
1619478600000|2021-04-26 23:10:00|14032.8|14030.8|14033.6|14031.6|14035.3|14033.3|14032.3|14030.3|134
1619478900000|2021-04-26 23:15:00|14033.4|14031.4|14030.4|14028.4|14033.8|14031.8|14029.9|14027.9|135
1619479200000|2021-04-26 23:20:00|14030.3|14028.3|14031.1|14029.1|14032.4|14030.4|14029.7|14027.7|193
1619479500000|2021-04-26 23:25:00|14031.2|14029.2|14032.8|14030.8|14034.6|14032.6|14030.7|14028.7|110
1619479800000|2021-04-26 23:30:00|14033.3|14031.3|14036.8|14034.8|14037.4|14035.4|14031.9|14029.9|190
1619480100000|2021-04-26 23:35:00|14036.2|14034.2|14040.9|14038.9|14042.9|14040.9|14035.8|14033.8|520
1619480400000|2021-04-26 23:40:00|14040.8|14038.8|14042.2|14040.2|14042.3|14040.3|14040.4|14038.4|127
1619480700000|2021-04-26 23:45:00|14042.3|14040.3|14045.4|14043.4|14046.3|14044.3|14040.9|14038.9|228
1619481000000|2021-04-26 23:50:00|14045.3|14043.3|14041.8|14039.8|14045.9|14043.9|14041.2|14039.2|322
1619481300000|2021-04-26 23:55:00|14041.7|14039.7|14042.2|14040.2|14043.6|14041.6|14039.2|14037.2|225
1619481600000|2021-04-27 00:00:00|14042.1|14040.1|14036.8|14034.8|14042.2|14040.2|14033.9|14031.9|567
1619481900000|2021-04-27 00:05:00|14036.7|14034.7|14037.4|14035.4|14039.2|14037.2|14035.2|14033.2|265
1619482200000|2021-04-27 00:10:00|14037.3|14035.3|14035.8|14033.8|14039.6|14037.6|14035.2|14033.2|171
1619482500000|2021-04-27 00:15:00|14035.9|14033.9|14036.2|14034.2|14037.7|14035.7|14033.9|14031.9|145
1619482800000|2021-04-27 00:20:00|14036.1|14034.1|14034.8|14032.8|14037.9|14035.9|14034.1|14032.1|155
1619483100000|2021-04-27 00:25:00|14034.9|14032.9|14036.7|14034.7|14036.7|14034.7|14034.8|14032.8|76
1619483400000|2021-04-27 00:30:00|14036.4|14034.4|14032.6|14030.6|14036.7|14034.7|14031.3|14029.3|230
1619483700000|2021-04-27 00:35:00|14032.8|14030.8|14034.3|14032.3|14036.2|14034.2|14030.4|14028.4|211
1619484000000|2021-04-27 00:40:00|14034.4|14032.4|14031.4|14029.4|14035.9|14033.9|14031.2|14029.2|172
1619484300000|2021-04-27 00:45:00|14031.3|14029.3|14032.2|14030.2|14034.1|14032.1|14030.3|14028.3|285
1619484600000|2021-04-27 00:50:00|14032.1|14030.1|14031.6|14029.6|14033.6|14031.6|14031.1|14029.1|104
1619484900000|2021-04-27 00:55:00|14031.4|14029.4|14034.1|14032.1|14035.9|14033.9|14030.2|14028.2|170
1619485200000|2021-04-27 01:00:00|14033.8|14031.8|14034.3|14032.3|14037.8|14035.8|14033.6|14031.6|257
1619485500000|2021-04-27 01:05:00|14034.4|14032.4|14033.7|14031.7|14034.4|14032.4|14030.7|14028.7|181
1619485800000|2021-04-27 01:10:00|14033.9|14031.9|14034.2|14032.2|14035.7|14033.7|14032.6|14030.6|149
1619486100000|2021-04-27 01:15:00|14034.6|14032.6|14035.4|14033.4|14037.3|14035.3|14030.4|14028.4|325
1619486400000|2021-04-27 01:20:00|14035.6|14033.6|14035.9|14033.9|14037.9|14035.9|14033.8|14031.8|219
1619486700000|2021-04-27 01:25:00|14035.8|14033.8|14038.4|14036.4|14039.2|14037.2|14035.7|14033.7|151
1619487000000|2021-04-27 01:30:00|14038.6|14036.6|14037.2|14035.2|14040.4|14038.4|14033.4|14031.4|399
1619487300000|2021-04-27 01:35:00|14037.1|14035.1|14035.8|14033.8|14037.3|14035.3|14029.9|14027.9|567
1619487600000|2021-04-27 01:40:00|14035.9|14033.9|14033.4|14031.4|14037.1|14035.1|14032.8|14030.8|214
1619487900000|2021-04-27 01:45:00|14033.2|14031.2|14034.1|14032.1|14037.2|14035.2|14031.6|14029.6|212
1619488200000|2021-04-27 01:50:00|14033.9|14031.9|14038.3|14036.3|14038.3|14036.3|14033.8|14031.8|281
1619488500000|2021-04-27 01:55:00|14038.6|14036.6|14038.1|14036.1|14039.1|14037.1|14034.7|14032.7|288
1619488800000|2021-04-27 02:00:00|14037.9|14035.9|14037.2|14035.2|14038.6|14036.6|14035.4|14033.4|230
1619489100000|2021-04-27 02:05:00|14037.3|14035.3|14035.2|14033.2|14037.9|14035.9|14034.8|14032.8|141
1619489400000|2021-04-27 02:10:00|14034.8|14032.8|14038.3|14036.3|14038.3|14036.3|14034.8|14032.8|106
1619489700000|2021-04-27 02:15:00|14038.2|14036.2|14036.3|14034.3|14038.8|14036.8|14035.7|14033.7|119
1619490000000|2021-04-27 02:20:00|14036.6|14034.6|14034.8|14032.8|14036.8|14034.8|14034.7|14032.7|189
1619490300000|2021-04-27 02:25:00|14035.3|14033.3|14033.3|14031.3|14035.3|14033.3|14032.8|14030.8|191
1619490600000|2021-04-27 02:30:00|14033.2|14031.2|14031.8|14029.8|14033.4|14031.4|14031.7|14029.7|164
1619490900000|2021-04-27 02:35:00|14031.9|14029.9|14032.6|14030.6|14032.9|14030.9|14030.7|14028.7|99
1619491200000|2021-04-27 02:40:00|14032.7|14030.7|14032.6|14030.6|14034.1|14032.1|14031.8|14029.8|99
1619491500000|2021-04-27 02:45:00|14032.4|14030.4|14033.2|14031.2|14033.7|14031.7|14032.1|14030.1|41
1619491800000|2021-04-27 02:50:00|14033.1|14031.1|14033.2|14031.2|14034.4|14032.4|14032.7|14030.7|51
1619492100000|2021-04-27 02:55:00|14033.3|14031.3|14033.7|14031.7|14034.3|14032.3|14031.6|14029.6|75
1619492400000|2021-04-27 03:00:00|14033.6|14031.6|14031.3|14029.3|14033.9|14031.9|14031.1|14029.1|105
1619492700000|2021-04-27 03:05:00|14031.4|14029.4|14033.1|14031.1|14034.4|14032.4|14031.1|14029.1|99
1619493000000|2021-04-27 03:10:00|14032.9|14030.9|14030.8|14028.8|14034.4|14032.4|14030.4|14028.4|156
1619493300000|2021-04-27 03:15:00|14031.1|14029.1|14033.4|14031.4|14034.6|14032.6|14031.1|14029.1|198
1619493600000|2021-04-27 03:20:00|14033.3|14031.3|14032.8|14030.8|14035.4|14033.4|14032.8|14030.8|152
1619493900000|2021-04-27 03:25:00|14033.3|14031.3|14032.4|14030.4|14033.9|14031.9|14031.8|14029.8|131
1619494200000|2021-04-27 03:30:00|14032.8|14030.8|14033.6|14031.6|14034.2|14032.2|14031.7|14029.7|168
1619494500000|2021-04-27 03:35:00|14033.4|14031.4|14034.6|14032.6|14034.8|14032.8|14032.2|14030.2|105
1619494800000|2021-04-27 03:40:00|14034.4|14032.4|14037.2|14035.2|14037.4|14035.4|14034.4|14032.4|265
1619495100000|2021-04-27 03:45:00|14037.1|14035.1|14037.2|14035.2|14037.9|14035.9|14036.6|14034.6|181
1619495400000|2021-04-27 03:50:00|14037.3|14035.3|14036.4|14034.4|14038.3|14036.3|14036.4|14034.4|110
1619495700000|2021-04-27 03:55:00|14036.6|14034.6|14036.1|14034.1|14038.3|14036.3|14035.9|14033.9|81
1619496000000|2021-04-27 04:00:00|14036.2|14034.2|14035.7|14033.7|14037.1|14035.1|14035.6|14033.6|65
1619496300000|2021-04-27 04:05:00|14035.6|14033.6|14036.2|14034.2|14037.6|14035.6|14035.6|14033.6|81
1619496600000|2021-04-27 04:10:00|14036.1|14034.1|14034.3|14032.3|14037.2|14035.2|14034.1|14032.1|104
1619496900000|2021-04-27 04:15:00|14034.4|14032.4|14034.3|14032.3|14035.1|14033.1|14034.2|14032.2|118
1619497200000|2021-04-27 04:20:00|14034.2|14032.2|14034.4|14032.4|14034.9|14032.9|14034.2|14032.2|95
1619497500000|2021-04-27 04:25:00|14034.3|14032.3|14038.1|14036.1|14038.9|14036.9|14034.3|14032.3|216
1619497800000|2021-04-27 04:30:00|14038.2|14036.2|14039.3|14037.3|14039.4|14037.4|14036.9|14034.9|78
1619498100000|2021-04-27 04:35:00|14039.2|14037.2|14036.7|14034.7|14039.4|14037.4|14035.8|14033.8|75
1619498400000|2021-04-27 04:40:00|14036.8|14034.8|14036.4|14034.4|14037.9|14035.9|14036.4|14034.4|44
1619498700000|2021-04-27 04:45:00|14036.7|14034.7|14036.7|14034.7|14037.2|14035.2|14035.8|14033.8|26
1619499000000|2021-04-27 04:50:00|14036.8|14034.8|14039.2|14037.2|14039.3|14037.3|14036.7|14034.7|54
1619499300000|2021-04-27 04:55:00|14038.9|14036.9|14039.6|14037.6|14039.7|14037.7|14037.9|14035.9|102
1619499600000|2021-04-27 05:00:00|14039.7|14037.7|14040.4|14038.4|14040.4|14038.4|14037.8|14035.8|104
1619499900000|2021-04-27 05:05:00|14040.6|14038.6|14040.1|14038.1|14041.7|14039.7|14038.7|14036.7|109
1619500200000|2021-04-27 05:10:00|14039.9|14037.9|14040.4|14038.4|14041.4|14039.4|14039.2|14037.2|96
1619500500000|2021-04-27 05:15:00|14040.6|14038.6|14040.6|14038.6|14040.8|14038.8|14039.2|14037.2|100
1619500800000|2021-04-27 05:20:00|14040.7|14038.7|14039.3|14037.3|14041.8|14039.8|14038.8|14036.8|132
1619501100000|2021-04-27 05:25:00|14039.2|14037.2|14041.7|14039.7|14042.3|14040.3|14039.2|14037.2|102
1619501400000|2021-04-27 05:30:00|14041.6|14039.6|14060.4|14058.4|14060.6|14058.6|14041.3|14039.3|1328
1619501700000|2021-04-27 05:35:00|14060.6|14058.6|14051.7|14049.7|14060.8|14058.8|14050.9|14048.9|573
1619502000000|2021-04-27 05:40:00|14051.6|14049.6|14053.7|14051.7|14055.1|14053.1|14051.6|14049.6|304
1619502300000|2021-04-27 05:45:00|14053.8|14051.8|14056.7|14054.7|14058.9|14056.9|14053.2|14051.2|458
1619502600000|2021-04-27 05:50:00|14056.8|14054.8|14057.9|14055.9|14064.2|14062.2|14056.8|14054.8|583
1619502900000|2021-04-27 05:55:00|14058.1|14056.1|14056.6|14054.6|14059.2|14057.2|14056.6|14054.6|113
1619503200000|2021-04-27 06:00:00|14057.1|14055.1|14053.7|14051.7|14059.4|14057.4|14052.7|14050.7|283
1619503500000|2021-04-27 06:05:00|14053.8|14051.8|14054.3|14052.3|14054.9|14052.9|14051.9|14049.9|247
1619503800000|2021-04-27 06:10:00|14054.4|14052.4|14051.9|14049.9|14056.2|14054.2|14051.9|14049.9|179
1619504100000|2021-04-27 06:15:00|14052.1|14050.1|14045.1|14043.1|14052.2|14050.2|14043.6|14041.6|657
1619504400000|2021-04-27 06:20:00|14044.9|14042.9|14045.9|14043.9|14046.8|14044.8|14044.1|14042.1|195
1619504700000|2021-04-27 06:25:00|14046.1|14044.1|14045.7|14043.7|14048.1|14046.1|14045.1|14043.1|186
1619505000000|2021-04-27 06:30:00|14045.6|14043.6|14044.9|14042.9|14048.2|14046.2|14044.8|14042.8|177
1619505300000|2021-04-27 06:35:00|14044.8|14042.8|14045.1|14043.1|14046.3|14044.3|14043.8|14041.8|160
1619505600000|2021-04-27 06:40:00|14044.9|14042.9|14045.7|14043.7|14046.1|14044.1|14043.6|14041.6|105
1619505900000|2021-04-27 06:45:00|14045.3|14043.3|14043.6|14041.6|14047.2|14045.2|14043.1|14041.1|134
1619506200000|2021-04-27 06:50:00|14043.7|14041.7|14041.7|14039.7|14043.7|14041.7|14039.6|14037.6|306
1619506500000|2021-04-27 06:55:00|14041.6|14039.6|14045.2|14043.2|14045.6|14043.6|14040.3|14038.3|206
1619506800000|2021-04-27 07:00:00|14045.3|14043.3|14046.3|14044.3|14048.1|14046.1|14041.2|14039.2|417
1619507100000|2021-04-27 07:05:00|14046.4|14044.4|14042.8|14040.8|14046.9|14044.9|14042.7|14040.7|360
1619507400000|2021-04-27 07:10:00|14042.6|14040.6|14039.6|14037.6|14043.7|14041.7|14039.2|14037.2|285
1619507700000|2021-04-27 07:15:00|14039.4|14037.4|14043.7|14041.7|14044.4|14042.4|14038.7|14036.7|302
1619508000000|2021-04-27 07:20:00|14043.8|14041.8|14045.1|14043.1|14045.8|14043.8|14043.4|14041.4|269
1619508300000|2021-04-27 07:25:00|14044.9|14042.9|14043.8|14041.8|14047.4|14045.4|14041.9|14039.9|312
1619508600000|2021-04-27 07:30:00|14043.7|14041.7|14049.6|14047.6|14051.6|14049.6|14043.4|14041.4|903
1619508900000|2021-04-27 07:35:00|14049.8|14047.8|14045.7|14043.7|14050.8|14048.8|14044.8|14042.8|611
1619509200000|2021-04-27 07:40:00|14045.6|14043.6|14044.3|14042.3|14049.7|14047.7|14043.9|14041.9|352
1619509500000|2021-04-27 07:45:00|14044.2|14042.2|14044.2|14042.2|14047.1|14045.1|14043.8|14041.8|179
1619509800000|2021-04-27 07:50:00|14044.3|14042.3|14048.1|14046.1|14048.1|14046.1|14043.4|14041.4|231
1619510100000|2021-04-27 07:55:00|14047.8|14045.8|14049.2|14047.2|14050.1|14048.1|14043.1|14041.1|570
1619510400000|2021-04-27 08:00:00|14048.9|14046.9|14047.2|14045.2|14049.3|14047.3|14039.7|14037.7|823
1619510700000|2021-04-27 08:05:00|14047.1|14045.1|14038.8|14036.8|14048.4|14046.4|14038.7|14036.7|546
1619511000000|2021-04-27 08:10:00|14038.7|14036.7|14036.4|14034.4|14039.2|14037.2|14031.2|14029.2|800
1619511300000|2021-04-27 08:15:00|14036.1|14034.1|14038.4|14036.4|14042.8|14040.8|14036.1|14034.1|633
1619511600000|2021-04-27 08:20:00|14038.6|14036.6|14038.1|14036.1|14041.3|14039.3|14035.9|14033.9|616
1619511900000|2021-04-27 08:25:00|14038.2|14036.2|14039.9|14037.9|14042.4|14040.4|14036.3|14034.3|338
1619512200000|2021-04-27 08:30:00|14039.6|14037.6|14042.3|14040.3|14042.3|14040.3|14038.7|14036.7|207
1619512500000|2021-04-27 08:35:00|14042.2|14040.2|14041.8|14039.8|14043.2|14041.2|14040.4|14038.4|207
1619512800000|2021-04-27 08:40:00|14041.6|14039.6|14043.8|14041.8|14045.1|14043.1|14040.6|14038.6|326
1619513100000|2021-04-27 08:45:00|14043.7|14041.7|14043.2|14041.2|14044.8|14042.8|14041.9|14039.9|195
1619513400000|2021-04-27 08:50:00|14042.9|14040.9|14044.9|14042.9|14050.3|14048.3|14042.6|14040.6|715
1619513700000|2021-04-27 08:55:00|14045.1|14043.1|14049.3|14047.3|14050.7|14048.7|14045.1|14043.1|421
1619514000000|2021-04-27 09:00:00|14049.4|14047.4|14045.4|14043.4|14049.6|14047.6|14044.7|14042.7|377
1619514300000|2021-04-27 09:05:00|14045.6|14043.6|14043.6|14041.6|14047.3|14045.3|14043.2|14041.2|205
1619514600000|2021-04-27 09:10:00|14043.7|14041.7|14046.1|14044.1|14046.4|14044.4|14043.2|14041.2|165
1619514900000|2021-04-27 09:15:00|14045.9|14043.9|14050.1|14048.1|14050.2|14048.2|14044.9|14042.9|155
1619515200000|2021-04-27 09:20:00|14049.9|14047.9|14050.3|14048.3|14053.2|14051.2|14048.4|14046.4|292
1619515500000|2021-04-27 09:25:00|14050.4|14048.4|14053.7|14051.7|14054.1|14052.1|14048.4|14046.4|320
1619515800000|2021-04-27 09:30:00|14053.8|14051.8|14046.8|14044.8|14054.3|14052.3|14046.7|14044.7|331
1619516100000|2021-04-27 09:35:00|14047.1|14045.1|14045.3|14043.3|14047.4|14045.4|14043.9|14041.9|212
1619516400000|2021-04-27 09:40:00|14045.1|14043.1|14045.6|14043.6|14047.7|14045.7|14044.4|14042.4|180
1619516700000|2021-04-27 09:45:00|14045.2|14043.2|14041.8|14039.8|14045.8|14043.8|14038.1|14036.1|575
1619517000000|2021-04-27 09:50:00|14041.3|14039.3|14029.8|14027.8|14041.3|14039.3|14022.8|14020.8|1418
1619517300000|2021-04-27 09:55:00|14029.7|14027.7|14028.7|14026.7|14034.3|14032.3|14028.2|14026.2|470
1619517600000|2021-04-27 10:00:00|14028.6|14026.6|14030.3|14028.3|14033.3|14031.3|14027.1|14025.1|324
1619517900000|2021-04-27 10:05:00|14030.4|14028.4|14031.9|14029.9|14032.8|14030.8|14030.2|14028.2|215
1619518200000|2021-04-27 10:10:00|14031.8|14029.8|14036.2|14034.2|14037.9|14035.9|14030.8|14028.8|500
1619518500000|2021-04-27 10:15:00|14036.3|14034.3|14037.2|14035.2|14038.6|14036.6|14035.1|14033.1|308
1619518800000|2021-04-27 10:20:00|14037.3|14035.3|14037.3|14035.3|14038.7|14036.7|14036.4|14034.4|164
1619519100000|2021-04-27 10:25:00|14037.6|14035.6|14037.9|14035.9|14039.4|14037.4|14035.7|14033.7|231
1619519400000|2021-04-27 10:30:00|14038.2|14036.2|14036.1|14034.1|14039.3|14037.3|14035.6|14033.6|230
1619519700000|2021-04-27 10:35:00|14035.9|14033.9|14033.6|14031.6|14036.1|14034.1|14031.6|14029.6|271
1619520000000|2021-04-27 10:40:00|14033.7|14031.7|14034.1|14032.1|14034.9|14032.9|14031.8|14029.8|148
1619520300000|2021-04-27 10:45:00|14033.9|14031.9|14046.6|14044.6|14046.7|14044.7|14033.9|14031.9|893
1619520600000|2021-04-27 10:50:00|14047.1|14045.1|14041.3|14039.3|14047.9|14045.9|14040.4|14038.4|550
1619520900000|2021-04-27 10:55:00|14041.2|14039.2|14044.6|14042.6|14046.9|14044.9|14040.1|14038.1|263
1619521200000|2021-04-27 11:00:00|14044.8|14042.8|14046.7|14044.7|14047.9|14045.9|14041.7|14039.7|412
1619521500000|2021-04-27 11:05:00|14046.6|14044.6|14047.4|14045.4|14050.7|14048.7|14046.6|14044.6|373
1619521800000|2021-04-27 11:10:00|14047.7|14045.7|14045.7|14043.7|14047.9|14045.9|14045.1|14043.1|251
1619522100000|2021-04-27 11:15:00|14045.8|14043.8|14048.6|14046.6|14049.2|14047.2|14044.6|14042.6|222
1619522400000|2021-04-27 11:20:00|14048.7|14046.7|14043.9|14041.9|14049.6|14047.6|14043.7|14041.7|286
1619522700000|2021-04-27 11:25:00|14043.8|14041.8|14043.2|14041.2|14044.7|14042.7|14041.7|14039.7|270
1619523000000|2021-04-27 11:30:00|14043.1|14041.1|14043.8|14041.8|14046.3|14044.3|14041.2|14039.2|357
1619523300000|2021-04-27 11:35:00|14043.7|14041.7|14042.9|14040.9|14043.7|14041.7|14038.8|14036.8|376
1619523600000|2021-04-27 11:40:00|14042.8|14040.8|14040.4|14038.4|14042.9|14040.9|14037.3|14035.3|312
1619523900000|2021-04-27 11:45:00|14040.3|14038.3|14043.2|14041.2|14044.3|14042.3|14039.1|14037.1|412
1619524200000|2021-04-27 11:50:00|14043.3|14041.3|14038.7|14036.7|14043.8|14041.8|14037.4|14035.4|316
1619524500000|2021-04-27 11:55:00|14038.3|14036.3|14047.3|14045.3|14048.3|14046.3|14037.7|14035.7|626
1619524800000|2021-04-27 12:00:00|14047.4|14045.4|14045.8|14043.8|14048.9|14046.9|14043.2|14041.2|456
1619525100000|2021-04-27 12:05:00|14045.3|14043.3|14053.4|14051.4|14053.6|14051.6|14044.3|14042.3|805
1619525400000|2021-04-27 12:10:00|14053.3|14051.3|14052.2|14050.2|14053.7|14051.7|14046.8|14044.8|585
1619525700000|2021-04-27 12:15:00|14052.4|14050.4|14050.7|14048.7|14052.9|14050.9|14048.2|14046.2|428
1619526000000|2021-04-27 12:20:00|14051.3|14049.3|14052.4|14050.4|14054.6|14052.6|14051.3|14049.3|566
1619526300000|2021-04-27 12:25:00|14052.6|14050.6|14049.1|14047.1|14054.4|14052.4|14048.1|14046.1|495
1619526600000|2021-04-27 12:30:00|14048.9|14046.9|14050.2|14048.2|14050.8|14048.8|14046.2|14044.2|494
1619526900000|2021-04-27 12:35:00|14050.1|14048.1|14051.9|14049.9|14052.8|14050.8|14049.2|14047.2|291
1619527200000|2021-04-27 12:40:00|14051.8|14049.8|14043.8|14041.8|14055.1|14053.1|14043.2|14041.2|627
1619527500000|2021-04-27 12:45:00|14043.9|14041.9|14049.9|14047.9|14050.4|14048.4|14043.4|14041.4|784
1619527800000|2021-04-27 12:50:00|14049.7|14047.7|14046.3|14044.3|14051.3|14049.3|14046.1|14044.1|331
1619528100000|2021-04-27 12:55:00|14046.2|14044.2|14046.3|14044.3|14048.4|14046.4|14044.4|14042.4|424
1619528400000|2021-04-27 13:00:00|14046.2|14044.2|14039.7|14037.7|14048.2|14046.2|14039.6|14037.6|899
1619528700000|2021-04-27 13:05:00|14039.6|14037.6|14043.7|14041.7|14044.2|14042.2|14038.9|14036.9|708
1619529000000|2021-04-27 13:10:00|14043.4|14041.4|14045.4|14043.4|14046.8|14044.8|14039.2|14037.2|963
1619529300000|2021-04-27 13:15:00|14045.2|14043.2|14041.7|14039.7|14045.9|14043.9|14039.3|14037.3|785
1619529600000|2021-04-27 13:20:00|14041.8|14039.8|14045.9|14043.9|14046.4|14044.4|14040.6|14038.6|677
1619529900000|2021-04-27 13:25:00|14045.8|14043.8|14039.7|14037.7|14045.8|14043.8|14038.4|14036.4|1671
1619530200000|2021-04-27 13:30:00|14039.2|14038.2|14036.1|14035.1|14049.2|14048.2|14023.9|14022.9|14008
1619530500000|2021-04-27 13:35:00|14036.2|14035.2|14017.8|14016.8|14045.1|14044.1|14016.6|14015.6|14050
1619530800000|2021-04-27 13:40:00|14018.1|14017.1|14002.4|14001.4|14021.6|14020.6|14001.6|14000.6|9361
1619531100000|2021-04-27 13:45:00|14002.9|14001.9|13983.7|13982.7|14005.4|14004.4|13982.9|13981.9|11387
1619531400000|2021-04-27 13:50:00|13983.6|13982.6|13980.6|13979.6|13983.9|13982.9|13962.4|13961.4|12694
1619531700000|2021-04-27 13:55:00|13980.4|13979.4|13969.9|13968.9|13982.4|13981.4|13964.9|13963.9|8139
1619532000000|2021-04-27 14:00:00|13969.8|13968.8|13962.9|13961.9|13971.4|13970.4|13939.1|13938.1|14431
1619532300000|2021-04-27 14:05:00|13962.7|13961.7|13970.2|13969.2|13975.9|13974.9|13956.4|13955.4|6513
1619532600000|2021-04-27 14:10:00|13969.1|13968.1|13961.8|13960.8|13973.3|13972.3|13959.1|13958.1|5766
1619532900000|2021-04-27 14:15:00|13962|13961|13951.6|13950.6|13962|13961|13931.6|13930.6|13069
1619533200000|2021-04-27 14:20:00|13949.5|13948.5|13961.1|13960.1|13962.7|13961.7|13947.1|13946.1|6497
1619533500000|2021-04-27 14:25:00|13960.1|13959.1|13972.6|13971.6|13973.1|13972.1|13946.3|13945.3|6906
1619533800000|2021-04-27 14:30:00|13973.1|13972.1|13971.1|13970.1|13977.2|13976.2|13964.8|13963.8|5445
1619534100000|2021-04-27 14:35:00|13971.2|13970.2|13935.8|13934.8|13973.8|13972.8|13935.5|13934.5|9538
1619534400000|2021-04-27 14:40:00|13935.7|13934.7|13946.3|13945.3|13948.5|13947.5|13926.3|13925.3|8035
1619534700000|2021-04-27 14:45:00|13946.2|13945.2|13956.8|13955.8|13962|13961|13940.1|13939.1|5970
1619535000000|2021-04-27 14:50:00|13956.7|13955.7|13957.1|13956.1|13963.5|13962.5|13945.7|13944.7|5694
1619535300000|2021-04-27 14:55:00|13957.2|13956.2|13958.8|13957.8|13965.1|13964.1|13954|13953|4563
1619535600000|2021-04-27 15:00:00|13959.1|13958.1|13949.8|13948.8|13967.7|13966.7|13948.6|13947.6|5470
1619535900000|2021-04-27 15:05:00|13950.1|13949.1|13955|13954|13959.3|13958.3|13945|13944|3891
1619536200000|2021-04-27 15:10:00|13954.8|13953.8|13965.7|13964.7|13967.8|13966.8|13951.8|13950.8|3757
1619536500000|2021-04-27 15:15:00|13965.6|13964.6|13959.2|13958.2|13969.3|13968.3|13956.3|13955.3|3678
1619536800000|2021-04-27 15:20:00|13959.1|13958.1|13963.6|13962.6|13964.3|13963.3|13952.6|13951.6|3633
1619537100000|2021-04-27 15:25:00|13963.8|13962.8|13968.3|13967.3|13971|13970|13958.6|13957.6|3755
1619537400000|2021-04-27 15:30:00|13968.5|13967.5|13969.3|13968.3|13974|13973|13963|13962|3270
1619537700000|2021-04-27 15:35:00|13969.5|13968.5|13967.8|13966.8|13971|13970|13962.1|13961.1|2327
1619538000000|2021-04-27 15:40:00|13968|13967|13971.6|13970.6|13974.1|13973.1|13965.7|13964.7|2233
1619538300000|2021-04-27 15:45:00|13971.5|13970.5|13964.2|13963.2|13972.7|13971.7|13963.7|13962.7|2566
1619538600000|2021-04-27 15:50:00|13964.3|13963.3|13981.8|13980.8|13984.2|13983.2|13963|13962|4249
1619538900000|2021-04-27 15:55:00|13982|13981|13977.6|13976.6|13985.2|13984.2|13977.5|13976.5|2889
1619539200000|2021-04-27 16:00:00|13977.8|13976.8|13985.1|13984.1|13987.6|13986.6|13977.6|13976.6|2533
1619539500000|2021-04-27 16:05:00|13985.2|13984.2|13979.6|13978.6|13988.3|13987.3|13977.7|13976.7|3135
1619539800000|2021-04-27 16:10:00|13979.5|13978.5|13974.2|13973.2|13980.3|13979.3|13972.1|13971.1|3175
1619540100000|2021-04-27 16:15:00|13974.1|13973.1|13977.2|13976.2|13980.1|13979.1|13969.5|13968.5|2422
1619540400000|2021-04-27 16:20:00|13977.1|13976.1|13982.1|13981.1|13982.8|13981.8|13975|13974|3278
1619540700000|2021-04-27 16:25:00|13982.2|13981.2|13983.6|13982.6|13987|13986|13981.6|13980.6|2293
1619541000000|2021-04-27 16:30:00|13983.7|13982.7|13985.8|13984.8|13987.6|13986.6|13981.1|13980.1|1521
1619541300000|2021-04-27 16:35:00|13985.6|13984.6|13990.6|13989.6|13993|13992|13979.7|13978.7|3115
1619541600000|2021-04-27 16:40:00|13991.4|13990.4|13995|13994|13995.4|13994.4|13987.9|13986.9|2991
1619541900000|2021-04-27 16:45:00|13995.2|13994.2|13991.4|13990.4|13997.8|13996.8|13990.4|13989.4|2491
1619542200000|2021-04-27 16:50:00|13991.5|13990.5|13977.9|13976.9|13994|13993|13971.5|13970.5|3815
1619542500000|2021-04-27 16:55:00|13977.8|13976.8|13975|13974|13982.9|13981.9|13972.7|13971.7|2497
1619542800000|2021-04-27 17:00:00|13975.2|13974.2|13981.4|13980.4|13984.7|13983.7|13971.3|13970.3|2555
1619543100000|2021-04-27 17:05:00|13981.7|13980.7|13978.5|13977.5|13985.5|13984.5|13973.5|13972.5|2784
1619543400000|2021-04-27 17:10:00|13978.4|13977.4|13977.2|13976.2|13981.5|13980.5|13973.9|13972.9|1729
1619543700000|2021-04-27 17:15:00|13977|13976|13977.2|13976.2|13981|13980|13975.5|13974.5|1229
1619544000000|2021-04-27 17:20:00|13977.3|13976.3|13981.4|13980.4|13985|13984|13976.4|13975.4|1469
1619544300000|2021-04-27 17:25:00|13981.3|13980.3|13975.4|13974.4|13982.5|13981.5|13972.7|13971.7|1705
1619544600000|2021-04-27 17:30:00|13975.2|13974.2|13973.4|13972.4|13979.8|13978.8|13968|13967|2317
1619544900000|2021-04-27 17:35:00|13973.8|13972.8|13979.5|13978.5|13981.5|13980.5|13973.8|13972.8|1497
1619545200000|2021-04-27 17:40:00|13979.4|13978.4|13981.4|13980.4|13983.9|13982.9|13975.4|13974.4|2023
1619545500000|2021-04-27 17:45:00|13981.5|13980.5|13973.9|13972.9|13981.8|13980.8|13968.5|13967.5|3017
1619545800000|2021-04-27 17:50:00|13974|13973|13976.2|13975.2|13978.2|13977.2|13973.2|13972.2|1518
1619546100000|2021-04-27 17:55:00|13975.7|13974.7|13972.2|13971.2|13977.3|13976.3|13969.8|13968.8|1543
1619546400000|2021-04-27 18:00:00|13971.9|13970.9|13954|13953|13973.2|13972.2|13953.5|13952.5|5265
1619546700000|2021-04-27 18:05:00|13954.2|13953.2|13960.3|13959.3|13964.5|13963.5|13954.2|13953.2|2389
1619547000000|2021-04-27 18:10:00|13960.4|13959.4|13962.3|13961.3|13965|13964|13957.2|13956.2|1790
1619547300000|2021-04-27 18:15:00|13962.2|13961.2|13968.7|13967.7|13969.2|13968.2|13959.9|13958.9|2022
1619547600000|2021-04-27 18:20:00|13968.5|13967.5|13977.3|13976.3|13979|13978|13964.8|13963.8|4423
1619547900000|2021-04-27 18:25:00|13976.9|13975.9|13979.4|13978.4|13981.7|13980.7|13975|13974|1698
1619548200000|2021-04-27 18:30:00|13979.3|13978.3|13982.4|13981.4|13983.5|13982.5|13976.4|13975.4|1847
1619548500000|2021-04-27 18:35:00|13982.3|13981.3|13981.9|13980.9|13983.3|13982.3|13978.5|13977.5|1306
1619548800000|2021-04-27 18:40:00|13982|13981|13980.4|13979.4|13982.8|13981.8|13978.9|13977.9|1478
1619549100000|2021-04-27 18:45:00|13980.5|13979.5|13974.4|13973.4|13982.2|13981.2|13972.8|13971.8|2349
1619549400000|2021-04-27 18:50:00|13974.3|13973.3|13973.7|13972.7|13978|13977|13972.4|13971.4|1259
1619549700000|2021-04-27 18:55:00|13973.4|13972.4|13972.8|13971.8|13978.9|13977.9|13972.7|13971.7|1652
1619550000000|2021-04-27 19:00:00|13972.9|13971.9|13978.4|13977.4|13980.5|13979.5|13966|13965|3530
1619550300000|2021-04-27 19:05:00|13977.9|13976.9|13962.9|13961.9|13978.2|13977.2|13960.8|13959.8|3511
1619550600000|2021-04-27 19:10:00|13962.7|13961.7|13974.9|13973.9|13975.7|13974.7|13961.7|13960.7|2789
1619550900000|2021-04-27 19:15:00|13975.3|13974.3|13976.4|13975.4|13977.7|13976.7|13965.7|13964.7|2918
1619551200000|2021-04-27 19:20:00|13975.2|13974.2|13974.7|13973.7|13976.9|13975.9|13966.2|13965.2|2576
1619551500000|2021-04-27 19:25:00|13974.2|13973.2|13975|13974|13976.9|13975.9|13971.5|13970.5|1478
1619551800000|2021-04-27 19:30:00|13975.1|13974.1|13974.5|13973.5|13979.5|13978.5|13969.1|13968.1|2449
1619552100000|2021-04-27 19:35:00|13974.6|13973.6|13986.2|13985.2|13986.6|13985.6|13967.2|13966.2|4205
1619552400000|2021-04-27 19:40:00|13986.4|13985.4|13984.2|13983.2|13987.9|13986.9|13981|13980|2921
1619552700000|2021-04-27 19:45:00|13984.5|13983.5|13981.2|13980.2|13986.1|13985.1|13975|13974|4290
1619553000000|2021-04-27 19:50:00|13982|13981|13977|13976|13989|13988|13974.4|13973.4|5339
1619553300000|2021-04-27 19:55:00|13977.5|13976.5|13963.6|13962.6|13979.7|13978.7|13954.7|13953.7|8674
1619553600000|2021-04-27 20:00:00|13962.6|13961.6|13963.9|13961.9|13999|13997|13962.1|13960.1|9948
1619553900000|2021-04-27 20:05:00|13963.5|13961.5|13959.2|13957.2|13971.5|13969.5|13957.4|13955.4|3138
1619554200000|2021-04-27 20:10:00|13959.4|13957.4|13961.9|13956.9|13966|13964|13956.5|13954.5|1598
1619554500000|2021-04-27 20:15:00|13962.1|13957.1|13959.4|13954.4|13964|13959|13956.5|13951.5|1
1619554800000|2021-04-27 20:20:00|13959.5|13954.5|13964.1|13959.1|13964.3|13959.3|13957.4|13952.4|0
1619555100000|2021-04-27 20:25:00|13964.2|13959.2|13966.7|13961.7|13967.7|13962.7|13963.8|13958.8|0
1619555400000|2021-04-27 20:30:00|13959.5|13957.5|13959.5|13957.5|13963|13961|13957.7|13955.7|618
1619555700000|2021-04-27 20:35:00|13959.7|13957.7|13961|13959|13962|13960|13959.2|13957.2|267
1619556000000|2021-04-27 20:40:00|13960.7|13958.7|13959|13957|13963.2|13961.2|13959|13957|279
1619556300000|2021-04-27 20:45:00|13959.2|13957.2|13961|13959|13961|13959|13955|13953|470
1619556600000|2021-04-27 20:50:00|13961.2|13959.2|13964|13962|13965.5|13963.5|13961.2|13959.2|324
1619556900000|2021-04-27 20:55:00|13963.5|13961.5|13966.7|13961.7|13966.7|13963.2|13962|13960|219
1619557200000|2021-04-27 21:00:00|13966.9|13961.9|13964.2|13959.2|13966.9|13961.9|13964.1|13959.1|0
1619557500000|2021-04-27 21:05:00|13964.3|13959.3|13965.2|13960.2|13967.2|13962.2|13963.7|13958.7|0
1619557800000|2021-04-27 21:10:00|13965.3|13960.3|13965.6|13960.6|13965.6|13960.6|13964.9|13959.9|0
1619558100000|2021-04-27 21:15:00|13965.5|13960.5|13965.7|13960.7|13965.8|13960.8|13965.4|13960.4|0
1619558400000|2021-04-27 21:20:00|13965.6|13960.6|13964.8|13959.8|13965.7|13960.7|13964.5|13959.5|0
1619558700000|2021-04-27 21:25:00|13964.6|13959.6|13965.4|13960.4|13965.4|13960.4|13964.6|13959.6|0
1619559000000|2021-04-27 21:30:00|13964.5|13959.5|13967.4|13962.4|13967.4|13962.4|13964.5|13959.5|0
1619559300000|2021-04-27 21:35:00|13967.3|13962.3|13966.2|13961.2|13967.3|13962.3|13965.4|13960.4|0
1619559600000|2021-04-27 21:40:00|13966.1|13961.1|13965.7|13960.7|13966.1|13961.1|13964.9|13959.9|0
1619559900000|2021-04-27 21:45:00|13965.8|13960.8|13965.2|13960.2|13966|13961|13965.2|13960.2|0
1619560200000|2021-04-27 21:50:00|13965.4|13960.4|13964.7|13959.7|13965.4|13960.4|13964.6|13959.6|0
1619560500000|2021-04-27 21:55:00|13964.6|13959.6|13967.4|13962.4|13967.5|13962.5|13964|13959|0
1619560800000|2021-04-27 22:00:00|13969|13967|13973.1|13971.1|13974.7|13972.7|13968|13966|681
1619561100000|2021-04-27 22:05:00|13973.4|13971.4|13980.6|13978.6|13981.4|13979.4|13972|13970|741
1619561400000|2021-04-27 22:10:00|13980.7|13978.7|13980.5|13978.5|13981.7|13979.7|13979.4|13977.4|306
1619561700000|2021-04-27 22:15:00|13980.4|13978.4|13980.7|13978.7|13982.9|13980.9|13979|13977|263
1619562000000|2021-04-27 22:20:00|13980.1|13978.1|13979.5|13977.5|13981.2|13979.2|13979|13977|115
1619562300000|2021-04-27 22:25:00|13979.7|13977.7|13979.4|13977.4|13980.4|13978.4|13978.5|13976.5|106
1619562600000|2021-04-27 22:30:00|13979.5|13977.5|13978.9|13976.9|13979.7|13977.7|13977.5|13975.5|196
1619562900000|2021-04-27 22:35:00|13979|13977|13980|13978|13980.4|13978.4|13977.6|13975.6|142
1619563200000|2021-04-27 22:40:00|13980.1|13978.1|13979.7|13977.7|13981.1|13979.1|13979.7|13977.7|87
1619563500000|2021-04-27 22:45:00|13979.6|13977.6|13979.2|13977.2|13980.7|13978.7|13979.2|13977.2|92
1619563800000|2021-04-27 22:50:00|13979|13977|13979|13977|13979.6|13977.6|13977.7|13975.7|139
1619564100000|2021-04-27 22:55:00|13978.9|13976.9|13979.7|13977.7|13980.1|13978.1|13978.7|13976.7|64
1619564400000|2021-04-27 23:00:00|13979.9|13977.9|13984|13982|13984.6|13982.6|13979.7|13977.7|340
1619564700000|2021-04-27 23:05:00|13983.5|13981.5|13984.5|13982.5|13985.9|13983.9|13983.2|13981.2|178
1619565000000|2021-04-27 23:10:00|13984.6|13982.6|13983.4|13981.4|13984.9|13982.9|13982.9|13980.9|82
1619565300000|2021-04-27 23:15:00|13983.2|13981.2|13983.4|13981.4|13983.7|13981.7|13982.9|13980.9|57
1619565600000|2021-04-27 23:20:00|13983.5|13981.5|13984|13982|13984.6|13982.6|13983|13981|82
1619565900000|2021-04-27 23:25:00|13984.1|13982.1|13985.1|13983.1|13985.6|13983.6|13983.7|13981.7|74
1619566200000|2021-04-27 23:30:00|13985|13983|13981.5|13979.5|13985.7|13983.7|13981.1|13979.1|157
1619566500000|2021-04-27 23:35:00|13981.4|13979.4|13982.4|13980.4|13983.2|13981.2|13981|13979|80
1619566800000|2021-04-27 23:40:00|13982.6|13980.6|13977.2|13975.2|13982.6|13980.6|13976|13974|379
1619567100000|2021-04-27 23:45:00|13977.1|13975.1|13976.2|13974.2|13979.5|13977.5|13975.2|13973.2|263
1619567400000|2021-04-27 23:50:00|13976.1|13974.1|13975.5|13973.5|13979|13977|13975.5|13973.5|119
1619567700000|2021-04-27 23:55:00|13975.4|13973.4|13976.2|13974.2|13978.5|13976.5|13975.4|13973.4|208
1619568000000|2021-04-28 00:00:00|13976.4|13974.4|13979|13977|13979.2|13977.2|13971.6|13969.6|568
1619568300000|2021-04-28 00:05:00|13978.9|13976.9|13982.1|13980.1|13982.9|13980.9|13977.4|13975.4|236
1619568600000|2021-04-28 00:10:00|13982.2|13980.2|13981.5|13979.5|13983|13981|13980|13978|176
1619568900000|2021-04-28 00:15:00|13981.7|13979.7|13979.9|13977.9|13982.2|13980.2|13976.7|13974.7|249
1619569200000|2021-04-28 00:20:00|13980.2|13978.2|13979|13977|13980.5|13978.5|13978.1|13976.1|144
1619569500000|2021-04-28 00:25:00|13979.1|13977.1|13974.7|13972.7|13979.1|13977.1|13974.1|13972.1|254
1619569800000|2021-04-28 00:30:00|13974.9|13972.9|13972.1|13970.1|13974.9|13972.9|13969.7|13967.7|414
1619570100000|2021-04-28 00:35:00|13971.9|13969.9|13970.2|13968.2|13975.2|13973.2|13970.2|13968.2|233
1619570400000|2021-04-28 00:40:00|13970.4|13968.4|13972.1|13970.1|13972.6|13970.6|13969.6|13967.6|141
1619570700000|2021-04-28 00:45:00|13972|13970|13974.9|13972.9|13975.6|13973.6|13970.5|13968.5|144
1619571000000|2021-04-28 00:50:00|13974.7|13972.7|13973.4|13971.4|13975|13973|13972.6|13970.6|125
1619571300000|2021-04-28 00:55:00|13973.5|13971.5|13971.5|13969.5|13974.6|13972.6|13970.1|13968.1|130
1619571600000|2021-04-28 01:00:00|13971.6|13969.6|13971.1|13969.1|13974.4|13972.4|13967.7|13965.7|285
1619571900000|2021-04-28 01:05:00|13971|13969|13974.4|13972.4|13976.4|13974.4|13970.2|13968.2|265
1619572200000|2021-04-28 01:10:00|13974.5|13972.5|13976|13974|13976.5|13974.5|13974|13972|134
1619572500000|2021-04-28 01:15:00|13976.2|13974.2|13978.2|13976.2|13978.7|13976.7|13975.4|13973.4|284
1619572800000|2021-04-28 01:20:00|13978.1|13976.1|13980.7|13978.7|13984.1|13982.1|13977|13975|533
1619573100000|2021-04-28 01:25:00|13980.9|13978.9|13979|13977|13981.2|13979.2|13978.2|13976.2|161
1619573400000|2021-04-28 01:30:00|13978.9|13976.9|13984.6|13982.6|13986.5|13984.5|13977.6|13975.6|568
1619573700000|2021-04-28 01:35:00|13984.9|13982.9|13982.4|13980.4|13986|13984|13981.6|13979.6|175
1619574000000|2021-04-28 01:40:00|13982.5|13980.5|13984.1|13982.1|13985|13983|13980.9|13978.9|243
1619574300000|2021-04-28 01:45:00|13984.2|13982.2|13989.5|13987.5|13990.7|13988.7|13983.7|13981.7|507
1619574600000|2021-04-28 01:50:00|13989.6|13987.6|13990.9|13988.9|13991.1|13989.1|13988.9|13986.9|340
1619574900000|2021-04-28 01:55:00|13990.6|13988.6|13989.5|13987.5|13990.9|13988.9|13988.2|13986.2|171
1619575200000|2021-04-28 02:00:00|13989.6|13987.6|13987.7|13985.7|13989.7|13987.7|13986.6|13984.6|260
1619575500000|2021-04-28 02:05:00|13987.5|13985.5|13987.1|13985.1|13988.6|13986.6|13985.5|13983.5|271
1619575800000|2021-04-28 02:10:00|13987.2|13985.2|13987.5|13985.5|13987.6|13985.6|13985|13983|157
1619576100000|2021-04-28 02:15:00|13987.4|13985.4|13992.4|13990.4|13992.4|13990.4|13986.6|13984.6|359
1619576400000|2021-04-28 02:20:00|13992.1|13990.1|13991.2|13989.2|13992.7|13990.7|13990.2|13988.2|185
1619576700000|2021-04-28 02:25:00|13991.1|13989.1|13991.6|13989.6|13992.5|13990.5|13990.1|13988.1|203
1619577000000|2021-04-28 02:30:00|13991.5|13989.5|13989.6|13987.6|13992.2|13990.2|13988.9|13986.9|160
1619577300000|2021-04-28 02:35:00|13989.7|13987.7|13987.5|13985.5|13989.7|13987.7|13986.6|13984.6|254
1619577600000|2021-04-28 02:40:00|13987.4|13985.4|13988.2|13986.2|13989.4|13987.4|13986.5|13984.5|101
1619577900000|2021-04-28 02:45:00|13988.1|13986.1|13988.7|13986.7|13989|13987|13987|13985|84
1619578200000|2021-04-28 02:50:00|13989|13987|13988.5|13986.5|13990|13988|13988.2|13986.2|106
1619578500000|2021-04-28 02:55:00|13988.4|13986.4|13989.1|13987.1|13990.5|13988.5|13988|13986|136
1619578800000|2021-04-28 03:00:00|13989.2|13987.2|13989.2|13987.2|13990.7|13988.7|13988.4|13986.4|175
1619579100000|2021-04-28 03:05:00|13989.1|13987.1|13986.5|13984.5|13991|13989|13986.2|13984.2|240
1619579400000|2021-04-28 03:10:00|13986.2|13984.2|13986.5|13984.5|13988.1|13986.1|13985.6|13983.6|168
1619579700000|2021-04-28 03:15:00|13986.2|13984.2|13986.4|13984.4|13987.9|13985.9|13985.9|13983.9|82
1619580000000|2021-04-28 03:20:00|13986.5|13984.5|13986.7|13984.7|13988.1|13986.1|13986|13984|115
1619580300000|2021-04-28 03:25:00|13986.6|13984.6|13987.7|13985.7|13988.7|13986.7|13986.1|13984.1|97
1619580600000|2021-04-28 03:30:00|13988|13986|13988.1|13986.1|13988.9|13986.9|13986.9|13984.9|138
1619580900000|2021-04-28 03:35:00|13988.2|13986.2|13987.5|13985.5|13988.2|13986.2|13986.6|13984.6|84
1619581200000|2021-04-28 03:40:00|13987.2|13985.2|13986.5|13984.5|13987.4|13985.4|13985.9|13983.9|104
1619581500000|2021-04-28 03:45:00|13986.6|13984.6|13986.9|13984.9|13987.9|13985.9|13986.2|13984.2|46
1619581800000|2021-04-28 03:50:00|13987|13985|13987.6|13985.6|13988.2|13986.2|13986.5|13984.5|34
1619582100000|2021-04-28 03:55:00|13987.7|13985.7|13986.4|13984.4|13987.7|13985.7|13986.1|13984.1|53
1619582400000|2021-04-28 04:00:00|13986.2|13984.2|13985.7|13983.7|13986.9|13984.9|13985.1|13983.1|91
1619582700000|2021-04-28 04:05:00|13985.9|13983.9|13987|13985|13987.1|13985.1|13985.6|13983.6|125
1619583000000|2021-04-28 04:10:00|13986.9|13984.9|13985.5|13983.5|13987.4|13985.4|13985.2|13983.2|78
1619583300000|2021-04-28 04:15:00|13985.4|13983.4|13987|13985|13987.2|13985.2|13985.4|13983.4|60
1619583600000|2021-04-28 04:20:00|13987.1|13985.1|13987.9|13985.9|13988.6|13986.6|13987.1|13985.1|100
1619583900000|2021-04-28 04:25:00|13987.7|13985.7|13987.5|13985.5|13988|13986|13986.6|13984.6|50
1619584200000|2021-04-28 04:30:00|13987.4|13985.4|13988.9|13986.9|13989|13987|13987.2|13985.2|56
1619584500000|2021-04-28 04:35:00|13989|13987|13990|13988|13990.7|13988.7|13989|13987|112
1619584800000|2021-04-28 04:40:00|13990.1|13988.1|13989.2|13987.2|13990.2|13988.2|13989|13987|62
1619585100000|2021-04-28 04:45:00|13989.1|13987.1|13989.7|13987.7|13990.2|13988.2|13989|13987|72
1619585400000|2021-04-28 04:50:00|13989.9|13987.9|13987.7|13985.7|13990|13988|13987.7|13985.7|93
1619585700000|2021-04-28 04:55:00|13987.9|13985.9|13986.2|13984.2|13988.5|13986.5|13985.5|13983.5|106
1619586000000|2021-04-28 05:00:00|13986.1|13984.1|13987.9|13985.9|13988.9|13986.9|13985.5|13983.5|152
1619586300000|2021-04-28 05:05:00|13987.7|13985.7|13989|13987|13989.9|13987.9|13986.7|13984.7|169
1619586600000|2021-04-28 05:10:00|13989.2|13987.2|13988.5|13986.5|13990.5|13988.5|13986.9|13984.9|199
1619586900000|2021-04-28 05:15:00|13988.6|13986.6|13986|13984|13988.6|13986.6|13985.6|13983.6|102
1619587200000|2021-04-28 05:20:00|13986.1|13984.1|13986.9|13984.9|13987.7|13985.7|13985|13983|141
1619587500000|2021-04-28 05:25:00|13987|13985|13985.4|13983.4|13987.4|13985.4|13985.2|13983.2|132
1619587800000|2021-04-28 05:30:00|13985.5|13983.5|13983.5|13981.5|13986.2|13984.2|13982.1|13980.1|431
1619588100000|2021-04-28 05:35:00|13983.4|13981.4|13981.2|13979.2|13984.5|13982.5|13978.9|13976.9|369
1619588400000|2021-04-28 05:40:00|13981.4|13979.4|13972|13970|13982.2|13980.2|13970.7|13968.7|727
1619588700000|2021-04-28 05:45:00|13972.1|13970.1|13969.7|13967.7|13972.1|13970.1|13969.4|13967.4|396
1619589000000|2021-04-28 05:50:00|13969.6|13967.6|13973.2|13971.2|13973.4|13971.4|13967.1|13965.1|332
1619589300000|2021-04-28 05:55:00|13973.4|13971.4|13973.2|13971.2|13976.1|13974.1|13972.7|13970.7|285
1619589600000|2021-04-28 06:00:00|13973.4|13971.4|13975.1|13973.1|13977|13975|13972.9|13970.9|354
1619589900000|2021-04-28 06:05:00|13975|13973|13973.5|13971.5|13976.7|13974.7|13973.4|13971.4|177
1619590200000|2021-04-28 06:10:00|13973.6|13971.6|13974.6|13972.6|13976.2|13974.2|13970.5|13968.5|370
1619590500000|2021-04-28 06:15:00|13974.5|13972.5|13972.4|13970.4|13975.7|13973.7|13972|13970|216
1619590800000|2021-04-28 06:20:00|13972.2|13970.2|13970|13968|13973.1|13971.1|13968.9|13966.9|193
1619591100000|2021-04-28 06:25:00|13970.1|13968.1|13971.5|13969.5|13972.1|13970.1|13969.9|13967.9|170
1619591400000|2021-04-28 06:30:00|13971.4|13969.4|13971.9|13969.9|13973.2|13971.2|13971.1|13969.1|139
1619591700000|2021-04-28 06:35:00|13971.7|13969.7|13974.1|13972.1|13975.7|13973.7|13971.2|13969.2|181
1619592000000|2021-04-28 06:40:00|13974.2|13972.2|13972.6|13970.6|13976.2|13974.2|13972|13970|137
1619592300000|2021-04-28 06:45:00|13972.7|13970.7|13975.9|13973.9|13975.9|13973.9|13972.7|13970.7|85
1619592600000|2021-04-28 06:50:00|13975.7|13973.7|13977.9|13975.9|13977.9|13975.9|13975.4|13973.4|120
1619592900000|2021-04-28 06:55:00|13977.7|13975.7|13976.7|13974.7|13977.9|13975.9|13974.9|13972.9|67
1619593200000|2021-04-28 07:00:00|13976.9|13974.9|13971.7|13969.7|13979.5|13977.5|13971.1|13969.1|407
1619593500000|2021-04-28 07:05:00|13971.6|13969.6|13962.5|13960.5|13973.6|13971.6|13956.4|13954.4|1173
1619593800000|2021-04-28 07:10:00|13962.6|13960.6|13961|13959|13963.1|13961.1|13958.1|13956.1|515
1619594100000|2021-04-28 07:15:00|13960.9|13958.9|13957.7|13955.7|13963.7|13961.7|13955.1|13953.1|536
1619594400000|2021-04-28 07:20:00|13957.9|13955.9|13930.1|13928.1|13958|13956|13918.2|13916.2|3128
1619594700000|2021-04-28 07:25:00|13929.1|13927.1|13927.2|13925.2|13930.9|13928.9|13920.1|13918.1|1072
1619595000000|2021-04-28 07:30:00|13927.4|13925.4|13926.9|13924.9|13930.2|13928.2|13920.7|13918.7|784
1619595300000|2021-04-28 07:35:00|13925.9|13923.9|13934|13932|13934.9|13932.9|13925.1|13923.1|997
1619595600000|2021-04-28 07:40:00|13934.1|13932.1|13936.9|13934.9|13937.5|13935.5|13932|13930|350
1619595900000|2021-04-28 07:45:00|13936.6|13934.6|13939.1|13937.1|13939.2|13937.2|13934.6|13932.6|362
1619596200000|2021-04-28 07:50:00|13939.2|13937.2|13936.1|13934.1|13942|13940|13935.7|13933.7|343
1619596500000|2021-04-28 07:55:00|13936|13934|13940.5|13938.5|13942.6|13940.6|13933|13931|390
1619596800000|2021-04-28 08:00:00|13940.6|13938.6|13950.5|13948.5|13955.9|13953.9|13939.1|13937.1|1374
1619597100000|2021-04-28 08:05:00|13950.6|13948.6|13949|13947|13955.6|13953.6|13947.9|13945.9|695
1619597400000|2021-04-28 08:10:00|13948.9|13946.9|13946.4|13944.4|13952.1|13950.1|13945|13943|501
1619597700000|2021-04-28 08:15:00|13946.1|13944.1|13944.1|13942.1|13947.6|13945.6|13943|13941|453
1619598000000|2021-04-28 08:20:00|13944|13942|13938.6|13936.6|13945.2|13943.2|13937|13935|753
1619598300000|2021-04-28 08:25:00|13938.5|13936.5|13947|13945|13947.2|13945.2|13934.1|13932.1|567
1619598600000|2021-04-28 08:30:00|13946.9|13944.9|13949.4|13947.4|13950|13948|13943|13941|403
1619598900000|2021-04-28 08:35:00|13949.5|13947.5|13951.6|13949.6|13952.7|13950.7|13947|13945|269
1619599200000|2021-04-28 08:40:00|13951.7|13949.7|13952.9|13950.9|13955.7|13953.7|13950.7|13948.7|287
1619599500000|2021-04-28 08:45:00|13953|13951|13953.2|13951.2|13955.6|13953.6|13952.6|13950.6|147
1619599800000|2021-04-28 08:50:00|13953.5|13951.5|13956.1|13954.1|13956.9|13954.9|13952.7|13950.7|223
1619600100000|2021-04-28 08:55:00|13956|13954|13953|13951|13956.9|13954.9|13952.1|13950.1|197
1619600400000|2021-04-28 09:00:00|13952.9|13950.9|13947.6|13945.6|13956.6|13954.6|13947.6|13945.6|742
1619600700000|2021-04-28 09:05:00|13948|13946|13935|13933|13948|13946|13933.5|13931.5|1144
1619601000000|2021-04-28 09:10:00|13935.1|13933.1|13940.9|13938.9|13942.2|13940.2|13933.9|13931.9|400
1619601300000|2021-04-28 09:15:00|13941|13939|13940.6|13938.6|13943|13941|13939.2|13937.2|165
1619601600000|2021-04-28 09:20:00|13940.4|13938.4|13938.9|13936.9|13943|13941|13934.7|13932.7|567
1619601900000|2021-04-28 09:25:00|13939|13937|13940.7|13938.7|13944.4|13942.4|13938|13936|269
1619602200000|2021-04-28 09:30:00|13940.9|13938.9|13937|13935|13941.6|13939.6|13935.5|13933.5|431
1619602500000|2021-04-28 09:35:00|13936.9|13934.9|13937.1|13935.1|13939.9|13937.9|13933.7|13931.7|517
1619602800000|2021-04-28 09:40:00|13936.7|13934.7|13942.6|13940.6|13943.2|13941.2|13934.7|13932.7|367
1619603100000|2021-04-28 09:45:00|13942.7|13940.7|13939|13937|13942.9|13940.9|13936.7|13934.7|239
1619603400000|2021-04-28 09:50:00|13938.9|13936.9|13942.7|13940.7|13943.2|13941.2|13937.2|13935.2|252
1619603700000|2021-04-28 09:55:00|13942.9|13940.9|13941.2|13939.2|13950|13948|13940|13938|1047
1619604000000|2021-04-28 10:00:00|13941.4|13939.4|13945.2|13943.2|13945.2|13943.2|13940.5|13938.5|326
1619604300000|2021-04-28 10:05:00|13944.7|13942.7|13948|13946|13953.5|13951.5|13943.5|13941.5|971
1619604600000|2021-04-28 10:10:00|13947.9|13945.9|13946.4|13944.4|13949.2|13947.2|13945.7|13943.7|141
1619604900000|2021-04-28 10:15:00|13946.2|13944.2|13948.4|13946.4|13949.7|13947.7|13942.7|13940.7|398
1619605200000|2021-04-28 10:20:00|13948.2|13946.2|13947.2|13945.2|13950.6|13948.6|13944.2|13942.2|262
1619605500000|2021-04-28 10:25:00|13947.4|13945.4|13950.6|13948.6|13951.2|13949.2|13947.4|13945.4|176
1619605800000|2021-04-28 10:30:00|13950.7|13948.7|13949.9|13947.9|13953.7|13951.7|13948.7|13946.7|378
1619606100000|2021-04-28 10:35:00|13949.7|13947.7|13951.2|13949.2|13954.4|13952.4|13949.7|13947.7|244
1619606400000|2021-04-28 10:40:00|13951.1|13949.1|13952.5|13950.5|13954.9|13952.9|13947.5|13945.5|632
1619606700000|2021-04-28 10:45:00|13952.7|13950.7|13949.7|13947.7|13952.9|13950.9|13949.5|13947.5|216
1619607000000|2021-04-28 10:50:00|13950.1|13948.1|13950.2|13948.2|13952.7|13950.7|13948.2|13946.2|175
1619607300000|2021-04-28 10:55:00|13950.4|13948.4|13950.1|13948.1|13952.7|13950.7|13949.9|13947.9|140
1619607600000|2021-04-28 11:00:00|13950|13948|13957.5|13955.5|13959.4|13957.4|13947|13945|873
1619607900000|2021-04-28 11:05:00|13957.6|13955.6|13960.5|13958.5|13962.1|13960.1|13954.4|13952.4|624
1619608200000|2021-04-28 11:10:00|13960.6|13958.6|13953.7|13951.7|13961.4|13959.4|13953.2|13951.2|399
1619608500000|2021-04-28 11:15:00|13953.9|13951.9|13960|13958|13961.5|13959.5|13953.1|13951.1|429
1619608800000|2021-04-28 11:20:00|13960.1|13958.1|13961|13959|13962.1|13960.1|13958.5|13956.5|358
1619609100000|2021-04-28 11:25:00|13961.1|13959.1|13958.2|13956.2|13963.9|13961.9|13957.2|13955.2|635
1619609400000|2021-04-28 11:30:00|13958.4|13956.4|13942.9|13940.9|13958.4|13956.4|13942.6|13940.6|1311
1619609700000|2021-04-28 11:35:00|13943|13941|13942.6|13940.6|13946.9|13944.9|13939.4|13937.4|665
1619610000000|2021-04-28 11:40:00|13942.7|13940.7|13936.9|13934.9|13946.1|13944.1|13936.1|13934.1|774
1619610300000|2021-04-28 11:45:00|13936.7|13934.7|13945.1|13943.1|13946|13944|13931.5|13929.5|1017
1619610600000|2021-04-28 11:50:00|13945|13943|13934.6|13932.6|13945|13943|13934.4|13932.4|624
1619610900000|2021-04-28 11:55:00|13934.5|13932.5|13940.5|13938.5|13940.5|13938.5|13933.4|13931.4|453
1619611200000|2021-04-28 12:00:00|13940.4|13938.4|13941|13939|13941.5|13939.5|13934.9|13932.9|404
1619611500000|2021-04-28 12:05:00|13941.1|13939.1|13943.6|13941.6|13943.9|13941.9|13939.6|13937.6|564
1619611800000|2021-04-28 12:10:00|13943.4|13941.4|13940.4|13938.4|13944.6|13942.6|13939.2|13937.2|393
1619612100000|2021-04-28 12:15:00|13940.5|13938.5|13946.2|13944.2|13946.7|13944.7|13937.7|13935.7|661
1619612400000|2021-04-28 12:20:00|13946.1|13944.1|13946.7|13944.7|13949.6|13947.6|13942.9|13940.9|943
1619612700000|2021-04-28 12:25:00|13947.5|13945.5|13944.5|13942.5|13948.5|13946.5|13943.6|13941.6|382
1619613000000|2021-04-28 12:30:00|13944.7|13942.7|13943.1|13941.1|13948.9|13946.9|13940.6|13938.6|738
1619613300000|2021-04-28 12:35:00|13942.9|13940.9|13940.1|13938.1|13946.7|13944.7|13936.5|13934.5|776
1619613600000|2021-04-28 12:40:00|13940.2|13938.2|13942.1|13940.1|13946.1|13944.1|13938.5|13936.5|415
1619613900000|2021-04-28 12:45:00|13942.2|13940.2|13941.6|13939.6|13945.9|13943.9|13938|13936|748
1619614200000|2021-04-28 12:50:00|13941.1|13939.1|13943.7|13941.7|13944.9|13942.9|13938.2|13936.2|470
1619614500000|2021-04-28 12:55:00|13943.6|13941.6|13943.5|13941.5|13946.4|13944.4|13942.4|13940.4|378
1619614800000|2021-04-28 13:00:00|13943.7|13941.7|13949|13947|13951.5|13949.5|13943.6|13941.6|998
1619615100000|2021-04-28 13:05:00|13949.1|13947.1|13946.5|13944.5|13949.5|13947.5|13944.2|13942.2|595
1619615400000|2021-04-28 13:10:00|13946.4|13944.4|13941.6|13939.6|13947.2|13945.2|13941|13939|798
1619615700000|2021-04-28 13:15:00|13941.5|13939.5|13941.2|13939.2|13943.2|13941.2|13939|13937|864
1619616000000|2021-04-28 13:20:00|13941.1|13939.1|13944|13942|13945.9|13943.9|13939.1|13937.1|984
1619616300000|2021-04-28 13:25:00|13944.2|13942.2|13953.5|13951.5|13953.7|13951.7|13943.5|13941.5|2406
1619616600000|2021-04-28 13:30:00|13953.9|13951.9|13917.5|13916.5|13956|13955|13915.5|13914.5|16593
1619616900000|2021-04-28 13:35:00|13917|13916|13910|13909|13923.4|13922.4|13904|13903|12977
1619617200000|2021-04-28 13:40:00|13910.2|13909.2|13927.5|13926.5|13930.1|13929.1|13898.6|13897.6|11374
1619617500000|2021-04-28 13:45:00|13927.2|13926.2|13957.2|13956.2|13959.2|13958.2|13926.7|13925.7|10380
1619617800000|2021-04-28 13:50:00|13957.6|13956.6|13965.5|13964.5|13968.2|13967.2|13951.7|13950.7|7991
1619618100000|2021-04-28 13:55:00|13965.7|13964.7|13984.7|13983.7|13986.4|13985.4|13963.1|13962.1|9369
1619618400000|2021-04-28 14:00:00|13985.1|13984.1|13981.1|13980.1|13988.4|13987.4|13975.7|13974.7|8114
1619618700000|2021-04-28 14:05:00|13981.2|13980.2|13984|13983|13993.7|13992.7|13978.6|13977.6|6142
1619619000000|2021-04-28 14:10:00|13985.9|13984.9|13981.7|13980.7|13987|13986|13974.1|13973.1|6575
1619619300000|2021-04-28 14:15:00|13981.9|13980.9|13980.5|13979.5|13986.1|13985.1|13980|13979|3653
1619619600000|2021-04-28 14:20:00|13980.2|13979.2|13972.7|13971.7|13987.4|13986.4|13972|13971|4096
1619619900000|2021-04-28 14:25:00|13972.9|13971.9|13963.9|13962.9|13975.2|13974.2|13961.6|13960.6|6556
1619620200000|2021-04-28 14:30:00|13964.2|13963.2|13937.5|13936.5|13964.7|13963.7|13936.9|13935.9|9627
1619620500000|2021-04-28 14:35:00|13937.6|13936.6|13936.9|13935.9|13942.5|13941.5|13925.4|13924.4|8699
1619620800000|2021-04-28 14:40:00|13936.7|13935.7|13938.6|13937.6|13943.2|13942.2|13933.2|13932.2|5375
1619621100000|2021-04-28 14:45:00|13938.7|13937.7|13926.5|13925.5|13939.6|13938.6|13915.5|13914.5|8321
1619621400000|2021-04-28 14:50:00|13926.4|13925.4|13938.9|13937.9|13942.1|13941.1|13922.2|13921.2|6472
1619621700000|2021-04-28 14:55:00|13939|13938|13938.4|13937.4|13941.6|13940.6|13927.6|13926.6|4832
1619622000000|2021-04-28 15:00:00|13938.1|13937.1|13926.4|13925.4|13945.4|13944.4|13924.2|13923.2|5097
1619622300000|2021-04-28 15:05:00|13926.1|13925.1|13933.1|13932.1|13936.2|13935.2|13917.1|13916.1|6534
1619622600000|2021-04-28 15:10:00|13932.9|13931.9|13931.1|13930.1|13938|13937|13927.1|13926.1|3524
1619622900000|2021-04-28 15:15:00|13931.4|13930.4|13927.6|13926.6|13931.4|13930.4|13913|13912|6348
1619623200000|2021-04-28 15:20:00|13926.6|13925.6|13929.1|13928.1|13932.4|13931.4|13925.6|13924.6|3235
1619623500000|2021-04-28 15:25:00|13929.5|13928.5|13930.2|13929.2|13933.6|13932.6|13920.6|13919.6|3869
1619623800000|2021-04-28 15:30:00|13930.4|13929.4|13930.5|13929.5|13932.4|13931.4|13921.9|13920.9|3166
1619624100000|2021-04-28 15:35:00|13930.6|13929.6|13941.2|13940.2|13946|13945|13929.9|13928.9|4875
1619624400000|2021-04-28 15:40:00|13941.1|13940.1|13918.4|13917.4|13941.1|13940.1|13917.4|13916.4|4196
1619624700000|2021-04-28 15:45:00|13918.5|13917.5|13911.9|13910.9|13921.6|13920.6|13904.7|13903.7|6563
1619625000000|2021-04-28 15:50:00|13912|13911|13907.6|13906.6|13915.1|13914.1|13903.2|13902.2|4673
1619625300000|2021-04-28 15:55:00|13907.1|13906.1|13904.9|13903.9|13915.5|13914.5|13902.4|13901.4|3969
1619625600000|2021-04-28 16:00:00|13904.7|13903.7|13908.4|13907.4|13911.7|13910.7|13893|13892|7028
1619625900000|2021-04-28 16:05:00|13908.2|13907.2|13921.7|13920.7|13921.7|13920.7|13907|13906|4003
1619626200000|2021-04-28 16:10:00|13921.6|13920.6|13913.5|13912.5|13923.5|13922.5|13912.9|13911.9|3507
1619626500000|2021-04-28 16:15:00|13913.4|13912.4|13924.4|13923.4|13927|13926|13912.7|13911.7|3403
1619626800000|2021-04-28 16:20:00|13924.2|13923.2|13918.6|13917.6|13925.1|13924.1|13918.1|13917.1|2920
1619627100000|2021-04-28 16:25:00|13918.7|13917.7|13922|13921|13926|13925|13917.2|13916.2|1991
1619627400000|2021-04-28 16:30:00|13922.2|13921.2|13923.1|13922.1|13930.9|13929.9|13920.2|13919.2|3411
1619627700000|2021-04-28 16:35:00|13923.2|13922.2|13931.4|13930.4|13931.7|13930.7|13917.5|13916.5|2896
1619628000000|2021-04-28 16:40:00|13931.5|13930.5|13929.5|13928.5|13934.6|13933.6|13928.9|13927.9|2451
1619628300000|2021-04-28 16:45:00|13929.4|13928.4|13934.4|13933.4|13934.6|13933.6|13925.9|13924.9|1922
1619628600000|2021-04-28 16:50:00|13934.3|13933.3|13932.5|13931.5|13939.3|13938.3|13930.9|13929.9|3175
1619628900000|2021-04-28 16:55:00|13932.6|13931.6|13933.1|13932.1|13933.8|13932.8|13928.3|13927.3|2197
1619629200000|2021-04-28 17:00:00|13933.4|13932.4|13935|13934|13936.9|13935.9|13926.4|13925.4|2719
1619629500000|2021-04-28 17:05:00|13934.8|13933.8|13932|13931|13935.9|13934.9|13927|13926|1597
1619629800000|2021-04-28 17:10:00|13931.9|13930.9|13928.5|13927.5|13936.8|13935.8|13928.5|13927.5|1840
1619630100000|2021-04-28 17:15:00|13928.6|13927.6|13932|13931|13936.9|13935.9|13928.4|13927.4|1882
1619630400000|2021-04-28 17:20:00|13931.8|13930.8|13933.3|13932.3|13936.8|13935.8|13928.6|13927.6|1557
1619630700000|2021-04-28 17:25:00|13933|13932|13937|13936|13940.5|13939.5|13930.9|13929.9|1705
1619631000000|2021-04-28 17:30:00|13936.9|13935.9|13937.4|13936.4|13940.4|13939.4|13933.4|13932.4|1384
1619631300000|2021-04-28 17:35:00|13937.3|13936.3|13928.3|13927.3|13937.3|13936.3|13925.5|13924.5|1984
1619631600000|2021-04-28 17:40:00|13928.4|13927.4|13927|13926|13930.8|13929.8|13925.5|13924.5|1068
1619631900000|2021-04-28 17:45:00|13927.1|13926.1|13930.5|13929.5|13934.8|13933.8|13922.3|13921.3|2457
1619632200000|2021-04-28 17:50:00|13930.3|13929.3|13921.9|13920.9|13930.8|13929.8|13918.5|13917.5|2012
1619632500000|2021-04-28 17:55:00|13921.8|13920.8|13920.5|13919.5|13924.5|13923.5|13918.5|13917.5|1364
1619632800000|2021-04-28 18:00:00|13920.4|13919.4|13934.3|13933.3|13961.5|13960.5|13897.5|13896.5|13226
1619633100000|2021-04-28 18:05:00|13934.4|13933.4|13936.5|13935.5|13940.9|13939.9|13926.8|13925.8|4591
1619633400000|2021-04-28 18:10:00|13937|13936|13933.3|13932.3|13938.5|13937.5|13921.6|13920.6|3920
1619633700000|2021-04-28 18:15:00|13932.8|13931.8|13938.3|13937.3|13940|13939|13927.3|13926.3|4399
1619634000000|2021-04-28 18:20:00|13938.1|13937.1|13935|13934|13944.3|13943.3|13932.8|13931.8|3649
1619634300000|2021-04-28 18:25:00|13935.1|13934.1|13931.8|13930.8|13937|13936|13927.5|13926.5|2075
1619634600000|2021-04-28 18:30:00|13931.3|13930.3|13924.5|13923.5|13932.8|13931.8|13910.4|13909.4|4348
1619634900000|2021-04-28 18:35:00|13924.4|13923.4|13978|13977|13980.5|13979.5|13923|13922|12037
1619635200000|2021-04-28 18:40:00|13977.9|13976.9|13987.5|13986.5|13989.9|13988.9|13977.9|13976.9|8143
1619635500000|2021-04-28 18:45:00|13987.4|13986.4|13971.5|13970.5|13997|13996|13968.4|13967.4|8924
1619635800000|2021-04-28 18:50:00|13971.3|13970.3|13973.5|13972.5|13978.9|13977.9|13968.8|13967.8|3634
1619636100000|2021-04-28 18:55:00|13974.3|13973.3|13968|13967|13975.6|13974.6|13960.6|13959.6|4543
1619636400000|2021-04-28 19:00:00|13968.5|13967.5|13959.5|13958.5|13974.5|13973.5|13957.8|13956.8|4354
1619636700000|2021-04-28 19:05:00|13959.8|13958.8|13965.3|13964.3|13966.6|13965.6|13950.5|13949.5|4969
1619637000000|2021-04-28 19:10:00|13965|13964|13941.5|13940.5|13967.8|13966.8|13911.8|13910.8|11648
1619637300000|2021-04-28 19:15:00|13941.8|13940.8|13935.3|13934.3|13946.6|13945.6|13928.8|13927.8|5684
1619637600000|2021-04-28 19:20:00|13934.8|13933.8|13936.8|13935.8|13942.1|13941.1|13930.1|13929.1|3271
1619637900000|2021-04-28 19:25:00|13936.2|13935.2|13946.3|13945.3|13950.3|13949.3|13933.1|13932.1|3781
1619638200000|2021-04-28 19:30:00|13946.8|13945.8|13934.8|13933.8|13947.3|13946.3|13931.7|13930.7|3795
1619638500000|2021-04-28 19:35:00|13935|13934|13944.6|13943.6|13948|13947|13933.3|13932.3|3506
1619638800000|2021-04-28 19:40:00|13944.7|13943.7|13940.2|13939.2|13948.8|13947.8|13936.8|13935.8|3158
1619639100000|2021-04-28 19:45:00|13939.6|13938.6|13931.2|13930.2|13943.8|13942.8|13928.8|13927.8|2996
1619639400000|2021-04-28 19:50:00|13931.8|13930.8|13905.2|13904.2|13931.8|13930.8|13899.6|13898.6|8748
1619639700000|2021-04-28 19:55:00|13905.1|13904.1|13910.5|13909.5|13917.2|13916.2|13900.1|13899.1|11965
1619640000000|2021-04-28 20:00:00|13910.1|13909.1|13922.3|13920.3|13923.6|13921.6|13910.1|13908.6|3730
1619640300000|2021-04-28 20:05:00|13923.1|13921.1|13947.3|13945.3|13957.7|13955.7|13922.2|13920.2|6670
1619640600000|2021-04-28 20:10:00|13947.2|13945.2|13949.8|13944.8|13950.6|13948.6|13938.6|13936.6|2086
1619640900000|2021-04-28 20:15:00|13948.9|13943.9|13948.3|13943.3|13949.6|13944.6|13945.6|13940.6|0
1619641200000|2021-04-28 20:20:00|13947.7|13942.7|13947.7|13942.7|13948.2|13943.2|13945.2|13940.2|0
1619641500000|2021-04-28 20:25:00|13947.8|13942.8|13955.9|13950.9|13955.9|13950.9|13947.6|13942.6|0
1619641800000|2021-04-28 20:30:00|13949.7|13947.7|13989.2|13987.2|14000.7|13998.7|13949.7|13947.7|5397
1619642100000|2021-04-28 20:35:00|13989|13987|13992.2|13990.2|14008.2|14006.2|13987.7|13985.7|2495
1619642400000|2021-04-28 20:40:00|13992.5|13990.5|13989|13987|13994.7|13992.7|13985.7|13983.7|881
1619642700000|2021-04-28 20:45:00|13988.7|13986.7|13993.2|13991.2|13994.7|13992.7|13987|13985|575
1619643000000|2021-04-28 20:50:00|13993|13991|13990.5|13988.5|13996|13994|13989.2|13987.2|382
1619643300000|2021-04-28 20:55:00|13990.2|13988.2|13985.6|13980.6|13990.2|13988.2|13979.5|13977.5|798
1619643600000|2021-04-28 21:00:00|13987.1|13982.1|13989.2|13984.2|13992|13987|13985.7|13980.7|0
1619643900000|2021-04-28 21:05:00|13989.3|13984.3|13987.6|13982.6|13990.8|13985.8|13987.6|13982.6|0
1619644200000|2021-04-28 21:10:00|13987.2|13982.2|13984.6|13979.6|13989.4|13984.4|13983|13978|0
1619644500000|2021-04-28 21:15:00|13984.8|13979.8|13984.8|13979.8|13986.3|13981.3|13982.8|13977.8|0
1619644800000|2021-04-28 21:20:00|13984.7|13979.7|13987.1|13982.1|13988.2|13983.2|13984|13979|0
1619645100000|2021-04-28 21:25:00|13987.2|13982.2|13979.8|13974.8|13987.2|13982.2|13979.1|13974.1|0
1619645400000|2021-04-28 21:30:00|13980.3|13975.3|13981.9|13976.9|13985|13980|13978.7|13973.7|0
1619645700000|2021-04-28 21:35:00|13982|13977|13982.9|13977.9|13983.3|13978.3|13981.2|13976.2|0
1619646000000|2021-04-28 21:40:00|13983|13978|13985.3|13980.3|13986.6|13981.6|13983|13978|0
1619646300000|2021-04-28 21:45:00|13985|13980|13983.3|13978.3|13985.3|13980.3|13982.1|13977.1|0
1619646600000|2021-04-28 21:50:00|13983.4|13978.4|13983.2|13978.2|13983.8|13978.8|13983.2|13978.2|0
1619646900000|2021-04-28 21:55:00|13983.3|13978.3|13985.2|13980.2|13985.2|13980.2|13983.3|13978.3|0
1619647200000|2021-04-28 22:00:00|13985.4|13980.4|13975.5|13973.5|13985.4|13983.2|13972.7|13970.7|634
1619647500000|2021-04-28 22:05:00|13975.6|13973.6|13974.3|13972.3|13976.1|13974.1|13972.1|13970.1|374
1619647800000|2021-04-28 22:10:00|13974.2|13972.2|13978.8|13976.8|13980.3|13978.3|13973.6|13971.6|634
1619648100000|2021-04-28 22:15:00|13978.6|13976.6|13977.5|13975.5|13979.5|13977.5|13977|13975|187
1619648400000|2021-04-28 22:20:00|13977.6|13975.6|13975|13973|13978|13976|13973.3|13971.3|223
1619648700000|2021-04-28 22:25:00|13975.1|13973.1|13975.7|13973.7|13976.2|13974.2|13974.5|13972.5|97
1619649000000|2021-04-28 22:30:00|13975.8|13973.8|13973.6|13971.6|13976.3|13974.3|13972.7|13970.7|247
1619649300000|2021-04-28 22:35:00|13973.7|13971.7|13972.2|13970.2|13974.1|13972.1|13972.1|13970.1|139
1619649600000|2021-04-28 22:40:00|13972.3|13970.3|13970.8|13968.8|13973.1|13971.1|13967.2|13965.2|351
1619649900000|2021-04-28 22:45:00|13971|13969|13971.3|13969.3|13973.1|13971.1|13970.2|13968.2|124
1619650200000|2021-04-28 22:50:00|13971.5|13969.5|13973.7|13971.7|13973.8|13971.8|13971.3|13969.3|74
1619650500000|2021-04-28 22:55:00|13973.5|13971.5|13976.5|13974.5|13977|13975|13972.8|13970.8|181
1619650800000|2021-04-28 23:00:00|13976.6|13974.6|13978.2|13976.2|13980.5|13978.5|13976.2|13974.2|393
1619651100000|2021-04-28 23:05:00|13978|13976|13975.5|13973.5|13978|13976|13975.1|13973.1|200
1619651400000|2021-04-28 23:10:00|13975.6|13973.6|13975.6|13973.6|13976|13974|13973.3|13971.3|161
1619651700000|2021-04-28 23:15:00|13975.3|13973.3|13976.6|13974.6|13977|13975|13974.6|13972.6|158
1619652000000|2021-04-28 23:20:00|13976.7|13974.7|13976.1|13974.1|13976.7|13974.7|13975.6|13973.6|36
1619652300000|2021-04-28 23:25:00|13976.3|13974.3|13976.5|13974.5|13976.7|13974.7|13975.2|13973.2|67
1619652600000|2021-04-28 23:30:00|13976.3|13974.3|13978.1|13976.1|13978.5|13976.5|13976|13974|85
1619652900000|2021-04-28 23:35:00|13978|13976|13978.6|13976.6|13979.3|13977.3|13978|13976|112
1619653200000|2021-04-28 23:40:00|13978.5|13976.5|13980.6|13978.6|13981|13979|13978.1|13976.1|265
1619653500000|2021-04-28 23:45:00|13980.5|13978.5|13982.6|13980.6|13983.5|13981.5|13980.5|13978.5|294
1619653800000|2021-04-28 23:50:00|13982.7|13980.7|13985|13983|13986.1|13984.1|13982.3|13980.3|213
1619654100000|2021-04-28 23:55:00|13984.8|13982.8|13986.6|13984.6|13987.5|13985.5|13984.6|13982.6|181
1619654400000|2021-04-29 00:00:00|13986.3|13984.3|13990|13988|13990.1|13988.1|13984|13982|320
1619654700000|2021-04-29 00:05:00|13990.1|13988.1|13995.5|13993.5|13996|13994|13989.1|13987.1|471
1619655000000|2021-04-29 00:10:00|13996.1|13994.1|13994.5|13992.5|14005.1|14003.1|13993|13991|1034
1619655300000|2021-04-29 00:15:00|13994.7|13992.7|13991.7|13989.7|13995|13993|13990.6|13988.6|310
1619655600000|2021-04-29 00:20:00|13991.6|13989.6|14000.1|13998.1|14000.3|13998.3|13991.6|13989.6|376
1619655900000|2021-04-29 00:25:00|13999.6|13997.6|13996.6|13994.6|13999.7|13997.7|13995.3|13993.3|226
1619656200000|2021-04-29 00:30:00|13997.2|13995.2|14000.2|13998.2|14003.8|14001.8|13997.2|13995.2|446
1619656500000|2021-04-29 00:35:00|14000|13998|14000.8|13998.8|14001.6|13999.6|13998.3|13996.3|191
1619656800000|2021-04-29 00:40:00|14001.3|13999.3|13998.8|13996.8|14001.3|13999.3|13996.2|13994.2|204
1619657100000|2021-04-29 00:45:00|13999.2|13997.2|14000.1|13998.1|14002.5|14000.5|13998.3|13996.3|172
1619657400000|2021-04-29 00:50:00|13999.8|13997.8|14007.1|14005.1|14009.6|14007.6|13999.8|13997.8|745
1619657700000|2021-04-29 00:55:00|14007.3|14005.3|14007.1|14005.1|14010.6|14008.6|14004.7|14002.7|484
1619658000000|2021-04-29 01:00:00|14007.2|14005.2|14003.3|14001.3|14012.1|14010.1|13999.7|13997.7|592
1619658300000|2021-04-29 01:05:00|14003.5|14001.5|14008.8|14006.8|14008.8|14006.8|14001.7|13999.7|332
1619658600000|2021-04-29 01:10:00|14009|14007|14013.3|14011.3|14013.6|14011.6|14009|14007|489
1619658900000|2021-04-29 01:15:00|14013.2|14011.2|14015.8|14013.8|14022.8|14020.8|14013.2|14011.2|1414
1619659200000|2021-04-29 01:20:00|14016.5|14014.5|14016|14014|14018.8|14016.8|14015|14013|392
1619659500000|2021-04-29 01:25:00|14016.1|14014.1|14017.7|14015.7|14018.2|14016.2|14015.1|14013.1|207
1619659800000|2021-04-29 01:30:00|14017.8|14015.8|14016.7|14014.7|14021.6|14019.6|14016.2|14014.2|408
1619660100000|2021-04-29 01:35:00|14017|14015|14020.3|14018.3|14021.3|14019.3|14015.8|14013.8|367
1619660400000|2021-04-29 01:40:00|14020.5|14018.5|14020.3|14018.3|14023.6|14021.6|14019.5|14017.5|393
1619660700000|2021-04-29 01:45:00|14020.5|14018.5|14026.1|14024.1|14028.1|14026.1|14020.1|14018.1|892
1619661000000|2021-04-29 01:50:00|14026.5|14024.5|14030.3|14028.3|14031.5|14029.5|14026.3|14024.3|654
1619661300000|2021-04-29 01:55:00|14030.2|14028.2|14036.6|14034.6|14045.1|14043.1|14029.8|14027.8|1353
1619661600000|2021-04-29 02:00:00|14036.7|14034.7|14034.5|14032.5|14038.7|14036.7|14034.3|14032.3|305
1619661900000|2021-04-29 02:05:00|14034.6|14032.6|14035.3|14033.3|14038.8|14036.8|14034.2|14032.2|299
1619662200000|2021-04-29 02:10:00|14035.5|14033.5|14039|14037|14041.5|14039.5|14035.3|14033.3|418
1619662500000|2021-04-29 02:15:00|14039.1|14037.1|14039.1|14037.1|14040.8|14038.8|14037.3|14035.3|316
1619662800000|2021-04-29 02:20:00|14039.2|14037.2|14038|14036|14041.6|14039.6|14036.3|14034.3|280
1619663100000|2021-04-29 02:25:00|14038.1|14036.1|14038|14036|14038.5|14036.5|14035.3|14033.3|239
1619663400000|2021-04-29 02:30:00|14038.1|14036.1|14038.8|14036.8|14041.1|14039.1|14036.8|14034.8|341
1619663700000|2021-04-29 02:35:00|14039|14037|14039.1|14037.1|14039.7|14037.7|14036.8|14034.8|171
1619664000000|2021-04-29 02:40:00|14039.2|14037.2|14036.6|14034.6|14039.3|14037.3|14036.2|14034.2|180
1619664300000|2021-04-29 02:45:00|14036.7|14034.7|14034|14032|14038|14036|14032.3|14030.3|355
1619664600000|2021-04-29 02:50:00|14033.8|14031.8|14034.1|14032.1|14035|14033|14032.3|14030.3|245
1619664900000|2021-04-29 02:55:00|14034.2|14032.2|14033.5|14031.5|14035.6|14033.6|14033.5|14031.5|150
1619665200000|2021-04-29 03:00:00|14033.6|14031.6|14034.5|14032.5|14035.2|14033.2|14030.7|14028.7|244
1619665500000|2021-04-29 03:05:00|14034.6|14032.6|14035.1|14033.1|14035.5|14033.5|14033.5|14031.5|88
1619665800000|2021-04-29 03:10:00|14035|14033|14033.6|14031.6|14035.6|14033.6|14033.1|14031.1|144
1619666100000|2021-04-29 03:15:00|14033.5|14031.5|14034.8|14032.8|14035.5|14033.5|14033.5|14031.5|83
1619666400000|2021-04-29 03:20:00|14035|14033|14036|14034|14036.1|14034.1|14033.6|14031.6|157
1619666700000|2021-04-29 03:25:00|14035.8|14033.8|14035.7|14033.7|14036.1|14034.1|14033.8|14031.8|190
1619667000000|2021-04-29 03:30:00|14035.8|14033.8|14037.7|14035.7|14039.3|14037.3|14035.8|14033.8|274
1619667300000|2021-04-29 03:35:00|14037.6|14035.6|14036.6|14034.6|14038|14036|14036.2|14034.2|268
1619667600000|2021-04-29 03:40:00|14036.5|14034.5|14035.1|14033.1|14036.6|14034.6|14034.5|14032.5|74
1619667900000|2021-04-29 03:45:00|14035|14033|14033.7|14031.7|14035.2|14033.2|14032.1|14030.1|110
1619668200000|2021-04-29 03:50:00|14033.6|14031.6|14032.6|14030.6|14033.6|14031.6|14029.8|14027.8|174
1619668500000|2021-04-29 03:55:00|14032.5|14030.5|14032.1|14030.1|14032.6|14030.6|14030.3|14028.3|78
1619668800000|2021-04-29 04:00:00|14031.8|14029.8|14032.3|14030.3|14032.8|14030.8|14031|14029|73
1619669100000|2021-04-29 04:05:00|14032.1|14030.1|14032.3|14030.3|14032.6|14030.6|14030.6|14028.6|120
1619669400000|2021-04-29 04:10:00|14032.2|14030.2|14036.5|14034.5|14037.6|14035.6|14032.1|14030.1|166
1619669700000|2021-04-29 04:15:00|14036.7|14034.7|14037.1|14035.1|14038.3|14036.3|14036.2|14034.2|166
1619670000000|2021-04-29 04:20:00|14037|14035|14036.2|14034.2|14037.1|14035.1|14035.3|14033.3|115
1619670300000|2021-04-29 04:25:00|14036.3|14034.3|14038.7|14036.7|14038.8|14036.8|14036.3|14034.3|71
1619670600000|2021-04-29 04:30:00|14038.6|14036.6|14034.6|14032.6|14038.6|14036.6|14033.8|14031.8|160
1619670900000|2021-04-29 04:35:00|14034.5|14032.5|14032.2|14030.2|14034.6|14032.6|14031.7|14029.7|127
1619671200000|2021-04-29 04:40:00|14032.5|14030.5|14032.8|14030.8|14033.6|14031.6|14032|14030|77
1619671500000|2021-04-29 04:45:00|14033|14031|14032.7|14030.7|14033.7|14031.7|14032|14030|54
1619671800000|2021-04-29 04:50:00|14033|14031|14034.3|14032.3|14034.5|14032.5|14031.5|14029.5|58
1619672100000|2021-04-29 04:55:00|14034.2|14032.2|14031.5|14029.5|14034.5|14032.5|14030.6|14028.6|90
1619672400000|2021-04-29 05:00:00|14031.3|14029.3|14029.3|14027.3|14032.1|14030.1|14025.1|14023.1|498
1619672700000|2021-04-29 05:05:00|14029.2|14027.2|14026.2|14024.2|14029.3|14027.3|14023.3|14021.3|353
1619673000000|2021-04-29 05:10:00|14026.1|14024.1|14026.7|14024.7|14027.7|14025.7|14025.6|14023.6|143
1619673300000|2021-04-29 05:15:00|14026.8|14024.8|14025.1|14023.1|14030.1|14028.1|14024.3|14022.3|291
1619673600000|2021-04-29 05:20:00|14025.2|14023.2|14028.8|14026.8|14029.1|14027.1|14024.6|14022.6|180
1619673900000|2021-04-29 05:25:00|14029|14027|14028.2|14026.2|14030.1|14028.1|14027.5|14025.5|107
1619674200000|2021-04-29 05:30:00|14028.3|14026.3|14029.8|14027.8|14030.7|14028.7|14028|14026|102
1619674500000|2021-04-29 05:35:00|14030|14028|14027.3|14025.3|14030.7|14028.7|14027.1|14025.1|108
1619674800000|2021-04-29 05:40:00|14027.2|14025.2|14027.3|14025.3|14029.2|14027.2|14026.1|14024.1|128
1619675100000|2021-04-29 05:45:00|14027.5|14025.5|14031|14029|14031.3|14029.3|14027.5|14025.5|271
1619675400000|2021-04-29 05:50:00|14030.1|14028.1|14027.2|14025.2|14030.2|14028.2|14026.1|14024.1|405
1619675700000|2021-04-29 05:55:00|14027.1|14025.1|14024.8|14022.8|14027.1|14025.1|14023.2|14021.2|317
1619676000000|2021-04-29 06:00:00|14024.7|14022.7|14019.8|14017.8|14025.6|14023.6|14017.6|14015.6|398
1619676300000|2021-04-29 06:05:00|14018|14016|14017.5|14015.5|14020.8|14018.8|14016.6|14014.6|476
1619676600000|2021-04-29 06:10:00|14017.6|14015.6|14020.8|14018.8|14021.1|14019.1|14016.1|14014.1|223
1619676900000|2021-04-29 06:15:00|14020.7|14018.7|14021.2|14019.2|14021.2|14019.2|14016.8|14014.8|199
1619677200000|2021-04-29 06:20:00|14020.8|14018.8|14020|14018|14021|14019|14018.6|14016.6|161
1619677500000|2021-04-29 06:25:00|14019.8|14017.8|14017.8|14015.8|14019.8|14017.8|14016.2|14014.2|240
1619677800000|2021-04-29 06:30:00|14018.1|14016.1|14020.3|14018.3|14020.5|14018.5|14018|14016|74
1619678100000|2021-04-29 06:35:00|14020.5|14018.5|14018.5|14016.5|14020.5|14018.5|14017.6|14015.6|119
1619678400000|2021-04-29 06:40:00|14018.6|14016.6|14014|14012|14018.8|14016.8|14011.3|14009.3|562
1619678700000|2021-04-29 06:45:00|14014.1|14012.1|14018.6|14016.6|14020.3|14018.3|14013.6|14011.6|262
1619679000000|2021-04-29 06:50:00|14018.5|14016.5|14019.8|14017.8|14023.6|14021.6|14018|14016|416
1619679300000|2021-04-29 06:55:00|14019.7|14017.7|14024.8|14022.8|14025|14023|14019.2|14017.2|155
1619679600000|2021-04-29 07:00:00|14025.3|14023.3|14020|14018|14027.2|14025.2|14019.7|14017.7|799
1619679900000|2021-04-29 07:05:00|14020.1|14018.1|14020.8|14018.8|14024.6|14022.6|14019.8|14017.8|357
1619680200000|2021-04-29 07:10:00|14021|14019|14018.6|14016.6|14026.8|14024.8|14018.1|14016.1|549
1619680500000|2021-04-29 07:15:00|14018.5|14016.5|14016|14014|14020.3|14018.3|14013.8|14011.8|629
1619680800000|2021-04-29 07:20:00|14015.8|14013.8|14021.7|14019.7|14022.2|14020.2|14014.5|14012.5|355
1619681100000|2021-04-29 07:25:00|14022|14020|14016.8|14014.8|14022.5|14020.5|14016.5|14014.5|322
1619681400000|2021-04-29 07:30:00|14017.1|14015.1|14014.2|14012.2|14018.7|14016.7|14013|14011|328
1619681700000|2021-04-29 07:35:00|14014.3|14012.3|14014.7|14012.7|14020|14018|14013|14011|366
1619682000000|2021-04-29 07:40:00|14014.6|14012.6|14009.6|14007.6|14015.1|14013.1|14007.2|14005.2|886
1619682300000|2021-04-29 07:45:00|14009.5|14007.5|14015.1|14013.1|14015.7|14013.7|14008.3|14006.3|222
1619682600000|2021-04-29 07:50:00|14015.2|14013.2|14019.8|14017.8|14020.8|14018.8|14014.2|14012.2|268
1619682900000|2021-04-29 07:55:00|14020|14018|14025.8|14023.8|14026|14024|14019.6|14017.6|434
1619683200000|2021-04-29 08:00:00|14026|14024|14046.5|14044.5|14052.5|14050.5|14025.8|14023.8|2497
1619683500000|2021-04-29 08:05:00|14046.6|14044.6|14045.5|14043.5|14051.3|14049.3|14043.5|14041.5|843
1619683800000|2021-04-29 08:10:00|14045.6|14043.6|14041.2|14039.2|14047.7|14045.7|14041.1|14039.1|492
1619684100000|2021-04-29 08:15:00|14041.3|14039.3|14042.3|14040.3|14044.2|14042.2|14038.1|14036.1|579
1619684400000|2021-04-29 08:20:00|14042.5|14040.5|14044|14042|14046.1|14044.1|14041.2|14039.2|651
1619684700000|2021-04-29 08:25:00|14044.1|14042.1|14041.5|14039.5|14048.8|14046.8|14041|14039|738
1619685000000|2021-04-29 08:30:00|14041.3|14039.3|14038|14036|14042.6|14040.6|14037.6|14035.6|382
1619685300000|2021-04-29 08:35:00|14038.1|14036.1|14041.1|14039.1|14041.2|14039.2|14035.1|14033.1|632
1619685600000|2021-04-29 08:40:00|14041.2|14039.2|14042.6|14040.6|14043.3|14041.3|14038|14036|472
1619685900000|2021-04-29 08:45:00|14042.7|14040.7|14044.2|14042.2|14047.3|14045.3|14042.2|14040.2|524
1619686200000|2021-04-29 08:50:00|14044.1|14042.1|14042.5|14040.5|14044.7|14042.7|14040|14038|319
1619686500000|2021-04-29 08:55:00|14042.3|14040.3|14044.8|14042.8|14047.7|14045.7|14039.8|14037.8|524
1619686800000|2021-04-29 09:00:00|14044.7|14042.7|14046.7|14044.7|14048|14046|14044.3|14042.3|553
1619687100000|2021-04-29 09:05:00|14046.8|14044.8|14044|14042|14048|14046|14044|14042|369
1619687400000|2021-04-29 09:10:00|14043.8|14041.8|14042.2|14040.2|14046.1|14044.1|14041.5|14039.5|452
1619687700000|2021-04-29 09:15:00|14042.3|14040.3|14043.5|14041.5|14044.7|14042.7|14039.2|14037.2|539
1619688000000|2021-04-29 09:20:00|14043.6|14041.6|14040.3|14038.3|14044.2|14042.2|14039|14037|412
1619688300000|2021-04-29 09:25:00|14040.2|14038.2|14039.8|14037.8|14040.3|14038.3|14035.8|14033.8|413
1619688600000|2021-04-29 09:30:00|14039.7|14037.7|14040.2|14038.2|14041|14039|14037|14035|218
1619688900000|2021-04-29 09:35:00|14040.1|14038.1|14038.1|14036.1|14040.5|14038.5|14036.1|14034.1|271
1619689200000|2021-04-29 09:40:00|14038.3|14036.3|14035.7|14033.7|14040.3|14038.3|14035.7|14033.7|413
1619689500000|2021-04-29 09:45:00|14035.8|14033.8|14042|14040|14042.3|14040.3|14034.5|14032.5|451
1619689800000|2021-04-29 09:50:00|14041.8|14039.8|14038.8|14036.8|14044.2|14042.2|14037.5|14035.5|276
1619690100000|2021-04-29 09:55:00|14038.6|14036.6|14036.6|14034.6|14038.8|14036.8|14035.2|14033.2|208
1619690400000|2021-04-29 10:00:00|14036.7|14034.7|14037.7|14035.7|14039.6|14037.6|14033|14031|284
1619690700000|2021-04-29 10:05:00|14037.6|14035.6|14035.5|14033.5|14037.6|14035.6|14033.5|14031.5|310
1619691000000|2021-04-29 10:10:00|14035.3|14033.3|14032.5|14030.5|14036.6|14034.6|14030.8|14028.8|394
1619691300000|2021-04-29 10:15:00|14032.3|14030.3|14046.5|14044.5|14047.1|14045.1|14030.8|14028.8|752
1619691600000|2021-04-29 10:20:00|14045.7|14043.7|14042.5|14040.5|14046|14044|14041.5|14039.5|351
1619691900000|2021-04-29 10:25:00|14042.3|14040.3|14049|14047|14049.6|14047.6|14042|14040|321
1619692200000|2021-04-29 10:30:00|14048.8|14046.8|14041.2|14039.2|14048.8|14046.8|14041.1|14039.1|465
1619692500000|2021-04-29 10:35:00|14041.1|14039.1|14043|14041|14046.8|14044.8|14040.5|14038.5|359
1619692800000|2021-04-29 10:40:00|14042.8|14040.8|14046.7|14044.7|14047|14045|14042.2|14040.2|149
1619693100000|2021-04-29 10:45:00|14046.6|14044.6|14045.7|14043.7|14047.2|14045.2|14044.3|14042.3|168
1619693400000|2021-04-29 10:50:00|14045.6|14043.6|14040.5|14038.5|14045.7|14043.7|14040.2|14038.2|229
1619693700000|2021-04-29 10:55:00|14040.3|14038.3|14039.1|14037.1|14041.5|14039.5|14038.1|14036.1|242
1619694000000|2021-04-29 11:00:00|14039.2|14037.2|14048.5|14046.5|14048.7|14046.7|14035.6|14033.6|999
1619694300000|2021-04-29 11:05:00|14048.7|14046.7|14058.6|14056.6|14059|14057|14048.2|14046.2|1512
1619694600000|2021-04-29 11:10:00|14058.5|14056.5|14057.7|14055.7|14062|14060|14057.1|14055.1|874
1619694900000|2021-04-29 11:15:00|14057.5|14055.5|14052.5|14050.5|14057.8|14055.8|14050.8|14048.8|784
1619695200000|2021-04-29 11:20:00|14052.7|14050.7|14052.2|14050.2|14055.3|14053.3|14052|14050|427
1619695500000|2021-04-29 11:25:00|14052.3|14050.3|14053.7|14051.7|14054|14052|14047.7|14045.7|593
1619695800000|2021-04-29 11:30:00|14053.6|14051.6|14051.6|14049.6|14057.6|14055.6|14050.7|14048.7|880
1619696100000|2021-04-29 11:35:00|14051.5|14049.5|14052.7|14050.7|14055.7|14053.7|14048.7|14046.7|614
1619696400000|2021-04-29 11:40:00|14052.2|14050.2|14052.2|14050.2|14053.7|14051.7|14050|14048|391
1619696700000|2021-04-29 11:45:00|14052.3|14050.3|14054.2|14052.2|14055|14053|14050.2|14048.2|325
1619697000000|2021-04-29 11:50:00|14054.3|14052.3|14051.2|14049.2|14055.7|14053.7|14050.6|14048.6|290
1619697300000|2021-04-29 11:55:00|14051.3|14049.3|14045.3|14043.3|14053|14051|14044.1|14042.1|579
1619697600000|2021-04-29 12:00:00|14045|14043|14048|14046|14048.5|14046.5|14039|14037|1213
1619697900000|2021-04-29 12:05:00|14047.7|14045.7|14054.1|14052.1|14054.2|14052.2|14047.7|14045.7|830
1619698200000|2021-04-29 12:10:00|14054.2|14052.2|14051.5|14049.5|14057.6|14055.6|14051.2|14049.2|991
1619698500000|2021-04-29 12:15:00|14051.3|14049.3|14052.2|14050.2|14056|14054|14051|14049|481
1619698800000|2021-04-29 12:20:00|14052.3|14050.3|14050|14048|14056|14054|14047.7|14045.7|859
1619699100000|2021-04-29 12:25:00|14049.8|14047.8|14049.3|14047.3|14054.5|14052.5|14047.3|14045.3|556
1619699400000|2021-04-29 12:30:00|14049.5|14047.5|14058.5|14056.5|14064.1|14062.1|14046|14044|2637
1619699700000|2021-04-29 12:35:00|14058.8|14056.8|14060.5|14058.5|14065.6|14063.6|14058.2|14056.2|1675
1619700000000|2021-04-29 12:40:00|14060.6|14058.6|14066|14064|14069|14067|14060.2|14058.2|1559
1619700300000|2021-04-29 12:45:00|14065.8|14063.8|14071.2|14069.2|14071.2|14069.2|14061.8|14059.8|1342
1619700600000|2021-04-29 12:50:00|14071.1|14069.1|14077.2|14075.2|14078.5|14076.5|14067.8|14065.8|2029
1619700900000|2021-04-29 12:55:00|14077.1|14075.1|14070|14068|14078.7|14076.7|14067.2|14065.2|1799
1619701200000|2021-04-29 13:00:00|14069.8|14067.8|14065.1|14063.1|14071.1|14069.1|14058.1|14056.1|2310
1619701500000|2021-04-29 13:05:00|14065|14063|14054.2|14052.2|14065.5|14063.5|14051.3|14049.3|2492
1619701800000|2021-04-29 13:10:00|14054.3|14052.3|14051.5|14049.5|14055.3|14053.3|14046.5|14044.5|1839
1619702100000|2021-04-29 13:15:00|14051.6|14049.6|14051.6|14049.6|14053|14051|14047|14045|1122
1619702400000|2021-04-29 13:20:00|14051.7|14049.7|14055.3|14053.3|14058.3|14056.3|14047.8|14045.8|1522
1619702700000|2021-04-29 13:25:00|14055.2|14053.2|14055.5|14053.5|14062.3|14060.3|14052.1|14050.1|2715
1619703000000|2021-04-29 13:30:00|14055|14054|14039.7|14038.7|14074.8|14073.8|14028.5|14027.5|18692
1619703300000|2021-04-29 13:35:00|14039.5|14038.5|14032.5|14031.5|14047.5|14046.5|14025.6|14024.6|12073
1619703600000|2021-04-29 13:40:00|14032|14031|14036.7|14035.7|14044|14043|14029.1|14028.1|8604
1619703900000|2021-04-29 13:45:00|14037|14036|14026.5|14025.5|14041.7|14040.7|14020.1|14019.1|11244
1619704200000|2021-04-29 13:50:00|14025.8|14024.8|13992.3|13991.3|14025.8|14024.8|13990.3|13989.3|15363
1619704500000|2021-04-29 13:55:00|13992.6|13991.6|13980.5|13979.5|13996.6|13995.6|13963.7|13962.7|15584
1619704800000|2021-04-29 14:00:00|13980.7|13979.7|13967.2|13966.2|13981.8|13980.8|13957|13956|13807
1619705100000|2021-04-29 14:05:00|13967.7|13966.7|13964.3|13963.3|13980.5|13979.5|13961.7|13960.7|8432
1619705400000|2021-04-29 14:10:00|13964.5|13963.5|13961.7|13960.7|13978.1|13977.1|13947.2|13946.2|9575
1619705700000|2021-04-29 14:15:00|13961.6|13960.6|13943.8|13942.8|13969|13968|13937.8|13936.8|11489
1619706000000|2021-04-29 14:20:00|13943.3|13942.3|13965.8|13964.8|13974.2|13973.2|13937.8|13936.8|9833
1619706300000|2021-04-29 14:25:00|13965.6|13964.6|13959.8|13958.8|13967.6|13966.6|13951.1|13950.1|7019
1619706600000|2021-04-29 14:30:00|13959.7|13958.7|13932.7|13931.7|13962.3|13961.3|13932.7|13931.7|11762
1619706900000|2021-04-29 14:35:00|13932.6|13931.6|13912.6|13911.6|13933|13932|13899.2|13898.2|12940
1619707200000|2021-04-29 14:40:00|13913|13912|13939.1|13938.1|13942|13941|13909.7|13908.7|9026
1619707500000|2021-04-29 14:45:00|13939|13938|13905.6|13904.6|13940|13939|13901.3|13900.3|9403
1619707800000|2021-04-29 14:50:00|13905.8|13904.8|13928.7|13927.7|13934.6|13933.6|13901.3|13900.3|8905
1619708100000|2021-04-29 14:55:00|13928.5|13927.5|13943.5|13942.5|13944.3|13943.3|13922.1|13921.1|6108
1619708400000|2021-04-29 15:00:00|13943.3|13942.3|13939|13938|13943.6|13942.6|13927.3|13926.3|5778
1619708700000|2021-04-29 15:05:00|13938.8|13937.8|13948.1|13947.1|13952.3|13951.3|13937.7|13936.7|5302
1619709000000|2021-04-29 15:10:00|13947.6|13946.6|13954.7|13953.7|13959.3|13958.3|13940.3|13939.3|6022
1619709300000|2021-04-29 15:15:00|13954.8|13953.8|13944.8|13943.8|13954.8|13953.8|13935.7|13934.7|5148
1619709600000|2021-04-29 15:20:00|13945|13944|13945.8|13944.8|13952.5|13951.5|13938.1|13937.1|3860
1619709900000|2021-04-29 15:25:00|13945.7|13944.7|13942.3|13941.3|13950.5|13949.5|13937.6|13936.6|4564
1619710200000|2021-04-29 15:30:00|13942.8|13941.8|13920.1|13919.1|13943.8|13942.8|13918.3|13917.3|6867
1619710500000|2021-04-29 15:35:00|13920.3|13919.3|13918.2|13917.2|13927.2|13926.2|13914.3|13913.3|4900
1619710800000|2021-04-29 15:40:00|13918.3|13917.3|13921.2|13920.2|13933|13932|13917.1|13916.1|4443
1619711100000|2021-04-29 15:45:00|13921.3|13920.3|13927.1|13926.1|13936.1|13935.1|13917.8|13916.8|4700
1619711400000|2021-04-29 15:50:00|13927|13926|13919.6|13918.6|13931|13930|13916|13915|4585
1619711700000|2021-04-29 15:55:00|13919.8|13918.8|13877|13876|13919.8|13918.8|13863.8|13862.8|14720
1619712000000|2021-04-29 16:00:00|13877.3|13876.3|13869.6|13868.6|13880.3|13879.3|13858.5|13857.5|8233
1619712300000|2021-04-29 16:05:00|13869.7|13868.7|13842.1|13841.1|13871.1|13870.1|13834.2|13833.2|12307
1619712600000|2021-04-29 16:10:00|13842.6|13841.6|13856.5|13855.5|13858.6|13857.6|13836.6|13835.6|6161
1619712900000|2021-04-29 16:15:00|13856.6|13855.6|13860|13859|13863|13862|13837.1|13836.1|7046
1619713200000|2021-04-29 16:20:00|13860.1|13859.1|13855.1|13854.1|13864.3|13863.3|13851.3|13850.3|4280
1619713500000|2021-04-29 16:25:00|13854.6|13853.6|13865.3|13864.3|13870.2|13869.2|13838.7|13837.7|7486
1619713800000|2021-04-29 16:30:00|13864.8|13863.8|13874.3|13873.3|13879.6|13878.6|13852.1|13851.1|5625
1619714100000|2021-04-29 16:35:00|13874.2|13873.2|13884.7|13883.7|13889.1|13888.1|13871.8|13870.8|4683
1619714400000|2021-04-29 16:40:00|13883.8|13882.8|13891|13890|13891|13890|13881|13880|4089
1619714700000|2021-04-29 16:45:00|13891.2|13890.2|13895.2|13894.2|13897.6|13896.6|13884.7|13883.7|5003
1619715000000|2021-04-29 16:50:00|13895.1|13894.1|13901.3|13900.3|13905.5|13904.5|13894.5|13893.5|4026
1619715300000|2021-04-29 16:55:00|13901.5|13900.5|13898|13897|13902.3|13901.3|13892.8|13891.8|3639
1619715600000|2021-04-29 17:00:00|13898.2|13897.2|13881|13880|13900.8|13899.8|13879.5|13878.5|4224
1619715900000|2021-04-29 17:05:00|13881.5|13880.5|13891.5|13890.5|13901.6|13900.6|13881.2|13880.2|4160
1619716200000|2021-04-29 17:10:00|13892|13891|13908.7|13907.7|13917.6|13916.6|13891.5|13890.5|6010
1619716500000|2021-04-29 17:15:00|13908.8|13907.8|13920.2|13919.2|13924|13923|13907.2|13906.2|4272
1619716800000|2021-04-29 17:20:00|13920.5|13919.5|13915.6|13914.6|13922.3|13921.3|13913.5|13912.5|3335
1619717100000|2021-04-29 17:25:00|13915.5|13914.5|13922.2|13921.2|13924.1|13923.1|13906.5|13905.5|4785
1619717400000|2021-04-29 17:30:00|13922.3|13921.3|13920|13919|13924.5|13923.5|13915.1|13914.1|3366
1619717700000|2021-04-29 17:35:00|13920.2|13919.2|13905.8|13904.8|13925.7|13924.7|13905.8|13904.8|3461
1619718000000|2021-04-29 17:40:00|13905.7|13904.7|13930.8|13929.8|13935.1|13934.1|13901.7|13900.7|5266
1619718300000|2021-04-29 17:45:00|13931|13930|13931|13930|13938|13937|13928.7|13927.7|4075
1619718600000|2021-04-29 17:50:00|13930.5|13929.5|13935|13934|13940.8|13939.8|13930.1|13929.1|2721
1619718900000|2021-04-29 17:55:00|13935.1|13934.1|13938.2|13937.2|13940.7|13939.7|13930.3|13929.3|3881
1619719200000|2021-04-29 18:00:00|13938.5|13937.5|13930.5|13929.5|13945.2|13944.2|13929.6|13928.6|3134
1619719500000|2021-04-29 18:05:00|13930.3|13929.3|13938.2|13937.2|13943.6|13942.6|13929.3|13928.3|2798
1619719800000|2021-04-29 18:10:00|13938.3|13937.3|13952.6|13951.6|13955.2|13954.2|13935.5|13934.5|4829
1619720100000|2021-04-29 18:15:00|13952.7|13951.7|13956|13955|13957.7|13956.7|13947.5|13946.5|3205
1619720400000|2021-04-29 18:20:00|13956.1|13955.1|13953.5|13952.5|13960.2|13959.2|13952.3|13951.3|2706
1619720700000|2021-04-29 18:25:00|13953.3|13952.3|13952.3|13951.3|13955.7|13954.7|13949.5|13948.5|1811
1619721000000|2021-04-29 18:30:00|13952.5|13951.5|13965.8|13964.8|13971.8|13970.8|13952.5|13951.5|4958
1619721300000|2021-04-29 18:35:00|13965.7|13964.7|13968.7|13967.7|13971|13970|13964.5|13963.5|1872
1619721600000|2021-04-29 18:40:00|13969|13968|13980.2|13979.2|13981.1|13980.1|13967.3|13966.3|3502
1619721900000|2021-04-29 18:45:00|13980.3|13979.3|13980.6|13979.6|13990.7|13989.7|13977.8|13976.8|6580
1619722200000|2021-04-29 18:50:00|13980.5|13979.5|13985.3|13984.3|13986.6|13985.6|13973.2|13972.2|3362
1619722500000|2021-04-29 18:55:00|13985.2|13984.2|13982|13981|13985.8|13984.8|13977.2|13976.2|2391
1619722800000|2021-04-29 19:00:00|13982.1|13981.1|13988.5|13987.5|13992|13991|13979.7|13978.7|3612
1619723100000|2021-04-29 19:05:00|13988.6|13987.6|13982.1|13981.1|13994.8|13993.8|13977.5|13976.5|3276
1619723400000|2021-04-29 19:10:00|13982|13981|13980.7|13979.7|13987.5|13986.5|13977.5|13976.5|2171
1619723700000|2021-04-29 19:15:00|13981.5|13980.5|13967.2|13966.2|13983.6|13982.6|13961.1|13960.1|3625
1619724000000|2021-04-29 19:20:00|13966.5|13965.5|13962.8|13961.8|13977.6|13976.6|13961.4|13960.4|4662
1619724300000|2021-04-29 19:25:00|13962.3|13961.3|13961.5|13960.5|13967.4|13966.4|13960.6|13959.6|2742
1619724600000|2021-04-29 19:30:00|13961.4|13960.4|13970.8|13969.8|13972.4|13971.4|13956.1|13955.1|3779
1619724900000|2021-04-29 19:35:00|13970.5|13969.5|13971.6|13970.6|13974.6|13973.6|13966.5|13965.5|2739
1619725200000|2021-04-29 19:40:00|13972|13971|13972.9|13971.9|13975.9|13974.9|13969.3|13968.3|2646
1619725500000|2021-04-29 19:45:00|13972.8|13971.8|13976.1|13975.1|13979.8|13978.8|13968.8|13967.8|4403
1619725800000|2021-04-29 19:50:00|13976.3|13975.3|13966.5|13965.5|13976.3|13975.3|13960.9|13959.9|6343
1619726100000|2021-04-29 19:55:00|13966.8|13965.8|13969.9|13968.9|13970.8|13969.8|13957.5|13956.5|7611
1619726400000|2021-04-29 20:00:00|13969.4|13967.4|13984.4|13982.4|13991.4|13989.4|13957.1|13955.1|8289
1619726700000|2021-04-29 20:05:00|13984.8|13982.8|13968|13966|13987.3|13985.3|13967.4|13965.4|2776
1619727000000|2021-04-29 20:10:00|13967.9|13965.9|13958.1|13953.1|13970.4|13968.4|13951|13949|2986
1619727300000|2021-04-29 20:15:00|13958.2|13953.2|13954.4|13949.4|13960|13955|13952.3|13947.3|0
1619727600000|2021-04-29 20:20:00|13956.1|13951.1|13960.4|13955.4|13960.6|13955.6|13955.4|13950.4|0
1619727900000|2021-04-29 20:25:00|13960.5|13955.5|13957.9|13952.9|13960.5|13955.5|13957.6|13952.6|0
1619728200000|2021-04-29 20:30:00|13957.5|13955.5|13963.3|13961.3|13963.5|13961.5|13954|13952|639
1619728500000|2021-04-29 20:35:00|13962.3|13960.3|13961.8|13959.8|13967.3|13965.3|13959|13957|545
1619728800000|2021-04-29 20:40:00|13961.5|13959.5|13953|13951|13962.3|13960.3|13951.5|13949.5|794
1619729100000|2021-04-29 20:45:00|13953.8|13951.8|13956.5|13954.5|13957.8|13955.8|13952.8|13950.8|299
1619729400000|2021-04-29 20:50:00|13955.3|13953.3|13956|13954|13959.3|13957.3|13955.3|13953.3|292
1619729700000|2021-04-29 20:55:00|13956.8|13954.8|13960.8|13955.8|13960.8|13958.5|13955.3|13953.3|316
1619730000000|2021-04-29 21:00:00|13960.2|13955.2|13960|13955|13960.7|13955.7|13957.9|13952.9|0
1619730300000|2021-04-29 21:05:00|13958.1|13953.1|13958.6|13953.6|13958.9|13953.9|13957.8|13952.8|0
1619730600000|2021-04-29 21:10:00|13958.9|13953.9|13958.3|13953.3|13958.9|13953.9|13957.8|13952.8|0
1619730900000|2021-04-29 21:15:00|13958.5|13953.5|13958.3|13953.3|13958.9|13953.9|13957.6|13952.6|0
1619731200000|2021-04-29 21:20:00|13958.2|13953.2|13958.4|13953.4|13959.1|13954.1|13958|13953|0
1619731500000|2021-04-29 21:25:00|13958.3|13953.3|13959|13954|13959|13954|13957.9|13952.9|0
1619731800000|2021-04-29 21:30:00|13960|13955|13958.9|13953.9|13961.6|13956.6|13958.4|13953.4|0
1619732100000|2021-04-29 21:35:00|13958.8|13953.8|13960.5|13955.5|13960.5|13955.5|13958.6|13953.6|0
1619732400000|2021-04-29 21:40:00|13961.3|13956.3|13961.5|13956.5|13962.5|13957.5|13960.6|13955.6|0
1619732700000|2021-04-29 21:45:00|13962.3|13957.3|13962.2|13957.2|13962.4|13957.4|13962|13957|0
1619733000000|2021-04-29 21:50:00|13962.1|13957.1|13960.3|13955.3|13962.1|13957.1|13960.3|13955.3|0
1619733300000|2021-04-29 21:55:00|13960.4|13955.4|13960.2|13955.2|13960.9|13955.9|13959.6|13954.6|0
1619733600000|2021-04-29 22:00:00|13961.8|13959.8|13957.8|13955.8|13962|13960|13954.9|13952.9|395
1619733900000|2021-04-29 22:05:00|13958.5|13956.5|13949|13947|13959.4|13957.4|13947.1|13945.1|520
1619734200000|2021-04-29 22:10:00|13949.1|13947.1|13944.8|13942.8|13951|13949|13942.1|13940.1|375
1619734500000|2021-04-29 22:15:00|13944.6|13942.6|13945.4|13943.4|13947.5|13945.5|13942.9|13940.9|206
1619734800000|2021-04-29 22:20:00|13945.8|13943.8|13948.1|13946.1|13949.8|13947.8|13944.9|13942.9|234
1619735100000|2021-04-29 22:25:00|13947.9|13945.9|13945.6|13943.6|13948.6|13946.6|13945.3|13943.3|167
1619735400000|2021-04-29 22:30:00|13945.5|13943.5|13945.3|13943.3|13946|13944|13943.9|13941.9|134
1619735700000|2021-04-29 22:35:00|13945.4|13943.4|13943.3|13941.3|13946|13944|13940.4|13938.4|247
1619736000000|2021-04-29 22:40:00|13943.4|13941.4|13944.1|13942.1|13945.3|13943.3|13941.9|13939.9|208
1619736300000|2021-04-29 22:45:00|13944|13942|13940.6|13938.6|13944.3|13942.3|13939|13937|160
1619736600000|2021-04-29 22:50:00|13941.1|13939.1|13944.5|13942.5|13944.9|13942.9|13940.4|13938.4|116
1619736900000|2021-04-29 22:55:00|13944.4|13942.4|13944.5|13942.5|13946|13944|13944|13942|121
1619737200000|2021-04-29 23:00:00|13944.3|13942.3|13942.9|13940.9|13945.6|13943.6|13941.8|13939.8|182
1619737500000|2021-04-29 23:05:00|13942.8|13940.8|13942.4|13940.4|13943.8|13941.8|13941.6|13939.6|149
1619737800000|2021-04-29 23:10:00|13942.3|13940.3|13941.3|13939.3|13943|13941|13941.3|13939.3|114
1619738100000|2021-04-29 23:15:00|13941.9|13939.9|13940.8|13938.8|13942.1|13940.1|13939.9|13937.9|140
1619738400000|2021-04-29 23:20:00|13940.6|13938.6|13943.5|13941.5|13943.9|13941.9|13939.4|13937.4|126
1619738700000|2021-04-29 23:25:00|13943.6|13941.6|13944.5|13942.5|13949.6|13947.6|13943.5|13941.5|272
1619739000000|2021-04-29 23:30:00|13944.6|13942.6|13942.4|13940.4|13947.1|13945.1|13940.9|13938.9|198
1619739300000|2021-04-29 23:35:00|13942.3|13940.3|13935.3|13933.3|13942.5|13940.5|13933.9|13931.9|404
1619739600000|2021-04-29 23:40:00|13935.1|13933.1|13925.9|13923.9|13935.1|13933.1|13922|13920|930
1619739900000|2021-04-29 23:45:00|13925.8|13923.8|13934|13932|13935.4|13933.4|13925.6|13923.6|363
1619740200000|2021-04-29 23:50:00|13933.9|13931.9|13929.6|13927.6|13934.3|13932.3|13926.8|13924.8|281
1619740500000|2021-04-29 23:55:00|13929.5|13927.5|13928.9|13926.9|13931.1|13929.1|13927.8|13925.8|169
1619740800000|2021-04-30 00:00:00|13929|13927|13922.5|13920.5|13934.8|13932.8|13921.8|13919.8|904
1619741100000|2021-04-30 00:05:00|13922.3|13920.3|13917.5|13915.5|13923.6|13921.6|13916.4|13914.4|654
1619741400000|2021-04-30 00:10:00|13917.6|13915.6|13915.3|13913.3|13918.5|13916.5|13906.4|13904.4|1009
1619741700000|2021-04-30 00:15:00|13915.4|13913.4|13918|13916|13920|13918|13913.9|13911.9|380
1619742000000|2021-04-30 00:20:00|13918.1|13916.1|13918.1|13916.1|13918.5|13916.5|13914.8|13912.8|229
1619742300000|2021-04-30 00:25:00|13918.3|13916.3|13927.9|13925.9|13928.3|13926.3|13915.6|13913.6|468
1619742600000|2021-04-30 00:30:00|13927.8|13925.8|13925|13923|13927.8|13925.8|13924.1|13922.1|245
1619742900000|2021-04-30 00:35:00|13925.1|13923.1|13922.8|13920.8|13925.5|13923.5|13921.3|13919.3|195
1619743200000|2021-04-30 00:40:00|13922.5|13920.5|13924.3|13922.3|13926.8|13924.8|13921.5|13919.5|273
1619743500000|2021-04-30 00:45:00|13923.6|13921.6|13917.6|13915.6|13924.9|13922.9|13916.4|13914.4|257
1619743800000|2021-04-30 00:50:00|13917.8|13915.8|13920.4|13918.4|13921.3|13919.3|13915.9|13913.9|157
1619744100000|2021-04-30 00:55:00|13920.5|13918.5|13916.4|13914.4|13922.5|13920.5|13913|13911|320
1619744400000|2021-04-30 01:00:00|13916.3|13914.3|13916.4|13914.4|13919.8|13917.8|13908.4|13906.4|537
1619744700000|2021-04-30 01:05:00|13916.8|13914.8|13918.4|13916.4|13919.6|13917.6|13916.1|13914.1|140
1619745000000|2021-04-30 01:10:00|13918.6|13916.6|13920|13918|13921|13919|13915.4|13913.4|294
1619745300000|2021-04-30 01:15:00|13920.1|13918.1|13919.9|13917.9|13920.8|13918.8|13912.5|13910.5|277
1619745600000|2021-04-30 01:20:00|13920|13918|13919.3|13917.3|13920.3|13918.3|13917.3|13915.3|102
1619745900000|2021-04-30 01:25:00|13919.4|13917.4|13918.8|13916.8|13919.8|13917.8|13915.8|13913.8|115
1619746200000|2021-04-30 01:30:00|13918.6|13916.6|13915.5|13913.5|13919.8|13917.8|13914.9|13912.9|154
1619746500000|2021-04-30 01:35:00|13915.4|13913.4|13919.4|13917.4|13921.3|13919.3|13914.3|13912.3|180
1619746800000|2021-04-30 01:40:00|13919.3|13917.3|13909.6|13907.6|13919.3|13917.3|13908.8|13906.8|520
1619747100000|2021-04-30 01:45:00|13909.8|13907.8|13911.5|13909.5|13912.8|13910.8|13908.6|13906.6|251
1619747400000|2021-04-30 01:50:00|13911.6|13909.6|13910.3|13908.3|13912|13910|13904.4|13902.4|410
1619747700000|2021-04-30 01:55:00|13910.1|13908.1|13908.9|13906.9|13911.8|13909.8|13908.1|13906.1|173
1619748000000|2021-04-30 02:00:00|13908.8|13906.8|13909.5|13907.5|13910.8|13908.8|13903.9|13901.9|479
1619748300000|2021-04-30 02:05:00|13909.3|13907.3|13911.4|13909.4|13911.9|13909.9|13908.6|13906.6|144
1619748600000|2021-04-30 02:10:00|13911.3|13909.3|13907.4|13905.4|13911.3|13909.3|13907.1|13905.1|163
1619748900000|2021-04-30 02:15:00|13907.3|13905.3|13901.1|13899.1|13907.9|13905.9|13900.6|13898.6|419
1619749200000|2021-04-30 02:20:00|13901.3|13899.3|13901.1|13899.1|13905.3|13903.3|13899.5|13897.5|371
1619749500000|2021-04-30 02:25:00|13901.3|13899.3|13900.4|13898.4|13903.3|13901.3|13900.1|13898.1|250
1619749800000|2021-04-30 02:30:00|13900.1|13898.1|13907.3|13905.3|13909.3|13907.3|13899.4|13897.4|399
1619750100000|2021-04-30 02:35:00|13907.1|13905.1|13908.6|13906.6|13910.8|13908.8|13906.8|13904.8|295
1619750400000|2021-04-30 02:40:00|13908.5|13906.5|13905.8|13903.8|13909.1|13907.1|13905|13903|260
1619750700000|2021-04-30 02:45:00|13905.9|13903.9|13903.4|13901.4|13906.9|13904.9|13902|13900|144
1619751000000|2021-04-30 02:50:00|13903.5|13901.5|13902.8|13900.8|13904.1|13902.1|13901.3|13899.3|187
1619751300000|2021-04-30 02:55:00|13902.6|13900.6|13903.8|13901.8|13904.1|13902.1|13900.9|13898.9|114
1619751600000|2021-04-30 03:00:00|13903.9|13901.9|13906|13904|13906.4|13904.4|13901.3|13899.3|183
1619751900000|2021-04-30 03:05:00|13905.8|13903.8|13907.5|13905.5|13907.5|13905.5|13905.1|13903.1|151
1619752200000|2021-04-30 03:10:00|13907.6|13905.6|13906.6|13904.6|13908.6|13906.6|13905.5|13903.5|135
1619752500000|2021-04-30 03:15:00|13906.8|13904.8|13905.3|13903.3|13907|13905|13904.3|13902.3|147
1619752800000|2021-04-30 03:20:00|13905.4|13903.4|13902|13900|13906.3|13904.3|13900.1|13898.1|239
1619753100000|2021-04-30 03:25:00|13902.1|13900.1|13904.9|13902.9|13906.1|13904.1|13901.8|13899.8|169
1619753400000|2021-04-30 03:30:00|13904.8|13902.8|13905|13903|13905.6|13903.6|13903.3|13901.3|141
1619753700000|2021-04-30 03:35:00|13904.8|13902.8|13905.9|13903.9|13906.6|13904.6|13904.1|13902.1|84
1619754000000|2021-04-30 03:40:00|13906|13904|13905.5|13903.5|13907.1|13905.1|13904.5|13902.5|113
1619754300000|2021-04-30 03:45:00|13905.9|13903.9|13909.5|13907.5|13911.5|13909.5|13905.5|13903.5|307
1619754600000|2021-04-30 03:50:00|13909.9|13907.9|13910|13908|13910.4|13908.4|13908|13906|113
1619754900000|2021-04-30 03:55:00|13910.1|13908.1|13910.9|13908.9|13911|13909|13909.4|13907.4|58
1619755200000|2021-04-30 04:00:00|13910.8|13908.8|13917.8|13915.8|13918.1|13916.1|13909.9|13907.9|391
1619755500000|2021-04-30 04:05:00|13917.9|13915.9|13916.6|13914.6|13919.3|13917.3|13916.4|13914.4|241
1619755800000|2021-04-30 04:10:00|13916.5|13914.5|13914.3|13912.3|13916.6|13914.6|13912.9|13910.9|184
1619756100000|2021-04-30 04:15:00|13914.4|13912.4|13912|13910|13916|13914|13911.6|13909.6|142
1619756400000|2021-04-30 04:20:00|13911.9|13909.9|13911.3|13909.3|13914.3|13912.3|13909.6|13907.6|299
1619756700000|2021-04-30 04:25:00|13911.4|13909.4|13913.3|13911.3|13913.5|13911.5|13910.1|13908.1|179
1619757000000|2021-04-30 04:30:00|13913.4|13911.4|13913.1|13911.1|13914|13912|13910.6|13908.6|277
1619757300000|2021-04-30 04:35:00|13912.9|13910.9|13911.4|13909.4|13915.5|13913.5|13910.9|13908.9|223
1619757600000|2021-04-30 04:40:00|13911.3|13909.3|13914.1|13912.1|13914.3|13912.3|13911.3|13909.3|76
1619757900000|2021-04-30 04:45:00|13914.3|13912.3|13909.6|13907.6|13914.4|13912.4|13909.5|13907.5|96
1619758200000|2021-04-30 04:50:00|13909.8|13907.8|13908.3|13906.3|13910.1|13908.1|13907|13905|121
1619758500000|2021-04-30 04:55:00|13908.4|13906.4|13910.9|13908.9|13911.4|13909.4|13904.6|13902.6|314
1619758800000|2021-04-30 05:00:00|13910.8|13908.8|13914|13912|13915.6|13913.6|13909.1|13907.1|293
1619759100000|2021-04-30 05:05:00|13913.9|13911.9|13914.4|13912.4|13915.1|13913.1|13912.5|13910.5|96
1619759400000|2021-04-30 05:10:00|13914.5|13912.5|13902.4|13900.4|13916.1|13914.1|13901.8|13899.8|482
1619759700000|2021-04-30 05:15:00|13902.5|13900.5|13896.9|13894.9|13902.5|13900.5|13889.4|13887.4|908
1619760000000|2021-04-30 05:20:00|13896.8|13894.8|13895.1|13893.1|13900.4|13898.4|13894.5|13892.5|456
1619760300000|2021-04-30 05:25:00|13895.3|13893.3|13895|13893|13897.9|13895.9|13890.5|13888.5|738
1619760600000|2021-04-30 05:30:00|13894.9|13892.9|13885.9|13883.9|13896.1|13894.1|13885|13883|721
1619760900000|2021-04-30 05:35:00|13885.8|13883.8|13885.1|13883.1|13886.3|13884.3|13879.4|13877.4|566
1619761200000|2021-04-30 05:40:00|13885.4|13883.4|13891.8|13889.8|13893.4|13891.4|13885.3|13883.3|558
1619761500000|2021-04-30 05:45:00|13891.6|13889.6|13893.6|13891.6|13894.3|13892.3|13890|13888|261
1619761800000|2021-04-30 05:50:00|13893.8|13891.8|13893.6|13891.6|13896.4|13894.4|13892.3|13890.3|161
1619762100000|2021-04-30 05:55:00|13893.8|13891.8|13892.6|13890.6|13895.9|13893.9|13888.5|13886.5|260
1619762400000|2021-04-30 06:00:00|13891.1|13889.1|13904.5|13902.5|13905.6|13903.6|13890.4|13888.4|771
1619762700000|2021-04-30 06:05:00|13904.6|13902.6|13904.5|13902.5|13906.5|13904.5|13900.8|13898.8|520
1619763000000|2021-04-30 06:10:00|13904.4|13902.4|13905.8|13903.8|13908.1|13906.1|13903|13901|429
1619763300000|2021-04-30 06:15:00|13905.6|13903.6|13911.5|13909.5|13912.3|13910.3|13904.5|13902.5|379
1619763600000|2021-04-30 06:20:00|13911.6|13909.6|13916.4|13914.4|13918.1|13916.1|13911.6|13909.6|674
1619763900000|2021-04-30 06:25:00|13916.5|13914.5|13915.8|13913.8|13919.1|13917.1|13914|13912|323
1619764200000|2021-04-30 06:30:00|13915.6|13913.6|13916.1|13914.1|13918.9|13916.9|13915.4|13913.4|282
1619764500000|2021-04-30 06:35:00|13916.4|13914.4|13911.9|13909.9|13916.8|13914.8|13910.8|13908.8|280
1619764800000|2021-04-30 06:40:00|13912.1|13910.1|13909.8|13907.8|13913.6|13911.6|13908.4|13906.4|219
1619765100000|2021-04-30 06:45:00|13909.9|13907.9|13916.8|13914.8|13917|13915|13909|13907|248
1619765400000|2021-04-30 06:50:00|13916.9|13914.9|13928.6|13926.6|13930.3|13928.3|13916.6|13914.6|842
1619765700000|2021-04-30 06:55:00|13928.5|13926.5|13927.8|13925.8|13930.5|13928.5|13925.8|13923.8|387
1619766000000|2021-04-30 07:00:00|13927.9|13925.9|13922.9|13920.9|13934.8|13932.8|13922|13920|1466
1619766300000|2021-04-30 07:05:00|13923|13921|13926.3|13924.3|13930.3|13928.3|13920.9|13918.9|718
1619766600000|2021-04-30 07:10:00|13926.9|13924.9|13925.5|13923.5|13936.8|13934.8|13923.4|13921.4|1183
1619766900000|2021-04-30 07:15:00|13925.6|13923.6|13925.6|13923.6|13930.1|13928.1|13924.8|13922.8|333
1619767200000|2021-04-30 07:20:00|13925.5|13923.5|13921.5|13919.5|13926.1|13924.1|13920.5|13918.5|443
1619767500000|2021-04-30 07:25:00|13921.6|13919.6|13912.9|13910.9|13923.4|13921.4|13912|13910|543
1619767800000|2021-04-30 07:30:00|13913|13911|13917.3|13915.3|13919.9|13917.9|13912.4|13910.4|358
1619768100000|2021-04-30 07:35:00|13917.4|13915.4|13914.5|13912.5|13920.6|13918.6|13914.1|13912.1|182
1619768400000|2021-04-30 07:40:00|13914.6|13912.6|13916.9|13914.9|13920.6|13918.6|13914|13912|163
1619768700000|2021-04-30 07:45:00|13916.8|13914.8|13921.4|13919.4|13922.9|13920.9|13916.8|13914.8|226
1619769000000|2021-04-30 07:50:00|13921.3|13919.3|13918.4|13916.4|13921.9|13919.9|13915.1|13913.1|225
1619769300000|2021-04-30 07:55:00|13918.5|13916.5|13918.9|13916.9|13921.9|13919.9|13916.4|13914.4|151
1619769600000|2021-04-30 08:00:00|13918.8|13916.8|13916.8|13914.8|13921.3|13919.3|13914.9|13912.9|457
1619769900000|2021-04-30 08:05:00|13916.4|13914.4|13905.1|13903.1|13916.9|13914.9|13904.6|13902.6|576
1619770200000|2021-04-30 08:10:00|13904.6|13902.6|13911|13909|13915.5|13913.5|13904.6|13902.6|533
1619770500000|2021-04-30 08:15:00|13910.9|13908.9|13917.6|13915.6|13917.6|13915.6|13904.8|13902.8|487
1619770800000|2021-04-30 08:20:00|13917.8|13915.8|13918.4|13916.4|13919.4|13917.4|13913.8|13911.8|295
1619771100000|2021-04-30 08:25:00|13918.5|13916.5|13924.1|13922.1|13926.1|13924.1|13916|13914|485
1619771400000|2021-04-30 08:30:00|13924.3|13922.3|13922.1|13920.1|13924.9|13922.9|13920.1|13918.1|342
1619771700000|2021-04-30 08:35:00|13921.9|13919.9|13919|13917|13923|13921|13917|13915|176
1619772000000|2021-04-30 08:40:00|13918.9|13916.9|13918.1|13916.1|13920.1|13918.1|13916.8|13914.8|170
1619772300000|2021-04-30 08:45:00|13917.8|13915.8|13920.4|13918.4|13924.3|13922.3|13917|13915|241
1619772600000|2021-04-30 08:50:00|13920.5|13918.5|13920|13918|13925.1|13923.1|13920|13918|208
1619772900000|2021-04-30 08:55:00|13919.9|13917.9|13916.4|13914.4|13920.5|13918.5|13914.8|13912.8|225
1619773200000|2021-04-30 09:00:00|13916.5|13914.5|13920.8|13918.8|13920.8|13918.8|13915.6|13913.6|240
1619773500000|2021-04-30 09:05:00|13920.6|13918.6|13925.5|13923.5|13928.6|13926.6|13919.9|13917.9|572
1619773800000|2021-04-30 09:10:00|13925.6|13923.6|13923.9|13921.9|13926.6|13924.6|13920.5|13918.5|330
1619774100000|2021-04-30 09:15:00|13924|13922|13920.9|13918.9|13927|13925|13920.8|13918.8|408
1619774400000|2021-04-30 09:20:00|13921|13919|13925|13923|13925.5|13923.5|13920.3|13918.3|184
1619774700000|2021-04-30 09:25:00|13924.9|13922.9|13919.9|13917.9|13926.1|13924.1|13919.3|13917.3|450
1619775000000|2021-04-30 09:30:00|13920|13918|13917.5|13915.5|13923.4|13921.4|13917.3|13915.3|261
1619775300000|2021-04-30 09:35:00|13917.4|13915.4|13914.3|13912.3|13919.4|13917.4|13911.9|13909.9|462
1619775600000|2021-04-30 09:40:00|13914.1|13912.1|13907.8|13905.8|13914.4|13912.4|13893.9|13891.9|1137
1619775900000|2021-04-30 09:45:00|13907.9|13905.9|13905.8|13903.8|13910.6|13908.6|13900.6|13898.6|685
1619776200000|2021-04-30 09:50:00|13905.9|13903.9|13899.9|13897.9|13905.9|13903.9|13897.8|13895.8|386
1619776500000|2021-04-30 09:55:00|13900.1|13898.1|13898.5|13896.5|13902.9|13900.9|13896.9|13894.9|445
1619776800000|2021-04-30 10:00:00|13898.8|13896.8|13894.8|13892.8|13902|13900|13894.1|13892.1|425
1619777100000|2021-04-30 10:05:00|13894.6|13892.6|13900.9|13898.9|13901.9|13899.9|13885.5|13883.5|962
1619777400000|2021-04-30 10:10:00|13900.8|13898.8|13899|13897|13905.5|13903.5|13898.4|13896.4|556
1619777700000|2021-04-30 10:15:00|13899.1|13897.1|13896.1|13894.1|13900.6|13898.6|13891.6|13889.6|418
1619778000000|2021-04-30 10:20:00|13896.3|13894.3|13896.9|13894.9|13898.5|13896.5|13892.4|13890.4|372
1619778300000|2021-04-30 10:25:00|13896.8|13894.8|13898.1|13896.1|13899.3|13897.3|13892.6|13890.6|277
1619778600000|2021-04-30 10:30:00|13897.9|13895.9|13895|13893|13901.5|13899.5|13892|13890|523
1619778900000|2021-04-30 10:35:00|13895.1|13893.1|13888.6|13886.6|13897.9|13895.9|13884.3|13882.3|655
1619779200000|2021-04-30 10:40:00|13888.5|13886.5|13863.6|13861.6|13889.8|13887.8|13857.9|13855.9|2453
1619779500000|2021-04-30 10:45:00|13863.5|13861.5|13858.4|13856.4|13866.1|13864.1|13848.6|13846.6|1622
1619779800000|2021-04-30 10:50:00|13858.5|13856.5|13857.3|13855.3|13858.6|13856.6|13847|13845|1673
1619780100000|2021-04-30 10:55:00|13857.5|13855.5|13866.5|13864.5|13871.1|13869.1|13856.6|13854.6|1412
1619780400000|2021-04-30 11:00:00|13866.4|13864.4|13868.9|13866.9|13875.4|13873.4|13865.1|13863.1|1170
1619780700000|2021-04-30 11:05:00|13868.8|13866.8|13870.9|13868.9|13872|13870|13866.8|13864.8|573
1619781000000|2021-04-30 11:10:00|13870.8|13868.8|13869.6|13867.6|13874.5|13872.5|13869.3|13867.3|648
1619781300000|2021-04-30 11:15:00|13869.8|13867.8|13867.6|13865.6|13870.6|13868.6|13864.4|13862.4|671
1619781600000|2021-04-30 11:20:00|13867.5|13865.5|13857.8|13855.8|13871.3|13869.3|13857.3|13855.3|847
1619781900000|2021-04-30 11:25:00|13857.9|13855.9|13866.1|13864.1|13869.6|13867.6|13855.6|13853.6|816
1619782200000|2021-04-30 11:30:00|13866|13864|13876.3|13874.3|13876.5|13874.5|13863|13861|878
1619782500000|2021-04-30 11:35:00|13876.1|13874.1|13876.1|13874.1|13879.9|13877.9|13874.5|13872.5|834
1619782800000|2021-04-30 11:40:00|13876.4|13874.4|13876.1|13874.1|13880|13878|13875.9|13873.9|517
1619783100000|2021-04-30 11:45:00|13876.3|13874.3|13880.8|13878.8|13880.9|13878.9|13874.4|13872.4|360
1619783400000|2021-04-30 11:50:00|13880.6|13878.6|13876.1|13874.1|13880.8|13878.8|13871.9|13869.9|427
1619783700000|2021-04-30 11:55:00|13875.9|13873.9|13882.8|13880.8|13883|13881|13875.6|13873.6|315
1619784000000|2021-04-30 12:00:00|13882.4|13880.4|13881.8|13879.8|13884.5|13882.5|13877.1|13875.1|590
1619784300000|2021-04-30 12:05:00|13881.9|13879.9|13871.3|13869.3|13881.9|13879.9|13868.6|13866.6|835
1619784600000|2021-04-30 12:10:00|13871.1|13869.1|13865.1|13863.1|13874.3|13872.3|13864|13862|1035
1619784900000|2021-04-30 12:15:00|13865|13863|13867.5|13865.5|13872.9|13870.9|13862.8|13860.8|748
1619785200000|2021-04-30 12:20:00|13867.3|13865.3|13876|13874|13876.5|13874.5|13867.3|13865.3|766
1619785500000|2021-04-30 12:25:00|13873.8|13871.8|13875.3|13873.3|13878.8|13876.8|13873.6|13871.6|572
1619785800000|2021-04-30 12:30:00|13875.5|13873.5|13853|13851|13876.5|13874.5|13848.1|13846.1|3103
1619786100000|2021-04-30 12:35:00|13853.3|13851.3|13838.8|13836.8|13856.1|13854.1|13836.6|13834.6|2655
1619786400000|2021-04-30 12:40:00|13838.9|13836.9|13855.6|13853.6|13855.6|13853.6|13833.4|13831.4|1866
1619786700000|2021-04-30 12:45:00|13855.5|13853.5|13860|13858|13860.9|13858.9|13852.4|13850.4|986
1619787000000|2021-04-30 12:50:00|13859.6|13857.6|13867.5|13865.5|13869.4|13867.4|13859.6|13857.6|1064
1619787300000|2021-04-30 12:55:00|13867.4|13865.4|13868.5|13866.5|13871.3|13869.3|13861.4|13859.4|978
1619787600000|2021-04-30 13:00:00|13868.9|13866.9|13859.8|13857.8|13870|13868|13856.3|13854.3|1760
1619787900000|2021-04-30 13:05:00|13859.6|13857.6|13852.6|13850.6|13859.6|13857.6|13849.5|13847.5|1727
1619788200000|2021-04-30 13:10:00|13852.5|13850.5|13865|13863|13865.6|13863.6|13850.6|13848.6|997
1619788500000|2021-04-30 13:15:00|13865.1|13863.1|13862.9|13860.9|13868|13866|13859.6|13857.6|1011
1619788800000|2021-04-30 13:20:00|13863|13861|13866|13864|13866.8|13864.8|13855.1|13853.1|1343
1619789100000|2021-04-30 13:25:00|13865.9|13863.9|13864.9|13862.9|13876.3|13874.3|13863.3|13861.3|2588
1619789400000|2021-04-30 13:30:00|13864.5|13862.5|13877.8|13876.8|13890.8|13889.8|13853.5|13852.5|14043
1619789700000|2021-04-30 13:35:00|13877.5|13876.5|13897.3|13896.3|13905.8|13904.8|13871.3|13870.3|11161
1619790000000|2021-04-30 13:40:00|13898|13897|13886.3|13885.3|13898.5|13897.5|13880|13879|8272
1619790300000|2021-04-30 13:45:00|13886.8|13885.8|13896.6|13895.6|13908.8|13907.8|13884|13883|10183
1619790600000|2021-04-30 13:50:00|13896.5|13895.5|13893|13892|13904.3|13903.3|13886|13885|9654
1619790900000|2021-04-30 13:55:00|13893.5|13892.5|13920|13919|13921.1|13920.1|13889.5|13888.5|7746
1619791200000|2021-04-30 14:00:00|13919.9|13918.9|13911.5|13910.5|13923.6|13922.6|13910.5|13909.5|7420
1619791500000|2021-04-30 14:05:00|13911.3|13910.3|13915.9|13914.9|13918.8|13917.8|13888|13887|9064
1619791800000|2021-04-30 14:10:00|13916.5|13915.5|13904.7|13903.7|13926.6|13925.6|13902|13901|7544
1619792100000|2021-04-30 14:15:00|13904.6|13903.6|13915.4|13914.4|13921.9|13920.9|13902.6|13901.6|7066
1619792400000|2021-04-30 14:20:00|13915.2|13914.2|13936.9|13935.9|13939.9|13938.9|13910|13909|7026
1619792700000|2021-04-30 14:25:00|13936.6|13935.6|13959.1|13958.1|13959.7|13958.7|13933.6|13932.6|8643
1619793000000|2021-04-30 14:30:00|13959.2|13958.2|13958.9|13957.9|13966.6|13965.6|13954.4|13953.4|8204
1619793300000|2021-04-30 14:35:00|13959.1|13958.1|13931.9|13930.9|13970.4|13969.4|13928.9|13927.9|12404
1619793600000|2021-04-30 14:40:00|13931.6|13930.6|13944.9|13943.9|13947|13946|13927.2|13926.2|7984
1619793900000|2021-04-30 14:45:00|13945.2|13944.2|13940.2|13939.2|13948.9|13947.9|13934.7|13933.7|4939
1619794200000|2021-04-30 14:50:00|13940.6|13939.6|13922.2|13921.2|13940.6|13939.6|13917.5|13916.5|7950
1619794500000|2021-04-30 14:55:00|13922.4|13921.4|13912.4|13911.4|13928.6|13927.6|13911.6|13910.6|5911
1619794800000|2021-04-30 15:00:00|13912.2|13911.2|13906.7|13905.7|13914.7|13913.7|13897.9|13896.9|7919
1619795100000|2021-04-30 15:05:00|13905.9|13904.9|13904.4|13903.4|13907.9|13906.9|13893.4|13892.4|6091
1619795400000|2021-04-30 15:10:00|13904.5|13903.5|13912.4|13911.4|13925|13924|13898.1|13897.1|6540
1619795700000|2021-04-30 15:15:00|13912.2|13911.2|13885.9|13884.9|13912.6|13911.6|13881.7|13880.7|8427
1619796000000|2021-04-30 15:20:00|13885.6|13884.6|13894.1|13893.1|13903.2|13902.2|13877.7|13876.7|7302
1619796300000|2021-04-30 15:25:00|13893.9|13892.9|13881.6|13880.6|13896.5|13895.5|13876.2|13875.2|7072
1619796600000|2021-04-30 15:30:00|13882.2|13881.2|13899.5|13898.5|13899.9|13898.9|13874.5|13873.5|6415
1619796900000|2021-04-30 15:35:00|13899.6|13898.6|13908.2|13907.2|13910.4|13909.4|13893|13892|4897
1619797200000|2021-04-30 15:40:00|13908.1|13907.1|13908.6|13907.6|13918|13917|13904|13903|4292
1619797500000|2021-04-30 15:45:00|13908.9|13907.9|13918.4|13917.4|13922.2|13921.2|13906.7|13905.7|3385
1619797800000|2021-04-30 15:50:00|13918.6|13917.6|13927.9|13926.9|13930.7|13929.7|13912.9|13911.9|4822
1619798100000|2021-04-30 15:55:00|13928|13927|13919.2|13918.2|13929|13928|13918.4|13917.4|3440
1619798400000|2021-04-30 16:00:00|13919.1|13918.1|13908.2|13907.2|13923.9|13922.9|13907.5|13906.5|3498
1619798700000|2021-04-30 16:05:00|13907.9|13906.9|13922.1|13921.1|13932.5|13931.5|13907.6|13906.6|5145
1619799000000|2021-04-30 16:10:00|13921.6|13920.6|13918.6|13917.6|13929.2|13928.2|13917.5|13916.5|2932
1619799300000|2021-04-30 16:15:00|13918.9|13917.9|13920|13919|13922.5|13921.5|13910.9|13909.9|2831
1619799600000|2021-04-30 16:20:00|13920.1|13919.1|13912.1|13911.1|13930.4|13929.4|13910.4|13909.4|4082
1619799900000|2021-04-30 16:25:00|13912.4|13911.4|13915.6|13914.6|13918.5|13917.5|13908.7|13907.7|3176
1619800200000|2021-04-30 16:30:00|13915.2|13914.2|13903.6|13902.6|13923.9|13922.9|13900.2|13899.2|5335
1619800500000|2021-04-30 16:35:00|13903.7|13902.7|13898.1|13897.1|13906|13905|13891.9|13890.9|4112
1619800800000|2021-04-30 16:40:00|13898.3|13897.3|13900.8|13899.8|13905.4|13904.4|13894.2|13893.2|3076
1619801100000|2021-04-30 16:45:00|13900.7|13899.7|13903.9|13902.9|13906.2|13905.2|13895.9|13894.9|2242
1619801400000|2021-04-30 16:50:00|13904.1|13903.1|13896.6|13895.6|13906.8|13905.8|13895.6|13894.6|2433
1619801700000|2021-04-30 16:55:00|13897.2|13896.2|13903.8|13902.8|13905.7|13904.7|13885.2|13884.2|4476
1619802000000|2021-04-30 17:00:00|13903.4|13902.4|13907.6|13906.6|13908.6|13907.6|13898.6|13897.6|3124
1619802300000|2021-04-30 17:05:00|13907.4|13906.4|13912.6|13911.6|13912.9|13911.9|13899.7|13898.7|3412
1619802600000|2021-04-30 17:10:00|13912.4|13911.4|13903.8|13902.8|13913.3|13912.3|13889.3|13888.3|5564
1619802900000|2021-04-30 17:15:00|13903.9|13902.9|13898.8|13897.8|13909.4|13908.4|13896.8|13895.8|2857
1619803200000|2021-04-30 17:20:00|13898.9|13897.9|13907.9|13906.9|13909.8|13908.8|13898.2|13897.2|2037
1619803500000|2021-04-30 17:25:00|13908.1|13907.1|13907.6|13906.6|13912.7|13911.7|13902.2|13901.2|2079
1619803800000|2021-04-30 17:30:00|13907.4|13906.4|13907.3|13906.3|13914.9|13913.9|13902.4|13901.4|2527
1619804100000|2021-04-30 17:35:00|13907.4|13906.4|13905.8|13904.8|13909.8|13908.8|13896.7|13895.7|3169
1619804400000|2021-04-30 17:40:00|13905.7|13904.7|13887.3|13886.3|13905.9|13904.9|13886.4|13885.4|2646
1619804700000|2021-04-30 17:45:00|13887.4|13886.4|13870.8|13869.8|13888.1|13887.1|13866.6|13865.6|5551
1619805000000|2021-04-30 17:50:00|13870.3|13869.3|13853.3|13852.3|13873.1|13872.1|13847.9|13846.9|6908
1619805300000|2021-04-30 17:55:00|13853.2|13852.2|13852.1|13851.1|13853.6|13852.6|13839.3|13838.3|6422
1619805600000|2021-04-30 18:00:00|13852.6|13851.6|13849.1|13848.1|13867.6|13866.6|13846.2|13845.2|7206
1619805900000|2021-04-30 18:05:00|13848.8|13847.8|13860.8|13859.8|13862.9|13861.9|13848.2|13847.2|3798
1619806200000|2021-04-30 18:10:00|13860.7|13859.7|13865.8|13864.8|13870.8|13869.8|13856.6|13855.6|3815
1619806500000|2021-04-30 18:15:00|13865.7|13864.7|13863.1|13862.1|13865.9|13864.9|13853.9|13852.9|3159
1619806800000|2021-04-30 18:20:00|13863.2|13862.2|13854.6|13853.6|13865.8|13864.8|13849.3|13848.3|4062
1619807100000|2021-04-30 18:25:00|13855.4|13854.4|13874.4|13873.4|13876.9|13875.9|13848.9|13847.9|5274
1619807400000|2021-04-30 18:30:00|13875.1|13874.1|13876.2|13875.2|13878.8|13877.8|13870.7|13869.7|3332
1619807700000|2021-04-30 18:35:00|13876.3|13875.3|13872.7|13871.7|13878.1|13877.1|13871.1|13870.1|2362
1619808000000|2021-04-30 18:40:00|13873.1|13872.1|13885.7|13884.7|13887.9|13886.9|13871.7|13870.7|3280
1619808300000|2021-04-30 18:45:00|13885.8|13884.8|13878.7|13877.7|13886.2|13885.2|13875.8|13874.8|2799
1619808600000|2021-04-30 18:50:00|13879.2|13878.2|13877.7|13876.7|13880.6|13879.6|13870.2|13869.2|3064
1619808900000|2021-04-30 18:55:00|13877.6|13876.6|13870.1|13869.1|13884.9|13883.9|13869.6|13868.6|4473
1619809200000|2021-04-30 19:00:00|13870.3|13869.3|13868.3|13867.3|13890.8|13889.8|13862.7|13861.7|6451
1619809500000|2021-04-30 19:05:00|13868.2|13867.2|13858.1|13857.1|13875.6|13874.6|13856.2|13855.2|4890
1619809800000|2021-04-30 19:10:00|13857.8|13856.8|13853.6|13852.6|13867.6|13866.6|13852.9|13851.9|4671
1619810100000|2021-04-30 19:15:00|13853.3|13852.3|13851.9|13850.9|13855.4|13854.4|13848.3|13847.3|4391
1619810400000|2021-04-30 19:20:00|13850.1|13849.1|13867.6|13866.6|13870.1|13869.1|13846.6|13845.6|5918
1619810700000|2021-04-30 19:25:00|13867.4|13866.4|13882.1|13881.1|13882.9|13881.9|13867.4|13866.4|4774
1619811000000|2021-04-30 19:30:00|13882.3|13881.3|13873.4|13872.4|13884.8|13883.8|13869.7|13868.7|5472
1619811300000|2021-04-30 19:35:00|13873.8|13872.8|13872.3|13871.3|13880.1|13879.1|13870.8|13869.8|4031
1619811600000|2021-04-30 19:40:00|13872.4|13871.4|13854.9|13853.9|13872.4|13871.4|13854.9|13853.9|5923
1619811900000|2021-04-30 19:45:00|13855.1|13854.1|13868.8|13867.8|13871.2|13870.2|13841.2|13840.2|8316
1619812200000|2021-04-30 19:50:00|13869.6|13868.6|13843.1|13842.1|13869.6|13868.6|13839.6|13838.6|8629
1619812500000|2021-04-30 19:55:00|13842.7|13841.7|13872.7|13871.7|13874.1|13873.1|13842.7|13841.7|15189
1619812800000|2021-04-30 20:00:00|13873.3|13872.3|13881.3|13879.3|13887.2|13885.2|13873.3|13871.5|7620
1619813100000|2021-04-30 20:05:00|13881.2|13879.2|13876.5|13874.5|13883|13881|13875.8|13873.8|1994
1619813400000|2021-04-30 20:10:00|13876.7|13874.7|13881.7|13876.7|13882.7|13880.7|13876.4|13874.4|1370
1619813700000|2021-04-30 20:15:00|13881.5|13876.5|13880.5|13875.5|13881.6|13876.6|13880|13875|0
1619814000000|2021-04-30 20:20:00|13880.1|13875.1|13880.7|13875.7|13881.6|13876.6|13880.1|13875.1|0
1619814300000|2021-04-30 20:25:00|13880.8|13875.8|13882.1|13877.1|13882.3|13877.3|13879.7|13874.7|0
1619814600000|2021-04-30 20:30:00|13881.3|13879.3|13879.5|13877.5|13881.3|13879.3|13877.8|13875.8|333
1619814900000|2021-04-30 20:35:00|13880|13878|13885.8|13883.8|13886.3|13884.3|13879.8|13877.8|500
1619815200000|2021-04-30 20:40:00|13886|13884|13891.5|13889.5|13892.3|13890.3|13884.8|13882.8|872
1619815500000|2021-04-30 20:45:00|13891|13889|13888|13886|13894.3|13892.3|13887.3|13885.3|266
1619815800000|2021-04-30 20:50:00|13887.3|13885.3|13884|13882|13889|13887|13884|13882|213
1619816100000|2021-04-30 20:55:00|13884.3|13882.3|13881.4|13876.4|13884.8|13882.8|13876.5|13874.5|435
1619816400000|2021-04-30 21:00:00|13881.4|13876.4|13881.2|13876.2|13881.4|13876.4|13881.2|13876.2|0
1619992800000|2021-05-02 22:00:00|13888.5|13886.5|13892.8|13890.8|13898.5|13896.5|13885.8|13883.8|811
1619993100000|2021-05-02 22:05:00|13893.3|13891.3|13891|13889|13896|13894|13886.9|13884.9|513
1619993400000|2021-05-02 22:10:00|13890.9|13888.9|13889.4|13887.4|13897.3|13895.3|13888.7|13886.7|701
1619993700000|2021-05-02 22:15:00|13889.5|13887.5|13886.8|13884.8|13889.5|13887.5|13883.7|13881.7|390
1619994000000|2021-05-02 22:20:00|13886.9|13884.9|13887.5|13885.5|13889.4|13887.4|13885.3|13883.3|208
1619994300000|2021-05-02 22:25:00|13887.3|13885.3|13893.7|13891.7|13894.5|13892.5|13885.9|13883.9|284
1619994600000|2021-05-02 22:30:00|13893.8|13891.8|13896.7|13894.7|13897.2|13895.2|13893.8|13891.8|340
1619994900000|2021-05-02 22:35:00|13896.8|13894.8|13895.3|13893.3|13900.9|13898.9|13894.4|13892.4|410
1619995200000|2021-05-02 22:40:00|13895.4|13893.4|13896.7|13894.7|13900.4|13898.4|13895.3|13893.3|347
1619995500000|2021-05-02 22:45:00|13895.7|13893.7|13894.2|13892.2|13897.8|13895.8|13893.4|13891.4|270
1619995800000|2021-05-02 22:50:00|13894.3|13892.3|13893.8|13891.8|13896.2|13894.2|13890.5|13888.5|237
1619996100000|2021-05-02 22:55:00|13893.9|13891.9|13893.9|13891.9|13895.4|13893.4|13892|13890|94
1619996400000|2021-05-02 23:00:00|13894|13892|13894.4|13892.4|13894.7|13892.7|13892.5|13890.5|97
1619996700000|2021-05-02 23:05:00|13894.3|13892.3|13893.9|13891.9|13894.7|13892.7|13890.9|13888.9|92
1619997000000|2021-05-02 23:10:00|13894.2|13892.2|13895.9|13893.9|13897|13895|13893.9|13891.9|143
1619997300000|2021-05-02 23:15:00|13896|13894|13893.9|13891.9|13897.8|13895.8|13892.9|13890.9|153
1619997600000|2021-05-02 23:20:00|13894|13892|13894.5|13892.5|13895.2|13893.2|13893.2|13891.2|82
1619997900000|2021-05-02 23:25:00|13894.7|13892.7|13891.3|13889.3|13894.8|13892.8|13890.9|13888.9|129
1619998200000|2021-05-02 23:30:00|13891.4|13889.4|13893.4|13891.4|13894|13892|13891|13889|74
1619998500000|2021-05-02 23:35:00|13893.8|13891.8|13892.5|13890.5|13893.9|13891.9|13889.8|13887.8|104
1619998800000|2021-05-02 23:40:00|13892.4|13890.4|13891.9|13889.9|13893.3|13891.3|13890.9|13888.9|64
1619999100000|2021-05-02 23:45:00|13892|13890|13895.5|13893.5|13895.9|13893.9|13891.2|13889.2|182
1619999400000|2021-05-02 23:50:00|13895.7|13893.7|13891.9|13889.9|13895.9|13893.9|13891.9|13889.9|106
1619999700000|2021-05-02 23:55:00|13892|13890|13892.2|13890.2|13892.7|13890.7|13890|13888|98
1620000000000|2021-05-03 00:00:00|13892.3|13890.3|13899|13897|13899.8|13897.8|13889.5|13887.5|490
1620000300000|2021-05-03 00:05:00|13899.2|13897.2|13900.3|13898.3|13901.5|13899.5|13897.5|13895.5|261
1620000600000|2021-05-03 00:10:00|13900.2|13898.2|13906.7|13904.7|13907|13905|13899|13897|502
1620000900000|2021-05-03 00:15:00|13906.9|13904.9|13907|13905|13907.8|13905.8|13905.2|13903.2|417
1620001200000|2021-05-03 00:20:00|13907.5|13905.5|13907.2|13905.2|13908.3|13906.3|13905|13903|197
1620001500000|2021-05-03 00:25:00|13907.3|13905.3|13905.7|13903.7|13908.5|13906.5|13905.5|13903.5|158
1620001800000|2021-05-03 00:30:00|13905.4|13903.4|13906.2|13904.2|13907.2|13905.2|13903.7|13901.7|198
1620002100000|2021-05-03 00:35:00|13906|13904|13906.2|13904.2|13906.9|13904.9|13903.2|13901.2|143
1620002400000|2021-05-03 00:40:00|13906.3|13904.3|13907.9|13905.9|13909|13907|13904.8|13902.8|159
1620002700000|2021-05-03 00:45:00|13907.7|13905.7|13910.5|13908.5|13910.5|13908.5|13906.7|13904.7|318
1620003000000|2021-05-03 00:50:00|13910.7|13908.7|13910.2|13908.2|13910.9|13908.9|13908.3|13906.3|160
1620003300000|2021-05-03 00:55:00|13910.3|13908.3|13909|13907|13911.3|13909.3|13907.7|13905.7|149
1620003600000|2021-05-03 01:00:00|13909.2|13907.2|13908.4|13906.4|13909.5|13907.5|13905.4|13903.4|200
1620003900000|2021-05-03 01:05:00|13908.3|13906.3|13905.9|13903.9|13908.3|13906.3|13905.3|13903.3|137
1620004200000|2021-05-03 01:10:00|13905.8|13903.8|13908.3|13906.3|13909.4|13907.4|13905.8|13903.8|84
1620004500000|2021-05-03 01:15:00|13908.4|13906.4|13913.4|13911.4|13915.4|13913.4|13908|13906|483
1620004800000|2021-05-03 01:20:00|13913.3|13911.3|13911.4|13909.4|13915.3|13913.3|13908.7|13906.7|340
1620005100000|2021-05-03 01:25:00|13911.3|13909.3|13907.7|13905.7|13911.5|13909.5|13903.9|13901.9|302
1620005400000|2021-05-03 01:30:00|13907.8|13905.8|13903|13901|13908.7|13906.7|13902.4|13900.4|249
1620005700000|2021-05-03 01:35:00|13903.2|13901.2|13905.4|13903.4|13905.7|13903.7|13901.3|13899.3|258
1620006000000|2021-05-03 01:40:00|13905.5|13903.5|13904.5|13902.5|13906|13904|13901.5|13899.5|207
1620006300000|2021-05-03 01:45:00|13904.4|13902.4|13896.2|13894.2|13904.4|13902.4|13893.5|13891.5|432
1620006600000|2021-05-03 01:50:00|13896.4|13894.4|13896.5|13894.5|13898.7|13896.7|13892.2|13890.2|344
1620006900000|2021-05-03 01:55:00|13896.4|13894.4|13890.8|13888.8|13896.4|13894.4|13887.4|13885.4|519
1620007200000|2021-05-03 02:00:00|13890.9|13888.9|13888.8|13886.8|13891.2|13889.2|13883.2|13881.2|424
1620007500000|2021-05-03 02:05:00|13888.9|13886.9|13885.3|13883.3|13888.9|13886.9|13882.9|13880.9|318
1620007800000|2021-05-03 02:10:00|13885.4|13883.4|13886.8|13884.8|13888.2|13886.2|13883.2|13881.2|313
1620008100000|2021-05-03 02:15:00|13886.9|13884.9|13891.3|13889.3|13892.3|13890.3|13885|13883|350
1620008400000|2021-05-03 02:20:00|13891.2|13889.2|13892.5|13890.5|13893.7|13891.7|13889|13887|137
1620008700000|2021-05-03 02:25:00|13892.7|13890.7|13891|13889|13892.9|13890.9|13889.3|13887.3|113
1620009000000|2021-05-03 02:30:00|13891.2|13889.2|13890.3|13888.3|13893|13891|13889.3|13887.3|137
1620009300000|2021-05-03 02:35:00|13889.5|13887.5|13887.5|13885.5|13890|13888|13887.4|13885.4|142
1620009600000|2021-05-03 02:40:00|13887.7|13885.7|13884.7|13882.7|13888.7|13886.7|13880.4|13878.4|288
1620009900000|2021-05-03 02:45:00|13884.9|13882.9|13884.8|13882.8|13886.5|13884.5|13884|13882|88
1620010200000|2021-05-03 02:50:00|13884.7|13882.7|13882.7|13880.7|13886.7|13884.7|13882.2|13880.2|162
1620010500000|2021-05-03 02:55:00|13882.8|13880.8|13886.4|13884.4|13886.5|13884.5|13882.8|13880.8|142
1620010800000|2021-05-03 03:00:00|13886.5|13884.5|13889.7|13887.7|13890.2|13888.2|13886|13884|253
1620011100000|2021-05-03 03:05:00|13889.5|13887.5|13888.2|13886.2|13889.7|13887.7|13885|13883|159
1620011400000|2021-05-03 03:10:00|13888|13886|13888.8|13886.8|13888.8|13886.8|13886.9|13884.9|32
1620011700000|2021-05-03 03:15:00|13888.7|13886.7|13888.2|13886.2|13889|13887|13886.7|13884.7|75
1620012000000|2021-05-03 03:20:00|13888|13886|13885.8|13883.8|13888.5|13886.5|13884.7|13882.7|112
1620012300000|2021-05-03 03:25:00|13885.9|13883.9|13885.4|13883.4|13888|13886|13885.4|13883.4|87
1620012600000|2021-05-03 03:30:00|13885.5|13883.5|13887|13885|13887.4|13885.4|13884|13882|106
1620012900000|2021-05-03 03:35:00|13886.8|13884.8|13886.2|13884.2|13887.2|13885.2|13885|13883|66
1620013200000|2021-05-03 03:40:00|13886|13884|13886.9|13884.9|13887.2|13885.2|13885|13883|55
1620013500000|2021-05-03 03:45:00|13887|13885|13887.5|13885.5|13888.2|13886.2|13886.7|13884.7|63
1620013800000|2021-05-03 03:50:00|13887.4|13885.4|13889|13887|13889.4|13887.4|13886.8|13884.8|94
1620014100000|2021-05-03 03:55:00|13888.9|13886.9|13889.2|13887.2|13889.3|13887.3|13887.7|13885.7|77
1620014400000|2021-05-03 04:00:00|13889.3|13887.3|13887.4|13885.4|13889.3|13887.3|13886.5|13884.5|41
1620014700000|2021-05-03 04:05:00|13887.5|13885.5|13886.2|13884.2|13887.7|13885.7|13884.9|13882.9|74
1620015000000|2021-05-03 04:10:00|13886.3|13884.3|13886.7|13884.7|13887.2|13885.2|13885.8|13883.8|45
1620015300000|2021-05-03 04:15:00|13886.8|13884.8|13886.3|13884.3|13887.5|13885.5|13885.4|13883.4|55
1620015600000|2021-05-03 04:20:00|13886.4|13884.4|13883.5|13881.5|13886.9|13884.9|13882.7|13880.7|80
1620015900000|2021-05-03 04:25:00|13883.4|13881.4|13880.7|13878.7|13883.4|13881.4|13878.8|13876.8|299
1620016200000|2021-05-03 04:30:00|13880.5|13878.5|13880.5|13878.5|13883|13881|13879|13877|266
1620016500000|2021-05-03 04:35:00|13880.4|13878.4|13879.2|13877.2|13882.7|13880.7|13879.2|13877.2|175
1620016800000|2021-05-03 04:40:00|13879|13877|13882.3|13880.3|13882.9|13880.9|13878.9|13876.9|181
1620017100000|2021-05-03 04:45:00|13881.9|13879.9|13880.5|13878.5|13883.3|13881.3|13880|13878|121
1620017400000|2021-05-03 04:50:00|13880.4|13878.4|13881.9|13879.9|13881.9|13879.9|13879.9|13877.9|47
1620017700000|2021-05-03 04:55:00|13881.8|13879.8|13881.9|13879.9|13883.4|13881.4|13880.7|13878.7|103
1620018000000|2021-05-03 05:00:00|13882|13880|13878.4|13876.4|13882.8|13880.8|13877.7|13875.7|173
1620018300000|2021-05-03 05:05:00|13878.3|13876.3|13878.8|13876.8|13880|13878|13876.7|13874.7|215
1620018600000|2021-05-03 05:10:00|13878.9|13876.9|13877.4|13875.4|13880.2|13878.2|13876.7|13874.7|103
1620018900000|2021-05-03 05:15:00|13877.5|13875.5|13876.7|13874.7|13878.5|13876.5|13874.9|13872.9|155
1620019200000|2021-05-03 05:20:00|13876.8|13874.8|13876.4|13874.4|13879.9|13877.9|13876.3|13874.3|113
1620019500000|2021-05-03 05:25:00|13876.5|13874.5|13875.8|13873.8|13877.5|13875.5|13874.9|13872.9|63
1620019800000|2021-05-03 05:30:00|13876.3|13874.3|13871.4|13869.4|13876.4|13874.4|13868.4|13866.4|377
1620020100000|2021-05-03 05:35:00|13871.5|13869.5|13870.7|13868.7|13872.3|13870.3|13868.7|13866.7|88
1620020400000|2021-05-03 05:40:00|13870.8|13868.8|13874.4|13872.4|13875|13873|13870.8|13868.8|124
1620020700000|2021-05-03 05:45:00|13874.3|13872.3|13873|13871|13874.9|13872.9|13872.7|13870.7|63
1620021000000|2021-05-03 05:50:00|13872.8|13870.8|13871.8|13869.8|13873.2|13871.2|13870.8|13868.8|80
1620021300000|2021-05-03 05:55:00|13871.7|13869.7|13873|13871|13873.7|13871.7|13871.2|13869.2|88
1620021600000|2021-05-03 06:00:00|13873.2|13871.2|13868.7|13866.7|13874.5|13872.5|13868.5|13866.5|214
1620021900000|2021-05-03 06:05:00|13868.8|13866.8|13874.8|13872.8|13876.4|13874.4|13868.7|13866.7|183
1620022200000|2021-05-03 06:10:00|13874.9|13872.9|13874|13872|13876.4|13874.4|13872.3|13870.3|130
1620022500000|2021-05-03 06:15:00|13873.7|13871.7|13873.9|13871.9|13874|13872|13871.2|13869.2|98
1620022800000|2021-05-03 06:20:00|13874|13872|13879|13877|13880|13878|13874|13872|193
1620023100000|2021-05-03 06:25:00|13878.9|13876.9|13883.5|13881.5|13883.8|13881.8|13878.2|13876.2|302
1620023400000|2021-05-03 06:30:00|13883.4|13881.4|13887.5|13885.5|13887.5|13885.5|13881.2|13879.2|310
1620023700000|2021-05-03 06:35:00|13887.4|13885.4|13884.9|13882.9|13888|13886|13883|13881|158
1620024000000|2021-05-03 06:40:00|13885.2|13883.2|13888.8|13886.8|13889|13887|13884.2|13882.2|201
1620024300000|2021-05-03 06:45:00|13888.9|13886.9|13887.7|13885.7|13892.4|13890.4|13887|13885|304
1620024600000|2021-05-03 06:50:00|13887.5|13885.5|13889|13887|13889.4|13887.4|13887|13885|113
1620024900000|2021-05-03 06:55:00|13889.3|13887.3|13889.9|13887.9|13889.9|13887.9|13886.9|13884.9|107
1620025200000|2021-05-03 07:00:00|13889.5|13887.5|13897.7|13895.7|13899|13897|13889.4|13887.4|806
1620025500000|2021-05-03 07:05:00|13897.4|13895.4|13902.5|13900.5|13904|13902|13894.7|13892.7|935
1620025800000|2021-05-03 07:10:00|13902.7|13900.7|13901.4|13899.4|13905|13903|13898.9|13896.9|437
1620026100000|2021-05-03 07:15:00|13901.5|13899.5|13910|13908|13910.2|13908.2|13900.9|13898.9|640
1620026400000|2021-05-03 07:20:00|13910.2|13908.2|13919.4|13917.4|13920.9|13918.9|13909|13907|910
1620026700000|2021-05-03 07:25:00|13919.3|13917.3|13918.7|13916.7|13924.5|13922.5|13915.5|13913.5|1051
1620027000000|2021-05-03 07:30:00|13918.5|13916.5|13916.3|13914.3|13926.2|13924.2|13915|13913|905
1620027300000|2021-05-03 07:35:00|13916.4|13914.4|13916.4|13914.4|13918.8|13916.8|13915.8|13913.8|326
1620027600000|2021-05-03 07:40:00|13916.3|13914.3|13919.7|13917.7|13921.7|13919.7|13916.2|13914.2|362
1620027900000|2021-05-03 07:45:00|13919.8|13917.8|13916.4|13914.4|13925.4|13923.4|13916.2|13914.2|502
1620028200000|2021-05-03 07:50:00|13916.5|13914.5|13918.2|13916.2|13920.9|13918.9|13915.9|13913.9|455
1620028500000|2021-05-03 07:55:00|13918|13916|13908.5|13906.5|13918.9|13916.9|13907.9|13905.9|513
1620028800000|2021-05-03 08:00:00|13908.7|13906.7|13909.8|13907.8|13913.2|13911.2|13906.9|13904.9|483
1620029100000|2021-05-03 08:05:00|13909.9|13907.9|13910.8|13908.8|13912.4|13910.4|13908.7|13906.7|204
1620029400000|2021-05-03 08:10:00|13910.9|13908.9|13907.5|13905.5|13911.3|13909.3|13904.5|13902.5|568
1620029700000|2021-05-03 08:15:00|13907.7|13905.7|13903.4|13901.4|13908.5|13906.5|13901.5|13899.5|344
1620030000000|2021-05-03 08:20:00|13903.5|13901.5|13899.8|13897.8|13903.9|13901.9|13897|13895|556
1620030300000|2021-05-03 08:25:00|13899.9|13897.9|13897|13895|13900.2|13898.2|13895.2|13893.2|266
1620030600000|2021-05-03 08:30:00|13897.2|13895.2|13898.8|13896.8|13900|13898|13895.5|13893.5|339
1620030900000|2021-05-03 08:35:00|13898.7|13896.7|13896|13894|13899.5|13897.5|13895.4|13893.4|257
1620031200000|2021-05-03 08:40:00|13895.3|13893.3|13893.5|13891.5|13896.3|13894.3|13891.4|13889.4|461
1620031500000|2021-05-03 08:45:00|13893.4|13891.4|13899.3|13897.3|13904|13902|13893.2|13891.2|568
1620031800000|2021-05-03 08:50:00|13899.4|13897.4|13894.2|13892.2|13899.8|13897.8|13890.2|13888.2|456
1620032100000|2021-05-03 08:55:00|13894.3|13892.3|13888.5|13886.5|13894.8|13892.8|13887.7|13885.7|476
1620032400000|2021-05-03 09:00:00|13888.7|13886.7|13884.3|13882.3|13891.2|13889.2|13884.2|13882.2|451
1620032700000|2021-05-03 09:05:00|13884.4|13882.4|13888.5|13886.5|13888.8|13886.8|13882.5|13880.5|451
1620033000000|2021-05-03 09:10:00|13888.7|13886.7|13888.9|13886.9|13891.8|13889.8|13886.3|13884.3|402
1620033300000|2021-05-03 09:15:00|13888.8|13886.8|13884.4|13882.4|13889.4|13887.4|13882.8|13880.8|298
1620033600000|2021-05-03 09:20:00|13884.3|13882.3|13882.3|13880.3|13887|13885|13880|13878|247
1620033900000|2021-05-03 09:25:00|13882.4|13880.4|13869.3|13867.3|13882.9|13880.9|13869.3|13867.3|779
1620034200000|2021-05-03 09:30:00|13869.2|13867.2|13860.8|13858.8|13869.5|13867.5|13857.2|13855.2|1455
1620034500000|2021-05-03 09:35:00|13860.9|13858.9|13866.8|13864.8|13867.3|13865.3|13858.8|13856.8|906
1620034800000|2021-05-03 09:40:00|13866.7|13864.7|13858|13856|13867|13865|13857.3|13855.3|725
1620035100000|2021-05-03 09:45:00|13858.2|13856.2|13866.5|13864.5|13867|13865|13858|13856|438
1620035400000|2021-05-03 09:50:00|13866.7|13864.7|13869|13867|13869.9|13867.9|13864.9|13862.9|435
1620035700000|2021-05-03 09:55:00|13869.2|13867.2|13872.8|13870.8|13873.7|13871.7|13868.4|13866.4|460
1620036000000|2021-05-03 10:00:00|13872.9|13870.9|13874.8|13872.8|13875|13873|13871.5|13869.5|357
1620036300000|2021-05-03 10:05:00|13874.9|13872.9|13873.7|13871.7|13876|13874|13871.9|13869.9|389
1620036600000|2021-05-03 10:10:00|13873.8|13871.8|13875.5|13873.5|13876|13874|13870.9|13868.9|294
1620036900000|2021-05-03 10:15:00|13875.2|13873.2|13878.3|13876.3|13880|13878|13874.5|13872.5|557
1620037200000|2021-05-03 10:20:00|13878|13876|13877.2|13875.2|13882|13880|13875.5|13873.5|558
1620037500000|2021-05-03 10:25:00|13877|13875|13875.5|13873.5|13877.8|13875.8|13874.3|13872.3|255
1620037800000|2021-05-03 10:30:00|13875.4|13873.4|13890.8|13888.8|13891.5|13889.5|13875|13873|933
1620038100000|2021-05-03 10:35:00|13890.9|13888.9|13900.9|13898.9|13905.2|13903.2|13890.9|13888.9|1148
1620038400000|2021-05-03 10:40:00|13901|13899|13897.8|13895.8|13903.3|13901.3|13896.2|13894.2|449
1620038700000|2021-05-03 10:45:00|13897.9|13895.9|13900.4|13898.4|13901.7|13899.7|13896.2|13894.2|783
1620039000000|2021-05-03 10:50:00|13900.3|13898.3|13895.7|13893.7|13901.8|13899.8|13894.7|13892.7|445
1620039300000|2021-05-03 10:55:00|13895.5|13893.5|13888.8|13886.8|13895.8|13893.8|13886.7|13884.7|687
1620039600000|2021-05-03 11:00:00|13889|13887|13899.5|13897.5|13901.7|13899.7|13888.9|13886.9|804
1620039900000|2021-05-03 11:05:00|13899.7|13897.7|13896.3|13894.3|13900.3|13898.3|13893.3|13891.3|438
1620040200000|2021-05-03 11:10:00|13896.2|13894.2|13893|13891|13896.4|13894.4|13889.9|13887.9|308
1620040500000|2021-05-03 11:15:00|13893.4|13891.4|13903.4|13901.4|13909.8|13907.8|13892.3|13890.3|1120
1620040800000|2021-05-03 11:20:00|13903.3|13901.3|13904.3|13902.3|13906.2|13904.2|13900|13898|447
1620041100000|2021-05-03 11:25:00|13904.4|13902.4|13903.9|13901.9|13909.2|13907.2|13902.9|13900.9|643
1620041400000|2021-05-03 11:30:00|13904|13902|13905.4|13903.4|13908|13906|13900.4|13898.4|717
1620041700000|2021-05-03 11:35:00|13905.5|13903.5|13910.8|13908.8|13912|13910|13903.7|13901.7|1364
1620042000000|2021-05-03 11:40:00|13910.7|13908.7|13897.8|13895.8|13912|13910|13894.4|13892.4|1345
1620042300000|2021-05-03 11:45:00|13897.7|13895.7|13901.4|13899.4|13902|13900|13894.3|13892.3|370
1620042600000|2021-05-03 11:50:00|13901.7|13899.7|13902.8|13900.8|13905|13903|13897.7|13895.7|644
1620042900000|2021-05-03 11:55:00|13902.9|13900.9|13901.8|13899.8|13904.4|13902.4|13901.4|13899.4|244
1620043200000|2021-05-03 12:00:00|13901.7|13899.7|13899.8|13897.8|13904.7|13902.7|13897.7|13895.7|504
1620043500000|2021-05-03 12:05:00|13899.9|13897.9|13905.4|13903.4|13910|13908|13897.5|13895.5|797
1620043800000|2021-05-03 12:10:00|13905.5|13903.5|13906.2|13904.2|13908.2|13906.2|13903.8|13901.8|559
1620044100000|2021-05-03 12:15:00|13906.3|13904.3|13902.3|13900.3|13906.7|13904.7|13898|13896|713
1620044400000|2021-05-03 12:20:00|13902.8|13900.8|13908.5|13906.5|13910.2|13908.2|13902.8|13900.8|734
1620044700000|2021-05-03 12:25:00|13908.8|13906.8|13910.4|13908.4|13911.4|13909.4|13904.5|13902.5|734
1620045000000|2021-05-03 12:30:00|13910.5|13908.5|13918.5|13916.5|13922|13920|13908|13906|1558
1620045300000|2021-05-03 12:35:00|13918.4|13916.4|13913.7|13911.7|13920.2|13918.2|13908|13906|1588
1620045600000|2021-05-03 12:40:00|13914.2|13912.2|13919.9|13917.9|13920.2|13918.2|13909.9|13907.9|986
1620045900000|2021-05-03 12:45:00|13919.7|13917.7|13923.4|13921.4|13924.9|13922.9|13915.5|13913.5|1021
1620046200000|2021-05-03 12:50:00|13923.5|13921.5|13917.4|13915.4|13925.7|13923.7|13916.5|13914.5|1148
1620046500000|2021-05-03 12:55:00|13917.3|13915.3|13912|13910|13920.5|13918.5|13910.8|13908.8|904
1620046800000|2021-05-03 13:00:00|13911.4|13909.4|13915.5|13913.5|13917.9|13915.9|13910.7|13908.7|705
1620047100000|2021-05-03 13:05:00|13915.4|13913.4|13911.8|13909.8|13917|13915|13907.7|13905.7|850
1620047400000|2021-05-03 13:10:00|13912|13910|13915.5|13913.5|13916.4|13914.4|13910.3|13908.3|442
1620047700000|2021-05-03 13:15:00|13915.9|13913.9|13921.3|13919.3|13923|13921|13914.9|13912.9|1101
1620048000000|2021-05-03 13:20:00|13921.4|13919.4|13922.9|13920.9|13925.2|13923.2|13920.4|13918.4|746
1620048300000|2021-05-03 13:25:00|13923.2|13921.2|13927.4|13925.4|13927.9|13925.9|13918.3|13916.3|1800
1620048600000|2021-05-03 13:30:00|13926.9|13925.9|13904|13903|13927.2|13926.2|13900.3|13899.3|11010
1620048900000|2021-05-03 13:35:00|13903.9|13902.9|13874.3|13873.3|13906.3|13905.3|13866.9|13865.9|11818
1620049200000|2021-05-03 13:40:00|13874.4|13873.4|13879|13878|13887.5|13886.5|13869.8|13868.8|7857
1620049500000|2021-05-03 13:45:00|13879.2|13878.2|13881.8|13880.8|13886.9|13885.9|13863|13862|9398
1620049800000|2021-05-03 13:50:00|13881.7|13880.7|13898|13897|13905.2|13904.2|13878|13877|8464
1620050100000|2021-05-03 13:55:00|13897.9|13896.9|13886|13885|13904.5|13903.5|13880.2|13879.2|5934
1620050400000|2021-05-03 14:00:00|13886.2|13885.2|13903|13902|13903.9|13902.9|13870.3|13869.3|10107
1620050700000|2021-05-03 14:05:00|13902.8|13901.8|13923.4|13922.4|13938.5|13937.5|13897.7|13896.7|11639
1620051000000|2021-05-03 14:10:00|13923.8|13922.8|13941.4|13940.4|13943.7|13942.7|13923.6|13922.6|6881
1620051300000|2021-05-03 14:15:00|13941.3|13940.3|13953.4|13952.4|13957.3|13956.3|13941.3|13940.3|7341
1620051600000|2021-05-03 14:20:00|13953.3|13952.3|13933.4|13932.4|13959.7|13958.7|13933.1|13932.1|7257
1620051900000|2021-05-03 14:25:00|13933.7|13932.7|13937.1|13936.1|13942.4|13941.4|13927.4|13926.4|6710
1620052200000|2021-05-03 14:30:00|13937.3|13936.3|13939.4|13938.4|13948.4|13947.4|13929.8|13928.8|7052
1620052500000|2021-05-03 14:35:00|13939.3|13938.3|13910.9|13909.9|13948.7|13947.7|13909.2|13908.2|7579
1620052800000|2021-05-03 14:40:00|13911.2|13910.2|13901.3|13900.3|13918.6|13917.6|13899.9|13898.9|6978
1620053100000|2021-05-03 14:45:00|13901.4|13900.4|13898.7|13897.7|13908.7|13907.7|13893.4|13892.4|4967
1620053400000|2021-05-03 14:50:00|13898.8|13897.8|13861.8|13860.8|13903.9|13902.9|13851.9|13850.9|13048
1620053700000|2021-05-03 14:55:00|13861.9|13860.9|13859.4|13858.4|13866.9|13865.9|13850.1|13849.1|6778
1620054000000|2021-05-03 15:00:00|13859.7|13858.7|13847.9|13846.9|13859.7|13858.7|13842.8|13841.8|9182
1620054300000|2021-05-03 15:05:00|13848.1|13847.1|13857.3|13856.3|13858.2|13857.2|13843.8|13842.8|6555
1620054600000|2021-05-03 15:10:00|13857.2|13856.2|13808.9|13807.9|13857.3|13856.3|13803.9|13802.9|14531
1620054900000|2021-05-03 15:15:00|13808.8|13807.8|13815.9|13814.9|13822.6|13821.6|13802.7|13801.7|7215
1620055200000|2021-05-03 15:20:00|13815.8|13814.8|13814.2|13813.2|13825.6|13824.6|13803.8|13802.8|6690
1620055500000|2021-05-03 15:25:00|13814.7|13813.7|13794.7|13793.7|13814.7|13813.7|13788.2|13787.2|9507
1620055800000|2021-05-03 15:30:00|13794.6|13793.6|13820.4|13819.4|13824.1|13823.1|13791.2|13790.2|6919
1620056100000|2021-05-03 15:35:00|13820.6|13819.6|13818.6|13817.6|13830.3|13829.3|13816.2|13815.2|5062
1620056400000|2021-05-03 15:40:00|13818.3|13817.3|13834.4|13833.4|13835.6|13834.6|13813.6|13812.6|4247
1620056700000|2021-05-03 15:45:00|13834.3|13833.3|13823.4|13822.4|13836.1|13835.1|13821.2|13820.2|3724
1620057000000|2021-05-03 15:50:00|13823.6|13822.6|13803.2|13802.2|13827.4|13826.4|13799.3|13798.3|5075
1620057300000|2021-05-03 15:55:00|13803.1|13802.1|13825.6|13824.6|13829.9|13828.9|13801.4|13800.4|3891
1620057600000|2021-05-03 16:00:00|13825.7|13824.7|13823.9|13822.9|13828.9|13827.9|13816.2|13815.2|3086
1620057900000|2021-05-03 16:05:00|13824.2|13823.2|13823.9|13822.9|13831.6|13830.6|13817.4|13816.4|3110
1620058200000|2021-05-03 16:10:00|13824.1|13823.1|13822.2|13821.2|13826.4|13825.4|13814.4|13813.4|3260
1620058500000|2021-05-03 16:15:00|13822.1|13821.1|13817.2|13816.2|13823.9|13822.9|13813.7|13812.7|2714
1620058800000|2021-05-03 16:20:00|13817.4|13816.4|13823.4|13822.4|13833.4|13832.4|13808.7|13807.7|5744
1620059100000|2021-05-03 16:25:00|13823.3|13822.3|13806.6|13805.6|13825.7|13824.7|13804.7|13803.7|4023
1620059400000|2021-05-03 16:30:00|13805.8|13804.8|13807.2|13806.2|13808.6|13807.6|13793.9|13792.9|4541
1620059700000|2021-05-03 16:35:00|13807.3|13806.3|13804.3|13803.3|13808.4|13807.4|13797.9|13796.9|2562
1620060000000|2021-05-03 16:40:00|13804.7|13803.7|13789.8|13788.8|13807.8|13806.8|13789|13788|3073
1620060300000|2021-05-03 16:45:00|13790.1|13789.1|13792.6|13791.6|13798.8|13797.8|13784.6|13783.6|3654
1620060600000|2021-05-03 16:50:00|13792.8|13791.8|13803.8|13802.8|13806.2|13805.2|13792.1|13791.1|3449
1620060900000|2021-05-03 16:55:00|13803.7|13802.7|13803.1|13802.1|13809|13808|13795.8|13794.8|2916
1620061200000|2021-05-03 17:00:00|13803.6|13802.6|13814.1|13813.1|13815|13814|13803.6|13802.6|3362
1620061500000|2021-05-03 17:05:00|13814.2|13813.2|13809.6|13808.6|13818.8|13817.8|13808.1|13807.1|2839
1620061800000|2021-05-03 17:10:00|13810|13809|13808.6|13807.6|13813.2|13812.2|13799.8|13798.8|2857
1620062100000|2021-05-03 17:15:00|13808.5|13807.5|13813.1|13812.1|13817.8|13816.8|13805.7|13804.7|2421
1620062400000|2021-05-03 17:20:00|13812.8|13811.8|13801.1|13800.1|13822.5|13821.5|13800.7|13799.7|3569
1620062700000|2021-05-03 17:25:00|13801.2|13800.2|13793.3|13792.3|13804|13803|13793|13792|2655
1620063000000|2021-05-03 17:30:00|13793.2|13792.2|13797.2|13796.2|13798.5|13797.5|13790.1|13789.1|2597
1620063300000|2021-05-03 17:35:00|13797.1|13796.1|13794.6|13793.6|13801.8|13800.8|13786.3|13785.3|2886
1620063600000|2021-05-03 17:40:00|13794.7|13793.7|13806.3|13805.3|13812.2|13811.2|13793.8|13792.8|3701
1620063900000|2021-05-03 17:45:00|13806.2|13805.2|13813.6|13812.6|13815|13814|13805.2|13804.2|2365
1620064200000|2021-05-03 17:50:00|13813.7|13812.7|13809.5|13808.5|13815.2|13814.2|13804|13803|1853
1620064500000|2021-05-03 17:55:00|13809.3|13808.3|13807.6|13806.6|13811.8|13810.8|13803.5|13802.5|1643
1620064800000|2021-05-03 18:00:00|13807.5|13806.5|13815.1|13814.1|13820.3|13819.3|13807.1|13806.1|3790
1620065100000|2021-05-03 18:05:00|13815.2|13814.2|13816.3|13815.3|13825.3|13824.3|13813.1|13812.1|2790
1620065400000|2021-05-03 18:10:00|13816.1|13815.1|13826.5|13825.5|13827|13826|13815.1|13814.1|2037
1620065700000|2021-05-03 18:15:00|13826|13825|13825|13824|13828|13827|13820.3|13819.3|2635
1620066000000|2021-05-03 18:20:00|13824.8|13823.8|13818|13817|13827.1|13826.1|13813.8|13812.8|2836
1620066300000|2021-05-03 18:25:00|13818.1|13817.1|13822.6|13821.6|13824.5|13823.5|13815.6|13814.6|1797
1620066600000|2021-05-03 18:30:00|13822.5|13821.5|13827.5|13826.5|13833.1|13832.1|13822.3|13821.3|3290
1620066900000|2021-05-03 18:35:00|13827.6|13826.6|13821|13820|13829.7|13828.7|13819.7|13818.7|2055
1620067200000|2021-05-03 18:40:00|13820.8|13819.8|13820.6|13819.6|13828.7|13827.7|13817.7|13816.7|2447
1620067500000|2021-05-03 18:45:00|13820.5|13819.5|13824.3|13823.3|13826.6|13825.6|13819.5|13818.5|1670
1620067800000|2021-05-03 18:50:00|13824.1|13823.1|13829.1|13828.1|13829.6|13828.6|13820|13819|2352
1620068100000|2021-05-03 18:55:00|13829|13828|13825.6|13824.6|13829|13828|13815.3|13814.3|3202
1620068400000|2021-05-03 19:00:00|13825.8|13824.8|13822.6|13821.6|13827.3|13826.3|13820.1|13819.1|2403
1620068700000|2021-05-03 19:05:00|13822.5|13821.5|13826|13825|13831.3|13830.3|13812.3|13811.3|3841
1620069000000|2021-05-03 19:10:00|13826.1|13825.1|13818.1|13817.1|13827.8|13826.8|13817.3|13816.3|2514
1620069300000|2021-05-03 19:15:00|13818|13817|13813|13812|13824.1|13823.1|13808.2|13807.2|4410
1620069600000|2021-05-03 19:20:00|13811.3|13810.3|13808.1|13807.1|13812.3|13811.3|13804.5|13803.5|2830
1620069900000|2021-05-03 19:25:00|13808.3|13807.3|13809.4|13808.4|13813.1|13812.1|13805.3|13804.3|2226
1620070200000|2021-05-03 19:30:00|13809.5|13808.5|13806.9|13805.9|13811.5|13810.5|13798.9|13797.9|3449
1620070500000|2021-05-03 19:35:00|13807.5|13806.5|13800.5|13799.5|13810.9|13809.9|13797.1|13796.1|3323
1620070800000|2021-05-03 19:40:00|13800.4|13799.4|13801.9|13800.9|13805.3|13804.3|13793.8|13792.8|3472
1620071100000|2021-05-03 19:45:00|13801.8|13800.8|13796.6|13795.6|13804.8|13803.8|13795.8|13794.8|2679
1620071400000|2021-05-03 19:50:00|13796.8|13795.8|13792.9|13791.9|13801|13800|13786.6|13785.6|6954
1620071700000|2021-05-03 19:55:00|13793|13792|13801.6|13800.6|13805.6|13804.6|13784.8|13783.8|10166
1620072000000|2021-05-03 20:00:00|13801.4|13800.4|13806.4|13804.4|13807.9|13805.9|13799.8|13797.8|3259
1620072300000|2021-05-03 20:05:00|13806.5|13804.5|13801.6|13799.6|13807.3|13805.3|13800.9|13798.9|1130
1620072600000|2021-05-03 20:10:00|13801.8|13799.8|13797.3|13792.3|13803.4|13801.4|13790.6|13788.6|1394
1620072900000|2021-05-03 20:15:00|13797.4|13792.4|13798.3|13793.3|13801|13796|13797.4|13792.4|0
1620073200000|2021-05-03 20:20:00|13798.2|13793.2|13796.2|13791.2|13798.8|13793.8|13795.8|13790.8|0
1620073500000|2021-05-03 20:25:00|13796.1|13791.1|13796.6|13791.6|13797.2|13792.2|13795.3|13790.3|0
1620073800000|2021-05-03 20:30:00|13795.6|13793.6|13793.9|13791.9|13797.9|13795.9|13793.1|13791.1|307
1620074100000|2021-05-03 20:35:00|13792.9|13790.9|13792.6|13790.6|13794.1|13792.1|13791.9|13789.9|200
1620074400000|2021-05-03 20:40:00|13792.4|13790.4|13796.1|13794.1|13796.4|13794.4|13792.4|13790.4|168
1620074700000|2021-05-03 20:45:00|13795.9|13793.9|13797.1|13795.1|13797.6|13795.6|13794.4|13792.4|254
1620075000000|2021-05-03 20:50:00|13796.6|13794.6|13795.9|13793.9|13797.4|13795.4|13792.6|13790.6|391
1620075300000|2021-05-03 20:55:00|13796.1|13794.1|13797.4|13792.4|13798.1|13795.4|13793.4|13791.4|330
1620075600000|2021-05-03 21:00:00|13797.5|13792.5|13797.2|13792.2|13798.7|13793.7|13797.2|13792.2|0
1620075900000|2021-05-03 21:05:00|13797.5|13792.5|13799|13794|13799|13794|13796.3|13791.3|0
1620076200000|2021-05-03 21:10:00|13799.1|13794.1|13799.5|13794.5|13800.3|13795.3|13798.6|13793.6|0
1620076500000|2021-05-03 21:15:00|13799.3|13794.3|13799.1|13794.1|13800.8|13795.8|13798.2|13793.2|0
1620076800000|2021-05-03 21:20:00|13799|13794|13799.3|13794.3|13799.8|13794.8|13799|13794|0
1620077100000|2021-05-03 21:25:00|13799.4|13794.4|13797.2|13792.2|13799.4|13794.4|13793.6|13788.6|0
1620077400000|2021-05-03 21:30:00|13797|13792|13798.1|13793.1|13798.1|13793.1|13797|13792|0
1620077700000|2021-05-03 21:35:00|13798|13793|13798.4|13793.4|13798.4|13793.4|13798|13793|0
1620078000000|2021-05-03 21:40:00|13798.5|13793.5|13798.5|13793.5|13798.6|13793.6|13798.5|13793.5|0
1620078300000|2021-05-03 21:45:00|13798.4|13793.4|13798.5|13793.5|13798.6|13793.6|13798.4|13793.4|0
1620078600000|2021-05-03 21:50:00|13798.6|13793.6|13798.3|13793.3|13798.6|13793.6|13798.3|13793.3|0
1620078900000|2021-05-03 21:55:00|13798.1|13793.1|13798.3|13793.3|13798.7|13793.7|13797.9|13792.9|0
1620079200000|2021-05-03 22:00:00|13797.9|13795.9|13796.9|13794.9|13803.4|13801.4|13795|13793|396
1620079500000|2021-05-03 22:05:00|13796.8|13794.8|13794.9|13792.9|13798.3|13796.3|13792.3|13790.3|219
1620079800000|2021-05-03 22:10:00|13795.4|13793.4|13793.9|13791.9|13795.4|13793.4|13790|13788|330
1620080100000|2021-05-03 22:15:00|13793.8|13791.8|13799.3|13797.3|13800.4|13798.4|13792.3|13790.3|355
1620080400000|2021-05-03 22:20:00|13799.4|13797.4|13797.8|13795.8|13800|13798|13797|13795|125
1620080700000|2021-05-03 22:25:00|13798|13796|13797.3|13795.3|13798.3|13796.3|13794.8|13792.8|77
1620081000000|2021-05-03 22:30:00|13797.4|13795.4|13800.3|13798.3|13801|13799|13797.4|13795.4|147
1620081300000|2021-05-03 22:35:00|13800.4|13798.4|13795|13793|13800.4|13798.4|13793|13791|187
1620081600000|2021-05-03 22:40:00|13794.9|13792.9|13796.5|13794.5|13797.4|13795.4|13794.5|13792.5|64
1620081900000|2021-05-03 22:45:00|13796.6|13794.6|13796|13794|13796.6|13794.6|13795|13793|76
1620082200000|2021-05-03 22:50:00|13796.1|13794.1|13797.9|13795.9|13798.4|13796.4|13795.8|13793.8|122
1620082500000|2021-05-03 22:55:00|13797.3|13795.3|13796.6|13794.6|13797.5|13795.5|13796|13794|29
1620082800000|2021-05-03 23:00:00|13796.4|13794.4|13797.4|13795.4|13798.1|13796.1|13796.1|13794.1|79
1620083100000|2021-05-03 23:05:00|13797.5|13795.5|13792.8|13790.8|13797.8|13795.8|13787.8|13785.8|303
1620083400000|2021-05-03 23:10:00|13793|13791|13792.4|13790.4|13793.4|13791.4|13791.1|13789.1|71
1620083700000|2021-05-03 23:15:00|13792.3|13790.3|13787.3|13785.3|13792.3|13790.3|13779.6|13777.6|729
1620084000000|2021-05-03 23:20:00|13787.5|13785.5|13777.8|13775.8|13787.5|13785.5|13774.6|13772.6|677
1620084300000|2021-05-03 23:25:00|13777.9|13775.9|13779.3|13777.3|13780.6|13778.6|13774.6|13772.6|373
1620084600000|2021-05-03 23:30:00|13779.1|13777.1|13778.4|13776.4|13780.3|13778.3|13775.8|13773.8|308
1620084900000|2021-05-03 23:35:00|13778.3|13776.3|13782.1|13780.1|13783.1|13781.1|13778.1|13776.1|158
1620085200000|2021-05-03 23:40:00|13782|13780|13780.4|13778.4|13782.3|13780.3|13780.1|13778.1|84
1620085500000|2021-05-03 23:45:00|13780.3|13778.3|13778.6|13776.6|13781.8|13779.8|13778.6|13776.6|110
1620085800000|2021-05-03 23:50:00|13778.8|13776.8|13776.1|13774.1|13780.3|13778.3|13776.1|13774.1|112
1620086100000|2021-05-03 23:55:00|13776|13774|13781|13779|13781|13779|13775.5|13773.5|189
1620086400000|2021-05-04 00:00:00|13780.4|13778.4|13783.8|13781.8|13787.1|13785.1|13779.1|13777.1|747
1620086700000|2021-05-04 00:05:00|13783.6|13781.6|13772.4|13770.4|13783.6|13781.6|13769.4|13767.4|880
1620087000000|2021-05-04 00:10:00|13772.3|13770.3|13771.6|13769.6|13773.8|13771.8|13770.5|13768.5|205
1620087300000|2021-05-04 00:15:00|13771.5|13769.5|13770.1|13768.1|13774.1|13772.1|13769.8|13767.8|253
1620087600000|2021-05-04 00:20:00|13770.3|13768.3|13766|13764|13770.8|13768.8|13763.8|13761.8|606
1620087900000|2021-05-04 00:25:00|13765.9|13763.9|13764.6|13762.6|13767.3|13765.3|13763.4|13761.4|264
1620088200000|2021-05-04 00:30:00|13764.5|13762.5|13765.5|13763.5|13765.8|13763.8|13761.8|13759.8|315
1620088500000|2021-05-04 00:35:00|13765.4|13763.4|13767.6|13765.6|13768.4|13766.4|13764.3|13762.3|184
1620088800000|2021-05-04 00:40:00|13767.3|13765.3|13766.9|13764.9|13767.9|13765.9|13764.3|13762.3|314
1620089100000|2021-05-04 00:45:00|13766.8|13764.8|13767.8|13765.8|13768.4|13766.4|13764.6|13762.6|220
1620089400000|2021-05-04 00:50:00|13767.3|13765.3|13766.1|13764.1|13768.8|13766.8|13764.3|13762.3|229
1620089700000|2021-05-04 00:55:00|13766.4|13764.4|13765.5|13763.5|13766.9|13764.9|13764.5|13762.5|104
1620090000000|2021-05-04 01:00:00|13765.6|13763.6|13761.9|13759.9|13765.8|13763.8|13756.1|13754.1|696
1620090300000|2021-05-04 01:05:00|13761.8|13759.8|13759.6|13757.6|13762.5|13760.5|13759|13757|249
1620090600000|2021-05-04 01:10:00|13759.8|13757.8|13754.8|13752.8|13760.3|13758.3|13752.1|13750.1|474
1620090900000|2021-05-04 01:15:00|13755|13753|13744.4|13742.4|13755.3|13753.3|13744|13742|891
1620091200000|2021-05-04 01:20:00|13744.5|13742.5|13738.5|13736.5|13745.9|13743.9|13734.9|13732.9|1208
1620091500000|2021-05-04 01:25:00|13738.6|13736.6|13741.8|13739.8|13743.6|13741.6|13738|13736|513
1620091800000|2021-05-04 01:30:00|13741.6|13739.6|13748.5|13746.5|13750.3|13748.3|13738.3|13736.3|582
1620092100000|2021-05-04 01:35:00|13748.6|13746.6|13749.9|13747.9|13750.4|13748.4|13745.5|13743.5|302
1620092400000|2021-05-04 01:40:00|13750|13748|13745.3|13743.3|13750.1|13748.1|13742.1|13740.1|423
1620092700000|2021-05-04 01:45:00|13745.4|13743.4|13746.9|13744.9|13750.4|13748.4|13743.5|13741.5|238
1620093000000|2021-05-04 01:50:00|13746.8|13744.8|13746|13744|13749.4|13747.4|13745|13743|115
1620093300000|2021-05-04 01:55:00|13746.1|13744.1|13744.4|13742.4|13746.1|13744.1|13742.6|13740.6|262
1620093600000|2021-05-04 02:00:00|13744.5|13742.5|13746.4|13744.4|13748|13746|13742.5|13740.5|218
1620093900000|2021-05-04 02:05:00|13746.3|13744.3|13746.8|13744.8|13748.8|13746.8|13745.8|13743.8|196
1620094200000|2021-05-04 02:10:00|13746.6|13744.6|13745|13743|13748.6|13746.6|13745|13743|121
1620094500000|2021-05-04 02:15:00|13745.1|13743.1|13746.5|13744.5|13746.9|13744.9|13743.4|13741.4|217
1620094800000|2021-05-04 02:20:00|13746.6|13744.6|13746.4|13744.4|13747.8|13745.8|13741.3|13739.3|313
1620095100000|2021-05-04 02:25:00|13746.5|13744.5|13752.1|13750.1|13752.8|13750.8|13746.4|13744.4|324
1620095400000|2021-05-04 02:30:00|13752.3|13750.3|13750.5|13748.5|13752.8|13750.8|13749.1|13747.1|170
1620095700000|2021-05-04 02:35:00|13750.4|13748.4|13749.6|13747.6|13750.9|13748.9|13747.5|13745.5|185
1620096000000|2021-05-04 02:40:00|13749.8|13747.8|13749|13747|13751.8|13749.8|13747.8|13745.8|184
1620096300000|2021-05-04 02:45:00|13749.1|13747.1|13751.8|13749.8|13752.3|13750.3|13748|13746|253
1620096600000|2021-05-04 02:50:00|13751.9|13749.9|13751.5|13749.5|13752.5|13750.5|13750.5|13748.5|106
1620096900000|2021-05-04 02:55:00|13751.6|13749.6|13754.8|13752.8|13755.1|13753.1|13750.5|13748.5|261
1620097200000|2021-05-04 03:00:00|13754.9|13752.9|13751.8|13749.8|13755.1|13753.1|13751.8|13749.8|174
1620097500000|2021-05-04 03:05:00|13751.9|13749.9|13753.1|13751.1|13754|13752|13750.5|13748.5|209
1620097800000|2021-05-04 03:10:00|13753|13751|13750.8|13748.8|13753.5|13751.5|13750.1|13748.1|232
1620098100000|2021-05-04 03:15:00|13750.9|13748.9|13747.1|13745.1|13751|13749|13746.9|13744.9|153
1620098400000|2021-05-04 03:20:00|13747|13745|13748.3|13746.3|13749|13747|13743.5|13741.5|236
1620098700000|2021-05-04 03:25:00|13748.4|13746.4|13753.5|13751.5|13754|13752|13747.9|13745.9|290
1620099000000|2021-05-04 03:30:00|13753.6|13751.6|13753.3|13751.3|13755.3|13753.3|13752.1|13750.1|138
1620099300000|2021-05-04 03:35:00|13753|13751|13752.6|13750.6|13754.4|13752.4|13752.5|13750.5|63
1620099600000|2021-05-04 03:40:00|13752.8|13750.8|13754.9|13752.9|13755.8|13753.8|13752.8|13750.8|130
1620099900000|2021-05-04 03:45:00|13755|13753|13753|13751|13756.1|13754.1|13752.6|13750.6|179
1620100200000|2021-05-04 03:50:00|13753.3|13751.3|13752.3|13750.3|13753.6|13751.6|13751.4|13749.4|105
1620100500000|2021-05-04 03:55:00|13752.4|13750.4|13752.3|13750.3|13752.9|13750.9|13751.3|13749.3|61
1620100800000|2021-05-04 04:00:00|13752.4|13750.4|13753.3|13751.3|13753.5|13751.5|13751.6|13749.6|92
1620101100000|2021-05-04 04:05:00|13753.4|13751.4|13751.9|13749.9|13753.4|13751.4|13748.3|13746.3|173
1620101400000|2021-05-04 04:10:00|13751.4|13749.4|13748.8|13746.8|13751.8|13749.8|13748.8|13746.8|71
1620101700000|2021-05-04 04:15:00|13748.6|13746.6|13749.1|13747.1|13749.4|13747.4|13748.5|13746.5|45
1620102000000|2021-05-04 04:20:00|13749|13747|13750.4|13748.4|13750.4|13748.4|13748.5|13746.5|40
1620102300000|2021-05-04 04:25:00|13750.3|13748.3|13748.9|13746.9|13750.6|13748.6|13747.9|13745.9|104
1620102600000|2021-05-04 04:30:00|13748.8|13746.8|13751.8|13749.8|13753.8|13751.8|13748.8|13746.8|227
1620102900000|2021-05-04 04:35:00|13751.5|13749.5|13749.6|13747.6|13751.6|13749.6|13749.3|13747.3|90
1620103200000|2021-05-04 04:40:00|13749.5|13747.5|13751.6|13749.6|13751.9|13749.9|13749.3|13747.3|62
1620103500000|2021-05-04 04:45:00|13751.5|13749.5|13753.5|13751.5|13753.6|13751.6|13750.6|13748.6|93
1620103800000|2021-05-04 04:50:00|13753.4|13751.4|13752.5|13750.5|13754.3|13752.3|13751.8|13749.8|88
1620104100000|2021-05-04 04:55:00|13752.6|13750.6|13753.6|13751.6|13753.9|13751.9|13751.4|13749.4|102
1620104400000|2021-05-04 05:00:00|13753.5|13751.5|13755.5|13753.5|13758.1|13756.1|13753|13751|339
1620104700000|2021-05-04 05:05:00|13755.3|13753.3|13757.1|13755.1|13758.5|13756.5|13755.3|13753.3|140
1620105000000|2021-05-04 05:10:00|13757.3|13755.3|13753.3|13751.3|13757.4|13755.4|13750.9|13748.9|252
1620105300000|2021-05-04 05:15:00|13753.1|13751.1|13755.4|13753.4|13756.3|13754.3|13752.4|13750.4|88
1620105600000|2021-05-04 05:20:00|13755.5|13753.5|13754.9|13752.9|13756.6|13754.6|13754.3|13752.3|73
1620105900000|2021-05-04 05:25:00|13755|13753|13757.3|13755.3|13757.3|13755.3|13752.8|13750.8|78
1620106200000|2021-05-04 05:30:00|13757.4|13755.4|13756.8|13754.8|13759.5|13757.5|13755.9|13753.9|209
1620106500000|2021-05-04 05:35:00|13756.9|13754.9|13758.9|13756.9|13760.1|13758.1|13756.5|13754.5|89
1620106800000|2021-05-04 05:40:00|13759|13757|13770.1|13768.1|13770.8|13768.8|13758.8|13756.8|543
1620107100000|2021-05-04 05:45:00|13770.3|13768.3|13773.1|13771.1|13774.1|13772.1|13766.9|13764.9|468
1620107400000|2021-05-04 05:50:00|13773.4|13771.4|13771.4|13769.4|13774.5|13772.5|13770.8|13768.8|159
1620107700000|2021-05-04 05:55:00|13771.5|13769.5|13771.1|13769.1|13774|13772|13771|13769|87
1620108000000|2021-05-04 06:00:00|13771|13769|13775.1|13773.1|13778.8|13776.8|13769|13767|472
1620108300000|2021-05-04 06:05:00|13775.4|13773.4|13779.4|13777.4|13781.5|13779.5|13773|13771|426
1620108600000|2021-05-04 06:10:00|13779.1|13777.1|13777|13775|13781.1|13779.1|13775.4|13773.4|378
1620108900000|2021-05-04 06:15:00|13777.1|13775.1|13773.5|13771.5|13777.1|13775.1|13772.9|13770.9|229
1620109200000|2021-05-04 06:20:00|13773.8|13771.8|13773.4|13771.4|13777|13775|13772.6|13770.6|368
1620109500000|2021-05-04 06:25:00|13774.5|13772.5|13774.6|13772.6|13776.8|13774.8|13773|13771|126
1620109800000|2021-05-04 06:30:00|13774.8|13772.8|13775.8|13773.8|13777.1|13775.1|13771.3|13769.3|195
1620110100000|2021-05-04 06:35:00|13775.9|13773.9|13775.8|13773.8|13778.5|13776.5|13774.8|13772.8|86
1620110400000|2021-05-04 06:40:00|13775.6|13773.6|13775.1|13773.1|13776.6|13774.6|13773.1|13771.1|77
1620110700000|2021-05-04 06:45:00|13774.9|13772.9|13775.8|13773.8|13777.8|13775.8|13774|13772|176
1620111000000|2021-05-04 06:50:00|13775.9|13773.9|13775|13773|13777.1|13775.1|13774|13772|100
1620111300000|2021-05-04 06:55:00|13774.9|13772.9|13777.6|13775.6|13778.1|13776.1|13773.8|13771.8|184
1620111600000|2021-05-04 07:00:00|13777.5|13775.5|13782.1|13780.1|13788.9|13786.9|13776.5|13774.5|1122
1620111900000|2021-05-04 07:05:00|13782|13780|13784.4|13782.4|13784.4|13782.4|13778.3|13776.3|790
1620112200000|2021-05-04 07:10:00|13784.6|13782.6|13787.9|13785.9|13788.4|13786.4|13781.6|13779.6|876
1620112500000|2021-05-04 07:15:00|13788|13786|13782.5|13780.5|13788.3|13786.3|13782|13780|364
1620112800000|2021-05-04 07:20:00|13782.6|13780.6|13769.8|13767.8|13783.1|13781.1|13769.6|13767.6|701
1620113100000|2021-05-04 07:25:00|13769.9|13767.9|13763.6|13761.6|13770.1|13768.1|13756.1|13754.1|962
1620113400000|2021-05-04 07:30:00|13763.8|13761.8|13752.8|13750.8|13764|13762|13751.9|13749.9|544
1620113700000|2021-05-04 07:35:00|13752.6|13750.6|13748.9|13746.9|13756.1|13754.1|13745.9|13743.9|980
1620114000000|2021-05-04 07:40:00|13748.8|13746.8|13744.8|13742.8|13748.8|13746.8|13737.5|13735.5|1066
1620114300000|2021-05-04 07:45:00|13744.6|13742.6|13750|13748|13750.6|13748.6|13737.6|13735.6|841
1620114600000|2021-05-04 07:50:00|13750.1|13748.1|13753.5|13751.5|13754.9|13752.9|13749|13747|359
1620114900000|2021-05-04 07:55:00|13753.6|13751.6|13753.9|13751.9|13756.8|13754.8|13751.9|13749.9|359
1620115200000|2021-05-04 08:00:00|13754|13752|13758.8|13756.8|13761.6|13759.6|13749.1|13747.1|739
1620115500000|2021-05-04 08:05:00|13758.6|13756.6|13761|13759|13764.4|13762.4|13756.3|13754.3|617
1620115800000|2021-05-04 08:10:00|13760.8|13758.8|13761.6|13759.6|13764|13762|13758.5|13756.5|316
1620116100000|2021-05-04 08:15:00|13761.8|13759.8|13763.4|13761.4|13765.9|13763.9|13759.9|13757.9|386
1620116400000|2021-05-04 08:20:00|13763.3|13761.3|13774.4|13772.4|13776.4|13774.4|13761.5|13759.5|686
1620116700000|2021-05-04 08:25:00|13774.5|13772.5|13768.9|13766.9|13774.5|13772.5|13767.6|13765.6|465
1620117000000|2021-05-04 08:30:00|13769|13767|13755.1|13753.1|13769.5|13767.5|13755|13753|679
1620117300000|2021-05-04 08:35:00|13755|13753|13748.4|13746.4|13755.8|13753.8|13737|13735|1277
1620117600000|2021-05-04 08:40:00|13748.5|13746.5|13747.8|13745.8|13752.1|13750.1|13743|13741|577
1620117900000|2021-05-04 08:45:00|13748|13746|13746.3|13744.3|13752.3|13750.3|13744.9|13742.9|383
1620118200000|2021-05-04 08:50:00|13746.4|13744.4|13748.8|13746.8|13749.5|13747.5|13740.4|13738.4|762
1620118500000|2021-05-04 08:55:00|13748.6|13746.6|13748|13746|13753.6|13751.6|13745.5|13743.5|448
1620118800000|2021-05-04 09:00:00|13747.9|13745.9|13745.3|13743.3|13752.1|13750.1|13744.4|13742.4|338
1620119100000|2021-05-04 09:05:00|13745.5|13743.5|13755|13753|13755.6|13753.6|13741.5|13739.5|625
1620119400000|2021-05-04 09:10:00|13754.9|13752.9|13747.1|13745.1|13755.1|13753.1|13746.9|13744.9|311
1620119700000|2021-05-04 09:15:00|13747.5|13745.5|13748.3|13746.3|13752.4|13750.4|13745.9|13743.9|297
1620120000000|2021-05-04 09:20:00|13748.4|13746.4|13750.3|13748.3|13751.6|13749.6|13747.1|13745.1|178
1620120300000|2021-05-04 09:25:00|13750.1|13748.1|13749.1|13747.1|13750.8|13748.8|13748.1|13746.1|111
1620120600000|2021-05-04 09:30:00|13749.3|13747.3|13758.1|13756.1|13760.3|13758.3|13749|13747|696
1620120900000|2021-05-04 09:35:00|13757.8|13755.8|13758.5|13756.5|13763.3|13761.3|13756.9|13754.9|389
1620121200000|2021-05-04 09:40:00|13758.4|13756.4|13757|13755|13760.4|13758.4|13755.8|13753.8|291
1620121500000|2021-05-04 09:45:00|13757.1|13755.1|13760.9|13758.9|13762.9|13760.9|13755.8|13753.8|238
1620121800000|2021-05-04 09:50:00|13760.6|13758.6|13765.4|13763.4|13768.4|13766.4|13760.6|13758.6|363
1620122100000|2021-05-04 09:55:00|13765.3|13763.3|13764.9|13762.9|13767.4|13765.4|13762.5|13760.5|284
1620122400000|2021-05-04 10:00:00|13764.6|13762.6|13766|13764|13769.4|13767.4|13763.4|13761.4|272
1620122700000|2021-05-04 10:05:00|13766.1|13764.1|13767.4|13765.4|13770.8|13768.8|13764.3|13762.3|262
1620123000000|2021-05-04 10:10:00|13767.3|13765.3|13769.9|13767.9|13770.6|13768.6|13766.6|13764.6|203
1620123300000|2021-05-04 10:15:00|13769.8|13767.8|13767.8|13765.8|13774.4|13772.4|13767.1|13765.1|393
1620123600000|2021-05-04 10:20:00|13768|13766|13760.9|13758.9|13768.5|13766.5|13759|13757|457
1620123900000|2021-05-04 10:25:00|13761|13759|13754.5|13752.5|13761.1|13759.1|13754|13752|399
1620124200000|2021-05-04 10:30:00|13754.4|13752.4|13756.5|13754.5|13757.4|13755.4|13746.6|13744.6|906
1620124500000|2021-05-04 10:35:00|13756.4|13754.4|13752.8|13750.8|13760|13758|13749.8|13747.8|478
1620124800000|2021-05-04 10:40:00|13752.6|13750.6|13750.8|13748.8|13757.1|13755.1|13749.1|13747.1|452
1620125100000|2021-05-04 10:45:00|13750.9|13748.9|13748.9|13746.9|13753.1|13751.1|13748.4|13746.4|267
1620125400000|2021-05-04 10:50:00|13749|13747|13747|13745|13751.1|13749.1|13743.9|13741.9|500
1620125700000|2021-05-04 10:55:00|13747.1|13745.1|13755.4|13753.4|13757|13755|13746.9|13744.9|407
1620126000000|2021-05-04 11:00:00|13755.5|13753.5|13763.4|13761.4|13764.4|13762.4|13753.4|13751.4|726
1620126300000|2021-05-04 11:05:00|13763.3|13761.3|13753.4|13751.4|13763.8|13761.8|13753|13751|479
1620126600000|2021-05-04 11:10:00|13753.5|13751.5|13757.8|13755.8|13758.9|13756.9|13749.9|13747.9|559
1620126900000|2021-05-04 11:15:00|13757.9|13755.9|13752.8|13750.8|13764.3|13762.3|13752.5|13750.5|595
1620127200000|2021-05-04 11:20:00|13752.9|13750.9|13754.8|13752.8|13759.4|13757.4|13750.5|13748.5|538
1620127500000|2021-05-04 11:25:00|13754.9|13752.9|13758.5|13756.5|13761.1|13759.1|13754|13752|368
1620127800000|2021-05-04 11:30:00|13758.6|13756.6|13744.5|13742.5|13759|13757|13744|13742|737
1620128100000|2021-05-04 11:35:00|13744.6|13742.6|13718.8|13716.8|13746|13744|13713.1|13711.1|2898
1620128400000|2021-05-04 11:40:00|13718.5|13716.5|13687.1|13685.1|13719.6|13717.6|13662.6|13660.6|8419
1620128700000|2021-05-04 11:45:00|13687.3|13685.3|13685.8|13683.8|13693.1|13691.1|13673.3|13671.3|2455
1620129000000|2021-05-04 11:50:00|13685.6|13683.6|13709.6|13707.6|13715.6|13713.6|13681.9|13679.9|2893
1620129300000|2021-05-04 11:55:00|13709.5|13707.5|13700.4|13698.4|13709.5|13707.5|13699.6|13697.6|1138
1620129600000|2021-05-04 12:00:00|13699.9|13697.9|13697.4|13695.4|13703.8|13701.8|13689.6|13687.6|2112
1620129900000|2021-05-04 12:05:00|13697.3|13695.3|13688|13686|13698|13696|13686|13684|1262
1620130200000|2021-05-04 12:10:00|13688.1|13686.1|13686.6|13684.6|13696|13694|13675|13673|2034
1620130500000|2021-05-04 12:15:00|13686.5|13684.5|13685.5|13683.5|13690.1|13688.1|13675.1|13673.1|1788
1620130800000|2021-05-04 12:20:00|13685.6|13683.6|13677|13675|13686.3|13684.3|13671.5|13669.5|1752
1620131100000|2021-05-04 12:25:00|13676.3|13674.3|13678.9|13676.9|13681.5|13679.5|13666.4|13664.4|1822
1620131400000|2021-05-04 12:30:00|13678.8|13676.8|13690.5|13688.5|13691.4|13689.4|13674.3|13672.3|1837
1620131700000|2021-05-04 12:35:00|13690.4|13688.4|13691.3|13689.3|13694.4|13692.4|13685.8|13683.8|1355
1620132000000|2021-05-04 12:40:00|13691.1|13689.1|13689|13687|13692.3|13690.3|13683.3|13681.3|1222
1620132300000|2021-05-04 12:45:00|13688.5|13686.5|13687|13685|13689.6|13687.6|13680.6|13678.6|1137
1620132600000|2021-05-04 12:50:00|13686.9|13684.9|13693.1|13691.1|13699.5|13697.5|13677.4|13675.4|1672
1620132900000|2021-05-04 12:55:00|13693.3|13691.3|13694|13692|13698.6|13696.6|13691|13689|991
1620133200000|2021-05-04 13:00:00|13693.5|13691.5|13692.4|13690.4|13695.5|13693.5|13684|13682|1146
1620133500000|2021-05-04 13:05:00|13692.3|13690.3|13686|13684|13696|13694|13682.3|13680.3|1428
1620133800000|2021-05-04 13:10:00|13686.1|13684.1|13684.6|13682.6|13688.9|13686.9|13681.4|13679.4|1147
1620134100000|2021-05-04 13:15:00|13684.5|13682.5|13674.1|13672.1|13686.5|13684.5|13674.1|13672.1|1488
1620134400000|2021-05-04 13:20:00|13673.4|13671.4|13680.3|13678.3|13681.9|13679.9|13673.1|13671.1|969
1620134700000|2021-05-04 13:25:00|13680.5|13678.5|13695.3|13693.3|13695.3|13693.3|13679.4|13677.4|2239
1620135000000|2021-05-04 13:30:00|13694.8|13693.8|13650.9|13649.9|13707.1|13706.1|13634.4|13633.4|21456
1620135300000|2021-05-04 13:35:00|13651.4|13650.4|13640.9|13639.9|13665.9|13664.9|13635.4|13634.4|13370
1620135600000|2021-05-04 13:40:00|13640.4|13639.4|13605.6|13604.6|13643|13642|13605.1|13604.1|15714
1620135900000|2021-05-04 13:45:00|13605.8|13604.8|13599.6|13598.6|13613.1|13612.1|13587.3|13586.3|14683
1620136200000|2021-05-04 13:50:00|13600.1|13599.1|13583.1|13582.1|13601.4|13600.4|13573.1|13572.1|16364
1620136500000|2021-05-04 13:55:00|13583.3|13582.3|13553.6|13552.6|13584.1|13583.1|13546.4|13545.4|14983
1620136800000|2021-05-04 14:00:00|13554.1|13553.1|13538.4|13537.4|13554.4|13553.4|13525.8|13524.8|16353
1620137100000|2021-05-04 14:05:00|13538.3|13537.3|13545.6|13544.6|13554.8|13553.8|13521.8|13520.8|12215
1620137400000|2021-05-04 14:10:00|13547.1|13546.1|13533.2|13532.2|13550.3|13549.3|13507.9|13506.9|13460
1620137700000|2021-05-04 14:15:00|13533.3|13532.3|13550.9|13549.9|13551.6|13550.6|13505.8|13504.8|11086
1620138000000|2021-05-04 14:20:00|13551.1|13550.1|13548.3|13547.3|13551.3|13550.3|13534.1|13533.1|6388
1620138300000|2021-05-04 14:25:00|13547.8|13546.8|13558.1|13557.1|13564.7|13563.7|13542.8|13541.8|7748
1620138600000|2021-05-04 14:30:00|13558.3|13557.3|13525.3|13524.3|13558.3|13557.3|13519.8|13518.8|8931
1620138900000|2021-05-04 14:35:00|13525.2|13524.2|13546.2|13545.2|13546.6|13545.6|13516.7|13515.7|8120
1620139200000|2021-05-04 14:40:00|13546.3|13545.3|13526.1|13525.1|13556.3|13555.3|13521.1|13520.1|7146
1620139500000|2021-05-04 14:45:00|13525.8|13524.8|13502.1|13501.1|13534.3|13533.3|13494.1|13493.1|9015
1620139800000|2021-05-04 14:50:00|13501.6|13500.6|13496.7|13495.7|13509.3|13508.3|13486.4|13485.4|9577
1620140100000|2021-05-04 14:55:00|13496.3|13495.3|13490.6|13489.6|13506.7|13505.7|13483.6|13482.6|5923
1620140400000|2021-05-04 15:00:00|13490.8|13489.8|13498.3|13497.3|13509.6|13508.6|13477.3|13476.3|8754
1620140700000|2021-05-04 15:05:00|13498.4|13497.4|13497.3|13496.3|13502.4|13501.4|13470.7|13469.7|7569
1620141000000|2021-05-04 15:10:00|13497.1|13496.1|13455.6|13454.6|13499.4|13498.4|13450.3|13449.3|12227
1620141300000|2021-05-04 15:15:00|13455.8|13454.8|13446.6|13445.6|13460.2|13459.2|13432.8|13431.8|11276
1620141600000|2021-05-04 15:20:00|13446.2|13445.2|13438.3|13437.3|13453.8|13452.8|13434.1|13433.1|7014
1620141900000|2021-05-04 15:25:00|13438.2|13437.2|13462.6|13461.6|13464.6|13463.6|13428.6|13427.6|9515
1620142200000|2021-05-04 15:30:00|13463.1|13462.1|13447.1|13446.1|13471.9|13470.9|13445.1|13444.1|7010
1620142500000|2021-05-04 15:35:00|13446.8|13445.8|13442.8|13441.8|13461.6|13460.6|13441.1|13440.1|4883
1620142800000|2021-05-04 15:40:00|13442.3|13441.3|13430.4|13429.4|13444.6|13443.6|13418.7|13417.7|8286
1620143100000|2021-05-04 15:45:00|13430.6|13429.6|13425.6|13424.6|13433.8|13432.8|13414.8|13413.8|6531
1620143400000|2021-05-04 15:50:00|13425.9|13424.9|13409.4|13408.4|13426.6|13425.6|13405.2|13404.2|7769
1620143700000|2021-05-04 15:55:00|13409.6|13408.6|13414.3|13413.3|13419.6|13418.6|13393.3|13392.3|9599
1620144000000|2021-05-04 16:00:00|13414.1|13413.1|13425.9|13424.9|13431.7|13430.7|13406.6|13405.6|6180
1620144300000|2021-05-04 16:05:00|13425.6|13424.6|13440.1|13439.1|13446.8|13445.8|13418.8|13417.8|5024
1620144600000|2021-05-04 16:10:00|13440.2|13439.2|13452.8|13451.8|13463.3|13462.3|13438.7|13437.7|6674
1620144900000|2021-05-04 16:15:00|13452.6|13451.6|13445.9|13444.9|13455.6|13454.6|13435.8|13434.8|4463
1620145200000|2021-05-04 16:20:00|13446.1|13445.1|13439.6|13438.6|13452.2|13451.2|13434.1|13433.1|3595
1620145500000|2021-05-04 16:25:00|13439.7|13438.7|13455.3|13454.3|13455.6|13454.6|13436.2|13435.2|3143
1620145800000|2021-05-04 16:30:00|13455.1|13454.1|13431.8|13430.8|13455.3|13454.3|13426.7|13425.7|4120
1620146100000|2021-05-04 16:35:00|13431.9|13430.9|13432.4|13431.4|13442.6|13441.6|13424.8|13423.8|3200
1620146400000|2021-05-04 16:40:00|13432.3|13431.3|13422.8|13421.8|13434.2|13433.2|13419.9|13418.9|3285
1620146700000|2021-05-04 16:45:00|13422.7|13421.7|13423|13422|13428.7|13427.7|13410.7|13409.7|4323
1620147000000|2021-05-04 16:50:00|13422.9|13421.9|13433.3|13432.3|13443|13442|13421|13420|4295
1620147300000|2021-05-04 16:55:00|13433.2|13432.2|13424.8|13423.8|13441.4|13440.4|13423.8|13422.8|3576
1620147600000|2021-05-04 17:00:00|13424.7|13423.7|13449.8|13448.8|13454.5|13453.5|13419.3|13418.3|5235
1620147900000|2021-05-04 17:05:00|13449.5|13448.5|13455.3|13454.3|13458.7|13457.7|13433.5|13432.5|4735
1620148200000|2021-05-04 17:10:00|13455.4|13454.4|13464.8|13463.8|13466.3|13465.3|13447.3|13446.3|3386
1620148500000|2021-05-04 17:15:00|13464.5|13463.5|13457.7|13456.7|13471.5|13470.5|13451.8|13450.8|5071
1620148800000|2021-05-04 17:20:00|13457.5|13456.5|13458.3|13457.3|13466.3|13465.3|13451.4|13450.4|3503
1620149100000|2021-05-04 17:25:00|13458.2|13457.2|13463.8|13462.8|13474.5|13473.5|13456.2|13455.2|4227
1620149400000|2021-05-04 17:30:00|13464|13463|13470.8|13469.8|13472.5|13471.5|13451.7|13450.7|4165
1620149700000|2021-05-04 17:35:00|13471.3|13470.3|13473.5|13472.5|13476.4|13475.4|13463.3|13462.3|3295
1620150000000|2021-05-04 17:40:00|13474|13473|13457.3|13456.3|13474.5|13473.5|13451.9|13450.9|3250
1620150300000|2021-05-04 17:45:00|13455.3|13454.3|13451|13450|13465.3|13464.3|13439.3|13438.3|6609
1620150600000|2021-05-04 17:50:00|13451.2|13450.2|13443.3|13442.3|13451.4|13450.4|13440.4|13439.4|2930
1620150900000|2021-05-04 17:55:00|13443.2|13442.2|13449.3|13448.3|13454.5|13453.5|13440|13439|3616
1620151200000|2021-05-04 18:00:00|13448.7|13447.7|13452.4|13451.4|13452.8|13451.8|13436.8|13435.8|3766
1620151500000|2021-05-04 18:05:00|13452.8|13451.8|13455|13454|13463.5|13462.5|13445.4|13444.4|4877
1620151800000|2021-05-04 18:10:00|13454.5|13453.5|13488.3|13487.3|13488.5|13487.5|13447.9|13446.9|6397
1620152100000|2021-05-04 18:15:00|13488.2|13487.2|13479.8|13478.8|13488.5|13487.5|13473.8|13472.8|4379
1620152400000|2021-05-04 18:20:00|13479.9|13478.9|13474.5|13473.5|13488.4|13487.4|13471.7|13470.7|5304
1620152700000|2021-05-04 18:25:00|13474.7|13473.7|13466|13465|13475.7|13474.7|13451.9|13450.9|5068
1620153000000|2021-05-04 18:30:00|13465.9|13464.9|13478.7|13477.7|13481.4|13480.4|13462|13461|5279
1620153300000|2021-05-04 18:35:00|13478.5|13477.5|13479.7|13478.7|13483.8|13482.8|13476|13475|2819
1620153600000|2021-05-04 18:40:00|13479.5|13478.5|13482|13481|13488.3|13487.3|13469.3|13468.3|3261
1620153900000|2021-05-04 18:45:00|13482.2|13481.2|13499|13498|13501.3|13500.3|13481|13480|5388
1620154200000|2021-05-04 18:50:00|13499.4|13498.4|13495|13494|13503.7|13502.7|13493.5|13492.5|3353
1620154500000|2021-05-04 18:55:00|13494.8|13493.8|13493.3|13492.3|13505|13504|13492.8|13491.8|3229
1620154800000|2021-05-04 19:00:00|13493|13492|13497.2|13496.2|13500.9|13499.9|13474.4|13473.4|6748
1620155100000|2021-05-04 19:05:00|13496.8|13495.8|13484|13483|13497.3|13496.3|13476.8|13475.8|3704
1620155400000|2021-05-04 19:10:00|13483.5|13482.5|13477|13476|13495|13494|13474.9|13473.9|3565
1620155700000|2021-05-04 19:15:00|13476.9|13475.9|13485.5|13484.5|13489.2|13488.2|13474.5|13473.5|3076
1620156000000|2021-05-04 19:20:00|13485.3|13484.3|13479.1|13478.1|13491.6|13490.6|13475.6|13474.6|3061
1620156300000|2021-05-04 19:25:00|13479|13478|13485.5|13484.5|13489.2|13488.2|13467.3|13466.3|4636
1620156600000|2021-05-04 19:30:00|13484.8|13483.8|13501.1|13500.1|13502.1|13501.1|13473.7|13472.7|5265
1620156900000|2021-05-04 19:35:00|13501.2|13500.2|13513.8|13512.8|13519.3|13518.3|13501|13500|7240
1620157200000|2021-05-04 19:40:00|13514|13513|13490.8|13489.8|13515.5|13514.5|13488.6|13487.6|5226
1620157500000|2021-05-04 19:45:00|13491.2|13490.2|13492.7|13491.7|13496.3|13495.3|13481.3|13480.3|3865
1620157800000|2021-05-04 19:50:00|13492.2|13491.2|13507.3|13506.3|13522.1|13521.1|13492.2|13491.2|10435
1620158100000|2021-05-04 19:55:00|13507.1|13506.1|13556.5|13555.5|13557|13556|13502.7|13501.7|16479
1620158400000|2021-05-04 20:00:00|13556.2|13555.2|13545.7|13543.7|13566.8|13564.8|13539.3|13537.3|7082
1620158700000|2021-05-04 20:05:00|13545.6|13543.6|13531.6|13529.6|13547.6|13545.6|13529.8|13527.8|2650
1620159000000|2021-05-04 20:10:00|13531.5|13529.5|13534.5|13529.5|13538.1|13536.1|13529.7|13527.7|1754
1620159300000|2021-05-04 20:15:00|13534.4|13529.4|13536.8|13531.8|13536.8|13531.8|13533.4|13528.4|0
1620159600000|2021-05-04 20:20:00|13536.9|13531.9|13537.9|13532.9|13538.9|13533.9|13535.9|13530.9|0
1620159900000|2021-05-04 20:25:00|13538.1|13533.1|13540|13535|13540.9|13535.9|13537.7|13532.7|0
1620160200000|2021-05-04 20:30:00|13537.3|13535.3|13534.6|13532.6|13538.3|13536.3|13530.1|13528.1|574
1620160500000|2021-05-04 20:35:00|13534.8|13532.8|13537.8|13535.8|13538.8|13536.8|13531.6|13529.6|290
1620160800000|2021-05-04 20:40:00|13537.6|13535.6|13534.1|13532.1|13538.3|13536.3|13534.1|13532.1|264
1620161100000|2021-05-04 20:45:00|13533.8|13531.8|13531.3|13529.3|13534.6|13532.6|13530.6|13528.6|270
1620161400000|2021-05-04 20:50:00|13531.6|13529.6|13533.1|13531.1|13533.6|13531.6|13529.3|13527.3|344
1620161700000|2021-05-04 20:55:00|13533.3|13531.3|13537.2|13532.2|13537.4|13534.6|13531.3|13529.3|226
1620162000000|2021-05-04 21:00:00|13535.7|13530.7|13542.5|13537.5|13542.5|13537.5|13535.5|13530.5|0
1620162300000|2021-05-04 21:05:00|13542.2|13537.2|13542.3|13537.3|13543.4|13538.4|13542|13537|0
1620162600000|2021-05-04 21:10:00|13542.2|13537.2|13541.9|13536.9|13542.2|13537.2|13541.7|13536.7|0
1620162900000|2021-05-04 21:15:00|13542|13537|13542.8|13537.8|13543.1|13538.1|13542|13537|0
1620163200000|2021-05-04 21:20:00|13543.1|13538.1|13542.3|13537.3|13543.1|13538.1|13542.1|13537.1|0
1620163500000|2021-05-04 21:25:00|13542.4|13537.4|13541.9|13536.9|13542.4|13537.4|13541.9|13536.9|0
1620163800000|2021-05-04 21:30:00|13541.7|13536.7|13542.3|13537.3|13542.3|13537.3|13541.7|13536.7|0
1620164100000|2021-05-04 21:35:00|13542.2|13537.2|13542.9|13537.9|13542.9|13537.9|13541.8|13536.8|0
1620164400000|2021-05-04 21:40:00|13543|13538|13544|13539|13544.8|13539.8|13542.2|13537.2|0
1620164700000|2021-05-04 21:45:00|13544.1|13539.1|13544|13539|13544.2|13539.2|13541.3|13536.3|0
1620165000000|2021-05-04 21:50:00|13543.7|13538.7|13542.2|13537.2|13544|13539|13541.6|13536.6|0
1620165300000|2021-05-04 21:55:00|13542.8|13537.8|13542.3|13537.3|13542.8|13537.8|13541.8|13536.8|0
1620165600000|2021-05-04 22:00:00|13540.1|13538.1|13532.7|13530.7|13543.1|13541.1|13529.8|13527.8|679
1620165900000|2021-05-04 22:05:00|13532.8|13530.8|13525.5|13523.5|13533.1|13531.1|13522.3|13520.3|735
1620166200000|2021-05-04 22:10:00|13525.6|13523.6|13528.8|13526.8|13530.7|13528.7|13524.7|13522.7|295
1620166500000|2021-05-04 22:15:00|13528.3|13526.3|13533.5|13531.5|13534.5|13532.5|13528|13526|262
1620166800000|2021-05-04 22:20:00|13533.8|13531.8|13531.8|13529.8|13535|13533|13530.7|13528.7|166
1620167100000|2021-05-04 22:25:00|13532.6|13530.6|13534.3|13532.3|13535|13533|13531.1|13529.1|163
1620167400000|2021-05-04 22:30:00|13534.5|13532.5|13530.2|13528.2|13535.7|13533.7|13529.7|13527.7|221
1620167700000|2021-05-04 22:35:00|13530.1|13528.1|13535.6|13533.6|13536.5|13534.5|13528.5|13526.5|142
1620168000000|2021-05-04 22:40:00|13536|13534|13536.5|13534.5|13538.6|13536.6|13533.3|13531.3|173
1620168300000|2021-05-04 22:45:00|13536.3|13534.3|13535.8|13533.8|13538.7|13536.7|13534.5|13532.5|162
1620168600000|2021-05-04 22:50:00|13535.7|13533.7|13537.5|13535.5|13537.5|13535.5|13535.2|13533.2|40
1620168900000|2021-05-04 22:55:00|13537.1|13535.1|13535.1|13533.1|13538|13536|13532.7|13530.7|97
1620169200000|2021-05-04 23:00:00|13536.5|13534.5|13531.7|13529.7|13538|13536|13530.7|13528.7|113
1620169500000|2021-05-04 23:05:00|13531.6|13529.6|13536.8|13534.8|13537.6|13535.6|13531.2|13529.2|101
1620169800000|2021-05-04 23:10:00|13537.1|13535.1|13537.7|13535.7|13541.5|13539.5|13535|13533|229
1620170100000|2021-05-04 23:15:00|13537.8|13535.8|13533.2|13531.2|13538.3|13536.3|13532.8|13530.8|121
1620170400000|2021-05-04 23:20:00|13533.1|13531.1|13533.7|13531.7|13534.5|13532.5|13532.2|13530.2|145
1620170700000|2021-05-04 23:25:00|13533.6|13531.6|13526.2|13524.2|13533.6|13531.6|13525.8|13523.8|287
1620171000000|2021-05-04 23:30:00|13526.1|13524.1|13529.1|13527.1|13531.1|13529.1|13526.1|13524.1|161
1620171300000|2021-05-04 23:35:00|13529|13527|13527.6|13525.6|13531.3|13529.3|13527.3|13525.3|102
1620171600000|2021-05-04 23:40:00|13527.7|13525.7|13531.6|13529.6|13532.7|13530.7|13527.5|13525.5|140
1620171900000|2021-05-04 23:45:00|13531.5|13529.5|13532.3|13530.3|13533.5|13531.5|13531.1|13529.1|99
1620172200000|2021-05-04 23:50:00|13532.2|13530.2|13532.3|13530.3|13535.3|13533.3|13531.8|13529.8|91
1620172500000|2021-05-04 23:55:00|13532.2|13530.2|13539.5|13537.5|13540.1|13538.1|13531.7|13529.7|294
1620172800000|2021-05-05 00:00:00|13539.3|13537.3|13549.1|13547.1|13552.2|13550.2|13537.3|13535.3|687
1620173100000|2021-05-05 00:05:00|13549.5|13547.5|13546.8|13544.8|13552.5|13550.5|13546.5|13544.5|397
1620173400000|2021-05-05 00:10:00|13547|13545|13553.6|13551.6|13555.2|13553.2|13547|13545|495
1620173700000|2021-05-05 00:15:00|13553.5|13551.5|13557.2|13555.2|13558.7|13556.7|13553|13551|522
1620174000000|2021-05-05 00:20:00|13557.1|13555.1|13557.7|13555.7|13557.7|13555.7|13554.3|13552.3|189
1620174300000|2021-05-05 00:25:00|13557.8|13555.8|13560.3|13558.3|13562.2|13560.2|13557.7|13555.7|397
1620174600000|2021-05-05 00:30:00|13560.2|13558.2|13562.7|13560.7|13563.7|13561.7|13558.8|13556.8|363
1620174900000|2021-05-05 00:35:00|13562.5|13560.5|13562.7|13560.7|13566.6|13564.6|13561.7|13559.7|478
1620175200000|2021-05-05 00:40:00|13562.6|13560.6|13558.5|13556.5|13562.7|13560.7|13555.8|13553.8|415
1620175500000|2021-05-05 00:45:00|13558.3|13556.3|13558.7|13556.7|13560.2|13558.2|13556.2|13554.2|257
1620175800000|2021-05-05 00:50:00|13558.6|13556.6|13572|13570|13575.5|13573.5|13558.3|13556.3|1042
1620176100000|2021-05-05 00:55:00|13572.1|13570.1|13571.5|13569.5|13573.5|13571.5|13570.5|13568.5|301
1620176400000|2021-05-05 01:00:00|13571.3|13569.3|13566.2|13564.2|13574.5|13572.5|13564.6|13562.6|386
1620176700000|2021-05-05 01:05:00|13566.3|13564.3|13567.6|13565.6|13568.5|13566.5|13565.2|13563.2|173
1620177000000|2021-05-05 01:10:00|13567.5|13565.5|13570.8|13568.8|13570.8|13568.8|13565.5|13563.5|318
1620177300000|2021-05-05 01:15:00|13571|13569|13570.8|13568.8|13573.6|13571.6|13569.1|13567.1|436
1620177600000|2021-05-05 01:20:00|13571|13569|13571.8|13569.8|13573.1|13571.1|13568.1|13566.1|231
1620177900000|2021-05-05 01:25:00|13572|13570|13570.7|13568.7|13574.1|13572.1|13569.7|13567.7|114
1620178200000|2021-05-05 01:30:00|13570.6|13568.6|13568|13566|13571|13569|13565.2|13563.2|230
1620178500000|2021-05-05 01:35:00|13567.8|13565.8|13562.5|13560.5|13570.2|13568.2|13559.3|13557.3|438
1620178800000|2021-05-05 01:40:00|13562.6|13560.6|13572|13570|13572.1|13570.1|13561.7|13559.7|290
1620179100000|2021-05-05 01:45:00|13572.1|13570.1|13575.8|13573.8|13579|13577|13572.1|13570.1|493
1620179400000|2021-05-05 01:50:00|13575.6|13573.6|13588.1|13586.1|13590.7|13588.7|13575.6|13573.6|933
1620179700000|2021-05-05 01:55:00|13587.7|13585.7|13585.1|13583.1|13591|13589|13585|13583|416
1620180000000|2021-05-05 02:00:00|13585|13583|13586.7|13584.7|13590|13588|13584.8|13582.8|295
1620180300000|2021-05-05 02:05:00|13586.6|13584.6|13583.1|13581.1|13587.2|13585.2|13582.8|13580.8|240
1620180600000|2021-05-05 02:10:00|13583|13581|13588.1|13586.1|13588.5|13586.5|13582.8|13580.8|258
1620180900000|2021-05-05 02:15:00|13588.2|13586.2|13587.2|13585.2|13591.8|13589.8|13585.7|13583.7|388
1620181200000|2021-05-05 02:20:00|13587.1|13585.1|13585.7|13583.7|13587.8|13585.8|13583.1|13581.1|236
1620181500000|2021-05-05 02:25:00|13585.8|13583.8|13582.7|13580.7|13586.6|13584.6|13582.5|13580.5|155
1620181800000|2021-05-05 02:30:00|13582.6|13580.6|13587|13585|13591.7|13589.7|13582.6|13580.6|286
1620182100000|2021-05-05 02:35:00|13587.1|13585.1|13584.8|13582.8|13588.7|13586.7|13584|13582|132
1620182400000|2021-05-05 02:40:00|13583.6|13581.6|13583.8|13581.8|13587.7|13585.7|13582.2|13580.2|273
1620182700000|2021-05-05 02:45:00|13583.7|13581.7|13585.7|13583.7|13587|13585|13583.7|13581.7|99
1620183000000|2021-05-05 02:50:00|13585.6|13583.6|13593.3|13591.3|13596.6|13594.6|13585.6|13583.6|581
1620183300000|2021-05-05 02:55:00|13593.5|13591.5|13593.1|13591.1|13595|13593|13591.5|13589.5|160
1620183600000|2021-05-05 03:00:00|13593.2|13591.2|13591.1|13589.1|13594.7|13592.7|13590.1|13588.1|283
1620183900000|2021-05-05 03:05:00|13591|13589|13592.6|13590.6|13595.5|13593.5|13590|13588|188
1620184200000|2021-05-05 03:10:00|13592.7|13590.7|13595|13593|13596.1|13594.1|13592.5|13590.5|274
1620184500000|2021-05-05 03:15:00|13595.1|13593.1|13594|13592|13597.7|13595.7|13592.7|13590.7|340
1620184800000|2021-05-05 03:20:00|13593.8|13591.8|13594.2|13592.2|13594.8|13592.8|13592.8|13590.8|161
1620185100000|2021-05-05 03:25:00|13594.1|13592.1|13591.5|13589.5|13595.6|13593.6|13591|13589|190
1620185400000|2021-05-05 03:30:00|13591.6|13589.6|13592|13590|13593|13591|13591.1|13589.1|91
1620185700000|2021-05-05 03:35:00|13592.1|13590.1|13593.2|13591.2|13593.8|13591.8|13591.7|13589.7|57
1620186000000|2021-05-05 03:40:00|13593.8|13591.8|13592.3|13590.3|13594|13592|13591.7|13589.7|42
1620186300000|2021-05-05 03:45:00|13592.2|13590.2|13592.3|13590.3|13593.7|13591.7|13591.2|13589.2|75
1620186600000|2021-05-05 03:50:00|13592.6|13590.6|13589.3|13587.3|13592.7|13590.7|13589|13587|125
1620186900000|2021-05-05 03:55:00|13589.1|13587.1|13588.5|13586.5|13590.8|13588.8|13586.2|13584.2|219
1620187200000|2021-05-05 04:00:00|13588.3|13586.3|13584.6|13582.6|13589.2|13587.2|13584.1|13582.1|171
1620187500000|2021-05-05 04:05:00|13584.5|13582.5|13586.8|13584.8|13586.8|13584.8|13583.6|13581.6|172
1620187800000|2021-05-05 04:10:00|13586.5|13584.5|13586.5|13584.5|13587.5|13585.5|13585.6|13583.6|108
1620188100000|2021-05-05 04:15:00|13586.6|13584.6|13585.5|13583.5|13587.3|13585.3|13584.8|13582.8|114
1620188400000|2021-05-05 04:20:00|13585.3|13583.3|13586|13584|13586.2|13584.2|13584.6|13582.6|45
1620188700000|2021-05-05 04:25:00|13586.1|13584.1|13587.1|13585.1|13587.7|13585.7|13585.8|13583.8|79
1620189000000|2021-05-05 04:30:00|13587|13585|13590.3|13588.3|13591.3|13589.3|13586.6|13584.6|189
1620189300000|2021-05-05 04:35:00|13590.5|13588.5|13589.3|13587.3|13591|13589|13588.2|13586.2|71
1620189600000|2021-05-05 04:40:00|13589.5|13587.5|13589.8|13587.8|13590.6|13588.6|13589.2|13587.2|33
1620189900000|2021-05-05 04:45:00|13589.7|13587.7|13587.6|13585.6|13591.7|13589.7|13587.5|13585.5|92
1620190200000|2021-05-05 04:50:00|13588|13586|13588.3|13586.3|13588.8|13586.8|13585.5|13583.5|60
1620190500000|2021-05-05 04:55:00|13588.5|13586.5|13588.7|13586.7|13589.3|13587.3|13587.3|13585.3|82
1620190800000|2021-05-05 05:00:00|13588.6|13586.6|13584.7|13582.7|13589|13587|13584.5|13582.5|171
1620191100000|2021-05-05 05:05:00|13584.6|13582.6|13572.7|13570.7|13585|13583|13571.5|13569.5|776
1620191400000|2021-05-05 05:10:00|13572.5|13570.5|13560.5|13558.5|13576.3|13574.3|13559.5|13557.5|955
1620191700000|2021-05-05 05:15:00|13560.6|13558.6|13551.3|13549.3|13561.2|13559.2|13550.5|13548.5|878
1620192000000|2021-05-05 05:20:00|13551.2|13549.2|13548.1|13546.1|13553|13551|13541.7|13539.7|708
1620192300000|2021-05-05 05:25:00|13548.2|13546.2|13544.8|13542.8|13550|13548|13543.7|13541.7|451
1620192600000|2021-05-05 05:30:00|13545|13543|13553.3|13551.3|13554.7|13552.7|13544|13542|912
1620192900000|2021-05-05 05:35:00|13553.8|13551.8|13557.5|13555.5|13557.5|13555.5|13553.2|13551.2|388
1620193200000|2021-05-05 05:40:00|13557.3|13555.3|13558.1|13556.1|13559|13557|13555|13553|367
1620193500000|2021-05-05 05:45:00|13558.5|13556.5|13558.2|13556.2|13559.6|13557.6|13556.7|13554.7|182
1620193800000|2021-05-05 05:50:00|13558.1|13556.1|13559.1|13557.1|13559.8|13557.8|13558|13556|162
1620194100000|2021-05-05 05:55:00|13559.3|13557.3|13573.5|13571.5|13574.3|13572.3|13558.2|13556.2|549
1620194400000|2021-05-05 06:00:00|13574.2|13572.2|13575.6|13573.6|13580.7|13578.7|13572.7|13570.7|865
1620194700000|2021-05-05 06:05:00|13576|13574|13574.6|13572.6|13579.3|13577.3|13572.7|13570.7|399
1620195000000|2021-05-05 06:10:00|13574.5|13572.5|13567|13565|13577.3|13575.3|13566.5|13564.5|484
1620195300000|2021-05-05 06:15:00|13567.2|13565.2|13556.6|13554.6|13567.2|13565.2|13556.6|13554.6|649
1620195600000|2021-05-05 06:20:00|13555.6|13553.6|13560|13558|13560.7|13558.7|13553.7|13551.7|417
1620195900000|2021-05-05 06:25:00|13560.3|13558.3|13554.1|13552.1|13563.5|13561.5|13552.3|13550.3|394
1620196200000|2021-05-05 06:30:00|13554|13552|13558.3|13556.3|13559.3|13557.3|13546.1|13544.1|907
1620196500000|2021-05-05 06:35:00|13558.2|13556.2|13557.6|13555.6|13558.7|13556.7|13554.1|13552.1|258
1620196800000|2021-05-05 06:40:00|13557.5|13555.5|13561.1|13559.1|13564.1|13562.1|13555.2|13553.2|469
1620197100000|2021-05-05 06:45:00|13560.7|13558.7|13559.3|13557.3|13564.5|13562.5|13556.8|13554.8|879
1620197400000|2021-05-05 06:50:00|13559.2|13557.2|13560.7|13558.7|13562.3|13560.3|13558.5|13556.5|173
1620197700000|2021-05-05 06:55:00|13560.8|13558.8|13556.2|13554.2|13563.6|13561.6|13552|13550|748
1620198000000|2021-05-05 07:00:00|13556.3|13554.3|13557.8|13555.8|13564.5|13562.5|13553|13551|966
1620198300000|2021-05-05 07:05:00|13557.7|13555.7|13569.7|13567.7|13570|13568|13556.2|13554.2|829
1620198600000|2021-05-05 07:10:00|13569.8|13567.8|13564.5|13562.5|13571.1|13569.1|13562.6|13560.6|553
1620198900000|2021-05-05 07:15:00|13564.6|13562.6|13557|13555|13570.8|13568.8|13555.1|13553.1|491
1620199200000|2021-05-05 07:20:00|13556.7|13554.7|13571.5|13569.5|13573|13571|13556.5|13554.5|375
1620199500000|2021-05-05 07:25:00|13571.3|13569.3|13571.2|13569.2|13575.5|13573.5|13566|13564|557
1620199800000|2021-05-05 07:30:00|13571.3|13569.3|13580.2|13578.2|13581.3|13579.3|13570.5|13568.5|663
1620200100000|2021-05-05 07:35:00|13580.1|13578.1|13581.1|13579.1|13586|13584|13576.8|13574.8|582
1620200400000|2021-05-05 07:40:00|13581|13579|13575.6|13573.6|13581.8|13579.8|13575.6|13573.6|463
1620200700000|2021-05-05 07:45:00|13575.8|13573.8|13580.6|13578.6|13580.6|13578.6|13574.5|13572.5|315
1620201000000|2021-05-05 07:50:00|13580.7|13578.7|13589.2|13587.2|13594.1|13592.1|13580.7|13578.7|1131
1620201300000|2021-05-05 07:55:00|13589.3|13587.3|13582.5|13580.5|13592.3|13590.3|13581.6|13579.6|473
1620201600000|2021-05-05 08:00:00|13583.2|13581.2|13585.8|13583.8|13593|13591|13583|13581|707
1620201900000|2021-05-05 08:05:00|13586|13584|13589|13587|13592|13590|13584.6|13582.6|603
1620202200000|2021-05-05 08:10:00|13589.1|13587.1|13597.3|13595.3|13606.8|13604.8|13588.5|13586.5|1387
1620202500000|2021-05-05 08:15:00|13597.6|13595.6|13598.8|13596.8|13604.6|13602.6|13597|13595|577
1620202800000|2021-05-05 08:20:00|13599|13597|13601.2|13599.2|13603.7|13601.7|13598.6|13596.6|265
1620203100000|2021-05-05 08:25:00|13601.1|13599.1|13613.5|13611.5|13614.7|13612.7|13601|13599|937
1620203400000|2021-05-05 08:30:00|13613.6|13611.6|13618.3|13616.3|13619.2|13617.2|13613.6|13611.6|1043
1620203700000|2021-05-05 08:35:00|13618.2|13616.2|13615|13613|13618.6|13616.6|13614.7|13612.7|310
1620204000000|2021-05-05 08:40:00|13615.1|13613.1|13602|13600|13615.1|13613.1|13601.8|13599.8|771
1620204300000|2021-05-05 08:45:00|13602.1|13600.1|13607.2|13605.2|13609.3|13607.3|13600.5|13598.5|404
1620204600000|2021-05-05 08:50:00|13607.3|13605.3|13606.5|13604.5|13609.5|13607.5|13604.8|13602.8|254
1620204900000|2021-05-05 08:55:00|13606.2|13604.2|13605.8|13603.8|13611|13609|13605.3|13603.3|376
1620205200000|2021-05-05 09:00:00|13605.7|13603.7|13612.1|13610.1|13612.1|13610.1|13604.6|13602.6|304
1620205500000|2021-05-05 09:05:00|13612.2|13610.2|13615.5|13613.5|13616.2|13614.2|13609.6|13607.6|323
1620205800000|2021-05-05 09:10:00|13615.3|13613.3|13615.7|13613.7|13617.7|13615.7|13612.5|13610.5|374
1620206100000|2021-05-05 09:15:00|13615.8|13613.8|13624.3|13622.3|13626.6|13624.6|13615.5|13613.5|1094
1620206400000|2021-05-05 09:20:00|13624.2|13622.2|13624.1|13622.1|13626|13624|13622.8|13620.8|256
1620206700000|2021-05-05 09:25:00|13623.7|13621.7|13612.7|13610.7|13624.8|13622.8|13612.2|13610.2|536
1620207000000|2021-05-05 09:30:00|13613|13611|13617.6|13615.6|13618.2|13616.2|13612.6|13610.6|336
1620207300000|2021-05-05 09:35:00|13617.7|13615.7|13620.6|13618.6|13622.6|13620.6|13616.8|13614.8|317
1620207600000|2021-05-05 09:40:00|13620.7|13618.7|13616.6|13614.6|13621.7|13619.7|13614.8|13612.8|470
1620207900000|2021-05-05 09:45:00|13616.7|13614.7|13619|13617|13620.2|13618.2|13614.5|13612.5|445
1620208200000|2021-05-05 09:50:00|13619.1|13617.1|13618|13616|13622.2|13620.2|13615.8|13613.8|337
1620208500000|2021-05-05 09:55:00|13617.8|13615.8|13614.2|13612.2|13621|13619|13614.2|13612.2|268
1620208800000|2021-05-05 10:00:00|13613.7|13611.7|13617.1|13615.1|13620.8|13618.8|13613.2|13611.2|409
1620209100000|2021-05-05 10:05:00|13617|13615|13616.3|13614.3|13621.1|13619.1|13614.8|13612.8|335
1620209400000|2021-05-05 10:10:00|13616.5|13614.5|13615|13613|13617.6|13615.6|13613.7|13611.7|264
1620209700000|2021-05-05 10:15:00|13614.8|13612.8|13616|13614|13616.5|13614.5|13613.6|13611.6|181
1620210000000|2021-05-05 10:20:00|13615.8|13613.8|13624.5|13622.5|13625.7|13623.7|13615.6|13613.6|400
1620210300000|2021-05-05 10:25:00|13624.3|13622.3|13621.2|13619.2|13624.6|13622.6|13618.6|13616.6|228
1620210600000|2021-05-05 10:30:00|13621.1|13619.1|13627.5|13625.5|13628.1|13626.1|13620.7|13618.7|547
1620210900000|2021-05-05 10:35:00|13627.6|13625.6|13634.3|13632.3|13638.1|13636.1|13627.6|13625.6|1103
1620211200000|2021-05-05 10:40:00|13634.5|13632.5|13624.1|13622.1|13636.5|13634.5|13623.3|13621.3|906
1620211500000|2021-05-05 10:45:00|13624.2|13622.2|13626.6|13624.6|13629.1|13627.1|13622.6|13620.6|236
1620211800000|2021-05-05 10:50:00|13626.7|13624.7|13630.3|13628.3|13630.3|13628.3|13624.5|13622.5|186
1620212100000|2021-05-05 10:55:00|13630.2|13628.2|13630.6|13628.6|13631.3|13629.3|13625.8|13623.8|350
1620212400000|2021-05-05 11:00:00|13630.8|13628.8|13621|13619|13634.6|13632.6|13618.8|13616.8|850
1620212700000|2021-05-05 11:05:00|13621.1|13619.1|13618.1|13616.1|13621.8|13619.8|13615.1|13613.1|579
1620213000000|2021-05-05 11:10:00|13618|13616|13618.7|13616.7|13621.3|13619.3|13612.3|13610.3|805
1620213300000|2021-05-05 11:15:00|13618.8|13616.8|13620.1|13618.1|13623.2|13621.2|13617|13615|420
1620213600000|2021-05-05 11:20:00|13620|13618|13623.1|13621.1|13623.3|13621.3|13615.2|13613.2|590
1620213900000|2021-05-05 11:25:00|13623.2|13621.2|13635.2|13633.2|13637.7|13635.7|13622.7|13620.7|1109
1620214200000|2021-05-05 11:30:00|13635.1|13633.1|13634.6|13632.6|13637.6|13635.6|13631.8|13629.8|432
1620214500000|2021-05-05 11:35:00|13634.7|13632.7|13631|13629|13634.7|13632.7|13629.5|13627.5|374
1620214800000|2021-05-05 11:40:00|13630.8|13628.8|13632.5|13630.5|13644.8|13642.8|13630.6|13628.6|1325
1620215100000|2021-05-05 11:45:00|13632.3|13630.3|13627.5|13625.5|13636.8|13634.8|13626.7|13624.7|575
1620215400000|2021-05-05 11:50:00|13627.6|13625.6|13630.7|13628.7|13634|13632|13627.2|13625.2|397
1620215700000|2021-05-05 11:55:00|13630.8|13628.8|13633.1|13631.1|13639.2|13637.2|13630.3|13628.3|499
1620216000000|2021-05-05 12:00:00|13633|13631|13638.2|13636.2|13643.7|13641.7|13631.5|13629.5|1184
1620216300000|2021-05-05 12:05:00|13638.1|13636.1|13645.1|13643.1|13651|13649|13637.6|13635.6|1224
1620216600000|2021-05-05 12:10:00|13645.2|13643.2|13649.3|13647.3|13651.5|13649.5|13645.1|13643.1|700
1620216900000|2021-05-05 12:15:00|13649.2|13647.2|13658.5|13656.5|13667.2|13665.2|13649|13647|3250
1620217200000|2021-05-05 12:20:00|13658.7|13656.7|13653.7|13651.7|13662.7|13660.7|13649.6|13647.6|1547
1620217500000|2021-05-05 12:25:00|13653.6|13651.6|13646.8|13644.8|13656.5|13654.5|13645.6|13643.6|1186
1620217800000|2021-05-05 12:30:00|13647|13645|13612.5|13610.5|13649.3|13647.3|13611.7|13609.7|4882
1620218100000|2021-05-05 12:35:00|13611.7|13609.7|13622.8|13620.8|13625.7|13623.7|13607.8|13605.8|2374
1620218400000|2021-05-05 12:40:00|13623|13621|13629.2|13627.2|13629.7|13627.7|13620.1|13618.1|1340
1620218700000|2021-05-05 12:45:00|13629.3|13627.3|13636.8|13634.8|13637.1|13635.1|13624.6|13622.6|1735
1620219000000|2021-05-05 12:50:00|13637.1|13635.1|13640.3|13638.3|13642.6|13640.6|13632.6|13630.6|1636
1620219300000|2021-05-05 12:55:00|13640.6|13638.6|13636.2|13634.2|13641.6|13639.6|13634|13632|894
1620219600000|2021-05-05 13:00:00|13636.3|13634.3|13635.7|13633.7|13639.2|13637.2|13626.5|13624.5|1694
1620219900000|2021-05-05 13:05:00|13635.6|13633.6|13651.6|13649.6|13655.1|13653.1|13635.5|13633.5|2273
1620220200000|2021-05-05 13:10:00|13651.5|13649.5|13654.8|13652.8|13657|13655|13649.2|13647.2|1057
1620220500000|2021-05-05 13:15:00|13654.7|13652.7|13652|13650|13656.2|13654.2|13647.5|13645.5|888
1620220800000|2021-05-05 13:20:00|13652.1|13650.1|13640.7|13638.7|13652.6|13650.6|13639.3|13637.3|1309
1620221100000|2021-05-05 13:25:00|13640.8|13638.8|13645.2|13643.2|13648.1|13646.1|13638.3|13636.3|2117
1620221400000|2021-05-05 13:30:00|13644.5|13642.5|13656.6|13655.6|13679.2|13678.2|13641.7|13640.7|15379
1620221700000|2021-05-05 13:35:00|13656.8|13655.8|13621.8|13620.8|13658.6|13657.6|13618.5|13617.5|14093
1620222000000|2021-05-05 13:40:00|13622|13621|13657|13656|13662.2|13661.2|13621.7|13620.7|10060
1620222300000|2021-05-05 13:45:00|13657.1|13656.1|13639.3|13638.3|13675.8|13674.8|13637.1|13636.1|11026
1620222600000|2021-05-05 13:50:00|13639.1|13638.1|13633.1|13632.1|13650.8|13649.8|13625.2|13624.2|8564
1620222900000|2021-05-05 13:55:00|13633.2|13632.2|13609.8|13608.8|13641.3|13640.3|13604.3|13603.3|9201
1620223200000|2021-05-05 14:00:00|13611.1|13610.1|13561.3|13560.3|13617.7|13616.7|13548.7|13547.7|15368
1620223500000|2021-05-05 14:05:00|13560.8|13559.8|13559.1|13558.1|13575.3|13574.3|13552|13551|11017
1620223800000|2021-05-05 14:10:00|13558.8|13557.8|13571.5|13570.5|13582.8|13581.8|13544.6|13543.6|9007
1620224100000|2021-05-05 14:15:00|13570.8|13569.8|13582|13581|13591.5|13590.5|13557.9|13556.9|8892
1620224400000|2021-05-05 14:20:00|13581.8|13580.8|13561.4|13560.4|13585.8|13584.8|13542.3|13541.3|9900
1620224700000|2021-05-05 14:25:00|13562|13561|13594.3|13593.3|13599.9|13598.9|13562|13561|7636
1620225000000|2021-05-05 14:30:00|13594.4|13593.4|13610|13609|13612.6|13611.6|13590.3|13589.3|7842
1620225300000|2021-05-05 14:35:00|13609.6|13608.6|13605.1|13604.1|13614.3|13613.3|13595.8|13594.8|5864
1620225600000|2021-05-05 14:40:00|13605.3|13604.3|13627.9|13626.9|13633.5|13632.5|13604.4|13603.4|7820
1620225900000|2021-05-05 14:45:00|13628.1|13627.1|13611.9|13610.9|13631.8|13630.8|13611.3|13610.3|4893
1620226200000|2021-05-05 14:50:00|13612|13611|13619|13618|13630.1|13629.1|13612|13611|4742
1620226500000|2021-05-05 14:55:00|13618.8|13617.8|13625.8|13624.8|13632.9|13631.9|13614.8|13613.8|4679
1620226800000|2021-05-05 15:00:00|13625.6|13624.6|13631.3|13630.3|13637|13636|13606.4|13605.4|8261
1620227100000|2021-05-05 15:05:00|13631.1|13630.1|13620.8|13619.8|13638.8|13637.8|13615.3|13614.3|5238
1620227400000|2021-05-05 15:10:00|13620.6|13619.6|13611|13610|13624.6|13623.6|13608.8|13607.8|4998
1620227700000|2021-05-05 15:15:00|13611.1|13610.1|13616|13615|13626.9|13625.9|13607.1|13606.1|3764
1620228000000|2021-05-05 15:20:00|13616.3|13615.3|13601.5|13600.5|13623.8|13622.8|13599.3|13598.3|4908
1620228300000|2021-05-05 15:25:00|13601.8|13600.8|13604.3|13603.3|13607.3|13606.3|13588.9|13587.9|4300
1620228600000|2021-05-05 15:30:00|13604.1|13603.1|13631.9|13630.9|13634.9|13633.9|13599.5|13598.5|4383
1620228900000|2021-05-05 15:35:00|13631.8|13630.8|13626.3|13625.3|13635.5|13634.5|13625.1|13624.1|2590
1620229200000|2021-05-05 15:40:00|13626.1|13625.1|13628|13627|13630.1|13629.1|13617|13616|3303
1620229500000|2021-05-05 15:45:00|13628.5|13627.5|13626.3|13625.3|13629.4|13628.4|13618.1|13617.1|3203
1620229800000|2021-05-05 15:50:00|13626.1|13625.1|13636.5|13635.5|13642|13641|13622.8|13621.8|4111
1620230100000|2021-05-05 15:55:00|13636.6|13635.6|13638.8|13637.8|13642|13641|13635.3|13634.3|2553
1620230400000|2021-05-05 16:00:00|13639|13638|13641.3|13640.3|13643.9|13642.9|13633.9|13632.9|3271
1620230700000|2021-05-05 16:05:00|13641.4|13640.4|13638.4|13637.4|13643|13642|13636|13635|2116
1620231000000|2021-05-05 16:10:00|13638.5|13637.5|13625.3|13624.3|13639.4|13638.4|13625.3|13624.3|2630
1620231300000|2021-05-05 16:15:00|13625.1|13624.1|13632.8|13631.8|13632.8|13631.8|13625|13624|1760
1620231600000|2021-05-05 16:20:00|13632.6|13631.6|13620.8|13619.8|13639.3|13638.3|13619.4|13618.4|2742
1620231900000|2021-05-05 16:25:00|13620.9|13619.9|13617|13616|13627.3|13626.3|13612.8|13611.8|2511
1620232200000|2021-05-05 16:30:00|13617.3|13616.3|13606.8|13605.8|13622.8|13621.8|13604.5|13603.5|3101
1620232500000|2021-05-05 16:35:00|13606.3|13605.3|13593.1|13592.1|13608.8|13607.8|13591.9|13590.9|3613
1620232800000|2021-05-05 16:40:00|13593|13592|13592.4|13591.4|13597.1|13596.1|13582.6|13581.6|4887
1620233100000|2021-05-05 16:45:00|13592.2|13591.2|13603.3|13602.3|13605.2|13604.2|13591.7|13590.7|3688
1620233400000|2021-05-05 16:50:00|13603.4|13602.4|13607.9|13606.9|13610.1|13609.1|13599.9|13598.9|2562
1620233700000|2021-05-05 16:55:00|13607.8|13606.8|13584.9|13583.9|13611.9|13610.9|13580.4|13579.4|3863
1620234000000|2021-05-05 17:00:00|13584.7|13583.7|13570.7|13569.7|13591.2|13590.2|13564.9|13563.9|4351
1620234300000|2021-05-05 17:05:00|13570.6|13569.6|13580.3|13579.3|13583.4|13582.4|13563.3|13562.3|3947
1620234600000|2021-05-05 17:10:00|13580.4|13579.4|13573.7|13572.7|13582.6|13581.6|13571.8|13570.8|2389
1620234900000|2021-05-05 17:15:00|13573.4|13572.4|13587.8|13586.8|13590.8|13589.8|13571.9|13570.9|2783
1620235200000|2021-05-05 17:20:00|13587.7|13586.7|13581.9|13580.9|13590.3|13589.3|13577.8|13576.8|2024
1620235500000|2021-05-05 17:25:00|13581.7|13580.7|13596.1|13595.1|13596.7|13595.7|13575.7|13574.7|3098
1620235800000|2021-05-05 17:30:00|13595.9|13594.9|13593.7|13592.7|13600.4|13599.4|13592.6|13591.6|2822
1620236100000|2021-05-05 17:35:00|13593.4|13592.4|13596.2|13595.2|13598.9|13597.9|13586.8|13585.8|2278
1620236400000|2021-05-05 17:40:00|13596.3|13595.3|13603.6|13602.6|13606.6|13605.6|13595.2|13594.2|3171
1620236700000|2021-05-05 17:45:00|13603.4|13602.4|13604.9|13603.9|13607.4|13606.4|13602.9|13601.9|1319
1620237000000|2021-05-05 17:50:00|13605.4|13604.4|13603.9|13602.9|13609.6|13608.6|13602.4|13601.4|2061
1620237300000|2021-05-05 17:55:00|13603.8|13602.8|13586.4|13585.4|13603.8|13602.8|13579.4|13578.4|3842
1620237600000|2021-05-05 18:00:00|13586.6|13585.6|13569.2|13568.2|13590.6|13589.6|13568.8|13567.8|3555
1620237900000|2021-05-05 18:05:00|13569.4|13568.4|13558.2|13557.2|13574.4|13573.4|13555.8|13554.8|3683
1620238200000|2021-05-05 18:10:00|13557.9|13556.9|13573.9|13572.9|13575.2|13574.2|13555.9|13554.9|3825
1620238500000|2021-05-05 18:15:00|13573.8|13572.8|13572.4|13571.4|13578.7|13577.7|13565.1|13564.1|4033
1620238800000|2021-05-05 18:20:00|13572.6|13571.6|13564.9|13563.9|13574.8|13573.8|13563.7|13562.7|2102
1620239100000|2021-05-05 18:25:00|13565.1|13564.1|13572.8|13571.8|13575.2|13574.2|13555.2|13554.2|3490
1620239400000|2021-05-05 18:30:00|13572.9|13571.9|13567.4|13566.4|13576.4|13575.4|13562.9|13561.9|2750
1620239700000|2021-05-05 18:35:00|13566.7|13565.7|13565.2|13564.2|13571.8|13570.8|13560.4|13559.4|2521
1620240000000|2021-05-05 18:40:00|13565.3|13564.3|13565.4|13564.4|13575.1|13574.1|13563.9|13562.9|2371
1620240300000|2021-05-05 18:45:00|13565.6|13564.6|13584.7|13583.7|13586.7|13585.7|13565.1|13564.1|3478
1620240600000|2021-05-05 18:50:00|13584.6|13583.6|13576.2|13575.2|13585.8|13584.8|13568.9|13567.9|2797
1620240900000|2021-05-05 18:55:00|13576.3|13575.3|13556.7|13555.7|13581.3|13580.3|13554.2|13553.2|4184
1620241200000|2021-05-05 19:00:00|13556.8|13555.8|13539.1|13538.1|13562.7|13561.7|13532.9|13531.9|8100
1620241500000|2021-05-05 19:05:00|13538.9|13537.9|13530.7|13529.7|13552.7|13551.7|13528.6|13527.6|6036
1620241800000|2021-05-05 19:10:00|13531.4|13530.4|13527.7|13526.7|13537.3|13536.3|13523.6|13522.6|5696
1620242100000|2021-05-05 19:15:00|13527.6|13526.6|13518.8|13517.8|13529.2|13528.2|13510.3|13509.3|6340
1620242400000|2021-05-05 19:20:00|13518.6|13517.6|13490.5|13489.5|13520.5|13519.5|13488.8|13487.8|7461
1620242700000|2021-05-05 19:25:00|13490.3|13489.3|13492.5|13491.5|13502.8|13501.8|13477.1|13476.1|7272
1620243000000|2021-05-05 19:30:00|13492.4|13491.4|13513.4|13512.4|13517.4|13516.4|13485|13484|6726
1620243300000|2021-05-05 19:35:00|13513.5|13512.5|13523.3|13522.3|13527.3|13526.3|13506.5|13505.5|5121
1620243600000|2021-05-05 19:40:00|13523.1|13522.1|13524.8|13523.8|13533.5|13532.5|13516.6|13515.6|4323
1620243900000|2021-05-05 19:45:00|13524.9|13523.9|13516.6|13515.6|13529.8|13528.8|13515|13514|4416
1620244200000|2021-05-05 19:50:00|13506.3|13505.3|13510.1|13509.1|13519.5|13518.5|13494.3|13493.3|9097
1620244500000|2021-05-05 19:55:00|13509.3|13508.3|13509.4|13508.4|13511|13510|13498.3|13497.3|9058
1620244800000|2021-05-05 20:00:00|13508.6|13507.6|13500.3|13498.3|13511.7|13509.7|13489.1|13487.1|3700
1620245100000|2021-05-05 20:05:00|13498.3|13496.3|13510.2|13508.2|13514.9|13512.9|13498.3|13496.3|1948
1620245400000|2021-05-05 20:10:00|13510.1|13508.1|13505.1|13500.1|13511.3|13509.3|13501.7|13499.7|1626
1620245700000|2021-05-05 20:15:00|13505.7|13500.7|13507.8|13502.8|13509.3|13504.3|13504.7|13499.7|0
1620246000000|2021-05-05 20:20:00|13507.6|13502.6|13507.9|13502.9|13509|13504|13506.5|13501.5|0
1620246300000|2021-05-05 20:25:00|13507.8|13502.8|13506.2|13501.2|13508.5|13503.5|13506.2|13501.2|0
1620246600000|2021-05-05 20:30:00|13508.7|13506.7|13502.9|13500.9|13510.4|13508.4|13502.9|13500.9|395
1620246900000|2021-05-05 20:35:00|13503.2|13501.2|13502.4|13500.4|13507.4|13505.4|13502.2|13500.2|198
1620247200000|2021-05-05 20:40:00|13502.9|13500.9|13506.7|13504.7|13507.9|13505.9|13502.2|13500.2|246
1620247500000|2021-05-05 20:45:00|13506.2|13504.2|13505.7|13503.7|13507.7|13505.7|13502.4|13500.4|264
1620247800000|2021-05-05 20:50:00|13505.2|13503.2|13496.9|13494.9|13507.2|13505.2|13495.9|13493.9|521
1620248100000|2021-05-05 20:55:00|13497.2|13495.2|13498.5|13493.5|13499.9|13497.9|13496.4|13493.3|231
1620248400000|2021-05-05 21:00:00|13498.7|13493.7|13499|13494|13500|13495|13498.5|13493.5|0
1620248700000|2021-05-05 21:05:00|13499.1|13494.1|13495.5|13490.5|13499.1|13494.1|13494.6|13489.6|0
1620249000000|2021-05-05 21:10:00|13495.3|13490.3|13497.9|13492.9|13497.9|13492.9|13494.4|13489.4|0
1620249300000|2021-05-05 21:15:00|13496.7|13491.7|13500.3|13495.3|13500.4|13495.4|13496.3|13491.3|0
1620249600000|2021-05-05 21:20:00|13500.4|13495.4|13501.4|13496.4|13501.4|13496.4|13499.7|13494.7|0
1620249900000|2021-05-05 21:25:00|13501.3|13496.3|13502.1|13497.1|13502.8|13497.8|13500.6|13495.6|0
1620250200000|2021-05-05 21:30:00|13502.2|13497.2|13503.5|13498.5|13503.7|13498.7|13501.3|13496.3|0
1620250500000|2021-05-05 21:35:00|13503.7|13498.7|13503.7|13498.7|13503.9|13498.9|13503.4|13498.4|0
1620250800000|2021-05-05 21:40:00|13503.1|13498.1|13502.2|13497.2|13503.1|13498.1|13501.9|13496.9|0
1620251100000|2021-05-05 21:45:00|13502.3|13497.3|13502.4|13497.4|13502.9|13497.9|13502|13497|0
1620251400000|2021-05-05 21:50:00|13502.5|13497.5|13502.7|13497.7|13503.1|13498.1|13502.4|13497.4|0
1620251700000|2021-05-05 21:55:00|13502.8|13497.8|13502.1|13497.1|13503.3|13498.3|13501.4|13496.4|0
1620252000000|2021-05-05 22:00:00|13498.9|13496.9|13502.9|13500.9|13508.9|13506.9|13497.2|13495.2|534
1620252300000|2021-05-05 22:05:00|13503.7|13501.7|13496.3|13494.3|13507.1|13505.1|13490.8|13488.8|572
1620252600000|2021-05-05 22:10:00|13495.8|13493.8|13496.6|13494.6|13497.3|13495.3|13490.1|13488.1|300
1620252900000|2021-05-05 22:15:00|13496.7|13494.7|13492.7|13490.7|13496.7|13494.7|13488.8|13486.8|159
1620253200000|2021-05-05 22:20:00|13492.8|13490.8|13489.1|13487.1|13492.8|13490.8|13484.4|13482.4|287
1620253500000|2021-05-05 22:25:00|13487.8|13485.8|13488.7|13486.7|13489.2|13487.2|13486.3|13484.3|149
1620253800000|2021-05-05 22:30:00|13488.8|13486.8|13491.6|13489.6|13496.4|13494.4|13488.7|13486.7|436
1620254100000|2021-05-05 22:35:00|13491.4|13489.4|13489.6|13487.6|13492.7|13490.7|13487.4|13485.4|169
1620254400000|2021-05-05 22:40:00|13489.4|13487.4|13487.8|13485.8|13489.8|13487.8|13485.8|13483.8|108
1620254700000|2021-05-05 22:45:00|13487.7|13485.7|13488.6|13486.6|13490.3|13488.3|13487.6|13485.6|117
1620255000000|2021-05-05 22:50:00|13488.4|13486.4|13485.7|13483.7|13488.9|13486.9|13485.3|13483.3|132
1620255300000|2021-05-05 22:55:00|13485.3|13483.3|13485.6|13483.6|13491.1|13489.1|13484.8|13482.8|266
1620255600000|2021-05-05 23:00:00|13485.4|13483.4|13490.2|13488.2|13490.2|13488.2|13485.4|13483.4|172
1620255900000|2021-05-05 23:05:00|13490.3|13488.3|13505.6|13503.6|13506.6|13504.6|13489.2|13487.2|766
1620256200000|2021-05-05 23:10:00|13505.4|13503.4|13499.6|13497.6|13505.7|13503.7|13499.3|13497.3|422
1620256500000|2021-05-05 23:15:00|13499.4|13497.4|13498.6|13496.6|13501.1|13499.1|13495.8|13493.8|227
1620256800000|2021-05-05 23:20:00|13498.4|13496.4|13496.3|13494.3|13499.4|13497.4|13494.2|13492.2|150
1620257100000|2021-05-05 23:25:00|13496.4|13494.4|13500.6|13498.6|13502.1|13500.1|13496.3|13494.3|149
1620257400000|2021-05-05 23:30:00|13500.4|13498.4|13493.4|13491.4|13501.3|13499.3|13490.8|13488.8|319
1620257700000|2021-05-05 23:35:00|13493.3|13491.3|13494.3|13492.3|13496.4|13494.4|13492.7|13490.7|112
1620258000000|2021-05-05 23:40:00|13494.4|13492.4|13498.4|13496.4|13501.9|13499.9|13494.4|13492.4|168
1620258300000|2021-05-05 23:45:00|13498.6|13496.6|13499.6|13497.6|13503.6|13501.6|13497.9|13495.9|217
1620258600000|2021-05-05 23:50:00|13499.7|13497.7|13511.2|13509.2|13514.4|13512.4|13499.6|13497.6|568
1620258900000|2021-05-05 23:55:00|13511.4|13509.4|13512.9|13510.9|13514.4|13512.4|13509.2|13507.2|227
1620259200000|2021-05-06 00:00:00|13513.1|13511.1|13522.6|13520.6|13525.4|13523.4|13510.4|13508.4|954
1620259500000|2021-05-06 00:05:00|13522.7|13520.7|13513.1|13511.1|13522.8|13520.8|13512.2|13510.2|524
1620259800000|2021-05-06 00:10:00|13512.9|13510.9|13513.6|13511.6|13517.9|13515.9|13510.8|13508.8|297
1620260100000|2021-05-06 00:15:00|13513.4|13511.4|13514.8|13512.8|13516.6|13514.6|13512.6|13510.6|193
1620260400000|2021-05-06 00:20:00|13514.7|13512.7|13515.2|13513.2|13517.1|13515.1|13511.6|13509.6|285
1620260700000|2021-05-06 00:25:00|13515.3|13513.3|13516.4|13514.4|13517.2|13515.2|13513.4|13511.4|121
1620261000000|2021-05-06 00:30:00|13516.1|13514.1|13515.8|13513.8|13518.8|13516.8|13515.2|13513.2|178
1620261300000|2021-05-06 00:35:00|13515.9|13513.9|13521.6|13519.6|13522.6|13520.6|13512.4|13510.4|323
1620261600000|2021-05-06 00:40:00|13521.2|13519.2|13525.7|13523.7|13528.3|13526.3|13519.3|13517.3|339
1620261900000|2021-05-06 00:45:00|13526.1|13524.1|13537.3|13535.3|13537.8|13535.8|13525.6|13523.6|699
1620262200000|2021-05-06 00:50:00|13537.4|13535.4|13533.2|13531.2|13538.6|13536.6|13531.7|13529.7|518
1620262500000|2021-05-06 00:55:00|13533.1|13531.1|13528.2|13526.2|13533.8|13531.8|13527.7|13525.7|357
1620262800000|2021-05-06 01:00:00|13528.1|13526.1|13526.9|13524.9|13530.4|13528.4|13525.6|13523.6|372
1620263100000|2021-05-06 01:05:00|13527.1|13525.1|13527.8|13525.8|13532.8|13530.8|13526.4|13524.4|319
1620263400000|2021-05-06 01:10:00|13527.9|13525.9|13526.7|13524.7|13529.9|13527.9|13524.6|13522.6|180
1620263700000|2021-05-06 01:15:00|13526.8|13524.8|13531.8|13529.8|13532.8|13530.8|13524.9|13522.9|346
1620264000000|2021-05-06 01:20:00|13531.7|13529.7|13534.1|13532.1|13535.2|13533.2|13529.6|13527.6|412
1620264300000|2021-05-06 01:25:00|13534.2|13532.2|13538.3|13536.3|13541.9|13539.9|13533.9|13531.9|508
1620264600000|2021-05-06 01:30:00|13538.2|13536.2|13529.4|13527.4|13538.4|13536.4|13528.4|13526.4|447
1620264900000|2021-05-06 01:35:00|13529.6|13527.6|13532.1|13530.1|13534.8|13532.8|13529.1|13527.1|239
1620265200000|2021-05-06 01:40:00|13531.9|13529.9|13530.3|13528.3|13534.6|13532.6|13527.9|13525.9|290
1620265500000|2021-05-06 01:45:00|13531.3|13529.3|13536.3|13534.3|13536.4|13534.4|13530.1|13528.1|343
1620265800000|2021-05-06 01:50:00|13536.2|13534.2|13536.8|13534.8|13539.2|13537.2|13534.6|13532.6|464
1620266100000|2021-05-06 01:55:00|13536.9|13534.9|13535.3|13533.3|13537.6|13535.6|13533.8|13531.8|208
1620266400000|2021-05-06 02:00:00|13535.2|13533.2|13530.4|13528.4|13537.4|13535.4|13530.2|13528.2|362
1620266700000|2021-05-06 02:05:00|13530.3|13528.3|13524.6|13522.6|13531.6|13529.6|13520.3|13518.3|542
1620267000000|2021-05-06 02:10:00|13524.3|13522.3|13524.3|13522.3|13526.9|13524.9|13523.8|13521.8|303
1620267300000|2021-05-06 02:15:00|13524.2|13522.2|13520.7|13518.7|13524.4|13522.4|13516.3|13514.3|488
1620267600000|2021-05-06 02:20:00|13520.8|13518.8|13511.8|13509.8|13521.7|13519.7|13509.1|13507.1|579
1620267900000|2021-05-06 02:25:00|13511.9|13509.9|13517.4|13515.4|13518.4|13516.4|13511.9|13509.9|322
1620268200000|2021-05-06 02:30:00|13517.6|13515.6|13517.7|13515.7|13520.6|13518.6|13517.1|13515.1|239
1620268500000|2021-05-06 02:35:00|13517.6|13515.6|13517.3|13515.3|13522.1|13520.1|13515.6|13513.6|345
1620268800000|2021-05-06 02:40:00|13517.2|13515.2|13505.6|13503.6|13517.2|13515.2|13504.2|13502.2|735
1620269100000|2021-05-06 02:45:00|13505.4|13503.4|13494.3|13492.3|13507.2|13505.2|13490.3|13488.3|998
1620269400000|2021-05-06 02:50:00|13494.2|13492.2|13483.7|13481.7|13494.2|13492.2|13468.2|13466.2|1650
1620269700000|2021-05-06 02:55:00|13483.6|13481.6|13483.7|13481.7|13487.1|13485.1|13475.9|13473.9|797
1620270000000|2021-05-06 03:00:00|13483.6|13481.6|13474.7|13472.7|13484.6|13482.6|13474.7|13472.7|554
1620270300000|2021-05-06 03:05:00|13474.8|13472.8|13484.8|13482.8|13485.3|13483.3|13471.2|13469.2|588
1620270600000|2021-05-06 03:10:00|13484.9|13482.9|13489.8|13487.8|13490.1|13488.1|13483.8|13481.8|491
1620270900000|2021-05-06 03:15:00|13489.6|13487.6|13482.3|13480.3|13489.7|13487.7|13476.7|13474.7|825
1620271200000|2021-05-06 03:20:00|13481.9|13479.9|13477.1|13475.1|13482.7|13480.7|13465.3|13463.3|907
1620271500000|2021-05-06 03:25:00|13477.3|13475.3|13478.6|13476.6|13482.2|13480.2|13475.1|13473.1|413
1620271800000|2021-05-06 03:30:00|13478.7|13476.7|13478.9|13476.9|13480.4|13478.4|13474.6|13472.6|247
1620272100000|2021-05-06 03:35:00|13478.8|13476.8|13484.1|13482.1|13484.7|13482.7|13474.8|13472.8|384
1620272400000|2021-05-06 03:40:00|13484.2|13482.2|13482.8|13480.8|13484.8|13482.8|13478.1|13476.1|468
1620272700000|2021-05-06 03:45:00|13482.3|13480.3|13481.3|13479.3|13485.3|13483.3|13479.7|13477.7|288
1620273000000|2021-05-06 03:50:00|13481.2|13479.2|13484.9|13482.9|13485.8|13483.8|13480.6|13478.6|242
1620273300000|2021-05-06 03:55:00|13484.8|13482.8|13486.1|13484.1|13487.6|13485.6|13483.1|13481.1|310
1620273600000|2021-05-06 04:00:00|13486.7|13484.7|13481.1|13479.1|13495.2|13493.2|13481.1|13479.1|735
1620273900000|2021-05-06 04:05:00|13481.2|13479.2|13479.8|13477.8|13484.9|13482.9|13477.1|13475.1|384
1620274200000|2021-05-06 04:10:00|13479.7|13477.7|13475.3|13473.3|13482.4|13480.4|13475.2|13473.2|222
1620274500000|2021-05-06 04:15:00|13475.2|13473.2|13479.7|13477.7|13481.9|13479.9|13474.4|13472.4|270
1620274800000|2021-05-06 04:20:00|13479.6|13477.6|13479.6|13477.6|13481.2|13479.2|13475.2|13473.2|227
1620275100000|2021-05-06 04:25:00|13479.4|13477.4|13487.1|13485.1|13488.2|13486.2|13479.1|13477.1|322
1620275400000|2021-05-06 04:30:00|13486.7|13484.7|13486.6|13484.6|13489.6|13487.6|13485.2|13483.2|179
1620275700000|2021-05-06 04:35:00|13486.4|13484.4|13486.2|13484.2|13488.3|13486.3|13485.3|13483.3|85
1620276000000|2021-05-06 04:40:00|13486.3|13484.3|13490.3|13488.3|13492.2|13490.2|13485.7|13483.7|295
1620276300000|2021-05-06 04:45:00|13490.2|13488.2|13487.8|13485.8|13493.1|13491.1|13487.2|13485.2|222
1620276600000|2021-05-06 04:50:00|13487.9|13485.9|13490.4|13488.4|13491.4|13489.4|13486.3|13484.3|117
1620276900000|2021-05-06 04:55:00|13490.7|13488.7|13486.4|13484.4|13490.8|13488.8|13486.3|13484.3|207
1620277200000|2021-05-06 05:00:00|13486.3|13484.3|13497.6|13495.6|13497.6|13495.6|13486.3|13484.3|460
1620277500000|2021-05-06 05:05:00|13497.4|13495.4|13497.4|13495.4|13500.8|13498.8|13495.6|13493.6|302
1620277800000|2021-05-06 05:10:00|13497.3|13495.3|13497.8|13495.8|13499.8|13497.8|13493.7|13491.7|263
1620278100000|2021-05-06 05:15:00|13497.7|13495.7|13500.3|13498.3|13503.6|13501.6|13496.8|13494.8|250
1620278400000|2021-05-06 05:20:00|13500.4|13498.4|13497.6|13495.6|13501.7|13499.7|13496.2|13494.2|123
1620278700000|2021-05-06 05:25:00|13497.3|13495.3|13501.2|13499.2|13504.4|13502.4|13497.3|13495.3|367
1620279000000|2021-05-06 05:30:00|13501.3|13499.3|13507.2|13505.2|13508.1|13506.1|13500.2|13498.2|310
1620279300000|2021-05-06 05:35:00|13507.3|13505.3|13510.1|13508.1|13510.2|13508.2|13503.7|13501.7|273
1620279600000|2021-05-06 05:40:00|13509.9|13507.9|13510.2|13508.2|13512.6|13510.6|13509.6|13507.6|241
1620279900000|2021-05-06 05:45:00|13510.6|13508.6|13510.4|13508.4|13516.3|13514.3|13507.1|13505.1|372
1620280200000|2021-05-06 05:50:00|13510.3|13508.3|13510.6|13508.6|13513.4|13511.4|13507.4|13505.4|215
1620280500000|2021-05-06 05:55:00|13510.8|13508.8|13521.2|13519.2|13524.2|13522.2|13509.8|13507.8|545
1620280800000|2021-05-06 06:00:00|13520.8|13518.8|13524.8|13522.8|13526.2|13524.2|13516.6|13514.6|410
1620281100000|2021-05-06 06:05:00|13525.1|13523.1|13524.4|13522.4|13528.1|13526.1|13521.9|13519.9|328
1620281400000|2021-05-06 06:10:00|13524.6|13522.6|13523.2|13521.2|13525.2|13523.2|13521.1|13519.1|248
1620281700000|2021-05-06 06:15:00|13523.1|13521.1|13521.4|13519.4|13526.2|13524.2|13521.3|13519.3|197
1620282000000|2021-05-06 06:20:00|13521.3|13519.3|13515.8|13513.8|13523.3|13521.3|13514.8|13512.8|303
1620282300000|2021-05-06 06:25:00|13515.7|13513.7|13515.8|13513.8|13520.7|13518.7|13515.2|13513.2|196
1620282600000|2021-05-06 06:30:00|13515.7|13513.7|13519.2|13517.2|13520.7|13518.7|13515.4|13513.4|139
1620282900000|2021-05-06 06:35:00|13519.3|13517.3|13515.9|13513.9|13521.4|13519.4|13515.7|13513.7|152
1620283200000|2021-05-06 06:40:00|13515.8|13513.8|13522.3|13520.3|13522.6|13520.6|13511.7|13509.7|367
1620283500000|2021-05-06 06:45:00|13522.2|13520.2|13529.3|13527.3|13534.2|13532.2|13518.8|13516.8|751
1620283800000|2021-05-06 06:50:00|13529.2|13527.2|13532.8|13530.8|13534.4|13532.4|13526.7|13524.7|389
1620284100000|2021-05-06 06:55:00|13532.9|13530.9|13533.4|13531.4|13534.2|13532.2|13530.3|13528.3|263
1620284400000|2021-05-06 07:00:00|13533.2|13531.2|13547.8|13545.8|13552.2|13550.2|13528.8|13526.8|1329
1620284700000|2021-05-06 07:05:00|13547.7|13545.7|13555.3|13553.3|13557.2|13555.2|13545.1|13543.1|1186
1620285000000|2021-05-06 07:10:00|13555.4|13553.4|13556.8|13554.8|13557.4|13555.4|13551.6|13549.6|447
1620285300000|2021-05-06 07:15:00|13556.3|13554.3|13562.2|13560.2|13569.8|13567.8|13555.9|13553.9|1270
1620285600000|2021-05-06 07:20:00|13562.6|13560.6|13562.7|13560.7|13568.3|13566.3|13560.2|13558.2|563
1620285900000|2021-05-06 07:25:00|13562.6|13560.6|13573.9|13571.9|13583.1|13581.1|13561.9|13559.9|1490
1620286200000|2021-05-06 07:30:00|13574.1|13572.1|13570.1|13568.1|13576.3|13574.3|13569.2|13567.2|469
1620286500000|2021-05-06 07:35:00|13570.2|13568.2|13567.2|13565.2|13571.1|13569.1|13565.6|13563.6|381
1620286800000|2021-05-06 07:40:00|13567.1|13565.1|13568.1|13566.1|13570.4|13568.4|13565.2|13563.2|361
1620287100000|2021-05-06 07:45:00|13568.4|13566.4|13555.7|13553.7|13570.2|13568.2|13551.3|13549.3|1038
1620287400000|2021-05-06 07:50:00|13555.6|13553.6|13551.1|13549.1|13558.1|13556.1|13548.3|13546.3|454
1620287700000|2021-05-06 07:55:00|13551.2|13549.2|13549.9|13547.9|13552.8|13550.8|13547.1|13545.1|299
1620288000000|2021-05-06 08:00:00|13549.8|13547.8|13549.2|13547.2|13553.4|13551.4|13544.8|13542.8|587
1620288300000|2021-05-06 08:05:00|13549.1|13547.1|13556.1|13554.1|13556.7|13554.7|13546.9|13544.9|589
1620288600000|2021-05-06 08:10:00|13555.9|13553.9|13563.4|13561.4|13564.3|13562.3|13555.3|13553.3|512
1620288900000|2021-05-06 08:15:00|13563.6|13561.6|13557.9|13555.9|13565.9|13563.9|13557.9|13555.9|585
1620289200000|2021-05-06 08:20:00|13557.8|13555.8|13566.6|13564.6|13567.8|13565.8|13553.9|13551.9|910
1620289500000|2021-05-06 08:25:00|13566.4|13564.4|13562.8|13560.8|13570.4|13568.4|13560.1|13558.1|693
1620289800000|2021-05-06 08:30:00|13562.9|13560.9|13557.6|13555.6|13565.1|13563.1|13555.1|13553.1|502
1620290100000|2021-05-06 08:35:00|13557.4|13555.4|13551.7|13549.7|13564.2|13562.2|13550.6|13548.6|707
1620290400000|2021-05-06 08:40:00|13551.8|13549.8|13542.7|13540.7|13554.1|13552.1|13538.9|13536.9|849
1620290700000|2021-05-06 08:45:00|13542.8|13540.8|13538.8|13536.8|13543.6|13541.6|13527.1|13525.1|1074
1620291000000|2021-05-06 08:50:00|13538.7|13536.7|13538.1|13536.1|13540.6|13538.6|13532.9|13530.9|438
1620291300000|2021-05-06 08:55:00|13537.9|13535.9|13542.6|13540.6|13542.7|13540.7|13533.8|13531.8|456
1620291600000|2021-05-06 09:00:00|13542.4|13540.4|13549.3|13547.3|13549.7|13547.7|13538.2|13536.2|784
1620291900000|2021-05-06 09:05:00|13549.4|13547.4|13559.6|13557.6|13561.4|13559.4|13548.2|13546.2|696
1620292200000|2021-05-06 09:10:00|13559.4|13557.4|13541.3|13539.3|13559.8|13557.8|13538.3|13536.3|774
1620292500000|2021-05-06 09:15:00|13541.2|13539.2|13522.9|13520.9|13544.6|13542.6|13521.2|13519.2|1181
1620292800000|2021-05-06 09:20:00|13523.1|13521.1|13534.7|13532.7|13534.8|13532.8|13519.2|13517.2|755
1620293100000|2021-05-06 09:25:00|13534.6|13532.6|13529.3|13527.3|13535.2|13533.2|13526.7|13524.7|445
1620293400000|2021-05-06 09:30:00|13529.2|13527.2|13519.3|13517.3|13529.2|13527.2|13517.3|13515.3|757
1620293700000|2021-05-06 09:35:00|13519.2|13517.2|13513.9|13511.9|13519.3|13517.3|13503.6|13501.6|1077
1620294000000|2021-05-06 09:40:00|13513.8|13511.8|13514.1|13512.1|13515.2|13513.2|13506.2|13504.2|434
1620294300000|2021-05-06 09:45:00|13513.9|13511.9|13523.8|13521.8|13525.1|13523.1|13513.3|13511.3|703
1620294600000|2021-05-06 09:50:00|13523.9|13521.9|13522.1|13520.1|13525.2|13523.2|13521.1|13519.1|258
1620294900000|2021-05-06 09:55:00|13521.8|13519.8|13526.1|13524.1|13529.6|13527.6|13520.8|13518.8|491
1620295200000|2021-05-06 10:00:00|13525.4|13523.4|13529.1|13527.1|13530.4|13528.4|13524.9|13522.9|442
1620295500000|2021-05-06 10:05:00|13529.2|13527.2|13535.2|13533.2|13537.8|13535.8|13528.2|13526.2|647
1620295800000|2021-05-06 10:10:00|13535.3|13533.3|13531.9|13529.9|13535.7|13533.7|13529.2|13527.2|446
1620296100000|2021-05-06 10:15:00|13531.6|13529.6|13535.8|13533.8|13536.3|13534.3|13522.1|13520.1|961
1620296400000|2021-05-06 10:20:00|13535.9|13533.9|13546.6|13544.6|13551.8|13549.8|13533.2|13531.2|930
1620296700000|2021-05-06 10:25:00|13546.7|13544.7|13542.6|13540.6|13549.2|13547.2|13541.8|13539.8|354
1620297000000|2021-05-06 10:30:00|13542.7|13540.7|13550.6|13548.6|13553.8|13551.8|13541.9|13539.9|645
1620297300000|2021-05-06 10:35:00|13550.7|13548.7|13553.6|13551.6|13558.7|13556.7|13549.3|13547.3|606
1620297600000|2021-05-06 10:40:00|13553.4|13551.4|13545.8|13543.8|13556.6|13554.6|13545.6|13543.6|548
1620297900000|2021-05-06 10:45:00|13545.7|13543.7|13533.8|13531.8|13546.4|13544.4|13528.4|13526.4|1138
1620298200000|2021-05-06 10:50:00|13533.7|13531.7|13530.2|13528.2|13535.7|13533.7|13524.8|13522.8|1172
1620298500000|2021-05-06 10:55:00|13530.1|13528.1|13524.6|13522.6|13535.7|13533.7|13523.3|13521.3|570
1620298800000|2021-05-06 11:00:00|13522.9|13520.9|13521.4|13519.4|13542.7|13540.7|13511.1|13509.1|2329
1620299100000|2021-05-06 11:05:00|13521.6|13519.6|13522.3|13520.3|13527.9|13525.9|13516.4|13514.4|946
1620299400000|2021-05-06 11:10:00|13522.4|13520.4|13536.3|13534.3|13536.7|13534.7|13520.2|13518.2|774
1620299700000|2021-05-06 11:15:00|13536.4|13534.4|13528.3|13526.3|13538.4|13536.4|13526.2|13524.2|761
1620300000000|2021-05-06 11:20:00|13528.4|13526.4|13530.6|13528.6|13532.4|13530.4|13522.8|13520.8|460
1620300300000|2021-05-06 11:25:00|13530.7|13528.7|13528.2|13526.2|13531.8|13529.8|13521.2|13519.2|594
1620300600000|2021-05-06 11:30:00|13528.1|13526.1|13524.1|13522.1|13530.8|13528.8|13523.9|13521.9|414
1620300900000|2021-05-06 11:35:00|13524.2|13522.2|13518.8|13516.8|13526.3|13524.3|13516.2|13514.2|555
1620301200000|2021-05-06 11:40:00|13518.7|13516.7|13518.6|13516.6|13522.7|13520.7|13514.8|13512.8|524
1620301500000|2021-05-06 11:45:00|13518.4|13516.4|13525.2|13523.2|13526.1|13524.1|13517.7|13515.7|344
1620301800000|2021-05-06 11:50:00|13525.3|13523.3|13525.2|13523.2|13526.1|13524.1|13521.9|13519.9|402
1620302100000|2021-05-06 11:55:00|13524.6|13522.6|13518.8|13516.8|13526.1|13524.1|13516.4|13514.4|409
1620302400000|2021-05-06 12:00:00|13520.1|13518.1|13522.6|13520.6|13529.1|13527.1|13520.1|13518.1|778
1620302700000|2021-05-06 12:05:00|13522.1|13520.1|13512.3|13510.3|13523.1|13521.1|13505.9|13503.9|1514
1620303000000|2021-05-06 12:10:00|13512.2|13510.2|13512.9|13510.9|13515.2|13513.2|13508.8|13506.8|630
1620303300000|2021-05-06 12:15:00|13513.1|13511.1|13496.1|13494.1|13515.8|13513.8|13492.3|13490.3|1790
1620303600000|2021-05-06 12:20:00|13496.8|13494.8|13497.3|13495.3|13498.9|13496.9|13487.6|13485.6|1390
1620303900000|2021-05-06 12:25:00|13497.1|13495.1|13497.8|13495.8|13501.2|13499.2|13495.4|13493.4|457
1620304200000|2021-05-06 12:30:00|13498.4|13496.4|13492.1|13490.1|13500.7|13498.7|13474.8|13472.8|2544
1620304500000|2021-05-06 12:35:00|13492.6|13490.6|13493.9|13491.9|13496.2|13494.2|13489.4|13487.4|1179
1620304800000|2021-05-06 12:40:00|13493.8|13491.8|13492.6|13490.6|13497.2|13495.2|13488.8|13486.8|986
1620305100000|2021-05-06 12:45:00|13492.4|13490.4|13497.7|13495.7|13500.9|13498.9|13486.2|13484.2|1309
1620305400000|2021-05-06 12:50:00|13497.6|13495.6|13497.1|13495.1|13501.8|13499.8|13491.9|13489.9|841
1620305700000|2021-05-06 12:55:00|13496.9|13494.9|13489.3|13487.3|13498.7|13496.7|13483.6|13481.6|861
1620306000000|2021-05-06 13:00:00|13489.6|13487.6|13484.6|13482.6|13495.8|13493.8|13480.9|13478.9|1135
1620306300000|2021-05-06 13:05:00|13484.7|13482.7|13494.7|13492.7|13495.3|13493.3|13483.8|13481.8|890
1620306600000|2021-05-06 13:10:00|13494.6|13492.6|13496.3|13494.3|13496.9|13494.9|13489.4|13487.4|755
1620306900000|2021-05-06 13:15:00|13496.1|13494.1|13498.7|13496.7|13500.2|13498.2|13490.8|13488.8|811
1620307200000|2021-05-06 13:20:00|13498.6|13496.6|13500.7|13498.7|13503.8|13501.8|13496.6|13494.6|1019
1620307500000|2021-05-06 13:25:00|13500.3|13498.3|13497.2|13495.2|13500.4|13498.4|13492.8|13490.8|1635
1620307800000|2021-05-06 13:30:00|13497.1|13495.1|13443.7|13442.7|13498.9|13497.9|13443.2|13442.2|15280
1620308100000|2021-05-06 13:35:00|13443.4|13442.4|13520.2|13519.2|13520.7|13519.7|13437.2|13436.2|17100
1620308400000|2021-05-06 13:40:00|13520.1|13519.1|13484.8|13483.8|13521.2|13520.2|13478.9|13477.9|11663
1620308700000|2021-05-06 13:45:00|13484.9|13483.9|13485.2|13484.2|13498.9|13497.9|13468.3|13467.3|9930
1620309000000|2021-05-06 13:50:00|13485.4|13484.4|13473.4|13472.4|13517.8|13516.8|13471.6|13470.6|10968
1620309300000|2021-05-06 13:55:00|13474.2|13473.2|13440.3|13439.3|13475.1|13474.1|13439.2|13438.2|11015
1620309600000|2021-05-06 14:00:00|13440.1|13439.1|13453.4|13452.4|13461.2|13460.2|13425.4|13424.4|11592
1620309900000|2021-05-06 14:05:00|13453.7|13452.7|13427.4|13426.4|13455.9|13454.9|13426.9|13425.9|7867
1620310200000|2021-05-06 14:10:00|13428.2|13427.2|13438.1|13437.1|13459.4|13458.4|13427|13426|8782
1620310500000|2021-05-06 14:15:00|13438.2|13437.2|13413.1|13412.1|13447|13446|13407.5|13406.5|11985
1620310800000|2021-05-06 14:20:00|13412.7|13411.7|13437.7|13436.7|13440|13439|13402.6|13401.6|9099
1620311100000|2021-05-06 14:25:00|13437|13436|13432.2|13431.2|13449.5|13448.5|13426.6|13425.6|6335
1620311400000|2021-05-06 14:30:00|13432.1|13431.1|13448.5|13447.5|13452.9|13451.9|13425.9|13424.9|7261
1620311700000|2021-05-06 14:35:00|13448.6|13447.6|13480|13479|13486.2|13485.2|13445.6|13444.6|9297
1620312000000|2021-05-06 14:40:00|13479.9|13478.9|13474|13473|13501|13500|13472.2|13471.2|9255
1620312300000|2021-05-06 14:45:00|13473.9|13472.9|13469|13468|13487.6|13486.6|13466.2|13465.2|5162
1620312600000|2021-05-06 14:50:00|13469.5|13468.5|13487.2|13486.2|13491.2|13490.2|13467.9|13466.9|4473
1620312900000|2021-05-06 14:55:00|13487|13486|13478.6|13477.6|13491.2|13490.2|13457.9|13456.9|5802
1620313200000|2021-05-06 15:00:00|13479|13478|13472.5|13471.5|13484.5|13483.5|13457|13456|4785
1620313500000|2021-05-06 15:05:00|13472.6|13471.6|13434.7|13433.7|13481.4|13480.4|13427.6|13426.6|8440
1620313800000|2021-05-06 15:10:00|13434.6|13433.6|13424.7|13423.7|13442.5|13441.5|13421|13420|5335
1620314100000|2021-05-06 15:15:00|13424.5|13423.5|13444.6|13443.6|13451.2|13450.2|13420.9|13419.9|6710
1620314400000|2021-05-06 15:20:00|13444.5|13443.5|13483.7|13482.7|13485.6|13484.6|13438.7|13437.7|7669
1620314700000|2021-05-06 15:25:00|13483.6|13482.6|13506.5|13505.5|13508.2|13507.2|13482.7|13481.7|6891
1620315000000|2021-05-06 15:30:00|13506.7|13505.7|13537|13536|13539.2|13538.2|13500.6|13499.6|8664
1620315300000|2021-05-06 15:35:00|13536.9|13535.9|13539|13538|13544|13543|13533|13532|5947
1620315600000|2021-05-06 15:40:00|13538.9|13537.9|13566|13565|13570.6|13569.6|13538.9|13537.9|6613
1620315900000|2021-05-06 15:45:00|13566.1|13565.1|13566.5|13565.5|13570.5|13569.5|13559.2|13558.2|5515
1620316200000|2021-05-06 15:50:00|13566.2|13565.2|13561|13560|13577|13576|13560.5|13559.5|5857
1620316500000|2021-05-06 15:55:00|13561.2|13560.2|13559.2|13558.2|13572|13571|13557.7|13556.7|3603
1620316800000|2021-05-06 16:00:00|13559.5|13558.5|13560.5|13559.5|13563.1|13562.1|13549.7|13548.7|4236
1620317100000|2021-05-06 16:05:00|13560.6|13559.6|13551.7|13550.7|13562.9|13561.9|13545.9|13544.9|3804
1620317400000|2021-05-06 16:10:00|13551.5|13550.5|13543.5|13542.5|13556.2|13555.2|13543|13542|2545
1620317700000|2021-05-06 16:15:00|13543.7|13542.7|13557.7|13556.7|13568.1|13567.1|13543.4|13542.4|3049
1620318000000|2021-05-06 16:20:00|13557.2|13556.2|13567|13566|13570.2|13569.2|13555.6|13554.6|2660
1620318300000|2021-05-06 16:25:00|13567.1|13566.1|13594.1|13593.1|13595|13594|13564.7|13563.7|5318
1620318600000|2021-05-06 16:30:00|13594.2|13593.2|13591.2|13590.2|13604|13603|13590.4|13589.4|4047
1620318900000|2021-05-06 16:35:00|13591.5|13590.5|13581.9|13580.9|13596.2|13595.2|13575.2|13574.2|4214
1620319200000|2021-05-06 16:40:00|13582.2|13581.2|13583.2|13582.2|13591.5|13590.5|13577.8|13576.8|2124
1620319500000|2021-05-06 16:45:00|13583.3|13582.3|13577.3|13576.3|13588|13587|13569.8|13568.8|2427
1620319800000|2021-05-06 16:50:00|13577.4|13576.4|13585.5|13584.5|13591.9|13590.9|13577.3|13576.3|2769
1620320100000|2021-05-06 16:55:00|13585.4|13584.4|13574.5|13573.5|13586.8|13585.8|13571.9|13570.9|2728
1620320400000|2021-05-06 17:00:00|13574.4|13573.4|13577|13576|13585.8|13584.8|13567.8|13566.8|2378
1620320700000|2021-05-06 17:05:00|13576.8|13575.8|13564|13563|13580.3|13579.3|13555.5|13554.5|3499
1620321000000|2021-05-06 17:10:00|13563.9|13562.9|13544.8|13543.8|13566.2|13565.2|13544.5|13543.5|3504
1620321300000|2021-05-06 17:15:00|13544.5|13543.5|13537.8|13536.8|13553.2|13552.2|13533|13532|3927
1620321600000|2021-05-06 17:20:00|13537.3|13536.3|13535.4|13534.4|13547|13546|13528.7|13527.7|3210
1620321900000|2021-05-06 17:25:00|13535|13534|13542.5|13541.5|13548.7|13547.7|13533.8|13532.8|2578
1620322200000|2021-05-06 17:30:00|13542.4|13541.4|13552.5|13551.5|13554.8|13553.8|13539.8|13538.8|2351
1620322500000|2021-05-06 17:35:00|13552.7|13551.7|13543.5|13542.5|13558.9|13557.9|13540|13539|2713
1620322800000|2021-05-06 17:40:00|13543.4|13542.4|13528.5|13527.5|13545.5|13544.5|13521.5|13520.5|4913
1620323100000|2021-05-06 17:45:00|13528.7|13527.7|13529|13528|13531.3|13530.3|13517.8|13516.8|3687
1620323400000|2021-05-06 17:50:00|13528.9|13527.9|13507.4|13506.4|13529.3|13528.3|13507|13506|3896
1620323700000|2021-05-06 17:55:00|13508|13507|13504.8|13503.8|13514.5|13513.5|13500.8|13499.8|2961
1620324000000|2021-05-06 18:00:00|13504.7|13503.7|13516.8|13515.8|13519.5|13518.5|13504.3|13503.3|3532
1620324300000|2021-05-06 18:05:00|13516.7|13515.7|13524|13523|13527.5|13526.5|13510.4|13509.4|3188
1620324600000|2021-05-06 18:10:00|13524.2|13523.2|13523.5|13522.5|13537.7|13536.7|13493|13492|7408
1620324900000|2021-05-06 18:15:00|13523.7|13522.7|13521.8|13520.8|13529.9|13528.9|13507.5|13506.5|4349
1620325200000|2021-05-06 18:20:00|13521.9|13520.9|13529.3|13528.3|13529.5|13528.5|13503.9|13502.9|4090
1620325500000|2021-05-06 18:25:00|13529.4|13528.4|13488|13487|13536|13535|13484.9|13483.9|6452
1620325800000|2021-05-06 18:30:00|13489.5|13488.5|13487.3|13486.3|13498.7|13497.7|13481|13480|4218
1620326100000|2021-05-06 18:35:00|13487.4|13486.4|13489.8|13488.8|13498.5|13497.5|13481.9|13480.9|3843
1620326400000|2021-05-06 18:40:00|13489.9|13488.9|13485.8|13484.8|13501.8|13500.8|13479|13478|4010
1620326700000|2021-05-06 18:45:00|13485.5|13484.5|13501|13500|13506.8|13505.8|13484.5|13483.5|3756
1620327000000|2021-05-06 18:50:00|13500.9|13499.9|13512.8|13511.8|13523.3|13522.3|13494.5|13493.5|3776
1620327300000|2021-05-06 18:55:00|13512.5|13511.5|13498.3|13497.3|13521.7|13520.7|13497.7|13496.7|3250
1620327600000|2021-05-06 19:00:00|13498.5|13497.5|13502|13501|13510|13509|13488.5|13487.5|3478
1620327900000|2021-05-06 19:05:00|13502.2|13501.2|13511.5|13510.5|13512.5|13511.5|13496.7|13495.7|2582
1620328200000|2021-05-06 19:10:00|13511.3|13510.3|13533.5|13532.5|13536.8|13535.8|13506|13505|5763
1620328500000|2021-05-06 19:15:00|13533.4|13532.4|13528.4|13527.4|13534.2|13533.2|13521|13520|4339
1620328800000|2021-05-06 19:20:00|13527.6|13526.6|13524.8|13523.8|13527.9|13526.9|13514.1|13513.1|3291
1620329100000|2021-05-06 19:25:00|13524.5|13523.5|13536.3|13535.3|13545.5|13544.5|13519.8|13518.8|4399
1620329400000|2021-05-06 19:30:00|13536.4|13535.4|13533|13532|13544.8|13543.8|13527.4|13526.4|4249
1620329700000|2021-05-06 19:35:00|13533.1|13532.1|13557.3|13556.3|13558.8|13557.8|13531.8|13530.8|4517
1620330000000|2021-05-06 19:40:00|13557.4|13556.4|13557.6|13556.6|13565.6|13564.6|13552|13551|6482
1620330300000|2021-05-06 19:45:00|13557.1|13556.1|13564.9|13563.9|13566.3|13565.3|13545.1|13544.1|4293
1620330600000|2021-05-06 19:50:00|13567|13566|13594.9|13593.9|13596.8|13595.8|13567|13566|12277
1620330900000|2021-05-06 19:55:00|13595|13594|13608.6|13607.6|13614|13613|13584.4|13583.4|12168
1620331200000|2021-05-06 20:00:00|13605.7|13604.7|13614|13612|13620.4|13618.4|13602.4|13600.4|6873
1620331500000|2021-05-06 20:05:00|13614.7|13612.7|13602.9|13600.9|13616|13614|13602.3|13600.3|1982
1620331800000|2021-05-06 20:10:00|13603|13601|13607.5|13602.5|13607.9|13605.8|13602.3|13600.3|1314
1620332100000|2021-05-06 20:15:00|13607.7|13602.7|13609.5|13604.5|13609.5|13604.5|13607.7|13602.7|1
1620332400000|2021-05-06 20:20:00|13609.6|13604.6|13610.9|13605.9|13612.3|13607.3|13609.6|13604.6|0
1620332700000|2021-05-06 20:25:00|13610.8|13605.8|13608.3|13603.3|13611.2|13606.2|13607.8|13602.8|0
1620333000000|2021-05-06 20:30:00|13605|13603|13602.3|13600.3|13606.8|13604.8|13601.8|13599.8|319
1620333300000|2021-05-06 20:35:00|13602.5|13600.5|13603.8|13601.8|13605.5|13603.5|13601|13599|180
1620333600000|2021-05-06 20:40:00|13604.5|13602.5|13604.5|13602.5|13607.3|13605.3|13604|13602|197
1620333900000|2021-05-06 20:45:00|13604.8|13602.8|13606.5|13604.5|13607.5|13605.5|13603.8|13601.8|236
1620334200000|2021-05-06 20:50:00|13606|13604|13616.5|13614.5|13617|13615|13604.8|13602.8|584
1620334500000|2021-05-06 20:55:00|13615.8|13613.8|13616.1|13611.1|13616.3|13614.3|13612.5|13609.4|180
1620334800000|2021-05-06 21:00:00|13615.8|13610.8|13616.7|13611.7|13616.8|13611.8|13614.5|13609.5|0
1620335100000|2021-05-06 21:05:00|13616.8|13611.8|13614.2|13609.2|13616.8|13611.8|13612.4|13607.4|0
1620335400000|2021-05-06 21:10:00|13614.3|13609.3|13612.5|13607.5|13614.3|13609.3|13612.5|13607.5|0
1620335700000|2021-05-06 21:15:00|13612.4|13607.4|13613.2|13608.2|13613.2|13608.2|13611.5|13606.5|0
1620336000000|2021-05-06 21:20:00|13612.8|13607.8|13612.9|13607.9|13613|13608|13612.2|13607.2|0
1620336300000|2021-05-06 21:25:00|13612.3|13607.3|13612.3|13607.3|13612.9|13607.9|13612|13607|0
1620336600000|2021-05-06 21:30:00|13612|13607|13612|13607|13612.3|13607.3|13611.9|13606.9|0
1620336900000|2021-05-06 21:35:00|13612.3|13607.3|13613.3|13608.3|13613.3|13608.3|13611.7|13606.7|0
1620337200000|2021-05-06 21:40:00|13612.8|13607.8|13614.2|13609.2|13614.4|13609.4|13612.7|13607.7|0
1620337500000|2021-05-06 21:45:00|13614.1|13609.1|13614.2|13609.2|13615.6|13610.6|13612.8|13607.8|0
1620337800000|2021-05-06 21:50:00|13614.3|13609.3|13616.3|13611.3|13617.4|13612.4|13614.2|13609.2|0
1620338100000|2021-05-06 21:55:00|13615.8|13610.8|13619.4|13614.4|13619.7|13614.7|13615.8|13610.8|0
1620338400000|2021-05-06 22:00:00|13623.5|13621.5|13622.2|13620.2|13630.3|13628.3|13622.2|13620.2|599
1620338700000|2021-05-06 22:05:00|13622.3|13620.3|13620.2|13618.2|13623.2|13621.2|13618.9|13616.9|271
1620339000000|2021-05-06 22:10:00|13621.2|13619.2|13620.7|13618.7|13621.4|13619.4|13617.9|13615.9|130
1620339300000|2021-05-06 22:15:00|13620.9|13618.9|13623.5|13621.5|13625.8|13623.8|13619.2|13617.2|361
1620339600000|2021-05-06 22:20:00|13623.7|13621.7|13621.7|13619.7|13624.9|13622.9|13620.4|13618.4|175
1620339900000|2021-05-06 22:25:00|13621.9|13619.9|13621|13619|13622|13620|13619.3|13617.3|62
1620340200000|2021-05-06 22:30:00|13620.8|13618.8|13618.8|13616.8|13621.7|13619.7|13618.3|13616.3|134
1620340500000|2021-05-06 22:35:00|13618.7|13616.7|13618.9|13616.9|13620|13618|13618.5|13616.5|89
1620340800000|2021-05-06 22:40:00|13618.7|13616.7|13622.2|13620.2|13622.7|13620.7|13618.4|13616.4|197
1620341100000|2021-05-06 22:45:00|13622|13620|13618.8|13616.8|13622.2|13620.2|13618.3|13616.3|129
1620341400000|2021-05-06 22:50:00|13619.4|13617.4|13619.3|13617.3|13620.2|13618.2|13618.5|13616.5|66
1620341700000|2021-05-06 22:55:00|13619.2|13617.2|13617.7|13615.7|13619.8|13617.8|13616|13614|152
1620342000000|2021-05-06 23:00:00|13617.5|13615.5|13626.3|13624.3|13626.5|13624.5|13616.2|13614.2|322
1620342300000|2021-05-06 23:05:00|13626.4|13624.4|13620.9|13618.9|13627.8|13625.8|13619|13617|211
1620342600000|2021-05-06 23:10:00|13620.8|13618.8|13622.4|13620.4|13622.4|13620.4|13618.8|13616.8|197
1620342900000|2021-05-06 23:15:00|13622.3|13620.3|13623|13621|13624.9|13622.9|13622.3|13620.3|160
1620343200000|2021-05-06 23:20:00|13622.8|13620.8|13620.2|13618.2|13622.8|13620.8|13617.5|13615.5|163
1620343500000|2021-05-06 23:25:00|13620|13618|13619.4|13617.4|13620.9|13618.9|13618.7|13616.7|101
1620343800000|2021-05-06 23:30:00|13619.5|13617.5|13618|13616|13620.5|13618.5|13614.8|13612.8|251
1620344100000|2021-05-06 23:35:00|13618.2|13616.2|13619|13617|13620.2|13618.2|13617.7|13615.7|53
1620344400000|2021-05-06 23:40:00|13619.2|13617.2|13618|13616|13619.7|13617.7|13617.8|13615.8|84
1620344700000|2021-05-06 23:45:00|13617.9|13615.9|13618.8|13616.8|13619.4|13617.4|13615.9|13613.9|235
1620345000000|2021-05-06 23:50:00|13618.7|13616.7|13620.8|13618.8|13621.9|13619.9|13617.8|13615.8|121
1620345300000|2021-05-06 23:55:00|13621|13619|13621.2|13619.2|13622.2|13620.2|13619.9|13617.9|107
1620345600000|2021-05-07 00:00:00|13621.3|13619.3|13615.4|13613.4|13621.3|13619.3|13612.5|13610.5|537
1620345900000|2021-05-07 00:05:00|13615.5|13613.5|13619.4|13617.4|13620.8|13618.8|13614.2|13612.2|382
1620346200000|2021-05-07 00:10:00|13619.8|13617.8|13626.8|13624.8|13626.8|13624.8|13617.7|13615.7|447
1620346500000|2021-05-07 00:15:00|13626.9|13624.9|13623.3|13621.3|13626.9|13624.9|13623.2|13621.2|224
1620346800000|2021-05-07 00:20:00|13622|13620|13623.9|13621.9|13625.3|13623.3|13622|13620|175
1620347100000|2021-05-07 00:25:00|13623.8|13621.8|13636.3|13634.3|13637|13635|13623.5|13621.5|567
1620347400000|2021-05-07 00:30:00|13636.4|13634.4|13641.8|13639.8|13645.3|13643.3|13634.7|13632.7|825
1620347700000|2021-05-07 00:35:00|13641.7|13639.7|13642.4|13640.4|13644|13642|13641.3|13639.3|301
1620348000000|2021-05-07 00:40:00|13642.3|13640.3|13641.9|13639.9|13643.9|13641.9|13638.3|13636.3|297
1620348300000|2021-05-07 00:45:00|13641.7|13639.7|13646.4|13644.4|13648.3|13646.3|13641.5|13639.5|438
1620348600000|2021-05-07 00:50:00|13646.3|13644.3|13644.7|13642.7|13646.8|13644.8|13643.5|13641.5|213
1620348900000|2021-05-07 00:55:00|13644.5|13642.5|13649.7|13647.7|13650.7|13648.7|13641.2|13639.2|508
1620349200000|2021-05-07 01:00:00|13650|13648|13651.3|13649.3|13655.5|13653.5|13649.2|13647.2|907
1620349500000|2021-05-07 01:05:00|13650.9|13648.9|13652.5|13650.5|13656.2|13654.2|13649.9|13647.9|557
1620349800000|2021-05-07 01:10:00|13652.3|13650.3|13658.4|13656.4|13658.8|13656.8|13652.2|13650.2|573
1620350100000|2021-05-07 01:15:00|13658.3|13656.3|13656.2|13654.2|13660.5|13658.5|13655.4|13653.4|509
1620350400000|2021-05-07 01:20:00|13656.3|13654.3|13657.7|13655.7|13658.2|13656.2|13654.5|13652.5|273
1620350700000|2021-05-07 01:25:00|13657.8|13655.8|13659.9|13657.9|13660.3|13658.3|13656.5|13654.5|265
1620351000000|2021-05-07 01:30:00|13659.7|13657.7|13651.9|13649.9|13660|13658|13651.5|13649.5|373
1620351300000|2021-05-07 01:35:00|13652|13650|13651.7|13649.7|13655.8|13653.8|13651.4|13649.4|240
1620351600000|2021-05-07 01:40:00|13651.8|13649.8|13656.3|13654.3|13657.7|13655.7|13651.7|13649.7|314
1620351900000|2021-05-07 01:45:00|13656.2|13654.2|13660.8|13658.8|13664.5|13662.5|13656.2|13654.2|588
1620352200000|2021-05-07 01:50:00|13660.9|13658.9|13660.7|13658.7|13663.7|13661.7|13660.2|13658.2|169
1620352500000|2021-05-07 01:55:00|13661.3|13659.3|13663.3|13661.3|13664.4|13662.4|13660.3|13658.3|200
1620352800000|2021-05-07 02:00:00|13663.4|13661.4|13663.2|13661.2|13669.8|13667.8|13662.3|13660.3|666
1620353100000|2021-05-07 02:05:00|13663.3|13661.3|13659.4|13657.4|13663.8|13661.8|13657.2|13655.2|420
1620353400000|2021-05-07 02:10:00|13659.2|13657.2|13656|13654|13659.4|13657.4|13655.3|13653.3|213
1620353700000|2021-05-07 02:15:00|13656.2|13654.2|13654.7|13652.7|13656.2|13654.2|13646.7|13644.7|679
1620354000000|2021-05-07 02:20:00|13654.5|13652.5|13654.7|13652.7|13656.8|13654.8|13652.3|13650.3|154
1620354300000|2021-05-07 02:25:00|13654.5|13652.5|13655.4|13653.4|13657.7|13655.7|13653.3|13651.3|217
1620354600000|2021-05-07 02:30:00|13655.3|13653.3|13655.7|13653.7|13656.9|13654.9|13653.8|13651.8|125
1620354900000|2021-05-07 02:35:00|13655.5|13653.5|13657|13655|13658.3|13656.3|13654.5|13652.5|158
1620355200000|2021-05-07 02:40:00|13656.9|13654.9|13653.7|13651.7|13657.2|13655.2|13653.2|13651.2|140
1620355500000|2021-05-07 02:45:00|13653.5|13651.5|13646.2|13644.2|13654|13652|13645.3|13643.3|352
1620355800000|2021-05-07 02:50:00|13646|13644|13641.9|13639.9|13646.9|13644.9|13635.5|13633.5|852
1620356100000|2021-05-07 02:55:00|13642|13640|13644.9|13642.9|13646.3|13644.3|13640.9|13638.9|226
1620356400000|2021-05-07 03:00:00|13644.8|13642.8|13641.9|13639.9|13647.4|13645.4|13641.3|13639.3|264
1620356700000|2021-05-07 03:05:00|13642.2|13640.2|13643|13641|13643.3|13641.3|13637.3|13635.3|334
1620357000000|2021-05-07 03:10:00|13642.8|13640.8|13641.3|13639.3|13643.5|13641.5|13640|13638|120
1620357300000|2021-05-07 03:15:00|13641.4|13639.4|13645.5|13643.5|13645.8|13643.8|13641.2|13639.2|151
1620357600000|2021-05-07 03:20:00|13645.4|13643.4|13645.8|13643.8|13647.4|13645.4|13644.2|13642.2|152
1620357900000|2021-05-07 03:25:00|13646.2|13644.2|13645.5|13643.5|13646.2|13644.2|13641|13639|160
1620358200000|2021-05-07 03:30:00|13645.4|13643.4|13643.7|13641.7|13646.7|13644.7|13643.2|13641.2|117
1620358500000|2021-05-07 03:35:00|13643.8|13641.8|13642.4|13640.4|13644.3|13642.3|13637.5|13635.5|281
1620358800000|2021-05-07 03:40:00|13642.5|13640.5|13642.7|13640.7|13644.2|13642.2|13642.2|13640.2|82
1620359100000|2021-05-07 03:45:00|13642.5|13640.5|13638.8|13636.8|13642.5|13640.5|13635.7|13633.7|252
1620359400000|2021-05-07 03:50:00|13638.9|13636.9|13638.9|13636.9|13641.3|13639.3|13638.5|13636.5|145
1620359700000|2021-05-07 03:55:00|13638.8|13636.8|13640.2|13638.2|13640.7|13638.7|13638.4|13636.4|56
1620360000000|2021-05-07 04:00:00|13640.3|13638.3|13637.9|13635.9|13640.4|13638.4|13637.3|13635.3|48
1620360300000|2021-05-07 04:05:00|13637.8|13635.8|13634.3|13632.3|13637.8|13635.8|13631.5|13629.5|297
1620360600000|2021-05-07 04:10:00|13634.5|13632.5|13639.4|13637.4|13639.8|13637.8|13634|13632|169
1620360900000|2021-05-07 04:15:00|13639.5|13637.5|13638.5|13636.5|13639.9|13637.9|13637.4|13635.4|64
1620361200000|2021-05-07 04:20:00|13638.7|13636.7|13639.5|13637.5|13639.8|13637.8|13637.9|13635.9|80
1620361500000|2021-05-07 04:25:00|13639.4|13637.4|13643.3|13641.3|13645.3|13643.3|13639.3|13637.3|257
1620361800000|2021-05-07 04:30:00|13643.2|13641.2|13645.8|13643.8|13646.7|13644.7|13643|13641|155
1620362100000|2021-05-07 04:35:00|13645.7|13643.7|13645.7|13643.7|13645.9|13643.9|13643.4|13641.4|85
1620362400000|2021-05-07 04:40:00|13645.5|13643.5|13650|13648|13650.2|13648.2|13645.2|13643.2|186
1620362700000|2021-05-07 04:45:00|13649.8|13647.8|13651.9|13649.9|13653.8|13651.8|13649.7|13647.7|223
1620363000000|2021-05-07 04:50:00|13651.8|13649.8|13653.8|13651.8|13654|13652|13651|13649|74
1620363300000|2021-05-07 04:55:00|13654|13652|13651.8|13649.8|13654.4|13652.4|13651.2|13649.2|77
1620363600000|2021-05-07 05:00:00|13651.9|13649.9|13643.4|13641.4|13651.9|13649.9|13643.2|13641.2|246
1620363900000|2021-05-07 05:05:00|13643.5|13641.5|13642.8|13640.8|13644.4|13642.4|13640.5|13638.5|259
1620364200000|2021-05-07 05:10:00|13642.7|13640.7|13637.7|13635.7|13643.2|13641.2|13636.8|13634.8|243
1620364500000|2021-05-07 05:15:00|13637.5|13635.5|13646.7|13644.7|13646.7|13644.7|13636.7|13634.7|239
1620364800000|2021-05-07 05:20:00|13646.5|13644.5|13648.4|13646.4|13650.7|13648.7|13646.2|13644.2|261
1620365100000|2021-05-07 05:25:00|13648.8|13646.8|13645.5|13643.5|13649.4|13647.4|13645.3|13643.3|147
1620365400000|2021-05-07 05:30:00|13645.7|13643.7|13641.2|13639.2|13646.7|13644.7|13640.4|13638.4|252
1620365700000|2021-05-07 05:35:00|13641|13639|13641.3|13639.3|13643.2|13641.2|13640.2|13638.2|136
1620366000000|2021-05-07 05:40:00|13641.9|13639.9|13641.4|13639.4|13644.2|13642.2|13640.7|13638.7|101
1620366300000|2021-05-07 05:45:00|13641.3|13639.3|13639.9|13637.9|13643.9|13641.9|13639.3|13637.3|194
1620366600000|2021-05-07 05:50:00|13639.8|13637.8|13636.7|13634.7|13640.9|13638.9|13632.9|13630.9|519
1620366900000|2021-05-07 05:55:00|13636.8|13634.8|13638.7|13636.7|13639.2|13637.2|13635.4|13633.4|226
1620367200000|2021-05-07 06:00:00|13638.4|13636.4|13636.2|13634.2|13642.9|13640.9|13634.7|13632.7|294
1620367500000|2021-05-07 06:05:00|13636|13634|13637.8|13635.8|13638.5|13636.5|13633.3|13631.3|308
1620367800000|2021-05-07 06:10:00|13637.9|13635.9|13627|13625|13638.8|13636.8|13624.9|13622.9|660
1620368100000|2021-05-07 06:15:00|13627.2|13625.2|13623.2|13621.2|13627.9|13625.9|13622.3|13620.3|498
1620368400000|2021-05-07 06:20:00|13623.3|13621.3|13623.2|13621.2|13625.2|13623.2|13618.9|13616.9|367
1620368700000|2021-05-07 06:25:00|13623.3|13621.3|13619.9|13617.9|13623.9|13621.9|13618.4|13616.4|391
1620369000000|2021-05-07 06:30:00|13619.8|13617.8|13626.9|13624.9|13627.2|13625.2|13619.7|13617.7|236
1620369300000|2021-05-07 06:35:00|13626.8|13624.8|13626.9|13624.9|13628.4|13626.4|13623.3|13621.3|210
1620369600000|2021-05-07 06:40:00|13627|13625|13628|13626|13628.7|13626.7|13625.7|13623.7|151
1620369900000|2021-05-07 06:45:00|13627.9|13625.9|13628|13626|13629.9|13627.9|13626|13624|152
1620370200000|2021-05-07 06:50:00|13627.9|13625.9|13624.3|13622.3|13629.2|13627.2|13623.7|13621.7|162
1620370500000|2021-05-07 06:55:00|13624.2|13622.2|13622.7|13620.7|13624.2|13622.2|13616.8|13614.8|454
1620370800000|2021-05-07 07:00:00|13621.4|13619.4|13626.4|13624.4|13627.9|13625.9|13617.4|13615.4|660
1620371100000|2021-05-07 07:05:00|13626.7|13624.7|13629.2|13627.2|13633.4|13631.4|13623.4|13621.4|600
1620371400000|2021-05-07 07:10:00|13629|13627|13609.5|13607.5|13631.8|13629.8|13609.5|13607.5|1232
1620371700000|2021-05-07 07:15:00|13609.7|13607.7|13605.4|13603.4|13611|13609|13597.4|13595.4|1370
1620372000000|2021-05-07 07:20:00|13605.5|13603.5|13605.4|13603.4|13606|13604|13597.7|13595.7|586
1620372300000|2021-05-07 07:25:00|13605.5|13603.5|13615.5|13613.5|13616.2|13614.2|13604.8|13602.8|640
1620372600000|2021-05-07 07:30:00|13615.7|13613.7|13617.2|13615.2|13617.8|13615.8|13612.4|13610.4|572
1620372900000|2021-05-07 07:35:00|13616.4|13614.4|13617.7|13615.7|13619.9|13617.9|13613.4|13611.4|430
1620373200000|2021-05-07 07:40:00|13617.5|13615.5|13611.7|13609.7|13617.8|13615.8|13609.3|13607.3|369
1620373500000|2021-05-07 07:45:00|13611.8|13609.8|13612|13610|13614.3|13612.3|13609.5|13607.5|178
1620373800000|2021-05-07 07:50:00|13611.9|13609.9|13617.4|13615.4|13618.7|13616.7|13610.5|13608.5|263
1620374100000|2021-05-07 07:55:00|13617.3|13615.3|13612.3|13610.3|13617.7|13615.7|13612.3|13610.3|182
1620374400000|2021-05-07 08:00:00|13611.8|13609.8|13615.4|13613.4|13616|13614|13611.4|13609.4|335
1620374700000|2021-05-07 08:05:00|13615.3|13613.3|13619.8|13617.8|13623.5|13621.5|13615.2|13613.2|389
1620375000000|2021-05-07 08:10:00|13619.7|13617.7|13610.4|13608.4|13619.7|13617.7|13610.3|13608.3|326
1620375300000|2021-05-07 08:15:00|13609.8|13607.8|13609.9|13607.9|13614.5|13612.5|13607.3|13605.3|356
1620375600000|2021-05-07 08:20:00|13609.8|13607.8|13617.9|13615.9|13620.3|13618.3|13609.4|13607.4|444
1620375900000|2021-05-07 08:25:00|13617.4|13615.4|13623.4|13621.4|13625.7|13623.7|13617.2|13615.2|397
1620376200000|2021-05-07 08:30:00|13623.3|13621.3|13620.8|13618.8|13624.9|13622.9|13620.3|13618.3|372
1620376500000|2021-05-07 08:35:00|13620.7|13618.7|13626.9|13624.9|13627.5|13625.5|13620.7|13618.7|301
1620376800000|2021-05-07 08:40:00|13627|13625|13630.4|13628.4|13633.3|13631.3|13624.3|13622.3|525
1620377100000|2021-05-07 08:45:00|13630.3|13628.3|13629.9|13627.9|13634.9|13632.9|13627.3|13625.3|389
1620377400000|2021-05-07 08:50:00|13630|13628|13627|13625|13634.5|13632.5|13624.4|13622.4|742
1620377700000|2021-05-07 08:55:00|13626.9|13624.9|13630.8|13628.8|13631|13629|13625.3|13623.3|318
1620378000000|2021-05-07 09:00:00|13630.7|13628.7|13625.3|13623.3|13632.8|13630.8|13625.2|13623.2|292
1620378300000|2021-05-07 09:05:00|13625|13623|13625|13623|13628.9|13626.9|13622.2|13620.2|681
1620378600000|2021-05-07 09:10:00|13624.9|13622.9|13623.5|13621.5|13628|13626|13619.8|13617.8|368
1620378900000|2021-05-07 09:15:00|13623.3|13621.3|13627.2|13625.2|13628.7|13626.7|13622.4|13620.4|201
1620379200000|2021-05-07 09:20:00|13626.9|13624.9|13631.7|13629.7|13632.7|13630.7|13626.2|13624.2|275
1620379500000|2021-05-07 09:25:00|13631.5|13629.5|13637.8|13635.8|13637.8|13635.8|13630.9|13628.9|586
1620379800000|2021-05-07 09:30:00|13637.7|13635.7|13636.3|13634.3|13638.9|13636.9|13634.5|13632.5|390
1620380100000|2021-05-07 09:35:00|13636.4|13634.4|13634.2|13632.2|13638|13636|13631.8|13629.8|269
1620380400000|2021-05-07 09:40:00|13634|13632|13634.7|13632.7|13636|13634|13630.4|13628.4|291
1620380700000|2021-05-07 09:45:00|13634.5|13632.5|13633.7|13631.7|13634.8|13632.8|13629.5|13627.5|303
1620381000000|2021-05-07 09:50:00|13633.8|13631.8|13633.4|13631.4|13634.2|13632.2|13628.8|13626.8|196
1620381300000|2021-05-07 09:55:00|13633.3|13631.3|13642.9|13640.9|13643.4|13641.4|13629.4|13627.4|500
1620381600000|2021-05-07 10:00:00|13643|13641|13643.8|13641.8|13648.2|13646.2|13639.2|13637.2|679
1620381900000|2021-05-07 10:05:00|13643.4|13641.4|13640.5|13638.5|13645.7|13643.7|13639.8|13637.8|205
1620382200000|2021-05-07 10:10:00|13640.4|13638.4|13647.9|13645.9|13647.9|13645.9|13638.4|13636.4|436
1620382500000|2021-05-07 10:15:00|13647.8|13645.8|13641.7|13639.7|13650.8|13648.8|13641.5|13639.5|453
1620382800000|2021-05-07 10:20:00|13641.5|13639.5|13638.5|13636.5|13644.9|13642.9|13637.5|13635.5|456
1620383100000|2021-05-07 10:25:00|13638.7|13636.7|13638.4|13636.4|13640.4|13638.4|13636.5|13634.5|310
1620383400000|2021-05-07 10:30:00|13638.3|13636.3|13638.2|13636.2|13639.9|13637.9|13635.9|13633.9|321
1620383700000|2021-05-07 10:35:00|13638.3|13636.3|13647.2|13645.2|13647.2|13645.2|13637.5|13635.5|493
1620384000000|2021-05-07 10:40:00|13647|13645|13656.5|13654.5|13656.5|13654.5|13643.7|13641.7|883
1620384300000|2021-05-07 10:45:00|13656.4|13654.4|13656.3|13654.3|13657.8|13655.8|13653.4|13651.4|493
1620384600000|2021-05-07 10:50:00|13656.2|13654.2|13650.9|13648.9|13656.2|13654.2|13650.2|13648.2|500
1620384900000|2021-05-07 10:55:00|13650.7|13648.7|13649.8|13647.8|13655.2|13653.2|13647.8|13645.8|494
1620385200000|2021-05-07 11:00:00|13649.4|13647.4|13645.2|13643.2|13651.2|13649.2|13642|13640|663
1620385500000|2021-05-07 11:05:00|13645.5|13643.5|13644|13642|13648.9|13646.9|13643.7|13641.7|338
1620385800000|2021-05-07 11:10:00|13644.2|13642.2|13638.7|13636.7|13646.8|13644.8|13635.9|13633.9|621
1620386100000|2021-05-07 11:15:00|13638.9|13636.9|13642.8|13640.8|13643.4|13641.4|13637.7|13635.7|409
1620386400000|2021-05-07 11:20:00|13642.5|13640.5|13637.7|13635.7|13644|13642|13635.4|13633.4|452
1620386700000|2021-05-07 11:25:00|13637.5|13635.5|13640.3|13638.3|13642.9|13640.9|13636.9|13634.9|327
1620387000000|2021-05-07 11:30:00|13640.2|13638.2|13641.7|13639.7|13644.8|13642.8|13639.4|13637.4|363
1620387300000|2021-05-07 11:35:00|13641.5|13639.5|13646.9|13644.9|13648|13646|13641.4|13639.4|319
1620387600000|2021-05-07 11:40:00|13647|13645|13643.5|13641.5|13647.9|13645.9|13643.3|13641.3|269
1620387900000|2021-05-07 11:45:00|13643.4|13641.4|13639|13637|13644.2|13642.2|13638.7|13636.7|357
1620388200000|2021-05-07 11:50:00|13639.3|13637.3|13640.3|13638.3|13641.8|13639.8|13635.9|13633.9|391
1620388500000|2021-05-07 11:55:00|13640.4|13638.4|13640.4|13638.4|13644|13642|13640.2|13638.2|273
1620388800000|2021-05-07 12:00:00|13640.3|13638.3|13628.5|13626.5|13640.9|13638.9|13626.9|13624.9|871
1620389100000|2021-05-07 12:05:00|13628.8|13626.8|13634.5|13632.5|13635|13633|13627.9|13625.9|577
1620389400000|2021-05-07 12:10:00|13634.8|13632.8|13630|13628|13634.8|13632.8|13628.8|13626.8|686
1620389700000|2021-05-07 12:15:00|13630.3|13628.3|13633.8|13631.8|13638.5|13636.5|13629.9|13627.9|604
1620390000000|2021-05-07 12:20:00|13634.2|13632.2|13648.2|13646.2|13648.2|13646.2|13633.3|13631.3|1075
1620390300000|2021-05-07 12:25:00|13648.7|13646.7|13652.7|13650.7|13655.7|13653.7|13644.5|13642.5|1025
1620390600000|2021-05-07 12:30:00|13652.5|13650.5|13756.4|13754.4|13816.2|13814.2|13640.8|13638.8|21472
1620390900000|2021-05-07 12:35:00|13757.3|13755.3|13789.9|13787.9|13802|13800|13750.5|13748.5|7943
1620391200000|2021-05-07 12:40:00|13789.8|13787.8|13812|13810|13826.5|13824.5|13787.2|13785.2|7483
1620391500000|2021-05-07 12:45:00|13813|13811|13784.7|13782.7|13819.8|13817.8|13782.7|13780.7|4683
1620391800000|2021-05-07 12:50:00|13784.9|13782.9|13790.3|13788.3|13803|13801|13779.9|13777.9|3923
1620392100000|2021-05-07 12:55:00|13790.4|13788.4|13776.8|13774.8|13794.7|13792.7|13763.7|13761.7|4403
1620392400000|2021-05-07 13:00:00|13776.5|13774.5|13763.5|13761.5|13793.2|13791.2|13763.5|13761.5|3202
1620392700000|2021-05-07 13:05:00|13763.7|13761.7|13742|13740|13767.5|13765.5|13729.5|13727.5|6727
1620393000000|2021-05-07 13:10:00|13742.2|13740.2|13766.8|13764.8|13767.9|13765.9|13735.5|13733.5|4144
1620393300000|2021-05-07 13:15:00|13766.9|13764.9|13766.9|13764.9|13776|13774|13761.2|13759.2|3287
1620393600000|2021-05-07 13:20:00|13766.7|13764.7|13732.8|13730.8|13767.8|13765.8|13725.4|13723.4|4402
1620393900000|2021-05-07 13:25:00|13732.7|13730.7|13723.7|13721.7|13742.5|13740.5|13719.5|13717.5|4301
1620394200000|2021-05-07 13:30:00|13723.2|13722.2|13682|13681|13730.9|13729.9|13671|13670|21000
1620394500000|2021-05-07 13:35:00|13681.8|13680.8|13715.7|13714.7|13748.8|13747.8|13678.2|13677.2|16404
1620394800000|2021-05-07 13:40:00|13715.5|13714.5|13711.8|13710.8|13735.3|13734.3|13688|13687|14624
1620395100000|2021-05-07 13:45:00|13712.3|13711.3|13754.3|13753.3|13761|13760|13698.3|13697.3|16552
1620395400000|2021-05-07 13:50:00|13754.4|13753.4|13725.8|13724.8|13763|13762|13720.8|13719.8|10441
1620395700000|2021-05-07 13:55:00|13726|13725|13731.5|13730.5|13741|13740|13715.5|13714.5|7303
1620396000000|2021-05-07 14:00:00|13731.8|13730.8|13749.5|13748.5|13755|13754|13708|13707|10437
1620396300000|2021-05-07 14:05:00|13749.3|13748.3|13772.8|13771.8|13776.2|13775.2|13744.3|13743.3|9660
1620396600000|2021-05-07 14:10:00|13772.9|13771.9|13781.5|13780.5|13787.3|13786.3|13771.4|13770.4|7730
1620396900000|2021-05-07 14:15:00|13781.3|13780.3|13801.3|13800.3|13804.9|13803.9|13778.9|13777.9|7803
1620397200000|2021-05-07 14:20:00|13801.2|13800.2|13797.4|13796.4|13818.8|13817.8|13796.7|13795.7|8677
1620397500000|2021-05-07 14:25:00|13797.5|13796.5|13786.8|13785.8|13802.2|13801.2|13781.7|13780.7|5386
1620397800000|2021-05-07 14:30:00|13787|13786|13797.7|13796.7|13801.5|13800.5|13786.5|13785.5|4636
1620398100000|2021-05-07 14:35:00|13797.8|13796.8|13787.2|13786.2|13809.2|13808.2|13784.9|13783.9|5297
1620398400000|2021-05-07 14:40:00|13787.3|13786.3|13782.5|13781.5|13797.4|13796.4|13782.3|13781.3|3998
1620398700000|2021-05-07 14:45:00|13782.7|13781.7|13773.8|13772.8|13792.9|13791.9|13765.3|13764.3|5290
1620399000000|2021-05-07 14:50:00|13774|13773|13767.3|13766.3|13777.5|13776.5|13764|13763|3665
1620399300000|2021-05-07 14:55:00|13767.2|13766.2|13779.5|13778.5|13782.7|13781.7|13755.5|13754.5|5159
1620399600000|2021-05-07 15:00:00|13779.8|13778.8|13788.8|13787.8|13788.9|13787.9|13773.5|13772.5|4260
1620399900000|2021-05-07 15:05:00|13789|13788|13787.5|13786.5|13792|13791|13779.3|13778.3|4077
1620400200000|2021-05-07 15:10:00|13787.2|13786.2|13803|13802|13805.8|13804.8|13786.3|13785.3|4892
1620400500000|2021-05-07 15:15:00|13803.2|13802.2|13795.8|13794.8|13803.4|13802.4|13792.9|13791.9|3451
1620400800000|2021-05-07 15:20:00|13795.5|13794.5|13796|13795|13804.8|13803.8|13792.3|13791.3|3201
1620401100000|2021-05-07 15:25:00|13795.9|13794.9|13802|13801|13804.9|13803.9|13783.8|13782.8|4496
1620401400000|2021-05-07 15:30:00|13801.9|13800.9|13796|13795|13810|13809|13793.2|13792.2|3870
1620401700000|2021-05-07 15:35:00|13795.9|13794.9|13788.1|13787.1|13805.5|13804.5|13784.5|13783.5|3552
1620402000000|2021-05-07 15:40:00|13787.9|13786.9|13806.1|13805.1|13807.6|13806.6|13781.8|13780.8|4204
1620402300000|2021-05-07 15:45:00|13805.9|13804.9|13786.7|13785.7|13807.2|13806.2|13784.1|13783.1|3773
1620402600000|2021-05-07 15:50:00|13786.6|13785.6|13787.7|13786.7|13792.1|13791.1|13780.9|13779.9|2855
1620402900000|2021-05-07 15:55:00|13787.6|13786.6|13797.9|13796.9|13800.7|13799.7|13785.6|13784.6|3547
1620403200000|2021-05-07 16:00:00|13798.1|13797.1|13785.4|13784.4|13799.8|13798.8|13780.6|13779.6|3690
1620403500000|2021-05-07 16:05:00|13785.6|13784.6|13787.3|13786.3|13793.6|13792.6|13771.6|13770.6|4265
1620403800000|2021-05-07 16:10:00|13787.2|13786.2|13767.8|13766.8|13788.3|13787.3|13766.6|13765.6|3873
1620404100000|2021-05-07 16:15:00|13768.2|13767.2|13776.2|13775.2|13780.1|13779.1|13766.1|13765.1|2277
1620404400000|2021-05-07 16:20:00|13776.1|13775.1|13767.3|13766.3|13777.1|13776.1|13766.9|13765.9|1925
1620404700000|2021-05-07 16:25:00|13767.2|13766.2|13752.4|13751.4|13768.3|13767.3|13748.7|13747.7|4454
1620405000000|2021-05-07 16:30:00|13751.7|13750.7|13753.1|13752.1|13757.8|13756.8|13746.8|13745.8|3967
1620405300000|2021-05-07 16:35:00|13753.2|13752.2|13734.4|13733.4|13753.9|13752.9|13732.2|13731.2|4382
1620405600000|2021-05-07 16:40:00|13734.3|13733.3|13735.9|13734.9|13737.7|13736.7|13727|13726|4600
1620405900000|2021-05-07 16:45:00|13736|13735|13743.2|13742.2|13746.3|13745.3|13732.5|13731.5|3342
1620406200000|2021-05-07 16:50:00|13743.3|13742.3|13739.3|13738.3|13747.5|13746.5|13731.4|13730.4|2584
1620406500000|2021-05-07 16:55:00|13739.8|13738.8|13747.8|13746.8|13754.9|13753.9|13737|13736|3572
1620406800000|2021-05-07 17:00:00|13748|13747|13745.5|13744.5|13749.4|13748.4|13740.9|13739.9|2161
1620407100000|2021-05-07 17:05:00|13745.7|13744.7|13738.3|13737.3|13745.7|13744.7|13718.3|13717.3|4409
1620407400000|2021-05-07 17:10:00|13738.2|13737.2|13723.3|13722.3|13742.9|13741.9|13722.5|13721.5|3082
1620407700000|2021-05-07 17:15:00|13722.8|13721.8|13715.8|13714.8|13724|13723|13706|13705|5309
1620408000000|2021-05-07 17:20:00|13715.7|13714.7|13713.8|13712.8|13718.9|13717.9|13701.4|13700.4|4138
1620408300000|2021-05-07 17:25:00|13713.9|13712.9|13698.2|13697.2|13713.9|13712.9|13696|13695|4290
1620408600000|2021-05-07 17:30:00|13698|13697|13718.5|13717.5|13720.8|13719.8|13697.3|13696.3|3686
1620408900000|2021-05-07 17:35:00|13719.2|13718.2|13710.3|13709.3|13722.7|13721.7|13709|13708|2701
1620409200000|2021-05-07 17:40:00|13709.4|13708.4|13711.5|13710.5|13713.2|13712.2|13701.4|13700.4|3366
1620409500000|2021-05-07 17:45:00|13711.7|13710.7|13716|13715|13722.2|13721.2|13704.4|13703.4|2679
1620409800000|2021-05-07 17:50:00|13715.9|13714.9|13698.8|13697.8|13717|13716|13697.7|13696.7|2909
1620410100000|2021-05-07 17:55:00|13698.5|13697.5|13689.8|13688.8|13707|13706|13689.5|13688.5|3182
1620410400000|2021-05-07 18:00:00|13689.7|13688.7|13693.2|13692.2|13702.8|13701.8|13670.4|13669.4|7353
1620410700000|2021-05-07 18:05:00|13692.5|13691.5|13708.8|13707.8|13709.8|13708.8|13692.5|13691.5|3137
1620411000000|2021-05-07 18:10:00|13708.9|13707.9|13700.3|13699.3|13713|13712|13699.9|13698.9|2456
1620411300000|2021-05-07 18:15:00|13700|13699|13706.5|13705.5|13710.8|13709.8|13697.2|13696.2|2255
1620411600000|2021-05-07 18:20:00|13706.7|13705.7|13713.3|13712.3|13713.8|13712.8|13699.5|13698.5|2290
1620411900000|2021-05-07 18:25:00|13713.2|13712.2|13714.5|13713.5|13717.2|13716.2|13704.5|13703.5|2698
1620412200000|2021-05-07 18:30:00|13714.7|13713.7|13707.4|13706.4|13716.2|13715.2|13706.4|13705.4|1937
1620412500000|2021-05-07 18:35:00|13707|13706|13700.3|13699.3|13709.4|13708.4|13691.3|13690.3|3382
1620412800000|2021-05-07 18:40:00|13700.5|13699.5|13694.8|13693.8|13700.8|13699.8|13685|13684|3229
1620413100000|2021-05-07 18:45:00|13694.7|13693.7|13713.7|13712.7|13714|13713|13693.9|13692.9|3384
1620413400000|2021-05-07 18:50:00|13712|13711|13723|13722|13726.8|13725.8|13711.4|13710.4|4333
1620413700000|2021-05-07 18:55:00|13723.2|13722.2|13728|13727|13732.5|13731.5|13721|13720|3276
1620414000000|2021-05-07 19:00:00|13727.9|13726.9|13731.2|13730.2|13746.5|13745.5|13721.3|13720.3|6164
1620414300000|2021-05-07 19:05:00|13731|13730|13741.3|13740.3|13743.3|13742.3|13729.2|13728.2|2971
1620414600000|2021-05-07 19:10:00|13742|13741|13744.5|13743.5|13747.8|13746.8|13735.7|13734.7|3340
1620414900000|2021-05-07 19:15:00|13744.4|13743.4|13743.3|13742.3|13749.5|13748.5|13742.7|13741.7|2932
1620415200000|2021-05-07 19:20:00|13742|13741|13746.5|13745.5|13754.4|13753.4|13741.5|13740.5|3408
1620415500000|2021-05-07 19:25:00|13746.6|13745.6|13736.7|13735.7|13750.2|13749.2|13733.5|13732.5|4177
1620415800000|2021-05-07 19:30:00|13736.9|13735.9|13734.2|13733.2|13748.9|13747.9|13728.7|13727.7|5642
1620416100000|2021-05-07 19:35:00|13734.1|13733.1|13731|13730|13743.9|13742.9|13724.5|13723.5|4437
1620416400000|2021-05-07 19:40:00|13731.2|13730.2|13724.6|13723.6|13735.6|13734.6|13722.5|13721.5|3571
1620416700000|2021-05-07 19:45:00|13724.5|13723.5|13742.1|13741.1|13742.7|13741.7|13720.9|13719.9|5273
1620417000000|2021-05-07 19:50:00|13742|13741|13733.1|13732.1|13743.5|13742.5|13726.2|13725.2|6281
1620417300000|2021-05-07 19:55:00|13733|13732|13713.7|13712.7|13737.6|13736.6|13709.7|13708.7|11284
1620417600000|2021-05-07 20:00:00|13714.2|13712.2|13715|13713|13725.1|13723.1|13713|13711|4466
1620417900000|2021-05-07 20:05:00|13714.9|13712.9|13725|13723|13725.2|13723.2|13713.5|13711.5|1810
1620418200000|2021-05-07 20:10:00|13725.1|13723.1|13727.4|13722.4|13729.6|13727.6|13721|13719|1505
1620418500000|2021-05-07 20:15:00|13727.9|13722.9|13724.7|13719.7|13728.5|13723.5|13724.6|13719.6|0
1620418800000|2021-05-07 20:20:00|13724.5|13719.5|13727.9|13722.9|13728.2|13723.2|13724.5|13719.5|0
1620419100000|2021-05-07 20:25:00|13728.2|13723.2|13727.8|13722.8|13728.2|13723.2|13727.7|13722.7|0
1620419400000|2021-05-07 20:30:00|13725.5|13723.5|13726|13724|13727.2|13725.2|13724|13722|272
1620419700000|2021-05-07 20:35:00|13725.5|13723.5|13727.2|13725.2|13728.2|13726.2|13724|13722|239
1620420000000|2021-05-07 20:40:00|13727.5|13725.5|13727.2|13725.2|13729.2|13727.2|13725.7|13723.7|264
1620420300000|2021-05-07 20:45:00|13727|13725|13728.7|13726.7|13729.5|13727.5|13726.7|13724.7|157
1620420600000|2021-05-07 20:50:00|13728.5|13726.5|13728.2|13726.2|13730.2|13728.2|13727.7|13725.7|333
1620420900000|2021-05-07 20:55:00|13728.5|13726.5|13724|13719|13729.5|13727.5|13722.5|13719|276
1620597600000|2021-05-09 22:00:00|13724.2|13722.2|13744.2|13742.2|13745.6|13743.6|13720.7|13718.7|1271
1620597900000|2021-05-09 22:05:00|13744.9|13742.9|13747.2|13745.2|13749.1|13747.1|13742.1|13740.1|415
1620598200000|2021-05-09 22:10:00|13747.4|13745.4|13744.4|13742.4|13748.9|13746.9|13744.1|13742.1|235
1620598500000|2021-05-09 22:15:00|13744.5|13742.5|13741.2|13739.2|13746.6|13744.6|13739.4|13737.4|297
1620598800000|2021-05-09 22:20:00|13741.4|13739.4|13743.6|13741.6|13745.2|13743.2|13740.9|13738.9|150
1620599100000|2021-05-09 22:25:00|13743.5|13741.5|13740.4|13738.4|13743.6|13741.6|13736.7|13734.7|242
1620599400000|2021-05-09 22:30:00|13740.2|13738.2|13744|13742|13744.9|13742.9|13738.7|13736.7|139
1620599700000|2021-05-09 22:35:00|13743.9|13741.9|13742.2|13740.2|13746.1|13744.1|13741.1|13739.1|174
1620600000000|2021-05-09 22:40:00|13742.1|13740.1|13744|13742|13748.5|13746.5|13742.1|13740.1|185
1620600300000|2021-05-09 22:45:00|13743.9|13741.9|13745.4|13743.4|13746.1|13744.1|13743|13741|112
1620600600000|2021-05-09 22:50:00|13745.2|13743.2|13745.4|13743.4|13748.6|13746.6|13745.2|13743.2|175
1620600900000|2021-05-09 22:55:00|13744.7|13742.7|13744.2|13742.2|13746.1|13744.1|13743.5|13741.5|171
1620601200000|2021-05-09 23:00:00|13744.1|13742.1|13744.6|13742.6|13745.2|13743.2|13741.7|13739.7|134
1620601500000|2021-05-09 23:05:00|13744.7|13742.7|13741.1|13739.1|13745|13743|13740.1|13738.1|255
1620601800000|2021-05-09 23:10:00|13741|13739|13744.7|13742.7|13747|13745|13740.2|13738.2|277
1620602100000|2021-05-09 23:15:00|13744.5|13742.5|13744.1|13742.1|13745.6|13743.6|13743|13741|84
1620602400000|2021-05-09 23:20:00|13743.9|13741.9|13746.9|13744.9|13748.4|13746.4|13743.4|13741.4|177
1620602700000|2021-05-09 23:25:00|13746.7|13744.7|13746.6|13744.6|13747.5|13745.5|13745.7|13743.7|112
1620603000000|2021-05-09 23:30:00|13746.7|13744.7|13746.4|13744.4|13747.4|13745.4|13745.4|13743.4|105
1620603300000|2021-05-09 23:35:00|13746.5|13744.5|13745|13743|13747.5|13745.5|13744.9|13742.9|83
1620603600000|2021-05-09 23:40:00|13744.7|13742.7|13745.6|13743.6|13746.9|13744.9|13744.5|13742.5|97
1620603900000|2021-05-09 23:45:00|13745.4|13743.4|13743.9|13741.9|13745.9|13743.9|13743|13741|94
1620604200000|2021-05-09 23:50:00|13743.6|13741.6|13749.9|13747.9|13753|13751|13743.2|13741.2|585
1620604500000|2021-05-09 23:55:00|13750.1|13748.1|13746.4|13744.4|13750.2|13748.2|13746.4|13744.4|153
1620604800000|2021-05-10 00:00:00|13746.2|13744.2|13740.2|13738.2|13747.6|13745.6|13733.9|13731.9|895
1620605100000|2021-05-10 00:05:00|13740.1|13738.1|13744.6|13742.6|13746.4|13744.4|13736.4|13734.4|622
1620605400000|2021-05-10 00:10:00|13744.5|13742.5|13748.6|13746.6|13752.4|13750.4|13744.5|13742.5|798
1620605700000|2021-05-10 00:15:00|13748.7|13746.7|13749.1|13747.1|13749.6|13747.6|13743|13741|364
1620606000000|2021-05-10 00:20:00|13749.2|13747.2|13747.5|13745.5|13750.5|13748.5|13745.5|13743.5|225
1620606300000|2021-05-10 00:25:00|13747.4|13745.4|13746.2|13744.2|13748.4|13746.4|13744|13742|190
1620606600000|2021-05-10 00:30:00|13746.1|13744.1|13745.9|13743.9|13748.2|13746.2|13745|13743|90
1620606900000|2021-05-10 00:35:00|13745.7|13743.7|13743.6|13741.6|13746.2|13744.2|13743.2|13741.2|108
1620607200000|2021-05-10 00:40:00|13743.7|13741.7|13746.5|13744.5|13747.1|13745.1|13743.4|13741.4|119
1620607500000|2021-05-10 00:45:00|13746.6|13744.6|13747.5|13745.5|13749.9|13747.9|13746.5|13744.5|191
1620607800000|2021-05-10 00:50:00|13747.6|13745.6|13749.4|13747.4|13750.2|13748.2|13747.4|13745.4|155
1620608100000|2021-05-10 00:55:00|13749.2|13747.2|13747.6|13745.6|13750.1|13748.1|13746.9|13744.9|138
1620608400000|2021-05-10 01:00:00|13747.5|13745.5|13749.4|13747.4|13749.9|13747.9|13743.5|13741.5|288
1620608700000|2021-05-10 01:05:00|13749.9|13747.9|13750|13748|13752.2|13750.2|13747.5|13745.5|287
1620609000000|2021-05-10 01:10:00|13749.9|13747.9|13749.6|13747.6|13751.2|13749.2|13748.1|13746.1|173
1620609300000|2021-05-10 01:15:00|13749.7|13747.7|13747.2|13745.2|13750.9|13748.9|13745.5|13743.5|226
1620609600000|2021-05-10 01:20:00|13747.1|13745.1|13745.1|13743.1|13750.1|13748.1|13744.7|13742.7|236
1620609900000|2021-05-10 01:25:00|13745.2|13743.2|13739.9|13737.9|13745.4|13743.4|13739.4|13737.4|409
1620610200000|2021-05-10 01:30:00|13739.7|13737.7|13741.1|13739.1|13743.5|13741.5|13737|13735|328
1620610500000|2021-05-10 01:35:00|13741|13739|13746.4|13744.4|13747|13745|13739.2|13737.2|344
1620610800000|2021-05-10 01:40:00|13746.5|13744.5|13754.1|13752.1|13755.6|13753.6|13745.7|13743.7|659
1620611100000|2021-05-10 01:45:00|13754.2|13752.2|13753.6|13751.6|13759.2|13757.2|13752.9|13750.9|747
1620611400000|2021-05-10 01:50:00|13753.9|13751.9|13751.9|13749.9|13754.7|13752.7|13749.9|13747.9|237
1620611700000|2021-05-10 01:55:00|13751.7|13749.7|13749.9|13747.9|13754.1|13752.1|13749.9|13747.9|178
1620612000000|2021-05-10 02:00:00|13750|13748|13753.2|13751.2|13754.5|13752.5|13749.7|13747.7|307
1620612300000|2021-05-10 02:05:00|13753.6|13751.6|13752.5|13750.5|13755.5|13753.5|13752|13750|173
1620612600000|2021-05-10 02:10:00|13752.6|13750.6|13748.5|13746.5|13753.7|13751.7|13748|13746|401
1620612900000|2021-05-10 02:15:00|13748.4|13746.4|13750.2|13748.2|13751.1|13749.1|13747.5|13745.5|137
1620613200000|2021-05-10 02:20:00|13750|13748|13745.9|13743.9|13750.2|13748.2|13745.2|13743.2|306
1620613500000|2021-05-10 02:25:00|13746.6|13744.6|13748.2|13746.2|13749|13747|13745.4|13743.4|222
1620613800000|2021-05-10 02:30:00|13748.1|13746.1|13748.4|13746.4|13750.5|13748.5|13746.5|13744.5|286
1620614100000|2021-05-10 02:35:00|13748.5|13746.5|13747.9|13745.9|13749.6|13747.6|13747.4|13745.4|227
1620614400000|2021-05-10 02:40:00|13748|13746|13749.4|13747.4|13750.9|13748.9|13747.7|13745.7|114
1620614700000|2021-05-10 02:45:00|13749.5|13747.5|13750.7|13748.7|13751.1|13749.1|13747.9|13745.9|138
1620615000000|2021-05-10 02:50:00|13750.6|13748.6|13751.2|13749.2|13752.1|13750.1|13749.4|13747.4|129
1620615300000|2021-05-10 02:55:00|13751.1|13749.1|13748.1|13746.1|13751.2|13749.2|13745.6|13743.6|202
1620615600000|2021-05-10 03:00:00|13748.2|13746.2|13750.7|13748.7|13751.4|13749.4|13747.6|13745.6|131
1620615900000|2021-05-10 03:05:00|13750.9|13748.9|13748.4|13746.4|13751|13749|13746.9|13744.9|160
1620616200000|2021-05-10 03:10:00|13748.2|13746.2|13742.6|13740.6|13748.4|13746.4|13742.4|13740.4|361
1620616500000|2021-05-10 03:15:00|13742.5|13740.5|13738.5|13736.5|13743.4|13741.4|13737.1|13735.1|279
1620616800000|2021-05-10 03:20:00|13738.6|13736.6|13739.7|13737.7|13740.7|13738.7|13736.9|13734.9|227
1620617100000|2021-05-10 03:25:00|13739.5|13737.5|13739.1|13737.1|13739.9|13737.9|13737.4|13735.4|134
1620617400000|2021-05-10 03:30:00|13739|13737|13739.7|13737.7|13740.9|13738.9|13737.2|13735.2|114
1620617700000|2021-05-10 03:35:00|13740.1|13738.1|13736|13734|13740.6|13738.6|13734.7|13732.7|190
1620618000000|2021-05-10 03:40:00|13736.4|13734.4|13735.6|13733.6|13737.4|13735.4|13734.5|13732.5|211
1620618300000|2021-05-10 03:45:00|13735.5|13733.5|13733.7|13731.7|13736.6|13734.6|13733|13731|198
1620618600000|2021-05-10 03:50:00|13734|13732|13731.9|13729.9|13734.7|13732.7|13731.2|13729.2|227
1620618900000|2021-05-10 03:55:00|13731.7|13729.7|13733.7|13731.7|13734|13732|13730.6|13728.6|196
1620619200000|2021-05-10 04:00:00|13733.9|13731.9|13732.6|13730.6|13734.6|13732.6|13731.5|13729.5|155
1620619500000|2021-05-10 04:05:00|13732.5|13730.5|13733.6|13731.6|13735.2|13733.2|13732.1|13730.1|133
1620619800000|2021-05-10 04:10:00|13733.7|13731.7|13736.7|13734.7|13738.6|13736.6|13733.7|13731.7|216
1620620100000|2021-05-10 04:15:00|13736.9|13734.9|13733.5|13731.5|13739.6|13737.6|13733.5|13731.5|236
1620620400000|2021-05-10 04:20:00|13733.4|13731.4|13736.2|13734.2|13736.6|13734.6|13731.1|13729.1|274
1620620700000|2021-05-10 04:25:00|13736.1|13734.1|13735.7|13733.7|13738.2|13736.2|13734|13732|189
1620621000000|2021-05-10 04:30:00|13736|13734|13737.6|13735.6|13738.9|13736.9|13735.4|13733.4|85
1620621300000|2021-05-10 04:35:00|13737.5|13735.5|13739.4|13737.4|13740.7|13738.7|13737.4|13735.4|180
1620621600000|2021-05-10 04:40:00|13739.2|13737.2|13740.6|13738.6|13740.6|13738.6|13739|13737|46
1620621900000|2021-05-10 04:45:00|13740.7|13738.7|13738.9|13736.9|13742.2|13740.2|13738.5|13736.5|143
1620622200000|2021-05-10 04:50:00|13739.2|13737.2|13728.2|13726.2|13739.6|13737.6|13725.5|13723.5|767
1620622500000|2021-05-10 04:55:00|13728.4|13726.4|13729.5|13727.5|13731.1|13729.1|13726.4|13724.4|218
1620622800000|2021-05-10 05:00:00|13729.4|13727.4|13725.7|13723.7|13729.5|13727.5|13725.7|13723.7|176
1620623100000|2021-05-10 05:05:00|13725.9|13723.9|13721.4|13719.4|13726.6|13724.6|13720.4|13718.4|291
1620623400000|2021-05-10 05:10:00|13721.5|13719.5|13716.9|13714.9|13723.2|13721.2|13716.4|13714.4|374
1620623700000|2021-05-10 05:15:00|13717|13715|13717.1|13715.1|13720.5|13718.5|13713.7|13711.7|471
1620624000000|2021-05-10 05:20:00|13717.2|13715.2|13720.1|13718.1|13724.4|13722.4|13717.2|13715.2|388
1620624300000|2021-05-10 05:25:00|13720|13718|13719.2|13717.2|13722|13720|13718.2|13716.2|165
1620624600000|2021-05-10 05:30:00|13719.1|13717.1|13723.6|13721.6|13725|13723|13717.9|13715.9|218
1620624900000|2021-05-10 05:35:00|13723.5|13721.5|13724|13722|13726.2|13724.2|13723.5|13721.5|214
1620625200000|2021-05-10 05:40:00|13723.6|13721.6|13723.5|13721.5|13723.6|13721.6|13719.4|13717.4|216
1620625500000|2021-05-10 05:45:00|13724|13722|13725.4|13723.4|13726.2|13724.2|13723.6|13721.6|146
1620625800000|2021-05-10 05:50:00|13725.5|13723.5|13724.9|13722.9|13727.2|13725.2|13724.5|13722.5|184
1620626100000|2021-05-10 05:55:00|13725|13723|13727.6|13725.6|13728.5|13726.5|13724|13722|156
1620626400000|2021-05-10 06:00:00|13727.5|13725.5|13725.7|13723.7|13732.4|13730.4|13721.9|13719.9|483
1620626700000|2021-05-10 06:05:00|13725.6|13723.6|13719|13717|13726|13724|13719|13717|262
1620627000000|2021-05-10 06:10:00|13719.2|13717.2|13719|13717|13721|13719|13716.6|13714.6|283
1620627300000|2021-05-10 06:15:00|13718.9|13716.9|13710.1|13708.1|13721.2|13719.2|13704.1|13702.1|826
1620627600000|2021-05-10 06:20:00|13710|13708|13713.1|13711.1|13713.9|13711.9|13707|13705|208
1620627900000|2021-05-10 06:25:00|13713.2|13711.2|13708.1|13706.1|13713.2|13711.2|13703.5|13701.5|355
1620628200000|2021-05-10 06:30:00|13707.9|13705.9|13693.7|13691.7|13709|13707|13693.2|13691.2|974
1620628500000|2021-05-10 06:35:00|13693.9|13691.9|13691|13689|13698.9|13696.9|13686.4|13684.4|932
1620628800000|2021-05-10 06:40:00|13688.7|13686.7|13681.6|13679.6|13690.9|13688.9|13673.5|13671.5|1236
1620629100000|2021-05-10 06:45:00|13681.5|13679.5|13670.7|13668.7|13681.6|13679.6|13661.7|13659.7|1532
1620629400000|2021-05-10 06:50:00|13670.4|13668.4|13682.9|13680.9|13684.1|13682.1|13670.4|13668.4|748
1620629700000|2021-05-10 06:55:00|13683|13681|13685.2|13683.2|13685.4|13683.4|13676.9|13674.9|386
1620630000000|2021-05-10 07:00:00|13685.4|13683.4|13685|13683|13690.4|13688.4|13679.9|13677.9|839
1620630300000|2021-05-10 07:05:00|13684.9|13682.9|13683.1|13681.1|13687.7|13685.7|13679.1|13677.1|555
1620630600000|2021-05-10 07:10:00|13682.7|13680.7|13671.9|13669.9|13682.9|13680.9|13667.1|13665.1|1187
1620630900000|2021-05-10 07:15:00|13671.7|13669.7|13680|13678|13680.7|13678.7|13667.7|13665.7|675
1620631200000|2021-05-10 07:20:00|13679.9|13677.9|13670.4|13668.4|13680.4|13678.4|13664.6|13662.6|647
1620631500000|2021-05-10 07:25:00|13670.6|13668.6|13659.5|13657.5|13671.4|13669.4|13658.4|13656.4|787
1620631800000|2021-05-10 07:30:00|13659.4|13657.4|13654.5|13652.5|13660.1|13658.1|13646.9|13644.9|1726
1620632100000|2021-05-10 07:35:00|13654.6|13652.6|13663.2|13661.2|13663.4|13661.4|13649|13647|917
1620632400000|2021-05-10 07:40:00|13663.1|13661.1|13665.5|13663.5|13667.9|13665.9|13660.9|13658.9|553
1620632700000|2021-05-10 07:45:00|13665.1|13663.1|13668.1|13666.1|13671.6|13669.6|13661.2|13659.2|489
1620633000000|2021-05-10 07:50:00|13667.9|13665.9|13674.7|13672.7|13675.1|13673.1|13663.4|13661.4|483
1620633300000|2021-05-10 07:55:00|13674.6|13672.6|13674.4|13672.4|13676.6|13674.6|13671.9|13669.9|368
1620633600000|2021-05-10 08:00:00|13674.1|13672.1|13680.5|13678.5|13680.9|13678.9|13672.9|13670.9|460
1620633900000|2021-05-10 08:05:00|13680.4|13678.4|13680|13678|13684.7|13682.7|13679.4|13677.4|514
1620634200000|2021-05-10 08:10:00|13679.9|13677.9|13684.6|13682.6|13687|13685|13679.7|13677.7|377
1620634500000|2021-05-10 08:15:00|13684.4|13682.4|13695.9|13693.9|13696.6|13694.6|13684.2|13682.2|632
1620634800000|2021-05-10 08:20:00|13696|13694|13692.7|13690.7|13696.7|13694.7|13691.4|13689.4|421
1620635100000|2021-05-10 08:25:00|13692.4|13690.4|13687.9|13685.9|13693.5|13691.5|13684.1|13682.1|545
1620635400000|2021-05-10 08:30:00|13688|13686|13679.9|13677.9|13689.2|13687.2|13674|13672|628
1620635700000|2021-05-10 08:35:00|13679.7|13677.7|13680.9|13678.9|13683.5|13681.5|13679.7|13677.7|241
1620636000000|2021-05-10 08:40:00|13681|13679|13682.7|13680.7|13683.7|13681.7|13679.1|13677.1|182
1620636300000|2021-05-10 08:45:00|13682|13680|13670.4|13668.4|13682|13680|13669.4|13667.4|437
1620636600000|2021-05-10 08:50:00|13670.5|13668.5|13667|13665|13670.7|13668.7|13663.9|13661.9|482
1620636900000|2021-05-10 08:55:00|13666.9|13664.9|13668.1|13666.1|13670.1|13668.1|13663|13661|498
1620637200000|2021-05-10 09:00:00|13667.9|13665.9|13669|13667|13671.5|13669.5|13663.7|13661.7|322
1620637500000|2021-05-10 09:05:00|13667.5|13665.5|13680.6|13678.6|13680.9|13678.9|13667.5|13665.5|527
1620637800000|2021-05-10 09:10:00|13680.5|13678.5|13680|13678|13683.1|13681.1|13678.4|13676.4|351
1620638100000|2021-05-10 09:15:00|13680.1|13678.1|13684.9|13682.9|13685.4|13683.4|13679.4|13677.4|254
1620638400000|2021-05-10 09:20:00|13685|13683|13688.9|13686.9|13690.7|13688.7|13682.1|13680.1|372
1620638700000|2021-05-10 09:25:00|13689|13687|13684.9|13682.9|13692|13690|13683.5|13681.5|389
1620639000000|2021-05-10 09:30:00|13684.7|13682.7|13671.1|13669.1|13684.9|13682.9|13671|13669|585
1620639300000|2021-05-10 09:35:00|13670.9|13668.9|13674.5|13672.5|13678.6|13676.6|13670.2|13668.2|389
1620639600000|2021-05-10 09:40:00|13674.6|13672.6|13672.7|13670.7|13678.7|13676.7|13671.1|13669.1|311
1620639900000|2021-05-10 09:45:00|13672.6|13670.6|13672.9|13670.9|13677|13675|13668.9|13666.9|344
1620640200000|2021-05-10 09:50:00|13673|13671|13680|13678|13680.9|13678.9|13672.7|13670.7|295
1620640500000|2021-05-10 09:55:00|13679.5|13677.5|13680.6|13678.6|13683.4|13681.4|13674.7|13672.7|357
1620640800000|2021-05-10 10:00:00|13680.5|13678.5|13683.1|13681.1|13683.6|13681.6|13672.4|13670.4|524
1620641100000|2021-05-10 10:05:00|13683|13681|13681.9|13679.9|13684.2|13682.2|13680.4|13678.4|308
1620641400000|2021-05-10 10:10:00|13681.6|13679.6|13681.1|13679.1|13683.9|13681.9|13678.4|13676.4|164
1620641700000|2021-05-10 10:15:00|13681|13679|13680.4|13678.4|13682.6|13680.6|13678.2|13676.2|149
1620642000000|2021-05-10 10:20:00|13680.2|13678.2|13674.1|13672.1|13684.2|13682.2|13672.9|13670.9|397
1620642300000|2021-05-10 10:25:00|13674.2|13672.2|13676.7|13674.7|13679.4|13677.4|13671.4|13669.4|327
1620642600000|2021-05-10 10:30:00|13676.6|13674.6|13668.9|13666.9|13678.7|13676.7|13668.6|13666.6|279
1620642900000|2021-05-10 10:35:00|13669.4|13667.4|13667.7|13665.7|13672.2|13670.2|13657.7|13655.7|1118
1620643200000|2021-05-10 10:40:00|13667.6|13665.6|13681.6|13679.6|13682.1|13680.1|13666.4|13664.4|467
1620643500000|2021-05-10 10:45:00|13681.7|13679.7|13678.7|13676.7|13682.2|13680.2|13676.1|13674.1|221
1620643800000|2021-05-10 10:50:00|13678.6|13676.6|13672.4|13670.4|13679.7|13677.7|13668.2|13666.2|328
1620644100000|2021-05-10 10:55:00|13672.1|13670.1|13678.4|13676.4|13681.6|13679.6|13669.6|13667.6|394
1620644400000|2021-05-10 11:00:00|13678.2|13676.2|13681|13679|13684.4|13682.4|13676|13674|480
1620644700000|2021-05-10 11:05:00|13680.9|13678.9|13681.4|13679.4|13683.7|13681.7|13675.9|13673.9|323
1620645000000|2021-05-10 11:10:00|13681.5|13679.5|13679.1|13677.1|13686.4|13684.4|13679.1|13677.1|462
1620645300000|2021-05-10 11:15:00|13679|13677|13680.4|13678.4|13687|13685|13678.7|13676.7|311
1620645600000|2021-05-10 11:20:00|13680.2|13678.2|13672.9|13670.9|13681.7|13679.7|13671.6|13669.6|618
1620645900000|2021-05-10 11:25:00|13672.7|13670.7|13668.6|13666.6|13672.7|13670.7|13666.9|13664.9|480
1620646200000|2021-05-10 11:30:00|13669.4|13667.4|13653.6|13651.6|13670.6|13668.6|13651.7|13649.7|1051
1620646500000|2021-05-10 11:35:00|13653.5|13651.5|13654.9|13652.9|13658|13656|13651.1|13649.1|671
1620646800000|2021-05-10 11:40:00|13654.6|13652.6|13660.2|13658.2|13660.6|13658.6|13650.1|13648.1|1033
1620647100000|2021-05-10 11:45:00|13660.5|13658.5|13663.5|13661.5|13665.4|13663.4|13653.5|13651.5|783
1620647400000|2021-05-10 11:50:00|13663.4|13661.4|13664|13662|13668.9|13666.9|13660.7|13658.7|585
1620647700000|2021-05-10 11:55:00|13663.7|13661.7|13655.7|13653.7|13664.4|13662.4|13652.7|13650.7|663
1620648000000|2021-05-10 12:00:00|13655.5|13653.5|13662.9|13660.9|13664.2|13662.2|13648.5|13646.5|1245
1620648300000|2021-05-10 12:05:00|13663|13661|13670.4|13668.4|13675.4|13673.4|13662.4|13660.4|974
1620648600000|2021-05-10 12:10:00|13670.2|13668.2|13674.1|13672.1|13676.6|13674.6|13670.2|13668.2|383
1620648900000|2021-05-10 12:15:00|13674.2|13672.2|13672.6|13670.6|13683.1|13681.1|13670|13668|1300
1620649200000|2021-05-10 12:20:00|13672.5|13670.5|13676.1|13674.1|13683.4|13681.4|13672.5|13670.5|1109
1620649500000|2021-05-10 12:25:00|13676.2|13674.2|13670.5|13668.5|13676.2|13674.2|13663.4|13661.4|1076
1620649800000|2021-05-10 12:30:00|13670.2|13668.2|13674.9|13672.9|13679.7|13677.7|13670.2|13668.2|850
1620650100000|2021-05-10 12:35:00|13674.6|13672.6|13681.1|13679.1|13688.7|13686.7|13674|13672|1416
1620650400000|2021-05-10 12:40:00|13681.2|13679.2|13678.4|13676.4|13686.4|13684.4|13674.9|13672.9|1039
1620650700000|2021-05-10 12:45:00|13678.2|13676.2|13675.4|13673.4|13678.6|13676.6|13674.4|13672.4|485
1620651000000|2021-05-10 12:50:00|13675.2|13673.2|13675.4|13673.4|13679|13677|13670.9|13668.9|734
1620651300000|2021-05-10 12:55:00|13675.5|13673.5|13672.2|13670.2|13676.9|13674.9|13669|13667|534
1620651600000|2021-05-10 13:00:00|13671.6|13669.6|13659.6|13657.6|13677.6|13675.6|13654.5|13652.5|1726
1620651900000|2021-05-10 13:05:00|13659.9|13657.9|13662.9|13660.9|13667.4|13665.4|13658.4|13656.4|656
1620652200000|2021-05-10 13:10:00|13662.7|13660.7|13660.6|13658.6|13670.5|13668.5|13660|13658|761
1620652500000|2021-05-10 13:15:00|13660.7|13658.7|13648.1|13646.1|13663.1|13661.1|13646.4|13644.4|1266
1620652800000|2021-05-10 13:20:00|13648.4|13646.4|13660.4|13658.4|13661.5|13659.5|13645.4|13643.4|1608
1620653100000|2021-05-10 13:25:00|13660.1|13658.1|13658.1|13656.1|13661.1|13659.1|13653.1|13651.1|1455
1620653400000|2021-05-10 13:30:00|13657.6|13656.6|13575|13574|13664.5|13663.5|13570.2|13569.2|21130
1620653700000|2021-05-10 13:35:00|13574.7|13573.7|13562.2|13561.2|13591.2|13590.2|13554.5|13553.5|13913
1620654000000|2021-05-10 13:40:00|13562.5|13561.5|13559.5|13558.5|13564|13563|13543.6|13542.6|12716
1620654300000|2021-05-10 13:45:00|13559.6|13558.6|13568.4|13567.4|13576.2|13575.2|13548.7|13547.7|9540
1620654600000|2021-05-10 13:50:00|13569|13568|13529.5|13528.5|13569.9|13568.9|13525.7|13524.7|10739
1620654900000|2021-05-10 13:55:00|13530|13529|13543|13542|13551.5|13550.5|13521.1|13520.1|9141
1620655200000|2021-05-10 14:00:00|13544.2|13543.2|13532.7|13531.7|13545.2|13544.2|13512|13511|12749
1620655500000|2021-05-10 14:05:00|13532.5|13531.5|13527|13526|13536.7|13535.7|13509.4|13508.4|8173
1620655800000|2021-05-10 14:10:00|13527.7|13526.7|13547.3|13546.3|13555.3|13554.3|13526.7|13525.7|7931
1620656100000|2021-05-10 14:15:00|13547|13546|13554.2|13553.2|13562.1|13561.1|13540.1|13539.1|6843
1620656400000|2021-05-10 14:20:00|13554.7|13553.7|13535.2|13534.2|13562.1|13561.1|13527.7|13526.7|6959
1620656700000|2021-05-10 14:25:00|13534.1|13533.1|13523|13522|13540|13539|13521.8|13520.8|5987
1620657000000|2021-05-10 14:30:00|13522.8|13521.8|13506.1|13505.1|13522.8|13521.8|13502|13501|9223
1620657300000|2021-05-10 14:35:00|13506|13505|13532.3|13531.3|13532.3|13531.3|13503.6|13502.6|6239
1620657600000|2021-05-10 14:40:00|13532.2|13531.2|13518|13517|13533|13532|13505.6|13504.6|5677
1620657900000|2021-05-10 14:45:00|13517.8|13516.8|13478.5|13477.5|13517.8|13516.8|13478.3|13477.3|11675
1620658200000|2021-05-10 14:50:00|13478.6|13477.6|13475.2|13474.2|13492.2|13491.2|13465.8|13464.8|10156
1620658500000|2021-05-10 14:55:00|13475.1|13474.1|13491|13490|13491.5|13490.5|13471.2|13470.2|5883
1620658800000|2021-05-10 15:00:00|13490.7|13489.7|13477.2|13476.2|13495|13494|13463.3|13462.3|8832
1620659100000|2021-05-10 15:05:00|13477.6|13476.6|13487.5|13486.5|13492.1|13491.1|13471.5|13470.5|5244
1620659400000|2021-05-10 15:10:00|13487.3|13486.3|13480.2|13479.2|13493.6|13492.6|13475.7|13474.7|6030
1620659700000|2021-05-10 15:15:00|13480.1|13479.1|13496.1|13495.1|13497|13496|13472|13471|5778
1620660000000|2021-05-10 15:20:00|13495.7|13494.7|13503.2|13502.2|13511.3|13510.3|13495|13494|7355
1620660300000|2021-05-10 15:25:00|13503.1|13502.1|13502.2|13501.2|13508.5|13507.5|13495.3|13494.3|5423
1620660600000|2021-05-10 15:30:00|13502.3|13501.3|13497.7|13496.7|13507.1|13506.1|13491.6|13490.6|4477
1620660900000|2021-05-10 15:35:00|13497.5|13496.5|13490|13489|13502|13501|13485.8|13484.8|3933
1620661200000|2021-05-10 15:40:00|13489.8|13488.8|13515.2|13514.2|13516.2|13515.2|13486|13485|5377
1620661500000|2021-05-10 15:45:00|13515.8|13514.8|13510.5|13509.5|13518|13517|13506|13505|4485
1620661800000|2021-05-10 15:50:00|13510.8|13509.8|13511.5|13510.5|13516.1|13515.1|13503.2|13502.2|3046
1620662100000|2021-05-10 15:55:00|13511.3|13510.3|13525.7|13524.7|13528|13527|13506.3|13505.3|4570
1620662400000|2021-05-10 16:00:00|13525.8|13524.8|13533|13532|13533.6|13532.6|13518.5|13517.5|3586
1620662700000|2021-05-10 16:05:00|13533.1|13532.1|13529.5|13528.5|13533.3|13532.3|13525.2|13524.2|2412
1620663000000|2021-05-10 16:10:00|13530|13529|13541|13540|13547|13546|13530|13529|3892
1620663300000|2021-05-10 16:15:00|13541.2|13540.2|13538.7|13537.7|13545.1|13544.1|13535.3|13534.3|3374
1620663600000|2021-05-10 16:20:00|13538.6|13537.6|13542.3|13541.3|13542.7|13541.7|13528.7|13527.7|3486
1620663900000|2021-05-10 16:25:00|13542.6|13541.6|13526.5|13525.5|13550.8|13549.8|13524.5|13523.5|5761
1620664200000|2021-05-10 16:30:00|13527|13526|13515|13514|13528|13527|13514.2|13513.2|4323
1620664500000|2021-05-10 16:35:00|13515.3|13514.3|13516.2|13515.2|13519.3|13518.3|13510.7|13509.7|3062
1620664800000|2021-05-10 16:40:00|13516.3|13515.3|13510.5|13509.5|13519.8|13518.8|13505.1|13504.1|3256
1620665100000|2021-05-10 16:45:00|13510.2|13509.2|13510.2|13509.2|13516.7|13515.7|13502.8|13501.8|2941
1620665400000|2021-05-10 16:50:00|13509.7|13508.7|13506.7|13505.7|13519.2|13518.2|13506.5|13505.5|2913
1620665700000|2021-05-10 16:55:00|13506.5|13505.5|13505.6|13504.6|13512.8|13511.8|13504.7|13503.7|2572
1620666000000|2021-05-10 17:00:00|13506|13505|13507.9|13506.9|13511.6|13510.6|13493.8|13492.8|4478
1620666300000|2021-05-10 17:05:00|13508.2|13507.2|13504.7|13503.7|13509.3|13508.3|13499.4|13498.4|1903
1620666600000|2021-05-10 17:10:00|13504.3|13503.3|13511.7|13510.7|13512.8|13511.8|13498.9|13497.9|2895
1620666900000|2021-05-10 17:15:00|13511.5|13510.5|13511.2|13510.2|13518.9|13517.9|13503.5|13502.5|3141
1620667200000|2021-05-10 17:20:00|13511.3|13510.3|13518.2|13517.2|13523.7|13522.7|13510.9|13509.9|2644
1620667500000|2021-05-10 17:25:00|13518.3|13517.3|13507.2|13506.2|13519.9|13518.9|13506.2|13505.2|2438
1620667800000|2021-05-10 17:30:00|13506.4|13505.4|13495.7|13494.7|13509|13508|13493|13492|3954
1620668100000|2021-05-10 17:35:00|13495.8|13494.8|13494.4|13493.4|13497.3|13496.3|13485.9|13484.9|3069
1620668400000|2021-05-10 17:40:00|13494.5|13493.5|13484.2|13483.2|13494.9|13493.9|13480.2|13479.2|4311
1620668700000|2021-05-10 17:45:00|13484|13483|13486.5|13485.5|13493.7|13492.7|13483|13482|2496
1620669000000|2021-05-10 17:50:00|13486.7|13485.7|13482.2|13481.2|13493|13492|13480.7|13479.7|3238
1620669300000|2021-05-10 17:55:00|13482.3|13481.3|13482.9|13481.9|13494.7|13493.7|13472.4|13471.4|6637
1620669600000|2021-05-10 18:00:00|13483.4|13482.4|13463.2|13462.2|13486.8|13485.8|13451.2|13450.2|11188
1620669900000|2021-05-10 18:05:00|13463|13462|13457.4|13456.4|13471.2|13470.2|13454.7|13453.7|4768
1620670200000|2021-05-10 18:10:00|13457.3|13456.3|13442.3|13441.3|13459.3|13458.3|13433.4|13432.4|9247
1620670500000|2021-05-10 18:15:00|13442.4|13441.4|13419.4|13418.4|13443.9|13442.9|13407.4|13406.4|13626
1620670800000|2021-05-10 18:20:00|13419.9|13418.9|13415.2|13414.2|13425.7|13424.7|13407.9|13406.9|6633
1620671100000|2021-05-10 18:25:00|13415.3|13414.3|13402.8|13401.8|13421.4|13420.4|13388.4|13387.4|9561
1620671400000|2021-05-10 18:30:00|13402.5|13401.5|13403.4|13402.4|13406.4|13405.4|13379.9|13378.9|10890
1620671700000|2021-05-10 18:35:00|13403.2|13402.2|13407.2|13406.2|13415.8|13414.8|13388|13387|6177
1620672000000|2021-05-10 18:40:00|13406.4|13405.4|13392.2|13391.2|13408.7|13407.7|13390|13389|6725
1620672300000|2021-05-10 18:45:00|13391.9|13390.9|13390.4|13389.4|13402.7|13401.7|13386|13385|4662
1620672600000|2021-05-10 18:50:00|13390.5|13389.5|13385.4|13384.4|13392.7|13391.7|13373.5|13372.5|7156
1620672900000|2021-05-10 18:55:00|13385.3|13384.3|13394.9|13393.9|13396.4|13395.4|13376.9|13375.9|4313
1620673200000|2021-05-10 19:00:00|13394.7|13393.7|13399.4|13398.4|13409.4|13408.4|13388.9|13387.9|6092
1620673500000|2021-05-10 19:05:00|13399.5|13398.5|13407.9|13406.9|13408.7|13407.7|13390.2|13389.2|5081
1620673800000|2021-05-10 19:10:00|13408.2|13407.2|13405.7|13404.7|13415.8|13414.8|13401.7|13400.7|4360
1620674100000|2021-05-10 19:15:00|13405.5|13404.5|13399.2|13398.2|13412.8|13411.8|13396.5|13395.5|4000
1620674400000|2021-05-10 19:20:00|13400.5|13399.5|13397.1|13396.1|13406|13405|13389.6|13388.6|3896
1620674700000|2021-05-10 19:25:00|13397.3|13396.3|13405|13404|13410.4|13409.4|13390.5|13389.5|3490
1620675000000|2021-05-10 19:30:00|13405.1|13404.1|13406.8|13405.8|13409.3|13408.3|13394.1|13393.1|3433
1620675300000|2021-05-10 19:35:00|13406.6|13405.6|13409.5|13408.5|13413.6|13412.6|13398.6|13397.6|3865
1620675600000|2021-05-10 19:40:00|13409.9|13408.9|13412.5|13411.5|13413.6|13412.6|13404.5|13403.5|3276
1620675900000|2021-05-10 19:45:00|13412.6|13411.6|13403.3|13402.3|13425.6|13424.6|13391.9|13390.9|7554
1620676200000|2021-05-10 19:50:00|13402.4|13401.4|13371.8|13370.8|13404.6|13403.6|13369.8|13368.8|11869
1620676500000|2021-05-10 19:55:00|13373|13372|13366.3|13365.3|13393.1|13392.1|13364.5|13363.5|18749
1620676800000|2021-05-10 20:00:00|13365.9|13364.9|13354|13352|13379.6|13377.6|13349|13347|7342
1620677100000|2021-05-10 20:05:00|13353.9|13351.9|13364.5|13362.5|13364.6|13362.6|13352.9|13350.9|2119
1620677400000|2021-05-10 20:10:00|13364.4|13362.4|13356.8|13351.8|13368.8|13366.8|13344|13342|2579
1620677700000|2021-05-10 20:15:00|13357.6|13352.6|13355.8|13350.8|13358.8|13353.8|13355.4|13350.4|0
1620678000000|2021-05-10 20:20:00|13355.4|13350.4|13353.6|13348.6|13356|13351|13352.7|13347.7|0
1620678300000|2021-05-10 20:25:00|13353.7|13348.7|13354.3|13349.3|13354.8|13349.8|13352.9|13347.9|0
1620678600000|2021-05-10 20:30:00|13353.6|13351.6|13359.1|13357.1|13360.6|13358.6|13350.6|13348.6|642
1620678900000|2021-05-10 20:35:00|13359.4|13357.4|13353.6|13351.6|13359.9|13357.9|13352.1|13350.1|864
1620679200000|2021-05-10 20:40:00|13353.4|13351.4|13350.9|13348.9|13353.9|13351.9|13347.1|13345.1|525
1620679500000|2021-05-10 20:45:00|13350.1|13348.1|13340.6|13338.6|13352.1|13350.1|13337.1|13335.1|961
1620679800000|2021-05-10 20:50:00|13340.1|13338.1|13319.1|13317.1|13341.6|13339.6|13317.4|13315.4|1246
1620680100000|2021-05-10 20:55:00|13319.6|13317.6|13324.8|13319.8|13325.9|13323.9|13319.4|13317.4|891
1620680400000|2021-05-10 21:00:00|13324.7|13319.7|13328.6|13323.6|13329.6|13324.6|13324.6|13319.6|0
1620680700000|2021-05-10 21:05:00|13328.5|13323.5|13336.3|13331.3|13336.5|13331.5|13328.4|13323.4|0
1620681000000|2021-05-10 21:10:00|13337|13332|13342|13337|13342|13337|13337|13332|0
1620681300000|2021-05-10 21:15:00|13341.6|13336.6|13343.4|13338.4|13343.9|13338.9|13341.6|13336.6|0
1620681600000|2021-05-10 21:20:00|13343.3|13338.3|13344.2|13339.2|13344.2|13339.2|13343.3|13338.3|0
1620681900000|2021-05-10 21:25:00|13344.3|13339.3|13344.7|13339.7|13345.4|13340.4|13344.2|13339.2|0
1620682200000|2021-05-10 21:30:00|13344.3|13339.3|13344.2|13339.2|13344.9|13339.9|13343.2|13338.2|0
1620682500000|2021-05-10 21:35:00|13343.8|13338.8|13344|13339|13344|13339|13342.2|13337.2|0
1620682800000|2021-05-10 21:40:00|13343.9|13338.9|13342.7|13337.7|13344|13339|13341.2|13336.2|0
1620683100000|2021-05-10 21:45:00|13342.6|13337.6|13344.3|13339.3|13344.9|13339.9|13342.1|13337.1|0
1620683400000|2021-05-10 21:50:00|13344.4|13339.4|13345.5|13340.5|13345.7|13340.7|13342.8|13337.8|0
1620683700000|2021-05-10 21:55:00|13345.4|13340.4|13344.5|13339.5|13346.2|13341.2|13344.4|13339.4|0
1620684000000|2021-05-10 22:00:00|13328.4|13326.4|13338.4|13336.4|13340.1|13338.1|13326.1|13324.1|1371
1620684300000|2021-05-10 22:05:00|13338.1|13336.1|13333.5|13331.5|13338.4|13336.4|13325.6|13323.6|773
1620684600000|2021-05-10 22:10:00|13333.6|13331.6|13330.3|13328.3|13337.6|13335.6|13328.3|13326.3|404
1620684900000|2021-05-10 22:15:00|13330.1|13328.1|13321.8|13319.8|13332.4|13330.4|13321.6|13319.6|517
1620685200000|2021-05-10 22:20:00|13321.9|13319.9|13324.5|13322.5|13327|13325|13319.1|13317.1|475
1620685500000|2021-05-10 22:25:00|13324.6|13322.6|13326.3|13324.3|13327.5|13325.5|13320.4|13318.4|311
1620685800000|2021-05-10 22:30:00|13326.1|13324.1|13329.8|13327.8|13330.9|13328.9|13325.3|13323.3|469
1620686100000|2021-05-10 22:35:00|13329.9|13327.9|13332|13330|13332.8|13330.8|13329.1|13327.1|258
1620686400000|2021-05-10 22:40:00|13332.3|13330.3|13336.9|13334.9|13337.5|13335.5|13331|13329|468
1620686700000|2021-05-10 22:45:00|13336.3|13334.3|13336.1|13334.1|13337.6|13335.6|13334.8|13332.8|219
1620687000000|2021-05-10 22:50:00|13335.4|13333.4|13343.5|13341.5|13343.8|13341.8|13335.4|13333.4|529
1620687300000|2021-05-10 22:55:00|13343.4|13341.4|13346.6|13344.6|13348.3|13346.3|13343.3|13341.3|452
1620687600000|2021-05-10 23:00:00|13347.5|13345.5|13348.3|13346.3|13348.5|13346.5|13345|13343|323
1620687900000|2021-05-10 23:05:00|13348.5|13346.5|13348.6|13346.6|13349.9|13347.9|13345.1|13343.1|337
1620688200000|2021-05-10 23:10:00|13348.8|13346.8|13339.8|13337.8|13349.1|13347.1|13339.5|13337.5|370
1620688500000|2021-05-10 23:15:00|13340|13338|13338.4|13336.4|13342.8|13340.8|13336.5|13334.5|302
1620688800000|2021-05-10 23:20:00|13338|13336|13344.6|13342.6|13345.9|13343.9|13336.1|13334.1|379
1620689100000|2021-05-10 23:25:00|13344.8|13342.8|13336.6|13334.6|13345.5|13343.5|13335.4|13333.4|364
1620689400000|2021-05-10 23:30:00|13336.8|13334.8|13339.1|13337.1|13340.8|13338.8|13336.1|13334.1|165
1620689700000|2021-05-10 23:35:00|13339|13337|13341|13339|13341.8|13339.8|13336.4|13334.4|185
1620690000000|2021-05-10 23:40:00|13341.1|13339.1|13339.5|13337.5|13341.5|13339.5|13336.6|13334.6|128
1620690300000|2021-05-10 23:45:00|13339.4|13337.4|13344.5|13342.5|13345.4|13343.4|13339.4|13337.4|330
1620690600000|2021-05-10 23:50:00|13344.4|13342.4|13344|13342|13346.3|13344.3|13343.6|13341.6|187
1620690900000|2021-05-10 23:55:00|13343.9|13341.9|13346.3|13344.3|13348.1|13346.1|13343.5|13341.5|277
1620604800000|2021-05-10 00:00:00|13746.2|13744.2|13740.2|13738.2|13747.6|13745.6|13733.9|13731.9|895
1620605100000|2021-05-10 00:05:00|13740.1|13738.1|13744.6|13742.6|13746.4|13744.4|13736.4|13734.4|622
1620605400000|2021-05-10 00:10:00|13744.5|13742.5|13748.6|13746.6|13752.4|13750.4|13744.5|13742.5|798
1620605700000|2021-05-10 00:15:00|13748.7|13746.7|13749.1|13747.1|13749.6|13747.6|13743|13741|364
1620606000000|2021-05-10 00:20:00|13749.2|13747.2|13747.5|13745.5|13750.5|13748.5|13745.5|13743.5|225
1620606300000|2021-05-10 00:25:00|13747.4|13745.4|13746.2|13744.2|13748.4|13746.4|13744|13742|190
1620606600000|2021-05-10 00:30:00|13746.1|13744.1|13745.9|13743.9|13748.2|13746.2|13745|13743|90
1620606900000|2021-05-10 00:35:00|13745.7|13743.7|13743.6|13741.6|13746.2|13744.2|13743.2|13741.2|108
1620607200000|2021-05-10 00:40:00|13743.7|13741.7|13746.5|13744.5|13747.1|13745.1|13743.4|13741.4|119
1620607500000|2021-05-10 00:45:00|13746.6|13744.6|13747.5|13745.5|13749.9|13747.9|13746.5|13744.5|191
1620607800000|2021-05-10 00:50:00|13747.6|13745.6|13749.4|13747.4|13750.2|13748.2|13747.4|13745.4|155
1620608100000|2021-05-10 00:55:00|13749.2|13747.2|13747.6|13745.6|13750.1|13748.1|13746.9|13744.9|138
1620608400000|2021-05-10 01:00:00|13747.5|13745.5|13749.4|13747.4|13749.9|13747.9|13743.5|13741.5|288
1620608700000|2021-05-10 01:05:00|13749.9|13747.9|13750|13748|13752.2|13750.2|13747.5|13745.5|287
1620609000000|2021-05-10 01:10:00|13749.9|13747.9|13749.6|13747.6|13751.2|13749.2|13748.1|13746.1|173
1620609300000|2021-05-10 01:15:00|13749.7|13747.7|13747.2|13745.2|13750.9|13748.9|13745.5|13743.5|226
1620609600000|2021-05-10 01:20:00|13747.1|13745.1|13745.1|13743.1|13750.1|13748.1|13744.7|13742.7|236
1620609900000|2021-05-10 01:25:00|13745.2|13743.2|13739.9|13737.9|13745.4|13743.4|13739.4|13737.4|409
1620610200000|2021-05-10 01:30:00|13739.7|13737.7|13741.1|13739.1|13743.5|13741.5|13737|13735|328
1620610500000|2021-05-10 01:35:00|13741|13739|13746.4|13744.4|13747|13745|13739.2|13737.2|344
1620610800000|2021-05-10 01:40:00|13746.5|13744.5|13754.1|13752.1|13755.6|13753.6|13745.7|13743.7|659
1620611100000|2021-05-10 01:45:00|13754.2|13752.2|13753.6|13751.6|13759.2|13757.2|13752.9|13750.9|747
1620611400000|2021-05-10 01:50:00|13753.9|13751.9|13751.9|13749.9|13754.7|13752.7|13749.9|13747.9|237
1620611700000|2021-05-10 01:55:00|13751.7|13749.7|13749.9|13747.9|13754.1|13752.1|13749.9|13747.9|178
1620612000000|2021-05-10 02:00:00|13750|13748|13753.2|13751.2|13754.5|13752.5|13749.7|13747.7|307
1620612300000|2021-05-10 02:05:00|13753.6|13751.6|13752.5|13750.5|13755.5|13753.5|13752|13750|173
1620612600000|2021-05-10 02:10:00|13752.6|13750.6|13748.5|13746.5|13753.7|13751.7|13748|13746|401
1620612900000|2021-05-10 02:15:00|13748.4|13746.4|13750.2|13748.2|13751.1|13749.1|13747.5|13745.5|137
1620613200000|2021-05-10 02:20:00|13750|13748|13745.9|13743.9|13750.2|13748.2|13745.2|13743.2|306
1620613500000|2021-05-10 02:25:00|13746.6|13744.6|13748.2|13746.2|13749|13747|13745.4|13743.4|222
1620613800000|2021-05-10 02:30:00|13748.1|13746.1|13748.4|13746.4|13750.5|13748.5|13746.5|13744.5|286
1620614100000|2021-05-10 02:35:00|13748.5|13746.5|13747.9|13745.9|13749.6|13747.6|13747.4|13745.4|227
1620614400000|2021-05-10 02:40:00|13748|13746|13749.4|13747.4|13750.9|13748.9|13747.7|13745.7|114
1620614700000|2021-05-10 02:45:00|13749.5|13747.5|13750.7|13748.7|13751.1|13749.1|13747.9|13745.9|138
1620615000000|2021-05-10 02:50:00|13750.6|13748.6|13751.2|13749.2|13752.1|13750.1|13749.4|13747.4|129
1620615300000|2021-05-10 02:55:00|13751.1|13749.1|13748.1|13746.1|13751.2|13749.2|13745.6|13743.6|202
1620615600000|2021-05-10 03:00:00|13748.2|13746.2|13750.7|13748.7|13751.4|13749.4|13747.6|13745.6|131
1620615900000|2021-05-10 03:05:00|13750.9|13748.9|13748.4|13746.4|13751|13749|13746.9|13744.9|160
1620616200000|2021-05-10 03:10:00|13748.2|13746.2|13742.6|13740.6|13748.4|13746.4|13742.4|13740.4|361
1620616500000|2021-05-10 03:15:00|13742.5|13740.5|13738.5|13736.5|13743.4|13741.4|13737.1|13735.1|279
1620616800000|2021-05-10 03:20:00|13738.6|13736.6|13739.7|13737.7|13740.7|13738.7|13736.9|13734.9|227
1620617100000|2021-05-10 03:25:00|13739.5|13737.5|13739.1|13737.1|13739.9|13737.9|13737.4|13735.4|134
1620617400000|2021-05-10 03:30:00|13739|13737|13739.7|13737.7|13740.9|13738.9|13737.2|13735.2|114
1620617700000|2021-05-10 03:35:00|13740.1|13738.1|13736|13734|13740.6|13738.6|13734.7|13732.7|190
1620618000000|2021-05-10 03:40:00|13736.4|13734.4|13735.6|13733.6|13737.4|13735.4|13734.5|13732.5|211
1620618300000|2021-05-10 03:45:00|13735.5|13733.5|13733.7|13731.7|13736.6|13734.6|13733|13731|198
1620618600000|2021-05-10 03:50:00|13734|13732|13731.9|13729.9|13734.7|13732.7|13731.2|13729.2|227
1620618900000|2021-05-10 03:55:00|13731.7|13729.7|13733.7|13731.7|13734|13732|13730.6|13728.6|196
1620619200000|2021-05-10 04:00:00|13733.9|13731.9|13732.6|13730.6|13734.6|13732.6|13731.5|13729.5|155
1620619500000|2021-05-10 04:05:00|13732.5|13730.5|13733.6|13731.6|13735.2|13733.2|13732.1|13730.1|133
1620619800000|2021-05-10 04:10:00|13733.7|13731.7|13736.7|13734.7|13738.6|13736.6|13733.7|13731.7|216
1620620100000|2021-05-10 04:15:00|13736.9|13734.9|13733.5|13731.5|13739.6|13737.6|13733.5|13731.5|236
1620620400000|2021-05-10 04:20:00|13733.4|13731.4|13736.2|13734.2|13736.6|13734.6|13731.1|13729.1|274
1620620700000|2021-05-10 04:25:00|13736.1|13734.1|13735.7|13733.7|13738.2|13736.2|13734|13732|189
1620621000000|2021-05-10 04:30:00|13736|13734|13737.6|13735.6|13738.9|13736.9|13735.4|13733.4|85
1620621300000|2021-05-10 04:35:00|13737.5|13735.5|13739.4|13737.4|13740.7|13738.7|13737.4|13735.4|180
1620621600000|2021-05-10 04:40:00|13739.2|13737.2|13740.6|13738.6|13740.6|13738.6|13739|13737|46
1620621900000|2021-05-10 04:45:00|13740.7|13738.7|13738.9|13736.9|13742.2|13740.2|13738.5|13736.5|143
1620622200000|2021-05-10 04:50:00|13739.2|13737.2|13728.2|13726.2|13739.6|13737.6|13725.5|13723.5|767
1620622500000|2021-05-10 04:55:00|13728.4|13726.4|13729.5|13727.5|13731.1|13729.1|13726.4|13724.4|218
1620622800000|2021-05-10 05:00:00|13729.4|13727.4|13725.7|13723.7|13729.5|13727.5|13725.7|13723.7|176
1620623100000|2021-05-10 05:05:00|13725.9|13723.9|13721.4|13719.4|13726.6|13724.6|13720.4|13718.4|291
1620623400000|2021-05-10 05:10:00|13721.5|13719.5|13716.9|13714.9|13723.2|13721.2|13716.4|13714.4|374
1620623700000|2021-05-10 05:15:00|13717|13715|13717.1|13715.1|13720.5|13718.5|13713.7|13711.7|471
1620624000000|2021-05-10 05:20:00|13717.2|13715.2|13720.1|13718.1|13724.4|13722.4|13717.2|13715.2|388
1620624300000|2021-05-10 05:25:00|13720|13718|13719.2|13717.2|13722|13720|13718.2|13716.2|165
1620624600000|2021-05-10 05:30:00|13719.1|13717.1|13723.6|13721.6|13725|13723|13717.9|13715.9|218
1620624900000|2021-05-10 05:35:00|13723.5|13721.5|13724|13722|13726.2|13724.2|13723.5|13721.5|214
1620625200000|2021-05-10 05:40:00|13723.6|13721.6|13723.5|13721.5|13723.6|13721.6|13719.4|13717.4|216
1620625500000|2021-05-10 05:45:00|13724|13722|13725.4|13723.4|13726.2|13724.2|13723.6|13721.6|146
1620625800000|2021-05-10 05:50:00|13725.5|13723.5|13724.9|13722.9|13727.2|13725.2|13724.5|13722.5|184
1620626100000|2021-05-10 05:55:00|13725|13723|13727.6|13725.6|13728.5|13726.5|13724|13722|156
1620626400000|2021-05-10 06:00:00|13727.5|13725.5|13725.7|13723.7|13732.4|13730.4|13721.9|13719.9|483
1620626700000|2021-05-10 06:05:00|13725.6|13723.6|13719|13717|13726|13724|13719|13717|262
1620627000000|2021-05-10 06:10:00|13719.2|13717.2|13719|13717|13721|13719|13716.6|13714.6|283
1620627300000|2021-05-10 06:15:00|13718.9|13716.9|13710.1|13708.1|13721.2|13719.2|13704.1|13702.1|826
1620627600000|2021-05-10 06:20:00|13710|13708|13713.1|13711.1|13713.9|13711.9|13707|13705|208
1620627900000|2021-05-10 06:25:00|13713.2|13711.2|13708.1|13706.1|13713.2|13711.2|13703.5|13701.5|355
1620628200000|2021-05-10 06:30:00|13707.9|13705.9|13693.7|13691.7|13709|13707|13693.2|13691.2|974
1620628500000|2021-05-10 06:35:00|13693.9|13691.9|13691|13689|13698.9|13696.9|13686.4|13684.4|932
1620628800000|2021-05-10 06:40:00|13688.7|13686.7|13681.6|13679.6|13690.9|13688.9|13673.5|13671.5|1236
1620629100000|2021-05-10 06:45:00|13681.5|13679.5|13670.7|13668.7|13681.6|13679.6|13661.7|13659.7|1532
1620629400000|2021-05-10 06:50:00|13670.4|13668.4|13682.9|13680.9|13684.1|13682.1|13670.4|13668.4|748
1620629700000|2021-05-10 06:55:00|13683|13681|13685.2|13683.2|13685.4|13683.4|13676.9|13674.9|386
1620630000000|2021-05-10 07:00:00|13685.4|13683.4|13685|13683|13690.4|13688.4|13679.9|13677.9|839
1620630300000|2021-05-10 07:05:00|13684.9|13682.9|13683.1|13681.1|13687.7|13685.7|13679.1|13677.1|555
1620630600000|2021-05-10 07:10:00|13682.7|13680.7|13671.9|13669.9|13682.9|13680.9|13667.1|13665.1|1187
1620630900000|2021-05-10 07:15:00|13671.7|13669.7|13680|13678|13680.7|13678.7|13667.7|13665.7|675
1620631200000|2021-05-10 07:20:00|13679.9|13677.9|13670.4|13668.4|13680.4|13678.4|13664.6|13662.6|647
1620631500000|2021-05-10 07:25:00|13670.6|13668.6|13659.5|13657.5|13671.4|13669.4|13658.4|13656.4|787
1620631800000|2021-05-10 07:30:00|13659.4|13657.4|13654.5|13652.5|13660.1|13658.1|13646.9|13644.9|1726
1620632100000|2021-05-10 07:35:00|13654.6|13652.6|13663.2|13661.2|13663.4|13661.4|13649|13647|917
1620632400000|2021-05-10 07:40:00|13663.1|13661.1|13665.5|13663.5|13667.9|13665.9|13660.9|13658.9|553
1620632700000|2021-05-10 07:45:00|13665.1|13663.1|13668.1|13666.1|13671.6|13669.6|13661.2|13659.2|489
1620633000000|2021-05-10 07:50:00|13667.9|13665.9|13674.7|13672.7|13675.1|13673.1|13663.4|13661.4|483
1620633300000|2021-05-10 07:55:00|13674.6|13672.6|13674.4|13672.4|13676.6|13674.6|13671.9|13669.9|368
1620633600000|2021-05-10 08:00:00|13674.1|13672.1|13680.5|13678.5|13680.9|13678.9|13672.9|13670.9|460
1620633900000|2021-05-10 08:05:00|13680.4|13678.4|13680|13678|13684.7|13682.7|13679.4|13677.4|514
1620634200000|2021-05-10 08:10:00|13679.9|13677.9|13684.6|13682.6|13687|13685|13679.7|13677.7|377
1620634500000|2021-05-10 08:15:00|13684.4|13682.4|13695.9|13693.9|13696.6|13694.6|13684.2|13682.2|632
1620634800000|2021-05-10 08:20:00|13696|13694|13692.7|13690.7|13696.7|13694.7|13691.4|13689.4|421
1620635100000|2021-05-10 08:25:00|13692.4|13690.4|13687.9|13685.9|13693.5|13691.5|13684.1|13682.1|545
1620635400000|2021-05-10 08:30:00|13688|13686|13679.9|13677.9|13689.2|13687.2|13674|13672|628
1620635700000|2021-05-10 08:35:00|13679.7|13677.7|13680.9|13678.9|13683.5|13681.5|13679.7|13677.7|241
1620636000000|2021-05-10 08:40:00|13681|13679|13682.7|13680.7|13683.7|13681.7|13679.1|13677.1|182
1620636300000|2021-05-10 08:45:00|13682|13680|13670.4|13668.4|13682|13680|13669.4|13667.4|437
1620636600000|2021-05-10 08:50:00|13670.5|13668.5|13667|13665|13670.7|13668.7|13663.9|13661.9|482
1620636900000|2021-05-10 08:55:00|13666.9|13664.9|13668.1|13666.1|13670.1|13668.1|13663|13661|498
1620637200000|2021-05-10 09:00:00|13667.9|13665.9|13669|13667|13671.5|13669.5|13663.7|13661.7|322
1620637500000|2021-05-10 09:05:00|13667.5|13665.5|13680.6|13678.6|13680.9|13678.9|13667.5|13665.5|527
1620637800000|2021-05-10 09:10:00|13680.5|13678.5|13680|13678|13683.1|13681.1|13678.4|13676.4|351
1620638100000|2021-05-10 09:15:00|13680.1|13678.1|13684.9|13682.9|13685.4|13683.4|13679.4|13677.4|254
1620638400000|2021-05-10 09:20:00|13685|13683|13688.9|13686.9|13690.7|13688.7|13682.1|13680.1|372
1620638700000|2021-05-10 09:25:00|13689|13687|13684.9|13682.9|13692|13690|13683.5|13681.5|389
1620639000000|2021-05-10 09:30:00|13684.7|13682.7|13671.1|13669.1|13684.9|13682.9|13671|13669|585
1620639300000|2021-05-10 09:35:00|13670.9|13668.9|13674.5|13672.5|13678.6|13676.6|13670.2|13668.2|389
1620639600000|2021-05-10 09:40:00|13674.6|13672.6|13672.7|13670.7|13678.7|13676.7|13671.1|13669.1|311
1620639900000|2021-05-10 09:45:00|13672.6|13670.6|13672.9|13670.9|13677|13675|13668.9|13666.9|344
1620640200000|2021-05-10 09:50:00|13673|13671|13680|13678|13680.9|13678.9|13672.7|13670.7|295
1620640500000|2021-05-10 09:55:00|13679.5|13677.5|13680.6|13678.6|13683.4|13681.4|13674.7|13672.7|357
1620640800000|2021-05-10 10:00:00|13680.5|13678.5|13683.1|13681.1|13683.6|13681.6|13672.4|13670.4|524
1620641100000|2021-05-10 10:05:00|13683|13681|13681.9|13679.9|13684.2|13682.2|13680.4|13678.4|308
1620641400000|2021-05-10 10:10:00|13681.6|13679.6|13681.1|13679.1|13683.9|13681.9|13678.4|13676.4|164
1620641700000|2021-05-10 10:15:00|13681|13679|13680.4|13678.4|13682.6|13680.6|13678.2|13676.2|149
1620642000000|2021-05-10 10:20:00|13680.2|13678.2|13674.1|13672.1|13684.2|13682.2|13672.9|13670.9|397
1620642300000|2021-05-10 10:25:00|13674.2|13672.2|13676.7|13674.7|13679.4|13677.4|13671.4|13669.4|327
1620642600000|2021-05-10 10:30:00|13676.6|13674.6|13668.9|13666.9|13678.7|13676.7|13668.6|13666.6|279
1620642900000|2021-05-10 10:35:00|13669.4|13667.4|13667.7|13665.7|13672.2|13670.2|13657.7|13655.7|1118
1620643200000|2021-05-10 10:40:00|13667.6|13665.6|13681.6|13679.6|13682.1|13680.1|13666.4|13664.4|467
1620643500000|2021-05-10 10:45:00|13681.7|13679.7|13678.7|13676.7|13682.2|13680.2|13676.1|13674.1|221
1620643800000|2021-05-10 10:50:00|13678.6|13676.6|13672.4|13670.4|13679.7|13677.7|13668.2|13666.2|328
1620644100000|2021-05-10 10:55:00|13672.1|13670.1|13678.4|13676.4|13681.6|13679.6|13669.6|13667.6|394
1620644400000|2021-05-10 11:00:00|13678.2|13676.2|13681|13679|13684.4|13682.4|13676|13674|480
1620644700000|2021-05-10 11:05:00|13680.9|13678.9|13681.4|13679.4|13683.7|13681.7|13675.9|13673.9|323
1620645000000|2021-05-10 11:10:00|13681.5|13679.5|13679.1|13677.1|13686.4|13684.4|13679.1|13677.1|462
1620645300000|2021-05-10 11:15:00|13679|13677|13680.4|13678.4|13687|13685|13678.7|13676.7|311
1620645600000|2021-05-10 11:20:00|13680.2|13678.2|13672.9|13670.9|13681.7|13679.7|13671.6|13669.6|618
1620645900000|2021-05-10 11:25:00|13672.7|13670.7|13668.6|13666.6|13672.7|13670.7|13666.9|13664.9|480
1620646200000|2021-05-10 11:30:00|13669.4|13667.4|13653.6|13651.6|13670.6|13668.6|13651.7|13649.7|1051
1620646500000|2021-05-10 11:35:00|13653.5|13651.5|13654.9|13652.9|13658|13656|13651.1|13649.1|671
1620646800000|2021-05-10 11:40:00|13654.6|13652.6|13660.2|13658.2|13660.6|13658.6|13650.1|13648.1|1033
1620647100000|2021-05-10 11:45:00|13660.5|13658.5|13663.5|13661.5|13665.4|13663.4|13653.5|13651.5|783
1620647400000|2021-05-10 11:50:00|13663.4|13661.4|13664|13662|13668.9|13666.9|13660.7|13658.7|585
1620647700000|2021-05-10 11:55:00|13663.7|13661.7|13655.7|13653.7|13664.4|13662.4|13652.7|13650.7|663
1620648000000|2021-05-10 12:00:00|13655.5|13653.5|13662.9|13660.9|13664.2|13662.2|13648.5|13646.5|1245
1620648300000|2021-05-10 12:05:00|13663|13661|13670.4|13668.4|13675.4|13673.4|13662.4|13660.4|974
1620648600000|2021-05-10 12:10:00|13670.2|13668.2|13674.1|13672.1|13676.6|13674.6|13670.2|13668.2|383
1620648900000|2021-05-10 12:15:00|13674.2|13672.2|13672.6|13670.6|13683.1|13681.1|13670|13668|1300
1620649200000|2021-05-10 12:20:00|13672.5|13670.5|13676.1|13674.1|13683.4|13681.4|13672.5|13670.5|1109
1620649500000|2021-05-10 12:25:00|13676.2|13674.2|13670.5|13668.5|13676.2|13674.2|13663.4|13661.4|1076
1620649800000|2021-05-10 12:30:00|13670.2|13668.2|13674.9|13672.9|13679.7|13677.7|13670.2|13668.2|850
1620650100000|2021-05-10 12:35:00|13674.6|13672.6|13681.1|13679.1|13688.7|13686.7|13674|13672|1416
1620650400000|2021-05-10 12:40:00|13681.2|13679.2|13678.4|13676.4|13686.4|13684.4|13674.9|13672.9|1039
1620650700000|2021-05-10 12:45:00|13678.2|13676.2|13675.4|13673.4|13678.6|13676.6|13674.4|13672.4|485
1620651000000|2021-05-10 12:50:00|13675.2|13673.2|13675.4|13673.4|13679|13677|13670.9|13668.9|734
1620651300000|2021-05-10 12:55:00|13675.5|13673.5|13672.2|13670.2|13676.9|13674.9|13669|13667|534
1620651600000|2021-05-10 13:00:00|13671.6|13669.6|13659.6|13657.6|13677.6|13675.6|13654.5|13652.5|1726
1620651900000|2021-05-10 13:05:00|13659.9|13657.9|13662.9|13660.9|13667.4|13665.4|13658.4|13656.4|656
1620652200000|2021-05-10 13:10:00|13662.7|13660.7|13660.6|13658.6|13670.5|13668.5|13660|13658|761
1620652500000|2021-05-10 13:15:00|13660.7|13658.7|13648.1|13646.1|13663.1|13661.1|13646.4|13644.4|1266
1620652800000|2021-05-10 13:20:00|13648.4|13646.4|13660.4|13658.4|13661.5|13659.5|13645.4|13643.4|1608
1620653100000|2021-05-10 13:25:00|13660.1|13658.1|13658.1|13656.1|13661.1|13659.1|13653.1|13651.1|1455
1620653400000|2021-05-10 13:30:00|13657.6|13656.6|13575|13574|13664.5|13663.5|13570.2|13569.2|21130
1620653700000|2021-05-10 13:35:00|13574.7|13573.7|13562.2|13561.2|13591.2|13590.2|13554.5|13553.5|13913
1620654000000|2021-05-10 13:40:00|13562.5|13561.5|13559.5|13558.5|13564|13563|13543.6|13542.6|12716
1620654300000|2021-05-10 13:45:00|13559.6|13558.6|13568.4|13567.4|13576.2|13575.2|13548.7|13547.7|9540
1620654600000|2021-05-10 13:50:00|13569|13568|13529.5|13528.5|13569.9|13568.9|13525.7|13524.7|10739
1620654900000|2021-05-10 13:55:00|13530|13529|13543|13542|13551.5|13550.5|13521.1|13520.1|9141
1620655200000|2021-05-10 14:00:00|13544.2|13543.2|13532.7|13531.7|13545.2|13544.2|13512|13511|12749
1620655500000|2021-05-10 14:05:00|13532.5|13531.5|13527|13526|13536.7|13535.7|13509.4|13508.4|8173
1620655800000|2021-05-10 14:10:00|13527.7|13526.7|13547.3|13546.3|13555.3|13554.3|13526.7|13525.7|7931
1620656100000|2021-05-10 14:15:00|13547|13546|13554.2|13553.2|13562.1|13561.1|13540.1|13539.1|6843
1620656400000|2021-05-10 14:20:00|13554.7|13553.7|13535.2|13534.2|13562.1|13561.1|13527.7|13526.7|6959
1620656700000|2021-05-10 14:25:00|13534.1|13533.1|13523|13522|13540|13539|13521.8|13520.8|5987
1620657000000|2021-05-10 14:30:00|13522.8|13521.8|13506.1|13505.1|13522.8|13521.8|13502|13501|9223
1620657300000|2021-05-10 14:35:00|13506|13505|13532.3|13531.3|13532.3|13531.3|13503.6|13502.6|6239
1620657600000|2021-05-10 14:40:00|13532.2|13531.2|13518|13517|13533|13532|13505.6|13504.6|5677
1620657900000|2021-05-10 14:45:00|13517.8|13516.8|13478.5|13477.5|13517.8|13516.8|13478.3|13477.3|11675
1620658200000|2021-05-10 14:50:00|13478.6|13477.6|13475.2|13474.2|13492.2|13491.2|13465.8|13464.8|10156
1620658500000|2021-05-10 14:55:00|13475.1|13474.1|13491|13490|13491.5|13490.5|13471.2|13470.2|5883
1620658800000|2021-05-10 15:00:00|13490.7|13489.7|13477.2|13476.2|13495|13494|13463.3|13462.3|8832
1620659100000|2021-05-10 15:05:00|13477.6|13476.6|13487.5|13486.5|13492.1|13491.1|13471.5|13470.5|5244
1620659400000|2021-05-10 15:10:00|13487.3|13486.3|13480.2|13479.2|13493.6|13492.6|13475.7|13474.7|6030
1620659700000|2021-05-10 15:15:00|13480.1|13479.1|13496.1|13495.1|13497|13496|13472|13471|5778
1620660000000|2021-05-10 15:20:00|13495.7|13494.7|13503.2|13502.2|13511.3|13510.3|13495|13494|7355
1620660300000|2021-05-10 15:25:00|13503.1|13502.1|13502.2|13501.2|13508.5|13507.5|13495.3|13494.3|5423
1620660600000|2021-05-10 15:30:00|13502.3|13501.3|13497.7|13496.7|13507.1|13506.1|13491.6|13490.6|4477
1620660900000|2021-05-10 15:35:00|13497.5|13496.5|13490|13489|13502|13501|13485.8|13484.8|3933
1620661200000|2021-05-10 15:40:00|13489.8|13488.8|13515.2|13514.2|13516.2|13515.2|13486|13485|5377
1620661500000|2021-05-10 15:45:00|13515.8|13514.8|13510.5|13509.5|13518|13517|13506|13505|4485
1620661800000|2021-05-10 15:50:00|13510.8|13509.8|13511.5|13510.5|13516.1|13515.1|13503.2|13502.2|3046
1620662100000|2021-05-10 15:55:00|13511.3|13510.3|13525.7|13524.7|13528|13527|13506.3|13505.3|4570
1620662400000|2021-05-10 16:00:00|13525.8|13524.8|13533|13532|13533.6|13532.6|13518.5|13517.5|3586
1620662700000|2021-05-10 16:05:00|13533.1|13532.1|13529.5|13528.5|13533.3|13532.3|13525.2|13524.2|2412
1620663000000|2021-05-10 16:10:00|13530|13529|13541|13540|13547|13546|13530|13529|3892
1620663300000|2021-05-10 16:15:00|13541.2|13540.2|13538.7|13537.7|13545.1|13544.1|13535.3|13534.3|3374
1620663600000|2021-05-10 16:20:00|13538.6|13537.6|13542.3|13541.3|13542.7|13541.7|13528.7|13527.7|3486
1620663900000|2021-05-10 16:25:00|13542.6|13541.6|13526.5|13525.5|13550.8|13549.8|13524.5|13523.5|5761
1620664200000|2021-05-10 16:30:00|13527|13526|13515|13514|13528|13527|13514.2|13513.2|4323
1620664500000|2021-05-10 16:35:00|13515.3|13514.3|13516.2|13515.2|13519.3|13518.3|13510.7|13509.7|3062
1620664800000|2021-05-10 16:40:00|13516.3|13515.3|13510.5|13509.5|13519.8|13518.8|13505.1|13504.1|3256
1620665100000|2021-05-10 16:45:00|13510.2|13509.2|13510.2|13509.2|13516.7|13515.7|13502.8|13501.8|2941
1620665400000|2021-05-10 16:50:00|13509.7|13508.7|13506.7|13505.7|13519.2|13518.2|13506.5|13505.5|2913
1620665700000|2021-05-10 16:55:00|13506.5|13505.5|13505.6|13504.6|13512.8|13511.8|13504.7|13503.7|2572
1620666000000|2021-05-10 17:00:00|13506|13505|13507.9|13506.9|13511.6|13510.6|13493.8|13492.8|4478
1620666300000|2021-05-10 17:05:00|13508.2|13507.2|13504.7|13503.7|13509.3|13508.3|13499.4|13498.4|1903
1620666600000|2021-05-10 17:10:00|13504.3|13503.3|13511.7|13510.7|13512.8|13511.8|13498.9|13497.9|2895
1620666900000|2021-05-10 17:15:00|13511.5|13510.5|13511.2|13510.2|13518.9|13517.9|13503.5|13502.5|3141
1620667200000|2021-05-10 17:20:00|13511.3|13510.3|13518.2|13517.2|13523.7|13522.7|13510.9|13509.9|2644
1620667500000|2021-05-10 17:25:00|13518.3|13517.3|13507.2|13506.2|13519.9|13518.9|13506.2|13505.2|2438
1620667800000|2021-05-10 17:30:00|13506.4|13505.4|13495.7|13494.7|13509|13508|13493|13492|3954
1620668100000|2021-05-10 17:35:00|13495.8|13494.8|13494.4|13493.4|13497.3|13496.3|13485.9|13484.9|3069
1620668400000|2021-05-10 17:40:00|13494.5|13493.5|13484.2|13483.2|13494.9|13493.9|13480.2|13479.2|4311
1620668700000|2021-05-10 17:45:00|13484|13483|13486.5|13485.5|13493.7|13492.7|13483|13482|2496
1620669000000|2021-05-10 17:50:00|13486.7|13485.7|13482.2|13481.2|13493|13492|13480.7|13479.7|3238
1620669300000|2021-05-10 17:55:00|13482.3|13481.3|13482.9|13481.9|13494.7|13493.7|13472.4|13471.4|6637
1620669600000|2021-05-10 18:00:00|13483.4|13482.4|13463.2|13462.2|13486.8|13485.8|13451.2|13450.2|11188
1620669900000|2021-05-10 18:05:00|13463|13462|13457.4|13456.4|13471.2|13470.2|13454.7|13453.7|4768
1620670200000|2021-05-10 18:10:00|13457.3|13456.3|13442.3|13441.3|13459.3|13458.3|13433.4|13432.4|9247
1620670500000|2021-05-10 18:15:00|13442.4|13441.4|13419.4|13418.4|13443.9|13442.9|13407.4|13406.4|13626
1620670800000|2021-05-10 18:20:00|13419.9|13418.9|13415.2|13414.2|13425.7|13424.7|13407.9|13406.9|6633
1620671100000|2021-05-10 18:25:00|13415.3|13414.3|13402.8|13401.8|13421.4|13420.4|13388.4|13387.4|9561
1620671400000|2021-05-10 18:30:00|13402.5|13401.5|13403.4|13402.4|13406.4|13405.4|13379.9|13378.9|10890
1620671700000|2021-05-10 18:35:00|13403.2|13402.2|13407.2|13406.2|13415.8|13414.8|13388|13387|6177
1620672000000|2021-05-10 18:40:00|13406.4|13405.4|13392.2|13391.2|13408.7|13407.7|13390|13389|6725
1620672300000|2021-05-10 18:45:00|13391.9|13390.9|13390.4|13389.4|13402.7|13401.7|13386|13385|4662
1620672600000|2021-05-10 18:50:00|13390.5|13389.5|13385.4|13384.4|13392.7|13391.7|13373.5|13372.5|7156
1620672900000|2021-05-10 18:55:00|13385.3|13384.3|13394.9|13393.9|13396.4|13395.4|13376.9|13375.9|4313
1620673200000|2021-05-10 19:00:00|13394.7|13393.7|13399.4|13398.4|13409.4|13408.4|13388.9|13387.9|6092
1620673500000|2021-05-10 19:05:00|13399.5|13398.5|13407.9|13406.9|13408.7|13407.7|13390.2|13389.2|5081
1620673800000|2021-05-10 19:10:00|13408.2|13407.2|13405.7|13404.7|13415.8|13414.8|13401.7|13400.7|4360
1620674100000|2021-05-10 19:15:00|13405.5|13404.5|13399.2|13398.2|13412.8|13411.8|13396.5|13395.5|4000
1620674400000|2021-05-10 19:20:00|13400.5|13399.5|13397.1|13396.1|13406|13405|13389.6|13388.6|3896
1620674700000|2021-05-10 19:25:00|13397.3|13396.3|13405|13404|13410.4|13409.4|13390.5|13389.5|3490
1620675000000|2021-05-10 19:30:00|13405.1|13404.1|13406.8|13405.8|13409.3|13408.3|13394.1|13393.1|3433
1620675300000|2021-05-10 19:35:00|13406.6|13405.6|13409.5|13408.5|13413.6|13412.6|13398.6|13397.6|3865
1620675600000|2021-05-10 19:40:00|13409.9|13408.9|13412.5|13411.5|13413.6|13412.6|13404.5|13403.5|3276
1620675900000|2021-05-10 19:45:00|13412.6|13411.6|13403.3|13402.3|13425.6|13424.6|13391.9|13390.9|7554
1620676200000|2021-05-10 19:50:00|13402.4|13401.4|13371.8|13370.8|13404.6|13403.6|13369.8|13368.8|11869
1620676500000|2021-05-10 19:55:00|13373|13372|13366.3|13365.3|13393.1|13392.1|13364.5|13363.5|18749
1620676800000|2021-05-10 20:00:00|13365.9|13364.9|13354|13352|13379.6|13377.6|13349|13347|7342
1620677100000|2021-05-10 20:05:00|13353.9|13351.9|13364.5|13362.5|13364.6|13362.6|13352.9|13350.9|2119
1620677400000|2021-05-10 20:10:00|13364.4|13362.4|13356.8|13351.8|13368.8|13366.8|13344|13342|2579
1620677700000|2021-05-10 20:15:00|13357.6|13352.6|13355.8|13350.8|13358.8|13353.8|13355.4|13350.4|0
1620678000000|2021-05-10 20:20:00|13355.4|13350.4|13353.6|13348.6|13356|13351|13352.7|13347.7|0
1620678300000|2021-05-10 20:25:00|13353.7|13348.7|13354.3|13349.3|13354.8|13349.8|13352.9|13347.9|0
1620678600000|2021-05-10 20:30:00|13353.6|13351.6|13359.1|13357.1|13360.6|13358.6|13350.6|13348.6|642
1620678900000|2021-05-10 20:35:00|13359.4|13357.4|13353.6|13351.6|13359.9|13357.9|13352.1|13350.1|864
1620679200000|2021-05-10 20:40:00|13353.4|13351.4|13350.9|13348.9|13353.9|13351.9|13347.1|13345.1|525
1620679500000|2021-05-10 20:45:00|13350.1|13348.1|13340.6|13338.6|13352.1|13350.1|13337.1|13335.1|961
1620679800000|2021-05-10 20:50:00|13340.1|13338.1|13319.1|13317.1|13341.6|13339.6|13317.4|13315.4|1246
1620680100000|2021-05-10 20:55:00|13319.6|13317.6|13324.8|13319.8|13325.9|13323.9|13319.4|13317.4|891
1620680400000|2021-05-10 21:00:00|13324.7|13319.7|13328.6|13323.6|13329.6|13324.6|13324.6|13319.6|0
1620680700000|2021-05-10 21:05:00|13328.5|13323.5|13336.3|13331.3|13336.5|13331.5|13328.4|13323.4|0
1620681000000|2021-05-10 21:10:00|13337|13332|13342|13337|13342|13337|13337|13332|0
1620681300000|2021-05-10 21:15:00|13341.6|13336.6|13343.4|13338.4|13343.9|13338.9|13341.6|13336.6|0
1620681600000|2021-05-10 21:20:00|13343.3|13338.3|13344.2|13339.2|13344.2|13339.2|13343.3|13338.3|0
1620681900000|2021-05-10 21:25:00|13344.3|13339.3|13344.7|13339.7|13345.4|13340.4|13344.2|13339.2|0
1620682200000|2021-05-10 21:30:00|13344.3|13339.3|13344.2|13339.2|13344.9|13339.9|13343.2|13338.2|0
1620682500000|2021-05-10 21:35:00|13343.8|13338.8|13344|13339|13344|13339|13342.2|13337.2|0
1620682800000|2021-05-10 21:40:00|13343.9|13338.9|13342.7|13337.7|13344|13339|13341.2|13336.2|0
1620683100000|2021-05-10 21:45:00|13342.6|13337.6|13344.3|13339.3|13344.9|13339.9|13342.1|13337.1|0
1620683400000|2021-05-10 21:50:00|13344.4|13339.4|13345.5|13340.5|13345.7|13340.7|13342.8|13337.8|0
1620683700000|2021-05-10 21:55:00|13345.4|13340.4|13344.5|13339.5|13346.2|13341.2|13344.4|13339.4|0
1620684000000|2021-05-10 22:00:00|13328.4|13326.4|13338.4|13336.4|13340.1|13338.1|13326.1|13324.1|1371
1620684300000|2021-05-10 22:05:00|13338.1|13336.1|13333.5|13331.5|13338.4|13336.4|13325.6|13323.6|773
1620684600000|2021-05-10 22:10:00|13333.6|13331.6|13330.3|13328.3|13337.6|13335.6|13328.3|13326.3|404
1620684900000|2021-05-10 22:15:00|13330.1|13328.1|13321.8|13319.8|13332.4|13330.4|13321.6|13319.6|517
1620685200000|2021-05-10 22:20:00|13321.9|13319.9|13324.5|13322.5|13327|13325|13319.1|13317.1|475
1620685500000|2021-05-10 22:25:00|13324.6|13322.6|13326.3|13324.3|13327.5|13325.5|13320.4|13318.4|311
1620685800000|2021-05-10 22:30:00|13326.1|13324.1|13329.8|13327.8|13330.9|13328.9|13325.3|13323.3|469
1620686100000|2021-05-10 22:35:00|13329.9|13327.9|13332|13330|13332.8|13330.8|13329.1|13327.1|258
1620686400000|2021-05-10 22:40:00|13332.3|13330.3|13336.9|13334.9|13337.5|13335.5|13331|13329|468
1620686700000|2021-05-10 22:45:00|13336.3|13334.3|13336.1|13334.1|13337.6|13335.6|13334.8|13332.8|219
1620687000000|2021-05-10 22:50:00|13335.4|13333.4|13343.5|13341.5|13343.8|13341.8|13335.4|13333.4|529
1620687300000|2021-05-10 22:55:00|13343.4|13341.4|13346.6|13344.6|13348.3|13346.3|13343.3|13341.3|452
1620687600000|2021-05-10 23:00:00|13347.5|13345.5|13348.3|13346.3|13348.5|13346.5|13345|13343|323
1620687900000|2021-05-10 23:05:00|13348.5|13346.5|13348.6|13346.6|13349.9|13347.9|13345.1|13343.1|337
1620688200000|2021-05-10 23:10:00|13348.8|13346.8|13339.8|13337.8|13349.1|13347.1|13339.5|13337.5|370
1620688500000|2021-05-10 23:15:00|13340|13338|13338.4|13336.4|13342.8|13340.8|13336.5|13334.5|302
1620688800000|2021-05-10 23:20:00|13338|13336|13344.6|13342.6|13345.9|13343.9|13336.1|13334.1|379
1620689100000|2021-05-10 23:25:00|13344.8|13342.8|13336.6|13334.6|13345.5|13343.5|13335.4|13333.4|364
1620689400000|2021-05-10 23:30:00|13336.8|13334.8|13339.1|13337.1|13340.8|13338.8|13336.1|13334.1|165
1620689700000|2021-05-10 23:35:00|13339|13337|13341|13339|13341.8|13339.8|13336.4|13334.4|185
1620690000000|2021-05-10 23:40:00|13341.1|13339.1|13339.5|13337.5|13341.5|13339.5|13336.6|13334.6|128
1620690300000|2021-05-10 23:45:00|13339.4|13337.4|13344.5|13342.5|13345.4|13343.4|13339.4|13337.4|330
1620690600000|2021-05-10 23:50:00|13344.4|13342.4|13344|13342|13346.3|13344.3|13343.6|13341.6|187
1620690900000|2021-05-10 23:55:00|13343.9|13341.9|13346.3|13344.3|13348.1|13346.1|13343.5|13341.5|277
1620691200000|2021-05-11 00:00:00|13346.1|13344.1|13343.6|13341.6|13355.9|13353.9|13343.6|13341.6|892
1620691500000|2021-05-11 00:05:00|13343.5|13341.5|13350.3|13348.3|13350.5|13348.5|13336.4|13334.4|586
1620691800000|2021-05-11 00:10:00|13350.4|13348.4|13356|13354|13356.3|13354.3|13348.6|13346.6|504
1620692100000|2021-05-11 00:15:00|13356.1|13354.1|13336.6|13334.6|13356.1|13354.1|13323|13321|1641
1620692400000|2021-05-11 00:20:00|13336.5|13334.5|13332|13330|13344.4|13342.4|13328.9|13326.9|682
1620692700000|2021-05-11 00:25:00|13331.9|13329.9|13332.1|13330.1|13337.1|13335.1|13331.3|13329.3|261
1620693000000|2021-05-11 00:30:00|13332|13330|13333.3|13331.3|13334.9|13332.9|13328.8|13326.8|281
1620693300000|2021-05-11 00:35:00|13333.1|13331.1|13332.9|13330.9|13334.5|13332.5|13328.1|13326.1|215
1620693600000|2021-05-11 00:40:00|13332.5|13330.5|13309.8|13307.8|13332.5|13330.5|13303.6|13301.6|1851
1620693900000|2021-05-11 00:45:00|13309.5|13307.5|13300.1|13298.1|13311.8|13309.8|13286.1|13284.1|2093
1620694200000|2021-05-11 00:50:00|13300|13298|13242.6|13240.6|13301.4|13299.4|13182.3|13180.3|3948
1620694500000|2021-05-11 00:55:00|13242.5|13240.5|13239.9|13237.9|13260.1|13258.1|13215.3|13213.3|2679
1620694800000|2021-05-11 01:00:00|13239.5|13237.5|13219.8|13217.8|13240.9|13238.9|13198.8|13196.8|2631
1620695100000|2021-05-11 01:05:00|13219.5|13217.5|13209|13207|13226.4|13224.4|13190.3|13188.3|2148
1620695400000|2021-05-11 01:10:00|13209.1|13207.1|13210.9|13208.9|13217.9|13215.9|13201.8|13199.8|1210
1620695700000|2021-05-11 01:15:00|13211|13209|13233.3|13231.3|13234.1|13232.1|13211|13209|1907
1620696000000|2021-05-11 01:20:00|13233.1|13231.1|13231.6|13229.6|13237.1|13235.1|13228.9|13226.9|1125
1620696300000|2021-05-11 01:25:00|13231.5|13229.5|13219.6|13217.6|13231.5|13229.5|13214.9|13212.9|1011
1620696600000|2021-05-11 01:30:00|13219.5|13217.5|13217.8|13215.8|13228.3|13226.3|13214|13212|795
1620696900000|2021-05-11 01:35:00|13217.9|13215.9|13219.8|13217.8|13224.1|13222.1|13214.8|13212.8|539
1620697200000|2021-05-11 01:40:00|13219.6|13217.6|13212.8|13210.8|13219.8|13217.8|13190.3|13188.3|2385
1620697500000|2021-05-11 01:45:00|13213|13211|13215.9|13213.9|13220.3|13218.3|13212.3|13210.3|1218
1620697800000|2021-05-11 01:50:00|13215.8|13213.8|13215.9|13213.9|13222.5|13220.5|13211.5|13209.5|713
1620698100000|2021-05-11 01:55:00|13215.8|13213.8|13217.4|13215.4|13221.4|13219.4|13207.3|13205.3|820
1620698400000|2021-05-11 02:00:00|13217.5|13215.5|13194.3|13192.3|13219.9|13217.9|13192.4|13190.4|1233
1620698700000|2021-05-11 02:05:00|13194.1|13192.1|13207|13205|13208|13206|13191.4|13189.4|1315
1620699000000|2021-05-11 02:10:00|13207.1|13205.1|13205.4|13203.4|13210.1|13208.1|13201.9|13199.9|531
1620699300000|2021-05-11 02:15:00|13205.3|13203.3|13206|13204|13209|13207|13200|13198|409
1620699600000|2021-05-11 02:20:00|13205.9|13203.9|13206|13204|13209.1|13207.1|13199.3|13197.3|455
1620699900000|2021-05-11 02:25:00|13205.9|13203.9|13208|13206|13209.5|13207.5|13204.4|13202.4|287
1620700200000|2021-05-11 02:30:00|13208.1|13206.1|13224.9|13222.9|13229|13227|13207.8|13205.8|1696
1620700500000|2021-05-11 02:35:00|13225|13223|13233.8|13231.8|13236.3|13234.3|13221.9|13219.9|823
1620700800000|2021-05-11 02:40:00|13233.9|13231.9|13229.4|13227.4|13237.4|13235.4|13225.6|13223.6|507
1620701100000|2021-05-11 02:45:00|13229.3|13227.3|13226.8|13224.8|13232.9|13230.9|13225.9|13223.9|298
1620701400000|2021-05-11 02:50:00|13226.9|13224.9|13218.8|13216.8|13232|13230|13214.6|13212.6|609
1620701700000|2021-05-11 02:55:00|13218.4|13216.4|13225.6|13223.6|13226.3|13224.3|13216.3|13214.3|388
1620702000000|2021-05-11 03:00:00|13225.5|13223.5|13229.8|13227.8|13232.5|13230.5|13221.3|13219.3|482
1620702300000|2021-05-11 03:05:00|13229.6|13227.6|13228|13226|13231|13229|13224.1|13222.1|388
1620702600000|2021-05-11 03:10:00|13228.1|13226.1|13226.6|13224.6|13230.3|13228.3|13225.1|13223.1|205
1620702900000|2021-05-11 03:15:00|13226.5|13224.5|13227.1|13225.1|13232.4|13230.4|13219.9|13217.9|387
1620703200000|2021-05-11 03:20:00|13227|13225|13228.9|13226.9|13231.6|13229.6|13223.9|13221.9|295
1620703500000|2021-05-11 03:25:00|13228.8|13226.8|13231|13229|13231.3|13229.3|13224.9|13222.9|252
1620703800000|2021-05-11 03:30:00|13230.9|13228.9|13234.1|13232.1|13235.3|13233.3|13227.5|13225.5|220
1620704100000|2021-05-11 03:35:00|13234|13232|13240.3|13238.3|13245.9|13243.9|13233.1|13231.1|727
1620704400000|2021-05-11 03:40:00|13240.1|13238.1|13240.8|13238.8|13244.8|13242.8|13238.3|13236.3|323
1620704700000|2021-05-11 03:45:00|13240.6|13238.6|13245|13243|13248.8|13246.8|13238.8|13236.8|733
1620705000000|2021-05-11 03:50:00|13244.3|13242.3|13243.1|13241.1|13247.3|13245.3|13239.5|13237.5|500
1620705300000|2021-05-11 03:55:00|13243|13241|13245|13243|13245.9|13243.9|13240.1|13238.1|282
1620705600000|2021-05-11 04:00:00|13244.5|13242.5|13245|13243|13249|13247|13242.8|13240.8|325
1620705900000|2021-05-11 04:05:00|13244.9|13242.9|13242|13240|13245.9|13243.9|13240.4|13238.4|189
1620706200000|2021-05-11 04:10:00|13241.9|13239.9|13240.4|13238.4|13242.8|13240.8|13238.3|13236.3|184
1620706500000|2021-05-11 04:15:00|13240.5|13238.5|13238.5|13236.5|13240.6|13238.6|13235.6|13233.6|197
1620706800000|2021-05-11 04:20:00|13238.4|13236.4|13240.1|13238.1|13241.3|13239.3|13237.6|13235.6|93
1620707100000|2021-05-11 04:25:00|13240.4|13238.4|13237.9|13235.9|13240.4|13238.4|13225.1|13223.1|586
1620707400000|2021-05-11 04:30:00|13237.8|13235.8|13238.9|13236.9|13241.1|13239.1|13235.8|13233.8|224
1620707700000|2021-05-11 04:35:00|13239|13237|13238|13236|13241.9|13239.9|13237.5|13235.5|123
1620708000000|2021-05-11 04:40:00|13238.1|13236.1|13234.5|13232.5|13238.5|13236.5|13233.1|13231.1|294
1620708300000|2021-05-11 04:45:00|13234.6|13232.6|13218.1|13216.1|13235.3|13233.3|13217|13215|859
1620708600000|2021-05-11 04:50:00|13218.3|13216.3|13227.5|13225.5|13229.1|13227.1|13212.5|13210.5|512
1620708900000|2021-05-11 04:55:00|13228.1|13226.1|13227.3|13225.3|13230.3|13228.3|13225.3|13223.3|276
1620709200000|2021-05-11 05:00:00|13228|13226|13236.5|13234.5|13236.5|13234.5|13227.5|13225.5|493
1620709500000|2021-05-11 05:05:00|13236.6|13234.6|13244.3|13242.3|13249.1|13247.1|13235.3|13233.3|1013
1620709800000|2021-05-11 05:10:00|13244.4|13242.4|13249.5|13247.5|13249.8|13247.8|13242.4|13240.4|579
1620710100000|2021-05-11 05:15:00|13249.3|13247.3|13254.9|13252.9|13259|13257|13247.3|13245.3|792
1620710400000|2021-05-11 05:20:00|13255.1|13253.1|13255.4|13253.4|13259|13257|13254.3|13252.3|421
1620710700000|2021-05-11 05:25:00|13255.5|13253.5|13255.4|13253.4|13258.3|13256.3|13253.4|13251.4|224
1620711000000|2021-05-11 05:30:00|13255.5|13253.5|13256.1|13254.1|13258.3|13256.3|13253.3|13251.3|295
1620711300000|2021-05-11 05:35:00|13256.3|13254.3|13255.6|13253.6|13257|13255|13252.1|13250.1|249
1620711600000|2021-05-11 05:40:00|13255.5|13253.5|13280.6|13278.6|13280.6|13278.6|13255.5|13253.5|1471
1620711900000|2021-05-11 05:45:00|13281.1|13279.1|13276.4|13274.4|13286.4|13284.4|13271.4|13269.4|1113
1620712200000|2021-05-11 05:50:00|13276.3|13274.3|13275.8|13273.8|13277.1|13275.1|13272.9|13270.9|225
1620712500000|2021-05-11 05:55:00|13275.6|13273.6|13277.4|13275.4|13282.1|13280.1|13274.8|13272.8|463
1620712800000|2021-05-11 06:00:00|13277|13275|13282.4|13280.4|13285.1|13283.1|13271.5|13269.5|736
1620713100000|2021-05-11 06:05:00|13282.3|13280.3|13280.5|13278.5|13288|13286|13277.1|13275.1|694
1620713400000|2021-05-11 06:10:00|13280.9|13278.9|13266.8|13264.8|13282.3|13280.3|13262.3|13260.3|715
1620713700000|2021-05-11 06:15:00|13266.6|13264.6|13277.5|13275.5|13279.1|13277.1|13266.3|13264.3|363
1620714000000|2021-05-11 06:20:00|13277.8|13275.8|13277|13275|13281.5|13279.5|13272|13270|325
1620714300000|2021-05-11 06:25:00|13277.1|13275.1|13265.3|13263.3|13278.4|13276.4|13265|13263|386
1620714600000|2021-05-11 06:30:00|13265.1|13263.1|13271.5|13269.5|13276.3|13274.3|13264.9|13262.9|512
1620714900000|2021-05-11 06:35:00|13271.4|13269.4|13275.3|13273.3|13278.9|13276.9|13270.3|13268.3|319
1620715200000|2021-05-11 06:40:00|13275.1|13273.1|13278.3|13276.3|13279.5|13277.5|13273.8|13271.8|279
1620715500000|2021-05-11 06:45:00|13278.1|13276.1|13278.8|13276.8|13279.9|13277.9|13273.5|13271.5|298
1620715800000|2021-05-11 06:50:00|13278.6|13276.6|13278.1|13276.1|13286|13284|13275.6|13273.6|400
1620716100000|2021-05-11 06:55:00|13278.3|13276.3|13275|13273|13283.3|13281.3|13274.4|13272.4|299
1620716400000|2021-05-11 07:00:00|13274.1|13272.1|13267.5|13265.5|13281.5|13279.5|13265.4|13263.4|1528
1620716700000|2021-05-11 07:05:00|13267.6|13265.6|13240.9|13238.9|13273.6|13271.6|13236.1|13234.1|2287
1620717000000|2021-05-11 07:10:00|13241|13239|13217.4|13215.4|13241|13239|13198.6|13196.6|2736
1620717300000|2021-05-11 07:15:00|13217.3|13215.3|13227.1|13225.1|13228|13226|13204.4|13202.4|1374
1620717600000|2021-05-11 07:20:00|13227|13225|13233.3|13231.3|13241.1|13239.1|13223.9|13221.9|1703
1620717900000|2021-05-11 07:25:00|13233.1|13231.1|13207.4|13205.4|13233.1|13231.1|13207.4|13205.4|1479
1620718200000|2021-05-11 07:30:00|13207.1|13205.1|13194|13192|13213.3|13211.3|13169.8|13167.8|3738
1620718500000|2021-05-11 07:35:00|13193.8|13191.8|13199.6|13197.6|13206.5|13204.5|13192.1|13190.1|1171
1620718800000|2021-05-11 07:40:00|13199.5|13197.5|13188.8|13186.8|13200|13198|13187.5|13185.5|814
1620719100000|2021-05-11 07:45:00|13188.6|13186.6|13170.1|13168.1|13189.9|13187.9|13151.9|13149.9|3597
1620719400000|2021-05-11 07:50:00|13170|13168|13183.1|13181.1|13185.5|13183.5|13168|13166|1056
1620719700000|2021-05-11 07:55:00|13183.9|13181.9|13206.9|13204.9|13211.5|13209.5|13179.5|13177.5|1559
1620720000000|2021-05-11 08:00:00|13207.5|13205.5|13169.9|13167.9|13210.6|13208.6|13167.9|13165.9|2016
1620720300000|2021-05-11 08:05:00|13170.3|13168.3|13202.6|13200.6|13202.6|13200.6|13163.6|13161.6|1626
1620720600000|2021-05-11 08:10:00|13202.9|13200.9|13185.8|13183.8|13203.4|13201.4|13184.3|13182.3|903
1620720900000|2021-05-11 08:15:00|13185.6|13183.6|13183|13181|13190.1|13188.1|13172.3|13170.3|1246
1620721200000|2021-05-11 08:20:00|13182.6|13180.6|13183|13181|13195.8|13193.8|13178.4|13176.4|1207
1620721500000|2021-05-11 08:25:00|13182.9|13180.9|13184|13182|13189.5|13187.5|13174.3|13172.3|1114
1620721800000|2021-05-11 08:30:00|13183.9|13181.9|13192.3|13190.3|13198.4|13196.4|13180.4|13178.4|1307
1620722100000|2021-05-11 08:35:00|13192.4|13190.4|13202.9|13200.9|13205|13203|13191|13189|853
1620722400000|2021-05-11 08:40:00|13202.8|13200.8|13206.3|13204.3|13218.8|13216.8|13197.8|13195.8|1581
1620722700000|2021-05-11 08:45:00|13206.4|13204.4|13207.4|13205.4|13212.5|13210.5|13199.8|13197.8|747
1620723000000|2021-05-11 08:50:00|13207.3|13205.3|13205.9|13203.9|13209.1|13207.1|13199.6|13197.6|537
1620723300000|2021-05-11 08:55:00|13205.6|13203.6|13200.3|13198.3|13207.3|13205.3|13197.6|13195.6|517
1620723600000|2021-05-11 09:00:00|13200.6|13198.6|13211.9|13209.9|13212.1|13210.1|13192.8|13190.8|1091
1620723900000|2021-05-11 09:05:00|13211.6|13209.6|13207.8|13205.8|13211.6|13209.6|13202.4|13200.4|614
1620724200000|2021-05-11 09:10:00|13207.9|13205.9|13204.4|13202.4|13217.4|13215.4|13199.6|13197.6|1144
1620724500000|2021-05-11 09:15:00|13205|13203|13220.5|13218.5|13221.9|13219.9|13202.5|13200.5|692
1620724800000|2021-05-11 09:20:00|13220|13218|13207.6|13205.6|13223.4|13221.4|13206.3|13204.3|680
1620725100000|2021-05-11 09:25:00|13207.8|13205.8|13201.1|13199.1|13209|13207|13198|13196|741
1620725400000|2021-05-11 09:30:00|13201.3|13199.3|13212|13210|13212.5|13210.5|13198.4|13196.4|489
1620725700000|2021-05-11 09:35:00|13211.8|13209.8|13204.9|13202.9|13215.4|13213.4|13202.8|13200.8|501
1620726000000|2021-05-11 09:40:00|13204.8|13202.8|13203.6|13201.6|13210.6|13208.6|13199.9|13197.9|590
1620726300000|2021-05-11 09:45:00|13204|13202|13199.5|13197.5|13205.9|13203.9|13185|13183|1642
1620726600000|2021-05-11 09:50:00|13199.6|13197.6|13198.8|13196.8|13202.4|13200.4|13194.3|13192.3|277
1620726900000|2021-05-11 09:55:00|13198.6|13196.6|13194.9|13192.9|13201.8|13199.8|13191|13189|618
1620727200000|2021-05-11 10:00:00|13195|13193|13187.3|13185.3|13204.6|13202.6|13183.1|13181.1|1020
1620727500000|2021-05-11 10:05:00|13188.5|13186.5|13184.4|13182.4|13190.5|13188.5|13180.1|13178.1|879
1620727800000|2021-05-11 10:10:00|13184|13182|13196.8|13194.8|13197.5|13195.5|13180.4|13178.4|784
1620728100000|2021-05-11 10:15:00|13196.5|13194.5|13205.1|13203.1|13206.3|13204.3|13195.1|13193.1|677
1620728400000|2021-05-11 10:20:00|13205.4|13203.4|13201.4|13199.4|13205.4|13203.4|13198.5|13196.5|363
1620728700000|2021-05-11 10:25:00|13201.1|13199.1|13195.4|13193.4|13204.4|13202.4|13194.9|13192.9|542
1620729000000|2021-05-11 10:30:00|13195.5|13193.5|13187|13185|13198|13196|13183.3|13181.3|572
1620729300000|2021-05-11 10:35:00|13187.1|13185.1|13199|13197|13200|13198|13185.8|13183.8|620
1620729600000|2021-05-11 10:40:00|13198.9|13196.9|13177.8|13175.8|13199.1|13197.1|13175.5|13173.5|1129
1620729900000|2021-05-11 10:45:00|13178.5|13176.5|13180|13178|13184.9|13182.9|13167.4|13165.4|1290
1620730200000|2021-05-11 10:50:00|13180.1|13178.1|13194.3|13192.3|13197.3|13195.3|13178.5|13176.5|875
1620730500000|2021-05-11 10:55:00|13194.4|13192.4|13195.4|13193.4|13195.4|13193.4|13186.1|13184.1|533
1620730800000|2021-05-11 11:00:00|13194.9|13192.9|13196.6|13194.6|13200.1|13198.1|13193|13191|829
1620731100000|2021-05-11 11:05:00|13196.5|13194.5|13189.8|13187.8|13199.3|13197.3|13189.6|13187.6|541
1620731400000|2021-05-11 11:10:00|13189.9|13187.9|13194.4|13192.4|13196.6|13194.6|13186.8|13184.8|704
1620731700000|2021-05-11 11:15:00|13194.5|13192.5|13188.1|13186.1|13195.4|13193.4|13185.6|13183.6|785
1620732000000|2021-05-11 11:20:00|13188.3|13186.3|13179|13177|13188.3|13186.3|13176.4|13174.4|949
1620732300000|2021-05-11 11:25:00|13178.3|13176.3|13177.5|13175.5|13183.1|13181.1|13166.8|13164.8|1516
1620732600000|2021-05-11 11:30:00|13177.6|13175.6|13169.3|13167.3|13184.4|13182.4|13164.4|13162.4|1124
1620732900000|2021-05-11 11:35:00|13169|13167|13163.9|13161.9|13172.9|13170.9|13159.1|13157.1|1371
1620733200000|2021-05-11 11:40:00|13163.8|13161.8|13173|13171|13173.8|13171.8|13154.4|13152.4|1771
1620733500000|2021-05-11 11:45:00|13173.5|13171.5|13171.3|13169.3|13175.5|13173.5|13165.8|13163.8|1028
1620733800000|2021-05-11 11:50:00|13171.4|13169.4|13162.3|13160.3|13174.1|13172.1|13161.3|13159.3|739
1620734100000|2021-05-11 11:55:00|13162.9|13160.9|13132.4|13130.4|13164|13162|13129.6|13127.6|2850
1620734400000|2021-05-11 12:00:00|13132.3|13130.3|13151.9|13149.9|13152.8|13150.8|13125.4|13123.4|2660
1620734700000|2021-05-11 12:05:00|13151|13149|13137|13135|13152.6|13150.6|13134.3|13132.3|1647
1620735000000|2021-05-11 12:10:00|13136.5|13134.5|13122.1|13120.1|13136.6|13134.6|13120.5|13118.5|2348
1620735300000|2021-05-11 12:15:00|13121.9|13119.9|13108.3|13106.3|13137|13135|13104.4|13102.4|3976
1620735600000|2021-05-11 12:20:00|13107.5|13105.5|13109.5|13107.5|13118.3|13116.3|13103.5|13101.5|2617
1620735900000|2021-05-11 12:25:00|13109.4|13107.4|13105.6|13103.6|13116.6|13114.6|13099.8|13097.8|2493
1620736200000|2021-05-11 12:30:00|13105.5|13103.5|13096.4|13094.4|13106.4|13104.4|13091.5|13089.5|3054
1620736500000|2021-05-11 12:35:00|13096.5|13094.5|13111.3|13109.3|13118|13116|13094.9|13092.9|2674
1620736800000|2021-05-11 12:40:00|13111|13109|13110.9|13108.9|13111.1|13109.1|13101.5|13099.5|1697
1620737100000|2021-05-11 12:45:00|13110.8|13108.8|13103.9|13101.9|13116.4|13114.4|13102.6|13100.6|1501
1620737400000|2021-05-11 12:50:00|13103.5|13101.5|13098.3|13096.3|13106.6|13104.6|13096.1|13094.1|1337
1620737700000|2021-05-11 12:55:00|13098.4|13096.4|13096.9|13094.9|13108|13106|13092.5|13090.5|1862
1620738000000|2021-05-11 13:00:00|13097|13095|13092.6|13090.6|13104.1|13102.1|13086.3|13084.3|2908
1620738300000|2021-05-11 13:05:00|13092.5|13090.5|13084.3|13082.3|13100.3|13098.3|13077.8|13075.8|2644
1620738600000|2021-05-11 13:10:00|13084.1|13082.1|13094.8|13092.8|13099.3|13097.3|13079.8|13077.8|2750
1620738900000|2021-05-11 13:15:00|13094.6|13092.6|13113.4|13111.4|13115.1|13113.1|13094.4|13092.4|3222
1620739200000|2021-05-11 13:20:00|13113.6|13111.6|13115.5|13113.5|13128.1|13126.1|13110.9|13108.9|3767
1620739500000|2021-05-11 13:25:00|13115.8|13113.8|13124.4|13122.4|13125.1|13123.1|13108.5|13106.5|3440
1620739800000|2021-05-11 13:30:00|13124.3|13122.3|13119.9|13118.9|13150.9|13149.9|13096.5|13095.5|21470
1620740100000|2021-05-11 13:35:00|13119.8|13118.8|13175|13174|13184.4|13183.4|13119.8|13118.8|20436
1620740400000|2021-05-11 13:40:00|13175.1|13174.1|13227.1|13226.1|13238|13237|13173.4|13172.4|17238
1620740700000|2021-05-11 13:45:00|13227.4|13226.4|13199.6|13198.6|13228.9|13227.9|13198.1|13197.1|11613
1620741000000|2021-05-11 13:50:00|13199.9|13198.9|13241.6|13240.6|13249.1|13248.1|13199.4|13198.4|12321
1620741300000|2021-05-11 13:55:00|13242.1|13241.1|13282.1|13281.1|13283|13282|13225.6|13224.6|12752
1620741600000|2021-05-11 14:00:00|13282.4|13281.4|13265.4|13264.4|13290.3|13289.3|13253.6|13252.6|13677
1620741900000|2021-05-11 14:05:00|13264.8|13263.8|13238.5|13237.5|13275.1|13274.1|13236.4|13235.4|11862
1620742200000|2021-05-11 14:10:00|13238.4|13237.4|13240.1|13239.1|13260.6|13259.6|13232.5|13231.5|10356
1620742500000|2021-05-11 14:15:00|13240.3|13239.3|13248.3|13247.3|13256.8|13255.8|13207.6|13206.6|12819
1620742800000|2021-05-11 14:20:00|13248.6|13247.6|13210.3|13209.3|13269.1|13268.1|13206.8|13205.8|12277
1620743100000|2021-05-11 14:25:00|13210.1|13209.1|13177.8|13176.8|13212.3|13211.3|13174.4|13173.4|14132
1620743400000|2021-05-11 14:30:00|13177.9|13176.9|13163.8|13162.8|13186.3|13185.3|13157.1|13156.1|12567
1620743700000|2021-05-11 14:35:00|13163.6|13162.6|13152.3|13151.3|13177.2|13176.2|13138.4|13137.4|11486
1620744000000|2021-05-11 14:40:00|13151.7|13150.7|13177.8|13176.8|13193.7|13192.7|13140.3|13139.3|11827
1620744300000|2021-05-11 14:45:00|13177.9|13176.9|13204.7|13203.7|13208.6|13207.6|13135.3|13134.3|15487
1620744600000|2021-05-11 14:50:00|13204.6|13203.6|13212.8|13211.8|13228.1|13227.1|13194.6|13193.6|8561
1620744900000|2021-05-11 14:55:00|13212.1|13211.1|13221.9|13220.9|13242.4|13241.4|13205.8|13204.8|8819
1620745200000|2021-05-11 15:00:00|13221.6|13220.6|13183.8|13182.8|13228.3|13227.3|13180.8|13179.8|9924
1620745500000|2021-05-11 15:05:00|13183.7|13182.7|13183.1|13182.1|13206.8|13205.8|13175.1|13174.1|7800
1620745800000|2021-05-11 15:10:00|13183.6|13182.6|13232.8|13231.8|13232.8|13231.8|13175.6|13174.6|8005
1620746100000|2021-05-11 15:15:00|13232.1|13231.1|13281.3|13280.3|13283.2|13282.2|13213.3|13212.3|10508
1620746400000|2021-05-11 15:20:00|13279.6|13278.6|13291.2|13290.2|13293.1|13292.1|13273.9|13272.9|7337
1620746700000|2021-05-11 15:25:00|13291.3|13290.3|13318.8|13317.8|13322.3|13321.3|13290.8|13289.8|10414
1620747000000|2021-05-11 15:30:00|13318.6|13317.6|13321.1|13320.1|13327.2|13326.2|13303.1|13302.1|7087
1620747300000|2021-05-11 15:35:00|13321.2|13320.2|13319.3|13318.3|13334.8|13333.8|13316.7|13315.7|7356
1620747600000|2021-05-11 15:40:00|13319.1|13318.1|13286.6|13285.6|13326.6|13325.6|13283.4|13282.4|8390
1620747900000|2021-05-11 15:45:00|13286.8|13285.8|13299.8|13298.8|13306.8|13305.8|13285.1|13284.1|5758
1620748200000|2021-05-11 15:50:00|13299.3|13298.3|13321.1|13320.1|13326.9|13325.9|13289.6|13288.6|5663
1620748500000|2021-05-11 15:55:00|13321.2|13320.2|13316.3|13315.3|13326.3|13325.3|13307.2|13306.2|4576
1620748800000|2021-05-11 16:00:00|13315.7|13314.7|13327.6|13326.6|13343.3|13342.3|13304.8|13303.8|8205
1620749100000|2021-05-11 16:05:00|13327.8|13326.8|13333.3|13332.3|13347.1|13346.1|13316.8|13315.8|6581
1620749400000|2021-05-11 16:10:00|13334.4|13333.4|13334.6|13333.6|13343.6|13342.6|13325.8|13324.8|4430
1620749700000|2021-05-11 16:15:00|13336.7|13335.7|13336.4|13335.4|13347.3|13346.3|13320.9|13319.9|4791
1620750000000|2021-05-11 16:20:00|13336.3|13335.3|13329.1|13328.1|13339.3|13338.3|13311.3|13310.3|5240
1620750300000|2021-05-11 16:25:00|13328.9|13327.9|13306.1|13305.1|13329.8|13328.8|13299.1|13298.1|4806
1620750600000|2021-05-11 16:30:00|13305.9|13304.9|13299.8|13298.8|13310.3|13309.3|13293.1|13292.1|4329
1620750900000|2021-05-11 16:35:00|13299.6|13298.6|13306.8|13305.8|13323.1|13322.1|13296.3|13295.3|4823
1620751200000|2021-05-11 16:40:00|13306.9|13305.9|13294.3|13293.3|13309.9|13308.9|13290|13289|4732
1620751500000|2021-05-11 16:45:00|13294.1|13293.1|13287.9|13286.9|13302.1|13301.1|13284.4|13283.4|3776
1620751800000|2021-05-11 16:50:00|13288.8|13287.8|13267|13266|13291.3|13290.3|13258.9|13257.9|4972
1620752100000|2021-05-11 16:55:00|13267.1|13266.1|13284.4|13283.4|13285.1|13284.1|13265.4|13264.4|3523
1620752400000|2021-05-11 17:00:00|13284.6|13283.6|13315.3|13314.3|13315.3|13314.3|13279.1|13278.1|5126
1620752700000|2021-05-11 17:05:00|13315.1|13314.1|13315.4|13314.4|13317.6|13316.6|13303.9|13302.9|3964
1620753000000|2021-05-11 17:10:00|13315.3|13314.3|13306.6|13305.6|13323.3|13322.3|13302.1|13301.1|4013
1620753300000|2021-05-11 17:15:00|13307|13306|13323.1|13322.1|13335.4|13334.4|13299.6|13298.6|5018
1620753600000|2021-05-11 17:20:00|13321.9|13320.9|13341.9|13340.9|13342.4|13341.4|13319.9|13318.9|4028
1620753900000|2021-05-11 17:25:00|13342|13341|13362.9|13361.9|13369.8|13368.8|13339.1|13338.1|6810
1620754200000|2021-05-11 17:30:00|13362.6|13361.6|13364.4|13363.4|13368.4|13367.4|13359.1|13358.1|3254
1620754500000|2021-05-11 17:35:00|13364.3|13363.3|13369.1|13368.1|13372.8|13371.8|13355.9|13354.9|4183
1620754800000|2021-05-11 17:40:00|13368.9|13367.9|13375.9|13374.9|13380.1|13379.1|13365.1|13364.1|4663
1620755100000|2021-05-11 17:45:00|13375.6|13374.6|13366.6|13365.6|13380.8|13379.8|13364.9|13363.9|3413
1620755400000|2021-05-11 17:50:00|13366.8|13365.8|13332|13331|13369.5|13368.5|13330.5|13329.5|5641
1620755700000|2021-05-11 17:55:00|13332.1|13331.1|13346|13345|13350.9|13349.9|13331.8|13330.8|4853
1620756000000|2021-05-11 18:00:00|13345.9|13344.9|13357.4|13356.4|13364.4|13363.4|13336.3|13335.3|4938
1620756300000|2021-05-11 18:05:00|13357.6|13356.6|13333.9|13332.9|13365.1|13364.1|13331.8|13330.8|4192
1620756600000|2021-05-11 18:10:00|13333.6|13332.6|13315.9|13314.9|13341.6|13340.6|13309.4|13308.4|6349
1620756900000|2021-05-11 18:15:00|13316.4|13315.4|13331.9|13330.9|13332.9|13331.9|13313.8|13312.8|4397
1620757200000|2021-05-11 18:20:00|13332|13331|13349.1|13348.1|13349.6|13348.6|13327.1|13326.1|4631
1620757500000|2021-05-11 18:25:00|13348.9|13347.9|13384.3|13383.3|13386.5|13385.5|13343.9|13342.9|6390
1620757800000|2021-05-11 18:30:00|13384.4|13383.4|13349.4|13348.4|13384.4|13383.4|13338.9|13337.9|7614
1620758100000|2021-05-11 18:35:00|13349.1|13348.1|13328.9|13327.9|13355.9|13354.9|13323.4|13322.4|4207
1620758400000|2021-05-11 18:40:00|13329|13328|13332|13331|13339.1|13338.1|13317.1|13316.1|3787
1620758700000|2021-05-11 18:45:00|13332.1|13331.1|13350.9|13349.9|13350.9|13349.9|13325|13324|3947
1620759000000|2021-05-11 18:50:00|13351|13350|13346.9|13345.9|13358.1|13357.1|13329.3|13328.3|4744
1620759300000|2021-05-11 18:55:00|13347.4|13346.4|13341.5|13340.5|13357.9|13356.9|13333.9|13332.9|3988
1620759600000|2021-05-11 19:00:00|13341.1|13340.1|13340.9|13339.9|13353.1|13352.1|13335.1|13334.1|3759
1620759900000|2021-05-11 19:05:00|13340.8|13339.8|13328.4|13327.4|13350.4|13349.4|13323.4|13322.4|3303
1620760200000|2021-05-11 19:10:00|13328.3|13327.3|13325.9|13324.9|13335.6|13334.6|13321.5|13320.5|2978
1620760500000|2021-05-11 19:15:00|13325.6|13324.6|13364.6|13363.6|13364.6|13363.6|13320|13319|5758
1620760800000|2021-05-11 19:20:00|13364.1|13363.1|13364.4|13363.4|13369.9|13368.9|13351.6|13350.6|4311
1620761100000|2021-05-11 19:25:00|13364.3|13363.3|13366.8|13365.8|13385.1|13384.1|13363.8|13362.8|5364
1620761400000|2021-05-11 19:30:00|13366.9|13365.9|13328.8|13327.8|13372.6|13371.6|13326.6|13325.6|8047
1620761700000|2021-05-11 19:35:00|13329.1|13328.1|13314.4|13313.4|13332.1|13331.1|13301.1|13300.1|9487
1620762000000|2021-05-11 19:40:00|13314.3|13313.3|13328.3|13327.3|13337.1|13336.1|13311.3|13310.3|6611
1620762300000|2021-05-11 19:45:00|13327.6|13326.6|13350.3|13349.3|13358.1|13357.1|13325.2|13324.2|5681
1620762600000|2021-05-11 19:50:00|13349.8|13348.8|13356.6|13355.6|13366.7|13365.7|13339.1|13338.1|8666
1620762900000|2021-05-11 19:55:00|13357.2|13356.2|13354.2|13353.2|13364.2|13363.2|13344.3|13343.3|13674
1620763200000|2021-05-11 20:00:00|13354.6|13353.6|13345.1|13343.1|13362.5|13360.5|13344|13342|4983
1620763500000|2021-05-11 20:05:00|13345|13343|13341.1|13339.1|13348.7|13346.7|13334.4|13332.4|1763
1620763800000|2021-05-11 20:10:00|13340.9|13338.9|13329.1|13324.1|13347.6|13345.6|13325.2|13323.2|1489
1620764100000|2021-05-11 20:15:00|13330.7|13325.7|13328.3|13323.3|13333.3|13328.3|13328.1|13323.1|1
1620764400000|2021-05-11 20:20:00|13328.2|13323.2|13328.5|13323.5|13329.6|13324.6|13328.1|13323.1|0
1620764700000|2021-05-11 20:25:00|13328.4|13323.4|13328.1|13323.1|13328.8|13323.8|13327.8|13322.8|0
1620765000000|2021-05-11 20:30:00|13327.2|13325.2|13324.5|13322.5|13331.5|13329.5|13324.5|13322.5|469
1620765300000|2021-05-11 20:35:00|13324.7|13322.7|13320.5|13318.5|13327.7|13325.7|13320.2|13318.2|342
1620765600000|2021-05-11 20:40:00|13320.2|13318.2|13323.5|13321.5|13328|13326|13320.2|13318.2|195
1620765900000|2021-05-11 20:45:00|13322.7|13320.7|13325|13323|13328|13326|13321.5|13319.5|181
1620766200000|2021-05-11 20:50:00|13324.5|13322.5|13322.2|13320.2|13328.2|13326.2|13321.5|13319.5|362
1620766500000|2021-05-11 20:55:00|13322.5|13320.5|13327.5|13322.5|13327.7|13325.7|13321.7|13319.7|184
1620766800000|2021-05-11 21:00:00|13327.1|13322.1|13327.7|13322.7|13328.4|13323.4|13325|13320|1
1620767100000|2021-05-11 21:05:00|13328|13323|13327.5|13322.5|13328.1|13323.1|13326.2|13321.2|0
1620767400000|2021-05-11 21:10:00|13326.1|13321.1|13328|13323|13329.3|13324.3|13325.9|13320.9|0
1620767700000|2021-05-11 21:15:00|13328.2|13323.2|13328.3|13323.3|13329.2|13324.2|13328.2|13323.2|0
1620768000000|2021-05-11 21:20:00|13328.4|13323.4|13329.3|13324.3|13329.5|13324.5|13327.8|13322.8|0
1620768300000|2021-05-11 21:25:00|13330.5|13325.5|13329.4|13324.4|13332.3|13327.3|13328.9|13323.9|0
1620768600000|2021-05-11 21:30:00|13329|13324|13326|13321|13329.5|13324.5|13326|13321|0
1620768900000|2021-05-11 21:35:00|13326.1|13321.1|13325.6|13320.6|13326.1|13321.1|13325.4|13320.4|0
1620769200000|2021-05-11 21:40:00|13325.5|13320.5|13326.1|13321.1|13327|13322|13325.2|13320.2|0
1620769500000|2021-05-11 21:45:00|13326.3|13321.3|13326.4|13321.4|13327.6|13322.6|13325.4|13320.4|0
1620769800000|2021-05-11 21:50:00|13326.3|13321.3|13327.1|13322.1|13327.3|13322.3|13326.3|13321.3|0
1620770100000|2021-05-11 21:55:00|13327.2|13322.2|13328.4|13323.4|13328.6|13323.6|13327.2|13322.2|0
1620770400000|2021-05-11 22:00:00|13331.5|13329.5|13332.6|13330.6|13337.1|13335.1|13325.6|13323.6|600
1620770700000|2021-05-11 22:05:00|13335.2|13333.2|13337.2|13335.2|13339.1|13337.1|13333.9|13331.9|347
1620771000000|2021-05-11 22:10:00|13337.9|13335.9|13338.6|13336.6|13340.6|13338.6|13337.2|13335.2|289
1620771300000|2021-05-11 22:15:00|13339.1|13337.1|13342.4|13340.4|13342.5|13340.5|13338.9|13336.9|190
1620771600000|2021-05-11 22:20:00|13342.5|13340.5|13339.7|13337.7|13343.1|13341.1|13339.1|13337.1|170
1620771900000|2021-05-11 22:25:00|13339.9|13337.9|13342|13340|13342.4|13340.4|13339.1|13337.1|69
1620772200000|2021-05-11 22:30:00|13342.1|13340.1|13335.1|13333.1|13345.4|13343.4|13329|13327|456
1620772500000|2021-05-11 22:35:00|13335|13333|13342.1|13340.1|13342.7|13340.7|13335|13333|221
1620772800000|2021-05-11 22:40:00|13342|13340|13343.1|13341.1|13344.1|13342.1|13340.9|13338.9|108
1620773100000|2021-05-11 22:45:00|13343.7|13341.7|13343|13341|13344.4|13342.4|13341.2|13339.2|65
1620773400000|2021-05-11 22:50:00|13342.9|13340.9|13342.6|13340.6|13343.7|13341.7|13341.6|13339.6|68
1620773700000|2021-05-11 22:55:00|13342.5|13340.5|13337.5|13335.5|13343.9|13341.9|13335|13333|274
1620774000000|2021-05-11 23:00:00|13337.6|13335.6|13326.9|13324.9|13339.1|13337.1|13321.7|13319.7|583
1620774300000|2021-05-11 23:05:00|13328|13326|13320.7|13318.7|13329|13327|13317.1|13315.1|406
1620774600000|2021-05-11 23:10:00|13320.9|13318.9|13326.2|13324.2|13326.7|13324.7|13319.6|13317.6|164
1620774900000|2021-05-11 23:15:00|13326.4|13324.4|13326.9|13324.9|13328.7|13326.7|13322.9|13320.9|173
1620775200000|2021-05-11 23:20:00|13326.4|13324.4|13329.6|13327.6|13331.9|13329.9|13326.4|13324.4|147
1620775500000|2021-05-11 23:25:00|13329.9|13327.9|13333|13331|13335.4|13333.4|13328.6|13326.6|233
1620775800000|2021-05-11 23:30:00|13333.1|13331.1|13334|13332|13334.7|13332.7|13330.9|13328.9|160
1620776100000|2021-05-11 23:35:00|13333.5|13331.5|13335.5|13333.5|13342.4|13340.4|13328.6|13326.6|376
1620776400000|2021-05-11 23:40:00|13335.2|13333.2|13336.7|13334.7|13337.7|13335.7|13333.5|13331.5|217
1620776700000|2021-05-11 23:45:00|13336.5|13334.5|13337.6|13335.6|13339.5|13337.5|13329.5|13327.5|281
1620777000000|2021-05-11 23:50:00|13337.5|13335.5|13342.6|13340.6|13343.5|13341.5|13334.9|13332.9|300
1620777300000|2021-05-11 23:55:00|13342.5|13340.5|13348|13346|13349.2|13347.2|13342|13340|476
1620777600000|2021-05-12 00:00:00|13348.1|13346.1|13351.6|13349.6|13354.5|13352.5|13347.5|13345.5|545
1620777900000|2021-05-12 00:05:00|13351.5|13349.5|13355.6|13353.6|13361.9|13359.9|13350.6|13348.6|906
1620778200000|2021-05-12 00:10:00|13355.7|13353.7|13357.9|13355.9|13359.5|13357.5|13354.2|13352.2|341
1620778500000|2021-05-12 00:15:00|13358|13356|13360.7|13358.7|13362.1|13360.1|13354.6|13352.6|364
1620778800000|2021-05-12 00:20:00|13360.6|13358.6|13357.9|13355.9|13361.5|13359.5|13356|13354|272
1620779100000|2021-05-12 00:25:00|13358|13356|13352.9|13350.9|13358.6|13356.6|13352.6|13350.6|282
1620779400000|2021-05-12 00:30:00|13352.6|13350.6|13333.4|13331.4|13353.7|13351.7|13329.7|13327.7|815
1620779700000|2021-05-12 00:35:00|13333.5|13331.5|13315.9|13313.9|13335.6|13333.6|13312.1|13310.1|763
1620780000000|2021-05-12 00:40:00|13316.2|13314.2|13285.9|13283.9|13318.7|13316.7|13282.6|13280.6|1853
1620780300000|2021-05-12 00:45:00|13286|13284|13287.9|13285.9|13299.7|13297.7|13275.4|13273.4|1282
1620780600000|2021-05-12 00:50:00|13287.7|13285.7|13289.4|13287.4|13294|13292|13284|13282|585
1620780900000|2021-05-12 00:55:00|13289.5|13287.5|13286.6|13284.6|13291.9|13289.9|13280.5|13278.5|555
1620781200000|2021-05-12 01:00:00|13286.4|13284.4|13285.5|13283.5|13288.9|13286.9|13281.5|13279.5|598
1620781500000|2021-05-12 01:05:00|13285.1|13283.1|13300.1|13298.1|13301.6|13299.6|13281.1|13279.1|893
1620781800000|2021-05-12 01:10:00|13300.2|13298.2|13291.5|13289.5|13300.6|13298.6|13290.9|13288.9|436
1620782100000|2021-05-12 01:15:00|13291.6|13289.6|13311.1|13309.1|13311.5|13309.5|13290.2|13288.2|712
1620782400000|2021-05-12 01:20:00|13311|13309|13310.2|13308.2|13314.6|13312.6|13305.4|13303.4|460
1620782700000|2021-05-12 01:25:00|13310.1|13308.1|13311|13309|13314.9|13312.9|13308.1|13306.1|351
1620783000000|2021-05-12 01:30:00|13311.1|13309.1|13305.9|13303.9|13321.9|13319.9|13304.6|13302.6|865
1620783300000|2021-05-12 01:35:00|13306|13304|13304.4|13302.4|13306.6|13304.6|13291.9|13289.9|755
1620783600000|2021-05-12 01:40:00|13304.5|13302.5|13311.1|13309.1|13323.6|13321.6|13297.9|13295.9|709
1620783900000|2021-05-12 01:45:00|13310.9|13308.9|13308.6|13306.6|13313.1|13311.1|13304.1|13302.1|412
1620784200000|2021-05-12 01:50:00|13308.7|13306.7|13291|13289|13315.5|13313.5|13288.6|13286.6|672
1620784500000|2021-05-12 01:55:00|13290.9|13288.9|13293|13291|13301.2|13299.2|13289.9|13287.9|389
1620784800000|2021-05-12 02:00:00|13292.6|13290.6|13311|13309|13315.7|13313.7|13291.2|13289.2|671
1620785100000|2021-05-12 02:05:00|13310.9|13308.9|13309.2|13307.2|13313.2|13311.2|13305.1|13303.1|302
1620785400000|2021-05-12 02:10:00|13309.4|13307.4|13312.5|13310.5|13316.9|13314.9|13307.7|13305.7|374
1620785700000|2021-05-12 02:15:00|13312.6|13310.6|13312.1|13310.1|13317.9|13315.9|13307.1|13305.1|295
1620786000000|2021-05-12 02:20:00|13312|13310|13314|13312|13317|13315|13308.5|13306.5|254
1620786300000|2021-05-12 02:25:00|13314.1|13312.1|13317.2|13315.2|13326.4|13324.4|13313.9|13311.9|527
1620786600000|2021-05-12 02:30:00|13317.4|13315.4|13308.2|13306.2|13324.1|13322.1|13304.4|13302.4|523
1620786900000|2021-05-12 02:35:00|13308.4|13306.4|13309.2|13307.2|13314.7|13312.7|13305.1|13303.1|261
1620787200000|2021-05-12 02:40:00|13309.4|13307.4|13306.6|13304.6|13311.9|13309.9|13301.2|13299.2|331
1620787500000|2021-05-12 02:45:00|13306.4|13304.4|13304|13302|13311.1|13309.1|13300.5|13298.5|601
1620787800000|2021-05-12 02:50:00|13304.1|13302.1|13305.1|13303.1|13309.6|13307.6|13302.6|13300.6|310
1620788100000|2021-05-12 02:55:00|13305|13303|13301.1|13299.1|13307.4|13305.4|13300.6|13298.6|208
1620788400000|2021-05-12 03:00:00|13301|13299|13301.2|13299.2|13304.9|13302.9|13287.6|13285.6|702
1620788700000|2021-05-12 03:05:00|13301.1|13299.1|13305.4|13303.4|13306.1|13304.1|13293.4|13291.4|317
1620789000000|2021-05-12 03:10:00|13305.2|13303.2|13297.2|13295.2|13305.5|13303.5|13296.1|13294.1|281
1620789300000|2021-05-12 03:15:00|13297.4|13295.4|13293.9|13291.9|13299.7|13297.7|13290.7|13288.7|359
1620789600000|2021-05-12 03:20:00|13294|13292|13275.4|13273.4|13298|13296|13268|13266|968
1620789900000|2021-05-12 03:25:00|13275.6|13273.6|13286.5|13284.5|13291|13289|13275.5|13273.5|630
1620790200000|2021-05-12 03:30:00|13286.4|13284.4|13286.2|13284.2|13291.5|13289.5|13281|13279|496
1620790500000|2021-05-12 03:35:00|13286.4|13284.4|13262|13260|13288.1|13286.1|13255.4|13253.4|1413
1620790800000|2021-05-12 03:40:00|13262.1|13260.1|13262.2|13260.2|13269.4|13267.4|13257.6|13255.6|694
1620791100000|2021-05-12 03:45:00|13262|13260|13239.9|13237.9|13263.4|13261.4|13232.7|13230.7|1529
1620791400000|2021-05-12 03:50:00|13239.7|13237.7|13243|13241|13246.2|13244.2|13239.2|13237.2|599
1620791700000|2021-05-12 03:55:00|13243.1|13241.1|13244.1|13242.1|13244.9|13242.9|13232.7|13230.7|688
1620792000000|2021-05-12 04:00:00|13244|13242|13236.4|13234.4|13249.7|13247.7|13236.1|13234.1|597
1620792300000|2021-05-12 04:05:00|13235.6|13233.6|13220.6|13218.6|13240.2|13238.2|13215.2|13213.2|1195
1620792600000|2021-05-12 04:10:00|13220.5|13218.5|13223.1|13221.1|13226.6|13224.6|13216|13214|803
1620792900000|2021-05-12 04:15:00|13223|13221|13211.9|13209.9|13226.2|13224.2|13211.5|13209.5|647
1620793200000|2021-05-12 04:20:00|13211.6|13209.6|13201.4|13199.4|13213.1|13211.1|13195.2|13193.2|1356
1620793500000|2021-05-12 04:25:00|13201.5|13199.5|13203.1|13201.1|13206.6|13204.6|13198.7|13196.7|488
1620793800000|2021-05-12 04:30:00|13203.2|13201.2|13234.7|13232.7|13237.4|13235.4|13202.7|13200.7|1253
1620794100000|2021-05-12 04:35:00|13235.2|13233.2|13237.4|13235.4|13237.4|13235.4|13229.9|13227.9|589
1620794400000|2021-05-12 04:40:00|13237.5|13235.5|13232.9|13230.9|13243.6|13241.6|13227.6|13225.6|715
1620794700000|2021-05-12 04:45:00|13232.7|13230.7|13235.2|13233.2|13238.7|13236.7|13226.9|13224.9|391
1620795000000|2021-05-12 04:50:00|13235.4|13233.4|13245.4|13243.4|13250.4|13248.4|13234.7|13232.7|780
1620795300000|2021-05-12 04:55:00|13245.5|13243.5|13251.6|13249.6|13253.2|13251.2|13243.7|13241.7|486
1620795600000|2021-05-12 05:00:00|13251.4|13249.4|13274.5|13272.5|13274.9|13272.9|13250.1|13248.1|1101
1620795900000|2021-05-12 05:05:00|13274.6|13272.6|13277|13275|13277.9|13275.9|13270.9|13268.9|554
1620796200000|2021-05-12 05:10:00|13276.9|13274.9|13268.2|13266.2|13281.5|13279.5|13260.9|13258.9|739
1620796500000|2021-05-12 05:15:00|13268.4|13266.4|13261.2|13259.2|13273|13271|13261.2|13259.2|511
1620796800000|2021-05-12 05:20:00|13261.5|13259.5|13260.1|13258.1|13264.4|13262.4|13253.6|13251.6|461
1620797100000|2021-05-12 05:25:00|13260.2|13258.2|13276.2|13274.2|13278.9|13276.9|13260|13258|595
1620797400000|2021-05-12 05:30:00|13276.4|13274.4|13276.9|13274.9|13277.7|13275.7|13269.1|13267.1|368
1620797700000|2021-05-12 05:35:00|13276.7|13274.7|13287|13285|13296.6|13294.6|13276.7|13274.7|980
1620798000000|2021-05-12 05:40:00|13287.1|13285.1|13267.9|13265.9|13290.7|13288.7|13262.1|13260.1|597
1620798300000|2021-05-12 05:45:00|13268|13266|13261.6|13259.6|13275.9|13273.9|13255.7|13253.7|565
1620798600000|2021-05-12 05:50:00|13261.5|13259.5|13263.5|13261.5|13269|13267|13255.7|13253.7|428
1620798900000|2021-05-12 05:55:00|13263.2|13261.2|13255.9|13253.9|13265.6|13263.6|13250.5|13248.5|506
1620799200000|2021-05-12 06:00:00|13256|13254|13273.9|13271.9|13274.4|13272.4|13250.2|13248.2|564
1620799500000|2021-05-12 06:05:00|13274|13272|13278.2|13276.2|13288.7|13286.7|13268.9|13266.9|789
1620799800000|2021-05-12 06:10:00|13278.1|13276.1|13272.6|13270.6|13282.9|13280.9|13272.5|13270.5|412
1620800100000|2021-05-12 06:15:00|13272.7|13270.7|13295.4|13293.4|13295.9|13293.9|13272.7|13270.7|787
1620800400000|2021-05-12 06:20:00|13295.5|13293.5|13296.4|13294.4|13302.9|13300.9|13290.9|13288.9|902
1620800700000|2021-05-12 06:25:00|13296.5|13294.5|13292.6|13290.6|13300.5|13298.5|13288.7|13286.7|334
1620801000000|2021-05-12 06:30:00|13292.7|13290.7|13286.6|13284.6|13300.5|13298.5|13282.6|13280.6|621
1620801300000|2021-05-12 06:35:00|13286.4|13284.4|13299.1|13297.1|13306|13304|13285.4|13283.4|620
1620801600000|2021-05-12 06:40:00|13299|13297|13284.6|13282.6|13299.9|13297.9|13284|13282|445
1620801900000|2021-05-12 06:45:00|13284.9|13282.9|13274.1|13272.1|13289.7|13287.7|13270.1|13268.1|888
1620802200000|2021-05-12 06:50:00|13274|13272|13283|13281|13287.7|13285.7|13274|13272|518
1620802500000|2021-05-12 06:55:00|13283.1|13281.1|13294.4|13292.4|13300.6|13298.6|13283|13281|663
1620802800000|2021-05-12 07:00:00|13295.5|13293.5|13309.5|13307.5|13323|13321|13287.5|13285.5|2222
1620803100000|2021-05-12 07:05:00|13310.1|13308.1|13297.9|13295.9|13313|13311|13297.9|13295.9|1073
1620803400000|2021-05-12 07:10:00|13297.7|13295.7|13273.6|13271.6|13306|13304|13272.6|13270.6|1187
1620803700000|2021-05-12 07:15:00|13273.9|13271.9|13298.2|13296.2|13300.7|13298.7|13273.2|13271.2|854
1620804000000|2021-05-12 07:20:00|13298.1|13296.1|13304.2|13302.2|13308.2|13306.2|13298.1|13296.1|898
1620804300000|2021-05-12 07:25:00|13304.4|13302.4|13318|13316|13318|13316|13301.2|13299.2|988
1620804600000|2021-05-12 07:30:00|13317.9|13315.9|13309|13307|13321.9|13319.9|13307.5|13305.5|803
1620804900000|2021-05-12 07:35:00|13308.7|13306.7|13309.5|13307.5|13317|13315|13307.2|13305.2|417
1620805200000|2021-05-12 07:40:00|13309.4|13307.4|13325.2|13323.2|13327.4|13325.4|13308|13306|1011
1620805500000|2021-05-12 07:45:00|13325.4|13323.4|13342.4|13340.4|13347.9|13345.9|13319.7|13317.7|1302
1620805800000|2021-05-12 07:50:00|13342.2|13340.2|13334.5|13332.5|13346.1|13344.1|13330.1|13328.1|726
1620806100000|2021-05-12 07:55:00|13334.4|13332.4|13326.9|13324.9|13344.6|13342.6|13325.9|13323.9|658
1620806400000|2021-05-12 08:00:00|13326.7|13324.7|13330.1|13328.1|13342.5|13340.5|13325.9|13323.9|858
1620806700000|2021-05-12 08:05:00|13330|13328|13315.4|13313.4|13332.2|13330.2|13313.6|13311.6|1291
1620807000000|2021-05-12 08:10:00|13315.2|13313.2|13307.6|13305.6|13325.4|13323.4|13303.1|13301.1|1143
1620807300000|2021-05-12 08:15:00|13307.7|13305.7|13307.5|13305.5|13311.6|13309.6|13295.4|13293.4|993
1620807600000|2021-05-12 08:20:00|13307.1|13305.1|13308.2|13306.2|13311.1|13309.1|13297.9|13295.9|691
1620807900000|2021-05-12 08:25:00|13308.1|13306.1|13300|13298|13308.1|13306.1|13295.6|13293.6|482
1620808200000|2021-05-12 08:30:00|13300.5|13298.5|13306.9|13304.9|13308.7|13306.7|13291.1|13289.1|832
1620808500000|2021-05-12 08:35:00|13307.2|13305.2|13303.4|13301.4|13309.7|13307.7|13296.7|13294.7|422
1620808800000|2021-05-12 08:40:00|13303.5|13301.5|13284.5|13282.5|13305.7|13303.7|13278.9|13276.9|852
1620809100000|2021-05-12 08:45:00|13284.7|13282.7|13283|13281|13290.2|13288.2|13282.7|13280.7|429
1620809400000|2021-05-12 08:50:00|13283.1|13281.1|13279.1|13277.1|13291.9|13289.9|13279.1|13277.1|669
1620809700000|2021-05-12 08:55:00|13279.2|13277.2|13293.7|13291.7|13295.6|13293.6|13277.7|13275.7|550
1620810000000|2021-05-12 09:00:00|13294.4|13292.4|13289.5|13287.5|13295.4|13293.4|13287.5|13285.5|557
1620810300000|2021-05-12 09:05:00|13289.6|13287.6|13285.9|13283.9|13294.1|13292.1|13280.7|13278.7|573
1620810600000|2021-05-12 09:10:00|13286|13284|13308|13306|13308.4|13306.4|13284.9|13282.9|714
1620810900000|2021-05-12 09:15:00|13308.2|13306.2|13303.4|13301.4|13312.4|13310.4|13301.7|13299.7|587
1620811200000|2021-05-12 09:20:00|13303.2|13301.2|13305.6|13303.6|13308.2|13306.2|13298.6|13296.6|338
1620811500000|2021-05-12 09:25:00|13305.7|13303.7|13297.9|13295.9|13309.7|13307.7|13296.5|13294.5|418
1620811800000|2021-05-12 09:30:00|13297.7|13295.7|13280.2|13278.2|13302|13300|13280|13278|651
1620812100000|2021-05-12 09:35:00|13280.1|13278.1|13273.2|13271.2|13286.1|13284.1|13266.6|13264.6|1214
1620812400000|2021-05-12 09:40:00|13273.1|13271.1|13273.5|13271.5|13274.6|13272.6|13263.2|13261.2|649
1620812700000|2021-05-12 09:45:00|13273.4|13271.4|13273.6|13271.6|13277|13275|13263.1|13261.1|881
1620813000000|2021-05-12 09:50:00|13273.5|13271.5|13281.1|13279.1|13282.6|13280.6|13268.2|13266.2|565
1620813300000|2021-05-12 09:55:00|13281.7|13279.7|13286.4|13284.4|13287.2|13285.2|13278.6|13276.6|348
1620813600000|2021-05-12 10:00:00|13286|13284|13280.9|13278.9|13289.1|13287.1|13275.5|13273.5|587
1620813900000|2021-05-12 10:05:00|13280.7|13278.7|13300.6|13298.6|13302|13300|13279.7|13277.7|912
1620814200000|2021-05-12 10:10:00|13300.5|13298.5|13298|13296|13308.9|13306.9|13293.6|13291.6|1083
1620814500000|2021-05-12 10:15:00|13298.1|13296.1|13298.9|13296.9|13303.5|13301.5|13288.7|13286.7|577
1620814800000|2021-05-12 10:20:00|13298.6|13296.6|13297|13295|13301.2|13299.2|13291.2|13289.2|419
1620815100000|2021-05-12 10:25:00|13297.1|13295.1|13294.1|13292.1|13302.4|13300.4|13290|13288|464
1620815400000|2021-05-12 10:30:00|13294.2|13292.2|13302.7|13300.7|13307.5|13305.5|13291|13289|616
1620815700000|2021-05-12 10:35:00|13302.6|13300.6|13303.4|13301.4|13312.7|13310.7|13301.9|13299.9|629
1620816000000|2021-05-12 10:40:00|13303.6|13301.6|13297.7|13295.7|13307.5|13305.5|13297.6|13295.6|529
1620816300000|2021-05-12 10:45:00|13297.9|13295.9|13283.5|13281.5|13298.6|13296.6|13279.6|13277.6|991
1620816600000|2021-05-12 10:50:00|13283.6|13281.6|13271.5|13269.5|13284|13282|13264.7|13262.7|1490
1620816900000|2021-05-12 10:55:00|13271.4|13269.4|13269.1|13267.1|13276.2|13274.2|13260.9|13258.9|1176
1620817200000|2021-05-12 11:00:00|13269.4|13267.4|13272.4|13270.4|13276.5|13274.5|13261.6|13259.6|842
1620817500000|2021-05-12 11:05:00|13272.2|13270.2|13283.6|13281.6|13284.4|13282.4|13269.5|13267.5|987
1620817800000|2021-05-12 11:10:00|13283.7|13281.7|13287|13285|13288.7|13286.7|13279.1|13277.1|648
1620818100000|2021-05-12 11:15:00|13286.6|13284.6|13278.2|13276.2|13293.2|13291.2|13263.2|13261.2|1166
1620818400000|2021-05-12 11:20:00|13278.1|13276.1|13273|13271|13289|13287|13270.2|13268.2|722
1620818700000|2021-05-12 11:25:00|13273.1|13271.1|13273.5|13271.5|13278.2|13276.2|13269.4|13267.4|347
1620819000000|2021-05-12 11:30:00|13273.9|13271.9|13275.5|13273.5|13281.9|13279.9|13270|13268|659
1620819300000|2021-05-12 11:35:00|13275.4|13273.4|13267.5|13265.5|13278.1|13276.1|13266.9|13264.9|462
1620819600000|2021-05-12 11:40:00|13267.2|13265.2|13272.1|13270.1|13273.4|13271.4|13264.4|13262.4|481
1620819900000|2021-05-12 11:45:00|13272.2|13270.2|13276.9|13274.9|13282.7|13280.7|13265.9|13263.9|524
1620820200000|2021-05-12 11:50:00|13276.7|13274.7|13278.9|13276.9|13280.5|13278.5|13274.9|13272.9|295
1620820500000|2021-05-12 11:55:00|13278.7|13276.7|13285|13283|13287|13285|13275.9|13273.9|653
1620820800000|2021-05-12 12:00:00|13285.1|13283.1|13288.7|13286.7|13292.2|13290.2|13282.6|13280.6|788
1620821100000|2021-05-12 12:05:00|13288.2|13286.2|13287.6|13285.6|13292|13290|13281.6|13279.6|786
1620821400000|2021-05-12 12:10:00|13287.5|13285.5|13300.1|13298.1|13301|13299|13284.1|13282.1|1086
1620821700000|2021-05-12 12:15:00|13300|13298|13301.2|13299.2|13314.9|13312.9|13297.6|13295.6|2280
1620822000000|2021-05-12 12:20:00|13301.4|13299.4|13294.7|13292.7|13309.2|13307.2|13292.9|13290.9|994
1620822300000|2021-05-12 12:25:00|13294.9|13292.9|13279.9|13277.9|13299.5|13297.5|13277.5|13275.5|1085
1620822600000|2021-05-12 12:30:00|13281.4|13279.4|13176.1|13174.1|13281.9|13279.9|13102.5|13100.5|15680
1620822900000|2021-05-12 12:35:00|13176.4|13174.4|13165.1|13163.1|13199.9|13197.9|13151.5|13149.5|8500
1620823200000|2021-05-12 12:40:00|13165.2|13163.2|13213.7|13211.7|13223.2|13221.2|13152.4|13150.4|5968
1620823500000|2021-05-12 12:45:00|13214|13212|13190.2|13188.2|13226.6|13224.6|13186.7|13184.7|4598
1620823800000|2021-05-12 12:50:00|13190.1|13188.1|13170.7|13168.7|13196|13194|13163.1|13161.1|4651
1620824100000|2021-05-12 12:55:00|13171.2|13169.2|13167.6|13165.6|13174.7|13172.7|13129|13127|4730
1620824400000|2021-05-12 13:00:00|13170.9|13168.9|13195.5|13193.5|13208.2|13206.2|13154.9|13152.9|4539
1620824700000|2021-05-12 13:05:00|13194.1|13192.1|13207.1|13205.1|13225|13223|13187.6|13185.6|4188
1620825000000|2021-05-12 13:10:00|13207|13205|13179.7|13177.7|13207.5|13205.5|13171.2|13169.2|3826
1620825300000|2021-05-12 13:15:00|13179.2|13177.2|13151.5|13149.5|13190.1|13188.1|13148|13146|4020
1620825600000|2021-05-12 13:20:00|13151|13149|13144.1|13142.1|13162.1|13160.1|13137|13135|4554
1620825900000|2021-05-12 13:25:00|13144|13142|13141.1|13139.1|13156.6|13154.6|13133.4|13131.4|3512
1620826200000|2021-05-12 13:30:00|13141.7|13139.7|13181|13180|13199|13198|13132|13131|17114
1620826500000|2021-05-12 13:35:00|13181.5|13180.5|13182.5|13181.5|13226.9|13225.9|13168|13167|13890
1620826800000|2021-05-12 13:40:00|13182.9|13181.9|13188.1|13187.1|13202.9|13201.9|13161.4|13160.4|10392
1620827100000|2021-05-12 13:45:00|13188.2|13187.2|13215.4|13214.4|13240.1|13239.1|13185.9|13184.9|12424
1620827400000|2021-05-12 13:50:00|13215.1|13214.1|13181.6|13180.6|13223.2|13222.2|13179|13178|10454
1620827700000|2021-05-12 13:55:00|13182.4|13181.4|13166.9|13165.9|13198|13197|13162.7|13161.7|7716
1620828000000|2021-05-12 14:00:00|13167|13166|13142.5|13141.5|13167.5|13166.5|13125.7|13124.7|11040
1620828300000|2021-05-12 14:05:00|13142.4|13141.4|13167|13166|13171.5|13170.5|13141.5|13140.5|9001
1620828600000|2021-05-12 14:10:00|13166.7|13165.7|13133.3|13132.3|13168.9|13167.9|13119.5|13118.5|10386
1620828900000|2021-05-12 14:15:00|13133.4|13132.4|13133.4|13132.4|13138|13137|13114.5|13113.5|8181
1620829200000|2021-05-12 14:20:00|13133.3|13132.3|13149|13148|13165.5|13164.5|13128.8|13127.8|8032
1620829500000|2021-05-12 14:25:00|13148.6|13147.6|13117.8|13116.8|13156|13155|13117|13116|7608
1620829800000|2021-05-12 14:30:00|13118|13117|13100.8|13099.8|13134|13133|13098|13097|11496
1620830100000|2021-05-12 14:35:00|13100.6|13099.6|13113.9|13112.9|13130|13129|13095.6|13094.6|9312
1620830400000|2021-05-12 14:40:00|13113.8|13112.8|13079.8|13078.8|13120.5|13119.5|13066.3|13065.3|13343
1620830700000|2021-05-12 14:45:00|13079.4|13078.4|13073.1|13072.1|13098.3|13097.3|13067.8|13066.8|7766
1620831000000|2021-05-12 14:50:00|13072.8|13071.8|13058.5|13057.5|13081.8|13080.8|13055.5|13054.5|8686
1620831300000|2021-05-12 14:55:00|13059|13058|13072.4|13071.4|13074.1|13073.1|13048.5|13047.5|9260
1620831600000|2021-05-12 15:00:00|13072|13071|13088|13087|13089|13088|13061|13060|7574
1620831900000|2021-05-12 15:05:00|13088.1|13087.1|13097.8|13096.8|13100.3|13099.3|13068|13067|5844
1620832200000|2021-05-12 15:10:00|13097.5|13096.5|13112.5|13111.5|13113.4|13112.4|13088|13087|6870
1620832500000|2021-05-12 15:15:00|13111.8|13110.8|13118.3|13117.3|13119.9|13118.9|13102.8|13101.8|5483
1620832800000|2021-05-12 15:20:00|13118|13117|13099|13098|13119.9|13118.9|13097|13096|4940
1620833100000|2021-05-12 15:25:00|13098.9|13097.9|13083|13082|13103|13102|13073|13072|5682
1620833400000|2021-05-12 15:30:00|13083.1|13082.1|13062.8|13061.8|13083.1|13082.1|13062.1|13061.1|5978
1620833700000|2021-05-12 15:35:00|13063|13062|13065.5|13064.5|13071.6|13070.6|13046.5|13045.5|7069
1620834000000|2021-05-12 15:40:00|13065.4|13064.4|13084.5|13083.5|13086.5|13085.5|13054|13053|5852
1620834300000|2021-05-12 15:45:00|13085.3|13084.3|13060.8|13059.8|13085.3|13084.3|13056.5|13055.5|4507
1620834600000|2021-05-12 15:50:00|13060.5|13059.5|13032|13031|13060.8|13059.8|13031|13030|6695
1620834900000|2021-05-12 15:55:00|13032.1|13031.1|13025.9|13024.9|13032.5|13031.5|13020|13019|6465
1620835200000|2021-05-12 16:00:00|13025.8|13024.8|13027.9|13026.9|13039.3|13038.3|13017.3|13016.3|6242
1620835500000|2021-05-12 16:05:00|13027.8|13026.8|13025.5|13024.5|13042.5|13041.5|13025.3|13024.3|3927
1620835800000|2021-05-12 16:10:00|13025.3|13024.3|13000.3|12999.3|13025.3|13024.3|13000.3|12999.3|8709
1620836100000|2021-05-12 16:15:00|13000.4|12999.4|13020.5|13019.5|13020.8|13019.8|12992.3|12991.3|8110
1620836400000|2021-05-12 16:20:00|13019.8|13018.8|13041.1|13040.1|13048.8|13047.8|13013.9|13012.9|6059
1620836700000|2021-05-12 16:25:00|13041|13040|13034|13033|13055.5|13054.5|13033.8|13032.8|4587
1620837000000|2021-05-12 16:30:00|13033.8|13032.8|13046|13045|13053.3|13052.3|13023.5|13022.5|4989
1620837300000|2021-05-12 16:35:00|13045.8|13044.8|13029.8|13028.8|13055.4|13054.4|13024.3|13023.3|4318
1620837600000|2021-05-12 16:40:00|13029|13028|13031.1|13030.1|13042.6|13041.6|13011.9|13010.9|7287
1620837900000|2021-05-12 16:45:00|13029.8|13028.8|13028.8|13027.8|13042.9|13041.9|13015.4|13014.4|5780
1620838200000|2021-05-12 16:50:00|13029.1|13028.1|13049.4|13048.4|13058.3|13057.3|13028.1|13027.1|5473
1620838500000|2021-05-12 16:55:00|13048.3|13047.3|13058.4|13057.4|13061.5|13060.5|13040.6|13039.6|4332
1620838800000|2021-05-12 17:00:00|13057.1|13056.1|13095.3|13094.3|13098.1|13097.1|13050.8|13049.8|10832
1620839100000|2021-05-12 17:05:00|13095.6|13094.6|13082.6|13081.6|13098.6|13097.6|13076.1|13075.1|4934
1620839400000|2021-05-12 17:10:00|13082.8|13081.8|13079.6|13078.6|13095.6|13094.6|13071.6|13070.6|3589
1620839700000|2021-05-12 17:15:00|13079.5|13078.5|13051.9|13050.9|13080.6|13079.6|13051.6|13050.6|4062
1620840000000|2021-05-12 17:20:00|13052|13051|13047.4|13046.4|13054.1|13053.1|13044.3|13043.3|3942
1620840300000|2021-05-12 17:25:00|13047.1|13046.1|13041.4|13040.4|13057.1|13056.1|13033.6|13032.6|4390
1620840600000|2021-05-12 17:30:00|13040.1|13039.1|13028.1|13027.1|13050.9|13049.9|13022.4|13021.4|4998
1620840900000|2021-05-12 17:35:00|13028.3|13027.3|13052.6|13051.6|13060.8|13059.8|13027.8|13026.8|5399
1620841200000|2021-05-12 17:40:00|13052.5|13051.5|13038.1|13037.1|13052.9|13051.9|13033|13032|4292
1620841500000|2021-05-12 17:45:00|13038.3|13037.3|13023.6|13022.6|13041.8|13040.8|13017.4|13016.4|4491
1620841800000|2021-05-12 17:50:00|13023.9|13022.9|13040.9|13039.9|13047.6|13046.6|13018.1|13017.1|3785
1620842100000|2021-05-12 17:55:00|13040.4|13039.4|13029.9|13028.9|13049.4|13048.4|13023.5|13022.5|4001
1620842400000|2021-05-12 18:00:00|13030|13029|13024.6|13023.6|13045|13044|13023|13022|4496
1620842700000|2021-05-12 18:05:00|13024.9|13023.9|13020.9|13019.9|13035.6|13034.6|13020.5|13019.5|3015
1620843000000|2021-05-12 18:10:00|13020.6|13019.6|13014.1|13013.1|13022.9|13021.9|13002.9|13001.9|4862
1620843300000|2021-05-12 18:15:00|13014.3|13013.3|13016.8|13015.8|13018.4|13017.4|12997.3|12996.3|4888
1620843600000|2021-05-12 18:20:00|13017.1|13016.1|13013.1|13012.1|13029.4|13028.4|13004.4|13003.4|5351
1620843900000|2021-05-12 18:25:00|13012.6|13011.6|13033.6|13032.6|13035.3|13034.3|13008.4|13007.4|4531
1620844200000|2021-05-12 18:30:00|13033.5|13032.5|13045.1|13044.1|13050.9|13049.9|13021.4|13020.4|5199
1620844500000|2021-05-12 18:35:00|13045|13044|13047.4|13046.4|13062.9|13061.9|13031.1|13030.1|5591
1620844800000|2021-05-12 18:40:00|13046.4|13045.4|13049.4|13048.4|13059.5|13058.5|13038.6|13037.6|4104
1620845100000|2021-05-12 18:45:00|13049.1|13048.1|13064.1|13063.1|13066.6|13065.6|13039.6|13038.6|4460
1620845400000|2021-05-12 18:50:00|13064.3|13063.3|13069.6|13068.6|13081.9|13080.9|13060.8|13059.8|5118
1620845700000|2021-05-12 18:55:00|13070.4|13069.4|13045|13044|13072.8|13071.8|13043.9|13042.9|4132
1620846000000|2021-05-12 19:00:00|13044.9|13043.9|13022.6|13021.6|13052.3|13051.3|13020.1|13019.1|5508
1620846300000|2021-05-12 19:05:00|13022.8|13021.8|13032.9|13031.9|13035.6|13034.6|13015.1|13014.1|4547
1620846600000|2021-05-12 19:10:00|13032.6|13031.6|13010.1|13009.1|13036|13035|13006.5|13005.5|5525
1620846900000|2021-05-12 19:15:00|13010.3|13009.3|13004.4|13003.4|13022.5|13021.5|13000.9|12999.9|6219
1620847200000|2021-05-12 19:20:00|13003.9|13002.9|12995|12994|13020.2|13019.2|12993.2|12992.2|6777
1620847500000|2021-05-12 19:25:00|12995.2|12994.2|13010.8|13009.8|13018.7|13017.7|12993.3|12992.3|6349
1620847800000|2021-05-12 19:30:00|13011.4|13010.4|13023.2|13022.2|13034.7|13033.7|13003.9|13002.9|8291
1620848100000|2021-05-12 19:35:00|13023|13022|13010.2|13009.2|13023.4|13022.4|13002.4|13001.4|6798
1620848400000|2021-05-12 19:40:00|13010.4|13009.4|13019.5|13018.5|13029.4|13028.4|13007.7|13006.7|7545
1620848700000|2021-05-12 19:45:00|13019.7|13018.7|13015.8|13014.8|13042.9|13041.9|13013|13012|8417
1620849000000|2021-05-12 19:50:00|13015.5|13014.5|12973.2|12972.2|13015.5|13014.5|12969.4|12968.4|13527
1620849300000|2021-05-12 19:55:00|12975|12974|13007.4|13006.4|13019.4|13018.4|12970.9|12969.9|24853
1620849600000|2021-05-12 20:00:00|13007.5|13006.5|13002.4|13000.4|13031.6|13029.6|12998.2|12996.2|7698
1620849900000|2021-05-12 20:05:00|13003.2|13001.2|12991.7|12989.7|13008.3|13006.3|12986.9|12984.9|4177
1620850200000|2021-05-12 20:10:00|12991.6|12989.6|13006.8|13001.8|13008.1|13006.1|12989.9|12987.9|2711
1620850500000|2021-05-12 20:15:00|13006.7|13001.7|13007.4|13002.4|13007.9|13002.9|13005.2|13000.2|0
1620850800000|2021-05-12 20:20:00|13007.5|13002.5|13003.2|12998.2|13007.9|13002.9|13003.2|12998.2|0
1620851100000|2021-05-12 20:25:00|13003.1|12998.1|13002.5|12997.5|13003.8|12998.8|13001.5|12996.5|0
1620851400000|2021-05-12 20:30:00|12999.9|12997.9|12991.4|12989.4|13007.2|13005.2|12990.2|12988.2|986
1620851700000|2021-05-12 20:35:00|12991.7|12989.7|12983.2|12981.2|12995.7|12993.7|12983.2|12981.2|440
1620852000000|2021-05-12 20:40:00|12984.2|12982.2|12976.9|12974.9|12984.4|12982.4|12973.7|12971.7|785
1620852300000|2021-05-12 20:45:00|12977.2|12975.2|12975.9|12973.9|12979.4|12977.4|12973.4|12971.4|639
1620852600000|2021-05-12 20:50:00|12975.4|12973.4|12975.4|12973.4|12977.4|12975.4|12970.4|12968.4|431
1620852900000|2021-05-12 20:55:00|12975.9|12973.9|12974.6|12969.6|12977.7|12975.7|12970.4|12968.4|469
1620853200000|2021-05-12 21:00:00|12974.8|12969.8|12977.4|12972.4|12977.6|12972.6|12974.8|12969.8|0
1620853500000|2021-05-12 21:05:00|12976.9|12971.9|12977.4|12972.4|12977.8|12972.8|12976.3|12971.3|0
1620853800000|2021-05-12 21:10:00|12977.3|12972.3|12978.8|12973.8|12978.8|12973.8|12974.8|12969.8|0
1620854100000|2021-05-12 21:15:00|12978.7|12973.7|12978|12973|12978.7|12973.7|12977|12972|0
1620854400000|2021-05-12 21:20:00|12978.1|12973.1|12979.3|12974.3|12979.3|12974.3|12977.1|12972.1|0
1620854700000|2021-05-12 21:25:00|12979.2|12974.2|12983.2|12978.2|12983.2|12978.2|12979.1|12974.1|0
1620855000000|2021-05-12 21:30:00|12983.1|12978.1|12977.5|12972.5|12983.2|12978.2|12975.5|12970.5|0
1620855300000|2021-05-12 21:35:00|12978.2|12973.2|12977.9|12972.9|12978.6|12973.6|12977.3|12972.3|0
1620855600000|2021-05-12 21:40:00|12977.8|12972.8|12980.8|12975.8|12983.7|12978.7|12977.8|12972.8|0
1620855900000|2021-05-12 21:45:00|12980.9|12975.9|12981.9|12976.9|12981.9|12976.9|12980.4|12975.4|0
1620856200000|2021-05-12 21:50:00|12982|12977|12984.9|12979.9|12984.9|12979.9|12981.9|12976.9|0
1620856500000|2021-05-12 21:55:00|12984.8|12979.8|12986.2|12981.2|12986.4|12981.4|12983.8|12978.8|0
1620856800000|2021-05-12 22:00:00|12982.7|12980.7|12993.1|12991.1|12998.8|12996.8|12982.7|12980.7|1035
1620857100000|2021-05-12 22:05:00|12993.2|12991.2|13003.3|13001.3|13004.4|13002.4|12992.9|12990.9|566
1620857400000|2021-05-12 22:10:00|13003.4|13001.4|13008.9|13006.9|13011.4|13009.4|13003.4|13001.4|496
1620857700000|2021-05-12 22:15:00|13009.6|13007.6|13012.7|13010.7|13019.8|13017.8|13009.2|13007.2|531
1620858000000|2021-05-12 22:20:00|13012.8|13010.8|13000.3|12998.3|13013.1|13011.1|12996.7|12994.7|637
1620858300000|2021-05-12 22:25:00|13000.2|12998.2|13002.4|13000.4|13005.9|13003.9|12999.8|12997.8|336
1620858600000|2021-05-12 22:30:00|13003.3|13001.3|13010.2|13008.2|13010.6|13008.6|13002.7|13000.7|326
1620858900000|2021-05-12 22:35:00|13010.3|13008.3|13010.9|13008.9|13013.6|13011.6|13010.3|13008.3|218
1620859200000|2021-05-12 22:40:00|13010.7|13008.7|13019.6|13017.6|13019.8|13017.8|13009.7|13007.7|436
1620859500000|2021-05-12 22:45:00|13019.4|13017.4|13022.8|13020.8|13024.4|13022.4|13019.1|13017.1|298
1620859800000|2021-05-12 22:50:00|13022.4|13020.4|13016.4|13014.4|13023.3|13021.3|13009.3|13007.3|756
1620860100000|2021-05-12 22:55:00|13016.3|13014.3|13018.4|13016.4|13019.7|13017.7|13014.1|13012.1|234
1620860400000|2021-05-12 23:00:00|13017.2|13015.2|13023.4|13021.4|13023.6|13021.6|13014.6|13012.6|443
1620860700000|2021-05-12 23:05:00|13023.3|13021.3|13028.4|13026.4|13030.8|13028.8|13021.3|13019.3|507
1620861000000|2021-05-12 23:10:00|13028.7|13026.7|13028.2|13026.2|13031.2|13029.2|13026.1|13024.1|297
1620861300000|2021-05-12 23:15:00|13028.3|13026.3|13022.8|13020.8|13031.3|13029.3|13021.7|13019.7|294
1620861600000|2021-05-12 23:20:00|13022.9|13020.9|13026.7|13024.7|13027.1|13025.1|13020.7|13018.7|197
1620861900000|2021-05-12 23:25:00|13026.6|13024.6|13022.2|13020.2|13030.3|13028.3|13021.4|13019.4|271
1620862200000|2021-05-12 23:30:00|13022.3|13020.3|13019.2|13017.2|13023.9|13021.9|13012.1|13010.1|604
1620862500000|2021-05-12 23:35:00|13019.3|13017.3|13019.2|13017.2|13022.1|13020.1|13016.4|13014.4|240
1620862800000|2021-05-12 23:40:00|13018.8|13016.8|13022.7|13020.7|13023.3|13021.3|13013.1|13011.1|190
1620863100000|2021-05-12 23:45:00|13023.2|13021.2|13020.1|13018.1|13025.9|13023.9|13018.7|13016.7|237
1620863400000|2021-05-12 23:50:00|13020.2|13018.2|13023.8|13021.8|13026.3|13024.3|13019.6|13017.6|288
1620863700000|2021-05-12 23:55:00|13023.9|13021.9|13025.4|13023.4|13026.9|13024.9|13022.9|13020.9|209
1620864000000|2021-05-13 00:00:00|13024.6|13022.6|13040.3|13038.3|13042.2|13040.2|13024.6|13022.6|1230
1620864300000|2021-05-13 00:05:00|13040.2|13038.2|13017.6|13015.6|13040.2|13038.2|13017.6|13015.6|931
1620864600000|2021-05-13 00:10:00|13017.3|13015.3|13015.2|13013.2|13019.2|13017.2|12999.4|12997.4|1972
1620864900000|2021-05-13 00:15:00|13015.3|13013.3|13038.8|13036.8|13040.7|13038.7|13012.3|13010.3|1145
1620865200000|2021-05-13 00:20:00|13038.9|13036.9|13043.4|13041.4|13047.6|13045.6|13038.8|13036.8|1092
1620865500000|2021-05-13 00:25:00|13043.6|13041.6|13041.4|13039.4|13046.6|13044.6|13037.6|13035.6|506
1620865800000|2021-05-13 00:30:00|13041.3|13039.3|13043.9|13041.9|13044.9|13042.9|13032.4|13030.4|701
1620866100000|2021-05-13 00:35:00|13043.8|13041.8|13043.4|13041.4|13048.1|13046.1|13038.2|13036.2|552
1620866400000|2021-05-13 00:40:00|13042.7|13040.7|13051.4|13049.4|13051.6|13049.6|13040.1|13038.1|787
1620866700000|2021-05-13 00:45:00|13051.8|13049.8|13053.4|13051.4|13055.8|13053.8|13048.8|13046.8|604
1620867000000|2021-05-13 00:50:00|13053.2|13051.2|13048.1|13046.1|13055.7|13053.7|13046.2|13044.2|528
1620867300000|2021-05-13 00:55:00|13048.2|13046.2|13041.7|13039.7|13050.6|13048.6|13037.2|13035.2|664
1620867600000|2021-05-13 01:00:00|13041.8|13039.8|13035.3|13033.3|13044.2|13042.2|13029.9|13027.9|875
1620867900000|2021-05-13 01:05:00|13035.2|13033.2|13035.7|13033.7|13041.1|13039.1|13031.3|13029.3|336
1620868200000|2021-05-13 01:10:00|13035.6|13033.6|13039.7|13037.7|13045.1|13043.1|13032.7|13030.7|503
1620868500000|2021-05-13 01:15:00|13039.8|13037.8|13054.1|13052.1|13061.2|13059.2|13035.8|13033.8|1062
1620868800000|2021-05-13 01:20:00|13053.9|13051.9|13055.2|13053.2|13056.2|13054.2|13047.4|13045.4|364
1620869100000|2021-05-13 01:25:00|13055.1|13053.1|13057.8|13055.8|13060.7|13058.7|13051.4|13049.4|489
1620869400000|2021-05-13 01:30:00|13058.3|13056.3|13062.1|13060.1|13066.2|13064.2|13052.6|13050.6|703
1620869700000|2021-05-13 01:35:00|13062.2|13060.2|13056.3|13054.3|13064.6|13062.6|13046.6|13044.6|824
1620870000000|2021-05-13 01:40:00|13056.4|13054.4|13070.3|13068.3|13071.2|13069.2|13055.6|13053.6|672
1620870300000|2021-05-13 01:45:00|13070.8|13068.8|13067.2|13065.2|13070.8|13068.8|13062.1|13060.1|574
1620870600000|2021-05-13 01:50:00|13066.6|13064.6|13061.8|13059.8|13067.9|13065.9|13058.3|13056.3|334
1620870900000|2021-05-13 01:55:00|13061.7|13059.7|13064.1|13062.1|13066.1|13064.1|13057.3|13055.3|270
1620871200000|2021-05-13 02:00:00|13063.9|13061.9|13057.7|13055.7|13063.9|13061.9|13054.3|13052.3|594
1620871500000|2021-05-13 02:05:00|13058.1|13056.1|13056.3|13054.3|13065.4|13063.4|13049.8|13047.8|708
1620871800000|2021-05-13 02:10:00|13056.2|13054.2|13057.4|13055.4|13064.8|13062.8|13052.2|13050.2|823
1620872100000|2021-05-13 02:15:00|13057.2|13055.2|13059.1|13057.1|13060.7|13058.7|13054.6|13052.6|319
1620872400000|2021-05-13 02:20:00|13058.9|13056.9|13060.9|13058.9|13061.2|13059.2|13055.3|13053.3|189
1620872700000|2021-05-13 02:25:00|13061.1|13059.1|13063.1|13061.1|13065.4|13063.4|13057.3|13055.3|295
1620873000000|2021-05-13 02:30:00|13062.9|13060.9|13056.9|13054.9|13067.6|13065.6|13054.2|13052.2|398
1620873300000|2021-05-13 02:35:00|13057.1|13055.1|13062.3|13060.3|13065.1|13063.1|13052.3|13050.3|465
1620873600000|2021-05-13 02:40:00|13062.2|13060.2|13069.3|13067.3|13070.6|13068.6|13062.1|13060.1|431
1620873900000|2021-05-13 02:45:00|13068.9|13066.9|13067.1|13065.1|13070.4|13068.4|13064.1|13062.1|301
1620874200000|2021-05-13 02:50:00|13067.2|13065.2|13071.3|13069.3|13073.7|13071.7|13066.6|13064.6|508
1620874500000|2021-05-13 02:55:00|13071.4|13069.4|13069.6|13067.6|13073.6|13071.6|13067.4|13065.4|266
1620874800000|2021-05-13 03:00:00|13069.7|13067.7|13076.6|13074.6|13076.8|13074.8|13068.6|13066.6|387
1620875100000|2021-05-13 03:05:00|13076.7|13074.7|13073.2|13071.2|13076.7|13074.7|13070.9|13068.9|579
1620875400000|2021-05-13 03:10:00|13073.1|13071.1|13074.1|13072.1|13077.6|13075.6|13070.2|13068.2|426
1620875700000|2021-05-13 03:15:00|13073.9|13071.9|13057.9|13055.9|13075.6|13073.6|13057.8|13055.8|650
1620876000000|2021-05-13 03:20:00|13058.1|13056.1|13063.1|13061.1|13064.8|13062.8|13057.8|13055.8|492
1620876300000|2021-05-13 03:25:00|13063.3|13061.3|13065.2|13063.2|13068.7|13066.7|13060.8|13058.8|376
1620876600000|2021-05-13 03:30:00|13065.1|13063.1|13067.8|13065.8|13072.3|13070.3|13063.6|13061.6|324
1620876900000|2021-05-13 03:35:00|13067.4|13065.4|13062.6|13060.6|13068.4|13066.4|13061.2|13059.2|315
1620877200000|2021-05-13 03:40:00|13062.7|13060.7|13060.2|13058.2|13063.8|13061.8|13056.7|13054.7|320
1620877500000|2021-05-13 03:45:00|13060.9|13058.9|13053.2|13051.2|13063.6|13061.6|13053.1|13051.1|313
1620877800000|2021-05-13 03:50:00|13053.3|13051.3|13054.8|13052.8|13061.4|13059.4|13051.9|13049.9|368
1620878100000|2021-05-13 03:55:00|13054.7|13052.7|13060.4|13058.4|13061.3|13059.3|13053.3|13051.3|218
1620878400000|2021-05-13 04:00:00|13060.3|13058.3|13062.6|13060.6|13065.9|13063.9|13056.9|13054.9|244
1620878700000|2021-05-13 04:05:00|13063.1|13061.1|13063.1|13061.1|13066.3|13064.3|13062.3|13060.3|135
1620879000000|2021-05-13 04:10:00|13063.3|13061.3|13063.4|13061.4|13064.3|13062.3|13058.6|13056.6|254
1620879300000|2021-05-13 04:15:00|13064.2|13062.2|13062.1|13060.1|13065.9|13063.9|13061.7|13059.7|186
1620879600000|2021-05-13 04:20:00|13061.9|13059.9|13059.7|13057.7|13064.6|13062.6|13057.8|13055.8|205
1620879900000|2021-05-13 04:25:00|13059.8|13057.8|13062.1|13060.1|13063.2|13061.2|13057.3|13055.3|241
1620880200000|2021-05-13 04:30:00|13062.2|13060.2|13068.6|13066.6|13069.4|13067.4|13061.3|13059.3|298
1620880500000|2021-05-13 04:35:00|13068.4|13066.4|13067.2|13065.2|13071.7|13069.7|13065.6|13063.6|384
1620880800000|2021-05-13 04:40:00|13067.3|13065.3|13062.2|13060.2|13067.4|13065.4|13059.7|13057.7|279
1620881100000|2021-05-13 04:45:00|13062.1|13060.1|13058.3|13056.3|13066.4|13064.4|13057.7|13055.7|369
1620881400000|2021-05-13 04:50:00|13058.4|13056.4|13063.9|13061.9|13064.1|13062.1|13056.6|13054.6|286
1620881700000|2021-05-13 04:55:00|13064.1|13062.1|13064.7|13062.7|13065.3|13063.3|13061.3|13059.3|169
1620882000000|2021-05-13 05:00:00|13064.8|13062.8|13066.6|13064.6|13069.7|13067.7|13061.3|13059.3|209
1620882300000|2021-05-13 05:05:00|13066.7|13064.7|13064.7|13062.7|13067.7|13065.7|13060.6|13058.6|206
1620882600000|2021-05-13 05:10:00|13064.6|13062.6|13059.1|13057.1|13065.6|13063.6|13058.7|13056.7|221
1620882900000|2021-05-13 05:15:00|13059.2|13057.2|13049.1|13047.1|13060.1|13058.1|13047.2|13045.2|713
1620883200000|2021-05-13 05:20:00|13048.7|13046.7|13038.3|13036.3|13048.8|13046.8|13037.2|13035.2|739
1620883500000|2021-05-13 05:25:00|13038.4|13036.4|13029.7|13027.7|13042.3|13040.3|13020.3|13018.3|1244
1620883800000|2021-05-13 05:30:00|13029.4|13027.4|13037.9|13035.9|13046.8|13044.8|13029.2|13027.2|673
1620884100000|2021-05-13 05:35:00|13038.1|13036.1|13045.7|13043.7|13046.4|13044.4|13036.3|13034.3|254
1620884400000|2021-05-13 05:40:00|13045.8|13043.8|13035.6|13033.6|13048.1|13046.1|13033.9|13031.9|428
1620884700000|2021-05-13 05:45:00|13035.7|13033.7|13026.9|13024.9|13038.7|13036.7|13025.8|13023.8|568
1620885000000|2021-05-13 05:50:00|13027.1|13025.1|13021.1|13019.1|13027.8|13025.8|13015.2|13013.2|750
1620885300000|2021-05-13 05:55:00|13020.3|13018.3|13021.8|13019.8|13024.8|13022.8|13015.1|13013.1|510
1620885600000|2021-05-13 06:00:00|13021.9|13019.9|13044.1|13042.1|13048.7|13046.7|13021.1|13019.1|1273
1620885900000|2021-05-13 06:05:00|13044.2|13042.2|13060.2|13058.2|13065.1|13063.1|13041.1|13039.1|973
1620886200000|2021-05-13 06:10:00|13060.1|13058.1|13063.2|13061.2|13068.6|13066.6|13055.6|13053.6|657
1620886500000|2021-05-13 06:15:00|13063.4|13061.4|13057.1|13055.1|13066.1|13064.1|13056.1|13054.1|466
1620886800000|2021-05-13 06:20:00|13057.2|13055.2|13055.3|13053.3|13066.7|13064.7|13054.7|13052.7|587
1620887100000|2021-05-13 06:25:00|13055.2|13053.2|13056.6|13054.6|13064.1|13062.1|13053.3|13051.3|431
1620887400000|2021-05-13 06:30:00|13056.4|13054.4|13058.6|13056.6|13061.7|13059.7|13053.7|13051.7|249
1620887700000|2021-05-13 06:35:00|13058.7|13056.7|13059.7|13057.7|13059.8|13057.8|13052.7|13050.7|332
1620888000000|2021-05-13 06:40:00|13059.3|13057.3|13061.1|13059.1|13066.3|13064.3|13059.2|13057.2|395
1620888300000|2021-05-13 06:45:00|13061.2|13059.2|13055.3|13053.3|13061.6|13059.6|13054.9|13052.9|225
1620888600000|2021-05-13 06:50:00|13055.6|13053.6|13053.3|13051.3|13060.1|13058.1|13053.1|13051.1|275
1620888900000|2021-05-13 06:55:00|13053.2|13051.2|13039.2|13037.2|13054.8|13052.8|13033.2|13031.2|1028
1620889200000|2021-05-13 07:00:00|13039.1|13037.1|13030.4|13028.4|13041.4|13039.4|13021.6|13019.6|1493
1620889500000|2021-05-13 07:05:00|13030.3|13028.3|13041.6|13039.6|13043.4|13041.4|13028.1|13026.1|1106
1620889800000|2021-05-13 07:10:00|13041.8|13039.8|13052.3|13050.3|13063.2|13061.2|13035.3|13033.3|1555
1620890100000|2021-05-13 07:15:00|13052.2|13050.2|13054.4|13052.4|13062.8|13060.8|13042.7|13040.7|1028
1620890400000|2021-05-13 07:20:00|13054.2|13052.2|13046.4|13044.4|13066.3|13064.3|13044.4|13042.4|1368
1620890700000|2021-05-13 07:25:00|13045.8|13043.8|13039.2|13037.2|13049.1|13047.1|13032.6|13030.6|1386
1620891000000|2021-05-13 07:30:00|13039.1|13037.1|13022.1|13020.1|13039.1|13037.1|13006.9|13004.9|2817
1620891300000|2021-05-13 07:35:00|13021.9|13019.9|12993.2|12991.2|13021.9|13019.9|12990.8|12988.8|1685
1620891600000|2021-05-13 07:40:00|12993.1|12991.1|12979.7|12977.7|12994.8|12992.8|12978.2|12976.2|1700
1620891900000|2021-05-13 07:45:00|12979.8|12977.8|12975.9|12973.9|12991.1|12989.1|12969.3|12967.3|2155
1620892200000|2021-05-13 07:50:00|12975.3|12973.3|12965.4|12963.4|12978.3|12976.3|12952.6|12950.6|2265
1620892500000|2021-05-13 07:55:00|12965.1|12963.1|12971.3|12969.3|12982.1|12980.1|12958.8|12956.8|1717
1620892800000|2021-05-13 08:00:00|12971.2|12969.2|12974.7|12972.7|12975.9|12973.9|12952.9|12950.9|1762
1620893100000|2021-05-13 08:05:00|12974.6|12972.6|12958.4|12956.4|12981.6|12979.6|12956.6|12954.6|1253
1620893400000|2021-05-13 08:10:00|12958.3|12956.3|12945.6|12943.6|12962.9|12960.9|12939.8|12937.8|2131
1620893700000|2021-05-13 08:15:00|12945.7|12943.7|12959.7|12957.7|12970.6|12968.6|12944.3|12942.3|1319
1620894000000|2021-05-13 08:20:00|12959.6|12957.6|12971.3|12969.3|12974.6|12972.6|12956.9|12954.9|998
1620894300000|2021-05-13 08:25:00|12971.4|12969.4|12960.8|12958.8|12971.4|12969.4|12952.8|12950.8|1183
1620894600000|2021-05-13 08:30:00|12960.7|12958.7|12955.1|12953.1|12963.3|12961.3|12942.4|12940.4|1160
1620894900000|2021-05-13 08:35:00|12955.2|12953.2|12956.9|12954.9|12959.7|12957.7|12947.2|12945.2|953
1620895200000|2021-05-13 08:40:00|12957.1|12955.1|12956.8|12954.8|12962.3|12960.3|12945.7|12943.7|1411
1620895500000|2021-05-13 08:45:00|12956.4|12954.4|12929.9|12927.9|12958.7|12956.7|12929.7|12927.7|1780
1620895800000|2021-05-13 08:50:00|12930.1|12928.1|12938.7|12936.7|12940.9|12938.9|12924.2|12922.2|1630
1620896100000|2021-05-13 08:55:00|12939.1|12937.1|12960.6|12958.6|12962.9|12960.9|12938.4|12936.4|1360
1620896400000|2021-05-13 09:00:00|12961.4|12959.4|12966.3|12964.3|12974.6|12972.6|12960.4|12958.4|1332
1620896700000|2021-05-13 09:05:00|12965.9|12963.9|12960.6|12958.6|12969.6|12967.6|12960.2|12958.2|659
1620897000000|2021-05-13 09:10:00|12960.7|12958.7|12962.7|12960.7|12969.9|12967.9|12959.9|12957.9|707
1620897300000|2021-05-13 09:15:00|12962.8|12960.8|12963.1|12961.1|12965.1|12963.1|12947.2|12945.2|782
1620897600000|2021-05-13 09:20:00|12963.3|12961.3|12980.7|12978.7|12984.6|12982.6|12960.1|12958.1|1071
1620897900000|2021-05-13 09:25:00|12980.8|12978.8|12987.6|12985.6|12994.1|12992.1|12980.3|12978.3|971
1620898200000|2021-05-13 09:30:00|12987.7|12985.7|12984.3|12982.3|12990.1|12988.1|12980.4|12978.4|606
1620898500000|2021-05-13 09:35:00|12984.2|12982.2|12983.4|12981.4|12985.9|12983.9|12974.4|12972.4|524
1620898800000|2021-05-13 09:40:00|12983.3|12981.3|12983.1|12981.1|12987.3|12985.3|12977.9|12975.9|416
1620899100000|2021-05-13 09:45:00|12982.8|12980.8|12981.4|12979.4|12986.8|12984.8|12978.8|12976.8|449
1620899400000|2021-05-13 09:50:00|12981.3|12979.3|12987.2|12985.2|12993.7|12991.7|12979.7|12977.7|689
1620899700000|2021-05-13 09:55:00|12987.1|12985.1|12965.1|12963.1|12988.7|12986.7|12960.3|12958.3|1116
1620900000000|2021-05-13 10:00:00|12964.7|12962.7|12954.2|12952.2|12974.6|12972.6|12952.9|12950.9|919
1620900300000|2021-05-13 10:05:00|12954.3|12952.3|12956.3|12954.3|12959.6|12957.6|12945.4|12943.4|947
1620900600000|2021-05-13 10:10:00|12956.2|12954.2|12959.2|12957.2|12963.7|12961.7|12949.2|12947.2|519
1620900900000|2021-05-13 10:15:00|12959.1|12957.1|12969.4|12967.4|12977.4|12975.4|12958.7|12956.7|639
1620901200000|2021-05-13 10:20:00|12969.6|12967.6|12962.9|12960.9|12969.9|12967.9|12955.4|12953.4|632
1620901500000|2021-05-13 10:25:00|12963.1|12961.1|12970.2|12968.2|12976.2|12974.2|12955.3|12953.3|627
1620901800000|2021-05-13 10:30:00|12970.3|12968.3|12965.1|12963.1|12980.3|12978.3|12963.9|12961.9|546
1620902100000|2021-05-13 10:35:00|12964.9|12962.9|12982.6|12980.6|12985.2|12983.2|12960.4|12958.4|655
1620902400000|2021-05-13 10:40:00|12982.4|12980.4|12980.1|12978.1|12986.8|12984.8|12970.8|12968.8|530
1620902700000|2021-05-13 10:45:00|12980.2|12978.2|12967.7|12965.7|12987.1|12985.1|12967.7|12965.7|794
1620903000000|2021-05-13 10:50:00|12967.8|12965.8|12975.7|12973.7|12977.6|12975.6|12957.2|12955.2|761
1620903300000|2021-05-13 10:55:00|12975.8|12973.8|12974.4|12972.4|12981.2|12979.2|12972.4|12970.4|633
1620903600000|2021-05-13 11:00:00|12973.9|12971.9|12971.6|12969.6|12978.9|12976.9|12962.3|12960.3|896
1620903900000|2021-05-13 11:05:00|12971.7|12969.7|12976.6|12974.6|12978.3|12976.3|12969.2|12967.2|708
1620904200000|2021-05-13 11:10:00|12976.7|12974.7|12983.8|12981.8|12984.6|12982.6|12974.9|12972.9|545
1620904500000|2021-05-13 11:15:00|12983.9|12981.9|13018.6|13016.6|13019.3|13017.3|12977.9|12975.9|1799
1620904800000|2021-05-13 11:20:00|13018.8|13016.8|13046.9|13044.9|13061.8|13059.8|13015.6|13013.6|3876
1620905100000|2021-05-13 11:25:00|13047.1|13045.1|13058.3|13056.3|13061.4|13059.4|13045.1|13043.1|1623
1620905400000|2021-05-13 11:30:00|13058.4|13056.4|13075.3|13073.3|13075.3|13073.3|13053.2|13051.2|2323
1620905700000|2021-05-13 11:35:00|13075.2|13073.2|13076.4|13074.4|13091.6|13089.6|13067.2|13065.2|3561
1620906000000|2021-05-13 11:40:00|13076.3|13074.3|13085.8|13083.8|13086.2|13084.2|13070.9|13068.9|1965
1620906300000|2021-05-13 11:45:00|13085.7|13083.7|13070.8|13068.8|13085.8|13083.8|13070.4|13068.4|1203
1620906600000|2021-05-13 11:50:00|13070.7|13068.7|13066.7|13064.7|13072.3|13070.3|13057.9|13055.9|1702
1620906900000|2021-05-13 11:55:00|13066.4|13064.4|13061.4|13059.4|13070.8|13068.8|13058.9|13056.9|1138
1620907200000|2021-05-13 12:00:00|13061.6|13059.6|13072.7|13070.7|13074.2|13072.2|13059.2|13057.2|1131
1620907500000|2021-05-13 12:05:00|13072.8|13070.8|13087.9|13085.9|13088.1|13086.1|13066.9|13064.9|1404
1620907800000|2021-05-13 12:10:00|13088.1|13086.1|13090.8|13088.8|13098.1|13096.1|13083.6|13081.6|1852
1620908100000|2021-05-13 12:15:00|13091.1|13089.1|13080.7|13078.7|13094.7|13092.7|13076.1|13074.1|1342
1620908400000|2021-05-13 12:20:00|13080.6|13078.6|13086.8|13084.8|13095.9|13093.9|13080.6|13078.6|1284
1620908700000|2021-05-13 12:25:00|13086.7|13084.7|13079.1|13077.1|13089.3|13087.3|13074.1|13072.1|1217
1620909000000|2021-05-13 12:30:00|13078.9|13076.9|13074.9|13072.9|13093.3|13091.3|13043.3|13041.3|4684
1620909300000|2021-05-13 12:35:00|13074.8|13072.8|13096.2|13094.2|13101.8|13099.8|13066.2|13064.2|3095
1620909600000|2021-05-13 12:40:00|13096.1|13094.1|13124.3|13122.3|13128.2|13126.2|13090.9|13088.9|3750
1620909900000|2021-05-13 12:45:00|13123.8|13121.8|13107.8|13105.8|13125.6|13123.6|13106.4|13104.4|2203
1620910200000|2021-05-13 12:50:00|13107.7|13105.7|13092.7|13090.7|13114.4|13112.4|13089.3|13087.3|2046
1620910500000|2021-05-13 12:55:00|13092.8|13090.8|13097.2|13095.2|13107.6|13105.6|13090.3|13088.3|1635
1620910800000|2021-05-13 13:00:00|13096.9|13094.9|13105.9|13103.9|13110.8|13108.8|13096.9|13094.9|1473
1620911100000|2021-05-13 13:05:00|13105.8|13103.8|13113.8|13111.8|13114.7|13112.7|13100.8|13098.8|1469
1620911400000|2021-05-13 13:10:00|13113.9|13111.9|13100.6|13098.6|13115.3|13113.3|13099.2|13097.2|1206
1620911700000|2021-05-13 13:15:00|13100.4|13098.4|13123.4|13121.4|13123.8|13121.8|13098.2|13096.2|2106
1620912000000|2021-05-13 13:20:00|13123.6|13121.6|13131.4|13129.4|13144.1|13142.1|13121.9|13119.9|3654
1620912300000|2021-05-13 13:25:00|13131.6|13129.6|13130.3|13128.3|13135.2|13133.2|13124.4|13122.4|2843
1620912600000|2021-05-13 13:30:00|13129.8|13128.8|13147.4|13146.4|13174.2|13173.2|13127.4|13126.4|16410
1620912900000|2021-05-13 13:35:00|13147.8|13146.8|13127.9|13126.9|13176.7|13175.7|13127.9|13126.9|15714
1620913200000|2021-05-13 13:40:00|13128.4|13127.4|13127.4|13126.4|13145.7|13144.7|13119.2|13118.2|11542
1620913500000|2021-05-13 13:45:00|13127.7|13126.7|13099.2|13098.2|13154.2|13153.2|13095.4|13094.4|11249
1620913800000|2021-05-13 13:50:00|13098.8|13097.8|13155.2|13154.2|13157.7|13156.7|13097.7|13096.7|11366
1620914100000|2021-05-13 13:55:00|13155.1|13154.1|13167.9|13166.9|13174.4|13173.4|13151.7|13150.7|8034
1620914400000|2021-05-13 14:00:00|13168.2|13167.2|13197.4|13196.4|13204.9|13203.9|13167.9|13166.9|12373
1620914700000|2021-05-13 14:05:00|13197.2|13196.2|13192.9|13191.9|13199.6|13198.6|13183.9|13182.9|7449
1620915000000|2021-05-13 14:10:00|13191.9|13190.9|13196.6|13195.6|13220.6|13219.6|13181.5|13180.5|10202
1620915300000|2021-05-13 14:15:00|13197.5|13196.5|13186.6|13185.6|13209.7|13208.7|13185.7|13184.7|7082
1620915600000|2021-05-13 14:20:00|13186.4|13185.4|13208.9|13207.9|13210.6|13209.6|13175.1|13174.1|8107
1620915900000|2021-05-13 14:25:00|13208.6|13207.6|13186.2|13185.2|13212.1|13211.1|13164.9|13163.9|8080
1620916200000|2021-05-13 14:30:00|13186.6|13185.6|13195.7|13194.7|13203.4|13202.4|13181.5|13180.5|6575
1620916500000|2021-05-13 14:35:00|13195.6|13194.6|13189.9|13188.9|13199.6|13198.6|13170|13169|6672
1620916800000|2021-05-13 14:40:00|13190|13189|13165.4|13164.4|13194.2|13193.2|13165.1|13164.1|6633
1620917100000|2021-05-13 14:45:00|13165.9|13164.9|13184.4|13183.4|13196.6|13195.6|13161.1|13160.1|7668
1620917400000|2021-05-13 14:50:00|13184.5|13183.5|13207|13206|13207.7|13206.7|13178.9|13177.9|7443
1620917700000|2021-05-13 14:55:00|13207.1|13206.1|13207.1|13206.1|13231|13230|13203.1|13202.1|8661
1620918000000|2021-05-13 15:00:00|13207.4|13206.4|13171.1|13170.1|13212.6|13211.6|13170.9|13169.9|8021
1620918300000|2021-05-13 15:05:00|13171.6|13170.6|13144.9|13143.9|13172.5|13171.5|13139.9|13138.9|9760
1620918600000|2021-05-13 15:10:00|13144.7|13143.7|13134.6|13133.6|13155.7|13154.7|13130|13129|9184
1620918900000|2021-05-13 15:15:00|13134.5|13133.5|13140.4|13139.4|13145.5|13144.5|13127.9|13126.9|7210
1620919200000|2021-05-13 15:20:00|13140.1|13139.1|13123.5|13122.5|13144.6|13143.6|13120.9|13119.9|8549
1620919500000|2021-05-13 15:25:00|13123.2|13122.2|13104.2|13103.2|13130.2|13129.2|13098|13097|9168
1620919800000|2021-05-13 15:30:00|13104.5|13103.5|13120.6|13119.6|13121.6|13120.6|13096.9|13095.9|8031
1620920100000|2021-05-13 15:35:00|13120.9|13119.9|13130.1|13129.1|13136.4|13135.4|13110.7|13109.7|6997
1620920400000|2021-05-13 15:40:00|13129.6|13128.6|13071.9|13070.9|13129.9|13128.9|13071.4|13070.4|7891
1620920700000|2021-05-13 15:45:00|13072|13071|13092.7|13091.7|13094.4|13093.4|13065.4|13064.4|6509
1620921000000|2021-05-13 15:50:00|13092.6|13091.6|13095.7|13094.7|13105.4|13104.4|13084.9|13083.9|5027
1620921300000|2021-05-13 15:55:00|13095.4|13094.4|13087.4|13086.4|13105.6|13104.6|13073.2|13072.2|7170
1620921600000|2021-05-13 16:00:00|13087.2|13086.2|13090|13089|13118.2|13117.2|13079.1|13078.1|8219
1620921900000|2021-05-13 16:05:00|13089.9|13088.9|13114.1|13113.1|13115.9|13114.9|13089.5|13088.5|4792
1620922200000|2021-05-13 16:10:00|13114|13113|13130.2|13129.2|13133.4|13132.4|13114|13113|6249
1620922500000|2021-05-13 16:15:00|13130.1|13129.1|13123|13122|13140.5|13139.5|13121.1|13120.1|5350
1620922800000|2021-05-13 16:20:00|13123.1|13122.1|13108.2|13107.2|13134.1|13133.1|13106.4|13105.4|4515
1620923100000|2021-05-13 16:25:00|13108.1|13107.1|13132.2|13131.2|13136.6|13135.6|13108.1|13107.1|4207
1620923400000|2021-05-13 16:30:00|13132.4|13131.4|13150.1|13149.1|13153.4|13152.4|13132.4|13131.4|5491
1620923700000|2021-05-13 16:35:00|13150.4|13149.4|13126.2|13125.2|13154.1|13153.1|13124.4|13123.4|4727
1620924000000|2021-05-13 16:40:00|13126.1|13125.1|13115.7|13114.7|13130.5|13129.5|13111.5|13110.5|4669
1620924300000|2021-05-13 16:45:00|13115.9|13114.9|13137.7|13136.7|13137.7|13136.7|13115.9|13114.9|4026
1620924600000|2021-05-13 16:50:00|13138|13137|13107.6|13106.6|13140.5|13139.5|13097.4|13096.4|5233
1620924900000|2021-05-13 16:55:00|13107.5|13106.5|13079.7|13078.7|13109.6|13108.6|13075|13074|5261
1620925200000|2021-05-13 17:00:00|13080.5|13079.5|13083.7|13082.7|13090.6|13089.6|13059.6|13058.6|8467
1620925500000|2021-05-13 17:05:00|13083.9|13082.9|13092.9|13091.9|13099|13098|13071.2|13070.2|5218
1620925800000|2021-05-13 17:10:00|13093.1|13092.1|13096.9|13095.9|13105.5|13104.5|13082|13081|4786
1620926100000|2021-05-13 17:15:00|13096.7|13095.7|13063.7|13062.7|13105.9|13104.9|13062.6|13061.6|4401
1620926400000|2021-05-13 17:20:00|13064.2|13063.2|13048|13047|13070.6|13069.6|13044.2|13043.2|7000
1620926700000|2021-05-13 17:25:00|13049.2|13048.2|13053.5|13052.5|13061|13060|13040|13039|5340
1620927000000|2021-05-13 17:30:00|13053.4|13052.4|13016.5|13015.5|13059.7|13058.7|13015.5|13014.5|7408
1620927300000|2021-05-13 17:35:00|13016.2|13015.2|13022.6|13021.6|13028.2|13027.2|13004.6|13003.6|8927
1620927600000|2021-05-13 17:40:00|13022.7|13021.7|13033.2|13032.2|13034.5|13033.5|13014.1|13013.1|4789
1620927900000|2021-05-13 17:45:00|13033|13032|13015.5|13014.5|13039.4|13038.4|13009.1|13008.1|5297
1620928200000|2021-05-13 17:50:00|13015.4|13014.4|13052.2|13051.2|13055.7|13054.7|13015.4|13014.4|5745
1620928500000|2021-05-13 17:55:00|13052.5|13051.5|13047.2|13046.2|13059.1|13058.1|13045.2|13044.2|4050
1620928800000|2021-05-13 18:00:00|13047.5|13046.5|13077.6|13076.6|13084.7|13083.7|13045.7|13044.7|6937
1620929100000|2021-05-13 18:05:00|13077.7|13076.7|13109.5|13108.5|13125.5|13124.5|13074.5|13073.5|9715
1620929400000|2021-05-13 18:10:00|13110|13109|13126.7|13125.7|13135.5|13134.5|13109.7|13108.7|6814
1620929700000|2021-05-13 18:15:00|13126.6|13125.6|13113.5|13112.5|13131.1|13130.1|13111|13110|5076
1620930000000|2021-05-13 18:20:00|13113.4|13112.4|13122.2|13121.2|13142.7|13141.7|13109.5|13108.5|6193
1620930300000|2021-05-13 18:25:00|13122|13121|13130.6|13129.6|13132.2|13131.2|13108.2|13107.2|4461
1620930600000|2021-05-13 18:30:00|13130.7|13129.7|13134.5|13133.5|13135.5|13134.5|13111.1|13110.1|4840
1620930900000|2021-05-13 18:35:00|13134.6|13133.6|13146.7|13145.7|13156|13155|13128.9|13127.9|7519
1620931200000|2021-05-13 18:40:00|13146.6|13145.6|13158|13157|13163|13162|13139.9|13138.9|4916
1620931500000|2021-05-13 18:45:00|13157.7|13156.7|13156.7|13155.7|13163|13162|13139.7|13138.7|4250
1620931800000|2021-05-13 18:50:00|13156.6|13155.6|13147.4|13146.4|13159.9|13158.9|13138.1|13137.1|2866
1620932100000|2021-05-13 18:55:00|13147.2|13146.2|13131|13130|13150.7|13149.7|13128.7|13127.7|3275
1620932400000|2021-05-13 19:00:00|13131.9|13130.9|13136.7|13135.7|13154.5|13153.5|13130|13129|4029
1620932700000|2021-05-13 19:05:00|13136.5|13135.5|13161.7|13160.7|13161.7|13160.7|13136.5|13135.5|4974
1620933000000|2021-05-13 19:10:00|13162.5|13161.5|13131|13130|13163.6|13162.6|13120|13119|5485
1620933300000|2021-05-13 19:15:00|13131.2|13130.2|13132.2|13131.2|13148.4|13147.4|13126.5|13125.5|4081
1620933600000|2021-05-13 19:20:00|13132.8|13131.8|13131.6|13130.6|13138.3|13137.3|13113.8|13112.8|4324
1620933900000|2021-05-13 19:25:00|13131.5|13130.5|13144.4|13143.4|13150.8|13149.8|13130|13129|4172
1620934200000|2021-05-13 19:30:00|13144.3|13143.3|13164.6|13163.6|13173.5|13172.5|13144.3|13143.3|6063
1620934500000|2021-05-13 19:35:00|13164.8|13163.8|13166.3|13165.3|13170.5|13169.5|13154.9|13153.9|4325
1620934800000|2021-05-13 19:40:00|13166.4|13165.4|13175.1|13174.1|13176|13175|13156.8|13155.8|4748
1620935100000|2021-05-13 19:45:00|13175.3|13174.3|13162.3|13161.3|13177.1|13176.1|13158.5|13157.5|4875
1620935400000|2021-05-13 19:50:00|13165.3|13164.3|13131.6|13130.6|13165.3|13164.3|13126.6|13125.6|7582
1620935700000|2021-05-13 19:55:00|13131.8|13130.8|13105.4|13104.4|13132.5|13131.5|13101|13100|14146
1620936000000|2021-05-13 20:00:00|13105.9|13103.9|13077.8|13075.8|13105.9|13103.9|13076.8|13074.8|6806
1620936300000|2021-05-13 20:05:00|13077.7|13075.7|13079|13077|13088.4|13086.4|13073.3|13071.3|2979
1620936600000|2021-05-13 20:10:00|13079.3|13077.3|13085.8|13080.8|13089.2|13087.2|13076.3|13074.3|1817
1620936900000|2021-05-13 20:15:00|13085.7|13080.7|13084.2|13079.2|13087.3|13082.3|13084|13079|4
1620937200000|2021-05-13 20:20:00|13084.1|13079.1|13083.7|13078.7|13084.6|13079.6|13083.4|13078.4|0
1620937500000|2021-05-13 20:25:00|13083.8|13078.8|13085.1|13080.1|13085.6|13080.6|13083.6|13078.6|0
1620937800000|2021-05-13 20:30:00|13087.8|13085.8|13091|13089|13093|13091|13085.8|13083.8|494
1620938100000|2021-05-13 20:35:00|13090|13088|13089.8|13087.8|13091.3|13089.3|13086.5|13084.5|211
1620938400000|2021-05-13 20:40:00|13089|13087|13094.3|13092.3|13095.3|13093.3|13089|13087|225
1620938700000|2021-05-13 20:45:00|13093.3|13091.3|13098|13096|13100.5|13098.5|13092.3|13090.3|217
1620939000000|2021-05-13 20:50:00|13097.3|13095.3|13095.5|13093.5|13099.8|13097.8|13094.3|13092.3|347
1620939300000|2021-05-13 20:55:00|13094.8|13092.8|13097.8|13092.8|13099.5|13097.5|13094|13092|469
1620939600000|2021-05-13 21:00:00|13097.7|13092.7|13096.8|13091.8|13099.8|13094.8|13094.4|13089.4|0
1620939900000|2021-05-13 21:05:00|13096.9|13091.9|13098.2|13093.2|13099.4|13094.4|13096.9|13091.9|0
1620940200000|2021-05-13 21:10:00|13098.1|13093.1|13099.4|13094.4|13099.4|13094.4|13097.2|13092.2|0
1620940500000|2021-05-13 21:15:00|13099.5|13094.5|13098.6|13093.6|13099.7|13094.7|13098.1|13093.1|0
1620940800000|2021-05-13 21:20:00|13098.9|13093.9|13097.7|13092.7|13099|13094|13097.2|13092.2|0
1620941100000|2021-05-13 21:25:00|13097.6|13092.6|13094.9|13089.9|13098.3|13093.3|13093.2|13088.2|0
1620941400000|2021-05-13 21:30:00|13094.3|13089.3|13094.4|13089.4|13095.2|13090.2|13092.2|13087.2|0
1620941700000|2021-05-13 21:35:00|13094.5|13089.5|13095.5|13090.5|13096|13091|13094.1|13089.1|0
1620942000000|2021-05-13 21:40:00|13096.2|13091.2|13097|13092|13098|13093|13095.4|13090.4|0
1620942300000|2021-05-13 21:45:00|13097.1|13092.1|13099.6|13094.6|13099.7|13094.7|13096|13091|0
1620942600000|2021-05-13 21:50:00|13099.5|13094.5|13100.7|13095.7|13100.7|13095.7|13099.5|13094.5|0
1620942900000|2021-05-13 21:55:00|13100.8|13095.8|13104.4|13099.4|13105.6|13100.6|13100.7|13095.7|0
1620943200000|2021-05-13 22:00:00|13102|13100|13111.7|13109.7|13111.7|13109.7|13099.8|13097.8|700
1620943500000|2021-05-13 22:05:00|13111.9|13109.9|13112.8|13110.8|13113.7|13111.7|13109.7|13107.7|400
1620943800000|2021-05-13 22:10:00|13112.9|13110.9|13113.4|13111.4|13114.9|13112.9|13109.8|13107.8|317
1620944100000|2021-05-13 22:15:00|13113.5|13111.5|13113.7|13111.7|13116|13114|13112|13110|195
1620944400000|2021-05-13 22:20:00|13113.9|13111.9|13103.3|13101.3|13114.5|13112.5|13103.3|13101.3|227
1620944700000|2021-05-13 22:25:00|13102.5|13100.5|13097|13095|13104.4|13102.4|13096.3|13094.3|397
1620945000000|2021-05-13 22:30:00|13096.9|13094.9|13102|13100|13102.7|13100.7|13093.7|13091.7|448
1620945300000|2021-05-13 22:35:00|13101.9|13099.9|13099.4|13097.4|13102.9|13100.9|13098.2|13096.2|218
1620945600000|2021-05-13 22:40:00|13099.7|13097.7|13102.8|13100.8|13104.7|13102.7|13098.3|13096.3|150
1620945900000|2021-05-13 22:45:00|13102.9|13100.9|13102.5|13100.5|13105.7|13103.7|13101.4|13099.4|182
1620946200000|2021-05-13 22:50:00|13102.7|13100.7|13108|13106|13108|13106|13100.4|13098.4|199
1620946500000|2021-05-13 22:55:00|13108.3|13106.3|13101.4|13099.4|13108.3|13106.3|13098.4|13096.4|197
1620946800000|2021-05-13 23:00:00|13101.7|13099.7|13102.7|13100.7|13107.3|13105.3|13101.7|13099.7|183
1620947100000|2021-05-13 23:05:00|13103.2|13101.2|13097.5|13095.5|13105.7|13103.7|13097.3|13095.3|209
1620947400000|2021-05-13 23:10:00|13097.4|13095.4|13097.4|13095.4|13100.2|13098.2|13094.4|13092.4|193
1620947700000|2021-05-13 23:15:00|13097.5|13095.5|13107.5|13105.5|13107.9|13105.9|13097.5|13095.5|258
1620948000000|2021-05-13 23:20:00|13107.4|13105.4|13118.9|13116.9|13120.2|13118.2|13107.4|13105.4|516
1620948300000|2021-05-13 23:25:00|13119|13117|13114.9|13112.9|13123.7|13121.7|13114.5|13112.5|508
1620948600000|2021-05-13 23:30:00|13115.3|13113.3|13118.7|13116.7|13124.7|13122.7|13115|13113|391
1620948900000|2021-05-13 23:35:00|13118.4|13116.4|13093.3|13091.3|13119.4|13117.4|13078.4|13076.4|1238
1620949200000|2021-05-13 23:40:00|13093.2|13091.2|13113.9|13111.9|13116.5|13114.5|13091.9|13089.9|854
1620949500000|2021-05-13 23:45:00|13114.2|13112.2|13118.7|13116.7|13126.2|13124.2|13103.3|13101.3|1199
1620949800000|2021-05-13 23:50:00|13118.8|13116.8|13122.5|13120.5|13123.3|13121.3|13114.2|13112.2|673
1620950100000|2021-05-13 23:55:00|13122.3|13120.3|13118.8|13116.8|13125.5|13123.5|13115.9|13113.9|353
1620950400000|2021-05-14 00:00:00|13118.5|13116.5|13122.8|13120.8|13128.5|13126.5|13111.7|13109.7|871
1620950700000|2021-05-14 00:05:00|13122.9|13120.9|13118.7|13116.7|13129.7|13127.7|13118.7|13116.7|632
1620951000000|2021-05-14 00:10:00|13118.8|13116.8|13115.9|13113.9|13121.4|13119.4|13112.3|13110.3|647
1620951300000|2021-05-14 00:15:00|13116.3|13114.3|13129.9|13127.9|13132.4|13130.4|13116.3|13114.3|641
1620951600000|2021-05-14 00:20:00|13129.4|13127.4|13128.5|13126.5|13134.7|13132.7|13124.4|13122.4|515
1620951900000|2021-05-14 00:25:00|13128.7|13126.7|13125.9|13123.9|13131.9|13129.9|13120.3|13118.3|589
1620952200000|2021-05-14 00:30:00|13125.8|13123.8|13131.2|13129.2|13131.9|13129.9|13120.4|13118.4|460
1620952500000|2021-05-14 00:35:00|13131|13129|13133.7|13131.7|13139.7|13137.7|13130.8|13128.8|815
1620952800000|2021-05-14 00:40:00|13133.5|13131.5|13139.2|13137.2|13140.7|13138.7|13132|13130|369
1620953100000|2021-05-14 00:45:00|13139.3|13137.3|13140.9|13138.9|13144.8|13142.8|13137.4|13135.4|549
1620953400000|2021-05-14 00:50:00|13141|13139|13154.7|13152.7|13154.7|13152.7|13141|13139|786
1620953700000|2021-05-14 00:55:00|13154.9|13152.9|13157.7|13155.7|13163.8|13161.8|13152.4|13150.4|795
1620954000000|2021-05-14 01:00:00|13157.8|13155.8|13167.7|13165.7|13168.7|13166.7|13154.5|13152.5|814
1620954300000|2021-05-14 01:05:00|13167.8|13165.8|13160.4|13158.4|13167.9|13165.9|13158.9|13156.9|553
1620954600000|2021-05-14 01:10:00|13160.3|13158.3|13167.9|13165.9|13169.5|13167.5|13158.7|13156.7|547
1620954900000|2021-05-14 01:15:00|13167.7|13165.7|13172.7|13170.7|13172.7|13170.7|13161|13159|558
1620955200000|2021-05-14 01:20:00|13172.5|13170.5|13183.5|13181.5|13188.2|13186.2|13171.5|13169.5|992
1620955500000|2021-05-14 01:25:00|13183.4|13181.4|13191.2|13189.2|13194.8|13192.8|13183.2|13181.2|781
1620955800000|2021-05-14 01:30:00|13191.8|13189.8|13186.8|13184.8|13191.9|13189.9|13182.7|13180.7|569
1620956100000|2021-05-14 01:35:00|13186.9|13184.9|13175.5|13173.5|13187.3|13185.3|13173.2|13171.2|642
1620956400000|2021-05-14 01:40:00|13175.7|13173.7|13171.7|13169.7|13180.2|13178.2|13170.8|13168.8|508
1620956700000|2021-05-14 01:45:00|13171.5|13169.5|13158.5|13156.5|13173.3|13171.3|13157.8|13155.8|880
1620957000000|2021-05-14 01:50:00|13158.9|13156.9|13166.5|13164.5|13168.7|13166.7|13158|13156|492
1620957300000|2021-05-14 01:55:00|13166.3|13164.3|13182.2|13180.2|13182.7|13180.7|13165|13163|694
1620957600000|2021-05-14 02:00:00|13182.9|13180.9|13176.7|13174.7|13188.3|13186.3|13175.9|13173.9|769
1620957900000|2021-05-14 02:05:00|13176.8|13174.8|13173.9|13171.9|13178.8|13176.8|13169|13167|463
1620958200000|2021-05-14 02:10:00|13173.8|13171.8|13181.4|13179.4|13182.4|13180.4|13173.2|13171.2|366
1620958500000|2021-05-14 02:15:00|13181.3|13179.3|13172.4|13170.4|13182.8|13180.8|13171.8|13169.8|328
1620958800000|2021-05-14 02:20:00|13172.3|13170.3|13176.2|13174.2|13179.5|13177.5|13172.3|13170.3|236
1620959100000|2021-05-14 02:25:00|13176.3|13174.3|13174.8|13172.8|13180.8|13178.8|13173.5|13171.5|222
1620959400000|2021-05-14 02:30:00|13174.7|13172.7|13172.9|13170.9|13184.5|13182.5|13172.8|13170.8|518
1620959700000|2021-05-14 02:35:00|13172.8|13170.8|13154.4|13152.4|13176.4|13174.4|13152.3|13150.3|983
1620960000000|2021-05-14 02:40:00|13154.3|13152.3|13159.7|13157.7|13163.3|13161.3|13152.2|13150.2|528
1620960300000|2021-05-14 02:45:00|13159.5|13157.5|13166.2|13164.2|13167.3|13165.3|13157.7|13155.7|271
1620960600000|2021-05-14 02:50:00|13166|13164|13168.3|13166.3|13170.9|13168.9|13163.7|13161.7|314
1620960900000|2021-05-14 02:55:00|13168.4|13166.4|13169.5|13167.5|13172.8|13170.8|13166.4|13164.4|247
1620961200000|2021-05-14 03:00:00|13169.7|13167.7|13174.4|13172.4|13180.3|13178.3|13169.5|13167.5|407
1620961500000|2021-05-14 03:05:00|13174.5|13172.5|13179.4|13177.4|13179.8|13177.8|13169.5|13167.5|389
1620961800000|2021-05-14 03:10:00|13179.5|13177.5|13197.4|13195.4|13198.4|13196.4|13176.9|13174.9|957
1620962100000|2021-05-14 03:15:00|13198.3|13196.3|13201.4|13199.4|13204.8|13202.8|13196|13194|928
1620962400000|2021-05-14 03:20:00|13201.7|13199.7|13201.8|13199.8|13207.7|13205.7|13199.9|13197.9|635
1620962700000|2021-05-14 03:25:00|13201.7|13199.7|13193.4|13191.4|13202.8|13200.8|13191.3|13189.3|423
1620963000000|2021-05-14 03:30:00|13193.5|13191.5|13195.4|13193.4|13198|13196|13192.7|13190.7|287
1620963300000|2021-05-14 03:35:00|13195.3|13193.3|13190|13188|13196|13194|13188.4|13186.4|315
1620963600000|2021-05-14 03:40:00|13189.9|13187.9|13191|13189|13191.4|13189.4|13186|13184|220
1620963900000|2021-05-14 03:45:00|13191.2|13189.2|13190.7|13188.7|13193.9|13191.9|13189.5|13187.5|214
1620964200000|2021-05-14 03:50:00|13190.5|13188.5|13188.9|13186.9|13192.4|13190.4|13186.4|13184.4|177
1620964500000|2021-05-14 03:55:00|13188.8|13186.8|13187|13185|13193.2|13191.2|13185.3|13183.3|298
1620964800000|2021-05-14 04:00:00|13186.9|13184.9|13189.8|13187.8|13193.5|13191.5|13186.9|13184.9|223
1620965100000|2021-05-14 04:05:00|13189.7|13187.7|13190.9|13188.9|13193.5|13191.5|13189.4|13187.4|139
1620965400000|2021-05-14 04:10:00|13191|13189|13197.5|13195.5|13200.2|13198.2|13191|13189|293
1620965700000|2021-05-14 04:15:00|13197.7|13195.7|13195.9|13193.9|13200.3|13198.3|13195.7|13193.7|198
1620966000000|2021-05-14 04:20:00|13196|13194|13194.2|13192.2|13196.9|13194.9|13192.8|13190.8|191
1620966300000|2021-05-14 04:25:00|13194|13192|13190|13188|13194.5|13192.5|13186.7|13184.7|258
1620966600000|2021-05-14 04:30:00|13189.9|13187.9|13188|13186|13194|13192|13186.8|13184.8|212
1620966900000|2021-05-14 04:35:00|13187.9|13185.9|13185.2|13183.2|13190|13188|13184.2|13182.2|225
1620967200000|2021-05-14 04:40:00|13185.3|13183.3|13177.5|13175.5|13186.9|13184.9|13176.2|13174.2|524
1620967500000|2021-05-14 04:45:00|13177.7|13175.7|13183.5|13181.5|13184.3|13182.3|13176.7|13174.7|202
1620967800000|2021-05-14 04:50:00|13183.4|13181.4|13181|13179|13185.7|13183.7|13180.4|13178.4|160
1620968100000|2021-05-14 04:55:00|13180.9|13178.9|13182.2|13180.2|13184.5|13182.5|13178.7|13176.7|244
1620968400000|2021-05-14 05:00:00|13181.8|13179.8|13184.9|13182.9|13186.4|13184.4|13180.3|13178.3|397
1620968700000|2021-05-14 05:05:00|13185|13183|13182.8|13180.8|13189|13187|13180.3|13178.3|640
1620969000000|2021-05-14 05:10:00|13183|13181|13198.8|13196.8|13198.9|13196.9|13180|13178|596
1620969300000|2021-05-14 05:15:00|13198.9|13196.9|13193.7|13191.7|13206.5|13204.5|13193.2|13191.2|845
1620969600000|2021-05-14 05:20:00|13193.5|13191.5|13189.2|13187.2|13193.9|13191.9|13187.2|13185.2|343
1620969900000|2021-05-14 05:25:00|13189.3|13187.3|13193|13191|13199.5|13197.5|13189|13187|408
1620970200000|2021-05-14 05:30:00|13193.2|13191.2|13186.7|13184.7|13196.3|13194.3|13184.3|13182.3|529
1620970500000|2021-05-14 05:35:00|13186.8|13184.8|13186.5|13184.5|13193.7|13191.7|13183.8|13181.8|395
1620970800000|2021-05-14 05:40:00|13186.4|13184.4|13187.4|13185.4|13190.3|13188.3|13181|13179|421
1620971100000|2021-05-14 05:45:00|13187.5|13185.5|13191.3|13189.3|13191.7|13189.7|13183|13181|332
1620971400000|2021-05-14 05:50:00|13191.2|13189.2|13199.2|13197.2|13199.9|13197.9|13189.4|13187.4|426
1620971700000|2021-05-14 05:55:00|13199.3|13197.3|13198.5|13196.5|13204.2|13202.2|13193.9|13191.9|572
1620972000000|2021-05-14 06:00:00|13198.7|13196.7|13183.8|13181.8|13199.5|13197.5|13173|13171|1186
1620972300000|2021-05-14 06:05:00|13183.7|13181.7|13182.8|13180.8|13189.5|13187.5|13180.4|13178.4|677
1620972600000|2021-05-14 06:10:00|13182.7|13180.7|13184.8|13182.8|13186.5|13184.5|13178|13176|578
1620972900000|2021-05-14 06:15:00|13184.7|13182.7|13180.8|13178.8|13185.8|13183.8|13176.4|13174.4|418
1620973200000|2021-05-14 06:20:00|13180.9|13178.9|13172.8|13170.8|13183.9|13181.9|13171.8|13169.8|453
1620973500000|2021-05-14 06:25:00|13172.9|13170.9|13179.5|13177.5|13185.8|13183.8|13170.3|13168.3|631
1620973800000|2021-05-14 06:30:00|13180.5|13178.5|13182.2|13180.2|13184.2|13182.2|13176.2|13174.2|408
1620974100000|2021-05-14 06:35:00|13182|13180|13194.2|13192.2|13194.3|13192.3|13178.7|13176.7|577
1620974400000|2021-05-14 06:40:00|13193.9|13191.9|13199.7|13197.7|13201.8|13199.8|13193.4|13191.4|482
1620974700000|2021-05-14 06:45:00|13199.5|13197.5|13223|13221|13224.3|13222.3|13198.8|13196.8|1998
1620975000000|2021-05-14 06:50:00|13223.3|13221.3|13222.9|13220.9|13225.9|13223.9|13217.4|13215.4|679
1620975300000|2021-05-14 06:55:00|13223.3|13221.3|13221.7|13219.7|13225.3|13223.3|13214.8|13212.8|686
1620975600000|2021-05-14 07:00:00|13221.8|13219.8|13210.4|13208.4|13223.5|13221.5|13204.7|13202.7|1342
1620975900000|2021-05-14 07:05:00|13210.5|13208.5|13204.7|13202.7|13212.2|13210.2|13202|13200|671
1620976200000|2021-05-14 07:10:00|13204|13202|13205.2|13203.2|13209.3|13207.3|13202.5|13200.5|540
1620976500000|2021-05-14 07:15:00|13205|13203|13190.5|13188.5|13205.2|13203.2|13181.4|13179.4|1260
1620976800000|2021-05-14 07:20:00|13190.3|13188.3|13190.2|13188.2|13194.9|13192.9|13185.9|13183.9|681
1620977100000|2021-05-14 07:25:00|13189.9|13187.9|13179.9|13177.9|13191.3|13189.3|13179.4|13177.4|654
1620977400000|2021-05-14 07:30:00|13179.8|13177.8|13183|13181|13185.5|13183.5|13177.2|13175.2|613
1620977700000|2021-05-14 07:35:00|13182.9|13180.9|13191.8|13189.8|13192.3|13190.3|13173.9|13171.9|710
1620978000000|2021-05-14 07:40:00|13191.9|13189.9|13190.9|13188.9|13197.5|13195.5|13187.9|13185.9|754
1620978300000|2021-05-14 07:45:00|13190.8|13188.8|13194.3|13192.3|13199.8|13197.8|13184.7|13182.7|746
1620978600000|2021-05-14 07:50:00|13194.4|13192.4|13186.3|13184.3|13195.7|13193.7|13184.8|13182.8|474
1620978900000|2021-05-14 07:55:00|13186.4|13184.4|13186.7|13184.7|13188.4|13186.4|13182.5|13180.5|389
1620979200000|2021-05-14 08:00:00|13186.8|13184.8|13203|13201|13204.4|13202.4|13182.4|13180.4|699
1620979500000|2021-05-14 08:05:00|13203.2|13201.2|13194.5|13192.5|13205.8|13203.8|13190|13188|719
1620979800000|2021-05-14 08:10:00|13194.4|13192.4|13198.8|13196.8|13204.9|13202.9|13193|13191|378
1620980100000|2021-05-14 08:15:00|13198.7|13196.7|13210.5|13208.5|13211.3|13209.3|13196.8|13194.8|641
1620980400000|2021-05-14 08:20:00|13210.7|13208.7|13206.2|13204.2|13214.7|13212.7|13202.2|13200.2|753
1620980700000|2021-05-14 08:25:00|13206|13204|13207.9|13205.9|13209.9|13207.9|13200.3|13198.3|370
1620981000000|2021-05-14 08:30:00|13207.8|13205.8|13215.8|13213.8|13216.7|13214.7|13205.9|13203.9|739
1620981300000|2021-05-14 08:35:00|13215.9|13213.9|13217.5|13215.5|13229.8|13227.8|13214.4|13212.4|1230
1620981600000|2021-05-14 08:40:00|13217.7|13215.7|13213.3|13211.3|13218.4|13216.4|13210|13208|586
1620981900000|2021-05-14 08:45:00|13213.4|13211.4|13220.2|13218.2|13224.3|13222.3|13210.9|13208.9|485
1620982200000|2021-05-14 08:50:00|13220.3|13218.3|13221.8|13219.8|13228.7|13226.7|13217.2|13215.2|697
1620982500000|2021-05-14 08:55:00|13221.5|13219.5|13220.7|13218.7|13227.5|13225.5|13219.2|13217.2|282
1620982800000|2021-05-14 09:00:00|13220.8|13218.8|13222.5|13220.5|13227.8|13225.8|13218.2|13216.2|404
1620983100000|2021-05-14 09:05:00|13222.7|13220.7|13240.4|13238.4|13240.4|13238.4|13221.2|13219.2|1381
1620983400000|2021-05-14 09:10:00|13240.7|13238.7|13244.4|13242.4|13254.4|13252.4|13240.7|13238.7|1923
1620983700000|2021-05-14 09:15:00|13244.3|13242.3|13258.9|13256.9|13266.9|13264.9|13243.2|13241.2|1933
1620984000000|2021-05-14 09:20:00|13259|13257|13251.8|13249.8|13261|13259|13250.9|13248.9|554
1620984300000|2021-05-14 09:25:00|13251.9|13249.9|13253.4|13251.4|13256.7|13254.7|13249.9|13247.9|757
1620984600000|2021-05-14 09:30:00|13253.3|13251.3|13254|13252|13262.8|13260.8|13250.7|13248.7|762
1620984900000|2021-05-14 09:35:00|13254.3|13252.3|13252|13250|13254.3|13252.3|13249.4|13247.4|285
1620985200000|2021-05-14 09:40:00|13252.3|13250.3|13253.5|13251.5|13254.9|13252.9|13247.7|13245.7|697
1620985500000|2021-05-14 09:45:00|13253.4|13251.4|13252.9|13250.9|13256.9|13254.9|13251.4|13249.4|390
1620985800000|2021-05-14 09:50:00|13252.8|13250.8|13249.4|13247.4|13255.3|13253.3|13247.9|13245.9|646
1620986100000|2021-05-14 09:55:00|13249.3|13247.3|13246.2|13244.2|13250.5|13248.5|13240|13238|635
1620986400000|2021-05-14 10:00:00|13246|13244|13242.5|13240.5|13249.2|13247.2|13240.2|13238.2|468
1620986700000|2021-05-14 10:05:00|13242.4|13240.4|13244|13242|13248|13246|13241.5|13239.5|263
1620987000000|2021-05-14 10:10:00|13244.2|13242.2|13243.4|13241.4|13249.4|13247.4|13240.9|13238.9|290
1620987300000|2021-05-14 10:15:00|13243.5|13241.5|13244.9|13242.9|13248|13246|13243.3|13241.3|188
1620987600000|2021-05-14 10:20:00|13244.8|13242.8|13245.8|13243.8|13253.2|13251.2|13244.3|13242.3|373
1620987900000|2021-05-14 10:25:00|13245.9|13243.9|13247.7|13245.7|13249.2|13247.2|13244.2|13242.2|206
1620988200000|2021-05-14 10:30:00|13247.5|13245.5|13235.7|13233.7|13248.5|13246.5|13232|13230|598
1620988500000|2021-05-14 10:35:00|13235.8|13233.8|13236.3|13234.3|13237.4|13235.4|13230.4|13228.4|375
1620988800000|2021-05-14 10:40:00|13236.4|13234.4|13239.5|13237.5|13242.9|13240.9|13236.3|13234.3|438
1620989100000|2021-05-14 10:45:00|13239.7|13237.7|13242|13240|13243.2|13241.2|13235.3|13233.3|269
1620989400000|2021-05-14 10:50:00|13242.2|13240.2|13240|13238|13244|13242|13237.3|13235.3|346
1620989700000|2021-05-14 10:55:00|13239.9|13237.9|13232.9|13230.9|13241.9|13239.9|13232.7|13230.7|325
1620990000000|2021-05-14 11:00:00|13233.2|13231.2|13249.9|13247.9|13251.3|13249.3|13225.7|13223.7|1101
1620990300000|2021-05-14 11:05:00|13250|13248|13251.8|13249.8|13257|13255|13241.8|13239.8|818
1620990600000|2021-05-14 11:10:00|13251.9|13249.9|13244.3|13242.3|13253.7|13251.7|13243.7|13241.7|462
1620990900000|2021-05-14 11:15:00|13244.2|13242.2|13238.7|13236.7|13245.7|13243.7|13235|13233|544
1620991200000|2021-05-14 11:20:00|13238.8|13236.8|13232|13230|13244.7|13242.7|13231.4|13229.4|519
1620991500000|2021-05-14 11:25:00|13232.2|13230.2|13246.7|13244.7|13247.7|13245.7|13228.8|13226.8|657
1620991800000|2021-05-14 11:30:00|13246.4|13244.4|13251.9|13249.9|13254.7|13252.7|13240.8|13238.8|955
1620992100000|2021-05-14 11:35:00|13252|13250|13247.2|13245.2|13253.2|13251.2|13245.4|13243.4|615
1620992400000|2021-05-14 11:40:00|13247.3|13245.3|13252.4|13250.4|13253.3|13251.3|13246.5|13244.5|375
1620992700000|2021-05-14 11:45:00|13252.5|13250.5|13243|13241|13255.4|13253.4|13242.4|13240.4|558
1620993000000|2021-05-14 11:50:00|13242.9|13240.9|13237|13235|13247.9|13245.9|13235.3|13233.3|580
1620993300000|2021-05-14 11:55:00|13236.9|13234.9|13240|13238|13243.3|13241.3|13235.3|13233.3|372
1620993600000|2021-05-14 12:00:00|13240.2|13238.2|13239.4|13237.4|13249|13247|13235.9|13233.9|722
1620993900000|2021-05-14 12:05:00|13239.5|13237.5|13242.5|13240.5|13242.8|13240.8|13237.3|13235.3|484
1620994200000|2021-05-14 12:10:00|13242.7|13240.7|13239.9|13237.9|13248.2|13246.2|13239.4|13237.4|542
1620994500000|2021-05-14 12:15:00|13240|13238|13245|13243|13249|13247|13239.5|13237.5|502
1620994800000|2021-05-14 12:20:00|13245.2|13243.2|13252.5|13250.5|13253.4|13251.4|13243.4|13241.4|790
1620995100000|2021-05-14 12:25:00|13252.7|13250.7|13258.4|13256.4|13261.5|13259.5|13248.9|13246.9|1403
1620995400000|2021-05-14 12:30:00|13258.3|13256.3|13227.8|13225.8|13258.8|13256.8|13227.7|13225.7|3401
1620995700000|2021-05-14 12:35:00|13227.9|13225.9|13217.8|13215.8|13232.9|13230.9|13209.5|13207.5|2758
1620996000000|2021-05-14 12:40:00|13218.2|13216.2|13222.9|13220.9|13225.5|13223.5|13210.7|13208.7|1620
1620996300000|2021-05-14 12:45:00|13223|13221|13227.5|13225.5|13230.7|13228.7|13220.4|13218.4|1317
1620996600000|2021-05-14 12:50:00|13227.7|13225.7|13234.8|13232.8|13236.7|13234.7|13217|13215|1494
1620996900000|2021-05-14 12:55:00|13234.9|13232.9|13246.3|13244.3|13250.7|13248.7|13233.8|13231.8|1707
1620997200000|2021-05-14 13:00:00|13246.5|13244.5|13245.9|13243.9|13250.2|13248.2|13237.7|13235.7|1307
1620997500000|2021-05-14 13:05:00|13245.8|13243.8|13251.9|13249.9|13254.7|13252.7|13238.5|13236.5|1171
1620997800000|2021-05-14 13:10:00|13251.7|13249.7|13248|13246|13252.7|13250.7|13239.5|13237.5|1880
1620998100000|2021-05-14 13:15:00|13248.3|13246.3|13234.7|13232.7|13249.5|13247.5|13228.3|13226.3|1595
1620998400000|2021-05-14 13:20:00|13234.9|13232.9|13249.3|13247.3|13253.4|13251.4|13234.9|13232.9|1503
1620998700000|2021-05-14 13:25:00|13249.2|13247.2|13238.9|13236.9|13250.8|13248.8|13234.5|13232.5|2147
1620999000000|2021-05-14 13:30:00|13239.2|13237.2|13255.3|13254.3|13262.7|13261.7|13221.7|13220.7|14145
1620999300000|2021-05-14 13:35:00|13256|13255|13244.3|13243.3|13260.8|13259.8|13231.3|13230.3|7878
1620999600000|2021-05-14 13:40:00|13245.3|13244.3|13229.8|13228.8|13263.8|13262.8|13215.4|13214.4|10347
1620999900000|2021-05-14 13:45:00|13229.7|13228.7|13226.4|13225.4|13244.8|13243.8|13221|13220|6862
1621000200000|2021-05-14 13:50:00|13226.5|13225.5|13253|13252|13262.2|13261.2|13217.3|13216.3|7765
1621000500000|2021-05-14 13:55:00|13252.3|13251.3|13273.9|13272.9|13274.3|13273.3|13243.5|13242.5|7423
1621000800000|2021-05-14 14:00:00|13274.2|13273.2|13268.4|13267.4|13281.3|13280.3|13264.9|13263.9|8146
1621001100000|2021-05-14 14:05:00|13268.3|13267.3|13253.8|13252.8|13273|13272|13239.3|13238.3|7982
1621001400000|2021-05-14 14:10:00|13254.5|13253.5|13293.9|13292.9|13299|13298|13252.3|13251.3|10010
1621001700000|2021-05-14 14:15:00|13294|13293|13300.4|13299.4|13306|13305|13282.8|13281.8|6465
1621002000000|2021-05-14 14:20:00|13300.5|13299.5|13295.7|13294.7|13307.9|13306.9|13292.9|13291.9|5543
1621002300000|2021-05-14 14:25:00|13295.4|13294.4|13296.4|13295.4|13315.7|13314.7|13293.5|13292.5|6800
1621002600000|2021-05-14 14:30:00|13296.5|13295.5|13318|13317|13319.5|13318.5|13296|13295|6132
1621002900000|2021-05-14 14:35:00|13318.3|13317.3|13312|13311|13321.3|13320.3|13304.7|13303.7|5202
1621003200000|2021-05-14 14:40:00|13312.2|13311.2|13297.8|13296.8|13318|13317|13293.5|13292.5|5865
1621003500000|2021-05-14 14:45:00|13297.9|13296.9|13326.2|13325.2|13326.3|13325.3|13297.9|13296.9|5988
1621003800000|2021-05-14 14:50:00|13326|13325|13324|13323|13328.7|13327.7|13321.5|13320.5|3795
1621004100000|2021-05-14 14:55:00|13323.9|13322.9|13334.2|13333.2|13335.3|13334.3|13323.8|13322.8|3853
1621004400000|2021-05-14 15:00:00|13334|13333|13321.4|13320.4|13337.3|13336.3|13316.9|13315.9|4894
1621004700000|2021-05-14 15:05:00|13321.5|13320.5|13319.3|13318.3|13331|13330|13319|13318|2828
1621005000000|2021-05-14 15:10:00|13319.8|13318.8|13335|13334|13339.4|13338.4|13319.7|13318.7|3660
1621005300000|2021-05-14 15:15:00|13334.9|13333.9|13341.7|13340.7|13348.8|13347.8|13334.9|13333.9|4176
1621005600000|2021-05-14 15:20:00|13341.5|13340.5|13340.7|13339.7|13344.3|13343.3|13336.7|13335.7|2440
1621005900000|2021-05-14 15:25:00|13341|13340|13339.7|13338.7|13348.5|13347.5|13334.4|13333.4|4325
1621006200000|2021-05-14 15:30:00|13339.8|13338.8|13345|13344|13345.5|13344.5|13335.8|13334.8|3050
1621006500000|2021-05-14 15:35:00|13345.2|13344.2|13353.8|13352.8|13353.8|13352.8|13343.5|13342.5|3837
1621006800000|2021-05-14 15:40:00|13353.5|13352.5|13346.3|13345.3|13353.9|13352.9|13342.5|13341.5|3010
1621007100000|2021-05-14 15:45:00|13346.8|13345.8|13348|13347|13352.9|13351.9|13345.2|13344.2|1876
1621007400000|2021-05-14 15:50:00|13347.9|13346.9|13343.8|13342.8|13351.4|13350.4|13339|13338|2388
1621007700000|2021-05-14 15:55:00|13343.9|13342.9|13338.7|13337.7|13346|13345|13334.9|13333.9|2295
1621008000000|2021-05-14 16:00:00|13338.5|13337.5|13348.2|13347.2|13355.4|13354.4|13333.8|13332.8|3615
1621008300000|2021-05-14 16:05:00|13348.3|13347.3|13360.2|13359.2|13361.3|13360.3|13348.3|13347.3|3038
1621008600000|2021-05-14 16:10:00|13360.3|13359.3|13365.8|13364.8|13368|13367|13358.8|13357.8|3089
1621008900000|2021-05-14 16:15:00|13366|13365|13366.8|13365.8|13368.2|13367.2|13362.2|13361.2|2030
1621009200000|2021-05-14 16:20:00|13366.7|13365.7|13356.5|13355.5|13371.2|13370.2|13354.9|13353.9|3861
1621009500000|2021-05-14 16:25:00|13356.4|13355.4|13359|13358|13362.9|13361.9|13354.3|13353.3|2067
1621009800000|2021-05-14 16:30:00|13359.2|13358.2|13366|13365|13368.8|13367.8|13359.2|13358.2|2010
1621010100000|2021-05-14 16:35:00|13366.5|13365.5|13361|13360|13367.4|13366.4|13356.2|13355.2|2202
1621010400000|2021-05-14 16:40:00|13360.7|13359.7|13358.2|13357.2|13363.7|13362.7|13357.5|13356.5|1525
1621010700000|2021-05-14 16:45:00|13358.4|13357.4|13365.9|13364.9|13368.7|13367.7|13357.1|13356.1|2003
1621011000000|2021-05-14 16:50:00|13365.7|13364.7|13362.5|13361.5|13369.5|13368.5|13359.2|13358.2|1706
1621011300000|2021-05-14 16:55:00|13362.7|13361.7|13367.5|13366.5|13371.7|13370.7|13362.7|13361.7|2164
1621011600000|2021-05-14 17:00:00|13367.7|13366.7|13363.4|13362.4|13373.4|13372.4|13362.5|13361.5|2569
1621011900000|2021-05-14 17:05:00|13363.5|13362.5|13368.6|13367.6|13368.9|13367.9|13361.7|13360.7|1684
1621012200000|2021-05-14 17:10:00|13368.5|13367.5|13367|13366|13369.6|13368.6|13364.5|13363.5|1345
1621012500000|2021-05-14 17:15:00|13367.1|13366.1|13364.7|13363.7|13368.4|13367.4|13361.7|13360.7|1598
1621012800000|2021-05-14 17:20:00|13365|13364|13364.7|13363.7|13375.1|13374.1|13363.6|13362.6|2506
1621013100000|2021-05-14 17:25:00|13365|13364|13372.5|13371.5|13375.2|13374.2|13364.5|13363.5|1587
1621013400000|2021-05-14 17:30:00|13372.6|13371.6|13363.1|13362.1|13377.6|13376.6|13354.9|13353.9|4425
1621013700000|2021-05-14 17:35:00|13363.6|13362.6|13364.7|13363.7|13368.2|13367.2|13363.4|13362.4|1829
1621014000000|2021-05-14 17:40:00|13364.6|13363.6|13365|13364|13368.9|13367.9|13359.9|13358.9|1816
1621014300000|2021-05-14 17:45:00|13364.9|13363.9|13370.5|13369.5|13371.4|13370.4|13361.1|13360.1|1971
1621014600000|2021-05-14 17:50:00|13370.6|13369.6|13371|13370|13375.9|13374.9|13368.2|13367.2|1969
1621014900000|2021-05-14 17:55:00|13371.5|13370.5|13375.9|13374.9|13379.1|13378.1|13370.9|13369.9|3181
1621015200000|2021-05-14 18:00:00|13376|13375|13378.2|13377.2|13378.6|13377.6|13369.6|13368.6|2860
1621015500000|2021-05-14 18:05:00|13378.4|13377.4|13379.7|13378.7|13381.2|13380.2|13375.5|13374.5|2056
1621015800000|2021-05-14 18:10:00|13379.9|13378.9|13384.5|13383.5|13389.6|13388.6|13377.5|13376.5|4620
1621016100000|2021-05-14 18:15:00|13384.7|13383.7|13383.1|13382.1|13387.9|13386.9|13381.7|13380.7|2227
1621016400000|2021-05-14 18:20:00|13382.6|13381.6|13383|13382|13385.4|13384.4|13378.9|13377.9|1668
1621016700000|2021-05-14 18:25:00|13382.7|13381.7|13386.7|13385.7|13390.9|13389.9|13379.6|13378.6|1887
1621017000000|2021-05-14 18:30:00|13386.9|13385.9|13392.7|13391.7|13394.6|13393.6|13386.9|13385.9|3209
1621017300000|2021-05-14 18:35:00|13392.5|13391.5|13399.1|13398.1|13403.6|13402.6|13390.2|13389.2|4205
1621017600000|2021-05-14 18:40:00|13399.2|13398.2|13409.7|13408.7|13411.5|13410.5|13398.1|13397.1|3604
1621017900000|2021-05-14 18:45:00|13409.9|13408.9|13418.7|13417.7|13421.5|13420.5|13408.9|13407.9|5384
1621018200000|2021-05-14 18:50:00|13418.6|13417.6|13431.2|13430.2|13431.5|13430.5|13415.4|13414.4|4410
1621018500000|2021-05-14 18:55:00|13431.4|13430.4|13423.7|13422.7|13432.6|13431.6|13417.6|13416.6|4288
1621018800000|2021-05-14 19:00:00|13424.2|13423.2|13411|13410|13425|13424|13401.9|13400.9|5309
1621019100000|2021-05-14 19:05:00|13411.1|13410.1|13405.9|13404.9|13412.7|13411.7|13401.5|13400.5|4050
1621019400000|2021-05-14 19:10:00|13405.7|13404.7|13410.2|13409.2|13412.1|13411.1|13399.9|13398.9|3615
1621019700000|2021-05-14 19:15:00|13410.1|13409.1|13408.5|13407.5|13418.4|13417.4|13408.5|13407.5|2774
1621020000000|2021-05-14 19:20:00|13408|13407|13401.5|13400.5|13412.7|13411.7|13401.3|13400.3|2615
1621020300000|2021-05-14 19:25:00|13401.7|13400.7|13409.6|13408.6|13410.3|13409.3|13400.5|13399.5|2747
1621020600000|2021-05-14 19:30:00|13409.5|13408.5|13398.5|13397.5|13412.6|13411.6|13388.8|13387.8|6015
1621020900000|2021-05-14 19:35:00|13398.6|13397.6|13398.7|13397.7|13404.8|13403.8|13393.3|13392.3|3766
1621021200000|2021-05-14 19:40:00|13398.6|13397.6|13399|13398|13400.8|13399.8|13393.2|13392.2|3688
1621021500000|2021-05-14 19:45:00|13398.2|13397.2|13410.5|13409.5|13415|13414|13395.1|13394.1|5700
1621021800000|2021-05-14 19:50:00|13408.1|13407.1|13426.5|13425.5|13428.3|13427.3|13399.5|13398.5|8847
1621022100000|2021-05-14 19:55:00|13426|13425|13390.6|13389.6|13426.3|13425.3|13382.5|13381.5|18631
1621022400000|2021-05-14 20:00:00|13391|13390|13400.3|13398.3|13406.6|13404.6|13383.5|13381.5|6938
1621022700000|2021-05-14 20:05:00|13400.4|13398.4|13402.9|13400.9|13408|13406|13398.6|13396.6|2150
1621023000000|2021-05-14 20:10:00|13402.8|13400.8|13401.4|13396.4|13403.1|13401.1|13394.5|13392.5|1918
1621023300000|2021-05-14 20:15:00|13401.2|13396.2|13402.1|13397.1|13402.5|13397.5|13398.4|13393.4|0
1621023600000|2021-05-14 20:20:00|13402.2|13397.2|13405|13400|13405.4|13400.4|13401.9|13396.9|0
1621023900000|2021-05-14 20:25:00|13403.9|13398.9|13402.7|13397.7|13405.6|13400.6|13402|13397|0
1621024200000|2021-05-14 20:30:00|13401.4|13399.4|13405.6|13403.6|13406.6|13404.6|13398.6|13396.6|568
1621024500000|2021-05-14 20:35:00|13405.4|13403.4|13403.6|13401.6|13409.4|13407.4|13402.6|13400.6|329
1621024800000|2021-05-14 20:40:00|13404.1|13402.1|13402.1|13400.1|13405.1|13403.1|13400.9|13398.9|297
1621025100000|2021-05-14 20:45:00|13402.4|13400.4|13403.1|13401.1|13405.9|13403.9|13401.6|13399.6|353
1621025400000|2021-05-14 20:50:00|13402.9|13400.9|13407.1|13405.1|13407.6|13405.6|13401.9|13399.9|331
1621025700000|2021-05-14 20:55:00|13406.9|13404.9|13407.8|13402.8|13408.1|13406.1|13404.1|13402.1|250
1621202400000|2021-05-16 22:00:00|13387.4|13385.4|13394.1|13392.1|13395|13393|13383.6|13381.6|961
1621202700000|2021-05-16 22:05:00|13394|13392|13420|13418|13422.8|13420.8|13393.6|13391.6|1276
1621203000000|2021-05-16 22:10:00|13420.1|13418.1|13448.5|13446.5|13454.6|13452.6|13416.4|13414.4|1730
1621203300000|2021-05-16 22:15:00|13448.4|13446.4|13440.5|13438.5|13454.5|13452.5|13439.1|13437.1|607
1621203600000|2021-05-16 22:20:00|13440.4|13438.4|13431.8|13429.8|13442|13440|13424.1|13422.1|863
1621203900000|2021-05-16 22:25:00|13431.9|13429.9|13427.5|13425.5|13433.6|13431.6|13425.6|13423.6|415
1621204200000|2021-05-16 22:30:00|13427.8|13425.8|13424.3|13422.3|13430.4|13428.4|13422.4|13420.4|250
1621204500000|2021-05-16 22:35:00|13424.5|13422.5|13422.4|13420.4|13427.3|13425.3|13420.6|13418.6|225
1621204800000|2021-05-16 22:40:00|13422.3|13420.3|13425.6|13423.6|13426.5|13424.5|13421.1|13419.1|157
1621205100000|2021-05-16 22:45:00|13426.4|13424.4|13424.5|13422.5|13428.8|13426.8|13424.4|13422.4|170
1621205400000|2021-05-16 22:50:00|13424.4|13422.4|13426|13424|13426|13424|13421.8|13419.8|117
1621205700000|2021-05-16 22:55:00|13426.1|13424.1|13414.9|13412.9|13426.5|13424.5|13413.3|13411.3|346
1621206000000|2021-05-16 23:00:00|13414.8|13412.8|13416.9|13414.9|13418.4|13416.4|13402.8|13400.8|822
1621206300000|2021-05-16 23:05:00|13416.5|13414.5|13422.3|13420.3|13428.4|13426.4|13416.5|13414.5|437
1621206600000|2021-05-16 23:10:00|13422.5|13420.5|13420|13418|13426.4|13424.4|13419.5|13417.5|132
1621206900000|2021-05-16 23:15:00|13420.1|13418.1|13404.9|13402.9|13420.1|13418.1|13398.6|13396.6|741
1621207200000|2021-05-16 23:20:00|13405.1|13403.1|13408.3|13406.3|13411.6|13409.6|13402.8|13400.8|518
1621207500000|2021-05-16 23:25:00|13408|13406|13408.1|13406.1|13412|13410|13406.4|13404.4|166
1621207800000|2021-05-16 23:30:00|13408|13406|13399.4|13397.4|13409.5|13407.5|13395|13393|850
1621208100000|2021-05-16 23:35:00|13399.5|13397.5|13406.9|13404.9|13407|13405|13397.9|13395.9|177
1621208400000|2021-05-16 23:40:00|13406.8|13404.8|13405.9|13403.9|13411.8|13409.8|13403.1|13401.1|361
1621208700000|2021-05-16 23:45:00|13405.8|13403.8|13399.8|13397.8|13406.8|13404.8|13399.4|13397.4|199
1621209000000|2021-05-16 23:50:00|13400|13398|13405.5|13403.5|13411.3|13409.3|13400|13398|255
1621209300000|2021-05-16 23:55:00|13405.4|13403.4|13400.4|13398.4|13405.6|13403.6|13396.4|13394.4|309
1621209600000|2021-05-17 00:00:00|13400.1|13398.1|13388.6|13386.6|13402.6|13400.6|13387.5|13385.5|895
1621209900000|2021-05-17 00:05:00|13388.4|13386.4|13393.1|13391.1|13394.4|13392.4|13387.5|13385.5|398
1621210200000|2021-05-17 00:10:00|13393|13391|13376|13374|13393|13391|13371.5|13369.5|981
1621210500000|2021-05-17 00:15:00|13376.1|13374.1|13369.5|13367.5|13378.3|13376.3|13361.3|13359.3|1086
1621210800000|2021-05-17 00:20:00|13369.4|13367.4|13369.1|13367.1|13372.5|13370.5|13365.4|13363.4|389
1621211100000|2021-05-17 00:25:00|13369.3|13367.3|13356.8|13354.8|13369.5|13367.5|13355|13353|751
1621211400000|2021-05-17 00:30:00|13356.9|13354.9|13359.9|13357.9|13364.4|13362.4|13355.4|13353.4|513
1621211700000|2021-05-17 00:35:00|13359.8|13357.8|13351.4|13349.4|13363.5|13361.5|13349.3|13347.3|756
1621212000000|2021-05-17 00:40:00|13351.3|13349.3|13361|13359|13361|13359|13349.3|13347.3|604
1621212300000|2021-05-17 00:45:00|13360.4|13358.4|13364.4|13362.4|13365.9|13363.9|13357.3|13355.3|804
1621212600000|2021-05-17 00:50:00|13364.5|13362.5|13368.6|13366.6|13374.9|13372.9|13362|13360|571
1621212900000|2021-05-17 00:55:00|13369|13367|13369.8|13367.8|13373.6|13371.6|13366.8|13364.8|312
1621213200000|2021-05-17 01:00:00|13369.4|13367.4|13380.9|13378.9|13383.4|13381.4|13362.4|13360.4|806
1621213500000|2021-05-17 01:05:00|13381.3|13379.3|13381.8|13379.8|13385.9|13383.9|13378|13376|487
1621213800000|2021-05-17 01:10:00|13382.1|13380.1|13385.4|13383.4|13388.1|13386.1|13380.9|13378.9|469
1621214100000|2021-05-17 01:15:00|13385.5|13383.5|13379.1|13377.1|13385.5|13383.5|13373.3|13371.3|567
1621214400000|2021-05-17 01:20:00|13379|13377|13378.4|13376.4|13384.3|13382.3|13375.5|13373.5|347
1621214700000|2021-05-17 01:25:00|13378.5|13376.5|13381.1|13379.1|13383.1|13381.1|13378.5|13376.5|146
1621215000000|2021-05-17 01:30:00|13381.3|13379.3|13395.3|13393.3|13395.4|13393.4|13379.3|13377.3|495
1621215300000|2021-05-17 01:35:00|13395.5|13393.5|13403.3|13401.3|13405|13403|13390.3|13388.3|736
1621215600000|2021-05-17 01:40:00|13402.4|13400.4|13394.5|13392.5|13403.8|13401.8|13393.6|13391.6|544
1621215900000|2021-05-17 01:45:00|13394.6|13392.6|13396.5|13394.5|13398|13396|13390.6|13388.6|369
1621216200000|2021-05-17 01:50:00|13396.4|13394.4|13398.4|13396.4|13400.9|13398.9|13392.3|13390.3|314
1621216500000|2021-05-17 01:55:00|13398.3|13396.3|13380.3|13378.3|13399.1|13397.1|13378.4|13376.4|614
1621216800000|2021-05-17 02:00:00|13380.4|13378.4|13381.6|13379.6|13382.9|13380.9|13369.4|13367.4|794
1621217100000|2021-05-17 02:05:00|13381.5|13379.5|13382.4|13380.4|13386.3|13384.3|13379.3|13377.3|271
1621217400000|2021-05-17 02:10:00|13382.3|13380.3|13382.8|13380.8|13393.6|13391.6|13382.3|13380.3|475
1621217700000|2021-05-17 02:15:00|13383|13381|13379.4|13377.4|13383|13381|13371.3|13369.3|472
1621218000000|2021-05-17 02:20:00|13379.3|13377.3|13369.1|13367.1|13381.5|13379.5|13368.9|13366.9|274
1621218300000|2021-05-17 02:25:00|13368.8|13366.8|13357.3|13355.3|13372|13370|13355.6|13353.6|665
1621218600000|2021-05-17 02:30:00|13357.8|13355.8|13361.1|13359.1|13363.5|13361.5|13354.3|13352.3|534
1621218900000|2021-05-17 02:35:00|13360.9|13358.9|13366|13364|13371.4|13369.4|13359.4|13357.4|519
1621219200000|2021-05-17 02:40:00|13366.3|13364.3|13369.1|13367.1|13371.5|13369.5|13365.8|13363.8|244
1621219500000|2021-05-17 02:45:00|13369|13367|13367.6|13365.6|13374.6|13372.6|13366.4|13364.4|199
1621219800000|2021-05-17 02:50:00|13367.8|13365.8|13364.8|13362.8|13370.1|13368.1|13363.4|13361.4|178
1621220100000|2021-05-17 02:55:00|13365.4|13363.4|13376.6|13374.6|13377.5|13375.5|13361.6|13359.6|421
1621220400000|2021-05-17 03:00:00|13376.8|13374.8|13378.1|13376.1|13382|13380|13369.9|13367.9|628
1621220700000|2021-05-17 03:05:00|13377.9|13375.9|13376.4|13374.4|13384.4|13382.4|13373.6|13371.6|320
1621221000000|2021-05-17 03:10:00|13376.5|13374.5|13367.5|13365.5|13378.9|13376.9|13367.5|13365.5|212
1621221300000|2021-05-17 03:15:00|13367.4|13365.4|13367.9|13365.9|13369.5|13367.5|13365.1|13363.1|235
1621221600000|2021-05-17 03:20:00|13368|13366|13349.1|13347.1|13369.6|13367.6|13347.3|13345.3|810
1621221900000|2021-05-17 03:25:00|13349.6|13347.6|13357|13355|13360.6|13358.6|13349.4|13347.4|462
1621222200000|2021-05-17 03:30:00|13357.1|13355.1|13359.6|13357.6|13360|13358|13348.3|13346.3|491
1621222500000|2021-05-17 03:35:00|13359.8|13357.8|13357.8|13355.8|13361.1|13359.1|13354.1|13352.1|209
1621222800000|2021-05-17 03:40:00|13357.5|13355.5|13362.9|13360.9|13363.5|13361.5|13354|13352|295
1621223100000|2021-05-17 03:45:00|13362.6|13360.6|13360.9|13358.9|13363.6|13361.6|13357.3|13355.3|163
1621223400000|2021-05-17 03:50:00|13361|13359|13358|13356|13361.6|13359.6|13357|13355|127
1621223700000|2021-05-17 03:55:00|13357.8|13355.8|13356.3|13354.3|13359.4|13357.4|13354.1|13352.1|261
1621224000000|2021-05-17 04:00:00|13357|13355|13350.1|13348.1|13358|13356|13348.5|13346.5|265
1621224300000|2021-05-17 04:05:00|13350.3|13348.3|13353.3|13351.3|13357.4|13355.4|13350.1|13348.1|189
1621224600000|2021-05-17 04:10:00|13352.5|13350.5|13357.3|13355.3|13360.6|13358.6|13352.4|13350.4|339
1621224900000|2021-05-17 04:15:00|13357.4|13355.4|13365|13363|13367.4|13365.4|13356.4|13354.4|495
1621225200000|2021-05-17 04:20:00|13365.1|13363.1|13361.9|13359.9|13365.8|13363.8|13360.3|13358.3|110
1621225500000|2021-05-17 04:25:00|13362|13360|13359.1|13357.1|13363|13361|13357|13355|208
1621225800000|2021-05-17 04:30:00|13359.3|13357.3|13371.1|13369.1|13372.6|13370.6|13358|13356|361
1621226100000|2021-05-17 04:35:00|13371.3|13369.3|13373.6|13371.6|13375.5|13373.5|13364.8|13362.8|310
1621226400000|2021-05-17 04:40:00|13373.5|13371.5|13381.9|13379.9|13387.8|13385.8|13373.3|13371.3|715
1621226700000|2021-05-17 04:45:00|13382|13380|13375|13373|13383|13381|13373|13371|269
1621227000000|2021-05-17 04:50:00|13375.1|13373.1|13379.1|13377.1|13382.9|13380.9|13375.1|13373.1|267
1621227300000|2021-05-17 04:55:00|13379|13377|13373.1|13371.1|13379|13377|13371.3|13369.3|249
1621227600000|2021-05-17 05:00:00|13373.3|13371.3|13373.1|13371.1|13377.8|13375.8|13366|13364|660
1621227900000|2021-05-17 05:05:00|13373|13371|13391.6|13389.6|13392.5|13390.5|13372.3|13370.3|788
1621228200000|2021-05-17 05:10:00|13391.5|13389.5|13396|13394|13404.9|13402.9|13390.6|13388.6|956
1621228500000|2021-05-17 05:15:00|13396.1|13394.1|13391.4|13389.4|13400.6|13398.6|13389.8|13387.8|300
1621228800000|2021-05-17 05:20:00|13391.3|13389.3|13391.5|13389.5|13400|13398|13390.3|13388.3|339
1621229100000|2021-05-17 05:25:00|13391.6|13389.6|13390|13388|13393.6|13391.6|13387|13385|348
1621229400000|2021-05-17 05:30:00|13389.9|13387.9|13385.1|13383.1|13396.9|13394.9|13383.9|13381.9|511
1621229700000|2021-05-17 05:35:00|13385.3|13383.3|13389.1|13387.1|13392.1|13390.1|13385.1|13383.1|180
1621230000000|2021-05-17 05:40:00|13389.3|13387.3|13390.1|13388.1|13395.9|13393.9|13387.4|13385.4|379
1621230300000|2021-05-17 05:45:00|13390.3|13388.3|13380.5|13378.5|13390.5|13388.5|13379.9|13377.9|362
1621230600000|2021-05-17 05:50:00|13379.8|13377.8|13383.9|13381.9|13387.8|13385.8|13378.6|13376.6|309
1621230900000|2021-05-17 05:55:00|13383.8|13381.8|13368.5|13366.5|13384.8|13382.8|13368.1|13366.1|389
1621231200000|2021-05-17 06:00:00|13368.4|13366.4|13372|13370|13375.3|13373.3|13365.9|13363.9|624
1621231500000|2021-05-17 06:05:00|13372.1|13370.1|13379|13377|13384.1|13382.1|13372.1|13370.1|615
1621231800000|2021-05-17 06:10:00|13378.9|13376.9|13387.1|13385.1|13390.8|13388.8|13377.5|13375.5|437
1621232100000|2021-05-17 06:15:00|13386.5|13384.5|13390.6|13388.6|13390.9|13388.9|13382.8|13380.8|438
1621232400000|2021-05-17 06:20:00|13390.9|13388.9|13392.9|13390.9|13400.8|13398.8|13387.4|13385.4|501
1621232700000|2021-05-17 06:25:00|13393.3|13391.3|13381.5|13379.5|13393.5|13391.5|13379.9|13377.9|505
1621233000000|2021-05-17 06:30:00|13381.6|13379.6|13377.4|13375.4|13391|13389|13377|13375|540
1621233300000|2021-05-17 06:35:00|13377.3|13375.3|13380.6|13378.6|13384.6|13382.6|13374.1|13372.1|499
1621233600000|2021-05-17 06:40:00|13380.5|13378.5|13378.1|13376.1|13385|13383|13376.1|13374.1|258
1621233900000|2021-05-17 06:45:00|13378.3|13376.3|13369.4|13367.4|13381|13379|13368.3|13366.3|439
1621234200000|2021-05-17 06:50:00|13369.5|13367.5|13375.4|13373.4|13375.5|13373.5|13362.3|13360.3|755
1621234500000|2021-05-17 06:55:00|13375.5|13373.5|13372.9|13370.9|13377.5|13375.5|13371.5|13369.5|327
1621234800000|2021-05-17 07:00:00|13372.6|13370.6|13382.5|13380.5|13382.6|13380.6|13365.6|13363.6|969
1621235100000|2021-05-17 07:05:00|13382|13380|13388|13386|13388.9|13386.9|13381.3|13379.3|736
1621235400000|2021-05-17 07:10:00|13388.3|13386.3|13393.6|13391.6|13399.6|13397.6|13386.1|13384.1|903
1621235700000|2021-05-17 07:15:00|13393.5|13391.5|13375.6|13373.6|13395.1|13393.1|13374.8|13372.8|1064
1621236000000|2021-05-17 07:20:00|13375.8|13373.8|13367.6|13365.6|13378.1|13376.1|13364.9|13362.9|780
1621236300000|2021-05-17 07:25:00|13367.5|13365.5|13366.3|13364.3|13374.3|13372.3|13365.6|13363.6|501
1621236600000|2021-05-17 07:30:00|13366.1|13364.1|13366.8|13364.8|13372.8|13370.8|13359.5|13357.5|802
1621236900000|2021-05-17 07:35:00|13366.6|13364.6|13363.1|13361.1|13373.1|13371.1|13359.3|13357.3|481
1621237200000|2021-05-17 07:40:00|13363|13361|13353.1|13351.1|13366.4|13364.4|13350.3|13348.3|763
1621237500000|2021-05-17 07:45:00|13353|13351|13348.1|13346.1|13353|13351|13339|13337|1199
1621237800000|2021-05-17 07:50:00|13348|13346|13346.8|13344.8|13353.5|13351.5|13344|13342|798
1621238100000|2021-05-17 07:55:00|13346.6|13344.6|13350.1|13348.1|13351.6|13349.6|13340.9|13338.9|388
1621238400000|2021-05-17 08:00:00|13350|13348|13364.3|13362.3|13369.4|13367.4|13350|13348|940
1621238700000|2021-05-17 08:05:00|13364.1|13362.1|13363.5|13361.5|13368.9|13366.9|13358.1|13356.1|580
1621239000000|2021-05-17 08:10:00|13363.6|13361.6|13355.1|13353.1|13368|13366|13351.6|13349.6|518
1621239300000|2021-05-17 08:15:00|13355.3|13353.3|13351.1|13349.1|13355.9|13353.9|13347.3|13345.3|484
1621239600000|2021-05-17 08:20:00|13351.3|13349.3|13363.1|13361.1|13365|13363|13346.4|13344.4|526
1621239900000|2021-05-17 08:25:00|13362.9|13360.9|13361.6|13359.6|13364.3|13362.3|13357.8|13355.8|266
1621240200000|2021-05-17 08:30:00|13361.5|13359.5|13361.4|13359.4|13367.5|13365.5|13361.1|13359.1|248
1621240500000|2021-05-17 08:35:00|13361.5|13359.5|13367.8|13365.8|13370.5|13368.5|13357.4|13355.4|446
1621240800000|2021-05-17 08:40:00|13367.6|13365.6|13372.9|13370.9|13375.5|13373.5|13367.5|13365.5|562
1621241100000|2021-05-17 08:45:00|13373|13371|13369.1|13367.1|13373|13371|13366.1|13364.1|247
1621241400000|2021-05-17 08:50:00|13369|13367|13368|13366|13374.4|13372.4|13366.5|13364.5|497
1621241700000|2021-05-17 08:55:00|13367.9|13365.9|13370|13368|13371|13369|13364|13362|277
1621242000000|2021-05-17 09:00:00|13370.3|13368.3|13362.3|13360.3|13372.8|13370.8|13361.3|13359.3|473
1621242300000|2021-05-17 09:05:00|13362.1|13360.1|13360.6|13358.6|13364.3|13362.3|13353.3|13351.3|455
1621242600000|2021-05-17 09:10:00|13360.8|13358.8|13358.5|13356.5|13365.3|13363.3|13358.5|13356.5|232
1621242900000|2021-05-17 09:15:00|13358.8|13356.8|13357.8|13355.8|13363.8|13361.8|13355.3|13353.3|245
1621243200000|2021-05-17 09:20:00|13358|13356|13370.5|13368.5|13372.5|13370.5|13357.5|13355.5|599
1621243500000|2021-05-17 09:25:00|13369.9|13367.9|13373.1|13371.1|13374|13372|13365.4|13363.4|719
1621243800000|2021-05-17 09:30:00|13373|13371|13367.5|13365.5|13374.8|13372.8|13367.3|13365.3|361
1621244100000|2021-05-17 09:35:00|13367.3|13365.3|13359.4|13357.4|13368.9|13366.9|13359|13357|349
1621244400000|2021-05-17 09:40:00|13359.3|13357.3|13358.6|13356.6|13361.9|13359.9|13352.8|13350.8|570
1621244700000|2021-05-17 09:45:00|13358.5|13356.5|13357.5|13355.5|13363.6|13361.6|13356.6|13354.6|322
1621245000000|2021-05-17 09:50:00|13357.4|13355.4|13353.1|13351.1|13357.8|13355.8|13349|13347|375
1621245300000|2021-05-17 09:55:00|13353.3|13351.3|13353.4|13351.4|13356.6|13354.6|13348.6|13346.6|280
1621245600000|2021-05-17 10:00:00|13353.3|13351.3|13347.1|13345.1|13353.8|13351.8|13342.5|13340.5|485
1621245900000|2021-05-17 10:05:00|13347|13345|13342.8|13340.8|13352|13350|13342.8|13340.8|664
1621246200000|2021-05-17 10:10:00|13342.9|13340.9|13349.1|13347.1|13352|13350|13339.9|13337.9|604
1621246500000|2021-05-17 10:15:00|13349|13347|13350.3|13348.3|13350.8|13348.8|13345.5|13343.5|435
1621246800000|2021-05-17 10:20:00|13350|13348|13343.1|13341.1|13352.6|13350.6|13340.9|13338.9|385
1621247100000|2021-05-17 10:25:00|13343|13341|13339.1|13337.1|13348.1|13346.1|13332.8|13330.8|743
1621247400000|2021-05-17 10:30:00|13339.3|13337.3|13344.9|13342.9|13348.3|13346.3|13333.5|13331.5|756
1621247700000|2021-05-17 10:35:00|13344.8|13342.8|13344.3|13342.3|13347|13345|13338.9|13336.9|294
1621248000000|2021-05-17 10:40:00|13344.5|13342.5|13344|13342|13346.8|13344.8|13341.6|13339.6|160
1621248300000|2021-05-17 10:45:00|13343.9|13341.9|13340.3|13338.3|13344.1|13342.1|13337.9|13335.9|379
1621248600000|2021-05-17 10:50:00|13340.4|13338.4|13342.6|13340.6|13345.1|13343.1|13337.3|13335.3|338
1621248900000|2021-05-17 10:55:00|13342.4|13340.4|13339.3|13337.3|13343.5|13341.5|13337|13335|350
1621249200000|2021-05-17 11:00:00|13339.8|13337.8|13337.4|13335.4|13344.5|13342.5|13336.6|13334.6|462
1621249500000|2021-05-17 11:05:00|13337.5|13335.5|13352|13350|13352.6|13350.6|13335.5|13333.5|692
1621249800000|2021-05-17 11:10:00|13351.9|13349.9|13348.9|13346.9|13353.8|13351.8|13348.5|13346.5|392
1621250100000|2021-05-17 11:15:00|13349|13347|13349.6|13347.6|13351.8|13349.8|13345.8|13343.8|289
1621250400000|2021-05-17 11:20:00|13349.5|13347.5|13335.1|13333.1|13350|13348|13334.9|13332.9|680
1621250700000|2021-05-17 11:25:00|13335.5|13333.5|13334.1|13332.1|13336|13334|13324.9|13322.9|1080
1621251000000|2021-05-17 11:30:00|13334.3|13332.3|13333.3|13331.3|13338.9|13336.9|13328.3|13326.3|599
1621251300000|2021-05-17 11:35:00|13333.6|13331.6|13336.9|13334.9|13343.5|13341.5|13333.3|13331.3|579
1621251600000|2021-05-17 11:40:00|13336.8|13334.8|13332.5|13330.5|13336.8|13334.8|13328.5|13326.5|663
1621251900000|2021-05-17 11:45:00|13332.6|13330.6|13318|13316|13332.6|13330.6|13316.8|13314.8|1263
1621252200000|2021-05-17 11:50:00|13317.9|13315.9|13317.6|13315.6|13320|13318|13314.3|13312.3|638
1621252500000|2021-05-17 11:55:00|13317.5|13315.5|13315.1|13313.1|13321.3|13319.3|13314.9|13312.9|366
1621252800000|2021-05-17 12:00:00|13315|13313|13325.8|13323.8|13326.9|13324.9|13311.6|13309.6|1181
1621253100000|2021-05-17 12:05:00|13325.6|13323.6|13323.1|13321.1|13327.5|13325.5|13321.1|13319.1|460
1621253400000|2021-05-17 12:10:00|13323.3|13321.3|13313.1|13311.1|13323.5|13321.5|13311.9|13309.9|655
1621253700000|2021-05-17 12:15:00|13312.3|13310.3|13314.4|13312.4|13315.3|13313.3|13308.1|13306.1|807
1621254000000|2021-05-17 12:20:00|13314.5|13312.5|13321.5|13319.5|13324|13322|13314.5|13312.5|740
1621254300000|2021-05-17 12:25:00|13321.6|13319.6|13317.3|13315.3|13322|13320|13311|13309|636
1621254600000|2021-05-17 12:30:00|13316.9|13314.9|13320.1|13318.1|13320.3|13318.3|13312.3|13310.3|653
1621254900000|2021-05-17 12:35:00|13320|13318|13328.3|13326.3|13334.4|13332.4|13319.6|13317.6|1401
1621255200000|2021-05-17 12:40:00|13328|13326|13324|13322|13330|13328|13322.9|13320.9|662
1621255500000|2021-05-17 12:45:00|13323.9|13321.9|13319.5|13317.5|13325.3|13323.3|13318.4|13316.4|561
1621255800000|2021-05-17 12:50:00|13319.3|13317.3|13321.5|13319.5|13326.1|13324.1|13315.1|13313.1|841
1621256100000|2021-05-17 12:55:00|13321.6|13319.6|13314.9|13312.9|13321.8|13319.8|13314.9|13312.9|533
1621256400000|2021-05-17 13:00:00|13314.8|13312.8|13322|13320|13325.1|13323.1|13312|13310|938
1621256700000|2021-05-17 13:05:00|13321.5|13319.5|13328.1|13326.1|13331.5|13329.5|13317.9|13315.9|991
1621257000000|2021-05-17 13:10:00|13328|13326|13325.9|13323.9|13330.5|13328.5|13318.8|13316.8|953
1621257300000|2021-05-17 13:15:00|13325.8|13323.8|13328.8|13326.8|13330.6|13328.6|13325.1|13323.1|851
1621257600000|2021-05-17 13:20:00|13328.9|13326.9|13329.6|13327.6|13333.4|13331.4|13325.4|13323.4|1191
1621257900000|2021-05-17 13:25:00|13329.5|13327.5|13320|13318|13329.8|13327.8|13319.3|13317.3|1776
1621258200000|2021-05-17 13:30:00|13319.5|13318.5|13297.5|13296.5|13327.5|13326.5|13270.1|13269.1|15985
1621258500000|2021-05-17 13:35:00|13297.6|13296.6|13327.1|13326.1|13330.5|13329.5|13291.1|13290.1|9280
1621258800000|2021-05-17 13:40:00|13326.9|13325.9|13315.5|13314.5|13347.5|13346.5|13312.6|13311.6|9162
1621259100000|2021-05-17 13:45:00|13316|13315|13325.3|13324.3|13349.1|13348.1|13313.6|13312.6|7760
1621259400000|2021-05-17 13:50:00|13325.4|13324.4|13292.8|13291.8|13337.9|13336.9|13287.9|13286.9|8747
1621259700000|2021-05-17 13:55:00|13293.3|13292.3|13292.3|13291.3|13309.6|13308.6|13287.3|13286.3|4885
1621260000000|2021-05-17 14:00:00|13292.1|13291.1|13259.8|13258.8|13292.1|13291.1|13247.6|13246.6|13871
1621260300000|2021-05-17 14:05:00|13260.3|13259.3|13254.3|13253.3|13281.4|13280.4|13244.4|13243.4|9054
1621260600000|2021-05-17 14:10:00|13254.1|13253.1|13262.3|13261.3|13276.1|13275.1|13248.6|13247.6|5814
1621260900000|2021-05-17 14:15:00|13261.9|13260.9|13297.9|13296.9|13301.6|13300.6|13248.6|13247.6|8935
1621261200000|2021-05-17 14:20:00|13298.1|13297.1|13315.1|13314.1|13322.7|13321.7|13295.1|13294.1|7249
1621261500000|2021-05-17 14:25:00|13315.3|13314.3|13286.6|13285.6|13325.8|13324.8|13284.8|13283.8|6383
1621261800000|2021-05-17 14:30:00|13287.1|13286.1|13271.4|13270.4|13301.6|13300.6|13267.3|13266.3|8513
1621262100000|2021-05-17 14:35:00|13271.7|13270.7|13320.6|13319.6|13327.4|13326.4|13271.3|13270.3|7849
1621262400000|2021-05-17 14:40:00|13320.8|13319.8|13311.3|13310.3|13336.2|13335.2|13307.1|13306.1|5976
1621262700000|2021-05-17 14:45:00|13311.2|13310.2|13309.3|13308.3|13320.8|13319.8|13289.3|13288.3|5331
1621263000000|2021-05-17 14:50:00|13309.6|13308.6|13306.1|13305.1|13325.3|13324.3|13296.8|13295.8|6029
1621263300000|2021-05-17 14:55:00|13305.8|13304.8|13299.6|13298.6|13312.6|13311.6|13289.3|13288.3|4798
1621263600000|2021-05-17 15:00:00|13299.8|13298.8|13288.8|13287.8|13311.3|13310.3|13276.7|13275.7|5703
1621263900000|2021-05-17 15:05:00|13288.6|13287.6|13272.6|13271.6|13301.6|13300.6|13269.2|13268.2|4274
1621264200000|2021-05-17 15:10:00|13272.8|13271.8|13275.4|13274.4|13278.2|13277.2|13246.3|13245.3|7626
1621264500000|2021-05-17 15:15:00|13274.3|13273.3|13264.6|13263.6|13284.8|13283.8|13258.9|13257.9|5329
1621264800000|2021-05-17 15:20:00|13264.8|13263.8|13277.6|13276.6|13289.2|13288.2|13263.7|13262.7|3531
1621265100000|2021-05-17 15:25:00|13277.8|13276.8|13270.4|13269.4|13286.6|13285.6|13269.2|13268.2|2869
1621265400000|2021-05-17 15:30:00|13270.6|13269.6|13267.4|13266.4|13277.4|13276.4|13252.6|13251.6|3714
1621265700000|2021-05-17 15:35:00|13267.7|13266.7|13259.2|13258.2|13273.4|13272.4|13256.4|13255.4|2826
1621266000000|2021-05-17 15:40:00|13258.1|13257.1|13266.7|13265.7|13269.9|13268.9|13251.9|13250.9|3156
1621266300000|2021-05-17 15:45:00|13266.3|13265.3|13257.9|13256.9|13282.1|13281.1|13253.8|13252.8|3643
1621266600000|2021-05-17 15:50:00|13257.8|13256.8|13246.1|13245.1|13262.1|13261.1|13236.4|13235.4|5753
1621266900000|2021-05-17 15:55:00|13245.9|13244.9|13246.1|13245.1|13252.3|13251.3|13236.8|13235.8|3079
1621267200000|2021-05-17 16:00:00|13244.8|13243.8|13247.8|13246.8|13255.1|13254.1|13232.8|13231.8|4167
1621267500000|2021-05-17 16:05:00|13247.7|13246.7|13239.9|13238.9|13257.6|13256.6|13236.2|13235.2|3379
1621267800000|2021-05-17 16:10:00|13239.6|13238.6|13233.8|13232.8|13247.2|13246.2|13233.8|13232.8|2966
1621268100000|2021-05-17 16:15:00|13233.7|13232.7|13253.8|13252.8|13259.3|13258.3|13227.6|13226.6|4507
1621268400000|2021-05-17 16:20:00|13253.3|13252.3|13259.4|13258.4|13262.2|13261.2|13251.3|13250.3|2277
1621268700000|2021-05-17 16:25:00|13259.3|13258.3|13253.9|13252.9|13260.9|13259.9|13251.9|13250.9|1968
1621269000000|2021-05-17 16:30:00|13253.8|13252.8|13244.1|13243.1|13254.1|13253.1|13237.8|13236.8|3042
1621269300000|2021-05-17 16:35:00|13243.9|13242.9|13263.4|13262.4|13266.2|13265.2|13242.3|13241.3|2949
1621269600000|2021-05-17 16:40:00|13263.6|13262.6|13273.1|13272.1|13275.9|13274.9|13262|13261|2659
1621269900000|2021-05-17 16:45:00|13273.3|13272.3|13262|13261|13275.8|13274.8|13258.6|13257.6|2804
1621270200000|2021-05-17 16:50:00|13261.5|13260.5|13257.5|13256.5|13267|13266|13253.6|13252.6|2300
1621270500000|2021-05-17 16:55:00|13257.4|13256.4|13244.5|13243.5|13258|13257|13243.6|13242.6|2793
1621270800000|2021-05-17 17:00:00|13243.6|13242.6|13247|13246|13255.1|13254.1|13239.6|13238.6|2747
1621271100000|2021-05-17 17:05:00|13246.9|13245.9|13241.6|13240.6|13249.3|13248.3|13239.3|13238.3|1718
1621271400000|2021-05-17 17:10:00|13241.5|13240.5|13231|13230|13243.8|13242.8|13223.3|13222.3|3406
1621271700000|2021-05-17 17:15:00|13230.6|13229.6|13221|13220|13233.8|13232.8|13216.5|13215.5|3740
1621272000000|2021-05-17 17:20:00|13220.9|13219.9|13226.3|13225.3|13226.3|13225.3|13211.3|13210.3|3726
1621272300000|2021-05-17 17:25:00|13226.1|13225.1|13225.8|13224.8|13229.9|13228.9|13217.3|13216.3|2320
1621272600000|2021-05-17 17:30:00|13225.9|13224.9|13221.9|13220.9|13226.5|13225.5|13207|13206|3796
1621272900000|2021-05-17 17:35:00|13221.8|13220.8|13220|13219|13237.8|13236.8|13219.3|13218.3|3489
1621273200000|2021-05-17 17:40:00|13219.9|13218.9|13203.9|13202.9|13220.1|13219.1|13191.5|13190.5|5756
1621273500000|2021-05-17 17:45:00|13204|13203|13218|13217|13221.8|13220.8|13200.1|13199.1|4121
1621273800000|2021-05-17 17:50:00|13217.9|13216.9|13211.3|13210.3|13219.1|13218.1|13204.5|13203.5|3584
1621274100000|2021-05-17 17:55:00|13211.4|13210.4|13216.3|13215.3|13225.5|13224.5|13205.8|13204.8|3767
1621274400000|2021-05-17 18:00:00|13216|13215|13224|13223|13226|13225|13209.1|13208.1|3482
1621274700000|2021-05-17 18:05:00|13223.9|13222.9|13235.1|13234.1|13237|13236|13217.4|13216.4|2890
1621275000000|2021-05-17 18:10:00|13235.3|13234.3|13230.8|13229.8|13243|13242|13229.1|13228.1|3059
1621275300000|2021-05-17 18:15:00|13230.3|13229.3|13231.3|13230.3|13236.9|13235.9|13225.8|13224.8|2259
1621275600000|2021-05-17 18:20:00|13230.6|13229.6|13234|13233|13248.3|13247.3|13230.4|13229.4|2976
1621275900000|2021-05-17 18:25:00|13234.3|13233.3|13237.6|13236.6|13243.5|13242.5|13228.9|13227.9|2299
1621276200000|2021-05-17 18:30:00|13237.8|13236.8|13244.5|13243.5|13255.3|13254.3|13235.4|13234.4|4343
1621276500000|2021-05-17 18:35:00|13244.3|13243.3|13226|13225|13246.1|13245.1|13222.3|13221.3|3847
1621276800000|2021-05-17 18:40:00|13225.9|13224.9|13228.8|13227.8|13236.5|13235.5|13221.8|13220.8|2712
1621277100000|2021-05-17 18:45:00|13228.6|13227.6|13242.3|13241.3|13244.1|13243.1|13223.5|13222.5|2967
1621277400000|2021-05-17 18:50:00|13242.1|13241.1|13263.3|13262.3|13264.1|13263.1|13239|13238|4713
1621277700000|2021-05-17 18:55:00|13263.5|13262.5|13267.3|13266.3|13269.1|13268.1|13255.4|13254.4|3466
1621278000000|2021-05-17 19:00:00|13267.5|13266.5|13278|13277|13282.4|13281.4|13261.8|13260.8|4458
1621278300000|2021-05-17 19:05:00|13278.5|13277.5|13287.9|13286.9|13293.5|13292.5|13276.8|13275.8|4086
1621278600000|2021-05-17 19:10:00|13287.8|13286.8|13290.1|13289.1|13300.8|13299.8|13284.8|13283.8|3756
1621278900000|2021-05-17 19:15:00|13290.3|13289.3|13281|13280|13292.5|13291.5|13280.1|13279.1|3807
1621279200000|2021-05-17 19:20:00|13280.9|13279.9|13267.8|13266.8|13282.5|13281.5|13266.1|13265.1|3649
1621279500000|2021-05-17 19:25:00|13267.3|13266.3|13261.5|13260.5|13268.8|13267.8|13255|13254|3743
1621279800000|2021-05-17 19:30:00|13261.6|13260.6|13280.3|13279.3|13283|13282|13258.8|13257.8|4359
1621280100000|2021-05-17 19:35:00|13281.3|13280.3|13266.1|13265.1|13281.6|13280.6|13264.5|13263.5|3365
1621280400000|2021-05-17 19:40:00|13266.5|13265.5|13287|13286|13293.5|13292.5|13266.5|13265.5|4403
1621280700000|2021-05-17 19:45:00|13287.1|13286.1|13281|13280|13298.3|13297.3|13279.6|13278.6|3973
1621281000000|2021-05-17 19:50:00|13280.8|13279.8|13297.3|13296.3|13303.1|13302.1|13280.8|13279.8|6776
1621281300000|2021-05-17 19:55:00|13297.4|13296.4|13313.9|13312.9|13314.4|13313.4|13293.4|13292.4|10669
1621281600000|2021-05-17 20:00:00|13313.8|13312.8|13314.5|13312.5|13319.8|13317.8|13302|13300|4088
1621281900000|2021-05-17 20:05:00|13314.3|13312.3|13322.5|13320.5|13323.4|13321.4|13314.3|13312.3|1539
1621282200000|2021-05-17 20:10:00|13322.6|13320.6|13317.4|13312.4|13325.3|13323.3|13314.5|13312.3|1650
1621282500000|2021-05-17 20:15:00|13317.7|13312.7|13315.9|13310.9|13318|13313|13312|13307|0
1621282800000|2021-05-17 20:20:00|13316|13311|13315.3|13310.3|13316.2|13311.2|13315.2|13310.2|0
1621283100000|2021-05-17 20:25:00|13315.4|13310.4|13315.3|13310.3|13315.4|13310.4|13315.2|13310.2|0
1621283400000|2021-05-17 20:30:00|13315.5|13313.5|13314.5|13312.5|13319|13317|13313.3|13311.3|429
1621283700000|2021-05-17 20:35:00|13314.3|13312.3|13315.8|13313.8|13318.3|13316.3|13314.3|13312.3|255
1621284000000|2021-05-17 20:40:00|13316.8|13314.8|13315.3|13313.3|13317.3|13315.3|13314.5|13312.5|115
1621284300000|2021-05-17 20:45:00|13316.3|13314.3|13320.5|13318.5|13320.8|13318.8|13315|13313|237
1621284600000|2021-05-17 20:50:00|13320.3|13318.3|13325|13323|13325|13323|13319|13317|385
1621284900000|2021-05-17 20:55:00|13324.5|13322.5|13322.6|13317.6|13324.8|13322.8|13319.3|13317.3|278
1621285200000|2021-05-17 21:00:00|13323|13318|13322.4|13317.4|13323.8|13318.8|13322|13317|0
1621285500000|2021-05-17 21:05:00|13322.3|13317.3|13322.1|13317.1|13322.3|13317.3|13320.9|13315.9|0
1621285800000|2021-05-17 21:10:00|13322.2|13317.2|13324.6|13319.6|13324.8|13319.8|13321.3|13316.3|0
1621286100000|2021-05-17 21:15:00|13324.4|13319.4|13325.2|13320.2|13325.5|13320.5|13324.4|13319.4|0
1621286400000|2021-05-17 21:20:00|13325.3|13320.3|13325.2|13320.2|13325.3|13320.3|13324.8|13319.8|0
1621286700000|2021-05-17 21:25:00|13325.3|13320.3|13324.3|13319.3|13325.3|13320.3|13324.3|13319.3|0
1621287000000|2021-05-17 21:30:00|13324.2|13319.2|13324.4|13319.4|13324.4|13319.4|13324.2|13319.2|0
1621287300000|2021-05-17 21:35:00|13325.7|13320.7|13324.7|13319.7|13327|13322|13324.5|13319.5|0
1621287600000|2021-05-17 21:40:00|13324.6|13319.6|13324.6|13319.6|13326|13321|13324.6|13319.6|0
1621287900000|2021-05-17 21:45:00|13324.5|13319.5|13324.3|13319.3|13324.5|13319.5|13324.3|13319.3|0
1621288200000|2021-05-17 21:50:00|13324.2|13319.2|13324.5|13319.5|13324.9|13319.9|13323.6|13318.6|0
1621288500000|2021-05-17 21:55:00|13324.4|13319.4|13324.3|13319.3|13324.8|13319.8|13323.8|13318.8|0
1621288800000|2021-05-17 22:00:00|13317|13315|13325.8|13323.8|13327.9|13325.9|13316.5|13314.5|627
1621289100000|2021-05-17 22:05:00|13326.1|13324.1|13320.9|13318.9|13326.5|13324.5|13320.8|13318.8|215
1621289400000|2021-05-17 22:10:00|13321.4|13319.4|13325.3|13323.3|13325.6|13323.6|13321.1|13319.1|201
1621289700000|2021-05-17 22:15:00|13325.1|13323.1|13321.4|13319.4|13325.5|13323.5|13320.6|13318.6|147
1621290000000|2021-05-17 22:20:00|13322.9|13320.9|13323.9|13321.9|13324.8|13322.8|13322|13320|156
1621290300000|2021-05-17 22:25:00|13324|13322|13322|13320|13324.1|13322.1|13321.9|13319.9|109
1621290600000|2021-05-17 22:30:00|13321.9|13319.9|13320.1|13318.1|13322.5|13320.5|13316.5|13314.5|208
1621290900000|2021-05-17 22:35:00|13320|13318|13312.3|13310.3|13320.5|13318.5|13311.6|13309.6|423
1621291200000|2021-05-17 22:40:00|13312.1|13310.1|13309|13307|13314.5|13312.5|13307|13305|364
1621291500000|2021-05-17 22:45:00|13309.4|13307.4|13306.4|13304.4|13312|13310|13305.4|13303.4|221
1621291800000|2021-05-17 22:50:00|13306.5|13304.5|13306.9|13304.9|13311|13309|13303.4|13301.4|341
1621292100000|2021-05-17 22:55:00|13306.8|13304.8|13302.3|13300.3|13310|13308|13301.1|13299.1|258
1621292400000|2021-05-17 23:00:00|13302.1|13300.1|13304.8|13302.8|13309.1|13307.1|13298.8|13296.8|488
1621292700000|2021-05-17 23:05:00|13305|13303|13307.9|13305.9|13310.5|13308.5|13305|13303|233
1621293000000|2021-05-17 23:10:00|13308.1|13306.1|13309.5|13307.5|13310.6|13308.6|13305.8|13303.8|181
1621293300000|2021-05-17 23:15:00|13309.4|13307.4|13308.5|13306.5|13311.9|13309.9|13307.4|13305.4|105
1621293600000|2021-05-17 23:20:00|13308.4|13306.4|13311|13309|13311.4|13309.4|13307.9|13305.9|47
1621293900000|2021-05-17 23:25:00|13311.1|13309.1|13322.6|13320.6|13325.3|13323.3|13310|13308|600
1621294200000|2021-05-17 23:30:00|13322.5|13320.5|13321|13319|13324.5|13322.5|13318|13316|275
1621294500000|2021-05-17 23:35:00|13321.1|13319.1|13322.3|13320.3|13322.9|13320.9|13318.8|13316.8|162
1621294800000|2021-05-17 23:40:00|13322.6|13320.6|13333.6|13331.6|13334.9|13332.9|13322.4|13320.4|482
1621295100000|2021-05-17 23:45:00|13333.8|13331.8|13336.5|13334.5|13337.6|13335.6|13331.9|13329.9|339
1621295400000|2021-05-17 23:50:00|13336.4|13334.4|13336.4|13334.4|13337|13335|13332.9|13330.9|174
1621295700000|2021-05-17 23:55:00|13336.6|13334.6|13338.3|13336.3|13340.9|13338.9|13335.8|13333.8|383
1621296000000|2021-05-18 00:00:00|13338.1|13336.1|13339.9|13337.9|13343.5|13341.5|13337.3|13335.3|833
1621296300000|2021-05-18 00:05:00|13339.8|13337.8|13340.6|13338.6|13344.1|13342.1|13338.5|13336.5|415
1621296600000|2021-05-18 00:10:00|13340.5|13338.5|13339|13337|13340.8|13338.8|13336.4|13334.4|206
1621296900000|2021-05-18 00:15:00|13339.1|13337.1|13350.8|13348.8|13351|13349|13338.5|13336.5|466
1621297200000|2021-05-18 00:20:00|13351|13349|13351|13349|13351.8|13349.8|13348|13346|304
1621297500000|2021-05-18 00:25:00|13351.1|13349.1|13353.4|13351.4|13354.1|13352.1|13349.4|13347.4|339
1621297800000|2021-05-18 00:30:00|13353.5|13351.5|13347.9|13345.9|13354.5|13352.5|13346.6|13344.6|413
1621298100000|2021-05-18 00:35:00|13347.8|13345.8|13348.9|13346.9|13352.6|13350.6|13346|13344|371
1621298400000|2021-05-18 00:40:00|13348.8|13346.8|13347.1|13345.1|13348.8|13346.8|13343.1|13341.1|245
1621298700000|2021-05-18 00:45:00|13347.3|13345.3|13347.1|13345.1|13351.1|13349.1|13347|13345|215
1621299000000|2021-05-18 00:50:00|13347.3|13345.3|13351.1|13349.1|13353.1|13351.1|13346|13344|276
1621299300000|2021-05-18 00:55:00|13350.9|13348.9|13353.4|13351.4|13353.4|13351.4|13347.8|13345.8|295
1621299600000|2021-05-18 01:00:00|13353.3|13351.3|13351.4|13349.4|13357.1|13355.1|13350.9|13348.9|520
1621299900000|2021-05-18 01:05:00|13351|13349|13359.9|13357.9|13360.5|13358.5|13348.9|13346.9|531
1621300200000|2021-05-18 01:10:00|13359.8|13357.8|13359.3|13357.3|13360.6|13358.6|13357.9|13355.9|296
1621300500000|2021-05-18 01:15:00|13359.4|13357.4|13361.6|13359.6|13362|13360|13354.8|13352.8|303
1621300800000|2021-05-18 01:20:00|13361.9|13359.9|13367.6|13365.6|13369|13367|13361.4|13359.4|586
1621301100000|2021-05-18 01:25:00|13367.8|13365.8|13367.5|13365.5|13368.8|13366.8|13364.8|13362.8|327
1621301400000|2021-05-18 01:30:00|13367.4|13365.4|13366.9|13364.9|13367.8|13365.8|13363|13361|441
1621301700000|2021-05-18 01:35:00|13366.8|13364.8|13358|13356|13368.3|13366.3|13356.4|13354.4|513
1621302000000|2021-05-18 01:40:00|13357.9|13355.9|13364.1|13362.1|13364.6|13362.6|13357.4|13355.4|363
1621302300000|2021-05-18 01:45:00|13364.3|13362.3|13366.6|13364.6|13371.1|13369.1|13363.4|13361.4|499
1621302600000|2021-05-18 01:50:00|13366.5|13364.5|13368|13366|13368.6|13366.6|13363.1|13361.1|255
1621302900000|2021-05-18 01:55:00|13368.1|13366.1|13365.8|13363.8|13369.4|13367.4|13363.3|13361.3|353
1621303200000|2021-05-18 02:00:00|13365.9|13363.9|13369.8|13367.8|13369.9|13367.9|13365.3|13363.3|240
1621303500000|2021-05-18 02:05:00|13369.3|13367.3|13370.4|13368.4|13370.5|13368.5|13365.1|13363.1|236
1621303800000|2021-05-18 02:10:00|13370.3|13368.3|13365.8|13363.8|13371|13369|13365.8|13363.8|159
1621304100000|2021-05-18 02:15:00|13365.6|13363.6|13365.1|13363.1|13366.4|13364.4|13364.1|13362.1|166
1621304400000|2021-05-18 02:20:00|13365.3|13363.3|13356.4|13354.4|13365.3|13363.3|13355.6|13353.6|449
1621304700000|2021-05-18 02:25:00|13356.3|13354.3|13355.4|13353.4|13359.4|13357.4|13349.4|13347.4|443
1621305000000|2021-05-18 02:30:00|13355.3|13353.3|13353.5|13351.5|13356.9|13354.9|13351.8|13349.8|283
1621305300000|2021-05-18 02:35:00|13353.6|13351.6|13354.1|13352.1|13354.3|13352.3|13347.5|13345.5|409
1621305600000|2021-05-18 02:40:00|13354.3|13352.3|13359.8|13357.8|13361|13359|13353.3|13351.3|232
1621305900000|2021-05-18 02:45:00|13359.6|13357.6|13357.4|13355.4|13359.6|13357.6|13355.6|13353.6|228
1621306200000|2021-05-18 02:50:00|13357.3|13355.3|13354.5|13352.5|13358.3|13356.3|13354.1|13352.1|140
1621306500000|2021-05-18 02:55:00|13354.6|13352.6|13357.4|13355.4|13358.3|13356.3|13354|13352|121
1621306800000|2021-05-18 03:00:00|13357.5|13355.5|13357.4|13355.4|13359|13357|13351.9|13349.9|241
1621307100000|2021-05-18 03:05:00|13357.5|13355.5|13358.5|13356.5|13359.6|13357.6|13356|13354|131
1621307400000|2021-05-18 03:10:00|13358.4|13356.4|13356.3|13354.3|13358.4|13356.4|13356.3|13354.3|78
1621307700000|2021-05-18 03:15:00|13356.4|13354.4|13359.8|13357.8|13361.6|13359.6|13356.3|13354.3|193
1621308000000|2021-05-18 03:20:00|13359.9|13357.9|13362.5|13360.5|13363.6|13361.6|13359.9|13357.9|166
1621308300000|2021-05-18 03:25:00|13362.4|13360.4|13360.5|13358.5|13362.4|13360.4|13359.9|13357.9|136
1621308600000|2021-05-18 03:30:00|13360.6|13358.6|13362.6|13360.6|13362.9|13360.9|13358.9|13356.9|160
1621308900000|2021-05-18 03:35:00|13362.3|13360.3|13363|13361|13363.6|13361.6|13362|13360|99
1621309200000|2021-05-18 03:40:00|13362.9|13360.9|13363|13361|13365.1|13363.1|13362.4|13360.4|144
1621309500000|2021-05-18 03:45:00|13362.9|13360.9|13363.3|13361.3|13364.8|13362.8|13361.1|13359.1|154
1621309800000|2021-05-18 03:50:00|13363.1|13361.1|13363.6|13361.6|13363.9|13361.9|13362.5|13360.5|94
1621310100000|2021-05-18 03:55:00|13363.8|13361.8|13361.6|13359.6|13364.1|13362.1|13360.9|13358.9|95
1621310400000|2021-05-18 04:00:00|13361.8|13359.8|13358.5|13356.5|13362.9|13360.9|13357.9|13355.9|165
1621310700000|2021-05-18 04:05:00|13358.4|13356.4|13351.4|13349.4|13358.4|13356.4|13349.9|13347.9|281
1621311000000|2021-05-18 04:10:00|13351.3|13349.3|13352.5|13350.5|13355.4|13353.4|13351.1|13349.1|122
1621311300000|2021-05-18 04:15:00|13352.4|13350.4|13348.6|13346.6|13352.5|13350.5|13348.1|13346.1|247
1621311600000|2021-05-18 04:20:00|13348.5|13346.5|13344.3|13342.3|13349.5|13347.5|13344.1|13342.1|252
1621311900000|2021-05-18 04:25:00|13344.1|13342.1|13351.4|13349.4|13354.8|13352.8|13344.1|13342.1|315
1621312200000|2021-05-18 04:30:00|13351.5|13349.5|13353.8|13351.8|13354.9|13352.9|13351.4|13349.4|108
1621312500000|2021-05-18 04:35:00|13353.6|13351.6|13356|13354|13357.1|13355.1|13353.3|13351.3|127
1621312800000|2021-05-18 04:40:00|13355.9|13353.9|13356|13354|13358.4|13356.4|13353.3|13351.3|144
1621313100000|2021-05-18 04:45:00|13356.1|13354.1|13356.6|13354.6|13357.3|13355.3|13354.1|13352.1|84
1621313400000|2021-05-18 04:50:00|13356.8|13354.8|13355.9|13353.9|13357.9|13355.9|13355.6|13353.6|140
1621313700000|2021-05-18 04:55:00|13356|13354|13358.9|13356.9|13359|13357|13356|13354|124
1621314000000|2021-05-18 05:00:00|13358.8|13356.8|13355.5|13353.5|13358.9|13356.9|13352.1|13350.1|294
1621314300000|2021-05-18 05:05:00|13355.8|13353.8|13355.9|13353.9|13357|13355|13351|13349|326
1621314600000|2021-05-18 05:10:00|13356.1|13354.1|13359.6|13357.6|13361.8|13359.8|13355.9|13353.9|417
1621314900000|2021-05-18 05:15:00|13359.8|13357.8|13366.9|13364.9|13369.4|13367.4|13358.5|13356.5|489
1621315200000|2021-05-18 05:20:00|13367|13365|13384.6|13382.6|13385|13383|13366.5|13364.5|1277
1621315500000|2021-05-18 05:25:00|13384.8|13382.8|13384.9|13382.9|13389|13387|13379.5|13377.5|717
1621315800000|2021-05-18 05:30:00|13385|13383|13388.1|13386.1|13391|13389|13384.8|13382.8|537
1621316100000|2021-05-18 05:35:00|13388|13386|13389|13387|13392.6|13390.6|13386.6|13384.6|412
1621316400000|2021-05-18 05:40:00|13389.1|13387.1|13386.6|13384.6|13390|13388|13382.3|13380.3|315
1621316700000|2021-05-18 05:45:00|13386.5|13384.5|13384.6|13382.6|13386.5|13384.5|13382.1|13380.1|205
1621317000000|2021-05-18 05:50:00|13384.5|13382.5|13385.8|13383.8|13386.3|13384.3|13382.3|13380.3|153
1621317300000|2021-05-18 05:55:00|13385.6|13383.6|13387.1|13385.1|13389.1|13387.1|13385.1|13383.1|143
1621317600000|2021-05-18 06:00:00|13387.8|13385.8|13389.8|13387.8|13394.1|13392.1|13383.4|13381.4|607
1621317900000|2021-05-18 06:05:00|13390|13388|13391.1|13389.1|13392.5|13390.5|13388.6|13386.6|246
1621318200000|2021-05-18 06:10:00|13391.3|13389.3|13393.8|13391.8|13397.4|13395.4|13390.8|13388.8|451
1621318500000|2021-05-18 06:15:00|13393.9|13391.9|13400.4|13398.4|13404|13402|13393.8|13391.8|529
1621318800000|2021-05-18 06:20:00|13400.5|13398.5|13403.3|13401.3|13404.6|13402.6|13398|13396|460
1621319100000|2021-05-18 06:25:00|13403.8|13401.8|13404.6|13402.6|13404.6|13402.6|13401.9|13399.9|220
1621319400000|2021-05-18 06:30:00|13404.5|13402.5|13412.9|13410.9|13421.6|13419.6|13404.3|13402.3|1589
1621319700000|2021-05-18 06:35:00|13413|13411|13419.1|13417.1|13420.1|13418.1|13413|13411|527
1621320000000|2021-05-18 06:40:00|13419.3|13417.3|13420.4|13418.4|13420.5|13418.5|13416|13414|507
1621320300000|2021-05-18 06:45:00|13420.5|13418.5|13427|13425|13431.1|13429.1|13420.3|13418.3|917
1621320600000|2021-05-18 06:50:00|13427.1|13425.1|13429.8|13427.8|13432.6|13430.6|13426.8|13424.8|556
1621320900000|2021-05-18 06:55:00|13430.3|13428.3|13426.1|13424.1|13431.1|13429.1|13425.4|13423.4|569
1621321200000|2021-05-18 07:00:00|13426.3|13424.3|13421.9|13419.9|13428.6|13426.6|13416.9|13414.9|1453
1621321500000|2021-05-18 07:05:00|13421.4|13419.4|13428.3|13426.3|13429.3|13427.3|13420.9|13418.9|666
1621321800000|2021-05-18 07:10:00|13428.4|13426.4|13425.6|13423.6|13432.1|13430.1|13423.5|13421.5|592
1621322100000|2021-05-18 07:15:00|13425.5|13423.5|13434.9|13432.9|13440.8|13438.8|13425.1|13423.1|929
1621322400000|2021-05-18 07:20:00|13435|13433|13435.1|13433.1|13438.9|13436.9|13434.1|13432.1|578
1621322700000|2021-05-18 07:25:00|13435.3|13433.3|13433.3|13431.3|13437.6|13435.6|13433.1|13431.1|471
1621323000000|2021-05-18 07:30:00|13433.4|13431.4|13430.5|13428.5|13434.9|13432.9|13427.5|13425.5|762
1621323300000|2021-05-18 07:35:00|13430.4|13428.4|13435.4|13433.4|13438.4|13436.4|13428.6|13426.6|480
1621323600000|2021-05-18 07:40:00|13435.5|13433.5|13430.9|13428.9|13436.5|13434.5|13430.8|13428.8|458
1621323900000|2021-05-18 07:45:00|13431.1|13429.1|13426.4|13424.4|13432.4|13430.4|13425.8|13423.8|648
1621324200000|2021-05-18 07:50:00|13426.3|13424.3|13419.1|13417.1|13429.1|13427.1|13418|13416|995
1621324500000|2021-05-18 07:55:00|13419|13417|13419.6|13417.6|13424.8|13422.8|13418.3|13416.3|427
1621324800000|2021-05-18 08:00:00|13420.1|13418.1|13419.9|13417.9|13421|13419|13410.4|13408.4|935
1621325100000|2021-05-18 08:05:00|13420|13418|13411.6|13409.6|13420.4|13418.4|13411.1|13409.1|423
1621325400000|2021-05-18 08:10:00|13411.9|13409.9|13411.9|13409.9|13413.4|13411.4|13404.4|13402.4|957
1621325700000|2021-05-18 08:15:00|13411.8|13409.8|13416|13414|13416.1|13414.1|13407.6|13405.6|481
1621326000000|2021-05-18 08:20:00|13415.9|13413.9|13411.9|13409.9|13416.4|13414.4|13406.9|13404.9|616
1621326300000|2021-05-18 08:25:00|13411.6|13409.6|13409.8|13407.8|13413.6|13411.6|13406|13404|626
1621326600000|2021-05-18 08:30:00|13409.6|13407.6|13415.3|13413.3|13416.6|13414.6|13407.8|13405.8|281
1621326900000|2021-05-18 08:35:00|13415.4|13413.4|13415.5|13413.5|13420.1|13418.1|13414.1|13412.1|342
1621327200000|2021-05-18 08:40:00|13415.4|13413.4|13413.1|13411.1|13416.6|13414.6|13411.1|13409.1|316
1621327500000|2021-05-18 08:45:00|13413.3|13411.3|13416|13414|13417.6|13415.6|13410.4|13408.4|235
1621327800000|2021-05-18 08:50:00|13415.6|13413.6|13407.8|13405.8|13415.8|13413.8|13407.3|13405.3|251
1621328100000|2021-05-18 08:55:00|13407.4|13405.4|13407.9|13405.9|13411.5|13409.5|13406.8|13404.8|432
1621328400000|2021-05-18 09:00:00|13408|13406|13415.8|13413.8|13416.8|13414.8|13403|13401|636
1621328700000|2021-05-18 09:05:00|13416|13414|13413.5|13411.5|13417.6|13415.6|13412.3|13410.3|272
1621329000000|2021-05-18 09:10:00|13413.6|13411.6|13414.1|13412.1|13418.6|13416.6|13412.1|13410.1|288
1621329300000|2021-05-18 09:15:00|13414.3|13412.3|13421.6|13419.6|13423.6|13421.6|13414.1|13412.1|681
1621329600000|2021-05-18 09:20:00|13421.8|13419.8|13419.9|13417.9|13424.4|13422.4|13419.3|13417.3|517
1621329900000|2021-05-18 09:25:00|13419|13417|13414.9|13412.9|13422.9|13420.9|13409.8|13407.8|840
1621330200000|2021-05-18 09:30:00|13414.8|13412.8|13413.6|13411.6|13415.4|13413.4|13409.8|13407.8|319
1621330500000|2021-05-18 09:35:00|13413.5|13411.5|13412.4|13410.4|13415.5|13413.5|13410.3|13408.3|223
1621330800000|2021-05-18 09:40:00|13412.5|13410.5|13410.9|13408.9|13414.4|13412.4|13408.9|13406.9|308
1621331100000|2021-05-18 09:45:00|13411|13409|13415.3|13413.3|13418.5|13416.5|13410.6|13408.6|411
1621331400000|2021-05-18 09:50:00|13415.1|13413.1|13419.3|13417.3|13419.5|13417.5|13409.5|13407.5|364
1621331700000|2021-05-18 09:55:00|13418.9|13416.9|13413.9|13411.9|13419.5|13417.5|13413.6|13411.6|222
1621332000000|2021-05-18 10:00:00|13414|13412|13421.9|13419.9|13422.8|13420.8|13414|13412|378
1621332300000|2021-05-18 10:05:00|13422|13420|13419.4|13417.4|13422.3|13420.3|13416.5|13414.5|239
1621332600000|2021-05-18 10:10:00|13419.3|13417.3|13412.9|13410.9|13419.6|13417.6|13412.6|13410.6|346
1621332900000|2021-05-18 10:15:00|13412.8|13410.8|13405.4|13403.4|13413.3|13411.3|13404.8|13402.8|566
1621333200000|2021-05-18 10:20:00|13405.3|13403.3|13402.6|13400.6|13406.8|13404.8|13397.5|13395.5|561
1621333500000|2021-05-18 10:25:00|13402.5|13400.5|13403.4|13401.4|13406.1|13404.1|13396.6|13394.6|356
1621333800000|2021-05-18 10:30:00|13403.1|13401.1|13402.6|13400.6|13409.9|13407.9|13401.4|13399.4|387
1621334100000|2021-05-18 10:35:00|13402.8|13400.8|13399.5|13397.5|13408.3|13406.3|13399.4|13397.4|294
1621334400000|2021-05-18 10:40:00|13399.6|13397.6|13402.6|13400.6|13404.1|13402.1|13396.8|13394.8|644
1621334700000|2021-05-18 10:45:00|13402.4|13400.4|13403.8|13401.8|13405.3|13403.3|13401.6|13399.6|546
1621335000000|2021-05-18 10:50:00|13403.6|13401.6|13404|13402|13405.6|13403.6|13399.3|13397.3|199
1621335300000|2021-05-18 10:55:00|13404.1|13402.1|13405.6|13403.6|13405.8|13403.8|13402.3|13400.3|135
1621335600000|2021-05-18 11:00:00|13405.5|13403.5|13401|13399|13405.5|13403.5|13396.9|13394.9|478
1621335900000|2021-05-18 11:05:00|13401.1|13399.1|13398.9|13396.9|13404.6|13402.6|13396.9|13394.9|254
1621336200000|2021-05-18 11:10:00|13399|13397|13400.5|13398.5|13403.6|13401.6|13397.1|13395.1|382
1621336500000|2021-05-18 11:15:00|13400.4|13398.4|13402.3|13400.3|13403.1|13401.1|13398.3|13396.3|250
1621336800000|2021-05-18 11:20:00|13402.1|13400.1|13394.4|13392.4|13404|13402|13393.4|13391.4|436
1621337100000|2021-05-18 11:25:00|13394.5|13392.5|13382.6|13380.6|13395.4|13393.4|13374.8|13372.8|2114
1621337400000|2021-05-18 11:30:00|13382.8|13380.8|13384.4|13382.4|13388.3|13386.3|13380.6|13378.6|673
1621337700000|2021-05-18 11:35:00|13384.5|13382.5|13385.1|13383.1|13387.3|13385.3|13381.6|13379.6|440
1621338000000|2021-05-18 11:40:00|13385.3|13383.3|13386.6|13384.6|13388.8|13386.8|13381.6|13379.6|587
1621338300000|2021-05-18 11:45:00|13386.9|13384.9|13385.8|13383.8|13389.6|13387.6|13385|13383|280
1621338600000|2021-05-18 11:50:00|13386.1|13384.1|13385.4|13383.4|13387.6|13385.6|13383.8|13381.8|363
1621338900000|2021-05-18 11:55:00|13385.1|13383.1|13380.8|13378.8|13386.1|13384.1|13380.8|13378.8|538
1621339200000|2021-05-18 12:00:00|13381.6|13379.6|13385.5|13383.5|13386.6|13384.6|13376.8|13374.8|720
1621339500000|2021-05-18 12:05:00|13385.4|13383.4|13395.3|13393.3|13396|13394|13378.6|13376.6|1035
1621339800000|2021-05-18 12:10:00|13395.4|13393.4|13398.8|13396.8|13399.8|13397.8|13392.3|13390.3|869
1621340100000|2021-05-18 12:15:00|13398.9|13396.9|13394.4|13392.4|13399.4|13397.4|13392.8|13390.8|479
1621340400000|2021-05-18 12:20:00|13394.5|13392.5|13385.3|13383.3|13394.5|13392.5|13385.3|13383.3|667
1621340700000|2021-05-18 12:25:00|13385.4|13383.4|13384.6|13382.6|13387.3|13385.3|13379.6|13377.6|523
1621341000000|2021-05-18 12:30:00|13384.5|13382.5|13392.1|13390.1|13393.5|13391.5|13381.1|13379.1|1099
1621341300000|2021-05-18 12:35:00|13392|13390|13377.1|13375.1|13394.4|13392.4|13370.5|13368.5|1594
1621341600000|2021-05-18 12:40:00|13377|13375|13374.9|13372.9|13381|13379|13373.3|13371.3|910
1621341900000|2021-05-18 12:45:00|13373.8|13371.8|13364.5|13362.5|13379|13377|13364.4|13362.4|1132
1621342200000|2021-05-18 12:50:00|13363.3|13361.3|13372.5|13370.5|13375|13373|13363.3|13361.3|932
1621342500000|2021-05-18 12:55:00|13372.1|13370.1|13374.1|13372.1|13375.9|13373.9|13371.4|13369.4|511
1621342800000|2021-05-18 13:00:00|13373.5|13371.5|13367.6|13365.6|13375.6|13373.6|13366.5|13364.5|680
1621343100000|2021-05-18 13:05:00|13367.5|13365.5|13359.1|13357.1|13368.1|13366.1|13353.1|13351.1|1613
1621343400000|2021-05-18 13:10:00|13359.3|13357.3|13360.4|13358.4|13363.1|13361.1|13355.4|13353.4|957
1621343700000|2021-05-18 13:15:00|13360.6|13358.6|13361.3|13359.3|13362.6|13360.6|13354.1|13352.1|831
1621344000000|2021-05-18 13:20:00|13360.9|13358.9|13352.9|13350.9|13361.6|13359.6|13345.9|13343.9|2057
1621344300000|2021-05-18 13:25:00|13353|13351|13352.9|13350.9|13356.9|13354.9|13351|13349|1476
1621344600000|2021-05-18 13:30:00|13353|13351|13331.8|13330.8|13363.1|13362.1|13321.3|13320.3|14399
1621344900000|2021-05-18 13:35:00|13332.3|13331.3|13367|13366|13369.3|13368.3|13328.5|13327.5|8435
1621345200000|2021-05-18 13:40:00|13366.5|13365.5|13337.1|13336.1|13368.9|13367.9|13336|13335|10359
1621345500000|2021-05-18 13:45:00|13337|13336|13332.3|13331.3|13347.9|13346.9|13319.3|13318.3|11760
1621345800000|2021-05-18 13:50:00|13332.4|13331.4|13333.1|13332.1|13335.8|13334.8|13309.1|13308.1|9204
1621346100000|2021-05-18 13:55:00|13332.8|13331.8|13335.5|13334.5|13349.9|13348.9|13320.8|13319.8|6973
1621346400000|2021-05-18 14:00:00|13335.8|13334.8|13329.4|13328.4|13351.3|13350.3|13319.3|13318.3|8159
1621346700000|2021-05-18 14:05:00|13328.8|13327.8|13338.4|13337.4|13344.8|13343.8|13318.6|13317.6|5298
1621347000000|2021-05-18 14:10:00|13338.3|13337.3|13356.5|13355.5|13357.9|13356.9|13330.3|13329.3|5261
1621347300000|2021-05-18 14:15:00|13358|13357|13363.3|13362.3|13373.5|13372.5|13353.6|13352.6|7988
1621347600000|2021-05-18 14:20:00|13363|13362|13365.3|13364.3|13374.8|13373.8|13356.3|13355.3|4301
1621347900000|2021-05-18 14:25:00|13365.1|13364.1|13390.8|13389.8|13391|13390|13362.5|13361.5|6302
1621348200000|2021-05-18 14:30:00|13391|13390|13397.3|13396.3|13399.6|13398.6|13390.6|13389.6|6523
1621348500000|2021-05-18 14:35:00|13397.4|13396.4|13395.3|13394.3|13400.8|13399.8|13389.1|13388.1|3671
1621348800000|2021-05-18 14:40:00|13395|13394|13381.5|13380.5|13395.5|13394.5|13375.1|13374.1|4769
1621349100000|2021-05-18 14:45:00|13382|13381|13399.6|13398.6|13400.6|13399.6|13380.4|13379.4|4836
1621349400000|2021-05-18 14:50:00|13399.5|13398.5|13382|13381|13405.3|13404.3|13378.1|13377.1|5748
1621349700000|2021-05-18 14:55:00|13381.9|13380.9|13392.5|13391.5|13393.1|13392.1|13379.5|13378.5|3913
1621350000000|2021-05-18 15:00:00|13392.4|13391.4|13394.8|13393.8|13398.6|13397.6|13382.8|13381.8|3223
1621350300000|2021-05-18 15:05:00|13394.5|13393.5|13391.3|13390.3|13400.1|13399.1|13387.8|13386.8|3358
1621350600000|2021-05-18 15:10:00|13391.4|13390.4|13389|13388|13394.8|13393.8|13384.8|13383.8|2277
1621350900000|2021-05-18 15:15:00|13388.9|13387.9|13390|13389|13398.9|13397.9|13387.6|13386.6|2790
1621351200000|2021-05-18 15:20:00|13389.4|13388.4|13385.6|13384.6|13394|13393|13379.3|13378.3|3393
1621351500000|2021-05-18 15:25:00|13385.8|13384.8|13380.6|13379.6|13391.5|13390.5|13379.3|13378.3|2234
1621351800000|2021-05-18 15:30:00|13380.8|13379.8|13351.8|13350.8|13384.5|13383.5|13350.5|13349.5|6509
1621352100000|2021-05-18 15:35:00|13351.9|13350.9|13357.9|13356.9|13358|13357|13347|13346|3508
1621352400000|2021-05-18 15:40:00|13357.8|13356.8|13348.8|13347.8|13360.1|13359.1|13339.5|13338.5|4506
1621352700000|2021-05-18 15:45:00|13348.9|13347.9|13355|13354|13356|13355|13336.4|13335.4|4053
1621353000000|2021-05-18 15:50:00|13355.1|13354.1|13346.1|13345.1|13355.1|13354.1|13341.6|13340.6|2640
1621353300000|2021-05-18 15:55:00|13346.5|13345.5|13337.5|13336.5|13351.4|13350.4|13337.4|13336.4|2866
1621353600000|2021-05-18 16:00:00|13337.8|13336.8|13348|13347|13352|13351|13335.5|13334.5|3386
1621353900000|2021-05-18 16:05:00|13347.9|13346.9|13350.5|13349.5|13353.8|13352.8|13342.8|13341.8|2513
1621354200000|2021-05-18 16:10:00|13350.4|13349.4|13360.8|13359.8|13361.1|13360.1|13344.4|13343.4|2880
1621354500000|2021-05-18 16:15:00|13360.6|13359.6|13355.8|13354.8|13361|13360|13352|13351|1998
1621354800000|2021-05-18 16:20:00|13355.6|13354.6|13367|13366|13367.1|13366.1|13352|13351|3175
1621355100000|2021-05-18 16:25:00|13367.1|13366.1|13375.5|13374.5|13377.1|13376.1|13364.1|13363.1|3302
1621355400000|2021-05-18 16:30:00|13375.8|13374.8|13381.8|13380.8|13384|13383|13374.1|13373.1|2028
1621355700000|2021-05-18 16:35:00|13381.6|13380.6|13379.5|13378.5|13382.5|13381.5|13378.1|13377.1|1355
1621356000000|2021-05-18 16:40:00|13379.9|13378.9|13378.2|13377.2|13382.7|13381.7|13377.1|13376.1|1491
1621356300000|2021-05-18 16:45:00|13378.4|13377.4|13378.4|13377.4|13383.4|13382.4|13377.5|13376.5|1368
1621356600000|2021-05-18 16:50:00|13378.5|13377.5|13374.4|13373.4|13378.7|13377.7|13373.1|13372.1|1772
1621356900000|2021-05-18 16:55:00|13374.2|13373.2|13366.5|13365.5|13378|13377|13360.6|13359.6|3069
1621357200000|2021-05-18 17:00:00|13366.6|13365.6|13360|13359|13368.6|13367.6|13358.7|13357.7|1970
1621357500000|2021-05-18 17:05:00|13360.1|13359.1|13359.5|13358.5|13361.1|13360.1|13351.4|13350.4|2609
1621357800000|2021-05-18 17:10:00|13359.6|13358.6|13360.5|13359.5|13365.9|13364.9|13354.9|13353.9|2130
1621358100000|2021-05-18 17:15:00|13360.6|13359.6|13354.1|13353.1|13362.7|13361.7|13351.5|13350.5|2125
1621358400000|2021-05-18 17:20:00|13354.2|13353.2|13360.6|13359.6|13366.1|13365.1|13353|13352|2150
1621358700000|2021-05-18 17:25:00|13360.5|13359.5|13375|13374|13375.7|13374.7|13358.1|13357.1|2955
1621359000000|2021-05-18 17:30:00|13375.1|13374.1|13373.6|13372.6|13377.9|13376.9|13371.2|13370.2|2089
1621359300000|2021-05-18 17:35:00|13373.7|13372.7|13366.1|13365.1|13374.2|13373.2|13361.4|13360.4|1828
1621359600000|2021-05-18 17:40:00|13366.2|13365.2|13356.1|13355.1|13367.5|13366.5|13352|13351|2008
1621359900000|2021-05-18 17:45:00|13356.4|13355.4|13344.6|13343.6|13359.5|13358.5|13341.6|13340.6|2663
1621360200000|2021-05-18 17:50:00|13343.9|13342.9|13340.1|13339.1|13347.9|13346.9|13339.2|13338.2|1947
1621360500000|2021-05-18 17:55:00|13339.9|13338.9|13340.6|13339.6|13344.4|13343.4|13336.1|13335.1|2310
1621360800000|2021-05-18 18:00:00|13340.5|13339.5|13333.6|13332.6|13346.5|13345.5|13327.6|13326.6|3938
1621361100000|2021-05-18 18:05:00|13333.4|13332.4|13335.6|13334.6|13347.1|13346.1|13332.7|13331.7|2710
1621361400000|2021-05-18 18:10:00|13335.7|13334.7|13342.7|13341.7|13343|13342|13332.1|13331.1|1786
1621361700000|2021-05-18 18:15:00|13342.6|13341.6|13334.5|13333.5|13347.1|13346.1|13332|13331|2195
1621362000000|2021-05-18 18:20:00|13334.4|13333.4|13317.1|13316.1|13342.6|13341.6|13313.7|13312.7|4551
1621362300000|2021-05-18 18:25:00|13317|13316|13314.9|13313.9|13323.2|13322.2|13311.2|13310.2|3482
1621362600000|2021-05-18 18:30:00|13314.4|13313.4|13283.1|13282.1|13319.5|13318.5|13282.9|13281.9|5710
1621362900000|2021-05-18 18:35:00|13283.2|13282.2|13274.5|13273.5|13288.7|13287.7|13272.1|13271.1|7758
1621363200000|2021-05-18 18:40:00|13274.4|13273.4|13265.1|13264.1|13279.6|13278.6|13255.2|13254.2|6921
1621363500000|2021-05-18 18:45:00|13265.6|13264.6|13265.7|13264.7|13267|13266|13250.2|13249.2|5678
1621363800000|2021-05-18 18:50:00|13266.1|13265.1|13272.6|13271.6|13276.6|13275.6|13260.2|13259.2|4279
1621364100000|2021-05-18 18:55:00|13272.5|13271.5|13278.1|13277.1|13280.1|13279.1|13262.7|13261.7|4037
1621364400000|2021-05-18 19:00:00|13278.6|13277.6|13287.6|13286.6|13288.5|13287.5|13275.1|13274.1|3883
1621364700000|2021-05-18 19:05:00|13287.9|13286.9|13291.9|13290.9|13292|13291|13281.6|13280.6|2898
1621365000000|2021-05-18 19:10:00|13292|13291|13280.6|13279.6|13296.7|13295.7|13276.6|13275.6|3670
1621365300000|2021-05-18 19:15:00|13280.5|13279.5|13292.9|13291.9|13293|13292|13277.9|13276.9|3056
1621365600000|2021-05-18 19:20:00|13293.7|13292.7|13298.2|13297.2|13301.5|13300.5|13287.5|13286.5|2753
1621365900000|2021-05-18 19:25:00|13298|13297|13303.2|13302.2|13308.5|13307.5|13298|13297|2788
1621366200000|2021-05-18 19:30:00|13303.4|13302.4|13310.6|13309.6|13321.5|13320.5|13301.1|13300.1|4650
1621366500000|2021-05-18 19:35:00|13310.5|13309.5|13304.2|13303.2|13313.6|13312.6|13297.9|13296.9|3101
1621366800000|2021-05-18 19:40:00|13304.5|13303.5|13305.1|13304.1|13311|13310|13300.5|13299.5|2953
1621367100000|2021-05-18 19:45:00|13306.2|13305.2|13269.9|13268.9|13308.6|13307.6|13266.5|13265.5|6818
1621367400000|2021-05-18 19:50:00|13266.2|13265.2|13233.6|13232.6|13268.2|13267.2|13227.7|13226.7|10623
1621367700000|2021-05-18 19:55:00|13234|13233|13223|13222|13244.2|13243.2|13213.7|13212.7|11119
1621368000000|2021-05-18 20:00:00|13222.7|13221.7|13225.1|13223.1|13228.5|13226.5|13217.6|13215.6|5431
1621368300000|2021-05-18 20:05:00|13225.3|13223.3|13229.1|13227.1|13230.9|13228.9|13211.4|13209.4|2965
1621368600000|2021-05-18 20:10:00|13229.3|13227.3|13228.3|13223.3|13230.3|13228.3|13220.6|13218.6|1848
1621368900000|2021-05-18 20:15:00|13228.5|13223.5|13226.7|13221.7|13230|13225|13225.9|13220.9|1
1621369200000|2021-05-18 20:20:00|13226.8|13221.8|13222.5|13217.5|13227|13222|13222|13217|0
1621369500000|2021-05-18 20:25:00|13222.3|13217.3|13224|13219|13224.1|13219.1|13222.3|13217.3|0
1621369800000|2021-05-18 20:30:00|13226.1|13224.1|13210.1|13208.1|13226.1|13224.1|13207.6|13205.6|1031
1621370100000|2021-05-18 20:35:00|13209.9|13207.9|13191.6|13189.6|13215.6|13213.6|13185.9|13183.9|1514
1621370400000|2021-05-18 20:40:00|13191.9|13189.9|13201.1|13199.1|13201.4|13199.4|13190.4|13188.4|408
1621370700000|2021-05-18 20:45:00|13200.4|13198.4|13194.6|13192.6|13200.6|13198.6|13192.9|13190.9|350
1621371000000|2021-05-18 20:50:00|13193.6|13191.6|13194.1|13192.1|13198.9|13196.9|13192.6|13190.6|306
1621371300000|2021-05-18 20:55:00|13195.4|13193.4|13195.5|13190.5|13198.4|13196.4|13192.6|13190.4|324
1621371600000|2021-05-18 21:00:00|13195.4|13190.4|13196|13191|13197.9|13192.9|13194|13189|5
1621371900000|2021-05-18 21:05:00|13196.2|13191.2|13195|13190|13197|13192|13194.8|13189.8|0
1621372200000|2021-05-18 21:10:00|13194.9|13189.9|13194.5|13189.5|13195|13190|13194.5|13189.5|0
1621372500000|2021-05-18 21:15:00|13194.7|13189.7|13193.7|13188.7|13195|13190|13193.7|13188.7|0
1621372800000|2021-05-18 21:20:00|13193.6|13188.6|13195.8|13190.8|13195.8|13190.8|13193.6|13188.6|0
1621373100000|2021-05-18 21:25:00|13196.3|13191.3|13193.9|13188.9|13196.3|13191.3|13193.9|13188.9|0
1621373400000|2021-05-18 21:30:00|13193.8|13188.8|13194.3|13189.3|13194.3|13189.3|13193.2|13188.2|0
1621373700000|2021-05-18 21:35:00|13193.6|13188.6|13192.9|13187.9|13195.1|13190.1|13192.7|13187.7|0
1621374000000|2021-05-18 21:40:00|13192.8|13187.8|13193.9|13188.9|13193.9|13188.9|13191.8|13186.8|0
1621374300000|2021-05-18 21:45:00|13193.3|13188.3|13194|13189|13194|13189|13192.8|13187.8|0
1621374600000|2021-05-18 21:50:00|13195|13190|13195.8|13190.8|13196.5|13191.5|13195|13190|0
1621374900000|2021-05-18 21:55:00|13195.9|13190.9|13196.2|13191.2|13197|13192|13195.8|13190.8|0
1621375200000|2021-05-18 22:00:00|13189.4|13187.4|13208.8|13206.8|13209.3|13207.3|13189.4|13187.4|718
1621375500000|2021-05-18 22:05:00|13208.9|13206.9|13214.8|13212.8|13214.8|13212.8|13203.9|13201.9|530
1621375800000|2021-05-18 22:10:00|13215.8|13213.8|13210.4|13208.4|13217.5|13215.5|13207.9|13205.9|393
1621376100000|2021-05-18 22:15:00|13209.6|13207.6|13207.9|13205.9|13210.1|13208.1|13204.6|13202.6|192
1621376400000|2021-05-18 22:20:00|13208|13206|13205.9|13203.9|13211.8|13209.8|13198.9|13196.9|469
1621376700000|2021-05-18 22:25:00|13206|13204|13204.8|13202.8|13206.5|13204.5|13201.9|13199.9|227
1621377000000|2021-05-18 22:30:00|13205.3|13203.3|13214|13212|13214.9|13212.9|13205.3|13203.3|480
1621377300000|2021-05-18 22:35:00|13213.9|13211.9|13213.9|13211.9|13217.4|13215.4|13212.9|13210.9|305
1621377600000|2021-05-18 22:40:00|13213.8|13211.8|13216.6|13214.6|13218|13216|13213.8|13211.8|172
1621377900000|2021-05-18 22:45:00|13216.8|13214.8|13218.5|13216.5|13219.9|13217.9|13215.5|13213.5|283
1621378200000|2021-05-18 22:50:00|13217.8|13215.8|13212.9|13210.9|13217.9|13215.9|13211.8|13209.8|144
1621378500000|2021-05-18 22:55:00|13212.8|13210.8|13211.5|13209.5|13215.1|13213.1|13209.5|13207.5|262
1621378800000|2021-05-18 23:00:00|13211.9|13209.9|13217|13215|13217.3|13215.3|13211.9|13209.9|285
1621379100000|2021-05-18 23:05:00|13217.1|13215.1|13227|13225|13228.1|13226.1|13215.8|13213.8|737
1621379400000|2021-05-18 23:10:00|13226.9|13224.9|13226.1|13224.1|13230.3|13228.3|13224.5|13222.5|406
1621379700000|2021-05-18 23:15:00|13226.3|13224.3|13224.1|13222.1|13226.3|13224.3|13223.9|13221.9|106
1621380000000|2021-05-18 23:20:00|13224|13222|13227.4|13225.4|13228.5|13226.5|13224|13222|140
1621380300000|2021-05-18 23:25:00|13227.3|13225.3|13224.3|13222.3|13227.3|13225.3|13221|13219|241
1621380600000|2021-05-18 23:30:00|13224.4|13222.4|13217.1|13215.1|13224.5|13222.5|13214.9|13212.9|313
1621380900000|2021-05-18 23:35:00|13216.9|13214.9|13207.4|13205.4|13216.9|13214.9|13204.3|13202.3|504
1621381200000|2021-05-18 23:40:00|13207|13205|13205.6|13203.6|13212.6|13210.6|13203.8|13201.8|360
1621381500000|2021-05-18 23:45:00|13205.4|13203.4|13197.9|13195.9|13208.1|13206.1|13194.6|13192.6|622
1621381800000|2021-05-18 23:50:00|13198.1|13196.1|13197.8|13195.8|13199.9|13197.9|13194.5|13192.5|304
1621382100000|2021-05-18 23:55:00|13197.1|13195.1|13177|13175|13197.3|13195.3|13175.3|13173.3|1393
1621382400000|2021-05-19 00:00:00|13177.9|13175.9|13171.4|13169.4|13187|13185|13169.4|13167.4|1081
1621382700000|2021-05-19 00:05:00|13171.3|13169.3|13179.4|13177.4|13179.8|13177.8|13164.3|13162.3|1153
1621383000000|2021-05-19 00:10:00|13179.3|13177.3|13188|13186|13191|13189|13179|13177|917
1621383300000|2021-05-19 00:15:00|13187.8|13185.8|13185.9|13183.9|13188.9|13186.9|13180.9|13178.9|492
1621383600000|2021-05-19 00:20:00|13186|13184|13195.4|13193.4|13200.1|13198.1|13182.1|13180.1|837
1621383900000|2021-05-19 00:25:00|13195.8|13193.8|13205.5|13203.5|13206.4|13204.4|13195.4|13193.4|552
1621384200000|2021-05-19 00:30:00|13205.6|13203.6|13208.1|13206.1|13212.3|13210.3|13205.6|13203.6|460
1621384500000|2021-05-19 00:35:00|13208|13206|13201.3|13199.3|13208.6|13206.6|13198.9|13196.9|685
1621384800000|2021-05-19 00:40:00|13201.4|13199.4|13207.8|13205.8|13210.3|13208.3|13201.1|13199.1|405
1621385100000|2021-05-19 00:45:00|13207.6|13205.6|13216.3|13214.3|13218.1|13216.1|13205|13203|652
1621385400000|2021-05-19 00:50:00|13216.4|13214.4|13212.5|13210.5|13220.9|13218.9|13211.8|13209.8|558
1621385700000|2021-05-19 00:55:00|13212.4|13210.4|13206.6|13204.6|13213.8|13211.8|13202.5|13200.5|474
1621386000000|2021-05-19 01:00:00|13206.8|13204.8|13215.8|13213.8|13215.8|13213.8|13195.9|13193.9|942
1621386300000|2021-05-19 01:05:00|13215.5|13213.5|13220.6|13218.6|13223.8|13221.8|13212.4|13210.4|669
1621386600000|2021-05-19 01:10:00|13220.8|13218.8|13212.3|13210.3|13221.9|13219.9|13212|13210|455
1621386900000|2021-05-19 01:15:00|13212|13210|13207.6|13205.6|13214.9|13212.9|13207.3|13205.3|355
1621387200000|2021-05-19 01:20:00|13207.8|13205.8|13199.4|13197.4|13209.3|13207.3|13191.5|13189.5|953
1621387500000|2021-05-19 01:25:00|13199.6|13197.6|13204.1|13202.1|13207.9|13205.9|13198|13196|478
1621387800000|2021-05-19 01:30:00|13204|13202|13198.1|13196.1|13206.3|13204.3|13198|13196|573
1621388100000|2021-05-19 01:35:00|13198|13196|13198|13196|13201.3|13199.3|13193.3|13191.3|428
1621388400000|2021-05-19 01:40:00|13197.8|13195.8|13199.3|13197.3|13200.8|13198.8|13194.6|13192.6|325
1621388700000|2021-05-19 01:45:00|13199.4|13197.4|13196.3|13194.3|13200|13198|13188.8|13186.8|600
1621389000000|2021-05-19 01:50:00|13196|13194|13193|13191|13196.9|13194.9|13189.6|13187.6|266
1621389300000|2021-05-19 01:55:00|13193.1|13191.1|13198.1|13196.1|13200.4|13198.4|13192.8|13190.8|350
1621389600000|2021-05-19 02:00:00|13198|13196|13186.8|13184.8|13198.8|13196.8|13185.5|13183.5|709
1621389900000|2021-05-19 02:05:00|13186.9|13184.9|13185.9|13183.9|13191.9|13189.9|13183.3|13181.3|454
1621390200000|2021-05-19 02:10:00|13186|13184|13175.1|13173.1|13186.8|13184.8|13173.1|13171.1|854
1621390500000|2021-05-19 02:15:00|13175.3|13173.3|13178.5|13176.5|13181.9|13179.9|13174.4|13172.4|275
1621390800000|2021-05-19 02:20:00|13178.6|13176.6|13179.8|13177.8|13181.5|13179.5|13165.8|13163.8|960
1621391100000|2021-05-19 02:25:00|13179.9|13177.9|13180.9|13178.9|13183.1|13181.1|13177.3|13175.3|285
1621391400000|2021-05-19 02:30:00|13181|13179|13181|13179|13184.6|13182.6|13175|13173|507
1621391700000|2021-05-19 02:35:00|13181.4|13179.4|13180.3|13178.3|13184.6|13182.6|13180.3|13178.3|212
1621392000000|2021-05-19 02:40:00|13180.1|13178.1|13182.6|13180.6|13183.3|13181.3|13177.6|13175.6|203
1621392300000|2021-05-19 02:45:00|13182.8|13180.8|13175|13173|13185.3|13183.3|13169.8|13167.8|467
1621392600000|2021-05-19 02:50:00|13174.6|13172.6|13153.1|13151.1|13177.3|13175.3|13145|13143|1767
1621392900000|2021-05-19 02:55:00|13154.1|13152.1|13153.4|13151.4|13158.1|13156.1|13150.8|13148.8|720
1621393200000|2021-05-19 03:00:00|13153.3|13151.3|13157.8|13155.8|13160.1|13158.1|13150.1|13148.1|767
1621393500000|2021-05-19 03:05:00|13157.3|13155.3|13160.8|13158.8|13161.6|13159.6|13156|13154|277
1621393800000|2021-05-19 03:10:00|13160.6|13158.6|13155.5|13153.5|13162.1|13160.1|13155.3|13153.3|213
1621394100000|2021-05-19 03:15:00|13155.6|13153.6|13160.8|13158.8|13160.8|13158.8|13147.9|13145.9|521
1621394400000|2021-05-19 03:20:00|13161.1|13159.1|13167.4|13165.4|13172|13170|13159|13157|606
1621394700000|2021-05-19 03:25:00|13167.6|13165.6|13166.8|13164.8|13170.3|13168.3|13165.9|13163.9|294
1621395000000|2021-05-19 03:30:00|13166.6|13164.6|13175.4|13173.4|13176.3|13174.3|13166.4|13164.4|351
1621395300000|2021-05-19 03:35:00|13175.3|13173.3|13173.9|13171.9|13175.9|13173.9|13170|13168|371
1621395600000|2021-05-19 03:40:00|13174|13172|13169.3|13167.3|13175.8|13173.8|13167.6|13165.6|614
1621395900000|2021-05-19 03:45:00|13168|13166|13171.3|13169.3|13174|13172|13168|13166|346
1621396200000|2021-05-19 03:50:00|13171|13169|13173.1|13171.1|13174.5|13172.5|13169|13167|136
1621396500000|2021-05-19 03:55:00|13173|13171|13172.5|13170.5|13175.8|13173.8|13171.5|13169.5|209
1621396800000|2021-05-19 04:00:00|13172.6|13170.6|13177.8|13175.8|13179.8|13177.8|13167.6|13165.6|485
1621397100000|2021-05-19 04:05:00|13177.9|13175.9|13178.6|13176.6|13179.6|13177.6|13176.4|13174.4|190
1621397400000|2021-05-19 04:10:00|13178.8|13176.8|13176.1|13174.1|13180.8|13178.8|13175.9|13173.9|176
1621397700000|2021-05-19 04:15:00|13176|13174|13170.1|13168.1|13179.3|13177.3|13169.5|13167.5|333
1621398000000|2021-05-19 04:20:00|13170|13168|13168.8|13166.8|13170.8|13168.8|13164.9|13162.9|299
1621398300000|2021-05-19 04:25:00|13168.6|13166.6|13167.1|13165.1|13168.6|13166.6|13163.8|13161.8|305
1621398600000|2021-05-19 04:30:00|13167|13165|13165.1|13163.1|13169.1|13167.1|13162.3|13160.3|281
1621398900000|2021-05-19 04:35:00|13165.4|13163.4|13157.5|13155.5|13168|13166|13156|13154|416
1621399200000|2021-05-19 04:40:00|13157.1|13155.1|13150.6|13148.6|13160.5|13158.5|13147.8|13145.8|635
1621399500000|2021-05-19 04:45:00|13150.5|13148.5|13141.5|13139.5|13151.1|13149.1|13134.9|13132.9|1055
1621399800000|2021-05-19 04:50:00|13141.8|13139.8|13143.4|13141.4|13144.8|13142.8|13136|13134|452
1621400100000|2021-05-19 04:55:00|13143.5|13141.5|13148.6|13146.6|13149.8|13147.8|13143.5|13141.5|262
1621400400000|2021-05-19 05:00:00|13149|13147|13150.1|13148.1|13151.1|13149.1|13147.1|13145.1|278
1621400700000|2021-05-19 05:05:00|13149.9|13147.9|13150.1|13148.1|13152.9|13150.9|13146|13144|531
1621401000000|2021-05-19 05:10:00|13149.8|13147.8|13144.4|13142.4|13152.4|13150.4|13140.6|13138.6|549
1621401300000|2021-05-19 05:15:00|13144.5|13142.5|13149.1|13147.1|13149.8|13147.8|13139.6|13137.6|490
1621401600000|2021-05-19 05:20:00|13149.3|13147.3|13153.5|13151.5|13155.4|13153.4|13149|13147|391
1621401900000|2021-05-19 05:25:00|13153.4|13151.4|13143.4|13141.4|13153.6|13151.6|13143.3|13141.3|371
1621402200000|2021-05-19 05:30:00|13143.3|13141.3|13146|13144|13151.1|13149.1|13142.5|13140.5|363
1621402500000|2021-05-19 05:35:00|13145.9|13143.9|13155.9|13153.9|13156|13154|13145.6|13143.6|371
1621402800000|2021-05-19 05:40:00|13156|13154|13157.1|13155.1|13160.5|13158.5|13153.3|13151.3|584
1621403100000|2021-05-19 05:45:00|13157|13155|13157|13155|13159.5|13157.5|13154.3|13152.3|225
1621403400000|2021-05-19 05:50:00|13156.1|13154.1|13154.3|13152.3|13157.4|13155.4|13153.4|13151.4|212
1621403700000|2021-05-19 05:55:00|13154.5|13152.5|13158.6|13156.6|13160|13158|13154.5|13152.5|407
1621404000000|2021-05-19 06:00:00|13159.6|13157.6|13159.6|13157.6|13162.4|13160.4|13154.4|13152.4|658
1621404300000|2021-05-19 06:05:00|13159.8|13157.8|13152.4|13150.4|13161.6|13159.6|13146.1|13144.1|505
1621404600000|2021-05-19 06:10:00|13152.3|13150.3|13145.8|13143.8|13152.8|13150.8|13140.5|13138.5|479
1621404900000|2021-05-19 06:15:00|13147|13145|13149.4|13147.4|13151.6|13149.6|13144.9|13142.9|355
1621405200000|2021-05-19 06:20:00|13149.5|13147.5|13154|13152|13157.8|13155.8|13148.3|13146.3|376
1621405500000|2021-05-19 06:25:00|13153.1|13151.1|13145.4|13143.4|13153.1|13151.1|13145.1|13143.1|241
1621405800000|2021-05-19 06:30:00|13144.9|13142.9|13144.6|13142.6|13149.3|13147.3|13144.6|13142.6|179
1621406100000|2021-05-19 06:35:00|13143.9|13141.9|13139.9|13137.9|13144.8|13142.8|13109|13107|2883
1621406400000|2021-05-19 06:40:00|13140|13138|13155.8|13153.8|13161.3|13159.3|13139.5|13137.5|1552
1621406700000|2021-05-19 06:45:00|13155.9|13153.9|13164.8|13162.8|13165.5|13163.5|13150.8|13148.8|776
1621407000000|2021-05-19 06:50:00|13164.9|13162.9|13160.6|13158.6|13165|13163|13158.6|13156.6|661
1621407300000|2021-05-19 06:55:00|13160.9|13158.9|13148.1|13146.1|13161.4|13159.4|13147.8|13145.8|534
1621407600000|2021-05-19 07:00:00|13148|13146|13128.4|13126.4|13153.8|13151.8|13127.4|13125.4|1781
1621407900000|2021-05-19 07:05:00|13128.6|13126.6|13115.5|13113.5|13133.9|13131.9|13112.5|13110.5|1977
1621408200000|2021-05-19 07:10:00|13116|13114|13125.1|13123.1|13126.8|13124.8|13109.5|13107.5|1477
1621408500000|2021-05-19 07:15:00|13125|13123|13127|13125|13128|13126|13071.3|13069.3|5227
1621408800000|2021-05-19 07:20:00|13126.9|13124.9|13112.6|13110.6|13127.4|13125.4|13104.5|13102.5|1928
1621409100000|2021-05-19 07:25:00|13113|13111|13093.5|13091.5|13115.9|13113.9|13079.4|13077.4|2297
1621409400000|2021-05-19 07:30:00|13092.6|13090.6|13090.3|13088.3|13095.4|13093.4|13079.1|13077.1|1359
1621409700000|2021-05-19 07:35:00|13090.4|13088.4|13078.6|13076.6|13090.9|13088.9|13071.9|13069.9|1924
1621410000000|2021-05-19 07:40:00|13078.8|13076.8|13088.9|13086.9|13097|13095|13066.9|13064.9|1848
1621410300000|2021-05-19 07:45:00|13088.8|13086.8|13087.9|13085.9|13093.9|13091.9|13075|13073|1230
1621410600000|2021-05-19 07:50:00|13088|13086|13076|13074|13094|13092|13070.9|13068.9|1328
1621410900000|2021-05-19 07:55:00|13075.9|13073.9|13078|13076|13080.8|13078.8|13069.5|13067.5|1004
1621411200000|2021-05-19 08:00:00|13078.1|13076.1|13082.8|13080.8|13084.3|13082.3|13059.1|13057.1|2240
1621411500000|2021-05-19 08:05:00|13082.6|13080.6|13079.4|13077.4|13089.6|13087.6|13076.8|13074.8|771
1621411800000|2021-05-19 08:10:00|13079.5|13077.5|13067.6|13065.6|13084.8|13082.8|13064.9|13062.9|723
1621412100000|2021-05-19 08:15:00|13067.4|13065.4|13054.5|13052.5|13067.8|13065.8|13051.5|13049.5|2010
1621412400000|2021-05-19 08:20:00|13054.6|13052.6|13061.9|13059.9|13062.3|13060.3|13049.1|13047.1|1145
1621412700000|2021-05-19 08:25:00|13063.1|13061.1|13057|13055|13064.3|13062.3|13046.3|13044.3|1054
1621413000000|2021-05-19 08:30:00|13057.1|13055.1|13057.1|13055.1|13062.3|13060.3|13052.8|13050.8|584
1621413300000|2021-05-19 08:35:00|13057|13055|13063.9|13061.9|13065.1|13063.1|13053.1|13051.1|530
1621413600000|2021-05-19 08:40:00|13064|13062|13055|13053|13068|13066|13050.1|13048.1|888
1621413900000|2021-05-19 08:45:00|13054.9|13052.9|13045.1|13043.1|13057.3|13055.3|13043.1|13041.1|1557
1621414200000|2021-05-19 08:50:00|13045.5|13043.5|13051.8|13049.8|13052.1|13050.1|13041.1|13039.1|872
1621414500000|2021-05-19 08:55:00|13052|13050|13054.8|13052.8|13057.4|13055.4|13048.9|13046.9|662
1621414800000|2021-05-19 09:00:00|13055.6|13053.6|13070.8|13068.8|13072.9|13070.9|13051.4|13049.4|1159
1621415100000|2021-05-19 09:05:00|13070.9|13068.9|13072.6|13070.6|13078.5|13076.5|13069.3|13067.3|670
1621415400000|2021-05-19 09:10:00|13072.4|13070.4|13076.4|13074.4|13076.6|13074.6|13070.1|13068.1|547
1621415700000|2021-05-19 09:15:00|13076.3|13074.3|13093.1|13091.1|13094.1|13092.1|13074.5|13072.5|1268
1621416000000|2021-05-19 09:20:00|13093|13091|13083.4|13081.4|13094.4|13092.4|13083.3|13081.3|1095
1621416300000|2021-05-19 09:25:00|13083.5|13081.5|13078.8|13076.8|13085.6|13083.6|13077.9|13075.9|572
1621416600000|2021-05-19 09:30:00|13078.6|13076.6|13075.4|13073.4|13083.5|13081.5|13072.5|13070.5|615
1621416900000|2021-05-19 09:35:00|13075.5|13073.5|13082.3|13080.3|13082.4|13080.4|13071.1|13069.1|620
1621417200000|2021-05-19 09:40:00|13082|13080|13063.9|13061.9|13085.8|13083.8|13063.6|13061.6|1029
1621417500000|2021-05-19 09:45:00|13063.8|13061.8|13050.9|13048.9|13068|13066|13045.4|13043.4|1452
1621417800000|2021-05-19 09:50:00|13051|13049|13041|13039|13052.3|13050.3|13039.4|13037.4|769
1621418100000|2021-05-19 09:55:00|13040.9|13038.9|13038.5|13036.5|13041|13039|13030.6|13028.6|1200
1621418400000|2021-05-19 10:00:00|13038.8|13036.8|13041.8|13039.8|13045.5|13043.5|13035|13033|878
1621418700000|2021-05-19 10:05:00|13041.4|13039.4|13040.9|13038.9|13048.4|13046.4|13037.1|13035.1|609
1621419000000|2021-05-19 10:10:00|13041|13039|13044.8|13042.8|13049.4|13047.4|13039.3|13037.3|589
1621419300000|2021-05-19 10:15:00|13044.6|13042.6|13058.1|13056.1|13059.8|13057.8|13044.5|13042.5|756
1621419600000|2021-05-19 10:20:00|13058|13056|13058.5|13056.5|13059.4|13057.4|13053.3|13051.3|581
1621419900000|2021-05-19 10:25:00|13058.1|13056.1|13062.6|13060.6|13063.9|13061.9|13055.3|13053.3|545
1621420200000|2021-05-19 10:30:00|13062.5|13060.5|13053.3|13051.3|13063.3|13061.3|13048.3|13046.3|736
1621420500000|2021-05-19 10:35:00|13053.1|13051.1|13064.8|13062.8|13066.4|13064.4|13052.9|13050.9|629
1621420800000|2021-05-19 10:40:00|13064.6|13062.6|13067.9|13065.9|13070|13068|13063|13061|663
1621421100000|2021-05-19 10:45:00|13067.8|13065.8|13064.3|13062.3|13067.8|13065.8|13060.8|13058.8|371
1621421400000|2021-05-19 10:50:00|13064.4|13062.4|13067.8|13065.8|13074.1|13072.1|13061.6|13059.6|610
1621421700000|2021-05-19 10:55:00|13067.6|13065.6|13063|13061|13067.6|13065.6|13056.8|13054.8|487
1621422000000|2021-05-19 11:00:00|13063.1|13061.1|13064.8|13062.8|13070.6|13068.6|13050|13048|1280
1621422300000|2021-05-19 11:05:00|13064.9|13062.9|13047.9|13045.9|13066.6|13064.6|13042.1|13040.1|1132
1621422600000|2021-05-19 11:10:00|13048|13046|13056.8|13054.8|13056.8|13054.8|13040.1|13038.1|948
1621422900000|2021-05-19 11:15:00|13056.6|13054.6|13032.6|13030.6|13057|13055|13031.1|13029.1|1137
1621423200000|2021-05-19 11:20:00|13032.5|13030.5|13030.3|13028.3|13039.8|13037.8|13024.8|13022.8|1613
1621423500000|2021-05-19 11:25:00|13030.4|13028.4|13034.1|13032.1|13041.5|13039.5|13026.5|13024.5|1161
1621423800000|2021-05-19 11:30:00|13034|13032|13012.3|13010.3|13034|13032|13012|13010|2107
1621424100000|2021-05-19 11:35:00|13012.5|13010.5|13016.4|13014.4|13020|13018|13009.4|13007.4|1740
1621424400000|2021-05-19 11:40:00|13016.1|13014.1|13011|13009|13019.3|13017.3|13003.3|13001.3|1957
1621424700000|2021-05-19 11:45:00|13011.1|13009.1|13021.5|13019.5|13023.1|13021.1|13008.6|13006.6|1259
1621425000000|2021-05-19 11:50:00|13021.8|13019.8|13013.6|13011.6|13025.8|13023.8|13011.6|13009.6|1236
1621425300000|2021-05-19 11:55:00|13013.8|13011.8|13013.8|13011.8|13018.6|13016.6|13006.9|13004.9|1100
1621425600000|2021-05-19 12:00:00|13013.6|13011.6|13036.6|13034.6|13036.6|13034.6|13012.1|13010.1|1873
1621425900000|2021-05-19 12:05:00|13036.9|13034.9|13042.8|13040.8|13046.3|13044.3|13033.4|13031.4|1806
1621426200000|2021-05-19 12:10:00|13042.6|13040.6|13035.9|13033.9|13043.4|13041.4|13029|13027|1955
1621426500000|2021-05-19 12:15:00|13035.5|13033.5|13026.8|13024.8|13036.9|13034.9|13023.6|13021.6|1328
1621426800000|2021-05-19 12:20:00|13026.9|13024.9|13026.3|13024.3|13035.4|13033.4|13024.9|13022.9|1051
1621427100000|2021-05-19 12:25:00|13026.1|13024.1|13025.3|13023.3|13031.3|13029.3|13022.8|13020.8|968
1621427400000|2021-05-19 12:30:00|13025.1|13023.1|13011.8|13009.8|13029.1|13027.1|13006.6|13004.6|2001
1621427700000|2021-05-19 12:35:00|13011.6|13009.6|13021.4|13019.4|13025.3|13023.3|13010.8|13008.8|1451
1621428000000|2021-05-19 12:40:00|13022|13020|13019.5|13017.5|13032.8|13030.8|13017|13015|1219
1621428300000|2021-05-19 12:45:00|13019.9|13017.9|13017.8|13015.8|13025|13023|13012.4|13010.4|1117
1621428600000|2021-05-19 12:50:00|13017.6|13015.6|13005.3|13003.3|13023.8|13021.8|13004.9|13002.9|1957
1621428900000|2021-05-19 12:55:00|13005.1|13003.1|12988|12986|13010|13008|12973.1|12971.1|5223
1621429200000|2021-05-19 13:00:00|12987.9|12985.9|12992.4|12990.4|12994|12992|12982.6|12980.6|2294
1621429500000|2021-05-19 13:05:00|12992|12990|12987|12985|13001.6|12999.6|12986.5|12984.5|2151
1621429800000|2021-05-19 13:10:00|12987.3|12985.3|12973.8|12971.8|12989.5|12987.5|12962.1|12960.1|3858
1621430100000|2021-05-19 13:15:00|12973.6|12971.6|12975.6|12973.6|12983.8|12981.8|12965.3|12963.3|2768
1621430400000|2021-05-19 13:20:00|12975.8|12973.8|12989|12987|12992|12990|12975.8|12973.8|1773
1621430700000|2021-05-19 13:25:00|12989.1|12987.1|12990.8|12988.8|12994.6|12992.6|12975|12973|3231
1621431000000|2021-05-19 13:30:00|12990.6|12988.6|13036.3|13035.3|13044.1|13043.1|12976.6|12975.6|17191
1621431300000|2021-05-19 13:35:00|13036.6|13035.6|13013.9|13012.9|13054.8|13053.8|13013.3|13012.3|12587
1621431600000|2021-05-19 13:40:00|13014.1|13013.1|13066.1|13065.1|13071.8|13070.8|12987.4|12986.4|15913
1621431900000|2021-05-19 13:45:00|13066|13065|13051.9|13050.9|13074.5|13073.5|13027.6|13026.6|11792
1621432200000|2021-05-19 13:50:00|13051.6|13050.6|13055.4|13054.4|13084.3|13083.3|13049.1|13048.1|10887
1621432500000|2021-05-19 13:55:00|13055.5|13054.5|13050.6|13049.6|13079.6|13078.6|13034.3|13033.3|9626
1621432800000|2021-05-19 14:00:00|13050.5|13049.5|13017.4|13016.4|13072.4|13071.4|13016.6|13015.6|10375
1621433100000|2021-05-19 14:05:00|13015.8|13014.8|13038.8|13037.8|13049.4|13048.4|13011.6|13010.6|7405
1621433400000|2021-05-19 14:10:00|13038.6|13037.6|13054.2|13053.2|13062.8|13061.8|13029.2|13028.2|7492
1621433700000|2021-05-19 14:15:00|13054.1|13053.1|13070.5|13069.5|13076|13075|13029.2|13028.2|8505
1621434000000|2021-05-19 14:20:00|13071.1|13070.1|13071.7|13070.7|13078.6|13077.6|13046.1|13045.1|7531
1621434300000|2021-05-19 14:25:00|13072|13071|13100.5|13099.5|13107|13106|13063|13062|10170
1621434600000|2021-05-19 14:30:00|13100.3|13099.3|13077.5|13076.5|13111|13110|13076.7|13075.7|7938
1621434900000|2021-05-19 14:35:00|13077.8|13076.8|13058.2|13057.2|13097.1|13096.1|13057.1|13056.1|6973
1621435200000|2021-05-19 14:40:00|13056.3|13055.3|13084.7|13083.7|13085.8|13084.8|13052.7|13051.7|6304
1621435500000|2021-05-19 14:45:00|13084.2|13083.2|13093.7|13092.7|13106|13105|13081.2|13080.2|6896
1621435800000|2021-05-19 14:50:00|13093.2|13092.2|13117.7|13116.7|13125.6|13124.6|13091.5|13090.5|8929
1621436100000|2021-05-19 14:55:00|13117.5|13116.5|13103.5|13102.5|13121.7|13120.7|13101.7|13100.7|5404
1621436400000|2021-05-19 15:00:00|13102.7|13101.7|13084.2|13083.2|13108|13107|13079.3|13078.3|6059
1621436700000|2021-05-19 15:05:00|13084|13083|13131.2|13130.2|13137.2|13136.2|13080.7|13079.7|8811
1621437000000|2021-05-19 15:10:00|13130.7|13129.7|13138.2|13137.2|13146.7|13145.7|13123.7|13122.7|6874
1621437300000|2021-05-19 15:15:00|13138.5|13137.5|13121.7|13120.7|13146.8|13145.8|13119.6|13118.6|5713
1621437600000|2021-05-19 15:20:00|13121.5|13120.5|13149.5|13148.5|13158|13157|13120.6|13119.6|6740
1621437900000|2021-05-19 15:25:00|13149.6|13148.6|13133.7|13132.7|13150.7|13149.7|13131.7|13130.7|4206
1621438200000|2021-05-19 15:30:00|13134|13133|13121.3|13120.3|13136.8|13135.8|13117.1|13116.1|4693
1621438500000|2021-05-19 15:35:00|13121.5|13120.5|13135.7|13134.7|13140.7|13139.7|13117.1|13116.1|3428
1621438800000|2021-05-19 15:40:00|13135.3|13134.3|13127.3|13126.3|13139|13138|13112.7|13111.7|4134
1621439100000|2021-05-19 15:45:00|13127.2|13126.2|13118.5|13117.5|13128.7|13127.7|13109.5|13108.5|3697
1621439400000|2021-05-19 15:50:00|13118|13117|13111.5|13110.5|13125.1|13124.1|13104.5|13103.5|3506
1621439700000|2021-05-19 15:55:00|13111.3|13110.3|13141.3|13140.3|13147.6|13146.6|13111|13110|5658
1621440000000|2021-05-19 16:00:00|13141.5|13140.5|13136.8|13135.8|13141.5|13140.5|13123.7|13122.7|3106
1621440300000|2021-05-19 16:05:00|13137.3|13136.3|13141.6|13140.6|13150|13149|13132.7|13131.7|3361
1621440600000|2021-05-19 16:10:00|13142.2|13141.2|13156.5|13155.5|13160|13159|13141.7|13140.7|3245
1621440900000|2021-05-19 16:15:00|13156.6|13155.6|13166|13165|13172|13171|13154.7|13153.7|5050
1621441200000|2021-05-19 16:20:00|13165.8|13164.8|13175.3|13174.3|13178.8|13177.8|13150.5|13149.5|5467
1621441500000|2021-05-19 16:25:00|13175.5|13174.5|13166|13165|13176.1|13175.1|13159.7|13158.7|4856
1621441800000|2021-05-19 16:30:00|13166.2|13165.2|13164.5|13163.5|13174.2|13173.2|13160|13159|2971
1621442100000|2021-05-19 16:35:00|13164.7|13163.7|13167.1|13166.1|13176.3|13175.3|13157.5|13156.5|3524
1621442400000|2021-05-19 16:40:00|13165.5|13164.5|13157.4|13156.4|13179|13178|13154.6|13153.6|5066
1621442700000|2021-05-19 16:45:00|13157.5|13156.5|13157.1|13156.1|13166.2|13165.2|13150.2|13149.2|3685
1621443000000|2021-05-19 16:50:00|13157.2|13156.2|13160.5|13159.5|13162.6|13161.6|13148.1|13147.1|3937
1621443300000|2021-05-19 16:55:00|13160.4|13159.4|13157.1|13156.1|13170.7|13169.7|13153.6|13152.6|2923
1621443600000|2021-05-19 17:00:00|13157.4|13156.4|13177.4|13176.4|13183.4|13182.4|13156.4|13155.4|5368
1621443900000|2021-05-19 17:05:00|13177.6|13176.6|13185.4|13184.4|13196.7|13195.7|13172.1|13171.1|5761
1621444200000|2021-05-19 17:10:00|13185.2|13184.2|13196.1|13195.1|13204.7|13203.7|13185.1|13184.1|3713
1621444500000|2021-05-19 17:15:00|13196.9|13195.9|13193.1|13192.1|13204.2|13203.2|13191|13190|3447
1621444800000|2021-05-19 17:20:00|13193.4|13192.4|13179.5|13178.5|13196.2|13195.2|13179.5|13178.5|2902
1621445100000|2021-05-19 17:25:00|13179.9|13178.9|13189.4|13188.4|13191.4|13190.4|13177.6|13176.6|2365
1621445400000|2021-05-19 17:30:00|13189.5|13188.5|13166.6|13165.6|13191.7|13190.7|13164.4|13163.4|3145
1621445700000|2021-05-19 17:35:00|13166.7|13165.7|13169.1|13168.1|13171.1|13170.1|13153.1|13152.1|4444
1621446000000|2021-05-19 17:40:00|13169.2|13168.2|13165.1|13164.1|13170.4|13169.4|13156.9|13155.9|1961
1621446300000|2021-05-19 17:45:00|13164.6|13163.6|13172.9|13171.9|13175|13174|13161.5|13160.5|2215
1621446600000|2021-05-19 17:50:00|13172.7|13171.7|13186.5|13185.5|13187.1|13186.1|13168.5|13167.5|2722
1621446900000|2021-05-19 17:55:00|13186.4|13185.4|13171.4|13170.4|13191.1|13190.1|13170.5|13169.5|1801
1621447200000|2021-05-19 18:00:00|13171.9|13170.9|13143.6|13142.6|13200.9|13199.9|13137.9|13136.9|7626
1621447500000|2021-05-19 18:05:00|13144.7|13143.7|13145.5|13144.5|13149.6|13148.6|13110.6|13109.6|10904
1621447800000|2021-05-19 18:10:00|13144.5|13143.5|13141.9|13140.9|13150.4|13149.4|13121.4|13120.4|5648
1621448100000|2021-05-19 18:15:00|13140.6|13139.6|13142.7|13141.7|13144.6|13143.6|13112.6|13111.6|5704
1621448400000|2021-05-19 18:20:00|13143|13142|13221.9|13220.9|13237.5|13236.5|13143|13142|13653
1621448700000|2021-05-19 18:25:00|13221.7|13220.7|13226.2|13225.2|13231.4|13230.4|13212.1|13211.1|5312
1621449000000|2021-05-19 18:30:00|13224.5|13223.5|13207.6|13206.6|13248.7|13247.7|13201.1|13200.1|10044
1621449300000|2021-05-19 18:35:00|13207.7|13206.7|13166.4|13165.4|13214.9|13213.9|13163|13162|6863
1621449600000|2021-05-19 18:40:00|13166.2|13165.2|13161.1|13160.1|13177.2|13176.2|13155.4|13154.4|5519
1621449900000|2021-05-19 18:45:00|13161.4|13160.4|13151.9|13150.9|13166.6|13165.6|13142.2|13141.2|4828
1621450200000|2021-05-19 18:50:00|13151.6|13150.6|13156.4|13155.4|13160.4|13159.4|13145.6|13144.6|4113
1621450500000|2021-05-19 18:55:00|13156.6|13155.6|13155|13154|13183.5|13182.5|13143.2|13142.2|5945
1621450800000|2021-05-19 19:00:00|13155.1|13154.1|13146.5|13145.5|13158|13157|13131.9|13130.9|6204
1621451100000|2021-05-19 19:05:00|13147.4|13146.4|13171.6|13170.6|13175.2|13174.2|13143.4|13142.4|4249
1621451400000|2021-05-19 19:10:00|13171.5|13170.5|13182.4|13181.4|13194.9|13193.9|13168|13167|4519
1621451700000|2021-05-19 19:15:00|13182.1|13181.1|13186.6|13185.6|13193.6|13192.6|13179.6|13178.6|3546
1621452000000|2021-05-19 19:20:00|13185.8|13184.8|13204|13203|13212.9|13211.9|13171.5|13170.5|5812
1621452300000|2021-05-19 19:25:00|13203.9|13202.9|13217|13216|13229|13228|13196.9|13195.9|5982
1621452600000|2021-05-19 19:30:00|13217.3|13216.3|13194.3|13193.3|13218.2|13217.2|13181.3|13180.3|5272
1621452900000|2021-05-19 19:35:00|13194|13193|13191.3|13190.3|13196|13195|13183.3|13182.3|4052
1621453200000|2021-05-19 19:40:00|13191.5|13190.5|13174.8|13173.8|13192|13191|13171.3|13170.3|5219
1621453500000|2021-05-19 19:45:00|13175|13174|13161.8|13160.8|13184.8|13183.8|13155.3|13154.3|5342
1621453800000|2021-05-19 19:50:00|13161.9|13160.9|13211.8|13210.8|13217.9|13216.9|13159|13158|9439
1621454100000|2021-05-19 19:55:00|13212|13211|13239.4|13238.4|13244.7|13243.7|13207.9|13206.9|12153
1621454400000|2021-05-19 20:00:00|13238.9|13237.9|13223.7|13221.7|13244.5|13242.5|13217.4|13215.4|8242
1621454700000|2021-05-19 20:05:00|13223.6|13221.6|13221.2|13219.2|13226.4|13224.4|13217.2|13215.2|1473
1621455000000|2021-05-19 20:10:00|13221.4|13219.4|13214.4|13209.4|13221.4|13219.4|13204.6|13202.6|2930
1621455300000|2021-05-19 20:15:00|13214.1|13209.1|13216.1|13211.1|13219.1|13214.1|13214|13209|0
1621455600000|2021-05-19 20:20:00|13215.7|13210.7|13216.3|13211.3|13216.8|13211.8|13214.3|13209.3|0
1621455900000|2021-05-19 20:25:00|13216.1|13211.1|13218.5|13213.5|13218.8|13213.8|13215.8|13210.8|0
1621456200000|2021-05-19 20:30:00|13213|13211|13214.7|13212.7|13217.2|13215.2|13210|13208|289
1621456500000|2021-05-19 20:35:00|13215.5|13213.5|13217.7|13215.7|13223.5|13221.5|13215.5|13213.5|416
1621456800000|2021-05-19 20:40:00|13217.5|13215.5|13217.7|13215.7|13218.7|13216.7|13212.7|13210.7|200
1621457100000|2021-05-19 20:45:00|13218.2|13216.2|13218.7|13216.7|13218.7|13216.7|13214|13212|186
1621457400000|2021-05-19 20:50:00|13219.5|13217.5|13219.5|13217.5|13221.2|13219.2|13216|13214|148
1621457700000|2021-05-19 20:55:00|13220|13218|13224.9|13219.9|13225.2|13223.2|13217|13215|234
1621458000000|2021-05-19 21:00:00|13222.5|13217.5|13223.8|13218.8|13224.1|13219.1|13220.8|13215.8|0
1621458300000|2021-05-19 21:05:00|13223.9|13218.9|13223.2|13218.2|13224.6|13219.6|13222.1|13217.1|0
1621458600000|2021-05-19 21:10:00|13223.3|13218.3|13226.6|13221.6|13226.9|13221.9|13223.2|13218.2|0
1621458900000|2021-05-19 21:15:00|13226.7|13221.7|13227.1|13222.1|13227.4|13222.4|13226.4|13221.4|0
1621459200000|2021-05-19 21:20:00|13227|13222|13221.4|13216.4|13227.2|13222.2|13220.9|13215.9|0
1621459500000|2021-05-19 21:25:00|13221.8|13216.8|13221.1|13216.1|13222|13217|13218|13213|0
1621459800000|2021-05-19 21:30:00|13221.3|13216.3|13221.6|13216.6|13222.1|13217.1|13220.4|13215.4|0
1621460100000|2021-05-19 21:35:00|13221.5|13216.5|13222.3|13217.3|13222.3|13217.3|13221.5|13216.5|0
1621460400000|2021-05-19 21:40:00|13222.4|13217.4|13222.1|13217.1|13224.2|13219.2|13222.1|13217.1|0
1621460700000|2021-05-19 21:45:00|13222.7|13217.7|13225.5|13220.5|13225.5|13220.5|13221.5|13216.5|0
1621461000000|2021-05-19 21:50:00|13225.4|13220.4|13226.1|13221.1|13226.8|13221.8|13225.2|13220.2|0
1621461300000|2021-05-19 21:55:00|13226|13221|13224.8|13219.8|13226|13221|13224.8|13219.8|0
1621461600000|2021-05-19 22:00:00|13224.2|13222.2|13224.5|13222.5|13232.7|13230.7|13221|13219|559
1621461900000|2021-05-19 22:05:00|13224.4|13222.4|13221.1|13219.1|13225.7|13223.7|13211|13209|422
1621462200000|2021-05-19 22:10:00|13221.2|13219.2|13214.2|13212.2|13221.5|13219.5|13211.1|13209.1|229
1621462500000|2021-05-19 22:15:00|13214.6|13212.6|13214.5|13212.5|13215.1|13213.1|13211.9|13209.9|98
1621462800000|2021-05-19 22:20:00|13214.6|13212.6|13212.6|13210.6|13219.4|13217.4|13212.6|13210.6|358
1621463100000|2021-05-19 22:25:00|13213.1|13211.1|13210.9|13208.9|13214.6|13212.6|13209.5|13207.5|293
1621463400000|2021-05-19 22:30:00|13210.7|13208.7|13211.5|13209.5|13215.2|13213.2|13210.7|13208.7|124
1621463700000|2021-05-19 22:35:00|13211.2|13209.2|13212.5|13210.5|13213|13211|13209|13207|114
1621464000000|2021-05-19 22:40:00|13212.2|13210.2|13210.1|13208.1|13212.2|13210.2|13208.4|13206.4|86
1621464300000|2021-05-19 22:45:00|13210.4|13208.4|13200.9|13198.9|13210.4|13208.4|13199.5|13197.5|539
1621464600000|2021-05-19 22:50:00|13200.6|13198.6|13192.2|13190.2|13200.9|13198.9|13191.7|13189.7|489
1621464900000|2021-05-19 22:55:00|13193.2|13191.2|13188.6|13186.6|13196.2|13194.2|13186.7|13184.7|367
1621465200000|2021-05-19 23:00:00|13188.5|13186.5|13191.4|13189.4|13192.4|13190.4|13186.4|13184.4|358
1621465500000|2021-05-19 23:05:00|13192|13190|13194.2|13192.2|13198.2|13196.2|13190.7|13188.7|243
1621465800000|2021-05-19 23:10:00|13194.4|13192.4|13189.9|13187.9|13196|13194|13187.6|13185.6|224
1621466100000|2021-05-19 23:15:00|13189.7|13187.7|13194.6|13192.6|13194.7|13192.7|13183.9|13181.9|362
1621466400000|2021-05-19 23:20:00|13195.4|13193.4|13189.4|13187.4|13195.6|13193.6|13187.6|13185.6|268
1621466700000|2021-05-19 23:25:00|13188.9|13186.9|13188.5|13186.5|13190.1|13188.1|13186|13184|196
1621467000000|2021-05-19 23:30:00|13188.6|13186.6|13192.7|13190.7|13195.7|13193.7|13186.6|13184.6|309
1621467300000|2021-05-19 23:35:00|13192.6|13190.6|13188.5|13186.5|13193.6|13191.6|13187.5|13185.5|164
1621467600000|2021-05-19 23:40:00|13188.4|13186.4|13186.1|13184.1|13189|13187|13186.1|13184.1|155
1621467900000|2021-05-19 23:45:00|13186|13184|13192.7|13190.7|13193.4|13191.4|13185.6|13183.6|188
1621468200000|2021-05-19 23:50:00|13192|13190|13189.4|13187.4|13194.5|13192.5|13187.9|13185.9|198
1621468500000|2021-05-19 23:55:00|13190.1|13188.1|13191.7|13189.7|13194.2|13192.2|13189.6|13187.6|232
1621468800000|2021-05-20 00:00:00|13191.6|13189.6|13193.1|13191.1|13194.5|13192.5|13186.1|13184.1|572
1621469100000|2021-05-20 00:05:00|13193.2|13191.2|13207.9|13205.9|13213.1|13211.1|13193.1|13191.1|942
1621469400000|2021-05-20 00:10:00|13208|13206|13207.4|13205.4|13212.2|13210.2|13201.7|13199.7|600
1621469700000|2021-05-20 00:15:00|13208.4|13206.4|13217.9|13215.9|13220.1|13218.1|13207.2|13205.2|521
1621470000000|2021-05-20 00:20:00|13218|13216|13215.6|13213.6|13223.4|13221.4|13214.6|13212.6|389
1621470300000|2021-05-20 00:25:00|13215.7|13213.7|13225.4|13223.4|13227.1|13225.1|13214.9|13212.9|423
1621470600000|2021-05-20 00:30:00|13225.5|13223.5|13230.5|13228.5|13232.2|13230.2|13224.5|13222.5|596
1621470900000|2021-05-20 00:35:00|13230.6|13228.6|13238.4|13236.4|13245|13243|13230.6|13228.6|969
1621471200000|2021-05-20 00:40:00|13238.2|13236.2|13236.6|13234.6|13239.6|13237.6|13235|13233|284
1621471500000|2021-05-20 00:45:00|13236.7|13234.7|13225.9|13223.9|13239.4|13237.4|13225.4|13223.4|707
1621471800000|2021-05-20 00:50:00|13226|13224|13226.6|13224.6|13228.9|13226.9|13223.7|13221.7|276
1621472100000|2021-05-20 00:55:00|13226.5|13224.5|13223.5|13221.5|13227|13225|13219.4|13217.4|442
1621472400000|2021-05-20 01:00:00|13223.1|13221.1|13225.6|13223.6|13231.5|13229.5|13223.1|13221.1|400
1621472700000|2021-05-20 01:05:00|13225.7|13223.7|13214.6|13212.6|13230.9|13228.9|13209.6|13207.6|773
1621473000000|2021-05-20 01:10:00|13214.5|13212.5|13205.6|13203.6|13216.1|13214.1|13202.1|13200.1|497
1621473300000|2021-05-20 01:15:00|13205.5|13203.5|13198.2|13196.2|13205.9|13203.9|13194.1|13192.1|620
1621473600000|2021-05-20 01:20:00|13198.5|13196.5|13204.4|13202.4|13205.1|13203.1|13192.6|13190.6|337
1621473900000|2021-05-20 01:25:00|13204.2|13202.2|13201.7|13199.7|13204.5|13202.5|13198.4|13196.4|282
1621474200000|2021-05-20 01:30:00|13201.6|13199.6|13204.4|13202.4|13206|13204|13192.4|13190.4|565
1621474500000|2021-05-20 01:35:00|13204.1|13202.1|13219.2|13217.2|13220.2|13218.2|13204|13202|826
1621474800000|2021-05-20 01:40:00|13219.1|13217.1|13214.4|13212.4|13219.9|13217.9|13212.9|13210.9|363
1621475100000|2021-05-20 01:45:00|13214.2|13212.2|13223.9|13221.9|13224.6|13222.6|13213.2|13211.2|402
1621475400000|2021-05-20 01:50:00|13223.7|13221.7|13226.4|13224.4|13227.1|13225.1|13218.4|13216.4|335
1621475700000|2021-05-20 01:55:00|13226.5|13224.5|13223.5|13221.5|13235.1|13233.1|13220.5|13218.5|637
1621476000000|2021-05-20 02:00:00|13223.6|13221.6|13225.9|13223.9|13227.6|13225.6|13218.7|13216.7|422
1621476300000|2021-05-20 02:05:00|13226|13224|13218.2|13216.2|13231.1|13229.1|13217.2|13215.2|462
1621476600000|2021-05-20 02:10:00|13218.9|13216.9|13216.1|13214.1|13222.5|13220.5|13215.1|13213.1|411
1621476900000|2021-05-20 02:15:00|13216.2|13214.2|13218.5|13216.5|13222.2|13220.2|13215.1|13213.1|264
1621477200000|2021-05-20 02:20:00|13218.4|13216.4|13225.6|13223.6|13226.6|13224.6|13216.6|13214.6|261
1621477500000|2021-05-20 02:25:00|13225.5|13223.5|13211.4|13209.4|13225.5|13223.5|13209.5|13207.5|512
1621477800000|2021-05-20 02:30:00|13210.7|13208.7|13214.1|13212.1|13216.4|13214.4|13208.1|13206.1|301
1621478100000|2021-05-20 02:35:00|13214.2|13212.2|13216.2|13214.2|13220.7|13218.7|13209.6|13207.6|327
1621478400000|2021-05-20 02:40:00|13216.1|13214.1|13220.9|13218.9|13221.1|13219.1|13210.5|13208.5|213
1621478700000|2021-05-20 02:45:00|13220.7|13218.7|13222.1|13220.1|13223.1|13221.1|13217.7|13215.7|207
1621479000000|2021-05-20 02:50:00|13222.2|13220.2|13213.4|13211.4|13223.6|13221.6|13213|13211|258
1621479300000|2021-05-20 02:55:00|13213.5|13211.5|13205.5|13203.5|13220.1|13218.1|13204.2|13202.2|327
1621479600000|2021-05-20 03:00:00|13205.4|13203.4|13208.2|13206.2|13212.1|13210.1|13198.4|13196.4|511
1621479900000|2021-05-20 03:05:00|13208.4|13206.4|13211.6|13209.6|13214.1|13212.1|13206.9|13204.9|356
1621480200000|2021-05-20 03:10:00|13211.7|13209.7|13215.5|13213.5|13217|13215|13210.7|13208.7|269
1621480500000|2021-05-20 03:15:00|13215.4|13213.4|13216|13214|13218.1|13216.1|13214.4|13212.4|150
1621480800000|2021-05-20 03:20:00|13216.1|13214.1|13226.5|13224.5|13228|13226|13214.9|13212.9|468
1621481100000|2021-05-20 03:25:00|13227.1|13225.1|13226.4|13224.4|13229.2|13227.2|13223.4|13221.4|342
1621481400000|2021-05-20 03:30:00|13226.2|13224.2|13229.6|13227.6|13232.1|13230.1|13221.9|13219.9|415
1621481700000|2021-05-20 03:35:00|13229.5|13227.5|13226.2|13224.2|13229.5|13227.5|13225.2|13223.2|127
1621482000000|2021-05-20 03:40:00|13226.4|13224.4|13227.4|13225.4|13229.7|13227.7|13224.9|13222.9|197
1621482300000|2021-05-20 03:45:00|13227.5|13225.5|13222.7|13220.7|13228.2|13226.2|13222.4|13220.4|117
1621482600000|2021-05-20 03:50:00|13222.9|13220.9|13223.2|13221.2|13224.1|13222.1|13219|13217|162
1621482900000|2021-05-20 03:55:00|13222.9|13220.9|13219.6|13217.6|13225|13223|13218.9|13216.9|171
1621483200000|2021-05-20 04:00:00|13219.5|13217.5|13219.7|13217.7|13221.6|13219.6|13218.2|13216.2|200
1621483500000|2021-05-20 04:05:00|13219.6|13217.6|13222.4|13220.4|13223.7|13221.7|13217.6|13215.6|143
1621483800000|2021-05-20 04:10:00|13222.7|13220.7|13225.6|13223.6|13227.1|13225.1|13222.2|13220.2|118
1621484100000|2021-05-20 04:15:00|13225.7|13223.7|13226.7|13224.7|13228.1|13226.1|13225.1|13223.1|97
1621484400000|2021-05-20 04:20:00|13226.2|13224.2|13231.4|13229.4|13231.5|13229.5|13225.9|13223.9|139
1621484700000|2021-05-20 04:25:00|13231.5|13229.5|13234.1|13232.1|13237|13235|13229.4|13227.4|265
1621485000000|2021-05-20 04:30:00|13234.2|13232.2|13235.1|13233.1|13236.6|13234.6|13232.9|13230.9|180
1621485300000|2021-05-20 04:35:00|13235|13233|13234.7|13232.7|13235|13233|13232.5|13230.5|187
1621485600000|2021-05-20 04:40:00|13234.5|13232.5|13231.6|13229.6|13234.5|13232.5|13229.5|13227.5|199
1621485900000|2021-05-20 04:45:00|13231.5|13229.5|13234.6|13232.6|13235.1|13233.1|13228.4|13226.4|218
1621486200000|2021-05-20 04:50:00|13234.5|13232.5|13237|13235|13238.2|13236.2|13233.5|13231.5|159
1621486500000|2021-05-20 04:55:00|13237.2|13235.2|13236.5|13234.5|13238.4|13236.4|13233.5|13231.5|121
1621486800000|2021-05-20 05:00:00|13236.6|13234.6|13232.9|13230.9|13238.4|13236.4|13230.6|13228.6|308
1621487100000|2021-05-20 05:05:00|13233|13231|13233.2|13231.2|13234.7|13232.7|13228.4|13226.4|250
1621487400000|2021-05-20 05:10:00|13233.4|13231.4|13223.4|13221.4|13234|13232|13221.9|13219.9|411
1621487700000|2021-05-20 05:15:00|13223.2|13221.2|13222.4|13220.4|13224.6|13222.6|13219.6|13217.6|281
1621488000000|2021-05-20 05:20:00|13222.2|13220.2|13225.6|13223.6|13228.2|13226.2|13222|13220|273
1621488300000|2021-05-20 05:25:00|13225.7|13223.7|13231.1|13229.1|13232.6|13230.6|13225.4|13223.4|316
1621488600000|2021-05-20 05:30:00|13231.2|13229.2|13234.6|13232.6|13238.9|13236.9|13229.4|13227.4|433
1621488900000|2021-05-20 05:35:00|13234.7|13232.7|13230.2|13228.2|13237.4|13235.4|13230.2|13228.2|207
1621489200000|2021-05-20 05:40:00|13230.4|13228.4|13230.7|13228.7|13232.7|13230.7|13227.2|13225.2|294
1621489500000|2021-05-20 05:45:00|13230.6|13228.6|13229.5|13227.5|13230.6|13228.6|13226.5|13224.5|183
1621489800000|2021-05-20 05:50:00|13229.4|13227.4|13228.4|13226.4|13229.4|13227.4|13226.1|13224.1|156
1621490100000|2021-05-20 05:55:00|13228.2|13226.2|13228.7|13226.7|13232.4|13230.4|13227.7|13225.7|192
1621490400000|2021-05-20 06:00:00|13228.2|13226.2|13216.7|13214.7|13228.4|13226.4|13211.4|13209.4|777
1621490700000|2021-05-20 06:05:00|13216.6|13214.6|13228.4|13226.4|13231.4|13229.4|13216.6|13214.6|597
1621491000000|2021-05-20 06:10:00|13228.7|13226.7|13239|13237|13239.7|13237.7|13228.2|13226.2|482
1621491300000|2021-05-20 06:15:00|13238.7|13236.7|13237.7|13235.7|13240.2|13238.2|13233.7|13231.7|401
1621491600000|2021-05-20 06:20:00|13238.6|13236.6|13228.1|13226.1|13238.7|13236.7|13227.5|13225.5|464
1621491900000|2021-05-20 06:25:00|13228.2|13226.2|13226.9|13224.9|13232.1|13230.1|13223.7|13221.7|388
1621492200000|2021-05-20 06:30:00|13226.6|13224.6|13234.7|13232.7|13234.7|13232.7|13222.9|13220.9|338
1621492500000|2021-05-20 06:35:00|13234.2|13232.2|13236|13234|13238.4|13236.4|13230.6|13228.6|285
1621492800000|2021-05-20 06:40:00|13235.9|13233.9|13235.7|13233.7|13237.9|13235.9|13232.4|13230.4|338
1621493100000|2021-05-20 06:45:00|13235.9|13233.9|13230.2|13228.2|13235.9|13233.9|13229.4|13227.4|316
1621493400000|2021-05-20 06:50:00|13230.7|13228.7|13220.4|13218.4|13231.1|13229.1|13220|13218|637
1621493700000|2021-05-20 06:55:00|13220.5|13218.5|13211.7|13209.7|13223.1|13221.1|13204.4|13202.4|1354
1621494000000|2021-05-20 07:00:00|13211.6|13209.6|13219.4|13217.4|13220.5|13218.5|13207.9|13205.9|852
1621494300000|2021-05-20 07:05:00|13219.5|13217.5|13200.4|13198.4|13223.1|13221.1|13197.7|13195.7|989
1621494600000|2021-05-20 07:10:00|13200|13198|13210|13208|13212.5|13210.5|13193.9|13191.9|1490
1621494900000|2021-05-20 07:15:00|13210.1|13208.1|13217.1|13215.1|13217.2|13215.2|13197.4|13195.4|1224
1621495200000|2021-05-20 07:20:00|13217|13215|13212.2|13210.2|13220|13218|13210.4|13208.4|845
1621495500000|2021-05-20 07:25:00|13212.4|13210.4|13222.1|13220.1|13223.1|13221.1|13203.4|13201.4|720
1621495800000|2021-05-20 07:30:00|13222.2|13220.2|13240.5|13238.5|13241.2|13239.2|13219.9|13217.9|1360
1621496100000|2021-05-20 07:35:00|13240.2|13238.2|13252|13250|13264|13262|13240.2|13238.2|2565
1621496400000|2021-05-20 07:40:00|13252.1|13250.1|13245.4|13243.4|13253.5|13251.5|13242|13240|542
1621496700000|2021-05-20 07:45:00|13245.5|13243.5|13243.4|13241.4|13251.1|13249.1|13242.9|13240.9|385
1621497000000|2021-05-20 07:50:00|13243.2|13241.2|13248.1|13246.1|13251.2|13249.2|13238.9|13236.9|622
1621497300000|2021-05-20 07:55:00|13248.2|13246.2|13246.6|13244.6|13250.7|13248.7|13242.9|13240.9|561
1621497600000|2021-05-20 08:00:00|13246.7|13244.7|13246|13244|13249.2|13247.2|13242.4|13240.4|468
1621497900000|2021-05-20 08:05:00|13246.1|13244.1|13246.6|13244.6|13249.5|13247.5|13243.9|13241.9|680
1621498200000|2021-05-20 08:10:00|13246.5|13244.5|13244.7|13242.7|13247.7|13245.7|13243.7|13241.7|224
1621498500000|2021-05-20 08:15:00|13244.9|13242.9|13245.5|13243.5|13248.9|13246.9|13243.2|13241.2|389
1621498800000|2021-05-20 08:20:00|13245.4|13243.4|13224.2|13222.2|13245.7|13243.7|13222.4|13220.4|1114
1621499100000|2021-05-20 08:25:00|13224.1|13222.1|13215.2|13213.2|13227.5|13225.5|13210.6|13208.6|869
1621499400000|2021-05-20 08:30:00|13215.4|13213.4|13213.4|13211.4|13220|13218|13212.6|13210.6|496
1621499700000|2021-05-20 08:35:00|13213.5|13211.5|13194.4|13192.4|13216.1|13214.1|13189.4|13187.4|1349
1621500000000|2021-05-20 08:40:00|13194.2|13192.2|13195|13193|13198.6|13196.6|13191.1|13189.1|656
1621500300000|2021-05-20 08:45:00|13195.1|13193.1|13197|13195|13204.2|13202.2|13194.5|13192.5|756
1621500600000|2021-05-20 08:50:00|13196.9|13194.9|13190.4|13188.4|13197|13195|13184.4|13182.4|1127
1621500900000|2021-05-20 08:55:00|13190.2|13188.2|13193|13191|13194.9|13192.9|13174|13172|1444
1621501200000|2021-05-20 09:00:00|13192.1|13190.1|13189.5|13187.5|13192.2|13190.2|13183.9|13181.9|416
1621501500000|2021-05-20 09:05:00|13189.6|13187.6|13191.2|13189.2|13193.9|13191.9|13186.5|13184.5|397
1621501800000|2021-05-20 09:10:00|13191.1|13189.1|13195.9|13193.9|13196.1|13194.1|13189.5|13187.5|410
1621502100000|2021-05-20 09:15:00|13195.7|13193.7|13193.7|13191.7|13196.7|13194.7|13191.4|13189.4|375
1621502400000|2021-05-20 09:20:00|13193.6|13191.6|13164.1|13162.1|13195.2|13193.2|13162|13160|1467
1621502700000|2021-05-20 09:25:00|13164.4|13162.4|13172.5|13170.5|13172.5|13170.5|13157.9|13155.9|1333
1621503000000|2021-05-20 09:30:00|13172.4|13170.4|13165.4|13163.4|13172.9|13170.9|13159.4|13157.4|747
1621503300000|2021-05-20 09:35:00|13165.5|13163.5|13159.1|13157.1|13168.5|13166.5|13157.5|13155.5|607
1621503600000|2021-05-20 09:40:00|13159.2|13157.2|13166.4|13164.4|13168.1|13166.1|13159|13157|551
1621503900000|2021-05-20 09:45:00|13166.5|13164.5|13176.7|13174.7|13176.7|13174.7|13164.6|13162.6|634
1621504200000|2021-05-20 09:50:00|13176.6|13174.6|13175.4|13173.4|13179.2|13177.2|13171.7|13169.7|726
1621504500000|2021-05-20 09:55:00|13175.2|13173.2|13175.2|13173.2|13178.5|13176.5|13169.5|13167.5|374
1621504800000|2021-05-20 10:00:00|13175.4|13173.4|13176.4|13174.4|13177.5|13175.5|13163.2|13161.2|804
1621505100000|2021-05-20 10:05:00|13176.5|13174.5|13178.1|13176.1|13182.5|13180.5|13176.1|13174.1|630
1621505400000|2021-05-20 10:10:00|13178.2|13176.2|13178|13176|13181.2|13179.2|13177.4|13175.4|355
1621505700000|2021-05-20 10:15:00|13177.7|13175.7|13181.9|13179.9|13182.1|13180.1|13176.5|13174.5|325
1621506000000|2021-05-20 10:20:00|13181.1|13179.1|13185.1|13183.1|13185.9|13183.9|13179.4|13177.4|265
1621506300000|2021-05-20 10:25:00|13185.2|13183.2|13188.7|13186.7|13190.6|13188.6|13184.4|13182.4|499
1621506600000|2021-05-20 10:30:00|13188.6|13186.6|13188.5|13186.5|13192.6|13190.6|13186|13184|355
1621506900000|2021-05-20 10:35:00|13188.6|13186.6|13187.1|13185.1|13188.6|13186.6|13179.7|13177.7|469
1621507200000|2021-05-20 10:40:00|13187.2|13185.2|13194.6|13192.6|13198.4|13196.4|13187|13185|589
1621507500000|2021-05-20 10:45:00|13194.5|13192.5|13189.1|13187.1|13195.1|13193.1|13188.6|13186.6|451
1621507800000|2021-05-20 10:50:00|13189.2|13187.2|13197.5|13195.5|13198.6|13196.6|13187|13185|316
1621508100000|2021-05-20 10:55:00|13197.6|13195.6|13200.7|13198.7|13201.1|13199.1|13196.1|13194.1|331
1621508400000|2021-05-20 11:00:00|13201.6|13199.6|13211.6|13209.6|13214.4|13212.4|13198.6|13196.6|949
1621508700000|2021-05-20 11:05:00|13211.5|13209.5|13205.6|13203.6|13211.7|13209.7|13203.4|13201.4|486
1621509000000|2021-05-20 11:10:00|13205.5|13203.5|13210.7|13208.7|13211.6|13209.6|13202.6|13200.6|484
1621509300000|2021-05-20 11:15:00|13210.9|13208.9|13236.7|13234.7|13237.1|13235.1|13209.9|13207.9|1680
1621509600000|2021-05-20 11:20:00|13237.2|13235.2|13232.7|13230.7|13239.6|13237.6|13230.2|13228.2|690
1621509900000|2021-05-20 11:25:00|13233|13231|13232.2|13230.2|13238.6|13236.6|13228.7|13226.7|405
1621510200000|2021-05-20 11:30:00|13232.1|13230.1|13233.1|13231.1|13233.9|13231.9|13227.9|13225.9|368
1621510500000|2021-05-20 11:35:00|13233|13231|13235.4|13233.4|13245.7|13243.7|13233|13231|733
1621510800000|2021-05-20 11:40:00|13235.7|13233.7|13241.1|13239.1|13243.1|13241.1|13233.4|13231.4|382
1621511100000|2021-05-20 11:45:00|13240.6|13238.6|13241.6|13239.6|13245.4|13243.4|13237.1|13235.1|419
1621511400000|2021-05-20 11:50:00|13241.4|13239.4|13236.5|13234.5|13242.1|13240.1|13232.9|13230.9|561
1621511700000|2021-05-20 11:55:00|13236.4|13234.4|13237.7|13235.7|13237.7|13235.7|13233.2|13231.2|245
1621512000000|2021-05-20 12:00:00|13237.9|13235.9|13240|13238|13244.6|13242.6|13233.4|13231.4|723
1621512300000|2021-05-20 12:05:00|13239.4|13237.4|13242.6|13240.6|13244.1|13242.1|13235.4|13233.4|572
1621512600000|2021-05-20 12:10:00|13242.7|13240.7|13230.4|13228.4|13247.4|13245.4|13229.7|13227.7|1289
1621512900000|2021-05-20 12:15:00|13230.5|13228.5|13233.6|13231.6|13238.7|13236.7|13229.7|13227.7|763
1621513200000|2021-05-20 12:20:00|13233.7|13231.7|13236.9|13234.9|13240.9|13238.9|13232.9|13230.9|680
1621513500000|2021-05-20 12:25:00|13236.7|13234.7|13243.5|13241.5|13245.4|13243.4|13232.9|13230.9|526
1621513800000|2021-05-20 12:30:00|13243.4|13241.4|13253.6|13251.6|13257.7|13255.7|13237.7|13235.7|2450
1621514100000|2021-05-20 12:35:00|13252.1|13250.1|13256.2|13254.2|13258.1|13256.1|13249.1|13247.1|1272
1621514400000|2021-05-20 12:40:00|13256.5|13254.5|13261.1|13259.1|13262.9|13260.9|13253.6|13251.6|1657
1621514700000|2021-05-20 12:45:00|13261|13259|13277.7|13275.7|13282.2|13280.2|13259.4|13257.4|2481
1621515000000|2021-05-20 12:50:00|13277.6|13275.6|13278.4|13276.4|13282.2|13280.2|13273.2|13271.2|1339
1621515300000|2021-05-20 12:55:00|13278.2|13276.2|13287.5|13285.5|13287.5|13285.5|13278.1|13276.1|1022
1621515600000|2021-05-20 13:00:00|13287.2|13285.2|13286.4|13284.4|13294.6|13292.6|13283.7|13281.7|1898
1621515900000|2021-05-20 13:05:00|13286.6|13284.6|13289.7|13287.7|13291.6|13289.6|13285.2|13283.2|1356
1621516200000|2021-05-20 13:10:00|13289.4|13287.4|13297.5|13295.5|13301.1|13299.1|13288.6|13286.6|2004
1621516500000|2021-05-20 13:15:00|13297.4|13295.4|13299.1|13297.1|13303.5|13301.5|13295.9|13293.9|1130
1621516800000|2021-05-20 13:20:00|13299|13297|13296|13294|13302.5|13300.5|13295|13293|1081
1621517100000|2021-05-20 13:25:00|13295.9|13293.9|13298|13296|13301.7|13299.7|13291.6|13289.6|2180
1621517400000|2021-05-20 13:30:00|13297.9|13295.9|13334.2|13333.2|13335.5|13334.5|13287.6|13286.6|13409
1621517700000|2021-05-20 13:35:00|13334.7|13333.7|13363|13362|13368.7|13367.7|13330.6|13329.6|12948
1621518000000|2021-05-20 13:40:00|13363.5|13362.5|13381.7|13380.7|13398.1|13397.1|13363.5|13362.5|13583
1621518300000|2021-05-20 13:45:00|13381.5|13380.5|13390.1|13389.1|13404|13403|13376.2|13375.2|10136
1621518600000|2021-05-20 13:50:00|13390|13389|13387.2|13386.2|13402.9|13401.9|13384.9|13383.9|7591
1621518900000|2021-05-20 13:55:00|13387.4|13386.4|13390.5|13389.5|13401.4|13400.4|13382|13381|5879
1621519200000|2021-05-20 14:00:00|13390.2|13389.2|13411.7|13410.7|13417|13416|13387|13386|8551
1621519500000|2021-05-20 14:05:00|13411.9|13410.9|13404.6|13403.6|13420.1|13419.1|13403.5|13402.5|5833
1621519800000|2021-05-20 14:10:00|13404.5|13403.5|13408.8|13407.8|13416.8|13415.8|13402.3|13401.3|4796
1621520100000|2021-05-20 14:15:00|13408.9|13407.9|13418.2|13417.2|13423.7|13422.7|13406.3|13405.3|5381
1621520400000|2021-05-20 14:20:00|13418.3|13417.3|13418.9|13417.9|13423.2|13422.2|13413.3|13412.3|4048
1621520700000|2021-05-20 14:25:00|13418.8|13417.8|13425.9|13424.9|13427|13426|13416.2|13415.2|4363
1621521000000|2021-05-20 14:30:00|13426|13425|13436.9|13435.9|13439.5|13438.5|13423.8|13422.8|7067
1621521300000|2021-05-20 14:35:00|13437|13436|13424.8|13423.8|13437.8|13436.8|13423.2|13422.2|4565
1621521600000|2021-05-20 14:40:00|13425|13424|13435|13434|13435.8|13434.8|13420.9|13419.9|4195
1621521900000|2021-05-20 14:45:00|13435.7|13434.7|13443.5|13442.5|13450.4|13449.4|13433.3|13432.3|5402
1621522200000|2021-05-20 14:50:00|13443.4|13442.4|13440.9|13439.9|13451.9|13450.9|13440.9|13439.9|3659
1621522500000|2021-05-20 14:55:00|13441|13440|13437.4|13436.4|13444.5|13443.5|13434.4|13433.4|4008
1621522800000|2021-05-20 15:00:00|13437.7|13436.7|13436.2|13435.2|13446.2|13445.2|13432.8|13431.8|3431
1621523100000|2021-05-20 15:05:00|13436.4|13435.4|13438.7|13437.7|13439.7|13438.7|13429.5|13428.5|3829
1621523400000|2021-05-20 15:10:00|13438.5|13437.5|13438.7|13437.7|13443.4|13442.4|13433.8|13432.8|3612
1621523700000|2021-05-20 15:15:00|13438.4|13437.4|13451.4|13450.4|13453.5|13452.5|13436.3|13435.3|3079
1621524000000|2021-05-20 15:20:00|13451.5|13450.5|13447.9|13446.9|13451.9|13450.9|13443.7|13442.7|2522
1621524300000|2021-05-20 15:25:00|13448|13447|13474.9|13473.9|13477|13476|13445.5|13444.5|8156
1621524600000|2021-05-20 15:30:00|13474.8|13473.8|13476.7|13475.7|13476.9|13475.9|13469.5|13468.5|4687
1621524900000|2021-05-20 15:35:00|13476.5|13475.5|13479.5|13478.5|13485.4|13484.4|13472.9|13471.9|5510
1621525200000|2021-05-20 15:40:00|13479.7|13478.7|13493.9|13492.9|13497.9|13496.9|13478.9|13477.9|6946
1621525500000|2021-05-20 15:45:00|13494|13493|13501.8|13500.8|13503.7|13502.7|13492.8|13491.8|3384
1621525800000|2021-05-20 15:50:00|13501.9|13500.9|13499.2|13498.2|13509.2|13508.2|13496.9|13495.9|4975
1621526100000|2021-05-20 15:55:00|13499.7|13498.7|13494.2|13493.2|13502.8|13501.8|13491.7|13490.7|3600
1621526400000|2021-05-20 16:00:00|13494.4|13493.4|13478.9|13477.9|13495.2|13494.2|13471|13470|6228
1621526700000|2021-05-20 16:05:00|13479|13478|13469.8|13468.8|13480.5|13479.5|13465.7|13464.7|4699
1621527000000|2021-05-20 16:10:00|13470.2|13469.2|13463.4|13462.4|13474.9|13473.9|13461.2|13460.2|3898
1621527300000|2021-05-20 16:15:00|13463.5|13462.5|13476.8|13475.8|13487.2|13486.2|13463|13462|6130
1621527600000|2021-05-20 16:20:00|13476.9|13475.9|13474.7|13473.7|13479.9|13478.9|13465.5|13464.5|3795
1621527900000|2021-05-20 16:25:00|13474.5|13473.5|13469.7|13468.7|13480.5|13479.5|13466.4|13465.4|3299
1621528200000|2021-05-20 16:30:00|13470.2|13469.2|13475.7|13474.7|13481.8|13480.8|13470.2|13469.2|2569
1621528500000|2021-05-20 16:35:00|13475.8|13474.8|13458.7|13457.7|13477.3|13476.3|13449.7|13448.7|7214
1621528800000|2021-05-20 16:40:00|13457|13456|13454|13453|13462.5|13461.5|13451.4|13450.4|3027
1621529100000|2021-05-20 16:45:00|13453.9|13452.9|13467.1|13466.1|13469.4|13468.4|13453.9|13452.9|2713
1621529400000|2021-05-20 16:50:00|13467.2|13466.2|13468.1|13467.1|13473.4|13472.4|13464|13463|2110
1621529700000|2021-05-20 16:55:00|13468.4|13467.4|13470.5|13469.5|13474.4|13473.4|13462.2|13461.2|1911
1621530000000|2021-05-20 17:00:00|13470.7|13469.7|13473.7|13472.7|13476.5|13475.5|13464.1|13463.1|2664
1621530300000|2021-05-20 17:05:00|13474|13473|13485.2|13484.2|13485.6|13484.6|13471.2|13470.2|3190
1621530600000|2021-05-20 17:10:00|13485.4|13484.4|13486.2|13485.2|13489.5|13488.5|13482|13481|2156
1621530900000|2021-05-20 17:15:00|13486.1|13485.1|13487.7|13486.7|13491.5|13490.5|13483.1|13482.1|2020
1621531200000|2021-05-20 17:20:00|13487.6|13486.6|13495.5|13494.5|13496.1|13495.1|13487.5|13486.5|1671
1621531500000|2021-05-20 17:25:00|13495.6|13494.6|13493.5|13492.5|13498|13497|13490|13489|2128
1621531800000|2021-05-20 17:30:00|13493.6|13492.6|13499.2|13498.2|13501.1|13500.1|13491.9|13490.9|1895
1621532100000|2021-05-20 17:35:00|13499.1|13498.1|13495.6|13494.6|13499.4|13498.4|13494.9|13493.9|1303
1621532400000|2021-05-20 17:40:00|13495.4|13494.4|13498.2|13497.2|13499.4|13498.4|13492.4|13491.4|1409
1621532700000|2021-05-20 17:45:00|13498.1|13497.1|13497.1|13496.1|13501.4|13500.4|13492.4|13491.4|1703
1621533000000|2021-05-20 17:50:00|13497|13496|13472.2|13471.2|13500|13499|13461.7|13460.7|4741
1621533300000|2021-05-20 17:55:00|13472.5|13471.5|13483|13482|13484.5|13483.5|13466.2|13465.2|3071
1621533600000|2021-05-20 18:00:00|13483.2|13482.2|13483.5|13482.5|13490|13489|13480|13479|2806
1621533900000|2021-05-20 18:05:00|13484.5|13483.5|13484.7|13483.7|13489|13488|13479.9|13478.9|1689
1621534200000|2021-05-20 18:10:00|13484.9|13483.9|13486.7|13485.7|13488.2|13487.2|13474.5|13473.5|2152
1621534500000|2021-05-20 18:15:00|13486.6|13485.6|13485.6|13484.6|13491.2|13490.2|13477.7|13476.7|2256
1621534800000|2021-05-20 18:20:00|13485.5|13484.5|13487.2|13486.2|13489.6|13488.6|13482.6|13481.6|1363
1621535100000|2021-05-20 18:25:00|13487.1|13486.1|13497.7|13496.7|13497.7|13496.7|13483.5|13482.5|1891
1621535400000|2021-05-20 18:30:00|13497.6|13496.6|13492.6|13491.6|13501.6|13500.6|13490.2|13489.2|2700
1621535700000|2021-05-20 18:35:00|13492.7|13491.7|13497.2|13496.2|13499.4|13498.4|13490.7|13489.7|1548
1621536000000|2021-05-20 18:40:00|13497.4|13496.4|13497.2|13496.2|13501.2|13500.2|13495|13494|1496
1621536300000|2021-05-20 18:45:00|13497.1|13496.1|13498.6|13497.6|13500.6|13499.6|13490.7|13489.7|1512
1621536600000|2021-05-20 18:50:00|13498.7|13497.7|13510.5|13509.5|13512.6|13511.6|13495|13494|3024
1621536900000|2021-05-20 18:55:00|13510.4|13509.4|13509|13508|13515.7|13514.7|13505|13504|4164
1621537200000|2021-05-20 19:00:00|13509.5|13508.5|13506.5|13505.5|13511.2|13510.2|13493|13492|3999
1621537500000|2021-05-20 19:05:00|13506.4|13505.4|13500.7|13499.7|13506.5|13505.5|13495.9|13494.9|2069
1621537800000|2021-05-20 19:10:00|13501|13500|13504.1|13503.1|13510.1|13509.1|13498|13497|2743
1621538100000|2021-05-20 19:15:00|13504.2|13503.2|13509.6|13508.6|13511.6|13510.6|13501.1|13500.1|2313
1621538400000|2021-05-20 19:20:00|13509.7|13508.7|13520.6|13519.6|13522.7|13521.7|13506.8|13505.8|3981
1621538700000|2021-05-20 19:25:00|13520.7|13519.7|13526.1|13525.1|13526.3|13525.3|13519.5|13518.5|2942
1621539000000|2021-05-20 19:30:00|13526|13525|13515.1|13514.1|13526.5|13525.5|13513.3|13512.3|4934
1621539300000|2021-05-20 19:35:00|13515|13514|13508.7|13507.7|13520.7|13519.7|13507.5|13506.5|3244
1621539600000|2021-05-20 19:40:00|13508.6|13507.6|13503.2|13502.2|13512.5|13511.5|13496.2|13495.2|4400
1621539900000|2021-05-20 19:45:00|13503|13502|13503.3|13502.3|13517|13516|13500.3|13499.3|5096
1621540200000|2021-05-20 19:50:00|13503.2|13502.2|13512.7|13511.7|13517.5|13516.5|13485.2|13484.2|9791
1621540500000|2021-05-20 19:55:00|13512.6|13511.6|13492.2|13491.2|13512.6|13511.6|13486.5|13485.5|15410
1621540800000|2021-05-20 20:00:00|13491|13490|13494.8|13492.8|13495.2|13493.2|13483.7|13481.7|6262
1621541100000|2021-05-20 20:05:00|13494.6|13492.6|13499|13497|13503.2|13501.2|13490|13488|1904
1621541400000|2021-05-20 20:10:00|13498.8|13496.8|13498.5|13493.5|13508.3|13506.3|13491.2|13489.2|1866
1621541700000|2021-05-20 20:15:00|13498.6|13493.6|13495.3|13490.3|13498.7|13493.7|13493.5|13488.5|0
1621542000000|2021-05-20 20:20:00|13495.2|13490.2|13496.5|13491.5|13496.5|13491.5|13494.9|13489.9|0
1621542300000|2021-05-20 20:25:00|13498.6|13493.6|13497.6|13492.6|13499.8|13494.8|13497.3|13492.3|0
1621542600000|2021-05-20 20:30:00|13496.8|13494.8|13496.8|13494.8|13498.1|13496.1|13489.8|13487.8|391
1621542900000|2021-05-20 20:35:00|13496.6|13494.6|13502.8|13500.8|13504.1|13502.1|13494.8|13492.8|329
1621543200000|2021-05-20 20:40:00|13502.1|13500.1|13507.6|13505.6|13509.3|13507.3|13502.1|13500.1|383
1621543500000|2021-05-20 20:45:00|13508.1|13506.1|13501.6|13499.6|13509.3|13507.3|13500.3|13498.3|436
1621543800000|2021-05-20 20:50:00|13501.3|13499.3|13499.3|13497.3|13501.3|13499.3|13497.6|13495.6|285
1621544100000|2021-05-20 20:55:00|13498.8|13496.8|13495.1|13490.1|13499.8|13497.8|13492.3|13489.8|370
1621544400000|2021-05-20 21:00:00|13495.6|13490.6|13494.9|13489.9|13496|13491|13493.5|13488.5|0
1621544700000|2021-05-20 21:05:00|13494.5|13489.5|13495.4|13490.4|13496.3|13491.3|13494.5|13489.5|0
1621545000000|2021-05-20 21:10:00|13495.5|13490.5|13497.1|13492.1|13497.5|13492.5|13495.4|13490.4|0
1621545300000|2021-05-20 21:15:00|13497.2|13492.2|13497.1|13492.1|13497.2|13492.2|13496.5|13491.5|0
1621545600000|2021-05-20 21:20:00|13496.5|13491.5|13496|13491|13496.8|13491.8|13495.5|13490.5|0
1621545900000|2021-05-20 21:25:00|13495.9|13490.9|13494.4|13489.4|13496.1|13491.1|13494.4|13489.4|0
1621546200000|2021-05-20 21:30:00|13494.5|13489.5|13494.6|13489.6|13495.3|13490.3|13494.5|13489.5|0
1621546500000|2021-05-20 21:35:00|13494.8|13489.8|13493.3|13488.3|13495|13490|13493.1|13488.1|0
1621546800000|2021-05-20 21:40:00|13493.2|13488.2|13494.5|13489.5|13494.5|13489.5|13493.2|13488.2|0
1621547100000|2021-05-20 21:45:00|13494.9|13489.9|13493.8|13488.8|13494.9|13489.9|13493.7|13488.7|0
1621547400000|2021-05-20 21:50:00|13494.1|13489.1|13494|13489|13494.2|13489.2|13494|13489|0
1621547700000|2021-05-20 21:55:00|13493.9|13488.9|13494.1|13489.1|13494.5|13489.5|13493.7|13488.7|0
1621548000000|2021-05-20 22:00:00|13494.6|13492.6|13496.6|13494.6|13502.1|13500.1|13491|13489|599
1621548300000|2021-05-20 22:05:00|13496.3|13494.3|13494.6|13492.6|13498.6|13496.6|13492.6|13490.6|190
1621548600000|2021-05-20 22:10:00|13496|13494|13499.6|13497.6|13500.5|13498.5|13494.6|13492.6|137
1621548900000|2021-05-20 22:15:00|13499.8|13497.8|13498.6|13496.6|13501.7|13499.7|13498.2|13496.2|112
1621549200000|2021-05-20 22:20:00|13498.5|13496.5|13496.8|13494.8|13498.6|13496.6|13495.8|13493.8|100
1621549500000|2021-05-20 22:25:00|13497.1|13495.1|13500.2|13498.2|13501.7|13499.7|13496.7|13494.7|116
1621549800000|2021-05-20 22:30:00|13500.1|13498.1|13505.7|13503.7|13505.8|13503.8|13500|13498|177
1621550100000|2021-05-20 22:35:00|13505.5|13503.5|13506.1|13504.1|13508|13506|13503.8|13501.8|237
1621550400000|2021-05-20 22:40:00|13507|13505|13500|13498|13507|13505|13497.3|13495.3|242
1621550700000|2021-05-20 22:45:00|13500.1|13498.1|13500.3|13498.3|13503.1|13501.1|13499.2|13497.2|135
1621551000000|2021-05-20 22:50:00|13500.1|13498.1|13505.3|13503.3|13506.2|13504.2|13499.1|13497.1|121
1621551300000|2021-05-20 22:55:00|13505.2|13503.2|13501.7|13499.7|13505.2|13503.2|13500.6|13498.6|150
1621551600000|2021-05-20 23:00:00|13501.8|13499.8|13501.3|13499.3|13504.3|13502.3|13500.6|13498.6|106
1621551900000|2021-05-20 23:05:00|13501.5|13499.5|13502|13500|13502.1|13500.1|13498.6|13496.6|72
1621552200000|2021-05-20 23:10:00|13502.1|13500.1|13502.7|13500.7|13505.1|13503.1|13502.1|13500.1|122
1621552500000|2021-05-20 23:15:00|13502.5|13500.5|13501.6|13499.6|13504.2|13502.2|13500.5|13498.5|110
1621552800000|2021-05-20 23:20:00|13501.7|13499.7|13511.6|13509.6|13512.7|13510.7|13501.7|13499.7|304
1621553100000|2021-05-20 23:25:00|13511.5|13509.5|13512.7|13510.7|13513.5|13511.5|13507.3|13505.3|217
1621553400000|2021-05-20 23:30:00|13512.8|13510.8|13516.7|13514.7|13518.1|13516.1|13512.5|13510.5|287
1621553700000|2021-05-20 23:35:00|13516.8|13514.8|13516.2|13514.2|13519.2|13517.2|13513.2|13511.2|348
1621554000000|2021-05-20 23:40:00|13515.8|13513.8|13516.3|13514.3|13517.1|13515.1|13512.5|13510.5|166
1621554300000|2021-05-20 23:45:00|13516.2|13514.2|13522.3|13520.3|13525.2|13523.2|13514.6|13512.6|623
1621554600000|2021-05-20 23:50:00|13522.2|13520.2|13520.3|13518.3|13522.7|13520.7|13519.1|13517.1|198
1621554900000|2021-05-20 23:55:00|13520.2|13518.2|13524.1|13522.1|13524.8|13522.8|13520.1|13518.1|155
1621555200000|2021-05-21 00:00:00|13525|13523|13525.3|13523.3|13531.6|13529.6|13516.5|13514.5|1311
1621555500000|2021-05-21 00:05:00|13525.2|13523.2|13536.5|13534.5|13537|13535|13525.1|13523.1|644
1621555800000|2021-05-21 00:10:00|13536.3|13534.3|13540|13538|13540|13538|13534.7|13532.7|629
1621556100000|2021-05-21 00:15:00|13539.7|13537.7|13533.1|13531.1|13540.1|13538.1|13530.5|13528.5|521
1621556400000|2021-05-21 00:20:00|13533.2|13531.2|13532.7|13530.7|13534.1|13532.1|13528.2|13526.2|473
1621556700000|2021-05-21 00:25:00|13532.6|13530.6|13536|13534|13536.6|13534.6|13530.7|13528.7|304
1621557000000|2021-05-21 00:30:00|13535.8|13533.8|13536.2|13534.2|13539|13537|13532.5|13530.5|245
1621557300000|2021-05-21 00:35:00|13536.1|13534.1|13540.3|13538.3|13543.2|13541.2|13535.8|13533.8|671
1621557600000|2021-05-21 00:40:00|13540.2|13538.2|13544.1|13542.1|13547.8|13545.8|13539.6|13537.6|603
1621557900000|2021-05-21 00:45:00|13544.2|13542.2|13543.3|13541.3|13546.2|13544.2|13543.2|13541.2|182
1621558200000|2021-05-21 00:50:00|13543.5|13541.5|13544.3|13542.3|13544.7|13542.7|13541.2|13539.2|348
1621558500000|2021-05-21 00:55:00|13544.5|13542.5|13540.2|13538.2|13547.2|13545.2|13539.8|13537.8|413
1621558800000|2021-05-21 01:00:00|13540.3|13538.3|13539.1|13537.1|13543.1|13541.1|13538.2|13536.2|350
1621559100000|2021-05-21 01:05:00|13539.2|13537.2|13541|13539|13542|13540|13539.2|13537.2|164
1621559400000|2021-05-21 01:10:00|13541.1|13539.1|13550|13548|13550.8|13548.8|13540.6|13538.6|454
1621559700000|2021-05-21 01:15:00|13550.1|13548.1|13549.6|13547.6|13551.1|13549.1|13546.6|13544.6|343
1621560000000|2021-05-21 01:20:00|13549.3|13547.3|13537.2|13535.2|13549.5|13547.5|13536.5|13534.5|478
1621560300000|2021-05-21 01:25:00|13537.3|13535.3|13538.3|13536.3|13541.1|13539.1|13537.3|13535.3|244
1621560600000|2021-05-21 01:30:00|13538.5|13536.5|13542.5|13540.5|13544.5|13542.5|13537.8|13535.8|339
1621560900000|2021-05-21 01:35:00|13542.6|13540.6|13539.2|13537.2|13544|13542|13536.6|13534.6|480
1621561200000|2021-05-21 01:40:00|13539.3|13537.3|13530|13528|13539.5|13537.5|13529.7|13527.7|981
1621561500000|2021-05-21 01:45:00|13529.8|13527.8|13534.7|13532.7|13539.3|13537.3|13529.2|13527.2|731
1621561800000|2021-05-21 01:50:00|13534.8|13532.8|13532.7|13530.7|13536.1|13534.1|13528.6|13526.6|502
1621562100000|2021-05-21 01:55:00|13532.6|13530.6|13516|13514|13532.6|13530.6|13515.6|13513.6|770
1621562400000|2021-05-21 02:00:00|13516.1|13514.1|13516.1|13514.1|13521.1|13519.1|13511.6|13509.6|741
1621562700000|2021-05-21 02:05:00|13516|13514|13514|13512|13517.2|13515.2|13511.6|13509.6|373
1621563000000|2021-05-21 02:10:00|13513.8|13511.8|13506.8|13504.8|13517.5|13515.5|13506.5|13504.5|395
1621563300000|2021-05-21 02:15:00|13506.7|13504.7|13499.2|13497.2|13506.8|13504.8|13497.5|13495.5|784
1621563600000|2021-05-21 02:20:00|13499.3|13497.3|13506|13504|13506.2|13504.2|13496.5|13494.5|609
1621563900000|2021-05-21 02:25:00|13506.1|13504.1|13503.3|13501.3|13508.3|13506.3|13503.2|13501.2|401
1621564200000|2021-05-21 02:30:00|13503.5|13501.5|13504.2|13502.2|13506.7|13504.7|13500.1|13498.1|344
1621564500000|2021-05-21 02:35:00|13504.1|13502.1|13506.7|13504.7|13507.1|13505.1|13504|13502|135
1621564800000|2021-05-21 02:40:00|13506.6|13504.6|13506.6|13504.6|13507.5|13505.5|13502.6|13500.6|217
1621565100000|2021-05-21 02:45:00|13506.7|13504.7|13509.8|13507.8|13510|13508|13504.8|13502.8|257
1621565400000|2021-05-21 02:50:00|13509.7|13507.7|13512.2|13510.2|13513|13511|13508|13506|198
1621565700000|2021-05-21 02:55:00|13512.6|13510.6|13511.5|13509.5|13512.8|13510.8|13509.7|13507.7|178
1621566000000|2021-05-21 03:00:00|13511.7|13509.7|13516.7|13514.7|13520|13518|13511.3|13509.3|427
1621566300000|2021-05-21 03:05:00|13516.8|13514.8|13510.1|13508.1|13517.7|13515.7|13509.6|13507.6|209
1621566600000|2021-05-21 03:10:00|13510.3|13508.3|13501|13499|13512.2|13510.2|13501|13499|577
1621566900000|2021-05-21 03:15:00|13500.8|13498.8|13511.5|13509.5|13511.6|13509.6|13499.7|13497.7|395
1621567200000|2021-05-21 03:20:00|13511.1|13509.1|13506.3|13504.3|13512|13510|13504.7|13502.7|275
1621567500000|2021-05-21 03:25:00|13506.2|13504.2|13507.1|13505.1|13508.5|13506.5|13504.5|13502.5|176
1621567800000|2021-05-21 03:30:00|13507.2|13505.2|13504.1|13502.1|13511.8|13509.8|13504|13502|263
1621568100000|2021-05-21 03:35:00|13504|13502|13510.1|13508.1|13510.6|13508.6|13502.2|13500.2|398
1621568400000|2021-05-21 03:40:00|13510|13508|13509.8|13507.8|13512.3|13510.3|13508.5|13506.5|130
1621568700000|2021-05-21 03:45:00|13510|13508|13506.5|13504.5|13510.1|13508.1|13505.3|13503.3|117
1621569000000|2021-05-21 03:50:00|13506.6|13504.6|13503.1|13501.1|13506.8|13504.8|13500.7|13498.7|200
1621569300000|2021-05-21 03:55:00|13503.2|13501.2|13506|13504|13506.6|13504.6|13500|13498|213
1621569600000|2021-05-21 04:00:00|13505.8|13503.8|13503.5|13501.5|13507|13505|13501.5|13499.5|171
1621569900000|2021-05-21 04:05:00|13503.6|13501.6|13503.1|13501.1|13505.3|13503.3|13501.8|13499.8|110
1621570200000|2021-05-21 04:10:00|13503|13501|13505.8|13503.8|13506.2|13504.2|13501.7|13499.7|177
1621570500000|2021-05-21 04:15:00|13505.7|13503.7|13506.5|13504.5|13507.6|13505.6|13504.7|13502.7|138
1621570800000|2021-05-21 04:20:00|13506.3|13504.3|13516.6|13514.6|13517.5|13515.5|13506|13504|583
1621571100000|2021-05-21 04:25:00|13516.5|13514.5|13518.5|13516.5|13520.6|13518.6|13514.3|13512.3|605
1621571400000|2021-05-21 04:30:00|13518.6|13516.6|13525.3|13523.3|13528.2|13526.2|13518.3|13516.3|918
1621571700000|2021-05-21 04:35:00|13525.5|13523.5|13520.3|13518.3|13525.5|13523.5|13517.7|13515.7|371
1621572000000|2021-05-21 04:40:00|13520.2|13518.2|13518.5|13516.5|13523.6|13521.6|13517.5|13515.5|344
1621572300000|2021-05-21 04:45:00|13518.3|13516.3|13521.6|13519.6|13521.6|13519.6|13516.8|13514.8|122
1621572600000|2021-05-21 04:50:00|13521.7|13519.7|13519.2|13517.2|13524.8|13522.8|13514.7|13512.7|341
1621572900000|2021-05-21 04:55:00|13519.1|13517.1|13517.7|13515.7|13521|13519|13517.5|13515.5|166
1621573200000|2021-05-21 05:00:00|13518.8|13516.8|13524.2|13522.2|13524.6|13522.6|13517.6|13515.6|157
1621573500000|2021-05-21 05:05:00|13524.3|13522.3|13536.2|13534.2|13537.7|13535.7|13521.7|13519.7|846
1621573800000|2021-05-21 05:10:00|13536.1|13534.1|13533.3|13531.3|13536.1|13534.1|13528.8|13526.8|262
1621574100000|2021-05-21 05:15:00|13533.1|13531.1|13531.8|13529.8|13534.5|13532.5|13530.3|13528.3|121
1621574400000|2021-05-21 05:20:00|13532|13530|13531|13529|13535.8|13533.8|13529.7|13527.7|168
1621574700000|2021-05-21 05:25:00|13530.8|13528.8|13530.1|13528.1|13535.1|13533.1|13529.3|13527.3|138
1621575000000|2021-05-21 05:30:00|13530.2|13528.2|13532.6|13530.6|13534.1|13532.1|13527|13525|188
1621575300000|2021-05-21 05:35:00|13532.5|13530.5|13517.5|13515.5|13533.6|13531.6|13517.5|13515.5|546
1621575600000|2021-05-21 05:40:00|13517.3|13515.3|13508.8|13506.8|13521|13519|13508.8|13506.8|450
1621575900000|2021-05-21 05:45:00|13509|13507|13511|13509|13512.7|13510.7|13507.5|13505.5|247
1621576200000|2021-05-21 05:50:00|13511.1|13509.1|13508.3|13506.3|13512.6|13510.6|13504.8|13502.8|316
1621576500000|2021-05-21 05:55:00|13508.5|13506.5|13511.6|13509.6|13512|13510|13507.5|13505.5|181
1621576800000|2021-05-21 06:00:00|13511.7|13509.7|13521|13519|13525.8|13523.8|13511.3|13509.3|637
1621577100000|2021-05-21 06:05:00|13520.8|13518.8|13519.3|13517.3|13525.8|13523.8|13516|13514|339
1621577400000|2021-05-21 06:10:00|13519.1|13517.1|13516.8|13514.8|13521|13519|13513.8|13511.8|244
1621577700000|2021-05-21 06:15:00|13517.1|13515.1|13515.5|13513.5|13524.3|13522.3|13514.8|13512.8|234
1621578000000|2021-05-21 06:20:00|13515.2|13513.2|13517.1|13515.1|13521|13519|13514.2|13512.2|142
1621578300000|2021-05-21 06:25:00|13517.3|13515.3|13515.8|13513.8|13519.5|13517.5|13515.1|13513.1|171
1621578600000|2021-05-21 06:30:00|13515.7|13513.7|13518.5|13516.5|13521.3|13519.3|13515|13513|259
1621578900000|2021-05-21 06:35:00|13518.3|13516.3|13525|13523|13526|13524|13518.3|13516.3|216
1621579200000|2021-05-21 06:40:00|13525.2|13523.2|13521.1|13519.1|13525.3|13523.3|13519.7|13517.7|202
1621579500000|2021-05-21 06:45:00|13521.2|13519.2|13527.1|13525.1|13527.3|13525.3|13517.1|13515.1|249
1621579800000|2021-05-21 06:50:00|13527|13525|13525.8|13523.8|13529.5|13527.5|13523.8|13521.8|306
1621580100000|2021-05-21 06:55:00|13525.7|13523.7|13522.5|13520.5|13529.1|13527.1|13522.3|13520.3|178
1621580400000|2021-05-21 07:00:00|13522.3|13520.3|13519.1|13517.1|13528|13526|13518.5|13516.5|553
1621580700000|2021-05-21 07:05:00|13519.2|13517.2|13514.7|13512.7|13520.5|13518.5|13505.5|13503.5|1023
1621581000000|2021-05-21 07:10:00|13514.8|13512.8|13519.7|13517.7|13520.1|13518.1|13513.2|13511.2|589
1621581300000|2021-05-21 07:15:00|13524.6|13522.6|13538.3|13536.3|13543.5|13541.5|13520|13518|1739
1621581600000|2021-05-21 07:20:00|13538.6|13536.6|13536|13534|13541.6|13539.6|13535.2|13533.2|485
1621581900000|2021-05-21 07:25:00|13536.1|13534.1|13533.6|13531.6|13541|13539|13533.2|13531.2|390
1621582200000|2021-05-21 07:30:00|13530.2|13528.2|13525|13523|13536|13534|13522.2|13520.2|723
1621582500000|2021-05-21 07:35:00|13524.3|13522.3|13533.6|13531.6|13535.1|13533.1|13519.7|13517.7|827
1621582800000|2021-05-21 07:40:00|13533.5|13531.5|13535|13533|13540.8|13538.8|13530.5|13528.5|500
1621583100000|2021-05-21 07:45:00|13534.8|13532.8|13530|13528|13535.7|13533.7|13526.8|13524.8|331
1621583400000|2021-05-21 07:50:00|13529.8|13527.8|13526.5|13524.5|13532.1|13530.1|13522.7|13520.7|352
1621583700000|2021-05-21 07:55:00|13526.3|13524.3|13527.3|13525.3|13529.3|13527.3|13523.7|13521.7|233
1621584000000|2021-05-21 08:00:00|13527|13525|13530.2|13528.2|13533.2|13531.2|13523.7|13521.7|396
1621584300000|2021-05-21 08:05:00|13530.3|13528.3|13520.1|13518.1|13530.3|13528.3|13517.3|13515.3|670
1621584600000|2021-05-21 08:10:00|13520|13518|13518.7|13516.7|13520.6|13518.6|13513.7|13511.7|876
1621584900000|2021-05-21 08:15:00|13518.6|13516.6|13519.1|13517.1|13524.3|13522.3|13510.6|13508.6|827
1621585200000|2021-05-21 08:20:00|13519.2|13517.2|13514.7|13512.7|13520.2|13518.2|13507.5|13505.5|636
1621585500000|2021-05-21 08:25:00|13514.6|13512.6|13515.5|13513.5|13518.5|13516.5|13511.8|13509.8|396
1621585800000|2021-05-21 08:30:00|13515.6|13513.6|13510.3|13508.3|13519.1|13517.1|13508.6|13506.6|426
1621586100000|2021-05-21 08:35:00|13510.5|13508.5|13510.8|13508.8|13514|13512|13508.3|13506.3|255
1621586400000|2021-05-21 08:40:00|13510.7|13508.7|13512.8|13510.8|13516.6|13514.6|13509.7|13507.7|271
1621586700000|2021-05-21 08:45:00|13512.5|13510.5|13515.2|13513.2|13518|13516|13512.3|13510.3|200
1621587000000|2021-05-21 08:50:00|13515.3|13513.3|13513.7|13511.7|13517.7|13515.7|13512.5|13510.5|180
1621587300000|2021-05-21 08:55:00|13513.6|13511.6|13521.2|13519.2|13521.7|13519.7|13512.6|13510.6|221
1621587600000|2021-05-21 09:00:00|13521.3|13519.3|13525|13523|13526.5|13524.5|13521.1|13519.1|564
1621587900000|2021-05-21 09:05:00|13525.1|13523.1|13524|13522|13528.6|13526.6|13523.8|13521.8|325
1621588200000|2021-05-21 09:10:00|13524.1|13522.1|13529|13527|13530.1|13528.1|13523.5|13521.5|348
1621588500000|2021-05-21 09:15:00|13529.1|13527.1|13524.8|13522.8|13531.6|13529.6|13522|13520|280
1621588800000|2021-05-21 09:20:00|13525|13523|13526.2|13524.2|13527.5|13525.5|13522.8|13520.8|176
1621589100000|2021-05-21 09:25:00|13526.3|13524.3|13524.5|13522.5|13526.6|13524.6|13519.5|13517.5|368
1621589400000|2021-05-21 09:30:00|13524.3|13522.3|13519|13517|13524.6|13522.6|13517.6|13515.6|241
1621589700000|2021-05-21 09:35:00|13518.8|13516.8|13526.2|13524.2|13527.8|13525.8|13518.5|13516.5|223
1621590000000|2021-05-21 09:40:00|13526.3|13524.3|13527|13525|13529.2|13527.2|13523.3|13521.3|239
1621590300000|2021-05-21 09:45:00|13526.8|13524.8|13527.6|13525.6|13528.3|13526.3|13524|13522|153
1621590600000|2021-05-21 09:50:00|13527.3|13525.3|13528.6|13526.6|13536.2|13534.2|13525.6|13523.6|743
1621590900000|2021-05-21 09:55:00|13528.7|13526.7|13520.5|13518.5|13529.7|13527.7|13519.6|13517.6|422
1621591200000|2021-05-21 10:00:00|13520.6|13518.6|13515.7|13513.7|13520.7|13518.7|13514.2|13512.2|626
1621591500000|2021-05-21 10:05:00|13515.8|13513.8|13516.1|13514.1|13525.2|13523.2|13515|13513|462
1621591800000|2021-05-21 10:10:00|13516|13514|13518.6|13516.6|13522.5|13520.5|13515.7|13513.7|328
1621592100000|2021-05-21 10:15:00|13518.5|13516.5|13522.7|13520.7|13524.2|13522.2|13517.8|13515.8|200
1621592400000|2021-05-21 10:20:00|13522.6|13520.6|13524|13522|13527.3|13525.3|13520.2|13518.2|323
1621592700000|2021-05-21 10:25:00|13523.8|13521.8|13527.5|13525.5|13531.2|13529.2|13523.1|13521.1|355
1621593000000|2021-05-21 10:30:00|13527.3|13525.3|13522.7|13520.7|13527.6|13525.6|13521|13519|287
1621593300000|2021-05-21 10:35:00|13522.6|13520.6|13520.7|13518.7|13523|13521|13519.1|13517.1|210
1621593600000|2021-05-21 10:40:00|13520.8|13518.8|13519.6|13517.6|13522.6|13520.6|13518|13516|298
1621593900000|2021-05-21 10:45:00|13519.7|13517.7|13520.6|13518.6|13521.2|13519.2|13517.5|13515.5|249
1621594200000|2021-05-21 10:50:00|13521.1|13519.1|13518.7|13516.7|13522.2|13520.2|13516.8|13514.8|200
1621594500000|2021-05-21 10:55:00|13518.6|13516.6|13515.1|13513.1|13520.5|13518.5|13512.8|13510.8|329
1621594800000|2021-05-21 11:00:00|13515.6|13513.6|13523.3|13521.3|13523.6|13521.6|13515.6|13513.6|447
1621595100000|2021-05-21 11:05:00|13523.2|13521.2|13530.5|13528.5|13531.2|13529.2|13522.8|13520.8|520
1621595400000|2021-05-21 11:10:00|13531.1|13529.1|13533.8|13531.8|13533.8|13531.8|13526.2|13524.2|788
1621595700000|2021-05-21 11:15:00|13533.7|13531.7|13532.2|13530.2|13537.5|13535.5|13529.3|13527.3|576
1621596000000|2021-05-21 11:20:00|13532.7|13530.7|13533.5|13531.5|13535.3|13533.3|13528.6|13526.6|444
1621596300000|2021-05-21 11:25:00|13534|13532|13540.2|13538.2|13541.7|13539.7|13533.6|13531.6|678
1621596600000|2021-05-21 11:30:00|13540.1|13538.1|13539.8|13537.8|13542.7|13540.7|13537.3|13535.3|725
1621596900000|2021-05-21 11:35:00|13539.7|13537.7|13551.7|13549.7|13552.5|13550.5|13539.5|13537.5|1162
1621597200000|2021-05-21 11:40:00|13551.6|13549.6|13547.7|13545.7|13552.1|13550.1|13546|13544|583
1621597500000|2021-05-21 11:45:00|13547.6|13545.6|13543|13541|13551|13549|13542|13540|589
1621597800000|2021-05-21 11:50:00|13543.1|13541.1|13545|13543|13548.1|13546.1|13543|13541|423
1621598100000|2021-05-21 11:55:00|13544.8|13542.8|13545.2|13543.2|13549.1|13547.1|13544.2|13542.2|506
1621598400000|2021-05-21 12:00:00|13546|13544|13544.7|13542.7|13548.1|13546.1|13542|13540|772
1621598700000|2021-05-21 12:05:00|13544.6|13542.6|13537.7|13535.7|13545.8|13543.8|13535.2|13533.2|802
1621599000000|2021-05-21 12:10:00|13537.5|13535.5|13536.8|13534.8|13543.7|13541.7|13536.8|13534.8|692
1621599300000|2021-05-21 12:15:00|13537.1|13535.1|13545.5|13543.5|13545.7|13543.7|13536.3|13534.3|580
1621599600000|2021-05-21 12:20:00|13545.6|13543.6|13541.5|13539.5|13548.8|13546.8|13539.1|13537.1|793
1621599900000|2021-05-21 12:25:00|13541.3|13539.3|13540.8|13538.8|13548.5|13546.5|13539.3|13537.3|597
1621600200000|2021-05-21 12:30:00|13540.7|13538.7|13538.8|13536.8|13543.5|13541.5|13537.1|13535.1|595
1621600500000|2021-05-21 12:35:00|13538.7|13536.7|13538.8|13536.8|13543.6|13541.6|13536.8|13534.8|653
1621600800000|2021-05-21 12:40:00|13538.7|13536.7|13531.7|13529.7|13538.8|13536.8|13527.5|13525.5|1294
1621601100000|2021-05-21 12:45:00|13531.8|13529.8|13529.5|13527.5|13535.2|13533.2|13525.3|13523.3|1181
1621601400000|2021-05-21 12:50:00|13528.7|13526.7|13522|13520|13531.5|13529.5|13520.7|13518.7|1160
1621601700000|2021-05-21 12:55:00|13522.2|13520.2|13528.6|13526.6|13528.7|13526.7|13521.5|13519.5|560
1621602000000|2021-05-21 13:00:00|13528.3|13526.3|13546|13544|13551.3|13549.3|13527.6|13525.6|2738
1621602300000|2021-05-21 13:05:00|13546.6|13544.6|13540.5|13538.5|13546.6|13544.6|13539.7|13537.7|924
1621602600000|2021-05-21 13:10:00|13540.7|13538.7|13541.7|13539.7|13542.2|13540.2|13534.8|13532.8|1066
1621602900000|2021-05-21 13:15:00|13541.5|13539.5|13538.6|13536.6|13544.3|13542.3|13536.6|13534.6|1101
1621603200000|2021-05-21 13:20:00|13538.7|13536.7|13545.5|13543.5|13545.8|13543.8|13535.3|13533.3|1070
1621603500000|2021-05-21 13:25:00|13545.3|13543.3|13556.3|13554.3|13567.1|13565.1|13545.2|13543.2|5731
1621603800000|2021-05-21 13:30:00|13555.8|13554.8|13551|13550|13573.2|13572.2|13537.2|13536.2|12114
1621604100000|2021-05-21 13:35:00|13550.7|13549.7|13510.5|13509.5|13553.1|13552.1|13509.1|13508.1|10261
1621604400000|2021-05-21 13:40:00|13510.6|13509.6|13504.6|13503.6|13523.7|13522.7|13504|13503|9264
1621604700000|2021-05-21 13:45:00|13504.7|13503.7|13512|13511|13515.5|13514.5|13488.6|13487.6|10538
1621605000000|2021-05-21 13:50:00|13511.8|13510.8|13527.3|13526.3|13527.8|13526.8|13507.2|13506.2|7233
1621605300000|2021-05-21 13:55:00|13527.5|13526.5|13546.5|13545.5|13547.3|13546.3|13516.3|13515.3|6739
1621605600000|2021-05-21 14:00:00|13546.6|13545.6|13541.8|13540.8|13552.2|13551.2|13537.1|13536.1|5310
1621605900000|2021-05-21 14:05:00|13541.7|13540.7|13512.7|13511.7|13544.6|13543.6|13493.8|13492.8|9294
1621606200000|2021-05-21 14:10:00|13512.3|13511.3|13509.8|13508.8|13522.8|13521.8|13506.6|13505.6|5547
1621606500000|2021-05-21 14:15:00|13509.6|13508.6|13486.1|13485.1|13511.5|13510.5|13480.1|13479.1|9537
1621606800000|2021-05-21 14:20:00|13486|13485|13499.6|13498.6|13509.5|13508.5|13481.8|13480.8|7463
1621607100000|2021-05-21 14:25:00|13499.7|13498.7|13484.6|13483.6|13508.1|13507.1|13482.1|13481.1|5484
1621607400000|2021-05-21 14:30:00|13485.1|13484.1|13505.8|13504.8|13513.4|13512.4|13481.1|13480.1|5328
1621607700000|2021-05-21 14:35:00|13505.9|13504.9|13481.5|13480.5|13511.1|13510.1|13468.5|13467.5|7613
1621608000000|2021-05-21 14:40:00|13481.1|13480.1|13470.8|13469.8|13483.5|13482.5|13467.9|13466.9|5016
1621608300000|2021-05-21 14:45:00|13470.5|13469.5|13461.5|13460.5|13475.5|13474.5|13452.5|13451.5|6775
1621608600000|2021-05-21 14:50:00|13461.4|13460.4|13455.5|13454.5|13470|13469|13450|13449|4860
1621608900000|2021-05-21 14:55:00|13456.3|13455.3|13478.3|13477.3|13478.8|13477.8|13454.8|13453.8|5154
1621609200000|2021-05-21 15:00:00|13478.1|13477.1|13458.5|13457.5|13482.1|13481.1|13456.4|13455.4|5171
1621609500000|2021-05-21 15:05:00|13458.6|13457.6|13478.8|13477.8|13481.8|13480.8|13458.6|13457.6|4168
1621609800000|2021-05-21 15:10:00|13478.6|13477.6|13478.8|13477.8|13486.5|13485.5|13471.1|13470.1|4399
1621610100000|2021-05-21 15:15:00|13478.9|13477.9|13490.1|13489.1|13490.6|13489.6|13473.1|13472.1|3090
1621610400000|2021-05-21 15:20:00|13490|13489|13480.1|13479.1|13491.3|13490.3|13478.6|13477.6|2930
1621610700000|2021-05-21 15:25:00|13480|13479|13446|13445|13486.3|13485.3|13442.5|13441.5|7212
1621611000000|2021-05-21 15:30:00|13445.8|13444.8|13464.8|13463.8|13469.6|13468.6|13441.9|13440.9|4699
1621611300000|2021-05-21 15:35:00|13464.6|13463.6|13452|13451|13465.5|13464.5|13444.9|13443.9|4700
1621611600000|2021-05-21 15:40:00|13452.1|13451.1|13451.8|13450.8|13462.3|13461.3|13443.3|13442.3|4689
1621611900000|2021-05-21 15:45:00|13451.9|13450.9|13442.5|13441.5|13457.5|13456.5|13442.4|13441.4|4147
1621612200000|2021-05-21 15:50:00|13443.5|13442.5|13437.3|13436.3|13458.1|13457.1|13434.8|13433.8|5461
1621612500000|2021-05-21 15:55:00|13437.1|13436.1|13426|13425|13438.3|13437.3|13420.8|13419.8|6819
1621612800000|2021-05-21 16:00:00|13425.9|13424.9|13438|13437|13441.4|13440.4|13423.1|13422.1|4404
1621613100000|2021-05-21 16:05:00|13437.5|13436.5|13417.5|13416.5|13441.3|13440.3|13413.4|13412.4|5647
1621613400000|2021-05-21 16:10:00|13417.3|13416.3|13418.3|13417.3|13423.5|13422.5|13411.5|13410.5|4629
1621613700000|2021-05-21 16:15:00|13418.1|13417.1|13419.8|13418.8|13424.6|13423.6|13411.9|13410.9|3047
1621614000000|2021-05-21 16:20:00|13419.6|13418.6|13420.8|13419.8|13428.9|13427.9|13416.1|13415.1|3071
1621614300000|2021-05-21 16:25:00|13421|13420|13431.6|13430.6|13434.5|13433.5|13415.8|13414.8|3375
1621614600000|2021-05-21 16:30:00|13431.5|13430.5|13436|13435|13438.8|13437.8|13429.5|13428.5|2540
1621614900000|2021-05-21 16:35:00|13436.1|13435.1|13442.1|13441.1|13442.1|13441.1|13431.5|13430.5|2655
1621615200000|2021-05-21 16:40:00|13441.9|13440.9|13443.5|13442.5|13446.5|13445.5|13431.7|13430.7|3152
1621615500000|2021-05-21 16:45:00|13443|13442|13433.2|13432.2|13443.5|13442.5|13422.4|13421.4|3870
1621615800000|2021-05-21 16:50:00|13433.5|13432.5|13409|13408|13436.6|13435.6|13407.9|13406.9|4995
1621616100000|2021-05-21 16:55:00|13409.1|13408.1|13428|13427|13430.6|13429.6|13404.1|13403.1|4438
1621616400000|2021-05-21 17:00:00|13427.9|13426.9|13428.5|13427.5|13437.7|13436.7|13424.4|13423.4|2510
1621616700000|2021-05-21 17:05:00|13428.2|13427.2|13426.2|13425.2|13435.1|13434.1|13423.2|13422.2|2019
1621617000000|2021-05-21 17:10:00|13426.1|13425.1|13419|13418|13434.6|13433.6|13418.9|13417.9|2159
1621617300000|2021-05-21 17:15:00|13419.1|13418.1|13417|13416|13426.1|13425.1|13413.5|13412.5|2289
1621617600000|2021-05-21 17:20:00|13417.1|13416.1|13427.7|13426.7|13437.6|13436.6|13416.9|13415.9|2992
1621617900000|2021-05-21 17:25:00|13427.5|13426.5|13438.2|13437.2|13439.2|13438.2|13426.4|13425.4|1857
1621618200000|2021-05-21 17:30:00|13438.5|13437.5|13457.5|13456.5|13458.9|13457.9|13437|13436|3941
1621618500000|2021-05-21 17:35:00|13457.4|13456.4|13453.7|13452.7|13459.2|13458.2|13452.5|13451.5|2165
1621618800000|2021-05-21 17:40:00|13453.5|13452.5|13456.2|13455.2|13457.7|13456.7|13449.9|13448.9|2078
1621619100000|2021-05-21 17:45:00|13456.4|13455.4|13452.6|13451.6|13457.6|13456.6|13447.2|13446.2|1807
1621619400000|2021-05-21 17:50:00|13452.5|13451.5|13452|13451|13458.2|13457.2|13449.5|13448.5|1429
1621619700000|2021-05-21 17:55:00|13451.9|13450.9|13450.2|13449.2|13454|13453|13445|13444|1554
1621620000000|2021-05-21 18:00:00|13450.4|13449.4|13448.4|13447.4|13455.9|13454.9|13442.2|13441.2|2219
1621620300000|2021-05-21 18:05:00|13448.5|13447.5|13462.5|13461.5|13467.6|13466.6|13448.5|13447.5|2980
1621620600000|2021-05-21 18:10:00|13462.6|13461.6|13462.2|13461.2|13466.1|13465.1|13459.2|13458.2|1691
1621620900000|2021-05-21 18:15:00|13462.1|13461.1|13451.6|13450.6|13463.2|13462.2|13451.1|13450.1|2545
1621621200000|2021-05-21 18:20:00|13451.5|13450.5|13448|13447|13454.6|13453.6|13445|13444|2510
1621621500000|2021-05-21 18:25:00|13447.7|13446.7|13435.7|13434.7|13451.2|13450.2|13431.1|13430.1|2792
1621621800000|2021-05-21 18:30:00|13435.6|13434.6|13439.5|13438.5|13446.9|13445.9|13434.4|13433.4|2288
1621622100000|2021-05-21 18:35:00|13439.4|13438.4|13426.5|13425.5|13441.2|13440.2|13419.1|13418.1|3176
1621622400000|2021-05-21 18:40:00|13426.9|13425.9|13433.2|13432.2|13436.2|13435.2|13426.2|13425.2|1917
1621622700000|2021-05-21 18:45:00|13433.4|13432.4|13437.2|13436.2|13442.9|13441.9|13432.2|13431.2|1963
1621623000000|2021-05-21 18:50:00|13437.4|13436.4|13447|13446|13450.2|13449.2|13437.1|13436.1|2152
1621623300000|2021-05-21 18:55:00|13447.1|13446.1|13448|13447|13450.4|13449.4|13441.2|13440.2|2010
1621623600000|2021-05-21 19:00:00|13448.2|13447.2|13438.7|13437.7|13450.1|13449.1|13432.4|13431.4|2462
1621623900000|2021-05-21 19:05:00|13438.5|13437.5|13436|13435|13442.7|13441.7|13432.6|13431.6|1690
1621624200000|2021-05-21 19:10:00|13435.7|13434.7|13449.5|13448.5|13455.1|13454.1|13434.7|13433.7|2994
1621624500000|2021-05-21 19:15:00|13449.7|13448.7|13451|13450|13459.9|13458.9|13446.2|13445.2|2564
1621624800000|2021-05-21 19:20:00|13450.2|13449.2|13459|13458|13461.2|13460.2|13446.8|13445.8|2541
1621625100000|2021-05-21 19:25:00|13459.2|13458.2|13452.2|13451.2|13459.2|13458.2|13449.2|13448.2|2590
1621625400000|2021-05-21 19:30:00|13452|13451|13433.5|13432.5|13452.7|13451.7|13429.5|13428.5|4098
1621625700000|2021-05-21 19:35:00|13433.7|13432.7|13435.2|13434.2|13443.8|13442.8|13433.5|13432.5|2791
1621626000000|2021-05-21 19:40:00|13435|13434|13421.2|13420.2|13439.7|13438.7|13419.7|13418.7|4532
1621626300000|2021-05-21 19:45:00|13421|13420|13423.2|13422.2|13424.5|13423.5|13406.7|13405.7|4797
1621626600000|2021-05-21 19:50:00|13423|13422|13410.4|13409.4|13430.9|13429.9|13405.7|13404.7|6247
1621626900000|2021-05-21 19:55:00|13410.5|13409.5|13413|13412|13417.4|13416.4|13400.9|13399.9|9578
1621627200000|2021-05-21 20:00:00|13413.3|13412.3|13418.6|13416.6|13426.2|13424.2|13413.2|13411.2|4036
1621627500000|2021-05-21 20:05:00|13418.5|13416.5|13419.6|13417.6|13421.8|13419.8|13410.1|13408.1|2010
1621627800000|2021-05-21 20:10:00|13421.5|13419.5|13417.7|13412.7|13421.5|13419.5|13413.6|13411.6|1299
1621628100000|2021-05-21 20:15:00|13417.8|13412.8|13414.4|13409.4|13417.8|13412.8|13413.9|13408.9|1
1621628400000|2021-05-21 20:20:00|13414.3|13409.3|13415|13410|13415|13410|13412.7|13407.7|0
1621628700000|2021-05-21 20:25:00|13414.9|13409.9|13412.5|13407.5|13415.3|13410.3|13411.4|13406.4|0
1621629000000|2021-05-21 20:30:00|13414.1|13412.1|13418.8|13416.8|13420.6|13418.6|13412.1|13410.1|417
1621629300000|2021-05-21 20:35:00|13421.1|13419.1|13419.8|13417.8|13422.3|13420.3|13417.6|13415.6|384
1621629600000|2021-05-21 20:40:00|13420.6|13418.6|13418.8|13416.8|13420.6|13418.6|13416.1|13414.1|130
1621629900000|2021-05-21 20:45:00|13419.1|13417.1|13416.8|13414.8|13420.3|13418.3|13416.3|13414.3|171
1621630200000|2021-05-21 20:50:00|13417.8|13415.8|13418.6|13416.6|13419.1|13417.1|13415.8|13413.8|175
1621630500000|2021-05-21 20:55:00|13418.8|13416.8|13420.2|13415.2|13421.1|13419.1|13417.8|13415|357
1621807200000|2021-05-23 22:00:00|13386.6|13384.6|13379.2|13377.2|13398.5|13396.5|13376.5|13374.5|1520
1621807500000|2021-05-23 22:05:00|13378.6|13376.6|13372.7|13370.7|13378.8|13376.8|13362.1|13360.1|1096
1621807800000|2021-05-23 22:10:00|13372.6|13370.6|13377.2|13375.2|13378.1|13376.1|13370.7|13368.7|437
1621808100000|2021-05-23 22:15:00|13377.3|13375.3|13377.7|13375.7|13379|13377|13371.1|13369.1|339
1621808400000|2021-05-23 22:20:00|13377.8|13375.8|13383|13381|13383.8|13381.8|13376.8|13374.8|323
1621808700000|2021-05-23 22:25:00|13382.8|13380.8|13379|13377|13382.8|13380.8|13377.3|13375.3|123
1621809000000|2021-05-23 22:30:00|13379.1|13377.1|13366.5|13364.5|13381.1|13379.1|13365.7|13363.7|645
1621809300000|2021-05-23 22:35:00|13366.6|13364.6|13371.2|13369.2|13377.1|13375.1|13366.6|13364.6|259
1621809600000|2021-05-23 22:40:00|13371.8|13369.8|13375.5|13373.5|13379.1|13377.1|13371.1|13369.1|159
1621809900000|2021-05-23 22:45:00|13375.3|13373.3|13379.6|13377.6|13383.8|13381.8|13374.6|13372.6|297
1621810200000|2021-05-23 22:50:00|13379.8|13377.8|13373.6|13371.6|13381.1|13379.1|13370.6|13368.6|222
1621810500000|2021-05-23 22:55:00|13373.5|13371.5|13378.1|13376.1|13379|13377|13373.3|13371.3|96
1621810800000|2021-05-23 23:00:00|13378|13376|13381.1|13379.1|13385.2|13383.2|13378|13376|448
1621811100000|2021-05-23 23:05:00|13381.2|13379.2|13389|13387|13393.5|13391.5|13381.1|13379.1|542
1621811400000|2021-05-23 23:10:00|13389.1|13387.1|13389.3|13387.3|13390.8|13388.8|13386.8|13384.8|211
1621811700000|2021-05-23 23:15:00|13389.5|13387.5|13391.8|13389.8|13394.6|13392.6|13389|13387|226
1621812000000|2021-05-23 23:20:00|13392|13390|13392.3|13390.3|13397.1|13395.1|13390.7|13388.7|406
1621812300000|2021-05-23 23:25:00|13392.5|13390.5|13391.1|13389.1|13393.7|13391.7|13388.7|13386.7|134
1621812600000|2021-05-23 23:30:00|13391.2|13389.2|13385.8|13383.8|13391.7|13389.7|13384.8|13382.8|207
1621812900000|2021-05-23 23:35:00|13386|13384|13395.3|13393.3|13395.8|13393.8|13386|13384|166
1621813200000|2021-05-23 23:40:00|13395.5|13393.5|13391.2|13389.2|13400.5|13398.5|13391.1|13389.1|393
1621813500000|2021-05-23 23:45:00|13391.1|13389.1|13386|13384|13391.1|13389.1|13377.3|13375.3|609
1621813800000|2021-05-23 23:50:00|13385.8|13383.8|13376.1|13374.1|13385.8|13383.8|13369.1|13367.1|695
1621814100000|2021-05-23 23:55:00|13372|13370|13372.2|13370.2|13375.8|13373.8|13371.3|13369.3|293
1621814400000|2021-05-24 00:00:00|13372|13370|13384.6|13382.6|13389.3|13387.3|13367.1|13365.1|1095
1621814700000|2021-05-24 00:05:00|13384.7|13382.7|13395.6|13393.6|13398.1|13396.1|13383.7|13381.7|830
1621815000000|2021-05-24 00:10:00|13395.2|13393.2|13404.1|13402.1|13408.7|13406.7|13395.1|13393.1|737
1621815300000|2021-05-24 00:15:00|13404.2|13402.2|13414.5|13412.5|13417|13415|13403.1|13401.1|780
1621815600000|2021-05-24 00:20:00|13414.8|13412.8|13411.5|13409.5|13416.3|13414.3|13411.1|13409.1|290
1621815900000|2021-05-24 00:25:00|13411.6|13409.6|13408.6|13406.6|13412.3|13410.3|13408|13406|236
1621816200000|2021-05-24 00:30:00|13408.2|13406.2|13405|13403|13415|13413|13404.2|13402.2|527
1621816500000|2021-05-24 00:35:00|13405.1|13403.1|13407.6|13405.6|13408.1|13406.1|13403.6|13401.6|282
1621816800000|2021-05-24 00:40:00|13407.5|13405.5|13408.3|13406.3|13408.6|13406.6|13405.6|13403.6|174
1621817100000|2021-05-24 00:45:00|13408|13406|13413.8|13411.8|13414.3|13412.3|13407.1|13405.1|302
1621817400000|2021-05-24 00:50:00|13414|13412|13416.7|13414.7|13419|13417|13413.7|13411.7|462
1621817700000|2021-05-24 00:55:00|13416.8|13414.8|13417.2|13415.2|13420.1|13418.1|13415.8|13413.8|211
1621818000000|2021-05-24 01:00:00|13417.3|13415.3|13440.2|13438.2|13449.1|13447.1|13417.3|13415.3|1741
1621818300000|2021-05-24 01:05:00|13440.3|13438.3|13438.3|13436.3|13443|13441|13435|13433|544
1621818600000|2021-05-24 01:10:00|13438.5|13436.5|13434.8|13432.8|13439.8|13437.8|13431.6|13429.6|343
1621818900000|2021-05-24 01:15:00|13435.1|13433.1|13436.1|13434.1|13439.1|13437.1|13430.8|13428.8|351
1621819200000|2021-05-24 01:20:00|13436|13434|13428.8|13426.8|13437.1|13435.1|13427.1|13425.1|303
1621819500000|2021-05-24 01:25:00|13428.7|13426.7|13430.5|13428.5|13433|13431|13428.1|13426.1|200
1621819800000|2021-05-24 01:30:00|13430.3|13428.3|13434|13432|13444.3|13442.3|13429.1|13427.1|575
1621820100000|2021-05-24 01:35:00|13434.2|13432.2|13433.8|13431.8|13438.5|13436.5|13432.7|13430.7|277
1621820400000|2021-05-24 01:40:00|13434.5|13432.5|13439|13437|13440.7|13438.7|13429|13427|394
1621820700000|2021-05-24 01:45:00|13438.8|13436.8|13438.2|13436.2|13445.8|13443.8|13436.6|13434.6|469
1621821000000|2021-05-24 01:50:00|13437.7|13435.7|13441.8|13439.8|13443|13441|13436|13434|198
1621821300000|2021-05-24 01:55:00|13441.7|13439.7|13439.7|13437.7|13442.3|13440.3|13438.1|13436.1|113
1621821600000|2021-05-24 02:00:00|13439.6|13437.6|13435.2|13433.2|13442.3|13440.3|13435|13433|241
1621821900000|2021-05-24 02:05:00|13435.1|13433.1|13425.6|13423.6|13436.3|13434.3|13421.8|13419.8|684
1621822200000|2021-05-24 02:10:00|13425.7|13423.7|13407.1|13405.1|13426.3|13424.3|13406.2|13404.2|898
1621822500000|2021-05-24 02:15:00|13407|13405|13408.3|13406.3|13412.8|13410.8|13404.8|13402.8|354
1621822800000|2021-05-24 02:20:00|13408.5|13406.5|13408.8|13406.8|13411.1|13409.1|13406.3|13404.3|217
1621823100000|2021-05-24 02:25:00|13409|13407|13408.3|13406.3|13409.7|13407.7|13398.8|13396.8|515
1621823400000|2021-05-24 02:30:00|13408.2|13406.2|13412.1|13410.1|13413|13411|13404|13402|292
1621823700000|2021-05-24 02:35:00|13412.2|13410.2|13409.3|13407.3|13413|13411|13405.7|13403.7|244
1621824000000|2021-05-24 02:40:00|13409.2|13407.2|13399.6|13397.6|13411.7|13409.7|13389.8|13387.8|809
1621824300000|2021-05-24 02:45:00|13399.7|13397.7|13398.6|13396.6|13401.7|13399.7|13394.7|13392.7|342
1621824600000|2021-05-24 02:50:00|13398.5|13396.5|13398.8|13396.8|13403|13401|13397.6|13395.6|144
1621824900000|2021-05-24 02:55:00|13399|13397|13410.6|13408.6|13410.8|13408.8|13399|13397|352
1621825200000|2021-05-24 03:00:00|13410.5|13408.5|13419.6|13417.6|13422|13420|13409.6|13407.6|584
1621825500000|2021-05-24 03:05:00|13419.2|13417.2|13418|13416|13421.5|13419.5|13415.7|13413.7|173
1621825800000|2021-05-24 03:10:00|13418.1|13416.1|13426.1|13424.1|13427.1|13425.1|13416.6|13414.6|313
1621826100000|2021-05-24 03:15:00|13426|13424|13426.1|13424.1|13427.5|13425.5|13423.5|13421.5|186
1621826400000|2021-05-24 03:20:00|13426.3|13424.3|13424.3|13422.3|13429.7|13427.7|13423.2|13421.2|303
1621826700000|2021-05-24 03:25:00|13424.6|13422.6|13426.8|13424.8|13427.8|13425.8|13424.5|13422.5|105
1621827000000|2021-05-24 03:30:00|13426.7|13424.7|13428.7|13426.7|13431|13429|13426|13424|204
1621827300000|2021-05-24 03:35:00|13429.1|13427.1|13426.8|13424.8|13433.7|13431.7|13426.5|13424.5|294
1621827600000|2021-05-24 03:40:00|13426.7|13424.7|13425|13423|13427.7|13425.7|13421.5|13419.5|243
1621827900000|2021-05-24 03:45:00|13424.8|13422.8|13423.1|13421.1|13426.6|13424.6|13421.5|13419.5|174
1621828200000|2021-05-24 03:50:00|13422.7|13420.7|13423.8|13421.8|13427.3|13425.3|13421.5|13419.5|147
1621828500000|2021-05-24 03:55:00|13423.5|13421.5|13425.3|13423.3|13426.3|13424.3|13422.7|13420.7|74
1621828800000|2021-05-24 04:00:00|13425.2|13423.2|13423.3|13421.3|13426.6|13424.6|13423.3|13421.3|63
1621829100000|2021-05-24 04:05:00|13423.2|13421.2|13415.7|13413.7|13423.2|13421.2|13408.5|13406.5|503
1621829400000|2021-05-24 04:10:00|13415.8|13413.8|13416.3|13414.3|13418.3|13416.3|13415|13413|110
1621829700000|2021-05-24 04:15:00|13416.2|13414.2|13417.7|13415.7|13421.6|13419.6|13415.5|13413.5|146
1621830000000|2021-05-24 04:20:00|13417.5|13415.5|13419.3|13417.3|13420|13418|13416.5|13414.5|70
1621830300000|2021-05-24 04:25:00|13419.5|13417.5|13416.8|13414.8|13423.3|13421.3|13416|13414|177
1621830600000|2021-05-24 04:30:00|13416.7|13414.7|13404.7|13402.7|13418.2|13416.2|13401.5|13399.5|527
1621830900000|2021-05-24 04:35:00|13404.6|13402.6|13408|13406|13411.7|13409.7|13401.8|13399.8|254
1621831200000|2021-05-24 04:40:00|13408.1|13406.1|13415|13413|13416.7|13414.7|13408|13406|349
1621831500000|2021-05-24 04:45:00|13415.2|13413.2|13415.1|13413.1|13416.7|13414.7|13410.7|13408.7|155
1621831800000|2021-05-24 04:50:00|13415.7|13413.7|13417|13415|13419.6|13417.6|13415.3|13413.3|152
1621832100000|2021-05-24 04:55:00|13416.8|13414.8|13416.2|13414.2|13417.6|13415.6|13411.7|13409.7|145
1621832400000|2021-05-24 05:00:00|13416.1|13414.1|13426.8|13424.8|13427.5|13425.5|13412.7|13410.7|410
1621832700000|2021-05-24 05:05:00|13426.7|13424.7|13428.6|13426.6|13431.2|13429.2|13424.2|13422.2|304
1621833000000|2021-05-24 05:10:00|13428.5|13426.5|13425.7|13423.7|13429.8|13427.8|13424.6|13422.6|215
1621833300000|2021-05-24 05:15:00|13425.8|13423.8|13425|13423|13427.1|13425.1|13421.6|13419.6|244
1621833600000|2021-05-24 05:20:00|13425.1|13423.1|13420.3|13418.3|13425.7|13423.7|13417.5|13415.5|293
1621833900000|2021-05-24 05:25:00|13420.7|13418.7|13428.1|13426.1|13429|13427|13418.6|13416.6|255
1621834200000|2021-05-24 05:30:00|13428|13426|13427.7|13425.7|13429.8|13427.8|13424|13422|202
1621834500000|2021-05-24 05:35:00|13428.1|13426.1|13424.8|13422.8|13430|13428|13424.1|13422.1|140
1621834800000|2021-05-24 05:40:00|13425|13423|13423.2|13421.2|13425.3|13423.3|13418.6|13416.6|257
1621835100000|2021-05-24 05:45:00|13423.3|13421.3|13421.2|13419.2|13429.7|13427.7|13420.3|13418.3|301
1621835400000|2021-05-24 05:50:00|13421.3|13419.3|13420.1|13418.1|13422.6|13420.6|13417.3|13415.3|277
1621835700000|2021-05-24 05:55:00|13420|13418|13420.2|13418.2|13422.3|13420.3|13417.2|13415.2|132
1621836000000|2021-05-24 06:00:00|13420.3|13418.3|13422.7|13420.7|13426.6|13424.6|13416.7|13414.7|255
1621836300000|2021-05-24 06:05:00|13422.3|13420.3|13427.3|13425.3|13429.1|13427.1|13422|13420|381
1621836600000|2021-05-24 06:10:00|13427.2|13425.2|13437.3|13435.3|13438.3|13436.3|13425.7|13423.7|447
1621836900000|2021-05-24 06:15:00|13437.2|13435.2|13433.1|13431.1|13437.2|13435.2|13431.7|13429.7|232
1621837200000|2021-05-24 06:20:00|13433|13431|13435|13433|13438.7|13436.7|13432.2|13430.2|283
1621837500000|2021-05-24 06:25:00|13434.8|13432.8|13435.2|13433.2|13437|13435|13434.1|13432.1|103
1621837800000|2021-05-24 06:30:00|13435.1|13433.1|13429.8|13427.8|13436|13434|13429.7|13427.7|243
1621838100000|2021-05-24 06:35:00|13429.7|13427.7|13435.5|13433.5|13437|13435|13429.1|13427.1|366
1621838400000|2021-05-24 06:40:00|13435.3|13433.3|13434.7|13432.7|13436.5|13434.5|13432.1|13430.1|117
1621838700000|2021-05-24 06:45:00|13434.8|13432.8|13438.5|13436.5|13439.5|13437.5|13432.5|13430.5|128
1621839000000|2021-05-24 06:50:00|13438.3|13436.3|13437.1|13435.1|13441|13439|13436.1|13434.1|202
1621839300000|2021-05-24 06:55:00|13437|13435|13433.2|13431.2|13437.1|13435.1|13433.1|13431.1|139
1621839600000|2021-05-24 07:00:00|13433.5|13431.5|13441.7|13439.7|13442.5|13440.5|13431.3|13429.3|689
1621839900000|2021-05-24 07:05:00|13441.6|13439.6|13446.2|13444.2|13451|13449|13441.5|13439.5|910
1621840200000|2021-05-24 07:10:00|13446.3|13444.3|13445.2|13443.2|13447.7|13445.7|13443.2|13441.2|271
1621840500000|2021-05-24 07:15:00|13445.1|13443.1|13461.5|13459.5|13465.5|13463.5|13443.7|13441.7|1067
1621840800000|2021-05-24 07:20:00|13461.6|13459.6|13458.7|13456.7|13464.6|13462.6|13454.7|13452.7|772
1621841100000|2021-05-24 07:25:00|13458.5|13456.5|13469.2|13467.2|13472.8|13470.8|13458.1|13456.1|1018
1621841400000|2021-05-24 07:30:00|13469.6|13467.6|13480.6|13478.6|13483.5|13481.5|13469.5|13467.5|1173
1621841700000|2021-05-24 07:35:00|13478.8|13476.8|13480.6|13478.6|13486.8|13484.8|13476.8|13474.8|1280
1621842000000|2021-05-24 07:40:00|13480.7|13478.7|13485.1|13483.1|13489|13487|13478.7|13476.7|680
1621842300000|2021-05-24 07:45:00|13485.3|13483.3|13479.8|13477.8|13488.7|13486.7|13474.2|13472.2|801
1621842600000|2021-05-24 07:50:00|13479.5|13477.5|13479.2|13477.2|13482.6|13480.6|13475.6|13473.6|479
1621842900000|2021-05-24 07:55:00|13478.8|13476.8|13484.7|13482.7|13487.2|13485.2|13478.8|13476.8|333
1621843200000|2021-05-24 08:00:00|13484.8|13482.8|13480.7|13478.7|13488.6|13486.6|13477.3|13475.3|510
1621843500000|2021-05-24 08:05:00|13480.8|13478.8|13483.8|13481.8|13483.8|13481.8|13477.6|13475.6|253
1621843800000|2021-05-24 08:10:00|13483.7|13481.7|13480|13478|13488|13486|13478.5|13476.5|598
1621844100000|2021-05-24 08:15:00|13479.8|13477.8|13479.3|13477.3|13480.7|13478.7|13475.8|13473.8|340
1621844400000|2021-05-24 08:20:00|13479.5|13477.5|13476.2|13474.2|13482|13480|13476.2|13474.2|404
1621844700000|2021-05-24 08:25:00|13476.1|13474.1|13476.8|13474.8|13478.8|13476.8|13474.5|13472.5|248
1621845000000|2021-05-24 08:30:00|13476.7|13474.7|13471.6|13469.6|13477.3|13475.3|13469.7|13467.7|430
1621845300000|2021-05-24 08:35:00|13471.5|13469.5|13468.8|13466.8|13473|13471|13464.1|13462.1|627
1621845600000|2021-05-24 08:40:00|13468.7|13466.7|13473.2|13471.2|13476.3|13474.3|13468.6|13466.6|366
1621845900000|2021-05-24 08:45:00|13473.1|13471.1|13472.6|13470.6|13476.3|13474.3|13471.2|13469.2|229
1621846200000|2021-05-24 08:50:00|13473.3|13471.3|13472.1|13470.1|13474.2|13472.2|13470.2|13468.2|140
1621846500000|2021-05-24 08:55:00|13472.2|13470.2|13468.6|13466.6|13474.5|13472.5|13467.8|13465.8|137
1621846800000|2021-05-24 09:00:00|13468.7|13466.7|13471.8|13469.8|13474.6|13472.6|13468.5|13466.5|316
1621847100000|2021-05-24 09:05:00|13472.1|13470.1|13483|13481|13483.7|13481.7|13468.7|13466.7|572
1621847400000|2021-05-24 09:10:00|13483.1|13481.1|13487|13485|13492.6|13490.6|13482.1|13480.1|591
1621847700000|2021-05-24 09:15:00|13487.3|13485.3|13484.1|13482.1|13494.1|13492.1|13484|13482|327
1621848000000|2021-05-24 09:20:00|13484|13482|13488.6|13486.6|13494.5|13492.5|13482.7|13480.7|424
1621848300000|2021-05-24 09:25:00|13489.2|13487.2|13487.5|13485.5|13490.7|13488.7|13485.6|13483.6|174
1621848600000|2021-05-24 09:30:00|13487.6|13485.6|13486.2|13484.2|13488.7|13486.7|13483.5|13481.5|183
1621848900000|2021-05-24 09:35:00|13485.5|13483.5|13485.3|13483.3|13489.1|13487.1|13485.3|13483.3|142
1621849200000|2021-05-24 09:40:00|13485.5|13483.5|13483.5|13481.5|13487.6|13485.6|13482.8|13480.8|185
1621849500000|2021-05-24 09:45:00|13483.3|13481.3|13487.7|13485.7|13488.2|13486.2|13483.2|13481.2|140
1621849800000|2021-05-24 09:50:00|13487.8|13485.8|13498.6|13496.6|13498.7|13496.7|13487.2|13485.2|510
1621850100000|2021-05-24 09:55:00|13498.7|13496.7|13501.1|13499.1|13503|13501|13497.7|13495.7|450
1621850400000|2021-05-24 10:00:00|13501|13499|13499.6|13497.6|13502.6|13500.6|13497.6|13495.6|230
1621850700000|2021-05-24 10:05:00|13499.5|13497.5|13497.3|13495.3|13499.7|13497.7|13496.8|13494.8|221
1621851000000|2021-05-24 10:10:00|13497.7|13495.7|13498.1|13496.1|13500.6|13498.6|13492.7|13490.7|428
1621851300000|2021-05-24 10:15:00|13498.2|13496.2|13498.2|13496.2|13501.8|13499.8|13497.7|13495.7|127
1621851600000|2021-05-24 10:20:00|13498.3|13496.3|13500.7|13498.7|13503.7|13501.7|13497.6|13495.6|239
1621851900000|2021-05-24 10:25:00|13501|13499|13498.5|13496.5|13501.1|13499.1|13496.6|13494.6|272
1621852200000|2021-05-24 10:30:00|13498.6|13496.6|13494.5|13492.5|13498.6|13496.6|13492.3|13490.3|305
1621852500000|2021-05-24 10:35:00|13494.6|13492.6|13490.1|13488.1|13494.7|13492.7|13489.5|13487.5|195
1621852800000|2021-05-24 10:40:00|13490.8|13488.8|13494.2|13492.2|13496.1|13494.1|13490.7|13488.7|291
1621853100000|2021-05-24 10:45:00|13494.3|13492.3|13496.5|13494.5|13496.7|13494.7|13490.7|13488.7|229
1621853400000|2021-05-24 10:50:00|13496.3|13494.3|13495.5|13493.5|13498|13496|13492.1|13490.1|256
1621853700000|2021-05-24 10:55:00|13495.6|13493.6|13497.7|13495.7|13499.6|13497.6|13494.7|13492.7|183
1621854000000|2021-05-24 11:00:00|13497.8|13495.8|13497.3|13495.3|13499.6|13497.6|13492.7|13490.7|351
1621854300000|2021-05-24 11:05:00|13497.2|13495.2|13490.1|13488.1|13498.5|13496.5|13489.7|13487.7|397
1621854600000|2021-05-24 11:10:00|13491|13489|13489.3|13487.3|13494.3|13492.3|13488.8|13486.8|301
1621854900000|2021-05-24 11:15:00|13489.2|13487.2|13485.5|13483.5|13491|13489|13485.2|13483.2|417
1621855200000|2021-05-24 11:20:00|13485.3|13483.3|13485.3|13483.3|13487.1|13485.1|13482.2|13480.2|361
1621855500000|2021-05-24 11:25:00|13485.2|13483.2|13485.3|13483.3|13487.7|13485.7|13484.6|13482.6|315
1621855800000|2021-05-24 11:30:00|13485.5|13483.5|13494.8|13492.8|13495.5|13493.5|13483.2|13481.2|679
1621856100000|2021-05-24 11:35:00|13494.7|13492.7|13495.8|13493.8|13496.2|13494.2|13490|13488|313
1621856400000|2021-05-24 11:40:00|13496|13494|13492.5|13490.5|13497.1|13495.1|13491.5|13489.5|203
1621856700000|2021-05-24 11:45:00|13492.3|13490.3|13494|13492|13494.8|13492.8|13487.2|13485.2|260
1621857000000|2021-05-24 11:50:00|13493.8|13491.8|13497.2|13495.2|13498.2|13496.2|13492.8|13490.8|587
1621857300000|2021-05-24 11:55:00|13497.3|13495.3|13501|13499|13502.7|13500.7|13495.1|13493.1|465
1621857600000|2021-05-24 12:00:00|13500.2|13498.2|13508.8|13506.8|13510.1|13508.1|13499.5|13497.5|1233
1621857900000|2021-05-24 12:05:00|13508.7|13506.7|13511.1|13509.1|13512|13510|13504.7|13502.7|764
1621858200000|2021-05-24 12:10:00|13511.2|13509.2|13507.2|13505.2|13513.1|13511.1|13505.7|13503.7|786
1621858500000|2021-05-24 12:15:00|13507.3|13505.3|13513.6|13511.6|13513.6|13511.6|13502.6|13500.6|870
1621858800000|2021-05-24 12:20:00|13513.5|13511.5|13515.5|13513.5|13515.7|13513.7|13509.2|13507.2|842
1621859100000|2021-05-24 12:25:00|13515.6|13513.6|13512.5|13510.5|13518.1|13516.1|13510.7|13508.7|624
1621859400000|2021-05-24 12:30:00|13512.6|13510.6|13519.1|13517.1|13522.5|13520.5|13512|13510|929
1621859700000|2021-05-24 12:35:00|13519|13517|13518.8|13516.8|13522.5|13520.5|13517.2|13515.2|671
1621860000000|2021-05-24 12:40:00|13519|13517|13520|13518|13523.8|13521.8|13518.2|13516.2|762
1621860300000|2021-05-24 12:45:00|13520.1|13518.1|13517.2|13515.2|13522.2|13520.2|13516.2|13514.2|586
1621860600000|2021-05-24 12:50:00|13517.1|13515.1|13517.7|13515.7|13521.7|13519.7|13515.3|13513.3|556
1621860900000|2021-05-24 12:55:00|13517.6|13515.6|13515.7|13513.7|13518.5|13516.5|13513.3|13511.3|682
1621861200000|2021-05-24 13:00:00|13515.6|13513.6|13519|13517|13523.6|13521.6|13514.6|13512.6|1000
1621861500000|2021-05-24 13:05:00|13518.8|13516.8|13518.6|13516.6|13522.6|13520.6|13517.7|13515.7|473
1621861800000|2021-05-24 13:10:00|13518.5|13516.5|13520.2|13518.2|13521.1|13519.1|13515.8|13513.8|524
1621862100000|2021-05-24 13:15:00|13520.1|13518.1|13511.7|13509.7|13525.3|13523.3|13511|13509|1541
1621862400000|2021-05-24 13:20:00|13512|13510|13513.3|13511.3|13514|13512|13509.2|13507.2|1053
1621862700000|2021-05-24 13:25:00|13513.2|13511.2|13514.7|13512.7|13515.3|13513.3|13508.1|13506.1|1743
1621863000000|2021-05-24 13:30:00|13514.2|13513.2|13533.8|13532.8|13545.6|13544.6|13498.5|13497.5|15206
1621863300000|2021-05-24 13:35:00|13534|13533|13563.5|13562.5|13569.5|13568.5|13529.8|13528.8|10707
1621863600000|2021-05-24 13:40:00|13563.8|13562.8|13577.3|13576.3|13587.8|13586.8|13563.7|13562.7|10683
1621863900000|2021-05-24 13:45:00|13577.6|13576.6|13575.7|13574.7|13585.2|13584.2|13564.7|13563.7|6901
1621864200000|2021-05-24 13:50:00|13575.8|13574.8|13580.3|13579.3|13584|13583|13571.5|13570.5|5318
1621864500000|2021-05-24 13:55:00|13580.2|13579.2|13583.8|13582.8|13584.5|13583.5|13571.6|13570.6|5223
1621864800000|2021-05-24 14:00:00|13584.1|13583.1|13594.3|13593.3|13600.1|13599.1|13584.1|13583.1|8239
1621865100000|2021-05-24 14:05:00|13595.8|13594.8|13595.3|13594.3|13602.1|13601.1|13589.7|13588.7|5006
1621865400000|2021-05-24 14:10:00|13593.6|13592.6|13618.6|13617.6|13618.8|13617.8|13593.5|13592.5|6797
1621865700000|2021-05-24 14:15:00|13618.5|13617.5|13628.1|13627.1|13633.9|13632.9|13616.4|13615.4|8295
1621866000000|2021-05-24 14:20:00|13628|13627|13638.6|13637.6|13641.3|13640.3|13627.9|13626.9|5515
1621866300000|2021-05-24 14:25:00|13638.5|13637.5|13636.4|13635.4|13640.6|13639.6|13629.5|13628.5|4616
1621866600000|2021-05-24 14:30:00|13636.6|13635.6|13638.4|13637.4|13642.6|13641.6|13631.4|13630.4|4325
1621866900000|2021-05-24 14:35:00|13638.1|13637.1|13648.6|13647.6|13648.8|13647.8|13635.5|13634.5|3959
1621867200000|2021-05-24 14:40:00|13648.5|13647.5|13645.6|13644.6|13651.6|13650.6|13641.5|13640.5|4510
1621867500000|2021-05-24 14:45:00|13645.5|13644.5|13636.6|13635.6|13647.9|13646.9|13635.4|13634.4|3838
1621867800000|2021-05-24 14:50:00|13636.4|13635.4|13642.9|13641.9|13646.5|13645.5|13636.4|13635.4|3290
1621868100000|2021-05-24 14:55:00|13643|13642|13640.1|13639.1|13652.3|13651.3|13637.5|13636.5|3814
1621868400000|2021-05-24 15:00:00|13639.9|13638.9|13638.4|13637.4|13646.4|13645.4|13637.6|13636.6|2780
1621868700000|2021-05-24 15:05:00|13638.5|13637.5|13639.9|13638.9|13642.3|13641.3|13633.8|13632.8|3110
1621869000000|2021-05-24 15:10:00|13640.1|13639.1|13649.1|13648.1|13649.5|13648.5|13636.8|13635.8|2658
1621869300000|2021-05-24 15:15:00|13649.3|13648.3|13655.9|13654.9|13656.6|13655.6|13646.1|13645.1|3407
1621869600000|2021-05-24 15:20:00|13656|13655|13646.6|13645.6|13657.5|13656.5|13645.3|13644.3|2632
1621869900000|2021-05-24 15:25:00|13646.5|13645.5|13648|13647|13652.9|13651.9|13643.5|13642.5|2002
1621870200000|2021-05-24 15:30:00|13647.6|13646.6|13654|13653|13656.9|13655.9|13645.4|13644.4|2819
1621870500000|2021-05-24 15:35:00|13653.9|13652.9|13648.9|13647.9|13656.5|13655.5|13646.9|13645.9|1772
1621870800000|2021-05-24 15:40:00|13648.8|13647.8|13658.4|13657.4|13662|13661|13645.1|13644.1|3825
1621871100000|2021-05-24 15:45:00|13658.5|13657.5|13660.9|13659.9|13661.5|13660.5|13655.8|13654.8|2346
1621871400000|2021-05-24 15:50:00|13661|13660|13655|13654|13661.4|13660.4|13651.4|13650.4|2499
1621871700000|2021-05-24 15:55:00|13655.3|13654.3|13653.6|13652.6|13658.6|13657.6|13651.8|13650.8|1737
1621872000000|2021-05-24 16:00:00|13653.8|13652.8|13664.6|13663.6|13666.5|13665.5|13652.9|13651.9|2297
1621872300000|2021-05-24 16:05:00|13664.8|13663.8|13650.5|13649.5|13666.1|13665.1|13650.3|13649.3|2413
1621872600000|2021-05-24 16:10:00|13650.6|13649.6|13644.9|13643.9|13652.8|13651.8|13641.3|13640.3|3366
1621872900000|2021-05-24 16:15:00|13645|13644|13646.4|13645.4|13649.4|13648.4|13643.5|13642.5|1624
1621873200000|2021-05-24 16:20:00|13646.3|13645.3|13643|13642|13652.6|13651.6|13642.6|13641.6|2155
1621873500000|2021-05-24 16:25:00|13642.9|13641.9|13641.6|13640.6|13645.1|13644.1|13637.6|13636.6|2369
1621873800000|2021-05-24 16:30:00|13641.8|13640.8|13645|13644|13648.9|13647.9|13641.3|13640.3|1956
1621874100000|2021-05-24 16:35:00|13645.1|13644.1|13643.9|13642.9|13647.1|13646.1|13642.4|13641.4|1516
1621874400000|2021-05-24 16:40:00|13644.7|13643.7|13639.4|13638.4|13647.9|13646.9|13635.5|13634.5|2332
1621874700000|2021-05-24 16:45:00|13639.5|13638.5|13645.9|13644.9|13647.6|13646.6|13638.4|13637.4|2030
1621875000000|2021-05-24 16:50:00|13645.7|13644.7|13638.7|13637.7|13645.7|13644.7|13635.2|13634.2|1971
1621875300000|2021-05-24 16:55:00|13638.9|13637.9|13642.7|13641.7|13642.7|13641.7|13633.1|13632.1|1989
1621875600000|2021-05-24 17:00:00|13642.9|13641.9|13647.5|13646.5|13648.7|13647.7|13639.7|13638.7|2042
1621875900000|2021-05-24 17:05:00|13647.6|13646.6|13641|13640|13647.7|13646.7|13638.6|13637.6|1725
1621876200000|2021-05-24 17:10:00|13641.7|13640.7|13645.6|13644.6|13648.2|13647.2|13641.2|13640.2|1363
1621876500000|2021-05-24 17:15:00|13645.7|13644.7|13653.2|13652.2|13654.1|13653.1|13642.6|13641.6|1946
1621876800000|2021-05-24 17:20:00|13653.1|13652.1|13651.7|13650.7|13655.1|13654.1|13651|13650|1751
1621877100000|2021-05-24 17:25:00|13651.9|13650.9|13656.5|13655.5|13656.9|13655.9|13648.9|13647.9|1420
1621877400000|2021-05-24 17:30:00|13656.4|13655.4|13664.9|13663.9|13665|13664|13655.4|13654.4|2156
1621877700000|2021-05-24 17:35:00|13664.6|13663.6|13663.6|13662.6|13665.4|13664.4|13659.9|13658.9|1576
1621878000000|2021-05-24 17:40:00|13663.5|13662.5|13665.7|13664.7|13666.6|13665.6|13660.7|13659.7|1679
1621878300000|2021-05-24 17:45:00|13665.6|13664.6|13667.5|13666.5|13669.2|13668.2|13663|13662|1911
1621878600000|2021-05-24 17:50:00|13667.4|13666.4|13664.9|13663.9|13668.2|13667.2|13663.2|13662.2|1599
1621878900000|2021-05-24 17:55:00|13665|13664|13661.4|13660.4|13667.5|13666.5|13659.7|13658.7|1674
1621879200000|2021-05-24 18:00:00|13661.5|13660.5|13664.4|13663.4|13665.9|13664.9|13660.1|13659.1|1616
1621879500000|2021-05-24 18:05:00|13664.2|13663.2|13667.7|13666.7|13669.6|13668.6|13664.1|13663.1|1707
1621879800000|2021-05-24 18:10:00|13667.9|13666.9|13668.1|13667.1|13672.7|13671.7|13666.5|13665.5|1780
1621880100000|2021-05-24 18:15:00|13668|13667|13672.7|13671.7|13672.7|13671.7|13666.4|13665.4|1562
1621880400000|2021-05-24 18:20:00|13672.9|13671.9|13676.1|13675.1|13676.2|13675.2|13669.6|13668.6|1822
1621880700000|2021-05-24 18:25:00|13676|13675|13672.2|13671.2|13677.1|13676.1|13671.9|13670.9|1820
1621881000000|2021-05-24 18:30:00|13672.4|13671.4|13680.5|13679.5|13680.9|13679.9|13672.2|13671.2|2383
1621881300000|2021-05-24 18:35:00|13680.4|13679.4|13684.9|13683.9|13687.7|13686.7|13679.2|13678.2|2675
1621881600000|2021-05-24 18:40:00|13685|13684|13685.4|13684.4|13686.4|13685.4|13682.5|13681.5|1881
1621881900000|2021-05-24 18:45:00|13685.6|13684.6|13687.7|13686.7|13689.1|13688.1|13684.2|13683.2|2102
1621882200000|2021-05-24 18:50:00|13687.6|13686.6|13684.1|13683.1|13689.9|13688.9|13683.6|13682.6|2240
1621882500000|2021-05-24 18:55:00|13684|13683|13682.6|13681.6|13689.6|13688.6|13682.5|13681.5|1961
1621882800000|2021-05-24 19:00:00|13682.9|13681.9|13682.9|13681.9|13687.4|13686.4|13680.5|13679.5|2215
1621883100000|2021-05-24 19:05:00|13683|13682|13684|13683|13686.4|13685.4|13679.4|13678.4|2576
1621883400000|2021-05-24 19:10:00|13683.9|13682.9|13678.4|13677.4|13687.9|13686.9|13676.4|13675.4|2784
1621883700000|2021-05-24 19:15:00|13678.5|13677.5|13674.6|13673.6|13680.6|13679.6|13672.5|13671.5|2898
1621884000000|2021-05-24 19:20:00|13673.7|13672.7|13675.5|13674.5|13677.7|13676.7|13672|13671|2117
1621884300000|2021-05-24 19:25:00|13675.4|13674.4|13673.3|13672.3|13677|13676|13669.3|13668.3|2152
1621884600000|2021-05-24 19:30:00|13673.4|13672.4|13665.2|13664.2|13673.7|13672.7|13661.8|13660.8|3940
1621884900000|2021-05-24 19:35:00|13664.9|13663.9|13671|13670|13672.2|13671.2|13662.5|13661.5|3984
1621885200000|2021-05-24 19:40:00|13670.9|13669.9|13663.3|13662.3|13674.4|13673.4|13663|13662|4105
1621885500000|2021-05-24 19:45:00|13663.2|13662.2|13665.2|13664.2|13668.4|13667.4|13659|13658|4278
1621885800000|2021-05-24 19:50:00|13665|13664|13660.2|13659.2|13665|13664|13655.3|13654.3|6077
1621886100000|2021-05-24 19:55:00|13660.4|13659.4|13641.4|13640.4|13660.4|13659.4|13634.8|13633.8|15019
1621886400000|2021-05-24 20:00:00|13642|13641|13636.9|13634.9|13643|13641|13635.9|13633.9|4955
1621886700000|2021-05-24 20:05:00|13637|13635|13649.3|13647.3|13650.8|13648.8|13636.7|13634.7|2269
1621887000000|2021-05-24 20:10:00|13649.2|13647.2|13653.4|13648.4|13653.4|13650.5|13648.4|13646.4|1311
1621887300000|2021-05-24 20:15:00|13652.9|13647.9|13654.8|13649.8|13655.1|13650.1|13652.3|13647.3|1
1621887600000|2021-05-24 20:20:00|13654.7|13649.7|13658.3|13653.3|13659.1|13654.1|13654.6|13649.6|0
1621887900000|2021-05-24 20:25:00|13658.1|13653.1|13657|13652|13658.1|13653.1|13656.8|13651.8|0
1621888200000|2021-05-24 20:30:00|13651|13649|13654|13652|13656|13654|13651|13649|362
1621888500000|2021-05-24 20:35:00|13654.3|13652.3|13658.3|13656.3|13659.8|13657.8|13653|13651|325
1621888800000|2021-05-24 20:40:00|13658|13656|13657.3|13655.3|13659|13657|13655.8|13653.8|192
1621889100000|2021-05-24 20:45:00|13656.5|13654.5|13655|13653|13659.3|13657.3|13653|13651|295
1621889400000|2021-05-24 20:50:00|13654.8|13652.8|13654.8|13652.8|13656.8|13654.8|13654.3|13652.3|151
1621889700000|2021-05-24 20:55:00|13654.3|13652.3|13654.9|13649.9|13656.3|13654.3|13652|13649.9|315
1621890000000|2021-05-24 21:00:00|13655.8|13650.8|13656.6|13651.6|13656.6|13651.6|13655.4|13650.4|0
1621890300000|2021-05-24 21:05:00|13656.1|13651.1|13655.5|13650.5|13656.1|13651.1|13655.4|13650.4|0
1621890600000|2021-05-24 21:10:00|13655.6|13650.6|13653.9|13648.9|13656|13651|13653.2|13648.2|0
1621890900000|2021-05-24 21:15:00|13654.2|13649.2|13653|13648|13654.9|13649.9|13653|13648|0
1621891200000|2021-05-24 21:20:00|13653.1|13648.1|13654.5|13649.5|13654.6|13649.6|13653|13648|0
1621891500000|2021-05-24 21:25:00|13654.6|13649.6|13652.6|13647.6|13654.6|13649.6|13652.6|13647.6|0
1621891800000|2021-05-24 21:30:00|13653.2|13648.2|13651.4|13646.4|13653.8|13648.8|13650.6|13645.6|0
1621892100000|2021-05-24 21:35:00|13651.1|13646.1|13650.4|13645.4|13651.6|13646.6|13650.2|13645.2|0
1621892400000|2021-05-24 21:40:00|13651.5|13646.5|13652.5|13647.5|13652.5|13647.5|13650.4|13645.4|0
1621892700000|2021-05-24 21:45:00|13652.6|13647.6|13652|13647|13652.8|13647.8|13651.1|13646.1|0
1621893000000|2021-05-24 21:50:00|13651.9|13646.9|13650.7|13645.7|13652|13647|13650.7|13645.7|0
1621893300000|2021-05-24 21:55:00|13650.9|13645.9|13652.4|13647.4|13652.4|13647.4|13650.8|13645.8|0
1621893600000|2021-05-24 22:00:00|13660|13658|13651.4|13649.4|13660|13658|13650.3|13648.3|373
1621893900000|2021-05-24 22:05:00|13651.3|13649.3|13649.2|13647.2|13655.7|13653.7|13649.2|13647.2|168
1621894200000|2021-05-24 22:10:00|13649.3|13647.3|13646.3|13644.3|13651.2|13649.2|13643.7|13641.7|408
1621894500000|2021-05-24 22:15:00|13646.4|13644.4|13649.9|13647.9|13650.8|13648.8|13646.2|13644.2|98
1621894800000|2021-05-24 22:20:00|13649.5|13647.5|13660.3|13658.3|13661.4|13659.4|13649.5|13647.5|507
1621895100000|2021-05-24 22:25:00|13660.8|13658.8|13660.4|13658.4|13663.4|13661.4|13659|13657|237
1621895400000|2021-05-24 22:30:00|13660.5|13658.5|13660.2|13658.2|13662.5|13660.5|13659.2|13657.2|103
1621895700000|2021-05-24 22:35:00|13660|13658|13666.2|13664.2|13667|13665|13659|13657|219
1621896000000|2021-05-24 22:40:00|13666.3|13664.3|13666.7|13664.7|13667.2|13665.2|13664.3|13662.3|116
1621896300000|2021-05-24 22:45:00|13666.8|13664.8|13665|13663|13667.9|13665.9|13663.9|13661.9|129
1621896600000|2021-05-24 22:50:00|13665.2|13663.2|13663|13661|13665.8|13663.8|13662.7|13660.7|57
1621896900000|2021-05-24 22:55:00|13663.2|13661.2|13668.5|13666.5|13668.5|13666.5|13662.4|13660.4|174
1621897200000|2021-05-24 23:00:00|13668.4|13666.4|13671.7|13669.7|13673|13671|13668.3|13666.3|408
1621897500000|2021-05-24 23:05:00|13670.9|13668.9|13669.3|13667.3|13671.9|13669.9|13668.7|13666.7|127
1621897800000|2021-05-24 23:10:00|13669.4|13667.4|13664.9|13662.9|13670|13668|13664.9|13662.9|211
1621898100000|2021-05-24 23:15:00|13664.8|13662.8|13667.7|13665.7|13670|13668|13664.2|13662.2|172
1621898400000|2021-05-24 23:20:00|13667.8|13665.8|13665.2|13663.2|13667.8|13665.8|13663.3|13661.3|176
1621898700000|2021-05-24 23:25:00|13665|13663|13664.5|13662.5|13665.8|13663.8|13663.9|13661.9|83
1621899000000|2021-05-24 23:30:00|13664.4|13662.4|13662|13660|13667.3|13665.3|13660.9|13658.9|162
1621899300000|2021-05-24 23:35:00|13662.2|13660.2|13664.7|13662.7|13666.4|13664.4|13660.8|13658.8|81
1621899600000|2021-05-24 23:40:00|13664.9|13662.9|13662.8|13660.8|13665.8|13663.8|13660.7|13658.7|125
1621899900000|2021-05-24 23:45:00|13662.7|13660.7|13661.4|13659.4|13663.8|13661.8|13660.9|13658.9|115
1621900200000|2021-05-24 23:50:00|13661.2|13659.2|13669.4|13667.4|13670|13668|13656.8|13654.8|547
1621900500000|2021-05-24 23:55:00|13669.8|13667.8|13660.3|13658.3|13669.8|13667.8|13658.9|13656.9|230
1621900800000|2021-05-25 00:00:00|13659.9|13657.9|13650.2|13648.2|13659.9|13657.9|13647.2|13645.2|1067
1621901100000|2021-05-25 00:05:00|13650|13648|13647.2|13645.2|13652.8|13650.8|13642.8|13640.8|519
1621901400000|2021-05-25 00:10:00|13647.3|13645.3|13644.4|13642.4|13647.4|13645.4|13642.7|13640.7|511
1621901700000|2021-05-25 00:15:00|13644|13642|13645.9|13643.9|13647.7|13645.7|13642.3|13640.3|400
1621902000000|2021-05-25 00:20:00|13646|13644|13645.8|13643.8|13650.4|13648.4|13644.4|13642.4|348
1621902300000|2021-05-25 00:25:00|13645.9|13643.9|13639.7|13637.7|13646.8|13644.8|13636.8|13634.8|805
1621902600000|2021-05-25 00:30:00|13639.8|13637.8|13636.3|13634.3|13643|13641|13635.9|13633.9|413
1621902900000|2021-05-25 00:35:00|13635.9|13633.9|13649.9|13647.9|13649.9|13647.9|13635.9|13633.9|531
1621903200000|2021-05-25 00:40:00|13649.8|13647.8|13665.7|13663.7|13666.4|13664.4|13648.7|13646.7|1051
1621903500000|2021-05-25 00:45:00|13665.8|13663.8|13660|13658|13675.2|13673.2|13658.9|13656.9|894
1621903800000|2021-05-25 00:50:00|13660.8|13658.8|13662.4|13660.4|13664.9|13662.9|13657.8|13655.8|381
1621904100000|2021-05-25 00:55:00|13662.3|13660.3|13665.3|13663.3|13665.5|13663.5|13659.9|13657.9|286
1621904400000|2021-05-25 01:00:00|13665.4|13663.4|13667.9|13665.9|13671.8|13669.8|13662.2|13660.2|593
1621904700000|2021-05-25 01:05:00|13667.8|13665.8|13665.7|13663.7|13671.3|13669.3|13661.9|13659.9|297
1621905000000|2021-05-25 01:10:00|13665.8|13663.8|13675.4|13673.4|13677.3|13675.3|13663.3|13661.3|548
1621905300000|2021-05-25 01:15:00|13675|13673|13662.7|13660.7|13676.5|13674.5|13662|13660|443
1621905600000|2021-05-25 01:20:00|13662.5|13660.5|13654.7|13652.7|13662.7|13660.7|13647.2|13645.2|667
1621905900000|2021-05-25 01:25:00|13654.8|13652.8|13653|13651|13659.2|13657.2|13651.5|13649.5|373
1621906200000|2021-05-25 01:30:00|13653.2|13651.2|13655.9|13653.9|13657.8|13655.8|13648.8|13646.8|395
1621906500000|2021-05-25 01:35:00|13656|13654|13655.5|13653.5|13658.5|13656.5|13652.4|13650.4|200
1621906800000|2021-05-25 01:40:00|13655.7|13653.7|13653.9|13651.9|13660.3|13658.3|13651.5|13649.5|363
1621907100000|2021-05-25 01:45:00|13653.8|13651.8|13658.7|13656.7|13659.5|13657.5|13650.3|13648.3|273
1621907400000|2021-05-25 01:50:00|13659.2|13657.2|13660.2|13658.2|13663.8|13661.8|13658.7|13656.7|334
1621907700000|2021-05-25 01:55:00|13660.4|13658.4|13659.2|13657.2|13664.3|13662.3|13658.2|13656.2|208
1621908000000|2021-05-25 02:00:00|13659|13657|13664.7|13662.7|13665.8|13663.8|13659|13657|215
1621908300000|2021-05-25 02:05:00|13664.8|13662.8|13663|13661|13667.3|13665.3|13661.5|13659.5|263
1621908600000|2021-05-25 02:10:00|13663.2|13661.2|13665.4|13663.4|13665.4|13663.4|13661.7|13659.7|96
1621908900000|2021-05-25 02:15:00|13664.8|13662.8|13664.2|13662.2|13664.8|13662.8|13655.2|13653.2|413
1621909200000|2021-05-25 02:20:00|13663.9|13661.9|13662.9|13660.9|13667.8|13665.8|13658.9|13656.9|313
1621909500000|2021-05-25 02:25:00|13663|13661|13663.2|13661.2|13665.8|13663.8|13661.7|13659.7|173
1621909800000|2021-05-25 02:30:00|13663.3|13661.3|13661.3|13659.3|13664.2|13662.2|13658.2|13656.2|147
1621910100000|2021-05-25 02:35:00|13661.2|13659.2|13662|13660|13663.5|13661.5|13659.2|13657.2|87
1621910400000|2021-05-25 02:40:00|13661.9|13659.9|13664.2|13662.2|13665.5|13663.5|13660.8|13658.8|159
1621910700000|2021-05-25 02:45:00|13664.4|13662.4|13663.5|13661.5|13666|13664|13661.8|13659.8|153
1621911000000|2021-05-25 02:50:00|13663.7|13661.7|13669.8|13667.8|13670.3|13668.3|13662.9|13660.9|347
1621911300000|2021-05-25 02:55:00|13669.7|13667.7|13669.9|13667.9|13673.2|13671.2|13668.7|13666.7|254
1621911600000|2021-05-25 03:00:00|13670.2|13668.2|13671|13669|13674|13672|13668.7|13666.7|401
1621911900000|2021-05-25 03:05:00|13671.2|13669.2|13671.4|13669.4|13673.3|13671.3|13669.8|13667.8|182
1621912200000|2021-05-25 03:10:00|13671.3|13669.3|13674.7|13672.7|13676.2|13674.2|13671.2|13669.2|242
1621912500000|2021-05-25 03:15:00|13674.4|13672.4|13677.5|13675.5|13680.8|13678.8|13674.4|13672.4|371
1621912800000|2021-05-25 03:20:00|13677.4|13675.4|13677.7|13675.7|13679.2|13677.2|13674.3|13672.3|241
1621913100000|2021-05-25 03:25:00|13677.5|13675.5|13679.2|13677.2|13681.9|13679.9|13677.2|13675.2|456
1621913400000|2021-05-25 03:30:00|13679.4|13677.4|13676.8|13674.8|13681.2|13679.2|13676.4|13674.4|209
1621913700000|2021-05-25 03:35:00|13677|13675|13676.8|13674.8|13678.5|13676.5|13676|13674|104
1621914000000|2021-05-25 03:40:00|13676.7|13674.7|13675|13673|13680.5|13678.5|13674.7|13672.7|387
1621914300000|2021-05-25 03:45:00|13674.8|13672.8|13673.4|13671.4|13676.4|13674.4|13672.8|13670.8|336
1621914600000|2021-05-25 03:50:00|13673.3|13671.3|13675|13673|13676.9|13674.9|13672.4|13670.4|173
1621914900000|2021-05-25 03:55:00|13675.5|13673.5|13673.2|13671.2|13676.4|13674.4|13672.8|13670.8|107
1621915200000|2021-05-25 04:00:00|13672.8|13670.8|13672.9|13670.9|13674.3|13672.3|13669.2|13667.2|163
1621915500000|2021-05-25 04:05:00|13672.8|13670.8|13671.7|13669.7|13674.7|13672.7|13669.5|13667.5|234
1621915800000|2021-05-25 04:10:00|13671.5|13669.5|13670.8|13668.8|13672.2|13670.2|13669.3|13667.3|136
1621916100000|2021-05-25 04:15:00|13670.4|13668.4|13674.4|13672.4|13675|13673|13670.4|13668.4|105
1621916400000|2021-05-25 04:20:00|13674.3|13672.3|13671.4|13669.4|13675.3|13673.3|13671|13669|164
1621916700000|2021-05-25 04:25:00|13671.5|13669.5|13670.5|13668.5|13672.3|13670.3|13669|13667|161
1621917000000|2021-05-25 04:30:00|13670.7|13668.7|13672.3|13670.3|13673.9|13671.9|13670.4|13668.4|77
1621917300000|2021-05-25 04:35:00|13672.2|13670.2|13670.5|13668.5|13672.4|13670.4|13670.3|13668.3|50
1621917600000|2021-05-25 04:40:00|13670.7|13668.7|13672.5|13670.5|13673.4|13671.4|13670.7|13668.7|37
1621917900000|2021-05-25 04:45:00|13672.7|13670.7|13671.4|13669.4|13672.9|13670.9|13671|13669|50
1621918200000|2021-05-25 04:50:00|13671.3|13669.3|13674.9|13672.9|13675.8|13673.8|13671.2|13669.2|101
1621918500000|2021-05-25 04:55:00|13675|13673|13673.7|13671.7|13675|13673|13673|13671|56
1621918800000|2021-05-25 05:00:00|13673.8|13671.8|13678.2|13676.2|13680.9|13678.9|13672.5|13670.5|311
1621919100000|2021-05-25 05:05:00|13678.7|13676.7|13677.5|13675.5|13682.5|13680.5|13677.3|13675.3|215
1621919400000|2021-05-25 05:10:00|13677.3|13675.3|13674.2|13672.2|13678|13676|13671|13669|298
1621919700000|2021-05-25 05:15:00|13674|13672|13675.2|13673.2|13675.5|13673.5|13673.4|13671.4|115
1621920000000|2021-05-25 05:20:00|13675.4|13673.4|13684.5|13682.5|13687.4|13685.4|13675.3|13673.3|581
1621920300000|2021-05-25 05:25:00|13684.4|13682.4|13683.4|13681.4|13684.4|13682.4|13680.9|13678.9|251
1621920600000|2021-05-25 05:30:00|13683.5|13681.5|13692.4|13690.4|13692.5|13690.5|13683.2|13681.2|644
1621920900000|2021-05-25 05:35:00|13692.5|13690.5|13696|13694|13697.8|13695.8|13687|13685|625
1621921200000|2021-05-25 05:40:00|13695.9|13693.9|13697.3|13695.3|13701.3|13699.3|13692.5|13690.5|716
1621921500000|2021-05-25 05:45:00|13697.4|13695.4|13693.9|13691.9|13698.2|13696.2|13691.9|13689.9|374
1621921800000|2021-05-25 05:50:00|13694|13692|13696|13694|13696.9|13694.9|13691.7|13689.7|300
1621922100000|2021-05-25 05:55:00|13696.2|13694.2|13695.7|13693.7|13697.7|13695.7|13693.7|13691.7|185
1621922400000|2021-05-25 06:00:00|13696|13694|13706|13704|13711.7|13709.7|13692.2|13690.2|1473
1621922700000|2021-05-25 06:05:00|13705.9|13703.9|13706.7|13704.7|13708.5|13706.5|13702.9|13700.9|725
1621923000000|2021-05-25 06:10:00|13706.8|13704.8|13725|13723|13725.4|13723.4|13706.8|13704.8|1200
1621923300000|2021-05-25 06:15:00|13725.2|13723.2|13717.7|13715.7|13730.3|13728.3|13716.9|13714.9|1494
1621923600000|2021-05-25 06:20:00|13717.8|13715.8|13718.9|13716.9|13720.9|13718.9|13717.5|13715.5|475
1621923900000|2021-05-25 06:25:00|13719|13717|13717.4|13715.4|13719.5|13717.5|13714.5|13712.5|457
1621924200000|2021-05-25 06:30:00|13717.5|13715.5|13717.2|13715.2|13719.7|13717.7|13716.5|13714.5|356
1621924500000|2021-05-25 06:35:00|13717|13715|13726.8|13724.8|13727.8|13725.8|13714.4|13712.4|800
1621924800000|2021-05-25 06:40:00|13727.3|13725.3|13732.2|13730.2|13741.7|13739.7|13726.2|13724.2|1577
1621925100000|2021-05-25 06:45:00|13732|13730|13732.3|13730.3|13733.3|13731.3|13727.8|13725.8|665
1621925400000|2021-05-25 06:50:00|13732.4|13730.4|13732.9|13730.9|13733.2|13731.2|13729.3|13727.3|384
1621925700000|2021-05-25 06:55:00|13732.8|13730.8|13733.4|13731.4|13741|13739|13731.4|13729.4|766
1621926000000|2021-05-25 07:00:00|13733.5|13731.5|13730.4|13728.4|13737.2|13735.2|13725.3|13723.3|1071
1621926300000|2021-05-25 07:05:00|13730.3|13728.3|13723.3|13721.3|13731.2|13729.2|13719.2|13717.2|896
1621926600000|2021-05-25 07:10:00|13723.4|13721.4|13723.9|13721.9|13726.8|13724.8|13720.8|13718.8|489
1621926900000|2021-05-25 07:15:00|13724|13722|13717.8|13715.8|13729.3|13727.3|13715.7|13713.7|611
1621927200000|2021-05-25 07:20:00|13717.9|13715.9|13720|13718|13722.3|13720.3|13717.4|13715.4|266
1621927500000|2021-05-25 07:25:00|13720.2|13718.2|13730.9|13728.9|13732.7|13730.7|13719.8|13717.8|630
1621927800000|2021-05-25 07:30:00|13730.8|13728.8|13722.8|13720.8|13731.4|13729.4|13721.4|13719.4|449
1621928100000|2021-05-25 07:35:00|13723.2|13721.2|13723.9|13721.9|13724|13722|13716.2|13714.2|442
1621928400000|2021-05-25 07:40:00|13723.8|13721.8|13724.8|13722.8|13727|13725|13723.5|13721.5|424
1621928700000|2021-05-25 07:45:00|13724.9|13722.9|13725.9|13723.9|13730.2|13728.2|13722.8|13720.8|491
1621929000000|2021-05-25 07:50:00|13726|13724|13721.8|13719.8|13727.7|13725.7|13719.9|13717.9|478
1621929300000|2021-05-25 07:55:00|13721.9|13719.9|13722.2|13720.2|13723.8|13721.8|13718.3|13716.3|272
1621929600000|2021-05-25 08:00:00|13722.5|13720.5|13717.3|13715.3|13723.8|13721.8|13715|13713|599
1621929900000|2021-05-25 08:05:00|13716.9|13714.9|13710.2|13708.2|13717|13715|13707.8|13705.8|858
1621930200000|2021-05-25 08:10:00|13710|13708|13708.7|13706.7|13712.2|13710.2|13705.8|13703.8|399
1621930500000|2021-05-25 08:15:00|13708.4|13706.4|13700.7|13698.7|13710.4|13708.4|13697.9|13695.9|943
1621930800000|2021-05-25 08:20:00|13700.9|13698.9|13706.4|13704.4|13710.2|13708.2|13700.7|13698.7|583
1621931100000|2021-05-25 08:25:00|13706.5|13704.5|13711.7|13709.7|13712.3|13710.3|13706.3|13704.3|235
1621931400000|2021-05-25 08:30:00|13711.8|13709.8|13709.8|13707.8|13711.9|13709.9|13706.5|13704.5|274
1621931700000|2021-05-25 08:35:00|13709.7|13707.7|13714.3|13712.3|13714.4|13712.4|13708|13706|326
1621932000000|2021-05-25 08:40:00|13714.2|13712.2|13707.9|13705.9|13714.5|13712.5|13707.9|13705.9|234
1621932300000|2021-05-25 08:45:00|13707.8|13705.8|13709.4|13707.4|13712.7|13710.7|13707.4|13705.4|238
1621932600000|2021-05-25 08:50:00|13709.3|13707.3|13711.8|13709.8|13713.2|13711.2|13706.2|13704.2|315
1621932900000|2021-05-25 08:55:00|13711.7|13709.7|13713.5|13711.5|13713.9|13711.9|13710.4|13708.4|208
1621933200000|2021-05-25 09:00:00|13713.7|13711.7|13710.9|13708.9|13714.9|13712.9|13706.5|13704.5|408
1621933500000|2021-05-25 09:05:00|13710.8|13708.8|13708.5|13706.5|13711.4|13709.4|13707.9|13705.9|164
1621933800000|2021-05-25 09:10:00|13708.7|13706.7|13712.8|13710.8|13712.8|13710.8|13707.3|13705.3|119
1621934100000|2021-05-25 09:15:00|13712.7|13710.7|13713.7|13711.7|13713.8|13711.8|13710|13708|160
1621934400000|2021-05-25 09:20:00|13713.8|13711.8|13713|13711|13714.2|13712.2|13709|13707|215
1621934700000|2021-05-25 09:25:00|13713.5|13711.5|13712.2|13710.2|13713.9|13711.9|13710.2|13708.2|113
1621935000000|2021-05-25 09:30:00|13712|13710|13711.7|13709.7|13717.2|13715.2|13711|13709|404
1621935300000|2021-05-25 09:35:00|13711.5|13709.5|13714|13712|13714.4|13712.4|13710.3|13708.3|211
1621935600000|2021-05-25 09:40:00|13714.2|13712.2|13715.8|13713.8|13715.8|13713.8|13712.3|13710.3|181
1621935900000|2021-05-25 09:45:00|13715.7|13713.7|13714.9|13712.9|13720.2|13718.2|13709.2|13707.2|706
1621936200000|2021-05-25 09:50:00|13714.8|13712.8|13716.5|13714.5|13719.7|13717.7|13714.8|13712.8|329
1621936500000|2021-05-25 09:55:00|13716.4|13714.4|13721.4|13719.4|13722.4|13720.4|13716.2|13714.2|330
1621936800000|2021-05-25 10:00:00|13721.3|13719.3|13724.3|13722.3|13725.7|13723.7|13720.7|13718.7|376
1621937100000|2021-05-25 10:05:00|13724.4|13722.4|13720.7|13718.7|13729.3|13727.3|13720.4|13718.4|755
1621937400000|2021-05-25 10:10:00|13720.5|13718.5|13703.9|13701.9|13720.9|13718.9|13701.9|13699.9|878
1621937700000|2021-05-25 10:15:00|13704|13702|13704.9|13702.9|13706.4|13704.4|13697.3|13695.3|870
1621938000000|2021-05-25 10:20:00|13705|13703|13703.8|13701.8|13706.3|13704.3|13701.5|13699.5|280
1621938300000|2021-05-25 10:25:00|13703.9|13701.9|13700.4|13698.4|13704.9|13702.9|13699.3|13697.3|361
1621938600000|2021-05-25 10:30:00|13700.5|13698.5|13692.8|13690.8|13701.4|13699.4|13692.8|13690.8|568
1621938900000|2021-05-25 10:35:00|13692.3|13690.3|13694.4|13692.4|13695.2|13693.2|13688.4|13686.4|560
1621939200000|2021-05-25 10:40:00|13694.5|13692.5|13693.5|13691.5|13695.8|13693.8|13690.7|13688.7|229
1621939500000|2021-05-25 10:45:00|13693.4|13691.4|13694.7|13692.7|13697.5|13695.5|13693.4|13691.4|375
1621939800000|2021-05-25 10:50:00|13694.8|13692.8|13693.7|13691.7|13696.4|13694.4|13691.3|13689.3|347
1621940100000|2021-05-25 10:55:00|13693.5|13691.5|13690.5|13688.5|13693.9|13691.9|13689.2|13687.2|268
1621940400000|2021-05-25 11:00:00|13690|13688|13691.8|13689.8|13691.8|13689.8|13679.4|13677.4|1206
1621940700000|2021-05-25 11:05:00|13691.9|13689.9|13697.4|13695.4|13700.2|13698.2|13687.9|13685.9|1071
1621941000000|2021-05-25 11:10:00|13697.5|13695.5|13700.5|13698.5|13702.2|13700.2|13694.9|13692.9|775
1621941300000|2021-05-25 11:15:00|13700.7|13698.7|13707.4|13705.4|13708.3|13706.3|13699.4|13697.4|647
1621941600000|2021-05-25 11:20:00|13707.8|13705.8|13711.2|13709.2|13711.4|13709.4|13706|13704|544
1621941900000|2021-05-25 11:25:00|13711.3|13709.3|13710.9|13708.9|13712.3|13710.3|13709.2|13707.2|320
1621942200000|2021-05-25 11:30:00|13710.8|13708.8|13709.9|13707.9|13715.9|13713.9|13709.2|13707.2|546
1621942500000|2021-05-25 11:35:00|13709.8|13707.8|13713.2|13711.2|13714.3|13712.3|13706|13704|408
1621942800000|2021-05-25 11:40:00|13713|13711|13712.5|13710.5|13714.5|13712.5|13708.3|13706.3|388
1621943100000|2021-05-25 11:45:00|13712.4|13710.4|13717.4|13715.4|13720.7|13718.7|13712.3|13710.3|594
1621943400000|2021-05-25 11:50:00|13717.3|13715.3|13718|13716|13722.8|13720.8|13716.3|13714.3|354
1621943700000|2021-05-25 11:55:00|13717.9|13715.9|13715.9|13713.9|13718.9|13716.9|13715.3|13713.3|310
1621944000000|2021-05-25 12:00:00|13715.8|13713.8|13711.8|13709.8|13716.3|13714.3|13711.3|13709.3|646
1621944300000|2021-05-25 12:05:00|13711.9|13709.9|13717.8|13715.8|13718.3|13716.3|13711.5|13709.5|315
1621944600000|2021-05-25 12:10:00|13717.9|13715.9|13714.2|13712.2|13719.3|13717.3|13712.2|13710.2|451
1621944900000|2021-05-25 12:15:00|13714|13712|13707|13705|13715.3|13713.3|13706.2|13704.2|621
1621945200000|2021-05-25 12:20:00|13706.9|13704.9|13710.3|13708.3|13714.5|13712.5|13704.7|13702.7|611
1621945500000|2021-05-25 12:25:00|13710.4|13708.4|13714.3|13712.3|13715.7|13713.7|13706|13704|673
1621945800000|2021-05-25 12:30:00|13714.2|13712.2|13709.2|13707.2|13716.4|13714.4|13707.5|13705.5|381
1621946100000|2021-05-25 12:35:00|13709|13707|13720.2|13718.2|13720.2|13718.2|13706.2|13704.2|747
1621946400000|2021-05-25 12:40:00|13720|13718|13715.8|13713.8|13720.9|13718.9|13715.2|13713.2|477
1621946700000|2021-05-25 12:45:00|13715.9|13713.9|13709.7|13707.7|13718.3|13716.3|13707.2|13705.2|597
1621947000000|2021-05-25 12:50:00|13709.5|13707.5|13704|13702|13709.5|13707.5|13699|13697|1035
1621947300000|2021-05-25 12:55:00|13704.3|13702.3|13705.9|13703.9|13708|13706|13699.5|13697.5|801
1621947600000|2021-05-25 13:00:00|13706|13704|13704.7|13702.7|13708.2|13706.2|13701.5|13699.5|738
1621947900000|2021-05-25 13:05:00|13704.8|13702.8|13704.8|13702.8|13707|13705|13696.9|13694.9|947
1621948200000|2021-05-25 13:10:00|13704.2|13702.2|13710.7|13708.7|13711|13709|13701.9|13699.9|804
1621948500000|2021-05-25 13:15:00|13710.5|13708.5|13703.7|13701.7|13712.2|13710.2|13701.3|13699.3|1110
1621948800000|2021-05-25 13:20:00|13703.8|13701.8|13708.2|13706.2|13710.2|13708.2|13703.2|13701.2|518
1621949100000|2021-05-25 13:25:00|13708.3|13706.3|13704.8|13702.8|13709.7|13707.7|13703.3|13701.3|1077
1621949400000|2021-05-25 13:30:00|13704.7|13702.7|13695|13694|13735.2|13734.2|13694.3|13693.3|14848
1621949700000|2021-05-25 13:35:00|13695.3|13694.3|13697.4|13696.4|13705.5|13704.5|13674.3|13673.3|11067
1621950000000|2021-05-25 13:40:00|13697.3|13696.3|13691.3|13690.3|13713|13712|13685.3|13684.3|8953
1621950300000|2021-05-25 13:45:00|13691|13690|13684.5|13683.5|13696.9|13695.9|13674.9|13673.9|8113
1621950600000|2021-05-25 13:50:00|13684.7|13683.7|13666.4|13665.4|13689.9|13688.9|13656.3|13655.3|8972
1621950900000|2021-05-25 13:55:00|13666.3|13665.3|13654.8|13653.8|13679.8|13678.8|13654.5|13653.5|6530
1621951200000|2021-05-25 14:00:00|13654.4|13653.4|13665.3|13664.3|13675.7|13674.7|13647.8|13646.8|9323
1621951500000|2021-05-25 14:05:00|13666.2|13665.2|13661.2|13660.2|13681.7|13680.7|13657.4|13656.4|6825
1621951800000|2021-05-25 14:10:00|13661.3|13660.3|13667.5|13666.5|13676.3|13675.3|13657.3|13656.3|6002
1621952100000|2021-05-25 14:15:00|13667.4|13666.4|13657.2|13656.2|13675.2|13674.2|13656.6|13655.6|5827
1621952400000|2021-05-25 14:20:00|13657.5|13656.5|13674.3|13673.3|13678.1|13677.1|13654.5|13653.5|4940
1621952700000|2021-05-25 14:25:00|13674.5|13673.5|13676.7|13675.7|13682.1|13681.1|13668|13667|4303
1621953000000|2021-05-25 14:30:00|13677.3|13676.3|13643.8|13642.8|13680.1|13679.1|13641.8|13640.8|7882
1621953300000|2021-05-25 14:35:00|13644.2|13643.2|13653.8|13652.8|13657.3|13656.3|13643.2|13642.2|5360
1621953600000|2021-05-25 14:40:00|13653.7|13652.7|13670|13669|13672.6|13671.6|13646.6|13645.6|4783
1621953900000|2021-05-25 14:45:00|13669.7|13668.7|13679.3|13678.3|13682.7|13681.7|13668|13667|4509
1621954200000|2021-05-25 14:50:00|13679.2|13678.2|13676.2|13675.2|13682.1|13681.1|13672.1|13671.1|3185
1621954500000|2021-05-25 14:55:00|13676.1|13675.1|13685.2|13684.2|13691.6|13690.6|13675.5|13674.5|4795
1621954800000|2021-05-25 15:00:00|13685.1|13684.1|13664.7|13663.7|13688.7|13687.7|13659.2|13658.2|5622
1621955100000|2021-05-25 15:05:00|13664.6|13663.6|13657.2|13656.2|13668.2|13667.2|13651.5|13650.5|5751
1621955400000|2021-05-25 15:10:00|13657.1|13656.1|13669.1|13668.1|13672|13671|13651.2|13650.2|5484
1621955700000|2021-05-25 15:15:00|13669|13668|13644.6|13643.6|13672|13671|13638.3|13637.3|7055
1621956000000|2021-05-25 15:20:00|13644.7|13643.7|13654.2|13653.2|13658.7|13657.7|13643|13642|4817
1621956300000|2021-05-25 15:25:00|13654.3|13653.3|13638.8|13637.8|13660.5|13659.5|13629.5|13628.5|6712
1621956600000|2021-05-25 15:30:00|13638.7|13637.7|13617.7|13616.7|13642.6|13641.6|13612|13611|7162
1621956900000|2021-05-25 15:35:00|13618|13617|13624.3|13623.3|13633.5|13632.5|13615.5|13614.5|5983
1621957200000|2021-05-25 15:40:00|13624.7|13623.7|13628|13627|13631.2|13630.2|13614.1|13613.1|5230
1621957500000|2021-05-25 15:45:00|13627.3|13626.3|13636.3|13635.3|13641.7|13640.7|13623.7|13622.7|4730
1621957800000|2021-05-25 15:50:00|13636.2|13635.2|13635.5|13634.5|13639.6|13638.6|13616.5|13615.5|4431
1621958100000|2021-05-25 15:55:00|13635.3|13634.3|13648.5|13647.5|13649.5|13648.5|13634.7|13633.7|4517
1621958400000|2021-05-25 16:00:00|13648.3|13647.3|13645|13644|13652|13651|13640|13639|3758
1621958700000|2021-05-25 16:05:00|13645.1|13644.1|13650.2|13649.2|13652.1|13651.1|13637.6|13636.6|4279
1621959000000|2021-05-25 16:10:00|13650.1|13649.1|13652.1|13651.1|13657.2|13656.2|13647.8|13646.8|2855
1621959300000|2021-05-25 16:15:00|13652.2|13651.2|13649|13648|13654|13653|13644.5|13643.5|2532
1621959600000|2021-05-25 16:20:00|13649.1|13648.1|13644.2|13643.2|13655|13654|13643.7|13642.7|2520
1621959900000|2021-05-25 16:25:00|13644.3|13643.3|13647|13646|13650.8|13649.8|13640.2|13639.2|2681
1621960200000|2021-05-25 16:30:00|13647.1|13646.1|13659.7|13658.7|13662.7|13661.7|13647.1|13646.1|3835
1621960500000|2021-05-25 16:35:00|13659.8|13658.8|13651|13650|13660.2|13659.2|13645.5|13644.5|2701
1621960800000|2021-05-25 16:40:00|13650.3|13649.3|13644.2|13643.2|13652.7|13651.7|13638.1|13637.1|2891
1621961100000|2021-05-25 16:45:00|13644.4|13643.4|13636.1|13635.1|13649.4|13648.4|13635.1|13634.1|2244
1621961400000|2021-05-25 16:50:00|13635.9|13634.9|13647.1|13646.1|13651.2|13650.2|13634.8|13633.8|2617
1621961700000|2021-05-25 16:55:00|13646.8|13645.8|13644.1|13643.1|13648.4|13647.4|13641.4|13640.4|1525
1621962000000|2021-05-25 17:00:00|13643.8|13642.8|13625.1|13624.1|13644.4|13643.4|13624.8|13623.8|4078
1621962300000|2021-05-25 17:05:00|13625.7|13624.7|13630.8|13629.8|13634.9|13633.9|13620.7|13619.7|2710
1621962600000|2021-05-25 17:10:00|13630.9|13629.9|13646.1|13645.1|13646.3|13645.3|13628.6|13627.6|3234
1621962900000|2021-05-25 17:15:00|13646.2|13645.2|13654.9|13653.9|13659.1|13658.1|13644.1|13643.1|3390
1621963200000|2021-05-25 17:20:00|13654.8|13653.8|13665.3|13664.3|13665.6|13664.6|13653.2|13652.2|2564
1621963500000|2021-05-25 17:25:00|13665.2|13664.2|13660.1|13659.1|13665.3|13664.3|13655.7|13654.7|2219
1621963800000|2021-05-25 17:30:00|13660.2|13659.2|13660.2|13659.2|13664.2|13663.2|13654.2|13653.2|2591
1621964100000|2021-05-25 17:35:00|13660.3|13659.3|13660.1|13659.1|13667.1|13666.1|13651.4|13650.4|2974
1621964400000|2021-05-25 17:40:00|13659.9|13658.9|13652.8|13651.8|13660.6|13659.6|13645.6|13644.6|3306
1621964700000|2021-05-25 17:45:00|13652.7|13651.7|13654.2|13653.2|13660.1|13659.1|13651.6|13650.6|1552
1621965000000|2021-05-25 17:50:00|13654.1|13653.1|13651.3|13650.3|13659.7|13658.7|13647.2|13646.2|1868
1621965300000|2021-05-25 17:55:00|13651.4|13650.4|13654.1|13653.1|13656.6|13655.6|13648.3|13647.3|1862
1621965600000|2021-05-25 18:00:00|13654.7|13653.7|13634.9|13633.9|13657.3|13656.3|13629.9|13628.9|4458
1621965900000|2021-05-25 18:05:00|13635.1|13634.1|13638.6|13637.6|13642.9|13641.9|13632.7|13631.7|3260
1621966200000|2021-05-25 18:10:00|13638.4|13637.4|13641.3|13640.3|13645.6|13644.6|13633.8|13632.8|2817
1621966500000|2021-05-25 18:15:00|13641.2|13640.2|13638.3|13637.3|13648.7|13647.7|13634.1|13633.1|3018
1621966800000|2021-05-25 18:20:00|13638.2|13637.2|13637.9|13636.9|13649.7|13648.7|13637.2|13636.2|2713
1621967100000|2021-05-25 18:25:00|13638.3|13637.3|13641.3|13640.3|13645.2|13644.2|13635.3|13634.3|2318
1621967400000|2021-05-25 18:30:00|13641.4|13640.4|13639.6|13638.6|13651.4|13650.4|13636.2|13635.2|3707
1621967700000|2021-05-25 18:35:00|13639.4|13638.4|13647.8|13646.8|13648.4|13647.4|13636.9|13635.9|1910
1621968000000|2021-05-25 18:40:00|13647.7|13646.7|13654.1|13653.1|13658.9|13657.9|13647.7|13646.7|2646
1621968300000|2021-05-25 18:45:00|13654.2|13653.2|13651.2|13650.2|13655.7|13654.7|13647.9|13646.9|1680
1621968600000|2021-05-25 18:50:00|13651.1|13650.1|13646.8|13645.8|13653.9|13652.9|13638.9|13637.9|2524
1621968900000|2021-05-25 18:55:00|13646.9|13645.9|13648.8|13647.8|13655.1|13654.1|13644.7|13643.7|2317
1621969200000|2021-05-25 19:00:00|13648.7|13647.7|13626.6|13625.6|13650.1|13649.1|13626.6|13625.6|4066
1621969500000|2021-05-25 19:05:00|13626.8|13625.8|13625.6|13624.6|13636.2|13635.2|13625.6|13624.6|2773
1621969800000|2021-05-25 19:10:00|13625.4|13624.4|13626.6|13625.6|13633.8|13632.8|13625.1|13624.1|2698
1621970100000|2021-05-25 19:15:00|13626.7|13625.7|13635.9|13634.9|13636.7|13635.7|13624.7|13623.7|2782
1621970400000|2021-05-25 19:20:00|13635.4|13634.4|13650.9|13649.9|13651.9|13650.9|13632|13631|4860
1621970700000|2021-05-25 19:25:00|13651|13650|13653.8|13652.8|13660.9|13659.9|13651|13650|3696
1621971000000|2021-05-25 19:30:00|13653.9|13652.9|13641|13640|13655.2|13654.2|13635.5|13634.5|4704
1621971300000|2021-05-25 19:35:00|13641.5|13640.5|13656.7|13655.7|13660|13659|13636.2|13635.2|4816
1621971600000|2021-05-25 19:40:00|13656.5|13655.5|13649.3|13648.3|13657.5|13656.5|13643|13642|3913
1621971900000|2021-05-25 19:45:00|13649.2|13648.2|13642.8|13641.8|13657|13656|13641.3|13640.3|3460
1621972200000|2021-05-25 19:50:00|13642.9|13641.9|13642.7|13641.7|13654.9|13653.9|13635|13634|6389
1621972500000|2021-05-25 19:55:00|13642.8|13641.8|13660.5|13659.5|13663.2|13662.2|13640.2|13639.2|8612
1621972800000|2021-05-25 20:00:00|13660.3|13659.3|13660.6|13658.6|13664.3|13662.3|13656.4|13654.4|2782
1621973100000|2021-05-25 20:05:00|13660.3|13658.3|13661.1|13659.1|13661.1|13659.1|13656.4|13654.4|853
1621973400000|2021-05-25 20:10:00|13660.9|13658.9|13657.4|13652.4|13662.2|13660.2|13655.4|13652.4|1214
1621973700000|2021-05-25 20:15:00|13657.7|13652.7|13659|13654|13659.5|13654.5|13657.4|13652.4|2
1621974000000|2021-05-25 20:20:00|13658.9|13653.9|13658.2|13653.2|13659.4|13654.4|13657.7|13652.7|0
1621974300000|2021-05-25 20:25:00|13658.1|13653.1|13658.1|13653.1|13658.7|13653.7|13657.5|13652.5|0
1621974600000|2021-05-25 20:30:00|13657.1|13655.1|13663.6|13661.6|13665.6|13663.6|13656.8|13654.8|498
1621974900000|2021-05-25 20:35:00|13663.8|13661.8|13664.8|13662.8|13669.1|13667.1|13663.3|13661.3|311
1621975200000|2021-05-25 20:40:00|13665.1|13663.1|13666.1|13664.1|13666.8|13664.8|13665.1|13663.1|166
1621975500000|2021-05-25 20:45:00|13666.6|13664.6|13666.8|13664.8|13667.1|13665.1|13665.3|13663.3|177
1621975800000|2021-05-25 20:50:00|13666.3|13664.3|13667.1|13665.1|13668.1|13666.1|13664.8|13662.8|291
1621976100000|2021-05-25 20:55:00|13666.8|13664.8|13674|13669|13674.3|13672.3|13665.8|13663.8|412
1621976400000|2021-05-25 21:00:00|13672.5|13667.5|13672.6|13667.6|13674.4|13669.4|13672.3|13667.3|0
1621976700000|2021-05-25 21:05:00|13672.9|13667.9|13672.6|13667.6|13673.1|13668.1|13672.6|13667.6|0
1621977000000|2021-05-25 21:10:00|13672.8|13667.8|13672.7|13667.7|13673|13668|13672.4|13667.4|0
1621977300000|2021-05-25 21:15:00|13672.6|13667.6|13671.8|13666.8|13672.7|13667.7|13671|13666|0
1621977600000|2021-05-25 21:20:00|13671.7|13666.7|13670.4|13665.4|13671.7|13666.7|13670.4|13665.4|0
1621977900000|2021-05-25 21:25:00|13671.3|13666.3|13670.9|13665.9|13671.5|13666.5|13670.7|13665.7|0
1621978200000|2021-05-25 21:30:00|13671.4|13666.4|13672.2|13667.2|13672.2|13667.2|13671.4|13666.4|0
1621978500000|2021-05-25 21:35:00|13672.1|13667.1|13670.9|13665.9|13672.1|13667.1|13670.9|13665.9|0
1621978800000|2021-05-25 21:40:00|13670.8|13665.8|13670.7|13665.7|13671|13666|13670.5|13665.5|0
1621979100000|2021-05-25 21:45:00|13670.6|13665.6|13668.5|13663.5|13670.8|13665.8|13668.4|13663.4|0
1621979400000|2021-05-25 21:50:00|13668.9|13663.9|13670.5|13665.5|13670.5|13665.5|13668.8|13663.8|0
1621979700000|2021-05-25 21:55:00|13669.7|13664.7|13671.7|13666.7|13672|13667|13669.2|13664.2|0
1621980000000|2021-05-25 22:00:00|13672.3|13670.3|13675.3|13673.3|13678.7|13676.7|13668.1|13666.1|698
1621980300000|2021-05-25 22:05:00|13675.6|13673.6|13674.4|13672.4|13677.1|13675.1|13672.4|13670.4|219
1621980600000|2021-05-25 22:10:00|13673.4|13671.4|13671.9|13669.9|13675.8|13673.8|13670.6|13668.6|213
1621980900000|2021-05-25 22:15:00|13671.3|13669.3|13671.8|13669.8|13672.2|13670.2|13668.4|13666.4|270
1621981200000|2021-05-25 22:20:00|13672.2|13670.2|13676.7|13674.7|13678.3|13676.3|13672.2|13670.2|256
1621981500000|2021-05-25 22:25:00|13676.6|13674.6|13676.9|13674.9|13677.9|13675.9|13675.4|13673.4|121
1621981800000|2021-05-25 22:30:00|13676.8|13674.8|13680.9|13678.9|13681.4|13679.4|13676.8|13674.8|296
1621982100000|2021-05-25 22:35:00|13680.7|13678.7|13687.1|13685.1|13691.9|13689.9|13680.7|13678.7|686
1621982400000|2021-05-25 22:40:00|13686.8|13684.8|13687.3|13685.3|13690.1|13688.1|13685.1|13683.1|276
1621982700000|2021-05-25 22:45:00|13687.2|13685.2|13690.3|13688.3|13690.7|13688.7|13686.7|13684.7|273
1621983000000|2021-05-25 22:50:00|13690.2|13688.2|13690.7|13688.7|13691.6|13689.6|13689.2|13687.2|109
1621983300000|2021-05-25 22:55:00|13690.8|13688.8|13700.1|13698.1|13705.8|13703.8|13689.4|13687.4|1052
1621983600000|2021-05-25 23:00:00|13700.9|13698.9|13693.6|13691.6|13701.8|13699.8|13693.2|13691.2|351
1621983900000|2021-05-25 23:05:00|13693.7|13691.7|13698.4|13696.4|13699.1|13697.1|13693.7|13691.7|216
1621984200000|2021-05-25 23:10:00|13699.3|13697.3|13697.2|13695.2|13699.4|13697.4|13695.2|13693.2|136
1621984500000|2021-05-25 23:15:00|13697.3|13695.3|13694.7|13692.7|13697.9|13695.9|13693.4|13691.4|191
1621984800000|2021-05-25 23:20:00|13694.8|13692.8|13694.3|13692.3|13696.6|13694.6|13693.6|13691.6|94
1621985100000|2021-05-25 23:25:00|13694.6|13692.6|13694.9|13692.9|13696.6|13694.6|13694.1|13692.1|91
1621985400000|2021-05-25 23:30:00|13694.8|13692.8|13696.3|13694.3|13699.4|13697.4|13693.9|13691.9|224
1621985700000|2021-05-25 23:35:00|13696.4|13694.4|13695.9|13693.9|13697.4|13695.4|13693.8|13691.8|130
1621986000000|2021-05-25 23:40:00|13696.4|13694.4|13696.6|13694.6|13699.4|13697.4|13695.8|13693.8|150
1621986300000|2021-05-25 23:45:00|13696.4|13694.4|13692.7|13690.7|13697.6|13695.6|13690.4|13688.4|317
1621986600000|2021-05-25 23:50:00|13692.6|13690.6|13694.8|13692.8|13695.2|13693.2|13691.7|13689.7|169
1621986900000|2021-05-25 23:55:00|13694.9|13692.9|13699.1|13697.1|13699.6|13697.6|13694.8|13692.8|180
1621987200000|2021-05-26 00:00:00|13698.9|13696.9|13707.2|13705.2|13707.8|13705.8|13694.1|13692.1|953
1621987500000|2021-05-26 00:05:00|13707.3|13705.3|13715.4|13713.4|13715.8|13713.8|13704.1|13702.1|1017
1621987800000|2021-05-26 00:10:00|13715.6|13713.6|13713.9|13711.9|13719.8|13717.8|13713.1|13711.1|538
1621988100000|2021-05-26 00:15:00|13714.1|13712.1|13715.8|13713.8|13720.4|13718.4|13713.4|13711.4|316
1621988400000|2021-05-26 00:20:00|13715.7|13713.7|13715.3|13713.3|13717.7|13715.7|13713.1|13711.1|234
1621988700000|2021-05-26 00:25:00|13715.2|13713.2|13717.8|13715.8|13718.6|13716.6|13712.9|13710.9|225
1621989000000|2021-05-26 00:30:00|13717.7|13715.7|13715.3|13713.3|13718.3|13716.3|13712.8|13710.8|222
1621989300000|2021-05-26 00:35:00|13715.2|13713.2|13717.4|13715.4|13718.3|13716.3|13713.3|13711.3|178
1621989600000|2021-05-26 00:40:00|13717.6|13715.6|13719.6|13717.6|13723.8|13721.8|13716.2|13714.2|451
1621989900000|2021-05-26 00:45:00|13720.2|13718.2|13719.6|13717.6|13723.3|13721.3|13718.7|13716.7|315
1621990200000|2021-05-26 00:50:00|13719.4|13717.4|13718.6|13716.6|13721.1|13719.1|13717.4|13715.4|303
1621990500000|2021-05-26 00:55:00|13718.7|13716.7|13716.8|13714.8|13720.8|13718.8|13715.7|13713.7|323
1621990800000|2021-05-26 01:00:00|13716.7|13714.7|13720.4|13718.4|13720.9|13718.9|13716.1|13714.1|278
1621991100000|2021-05-26 01:05:00|13720.3|13718.3|13711.6|13709.6|13721.1|13719.1|13710.7|13708.7|375
1621991400000|2021-05-26 01:10:00|13711.7|13709.7|13708.2|13706.2|13712.7|13710.7|13706.4|13704.4|494
1621991700000|2021-05-26 01:15:00|13708.1|13706.1|13705.2|13703.2|13710.4|13708.4|13702.9|13700.9|407
1621992000000|2021-05-26 01:20:00|13705.3|13703.3|13707.7|13705.7|13709.1|13707.1|13704.2|13702.2|306
1621992300000|2021-05-26 01:25:00|13707.8|13705.8|13709.6|13707.6|13711.8|13709.8|13706.1|13704.1|269
1621992600000|2021-05-26 01:30:00|13709.4|13707.4|13711.3|13709.3|13714.3|13712.3|13708.3|13706.3|366
1621992900000|2021-05-26 01:35:00|13711.4|13709.4|13716.2|13714.2|13716.9|13714.9|13710.7|13708.7|275
1621993200000|2021-05-26 01:40:00|13716.1|13714.1|13718.9|13716.9|13719.7|13717.7|13709.2|13707.2|304
1621993500000|2021-05-26 01:45:00|13719.1|13717.1|13714.9|13712.9|13723.9|13721.9|13713.8|13711.8|463
1621993800000|2021-05-26 01:50:00|13715.1|13713.1|13715.9|13713.9|13718.3|13716.3|13711.4|13709.4|223
1621994100000|2021-05-26 01:55:00|13715.8|13713.8|13708.1|13706.1|13715.9|13713.9|13707.2|13705.2|352
1621994400000|2021-05-26 02:00:00|13708.2|13706.2|13709.9|13707.9|13711.4|13709.4|13706.2|13704.2|262
1621994700000|2021-05-26 02:05:00|13709.8|13707.8|13713.7|13711.7|13714.6|13712.6|13709.3|13707.3|211
1621995000000|2021-05-26 02:10:00|13713.8|13711.8|13710.2|13708.2|13716.9|13714.9|13709.8|13707.8|209
1621995300000|2021-05-26 02:15:00|13710.1|13708.1|13711.2|13709.2|13712.9|13710.9|13709.4|13707.4|138
1621995600000|2021-05-26 02:20:00|13711.1|13709.1|13711.2|13709.2|13711.8|13709.8|13707.3|13705.3|184
1621995900000|2021-05-26 02:25:00|13711.3|13709.3|13709.6|13707.6|13713.3|13711.3|13709.2|13707.2|209
1621996200000|2021-05-26 02:30:00|13709.4|13707.4|13712.1|13710.1|13712.3|13710.3|13709.1|13707.1|81
1621996500000|2021-05-26 02:35:00|13712.3|13710.3|13716.8|13714.8|13717.4|13715.4|13711.8|13709.8|154
1621996800000|2021-05-26 02:40:00|13716.9|13714.9|13715.9|13713.9|13719.8|13717.8|13715.1|13713.1|279
1621997100000|2021-05-26 02:45:00|13716.1|13714.1|13713.9|13711.9|13717.3|13715.3|13713.6|13711.6|102
1621997400000|2021-05-26 02:50:00|13713.8|13711.8|13712.2|13710.2|13714.3|13712.3|13710.8|13708.8|189
1621997700000|2021-05-26 02:55:00|13712.3|13710.3|13714.1|13712.1|13714.9|13712.9|13711.2|13709.2|87
1621998000000|2021-05-26 03:00:00|13713.8|13711.8|13711.6|13709.6|13715.2|13713.2|13711.1|13709.1|101
1621998300000|2021-05-26 03:05:00|13711.8|13709.8|13713.4|13711.4|13714.2|13712.2|13711.2|13709.2|63
1621998600000|2021-05-26 03:10:00|13713.6|13711.6|13714.6|13712.6|13715.2|13713.2|13712.1|13710.1|84
1621998900000|2021-05-26 03:15:00|13714.7|13712.7|13715.8|13713.8|13716.8|13714.8|13712.7|13710.7|131
1621999200000|2021-05-26 03:20:00|13715.7|13713.7|13714.8|13712.8|13717.4|13715.4|13714.6|13712.6|215
1621999500000|2021-05-26 03:25:00|13714.6|13712.6|13713.2|13711.2|13715.1|13713.1|13712.3|13710.3|128
1621999800000|2021-05-26 03:30:00|13713.1|13711.1|13713.3|13711.3|13715.1|13713.1|13712.9|13710.9|66
1622000100000|2021-05-26 03:35:00|13713.4|13711.4|13712.8|13710.8|13714.2|13712.2|13710.1|13708.1|153
1622000400000|2021-05-26 03:40:00|13712.7|13710.7|13711.7|13709.7|13712.8|13710.8|13710.8|13708.8|52
1622000700000|2021-05-26 03:45:00|13711.6|13709.6|13712.8|13710.8|13713.7|13711.7|13711.3|13709.3|66
1622001000000|2021-05-26 03:50:00|13712.7|13710.7|13711.9|13709.9|13713.7|13711.7|13709.9|13707.9|109
1622001300000|2021-05-26 03:55:00|13711.8|13709.8|13709.8|13707.8|13712.1|13710.1|13709.7|13707.7|54
1622001600000|2021-05-26 04:00:00|13709.7|13707.7|13707.9|13705.9|13710.1|13708.1|13705.6|13703.6|201
1622001900000|2021-05-26 04:05:00|13708.1|13706.1|13708.1|13706.1|13708.7|13706.7|13707.4|13705.4|54
1622002200000|2021-05-26 04:10:00|13708.2|13706.2|13706.9|13704.9|13708.7|13706.7|13705.9|13703.9|94
1622002500000|2021-05-26 04:15:00|13706.7|13704.7|13708.8|13706.8|13709.9|13707.9|13705.9|13703.9|97
1622002800000|2021-05-26 04:20:00|13708.9|13706.9|13710.7|13708.7|13710.9|13708.9|13708.8|13706.8|89
1622003100000|2021-05-26 04:25:00|13710.6|13708.6|13712.4|13710.4|13712.6|13710.6|13709.8|13707.8|101
1622003400000|2021-05-26 04:30:00|13712.2|13710.2|13709.1|13707.1|13713.6|13711.6|13708.4|13706.4|209
1622003700000|2021-05-26 04:35:00|13708.9|13706.9|13710.3|13708.3|13710.6|13708.6|13707.9|13705.9|62
1622004000000|2021-05-26 04:40:00|13710.4|13708.4|13710.2|13708.2|13711.4|13709.4|13708.8|13706.8|136
1622004300000|2021-05-26 04:45:00|13710.1|13708.1|13710.2|13708.2|13711.6|13709.6|13709.3|13707.3|65
1622004600000|2021-05-26 04:50:00|13710.3|13708.3|13711.2|13709.2|13712.2|13710.2|13710.3|13708.3|57
1622004900000|2021-05-26 04:55:00|13711.3|13709.3|13710.9|13708.9|13712.2|13710.2|13710.6|13708.6|50
1622005200000|2021-05-26 05:00:00|13711.1|13709.1|13713.2|13711.2|13713.9|13711.9|13710.4|13708.4|152
1622005500000|2021-05-26 05:05:00|13713.3|13711.3|13720.2|13718.2|13721.1|13719.1|13712.8|13710.8|301
1622005800000|2021-05-26 05:10:00|13720.1|13718.1|13716.3|13714.3|13720.9|13718.9|13715.6|13713.6|208
1622006100000|2021-05-26 05:15:00|13716.4|13714.4|13714.1|13712.1|13717.4|13715.4|13713.3|13711.3|137
1622006400000|2021-05-26 05:20:00|13714.2|13712.2|13714.2|13712.2|13719.6|13717.6|13713.8|13711.8|249
1622006700000|2021-05-26 05:25:00|13714.3|13712.3|13718.7|13716.7|13718.7|13716.7|13713.9|13711.9|183
1622007000000|2021-05-26 05:30:00|13718.6|13716.6|13717.9|13715.9|13720.2|13718.2|13716.4|13714.4|128
1622007300000|2021-05-26 05:35:00|13717.7|13715.7|13719.7|13717.7|13720.3|13718.3|13717.4|13715.4|115
1622007600000|2021-05-26 05:40:00|13719.8|13717.8|13720.1|13718.1|13720.3|13718.3|13716.3|13714.3|243
1622007900000|2021-05-26 05:45:00|13720.2|13718.2|13720.3|13718.3|13722.1|13720.1|13717.3|13715.3|401
1622008200000|2021-05-26 05:50:00|13719.8|13717.8|13719.2|13717.2|13722.6|13720.6|13719.2|13717.2|154
1622008500000|2021-05-26 05:55:00|13718.9|13716.9|13717.2|13715.2|13718.9|13716.9|13714.2|13712.2|302
1622008800000|2021-05-26 06:00:00|13717.3|13715.3|13701.3|13699.3|13717.9|13715.9|13699.6|13697.6|1246
1622009100000|2021-05-26 06:05:00|13700.9|13698.9|13690.6|13688.6|13700.9|13698.9|13675.8|13673.8|1825
1622009400000|2021-05-26 06:10:00|13690.7|13688.7|13691.1|13689.1|13694.9|13692.9|13689.4|13687.4|526
1622009700000|2021-05-26 06:15:00|13690.9|13688.9|13692.4|13690.4|13695.4|13693.4|13689.4|13687.4|368
1622010000000|2021-05-26 06:20:00|13692.3|13690.3|13689.7|13687.7|13692.8|13690.8|13689.6|13687.6|243
1622010300000|2021-05-26 06:25:00|13689.6|13687.6|13692.8|13690.8|13696.8|13694.8|13689.4|13687.4|437
1622010600000|2021-05-26 06:30:00|13693.1|13691.1|13695.4|13693.4|13699.8|13697.8|13692.1|13690.1|439
1622010900000|2021-05-26 06:35:00|13695.3|13693.3|13699.6|13697.6|13700.7|13698.7|13694.9|13692.9|370
1622011200000|2021-05-26 06:40:00|13699.7|13697.7|13711.4|13709.4|13716.3|13714.3|13699.4|13697.4|920
1622011500000|2021-05-26 06:45:00|13711.6|13709.6|13715.4|13713.4|13720.8|13718.8|13710.9|13708.9|875
1622011800000|2021-05-26 06:50:00|13715.3|13713.3|13715.4|13713.4|13718.1|13716.1|13712.7|13710.7|335
1622012100000|2021-05-26 06:55:00|13715.3|13713.3|13714.8|13712.8|13720.4|13718.4|13714.4|13712.4|331
1622012400000|2021-05-26 07:00:00|13714.9|13712.9|13714.1|13712.1|13718.4|13716.4|13705.9|13703.9|960
1622012700000|2021-05-26 07:05:00|13714.3|13712.3|13703.8|13701.8|13717.8|13715.8|13702.6|13700.6|743
1622013000000|2021-05-26 07:10:00|13704.9|13702.9|13693.2|13691.2|13706.9|13704.9|13689.6|13687.6|1107
1622013300000|2021-05-26 07:15:00|13693.1|13691.1|13684.9|13682.9|13695.1|13693.1|13682.7|13680.7|856
1622013600000|2021-05-26 07:20:00|13684.8|13682.8|13688.9|13686.9|13689.6|13687.6|13677.1|13675.1|990
1622013900000|2021-05-26 07:25:00|13688.8|13686.8|13687.4|13685.4|13691.6|13689.6|13686.3|13684.3|613
1622014200000|2021-05-26 07:30:00|13687.6|13685.6|13696.1|13694.1|13699.2|13697.2|13687.4|13685.4|833
1622014500000|2021-05-26 07:35:00|13696.2|13694.2|13696.3|13694.3|13697.1|13695.1|13692.9|13690.9|439
1622014800000|2021-05-26 07:40:00|13696.2|13694.2|13694.4|13692.4|13696.6|13694.6|13693.4|13691.4|246
1622015100000|2021-05-26 07:45:00|13694.6|13692.6|13692.9|13690.9|13696.2|13694.2|13690.2|13688.2|301
1622015400000|2021-05-26 07:50:00|13693.1|13691.1|13693.2|13691.2|13693.4|13691.4|13684.8|13682.8|342
1622015700000|2021-05-26 07:55:00|13693.3|13691.3|13701.3|13699.3|13701.6|13699.6|13692.7|13690.7|784
1622016000000|2021-05-26 08:00:00|13700.9|13698.9|13691.7|13689.7|13703.8|13701.8|13688.8|13686.8|889
1622016300000|2021-05-26 08:05:00|13691.8|13689.8|13705.4|13703.4|13706.2|13704.2|13689.8|13687.8|687
1622016600000|2021-05-26 08:10:00|13705.7|13703.7|13707.2|13705.2|13710.9|13708.9|13703.9|13701.9|1001
1622016900000|2021-05-26 08:15:00|13707.3|13705.3|13702.2|13700.2|13708.7|13706.7|13699.1|13697.1|492
1622017200000|2021-05-26 08:20:00|13702.3|13700.3|13700.9|13698.9|13702.8|13700.8|13697.8|13695.8|391
1622017500000|2021-05-26 08:25:00|13701.1|13699.1|13703.3|13701.3|13703.8|13701.8|13700.8|13698.8|191
1622017800000|2021-05-26 08:30:00|13703.9|13701.9|13694.4|13692.4|13704.8|13702.8|13691.3|13689.3|534
1622018100000|2021-05-26 08:35:00|13694.6|13692.6|13692.9|13690.9|13696.8|13694.8|13690.8|13688.8|237
1622018400000|2021-05-26 08:40:00|13693.1|13691.1|13694.2|13692.2|13696.1|13694.1|13688.6|13686.6|419
1622018700000|2021-05-26 08:45:00|13694.3|13692.3|13694.3|13692.3|13697.3|13695.3|13692.1|13690.1|309
1622019000000|2021-05-26 08:50:00|13694.2|13692.2|13693.1|13691.1|13695.1|13693.1|13690.4|13688.4|148
1622019300000|2021-05-26 08:55:00|13692.9|13690.9|13693.7|13691.7|13694.3|13692.3|13691.2|13689.2|122
1622019600000|2021-05-26 09:00:00|13693.6|13691.6|13693.9|13691.9|13695.1|13693.1|13687.9|13685.9|262
1622019900000|2021-05-26 09:05:00|13693.8|13691.8|13699.9|13697.9|13699.9|13697.9|13693.8|13691.8|310
1622020200000|2021-05-26 09:10:00|13700.1|13698.1|13698.3|13696.3|13702.2|13700.2|13697.8|13695.8|324
1622020500000|2021-05-26 09:15:00|13698.4|13696.4|13695.9|13693.9|13699.3|13697.3|13695.9|13693.9|143
1622020800000|2021-05-26 09:20:00|13696.1|13694.1|13701.4|13699.4|13703.8|13701.8|13695.1|13693.1|442
1622021100000|2021-05-26 09:25:00|13701.3|13699.3|13707.2|13705.2|13708.4|13706.4|13701.2|13699.2|550
1622021400000|2021-05-26 09:30:00|13707.4|13705.4|13713.1|13711.1|13717.8|13715.8|13705.3|13703.3|885
1622021700000|2021-05-26 09:35:00|13712.8|13710.8|13711.4|13709.4|13713.1|13711.1|13709.2|13707.2|315
1622022000000|2021-05-26 09:40:00|13711.3|13709.3|13705.4|13703.4|13711.6|13709.6|13705.2|13703.2|245
1622022300000|2021-05-26 09:45:00|13705.3|13703.3|13692.2|13690.2|13705.3|13703.3|13691.8|13689.8|954
1622022600000|2021-05-26 09:50:00|13692.1|13690.1|13693.6|13691.6|13698.2|13696.2|13690.9|13688.9|638
1622022900000|2021-05-26 09:55:00|13693.7|13691.7|13691.9|13689.9|13694.9|13692.9|13690.4|13688.4|338
1622023200000|2021-05-26 10:00:00|13692.1|13690.1|13695.1|13693.1|13696.6|13694.6|13690.1|13688.1|286
1622023500000|2021-05-26 10:05:00|13694.9|13692.9|13696.4|13694.4|13697.2|13695.2|13693.9|13691.9|135
1622023800000|2021-05-26 10:10:00|13696.3|13694.3|13698.4|13696.4|13700.2|13698.2|13696.3|13694.3|295
1622024100000|2021-05-26 10:15:00|13698.3|13696.3|13694.4|13692.4|13700.9|13698.9|13693.9|13691.9|217
1622024400000|2021-05-26 10:20:00|13694.6|13692.6|13692.4|13690.4|13695.6|13693.6|13691.1|13689.1|202
1622024700000|2021-05-26 10:25:00|13692.6|13690.6|13696.7|13694.7|13698.3|13696.3|13692.6|13690.6|325
1622025000000|2021-05-26 10:30:00|13696.6|13694.6|13698.1|13696.1|13700.4|13698.4|13695.9|13693.9|226
1622025300000|2021-05-26 10:35:00|13697.9|13695.9|13702.6|13700.6|13703.6|13701.6|13697.1|13695.1|218
1622025600000|2021-05-26 10:40:00|13702.7|13700.7|13699.4|13697.4|13703.2|13701.2|13697.2|13695.2|201
1622025900000|2021-05-26 10:45:00|13699.3|13697.3|13700.4|13698.4|13700.6|13698.6|13694.9|13692.9|283
1622026200000|2021-05-26 10:50:00|13700.3|13698.3|13702.4|13700.4|13703.4|13701.4|13698.4|13696.4|224
1622026500000|2021-05-26 10:55:00|13702.6|13700.6|13704.8|13702.8|13707.6|13705.6|13702.2|13700.2|313
1622026800000|2021-05-26 11:00:00|13704.9|13702.9|13709.6|13707.6|13712.8|13710.8|13701.4|13699.4|919
1622027100000|2021-05-26 11:05:00|13709.7|13707.7|13709.1|13707.1|13713.8|13711.8|13705.4|13703.4|694
1622027400000|2021-05-26 11:10:00|13709.2|13707.2|13708.9|13706.9|13714.4|13712.4|13707.8|13705.8|440
1622027700000|2021-05-26 11:15:00|13709.1|13707.1|13713.8|13711.8|13715.1|13713.1|13708.9|13706.9|367
1622028000000|2021-05-26 11:20:00|13713.6|13711.6|13724.8|13722.8|13727.8|13725.8|13712.4|13710.4|1234
1622028300000|2021-05-26 11:25:00|13724.9|13722.9|13726.2|13724.2|13732.4|13730.4|13724.4|13722.4|823
1622028600000|2021-05-26 11:30:00|13726.3|13724.3|13720.3|13718.3|13726.8|13724.8|13716.6|13714.6|1027
1622028900000|2021-05-26 11:35:00|13720.4|13718.4|13720.1|13718.1|13723.8|13721.8|13718.7|13716.7|533
1622029200000|2021-05-26 11:40:00|13719.7|13717.7|13719.1|13717.1|13720.6|13718.6|13714.7|13712.7|569
1622029500000|2021-05-26 11:45:00|13718.9|13716.9|13717.4|13715.4|13721.4|13719.4|13717.1|13715.1|421
1622029800000|2021-05-26 11:50:00|13717.6|13715.6|13718.7|13716.7|13719.6|13717.6|13716.3|13714.3|215
1622030100000|2021-05-26 11:55:00|13718.2|13716.2|13715.9|13713.9|13718.4|13716.4|13715.3|13713.3|208
1622030400000|2021-05-26 12:00:00|13716.1|13714.1|13722.8|13720.8|13723.1|13721.1|13715.9|13713.9|652
1622030700000|2021-05-26 12:05:00|13722.9|13720.9|13722.3|13720.3|13724.8|13722.8|13720.7|13718.7|402
1622031000000|2021-05-26 12:10:00|13722.4|13720.4|13725.8|13723.8|13727.2|13725.2|13721.3|13719.3|586
1622031300000|2021-05-26 12:15:00|13725.9|13723.9|13721.1|13719.1|13726.2|13724.2|13719.6|13717.6|452
1622031600000|2021-05-26 12:20:00|13720.7|13718.7|13723.3|13721.3|13724.4|13722.4|13718.4|13716.4|503
1622031900000|2021-05-26 12:25:00|13723.2|13721.2|13726.9|13724.9|13727.8|13725.8|13722.9|13720.9|466
1622032200000|2021-05-26 12:30:00|13727.4|13725.4|13724.8|13722.8|13728.3|13726.3|13723.4|13721.4|417
1622032500000|2021-05-26 12:35:00|13724.9|13722.9|13723.7|13721.7|13727.9|13725.9|13722.8|13720.8|372
1622032800000|2021-05-26 12:40:00|13723.6|13721.6|13724.1|13722.1|13726.1|13724.1|13722.1|13720.1|292
1622033100000|2021-05-26 12:45:00|13723.9|13721.9|13711.3|13709.3|13724.3|13722.3|13708.8|13706.8|1722
1622033400000|2021-05-26 12:50:00|13711.2|13709.2|13713.2|13711.2|13714.1|13712.1|13708.8|13706.8|438
1622033700000|2021-05-26 12:55:00|13713.1|13711.1|13704.8|13702.8|13715.9|13713.9|13697.4|13695.4|2226
1622034000000|2021-05-26 13:00:00|13704.9|13702.9|13698.1|13696.1|13708.2|13706.2|13694.8|13692.8|1178
1622034300000|2021-05-26 13:05:00|13698.2|13696.2|13694.7|13692.7|13699.2|13697.2|13691.6|13689.6|906
1622034600000|2021-05-26 13:10:00|13694.6|13692.6|13693.4|13691.4|13697.4|13695.4|13691.8|13689.8|776
1622034900000|2021-05-26 13:15:00|13693.2|13691.2|13696.3|13694.3|13696.8|13694.8|13690.1|13688.1|1022
1622035200000|2021-05-26 13:20:00|13695.8|13693.8|13694.9|13692.9|13699.2|13697.2|13694.8|13692.8|832
1622035500000|2021-05-26 13:25:00|13694.7|13692.7|13689.7|13687.7|13699.1|13697.1|13682.3|13680.3|2132
1622035800000|2021-05-26 13:30:00|13689.2|13688.2|13693.6|13692.6|13712.2|13711.2|13683.9|13682.9|11731
1622036100000|2021-05-26 13:35:00|13693.7|13692.7|13700.2|13699.2|13707.1|13706.1|13685.2|13684.2|8825
1622036400000|2021-05-26 13:40:00|13700.3|13699.3|13684.7|13683.7|13708.3|13707.3|13676.3|13675.3|8849
1622036700000|2021-05-26 13:45:00|13684.6|13683.6|13674.2|13673.2|13690.8|13689.8|13671.3|13670.3|7206
1622037000000|2021-05-26 13:50:00|13674.1|13673.1|13677.6|13676.6|13685.4|13684.4|13666.3|13665.3|5733
1622037300000|2021-05-26 13:55:00|13677.3|13676.3|13674.9|13673.9|13687.8|13686.8|13672.4|13671.4|4370
1622037600000|2021-05-26 14:00:00|13674.8|13673.8|13665.8|13664.8|13683.3|13682.3|13659.9|13658.9|6079
1622037900000|2021-05-26 14:05:00|13665.6|13664.6|13677.2|13676.2|13677.8|13676.8|13663.6|13662.6|4271
1622038200000|2021-05-26 14:10:00|13677.3|13676.3|13668.5|13667.5|13681.8|13680.8|13663|13662|4430
1622038500000|2021-05-26 14:15:00|13667.8|13666.8|13683.2|13682.2|13686.2|13685.2|13662.6|13661.6|5253
1622038800000|2021-05-26 14:20:00|13683.1|13682.1|13695.2|13694.2|13698.1|13697.1|13679.8|13678.8|4925
1622039100000|2021-05-26 14:25:00|13695.1|13694.1|13701.7|13700.7|13704.6|13703.6|13687.8|13686.8|5157
1622039400000|2021-05-26 14:30:00|13701.8|13700.8|13709.2|13708.2|13710.1|13709.1|13697.3|13696.3|4253
1622039700000|2021-05-26 14:35:00|13709.1|13708.1|13704|13703|13711.6|13710.6|13700.2|13699.2|3761
1622040000000|2021-05-26 14:40:00|13703.8|13702.8|13700.6|13699.6|13710.3|13709.3|13698.1|13697.1|3525
1622040300000|2021-05-26 14:45:00|13700.2|13699.2|13699.5|13698.5|13707.2|13706.2|13696.6|13695.6|2761
1622040600000|2021-05-26 14:50:00|13699.3|13698.3|13713.5|13712.5|13718|13717|13696.8|13695.8|5579
1622040900000|2021-05-26 14:55:00|13713.3|13712.3|13712.1|13711.1|13718.1|13717.1|13708.8|13707.8|3103
1622041200000|2021-05-26 15:00:00|13712.3|13711.3|13710.8|13709.8|13715.8|13714.8|13705.7|13704.7|3039
1622041500000|2021-05-26 15:05:00|13711|13710|13717.2|13716.2|13718.8|13717.8|13709.1|13708.1|3567
1622041800000|2021-05-26 15:10:00|13716.7|13715.7|13714.7|13713.7|13721.6|13720.6|13707.6|13706.6|4196
1622042100000|2021-05-26 15:15:00|13714.8|13713.8|13714.6|13713.6|13723.1|13722.1|13712.5|13711.5|2836
1622042400000|2021-05-26 15:20:00|13714.5|13713.5|13705.5|13704.5|13715.2|13714.2|13703.8|13702.8|3110
1622042700000|2021-05-26 15:25:00|13705.6|13704.6|13705.7|13704.7|13710.5|13709.5|13703.7|13702.7|2387
1622043000000|2021-05-26 15:30:00|13705.5|13704.5|13689.6|13688.6|13707.3|13706.3|13685|13684|5079
1622043300000|2021-05-26 15:35:00|13689.8|13688.8|13695.5|13694.5|13698.1|13697.1|13689.3|13688.3|2887
1622043600000|2021-05-26 15:40:00|13695.6|13694.6|13704.2|13703.2|13704.5|13703.5|13693.5|13692.5|2549
1622043900000|2021-05-26 15:45:00|13704.3|13703.3|13706.6|13705.6|13710|13709|13704.3|13703.3|2756
1622044200000|2021-05-26 15:50:00|13706.7|13705.7|13713.8|13712.8|13717.5|13716.5|13706.7|13705.7|2885
1622044500000|2021-05-26 15:55:00|13713|13712|13718.7|13717.7|13721.1|13720.1|13712.8|13711.8|2486
1622044800000|2021-05-26 16:00:00|13718.6|13717.6|13722.6|13721.6|13726.3|13725.3|13715.2|13714.2|4037
1622045100000|2021-05-26 16:05:00|13722.7|13721.7|13723.2|13722.2|13723.7|13722.7|13717.8|13716.8|2694
1622045400000|2021-05-26 16:10:00|13723.1|13722.1|13723.2|13722.2|13729.7|13728.7|13720.7|13719.7|2734
1622045700000|2021-05-26 16:15:00|13723.1|13722.1|13720.5|13719.5|13724|13723|13716.8|13715.8|1698
1622046000000|2021-05-26 16:20:00|13720.6|13719.6|13715.2|13714.2|13723.6|13722.6|13714.6|13713.6|1860
1622046300000|2021-05-26 16:25:00|13715.3|13714.3|13720.6|13719.6|13723.7|13722.7|13715.2|13714.2|1657
1622046600000|2021-05-26 16:30:00|13721|13720|13721.1|13720.1|13724.7|13723.7|13717.3|13716.3|1722
1622046900000|2021-05-26 16:35:00|13721.2|13720.2|13720.6|13719.6|13725.8|13724.8|13717.6|13716.6|1818
1622047200000|2021-05-26 16:40:00|13720.5|13719.5|13718.7|13717.7|13720.5|13719.5|13711.5|13710.5|2070
1622047500000|2021-05-26 16:45:00|13718.6|13717.6|13720.3|13719.3|13722.5|13721.5|13716|13715|1591
1622047800000|2021-05-26 16:50:00|13720.7|13719.7|13715.8|13714.8|13721.2|13720.2|13715.3|13714.3|1149
1622048100000|2021-05-26 16:55:00|13716.2|13715.2|13715.3|13714.3|13720.3|13719.3|13713.6|13712.6|1509
1622048400000|2021-05-26 17:00:00|13714.8|13713.8|13719|13718|13720.6|13719.6|13713.8|13712.8|1302
1622048700000|2021-05-26 17:05:00|13718.8|13717.8|13706.7|13705.7|13727.8|13726.8|13701|13700|5029
1622049000000|2021-05-26 17:10:00|13706.8|13705.8|13704.6|13703.6|13709.8|13708.8|13699.5|13698.5|3385
1622049300000|2021-05-26 17:15:00|13704.7|13703.7|13700.5|13699.5|13706.5|13705.5|13699.6|13698.6|2184
1622049600000|2021-05-26 17:20:00|13700.3|13699.3|13711|13710|13712.5|13711.5|13700.2|13699.2|2902
1622049900000|2021-05-26 17:25:00|13710.8|13709.8|13708|13707|13713.3|13712.3|13705.1|13704.1|2060
1622050200000|2021-05-26 17:30:00|13707.8|13706.8|13706.2|13705.2|13709.6|13708.6|13701.5|13700.5|2320
1622050500000|2021-05-26 17:35:00|13706.1|13705.1|13700|13699|13710|13709|13694.8|13693.8|2510
1622050800000|2021-05-26 17:40:00|13700.1|13699.1|13693.7|13692.7|13703.6|13702.6|13690.5|13689.5|2867
1622051100000|2021-05-26 17:45:00|13693.8|13692.8|13693.6|13692.6|13696.7|13695.7|13687.1|13686.1|3008
1622051400000|2021-05-26 17:50:00|13693.7|13692.7|13681.8|13680.8|13694.5|13693.5|13679.7|13678.7|3065
1622051700000|2021-05-26 17:55:00|13682|13681|13690.1|13689.1|13691.6|13690.6|13681.5|13680.5|2475
1622052000000|2021-05-26 18:00:00|13690.3|13689.3|13689.5|13688.5|13696.7|13695.7|13688.5|13687.5|2340
1622052300000|2021-05-26 18:05:00|13689.7|13688.7|13696.6|13695.6|13698.2|13697.2|13687.2|13686.2|1934
1622052600000|2021-05-26 18:10:00|13696.7|13695.7|13700.1|13699.1|13700.8|13699.8|13696.7|13695.7|1426
1622052900000|2021-05-26 18:15:00|13700|13699|13707.6|13706.6|13707.6|13706.6|13699.5|13698.5|2037
1622053200000|2021-05-26 18:20:00|13707.7|13706.7|13708.1|13707.1|13711.7|13710.7|13707|13706|1956
1622053500000|2021-05-26 18:25:00|13708|13707|13708.1|13707.1|13709.2|13708.2|13703.3|13702.3|1571
1622053800000|2021-05-26 18:30:00|13708.2|13707.2|13704.2|13703.2|13708.8|13707.8|13701.5|13700.5|1573
1622054100000|2021-05-26 18:35:00|13704.3|13703.3|13703.1|13702.1|13707.6|13706.6|13698.5|13697.5|1684
1622054400000|2021-05-26 18:40:00|13703.8|13702.8|13709.3|13708.3|13712|13711|13703.8|13702.8|2134
1622054700000|2021-05-26 18:45:00|13709.5|13708.5|13709|13708|13715.1|13714.1|13709|13708|1834
1622055000000|2021-05-26 18:50:00|13709.1|13708.1|13707|13706|13712.3|13711.3|13701.2|13700.2|2077
1622055300000|2021-05-26 18:55:00|13707.1|13706.1|13706.3|13705.3|13708|13707|13701.3|13700.3|1323
1622055600000|2021-05-26 19:00:00|13706.5|13705.5|13699.1|13698.1|13707.1|13706.1|13694.5|13693.5|2571
1622055900000|2021-05-26 19:05:00|13699|13698|13696|13695|13702.5|13701.5|13694.3|13693.3|1423
1622056200000|2021-05-26 19:10:00|13695.8|13694.8|13700.6|13699.6|13701.5|13700.5|13691.5|13690.5|2241
1622056500000|2021-05-26 19:15:00|13700.5|13699.5|13704.5|13703.5|13705.3|13704.3|13698.5|13697.5|1721
1622056800000|2021-05-26 19:20:00|13704.6|13703.6|13707.3|13706.3|13712.6|13711.6|13703.7|13702.7|2895
1622057100000|2021-05-26 19:25:00|13707.4|13706.4|13706.1|13705.1|13708.7|13707.7|13699.1|13698.1|2323
1622057400000|2021-05-26 19:30:00|13706.9|13705.9|13697.3|13696.3|13708.4|13707.4|13695.6|13694.6|2993
1622057700000|2021-05-26 19:35:00|13697.4|13696.4|13694.6|13693.6|13702.2|13701.2|13691.9|13690.9|2568
1622058000000|2021-05-26 19:40:00|13694.3|13693.3|13695.3|13694.3|13701.6|13700.6|13689.3|13688.3|3386
1622058300000|2021-05-26 19:45:00|13695.2|13694.2|13695.9|13694.9|13701.4|13700.4|13692.6|13691.6|2855
1622058600000|2021-05-26 19:50:00|13696.1|13695.1|13689.7|13688.7|13696.1|13695.1|13681.8|13680.8|6321
1622058900000|2021-05-26 19:55:00|13688.9|13687.9|13706.2|13705.2|13709.4|13708.4|13687.2|13686.2|7271
1622059200000|2021-05-26 20:00:00|13705.7|13704.7|13707.8|13705.8|13709.4|13707.4|13703.2|13701.2|3335
1622059500000|2021-05-26 20:05:00|13707.7|13705.7|13705.8|13703.8|13709|13707|13705.2|13703.2|1157
1622059800000|2021-05-26 20:10:00|13705.9|13703.9|13708.2|13703.2|13708.9|13706.9|13703.4|13701.4|1245
1622060100000|2021-05-26 20:15:00|13707.6|13702.6|13705.4|13700.4|13708.1|13703.1|13704.5|13699.5|0
1622060400000|2021-05-26 20:20:00|13705.8|13700.8|13706.3|13701.3|13707.3|13702.3|13702.6|13697.6|0
1622060700000|2021-05-26 20:25:00|13705.7|13700.7|13707.2|13702.2|13707.2|13702.2|13705|13700|0
1622061000000|2021-05-26 20:30:00|13707|13705|13708.5|13706.5|13709.8|13707.8|13704|13702|513
1622061300000|2021-05-26 20:35:00|13708|13706|13704.8|13702.8|13709.8|13707.8|13703.8|13701.8|295
1622061600000|2021-05-26 20:40:00|13704|13702|13704.8|13702.8|13705.8|13703.8|13703.8|13701.8|139
1622061900000|2021-05-26 20:45:00|13705.3|13703.3|13705|13703|13706|13704|13703|13701|195
1622062200000|2021-05-26 20:50:00|13705.3|13703.3|13708.5|13706.5|13708.8|13706.8|13703.5|13701.5|232
1622062500000|2021-05-26 20:55:00|13708|13706|13708.9|13703.9|13709.3|13707.3|13706|13703.8|259
1622062800000|2021-05-26 21:00:00|13708.6|13703.6|13708.7|13703.7|13709.2|13704.2|13707.7|13702.7|0
1622063100000|2021-05-26 21:05:00|13708.8|13703.8|13707.6|13702.6|13708.8|13703.8|13707.6|13702.6|0
1622063400000|2021-05-26 21:10:00|13707.7|13702.7|13707.7|13702.7|13708.3|13703.3|13707|13702|0
1622063700000|2021-05-26 21:15:00|13708.2|13703.2|13707.9|13702.9|13708.2|13703.2|13707.9|13702.9|0
1622064000000|2021-05-26 21:20:00|13708|13703|13708.2|13703.2|13709.4|13704.4|13707.8|13702.8|0
1622064300000|2021-05-26 21:25:00|13709.3|13704.3|13709.5|13704.5|13710|13705|13708.8|13703.8|0
1622064600000|2021-05-26 21:30:00|13709.6|13704.6|13709.8|13704.8|13710.2|13705.2|13709.4|13704.4|0
1622064900000|2021-05-26 21:35:00|13709.6|13704.6|13708.9|13703.9|13710.5|13705.5|13708.9|13703.9|0
1622065200000|2021-05-26 21:40:00|13709.1|13704.1|13710|13705|13710.2|13705.2|13709.1|13704.1|0
1622065500000|2021-05-26 21:45:00|13709.3|13704.3|13709.2|13704.2|13709.6|13704.6|13709.2|13704.2|0
1622065800000|2021-05-26 21:50:00|13708.9|13703.9|13708.9|13703.9|13708.9|13703.9|13708.9|13703.9|0
1622066100000|2021-05-26 21:55:00|13708.7|13703.7|13708|13703|13708.7|13703.7|13707.9|13702.9|0
1622066400000|2021-05-26 22:00:00|13704.3|13702.3|13711.5|13709.5|13714|13712|13701.5|13699.5|648
1622066700000|2021-05-26 22:05:00|13711.7|13709.7|13708.2|13706.2|13712.5|13710.5|13706.5|13704.5|232
1622067000000|2021-05-26 22:10:00|13708.3|13706.3|13713.8|13711.8|13715.2|13713.2|13708.2|13706.2|315
1622067300000|2021-05-26 22:15:00|13714.3|13712.3|13717.8|13715.8|13718.3|13716.3|13713.5|13711.5|408
1622067600000|2021-05-26 22:20:00|13718.5|13716.5|13719.7|13717.7|13720.2|13718.2|13716.9|13714.9|266
1622067900000|2021-05-26 22:25:00|13719.5|13717.5|13717.9|13715.9|13720.2|13718.2|13717.7|13715.7|222
1622068200000|2021-05-26 22:30:00|13718|13716|13713.3|13711.3|13718|13716|13712.5|13710.5|265
1622068500000|2021-05-26 22:35:00|13713.2|13711.2|13709.4|13707.4|13714|13712|13708.5|13706.5|280
1622068800000|2021-05-26 22:40:00|13709.3|13707.3|13711.2|13709.2|13711.7|13709.7|13707.8|13705.8|139
1622069100000|2021-05-26 22:45:00|13711.3|13709.3|13709|13707|13712.3|13710.3|13708.9|13706.9|103
1622069400000|2021-05-26 22:50:00|13709.5|13707.5|13709.8|13707.8|13710.8|13708.8|13709|13707|50
1622069700000|2021-05-26 22:55:00|13710.8|13708.8|13707.9|13705.9|13710.8|13708.8|13706.2|13704.2|112
1622070000000|2021-05-26 23:00:00|13707.8|13705.8|13705.5|13703.5|13707.8|13705.8|13704.5|13702.5|259
1622070300000|2021-05-26 23:05:00|13705.9|13703.9|13701.9|13699.9|13706.2|13704.2|13701.9|13699.9|234
1622070600000|2021-05-26 23:10:00|13701.5|13699.5|13705.2|13703.2|13707.5|13705.5|13697.9|13695.9|481
1622070900000|2021-05-26 23:15:00|13705|13703|13703.2|13701.2|13706.2|13704.2|13702.7|13700.7|91
1622071200000|2021-05-26 23:20:00|13703|13701|13705.5|13703.5|13706.3|13704.3|13700.5|13698.5|143
1622071500000|2021-05-26 23:25:00|13705.4|13703.4|13707.2|13705.2|13707.5|13705.5|13704.2|13702.2|86
1622071800000|2021-05-26 23:30:00|13707|13705|13705.3|13703.3|13707.4|13705.4|13703.8|13701.8|113
1622072100000|2021-05-26 23:35:00|13705.2|13703.2|13703|13701|13706|13704|13702.5|13700.5|112
1622072400000|2021-05-26 23:40:00|13702.9|13700.9|13701.5|13699.5|13703.5|13701.5|13701|13699|112
1622072700000|2021-05-26 23:45:00|13701.4|13699.4|13701.8|13699.8|13702|13700|13699|13697|191
1622073000000|2021-05-26 23:50:00|13701.7|13699.7|13707.9|13705.9|13708.4|13706.4|13700.5|13698.5|249
1622073300000|2021-05-26 23:55:00|13707.8|13705.8|13711.2|13709.2|13711.5|13709.5|13706.2|13704.2|288
1622073600000|2021-05-27 00:00:00|13711|13709|13713.2|13711.2|13716.8|13714.8|13708.2|13706.2|626
1622073900000|2021-05-27 00:05:00|13713|13711|13709.4|13707.4|13715|13713|13709.4|13707.4|319
1622074200000|2021-05-27 00:10:00|13709.3|13707.3|13710.9|13708.9|13713.7|13711.7|13707.8|13705.8|223
1622074500000|2021-05-27 00:15:00|13711|13709|13708.5|13706.5|13712.5|13710.5|13707.8|13705.8|219
1622074800000|2021-05-27 00:20:00|13708.4|13706.4|13713.3|13711.3|13713.3|13711.3|13707.7|13705.7|156
1622075100000|2021-05-27 00:25:00|13713.2|13711.2|13711.5|13709.5|13713.9|13711.9|13709.8|13707.8|103
1622075400000|2021-05-27 00:30:00|13711.2|13709.2|13709.5|13707.5|13712.7|13710.7|13708.7|13706.7|74
1622075700000|2021-05-27 00:35:00|13709.8|13707.8|13707.5|13705.5|13709.8|13707.8|13705.8|13703.8|245
1622076000000|2021-05-27 00:40:00|13707.4|13705.4|13694.9|13692.9|13707.9|13705.9|13687.9|13685.9|772
1622076300000|2021-05-27 00:45:00|13694.3|13692.3|13693.3|13691.3|13694.3|13692.3|13688|13686|390
1622076600000|2021-05-27 00:50:00|13693|13691|13696.3|13694.3|13697.9|13695.9|13690.2|13688.2|318
1622076900000|2021-05-27 00:55:00|13695.9|13693.9|13697.5|13695.5|13698.7|13696.7|13695.5|13693.5|198
1622077200000|2021-05-27 01:00:00|13697.7|13695.7|13697.2|13695.2|13699.2|13697.2|13694.8|13692.8|245
1622077500000|2021-05-27 01:05:00|13697.4|13695.4|13686.7|13684.7|13698.9|13696.9|13682.8|13680.8|627
1622077800000|2021-05-27 01:10:00|13686.3|13684.3|13683|13681|13686.8|13684.8|13681|13679|516
1622078100000|2021-05-27 01:15:00|13682.9|13680.9|13682.2|13680.2|13685.7|13683.7|13679.3|13677.3|467
1622078400000|2021-05-27 01:20:00|13682.3|13680.3|13673.8|13671.8|13682.4|13680.4|13670.8|13668.8|624
1622078700000|2021-05-27 01:25:00|13673.9|13671.9|13681.3|13679.3|13681.7|13679.7|13673.4|13671.4|290
1622079000000|2021-05-27 01:30:00|13681.2|13679.2|13675.9|13673.9|13681.2|13679.2|13672.5|13670.5|356
1622079300000|2021-05-27 01:35:00|13675.8|13673.8|13670.8|13668.8|13676.8|13674.8|13669.4|13667.4|365
1622079600000|2021-05-27 01:40:00|13670.9|13668.9|13675.5|13673.5|13679.2|13677.2|13670.9|13668.9|461
1622079900000|2021-05-27 01:45:00|13675.7|13673.7|13675.4|13673.4|13677|13675|13671.7|13669.7|416
1622080200000|2021-05-27 01:50:00|13675.3|13673.3|13668.3|13666.3|13675.3|13673.3|13664.8|13662.8|617
1622080500000|2021-05-27 01:55:00|13668.2|13666.2|13676.5|13674.5|13677.7|13675.7|13667.7|13665.7|453
1622080800000|2021-05-27 02:00:00|13676.4|13674.4|13673.5|13671.5|13676.5|13674.5|13672|13670|204
1622081100000|2021-05-27 02:05:00|13673.7|13671.7|13678.2|13676.2|13678.9|13676.9|13672.5|13670.5|391
1622081400000|2021-05-27 02:10:00|13677.5|13675.5|13678.7|13676.7|13679.8|13677.8|13677.5|13675.5|337
1622081700000|2021-05-27 02:15:00|13678.8|13676.8|13675.9|13673.9|13679.4|13677.4|13675.8|13673.8|227
1622082000000|2021-05-27 02:20:00|13676|13674|13675|13673|13677.3|13675.3|13673.4|13671.4|195
1622082300000|2021-05-27 02:25:00|13674.9|13672.9|13674.4|13672.4|13675.8|13673.8|13672.4|13670.4|119
1622082600000|2021-05-27 02:30:00|13674.5|13672.5|13667.7|13665.7|13674.5|13672.5|13667|13665|272
1622082900000|2021-05-27 02:35:00|13667.5|13665.5|13673.7|13671.7|13674.8|13672.8|13667.2|13665.2|228
1622083200000|2021-05-27 02:40:00|13673.5|13671.5|13672.8|13670.8|13677|13675|13672.2|13670.2|217
1622083500000|2021-05-27 02:45:00|13672.9|13670.9|13677.7|13675.7|13677.9|13675.9|13672.9|13670.9|178
1622083800000|2021-05-27 02:50:00|13677.5|13675.5|13680.7|13678.7|13682.9|13680.9|13677.5|13675.5|315
1622084100000|2021-05-27 02:55:00|13680.8|13678.8|13676.3|13674.3|13681.7|13679.7|13674.9|13672.9|313
1622084400000|2021-05-27 03:00:00|13676.4|13674.4|13676.7|13674.7|13679.9|13677.9|13676|13674|161
1622084700000|2021-05-27 03:05:00|13676.5|13674.5|13673.2|13671.2|13677.4|13675.4|13668.9|13666.9|421
1622085000000|2021-05-27 03:10:00|13673|13671|13675.3|13673.3|13677.4|13675.4|13672.3|13670.3|201
1622085300000|2021-05-27 03:15:00|13675.4|13673.4|13676.7|13674.7|13677.7|13675.7|13672.5|13670.5|119
1622085600000|2021-05-27 03:20:00|13676.5|13674.5|13676|13674|13677.8|13675.8|13674.7|13672.7|137
1622085900000|2021-05-27 03:25:00|13676.2|13674.2|13675.9|13673.9|13678|13676|13673.9|13671.9|150
1622086200000|2021-05-27 03:30:00|13676|13674|13677.5|13675.5|13679|13677|13675|13673|273
1622086500000|2021-05-27 03:35:00|13677.7|13675.7|13680.8|13678.8|13682.3|13680.3|13676.7|13674.7|298
1622086800000|2021-05-27 03:40:00|13681.3|13679.3|13683.9|13681.9|13683.9|13681.9|13679.7|13677.7|217
1622087100000|2021-05-27 03:45:00|13684|13682|13682|13680|13684|13682|13681.8|13679.8|176
1622087400000|2021-05-27 03:50:00|13682.2|13680.2|13683.7|13681.7|13683.9|13681.9|13681|13679|121
1622087700000|2021-05-27 03:55:00|13683.8|13681.8|13681.7|13679.7|13685.7|13683.7|13680.4|13678.4|204
1622088000000|2021-05-27 04:00:00|13681.5|13679.5|13677|13675|13682.8|13680.8|13677|13675|179
1622088300000|2021-05-27 04:05:00|13676.8|13674.8|13675.2|13673.2|13677.2|13675.2|13670.5|13668.5|479
1622088600000|2021-05-27 04:10:00|13675.3|13673.3|13673.5|13671.5|13677.4|13675.4|13673|13671|176
1622088900000|2021-05-27 04:15:00|13673.7|13671.7|13675.2|13673.2|13676.8|13674.8|13673.7|13671.7|115
1622089200000|2021-05-27 04:20:00|13675.4|13673.4|13676.4|13674.4|13677.2|13675.2|13674.5|13672.5|94
1622089500000|2021-05-27 04:25:00|13676.5|13674.5|13673.8|13671.8|13676.5|13674.5|13671.9|13669.9|95
1622089800000|2021-05-27 04:30:00|13673.9|13671.9|13671.2|13669.2|13674.7|13672.7|13668.7|13666.7|188
1622090100000|2021-05-27 04:35:00|13671.3|13669.3|13673.4|13671.4|13674.4|13672.4|13670.7|13668.7|111
1622090400000|2021-05-27 04:40:00|13673.3|13671.3|13673.7|13671.7|13675.2|13673.2|13672.7|13670.7|44
1622090700000|2021-05-27 04:45:00|13673.8|13671.8|13675|13673|13677.2|13675.2|13673.8|13671.8|81
1622091000000|2021-05-27 04:50:00|13674.8|13672.8|13677.9|13675.9|13679.3|13677.3|13673.9|13671.9|197
1622091300000|2021-05-27 04:55:00|13678.2|13676.2|13677.9|13675.9|13678.3|13676.3|13675.5|13673.5|93
1622091600000|2021-05-27 05:00:00|13677.7|13675.7|13680|13678|13680|13678|13675.4|13673.4|129
1622091900000|2021-05-27 05:05:00|13679.9|13677.9|13673.4|13671.4|13680.8|13678.8|13672.2|13670.2|206
1622092200000|2021-05-27 05:10:00|13673.3|13671.3|13669.8|13667.8|13674.2|13672.2|13666.9|13664.9|307
1622092500000|2021-05-27 05:15:00|13669.9|13667.9|13669.8|13667.8|13670.4|13668.4|13667.7|13665.7|138
1622092800000|2021-05-27 05:20:00|13669.9|13667.9|13666.7|13664.7|13670|13668|13666.5|13664.5|169
1622093100000|2021-05-27 05:25:00|13667.2|13665.2|13667.5|13665.5|13671.4|13669.4|13664.7|13662.7|318
1622093400000|2021-05-27 05:30:00|13667.2|13665.2|13672.8|13670.8|13674.5|13672.5|13666.8|13664.8|366
1622093700000|2021-05-27 05:35:00|13672.5|13670.5|13669|13667|13673.5|13671.5|13668.4|13666.4|357
1622094000000|2021-05-27 05:40:00|13668.8|13666.8|13679.7|13677.7|13680.2|13678.2|13668.2|13666.2|494
1622094300000|2021-05-27 05:45:00|13679.5|13677.5|13681.2|13679.2|13682.7|13680.7|13678.4|13676.4|209
1622094600000|2021-05-27 05:50:00|13681|13679|13687|13685|13689.2|13687.2|13680.4|13678.4|611
1622094900000|2021-05-27 05:55:00|13686.9|13684.9|13687.4|13685.4|13688.5|13686.5|13683.7|13681.7|246
1622095200000|2021-05-27 06:00:00|13687.5|13685.5|13686|13684|13689.7|13687.7|13683.3|13681.3|283
1622095500000|2021-05-27 06:05:00|13685.9|13683.9|13684.7|13682.7|13690.8|13688.8|13681.3|13679.3|446
1622095800000|2021-05-27 06:10:00|13684.5|13682.5|13680.7|13678.7|13684.5|13682.5|13680.7|13678.7|156
1622096100000|2021-05-27 06:15:00|13680.5|13678.5|13684.7|13682.7|13685|13683|13679.3|13677.3|150
1622096400000|2021-05-27 06:20:00|13684.5|13682.5|13680.4|13678.4|13686|13684|13679.3|13677.3|165
1622096700000|2021-05-27 06:25:00|13680.5|13678.5|13679.8|13677.8|13680.9|13678.9|13676.2|13674.2|201
1622097000000|2021-05-27 06:30:00|13679.7|13677.7|13677.3|13675.3|13682.2|13680.2|13676.5|13674.5|170
1622097300000|2021-05-27 06:35:00|13677.4|13675.4|13679|13677|13679.2|13677.2|13676.7|13674.7|98
1622097600000|2021-05-27 06:40:00|13678.9|13676.9|13668.7|13666.7|13679|13677|13666.4|13664.4|417
1622097900000|2021-05-27 06:45:00|13668.4|13666.4|13652.8|13650.8|13670.8|13668.8|13645.8|13643.8|1426
1622098200000|2021-05-27 06:50:00|13652.3|13650.3|13653|13651|13657.8|13655.8|13647.3|13645.3|576
1622098500000|2021-05-27 06:55:00|13652.9|13650.9|13655.8|13653.8|13657.3|13655.3|13651.8|13649.8|350
1622098800000|2021-05-27 07:00:00|13655.7|13653.7|13661.4|13659.4|13662|13660|13651.8|13649.8|791
1622099100000|2021-05-27 07:05:00|13661.5|13659.5|13659.5|13657.5|13664.9|13662.9|13659.2|13657.2|808
1622099400000|2021-05-27 07:10:00|13659.9|13657.9|13657|13655|13663.4|13661.4|13653.9|13651.9|862
1622099700000|2021-05-27 07:15:00|13657.2|13655.2|13652.2|13650.2|13657.3|13655.3|13646.3|13644.3|764
1622100000000|2021-05-27 07:20:00|13652|13650|13652.2|13650.2|13656.5|13654.5|13648.5|13646.5|593
1622100300000|2021-05-27 07:25:00|13652|13650|13655.4|13653.4|13655.7|13653.7|13649.9|13647.9|381
1622100600000|2021-05-27 07:30:00|13655.5|13653.5|13637.4|13635.4|13658.8|13656.8|13635.7|13633.7|1245
1622100900000|2021-05-27 07:35:00|13637.5|13635.5|13631.8|13629.8|13639.2|13637.2|13625.5|13623.5|1550
1622101200000|2021-05-27 07:40:00|13631.7|13629.7|13637.4|13635.4|13637.8|13635.8|13626.4|13624.4|590
1622101500000|2021-05-27 07:45:00|13636.7|13634.7|13636|13634|13637.5|13635.5|13633|13631|275
1622101800000|2021-05-27 07:50:00|13635.9|13633.9|13637.8|13635.8|13639.9|13637.9|13632.9|13630.9|435
1622102100000|2021-05-27 07:55:00|13637.7|13635.7|13637|13635|13641.8|13639.8|13635.4|13633.4|346
1622102400000|2021-05-27 08:00:00|13636.9|13634.9|13654.5|13652.5|13656.2|13654.2|13636.9|13634.9|1472
1622102700000|2021-05-27 08:05:00|13654.4|13652.4|13649.9|13647.9|13655.4|13653.4|13649.2|13647.2|739
1622103000000|2021-05-27 08:10:00|13650|13648|13654.7|13652.7|13654.7|13652.7|13648.9|13646.9|428
1622103300000|2021-05-27 08:15:00|13654.5|13652.5|13649.5|13647.5|13655.3|13653.3|13648.9|13646.9|369
1622103600000|2021-05-27 08:20:00|13649.4|13647.4|13653.8|13651.8|13655.7|13653.7|13649|13647|337
1622103900000|2021-05-27 08:25:00|13653.9|13651.9|13653|13651|13654.5|13652.5|13651.8|13649.8|239
1622104200000|2021-05-27 08:30:00|13653.2|13651.2|13652.2|13650.2|13655|13653|13648.8|13646.8|335
1622104500000|2021-05-27 08:35:00|13651.9|13649.9|13644.8|13642.8|13652.3|13650.3|13641.7|13639.7|581
1622104800000|2021-05-27 08:40:00|13644.9|13642.9|13641.8|13639.8|13645.4|13643.4|13641.5|13639.5|314
1622105100000|2021-05-27 08:45:00|13641.7|13639.7|13635.9|13633.9|13642|13640|13632.2|13630.2|564
1622105400000|2021-05-27 08:50:00|13636|13634|13634.2|13632.2|13640.8|13638.8|13633.8|13631.8|446
1622105700000|2021-05-27 08:55:00|13633.9|13631.9|13637.2|13635.2|13639|13637|13630.5|13628.5|347
1622106000000|2021-05-27 09:00:00|13637.3|13635.3|13632.5|13630.5|13641.2|13639.2|13623.9|13621.9|970
1622106300000|2021-05-27 09:05:00|13632.7|13630.7|13632.4|13630.4|13635.4|13633.4|13629.2|13627.2|406
1622106600000|2021-05-27 09:10:00|13633.2|13631.2|13639.9|13637.9|13640.5|13638.5|13632.4|13630.4|358
1622106900000|2021-05-27 09:15:00|13640|13638|13639.4|13637.4|13643.8|13641.8|13639.3|13637.3|443
1622107200000|2021-05-27 09:20:00|13639.8|13637.8|13636.9|13634.9|13643.7|13641.7|13632.2|13630.2|639
1622107500000|2021-05-27 09:25:00|13636.8|13634.8|13635.4|13633.4|13639.9|13637.9|13631.5|13629.5|232
1622107800000|2021-05-27 09:30:00|13635.5|13633.5|13638|13636|13639.8|13637.8|13634.4|13632.4|165
1622108100000|2021-05-27 09:35:00|13637.9|13635.9|13639.5|13637.5|13642.9|13640.9|13636.2|13634.2|406
1622108400000|2021-05-27 09:40:00|13639.2|13637.2|13634.9|13632.9|13641.3|13639.3|13633.9|13631.9|184
1622108700000|2021-05-27 09:45:00|13634.8|13632.8|13637.4|13635.4|13638.7|13636.7|13633.7|13631.7|162
1622109000000|2021-05-27 09:50:00|13638|13636|13640.9|13638.9|13644.3|13642.3|13637.9|13635.9|351
1622109300000|2021-05-27 09:55:00|13641|13639|13632.4|13630.4|13641.3|13639.3|13632.4|13630.4|295
1622109600000|2021-05-27 10:00:00|13632.9|13630.9|13635.4|13633.4|13636.7|13634.7|13627.7|13625.7|471
1622109900000|2021-05-27 10:05:00|13635.3|13633.3|13644|13642|13644.4|13642.4|13635.3|13633.3|388
1622110200000|2021-05-27 10:10:00|13644.2|13642.2|13645.3|13643.3|13646.8|13644.8|13642.3|13640.3|344
1622110500000|2021-05-27 10:15:00|13645.4|13643.4|13649.7|13647.7|13650.9|13648.9|13645.4|13643.4|511
1622110800000|2021-05-27 10:20:00|13649.5|13647.5|13647.2|13645.2|13650.3|13648.3|13644.8|13642.8|203
1622111100000|2021-05-27 10:25:00|13647|13645|13647.7|13645.7|13650.3|13648.3|13645.4|13643.4|258
1622111400000|2021-05-27 10:30:00|13647.5|13645.5|13646.7|13644.7|13648.2|13646.2|13644.3|13642.3|150
1622111700000|2021-05-27 10:35:00|13646.8|13644.8|13647.7|13645.7|13649.8|13647.8|13646|13644|121
1622112000000|2021-05-27 10:40:00|13647.5|13645.5|13646.7|13644.7|13649.2|13647.2|13645.7|13643.7|180
1622112300000|2021-05-27 10:45:00|13646.8|13644.8|13654.5|13652.5|13656.9|13654.9|13646.8|13644.8|506
1622112600000|2021-05-27 10:50:00|13654.7|13652.7|13648.4|13646.4|13655.4|13653.4|13648.3|13646.3|243
1622112900000|2021-05-27 10:55:00|13648.3|13646.3|13649.3|13647.3|13651.4|13649.4|13646.8|13644.8|213
1622113200000|2021-05-27 11:00:00|13649.5|13647.5|13658.7|13656.7|13660.5|13658.5|13649.5|13647.5|567
1622113500000|2021-05-27 11:05:00|13658.8|13656.8|13652.8|13650.8|13660.4|13658.4|13651.7|13649.7|500
1622113800000|2021-05-27 11:10:00|13652.7|13650.7|13655.3|13653.3|13658.4|13656.4|13650.8|13648.8|503
1622114100000|2021-05-27 11:15:00|13655.4|13653.4|13658.4|13656.4|13660|13658|13654.9|13652.9|378
1622114400000|2021-05-27 11:20:00|13658.5|13656.5|13658.4|13656.4|13659.2|13657.2|13655.8|13653.8|198
1622114700000|2021-05-27 11:25:00|13658.5|13656.5|13650.4|13648.4|13659.2|13657.2|13650.2|13648.2|352
1622115000000|2021-05-27 11:30:00|13650.9|13648.9|13647.7|13645.7|13653.9|13651.9|13645.7|13643.7|491
1622115300000|2021-05-27 11:35:00|13647.5|13645.5|13642.7|13640.7|13650.4|13648.4|13642.7|13640.7|386
1622115600000|2021-05-27 11:40:00|13641.7|13639.7|13642.4|13640.4|13645.2|13643.2|13637.8|13635.8|683
1622115900000|2021-05-27 11:45:00|13642.5|13640.5|13650.8|13648.8|13651.4|13649.4|13642.4|13640.4|516
1622116200000|2021-05-27 11:50:00|13650.9|13648.9|13659.2|13657.2|13660.5|13658.5|13648.4|13646.4|550
1622116500000|2021-05-27 11:55:00|13659.3|13657.3|13670.4|13668.4|13672.7|13670.7|13656.4|13654.4|984
1622116800000|2021-05-27 12:00:00|13670.5|13668.5|13662.4|13660.4|13685.4|13683.4|13661.8|13659.8|3351
1622117100000|2021-05-27 12:05:00|13662.5|13660.5|13651|13649|13668|13666|13650|13648|1816
1622117400000|2021-05-27 12:10:00|13650.5|13648.5|13654.8|13652.8|13657.8|13655.8|13649.3|13647.3|870
1622117700000|2021-05-27 12:15:00|13654.9|13652.9|13643.5|13641.5|13655.3|13653.3|13640|13638|915
1622118000000|2021-05-27 12:20:00|13643.7|13641.7|13641.2|13639.2|13644.3|13642.3|13634.5|13632.5|1200
1622118300000|2021-05-27 12:25:00|13640.8|13638.8|13644.7|13642.7|13645.4|13643.4|13636.3|13634.3|679
1622118600000|2021-05-27 12:30:00|13644.5|13642.5|13668|13666|13669.8|13667.8|13626|13624|3695
1622118900000|2021-05-27 12:35:00|13668.2|13666.2|13658.5|13656.5|13671.7|13669.7|13656|13654|1573
1622119200000|2021-05-27 12:40:00|13658.7|13656.7|13646.5|13644.5|13662.2|13660.2|13646.5|13644.5|1384
1622119500000|2021-05-27 12:45:00|13646.7|13644.7|13652.3|13650.3|13654.9|13652.9|13642.4|13640.4|1315
1622119800000|2021-05-27 12:50:00|13652.2|13650.2|13659.2|13657.2|13662.3|13660.3|13649|13647|1152
1622120100000|2021-05-27 12:55:00|13659|13657|13665.4|13663.4|13667.8|13665.8|13658.7|13656.7|950
1622120400000|2021-05-27 13:00:00|13665|13663|13673.3|13671.3|13679.2|13677.2|13662.8|13660.8|2119
1622120700000|2021-05-27 13:05:00|13673|13671|13672.9|13670.9|13676.2|13674.2|13669.4|13667.4|1047
1622121000000|2021-05-27 13:10:00|13673|13671|13682.7|13680.7|13684.9|13682.9|13671|13669|1484
1622121300000|2021-05-27 13:15:00|13682.8|13680.8|13693.7|13691.7|13697.8|13695.8|13678.9|13676.9|1952
1622121600000|2021-05-27 13:20:00|13693.5|13691.5|13692.3|13690.3|13694.2|13692.2|13689.2|13687.2|909
1622121900000|2021-05-27 13:25:00|13692.4|13690.4|13688.9|13686.9|13701.8|13699.8|13686.9|13684.9|2548
1622122200000|2021-05-27 13:30:00|13689|13687|13663.7|13662.7|13697.8|13696.8|13661.9|13660.9|13258
1622122500000|2021-05-27 13:35:00|13664|13663|13681.4|13680.4|13687|13686|13655.7|13654.7|9768
1622122800000|2021-05-27 13:40:00|13681.2|13680.2|13665.3|13664.3|13684.8|13683.8|13664.2|13663.2|7874
1622123100000|2021-05-27 13:45:00|13665|13664|13654|13653|13677|13676|13646.9|13645.9|10231
1622123400000|2021-05-27 13:50:00|13654.2|13653.2|13666|13665|13675.2|13674.2|13647.9|13646.9|7548
1622123700000|2021-05-27 13:55:00|13665.5|13664.5|13658.7|13657.7|13671|13670|13654.3|13653.3|5931
1622124000000|2021-05-27 14:00:00|13658.5|13657.5|13668.3|13667.3|13679|13678|13650|13649|7255
1622124300000|2021-05-27 14:05:00|13668.4|13667.4|13680.5|13679.5|13684.2|13683.2|13658.9|13657.9|6657
1622124600000|2021-05-27 14:10:00|13680.7|13679.7|13682.8|13681.8|13689|13688|13677|13676|5030
1622124900000|2021-05-27 14:15:00|13683|13682|13701.8|13700.8|13704|13703|13680.3|13679.3|6572
1622125200000|2021-05-27 14:20:00|13701.7|13700.7|13695.3|13694.3|13705|13704|13694.7|13693.7|4675
1622125500000|2021-05-27 14:25:00|13695.4|13694.4|13697.3|13696.3|13700.8|13699.8|13692|13691|3990
1622125800000|2021-05-27 14:30:00|13697.8|13696.8|13716.7|13715.7|13717.9|13716.9|13697.5|13696.5|6456
1622126100000|2021-05-27 14:35:00|13717.3|13716.3|13718.9|13717.9|13722.7|13721.7|13713.9|13712.9|4371
1622126400000|2021-05-27 14:40:00|13719.2|13718.2|13719.5|13718.5|13723.3|13722.3|13707.3|13706.3|4735
1622126700000|2021-05-27 14:45:00|13719.4|13718.4|13714.3|13713.3|13721.3|13720.3|13711.2|13710.2|3034
1622127000000|2021-05-27 14:50:00|13714.4|13713.4|13687|13686|13715.2|13714.2|13678.5|13677.5|10887
1622127300000|2021-05-27 14:55:00|13686.9|13685.9|13686.3|13685.3|13696.3|13695.3|13681.7|13680.7|4724
1622127600000|2021-05-27 15:00:00|13686.4|13685.4|13684|13683|13695|13694|13683.5|13682.5|3584
1622127900000|2021-05-27 15:05:00|13683.9|13682.9|13702.3|13701.3|13703.4|13702.4|13681|13680|4197
1622128200000|2021-05-27 15:10:00|13702.4|13701.4|13705.5|13704.5|13708.8|13707.8|13697.9|13696.9|3263
1622128500000|2021-05-27 15:15:00|13705.4|13704.4|13708.3|13707.3|13708.5|13707.5|13697.8|13696.8|3298
1622128800000|2021-05-27 15:20:00|13708.4|13707.4|13708.7|13707.7|13713|13712|13706.9|13705.9|2933
1622129100000|2021-05-27 15:25:00|13708.4|13707.4|13693.7|13692.7|13711.9|13710.9|13693.5|13692.5|3211
1622129400000|2021-05-27 15:30:00|13693.8|13692.8|13691|13690|13695.9|13694.9|13681.4|13680.4|5925
1622129700000|2021-05-27 15:35:00|13690.8|13689.8|13695|13694|13696.9|13695.9|13687.2|13686.2|2924
1622130000000|2021-05-27 15:40:00|13694.8|13693.8|13702.8|13701.8|13705|13704|13694.2|13693.2|2779
1622130300000|2021-05-27 15:45:00|13703|13702|13698.9|13697.9|13709.2|13708.2|13698.9|13697.9|2553
1622130600000|2021-05-27 15:50:00|13699|13698|13694.5|13693.5|13701.7|13700.7|13691.4|13690.4|2647
1622130900000|2021-05-27 15:55:00|13694.4|13693.4|13711|13710|13713.5|13712.5|13694.4|13693.4|3697
1622131200000|2021-05-27 16:00:00|13710.9|13709.9|13709.8|13708.8|13715.9|13714.9|13708.2|13707.2|2637
1622131500000|2021-05-27 16:05:00|13709.9|13708.9|13706|13705|13711.4|13710.4|13701.5|13700.5|2184
1622131800000|2021-05-27 16:10:00|13705.9|13704.9|13712.8|13711.8|13713.2|13712.2|13705.3|13704.3|1907
1622132100000|2021-05-27 16:15:00|13712.7|13711.7|13710.3|13709.3|13716|13715|13709.2|13708.2|1755
1622132400000|2021-05-27 16:20:00|13710.4|13709.4|13707.3|13706.3|13711.8|13710.8|13705.9|13704.9|1331
1622132700000|2021-05-27 16:25:00|13707.4|13706.4|13705.9|13704.9|13711.2|13710.2|13705.4|13704.4|1377
1622133000000|2021-05-27 16:30:00|13705.8|13704.8|13704.4|13703.4|13708.2|13707.2|13698.2|13697.2|2020
1622133300000|2021-05-27 16:35:00|13704.3|13703.3|13704.5|13703.5|13705.9|13704.9|13698.7|13697.7|1824
1622133600000|2021-05-27 16:40:00|13706.4|13705.4|13704.4|13703.4|13709.5|13708.5|13701.5|13700.5|1384
1622133900000|2021-05-27 16:45:00|13704.3|13703.3|13698.6|13697.6|13705.1|13704.1|13695.6|13694.6|1948
1622134200000|2021-05-27 16:50:00|13698.8|13697.8|13702.4|13701.4|13703|13702|13695.9|13694.9|1526
1622134500000|2021-05-27 16:55:00|13702.5|13701.5|13707.6|13706.6|13708|13707|13700.1|13699.1|1962
1622134800000|2021-05-27 17:00:00|13707.5|13706.5|13705|13704|13714.8|13713.8|13705|13704|2847
1622135100000|2021-05-27 17:05:00|13705.1|13704.1|13706.4|13705.4|13709|13708|13703|13702|1763
1622135400000|2021-05-27 17:10:00|13706.5|13705.5|13709.5|13708.5|13713.8|13712.8|13703.9|13702.9|1469
1622135700000|2021-05-27 17:15:00|13709.4|13708.4|13713|13712|13715.1|13714.1|13704|13703|1994
1622136000000|2021-05-27 17:20:00|13713.1|13712.1|13712.4|13711.4|13714.6|13713.6|13707.9|13706.9|1323
1622136300000|2021-05-27 17:25:00|13712.5|13711.5|13702.6|13701.6|13714|13713|13701.8|13700.8|1880
1622136600000|2021-05-27 17:30:00|13702.8|13701.8|13704.1|13703.1|13704.4|13703.4|13697.1|13696.1|2037
1622136900000|2021-05-27 17:35:00|13704.3|13703.3|13698.3|13697.3|13707.4|13706.4|13684.1|13683.1|4450
1622137200000|2021-05-27 17:40:00|13698.4|13697.4|13694.5|13693.5|13701.3|13700.3|13693.6|13692.6|2169
1622137500000|2021-05-27 17:45:00|13695|13694|13695.1|13694.1|13696.9|13695.9|13688.9|13687.9|2277
1622137800000|2021-05-27 17:50:00|13694.6|13693.6|13692.3|13691.3|13698.4|13697.4|13691.9|13690.9|1322
1622138100000|2021-05-27 17:55:00|13692.1|13691.1|13691.4|13690.4|13694.1|13693.1|13687.3|13686.3|1772
1622138400000|2021-05-27 18:00:00|13691.6|13690.6|13682.4|13681.4|13693|13692|13676.6|13675.6|3333
1622138700000|2021-05-27 18:05:00|13682|13681|13673.4|13672.4|13683|13682|13673|13672|3166
1622139000000|2021-05-27 18:10:00|13673.3|13672.3|13665.9|13664.9|13674.3|13673.3|13665|13664|3737
1622139300000|2021-05-27 18:15:00|13665.8|13664.8|13665.4|13664.4|13666.3|13665.3|13658.1|13657.1|3225
1622139600000|2021-05-27 18:20:00|13665.3|13664.3|13661.9|13660.9|13670.5|13669.5|13661.1|13660.1|2574
1622139900000|2021-05-27 18:25:00|13661.3|13660.3|13671.3|13670.3|13672.9|13671.9|13655.1|13654.1|3395
1622140200000|2021-05-27 18:30:00|13671.4|13670.4|13668.1|13667.1|13671.4|13670.4|13662.1|13661.1|2067
1622140500000|2021-05-27 18:35:00|13668|13667|13668.4|13667.4|13672.5|13671.5|13664.4|13663.4|1776
1622140800000|2021-05-27 18:40:00|13668.3|13667.3|13667.4|13666.4|13670.1|13669.1|13662.6|13661.6|1613
1622141100000|2021-05-27 18:45:00|13667.5|13666.5|13667.4|13666.4|13671.3|13670.3|13661.3|13660.3|1823
1622141400000|2021-05-27 18:50:00|13667.5|13666.5|13673.1|13672.1|13673.6|13672.6|13665.5|13664.5|2050
1622141700000|2021-05-27 18:55:00|13673|13672|13669.3|13668.3|13678|13677|13668|13667|2251
1622142000000|2021-05-27 19:00:00|13669.4|13668.4|13660|13659|13671.9|13670.9|13656.1|13655.1|2735
1622142300000|2021-05-27 19:05:00|13659.9|13658.9|13657.5|13656.5|13660.8|13659.8|13651.9|13650.9|3308
1622142600000|2021-05-27 19:10:00|13657.6|13656.6|13666.1|13665.1|13668|13667|13654.8|13653.8|2480
1622142900000|2021-05-27 19:15:00|13666|13665|13663.4|13662.4|13668.8|13667.8|13662.1|13661.1|1582
1622143200000|2021-05-27 19:20:00|13663|13662|13659.6|13658.6|13665.7|13664.7|13656.1|13655.1|2408
1622143500000|2021-05-27 19:25:00|13659.5|13658.5|13661.2|13660.2|13663.1|13662.1|13656.4|13655.4|1697
1622143800000|2021-05-27 19:30:00|13661.4|13660.4|13656.1|13655.1|13663.5|13662.5|13652|13651|3054
1622144100000|2021-05-27 19:35:00|13656.2|13655.2|13666.9|13665.9|13669.4|13668.4|13652.1|13651.1|4003
1622144400000|2021-05-27 19:40:00|13667|13666|13662.7|13661.7|13672.4|13671.4|13661.4|13660.4|3103
1622144700000|2021-05-27 19:45:00|13662.5|13661.5|13662|13661|13672.7|13671.7|13660.7|13659.7|2902
1622145000000|2021-05-27 19:50:00|13662.1|13661.1|13670|13669|13672.1|13671.1|13652.7|13651.7|6649
1622145300000|2021-05-27 19:55:00|13669.7|13668.7|13656.5|13655.5|13682.9|13681.9|13655.9|13654.9|10279
1622145600000|2021-05-27 20:00:00|13656.4|13655.4|13674.6|13672.6|13675.2|13673.2|13655.1|13653.1|4752
1622145900000|2021-05-27 20:05:00|13674.2|13672.2|13684.7|13682.7|13685.2|13683.2|13673.4|13671.4|2623
1622146200000|2021-05-27 20:10:00|13684.6|13682.6|13687|13682|13690.5|13688.5|13682.2|13680.2|2097
1622146500000|2021-05-27 20:15:00|13687.7|13682.7|13687.5|13682.5|13689.8|13684.8|13680.9|13675.9|0
1622146800000|2021-05-27 20:20:00|13687.6|13682.6|13686.5|13681.5|13687.6|13682.6|13684.8|13679.8|0
1622147100000|2021-05-27 20:25:00|13686.6|13681.6|13686.6|13681.6|13687|13682|13685.9|13680.9|0
1622147400000|2021-05-27 20:30:00|13683.1|13681.1|13688.6|13686.6|13688.6|13686.6|13680.1|13678.1|483
1622147700000|2021-05-27 20:35:00|13688.1|13686.1|13689.4|13687.4|13691.4|13689.4|13687.9|13685.9|419
1622148000000|2021-05-27 20:40:00|13689.6|13687.6|13691.9|13689.9|13693.1|13691.1|13689.4|13687.4|379
1622148300000|2021-05-27 20:45:00|13692.6|13690.6|13692.4|13690.4|13694.1|13692.1|13691.6|13689.6|223
1622148600000|2021-05-27 20:50:00|13692.9|13690.9|13695.9|13693.9|13697.4|13695.4|13692.1|13690.1|405
1622148900000|2021-05-27 20:55:00|13696.4|13694.4|13699.1|13694.1|13699.4|13696.1|13694.6|13692.6|334
1622149200000|2021-05-27 21:00:00|13699|13694|13699.3|13694.3|13699.3|13694.3|13697.5|13692.5|0
1622149500000|2021-05-27 21:05:00|13699|13694|13698.3|13693.3|13699.3|13694.3|13698.3|13693.3|0
1622149800000|2021-05-27 21:10:00|13697.8|13692.8|13696.1|13691.1|13697.8|13692.8|13693.7|13688.7|0
1622150100000|2021-05-27 21:15:00|13696.3|13691.3|13696.2|13691.2|13698|13693|13696|13691|0
1622150400000|2021-05-27 21:20:00|13696.1|13691.1|13695.4|13690.4|13696.2|13691.2|13695.4|13690.4|0
1622150700000|2021-05-27 21:25:00|13695.5|13690.5|13695.5|13690.5|13695.5|13690.5|13694.6|13689.6|0
1622151000000|2021-05-27 21:30:00|13695.6|13690.6|13695.6|13690.6|13696.2|13691.2|13695.6|13690.6|0
1622151300000|2021-05-27 21:35:00|13695.5|13690.5|13692.9|13687.9|13695.6|13690.6|13692.7|13687.7|0
1622151600000|2021-05-27 21:40:00|13693|13688|13693.4|13688.4|13694|13689|13692.8|13687.8|0
1622151900000|2021-05-27 21:45:00|13693.3|13688.3|13693.1|13688.1|13693.9|13688.9|13692.3|13687.3|0
1622152200000|2021-05-27 21:50:00|13693.2|13688.2|13694|13689|13694.1|13689.1|13692.9|13687.9|0
1622152500000|2021-05-27 21:55:00|13694.1|13689.1|13695.1|13690.1|13696.6|13691.6|13694|13689|0
1622152800000|2021-05-27 22:00:00|13699.4|13697.4|13699.5|13697.5|13702.1|13700.1|13696.6|13694.6|486
1622153100000|2021-05-27 22:05:00|13699.6|13697.6|13696.2|13694.2|13700.5|13698.5|13696|13694|267
1622153400000|2021-05-27 22:10:00|13696.5|13694.5|13697.4|13695.4|13698.7|13696.7|13696|13694|113
1622153700000|2021-05-27 22:15:00|13697.2|13695.2|13693.7|13691.7|13697.9|13695.9|13693.2|13691.2|137
1622154000000|2021-05-27 22:20:00|13694|13692|13694|13692|13694.4|13692.4|13693|13691|99
1622154300000|2021-05-27 22:25:00|13693.9|13691.9|13692.4|13690.4|13694.2|13692.2|13690.1|13688.1|184
1622154600000|2021-05-27 22:30:00|13692.5|13690.5|13692.9|13690.9|13693.4|13691.4|13692.1|13690.1|60
1622154900000|2021-05-27 22:35:00|13693.2|13691.2|13692.5|13690.5|13694.1|13692.1|13692|13690|103
1622155200000|2021-05-27 22:40:00|13692.4|13690.4|13693.2|13691.2|13694.6|13692.6|13692.4|13690.4|145
1622155500000|2021-05-27 22:45:00|13693|13691|13695.5|13693.5|13696.5|13694.5|13692.9|13690.9|106
1622155800000|2021-05-27 22:50:00|13695.7|13693.7|13695|13693|13695.7|13693.7|13694.4|13692.4|51
1622156100000|2021-05-27 22:55:00|13694.7|13692.7|13696.2|13694.2|13696.7|13694.7|13694.2|13692.2|59
1622156400000|2021-05-27 23:00:00|13696.5|13694.5|13695|13693|13697|13695|13694.9|13692.9|67
1622156700000|2021-05-27 23:05:00|13695.1|13693.1|13695.1|13693.1|13697|13695|13695|13693|94
1622157000000|2021-05-27 23:10:00|13695|13693|13692.4|13690.4|13695.4|13693.4|13692|13690|156
1622157300000|2021-05-27 23:15:00|13692.5|13690.5|13692.2|13690.2|13693.2|13691.2|13690.4|13688.4|166
1622157600000|2021-05-27 23:20:00|13692.4|13690.4|13690.2|13688.2|13693.7|13691.7|13690.2|13688.2|114
1622157900000|2021-05-27 23:25:00|13690.4|13688.4|13694.7|13692.7|13694.9|13692.9|13687.6|13685.6|248
1622158200000|2021-05-27 23:30:00|13694.9|13692.9|13706.2|13704.2|13708|13706|13694.9|13692.9|788
1622158500000|2021-05-27 23:35:00|13706.4|13704.4|13708.9|13706.9|13711.4|13709.4|13705.2|13703.2|435
1622158800000|2021-05-27 23:40:00|13708.7|13706.7|13710.6|13708.6|13710.7|13708.7|13708|13706|284
1622159100000|2021-05-27 23:45:00|13710.7|13708.7|13711.6|13709.6|13712.7|13710.7|13709.2|13707.2|281
1622159400000|2021-05-27 23:50:00|13711.5|13709.5|13710.7|13708.7|13712.9|13710.9|13708.2|13706.2|287
1622159700000|2021-05-27 23:55:00|13710.5|13708.5|13707.5|13705.5|13710.7|13708.7|13707.1|13705.1|342
1622160000000|2021-05-28 00:00:00|13707.6|13705.6|13709.4|13707.4|13717|13715|13706.9|13704.9|1132
1622160300000|2021-05-28 00:05:00|13709|13707|13709.2|13707.2|13711.9|13709.9|13703.7|13701.7|523
1622160600000|2021-05-28 00:10:00|13709.4|13707.4|13714.4|13712.4|13715.4|13713.4|13709|13707|376
1622160900000|2021-05-28 00:15:00|13714.9|13712.9|13715.6|13713.6|13718.7|13716.7|13713|13711|447
1622161200000|2021-05-28 00:20:00|13715.5|13713.5|13715.7|13713.7|13720.7|13718.7|13715|13713|394
1622161500000|2021-05-28 00:25:00|13715.9|13713.9|13716.2|13714.2|13718.5|13716.5|13714.6|13712.6|150
1622161800000|2021-05-28 00:30:00|13716.1|13714.1|13715.2|13713.2|13717.7|13715.7|13714.1|13712.1|142
1622162100000|2021-05-28 00:35:00|13715.1|13713.1|13714|13712|13715.1|13713.1|13711.2|13709.2|235
1622162400000|2021-05-28 00:40:00|13713.9|13711.9|13712.7|13710.7|13716.2|13714.2|13712.6|13710.6|179
1622162700000|2021-05-28 00:45:00|13712.9|13710.9|13712.5|13710.5|13714.1|13712.1|13711.5|13709.5|139
1622163000000|2021-05-28 00:50:00|13712.6|13710.6|13711.2|13709.2|13714.6|13712.6|13710|13708|205
1622163300000|2021-05-28 00:55:00|13711.4|13709.4|13709.2|13707.2|13711.9|13709.9|13709.1|13707.1|186
1622163600000|2021-05-28 01:00:00|13709.4|13707.4|13709|13707|13712|13710|13707.4|13705.4|247
1622163900000|2021-05-28 01:05:00|13708.9|13706.9|13707.9|13705.9|13709.7|13707.7|13706.7|13704.7|254
1622164200000|2021-05-28 01:10:00|13708|13706|13699.1|13697.1|13708.9|13706.9|13697.5|13695.5|517
1622164500000|2021-05-28 01:15:00|13699.2|13697.2|13697|13695|13700.5|13698.5|13696.2|13694.2|256
1622164800000|2021-05-28 01:20:00|13697.1|13695.1|13697.7|13695.7|13698.2|13696.2|13692.5|13690.5|368
1622165100000|2021-05-28 01:25:00|13697.6|13695.6|13697.5|13695.5|13699.7|13697.7|13694.9|13692.9|242
1622165400000|2021-05-28 01:30:00|13697|13695|13700.4|13698.4|13702.7|13700.7|13695.5|13693.5|363
1622165700000|2021-05-28 01:35:00|13700.5|13698.5|13699.2|13697.2|13701.1|13699.1|13697|13695|252
1622166000000|2021-05-28 01:40:00|13699.4|13697.4|13699.9|13697.9|13702|13700|13699.1|13697.1|208
1622166300000|2021-05-28 01:45:00|13699.7|13697.7|13702.2|13700.2|13704.4|13702.4|13699.7|13697.7|400
1622166600000|2021-05-28 01:50:00|13702.7|13700.7|13701.4|13699.4|13703.2|13701.2|13700.2|13698.2|250
1622166900000|2021-05-28 01:55:00|13701.6|13699.6|13695|13693|13702|13700|13691.1|13689.1|448
1622167200000|2021-05-28 02:00:00|13694.9|13692.9|13695.7|13693.7|13697.4|13695.4|13693.5|13691.5|227
1622167500000|2021-05-28 02:05:00|13695.9|13693.9|13698.6|13696.6|13701.6|13699.6|13695.7|13693.7|293
1622167800000|2021-05-28 02:10:00|13699.2|13697.2|13698.1|13696.1|13701.5|13699.5|13698.1|13696.1|107
1622168100000|2021-05-28 02:15:00|13698.2|13696.2|13696.9|13694.9|13699.6|13697.6|13696.5|13694.5|166
1622168400000|2021-05-28 02:20:00|13696.7|13694.7|13695.9|13693.9|13700|13698|13695.4|13693.4|187
1622168700000|2021-05-28 02:25:00|13695.7|13693.7|13690.2|13688.2|13699.2|13697.2|13689.4|13687.4|392
1622169000000|2021-05-28 02:30:00|13690.5|13688.5|13693.7|13691.7|13696.5|13694.5|13689.7|13687.7|219
1622169300000|2021-05-28 02:35:00|13693.6|13691.6|13694.7|13692.7|13694.9|13692.9|13692|13690|97
1622169600000|2021-05-28 02:40:00|13694.9|13692.9|13696.2|13694.2|13697.1|13695.1|13694.5|13692.5|127
1622169900000|2021-05-28 02:45:00|13696.4|13694.4|13696.4|13694.4|13697.7|13695.7|13695.7|13693.7|119
1622170200000|2021-05-28 02:50:00|13696.2|13694.2|13696|13694|13696.9|13694.9|13691.6|13689.6|180
1622170500000|2021-05-28 02:55:00|13696.1|13694.1|13697.4|13695.4|13697.4|13695.4|13693.6|13691.6|160
1622170800000|2021-05-28 03:00:00|13697.5|13695.5|13700.5|13698.5|13701.7|13699.7|13697.5|13695.5|305
1622171100000|2021-05-28 03:05:00|13700.4|13698.4|13701.1|13699.1|13702.4|13700.4|13698.6|13696.6|251
1622171400000|2021-05-28 03:10:00|13701|13699|13702|13700|13702.6|13700.6|13700.2|13698.2|156
1622171700000|2021-05-28 03:15:00|13701.4|13699.4|13700.5|13698.5|13702.1|13700.1|13700.2|13698.2|83
1622172000000|2021-05-28 03:20:00|13700.6|13698.6|13702.1|13700.1|13703|13701|13700.4|13698.4|146
1622172300000|2021-05-28 03:25:00|13702.5|13700.5|13700.6|13698.6|13703.2|13701.2|13700.6|13698.6|126
1622172600000|2021-05-28 03:30:00|13700.7|13698.7|13700.5|13698.5|13701.7|13699.7|13698.2|13696.2|143
1622172900000|2021-05-28 03:35:00|13700.4|13698.4|13701.4|13699.4|13702|13700|13698.9|13696.9|104
1622173200000|2021-05-28 03:40:00|13701.5|13699.5|13700.7|13698.7|13701.6|13699.6|13700.5|13698.5|33
1622173500000|2021-05-28 03:45:00|13700.9|13698.9|13702.5|13700.5|13704.1|13702.1|13700.7|13698.7|86
1622173800000|2021-05-28 03:50:00|13702.4|13700.4|13704.7|13702.7|13707.1|13705.1|13702.2|13700.2|251
1622174100000|2021-05-28 03:55:00|13705.1|13703.1|13705.4|13703.4|13706.5|13704.5|13704.9|13702.9|76
1622174400000|2021-05-28 04:00:00|13705.5|13703.5|13705.1|13703.1|13705.5|13703.5|13703.9|13701.9|135
1622174700000|2021-05-28 04:05:00|13705|13703|13705.5|13703.5|13705.9|13703.9|13703.2|13701.2|93
1622175000000|2021-05-28 04:10:00|13705.6|13703.6|13702.5|13700.5|13706.2|13704.2|13701.1|13699.1|161
1622175300000|2021-05-28 04:15:00|13702.4|13700.4|13701.9|13699.9|13703.1|13701.1|13700.7|13698.7|87
1622175600000|2021-05-28 04:20:00|13701.4|13699.4|13700.4|13698.4|13703.2|13701.2|13698.4|13696.4|118
1622175900000|2021-05-28 04:25:00|13700.2|13698.2|13696.6|13694.6|13700.6|13698.6|13695|13693|269
1622176200000|2021-05-28 04:30:00|13696.5|13694.5|13697.6|13695.6|13699.1|13697.1|13695.2|13693.2|131
1622176500000|2021-05-28 04:35:00|13697.5|13695.5|13696.2|13694.2|13698.4|13696.4|13695|13693|168
1622176800000|2021-05-28 04:40:00|13696.4|13694.4|13697.2|13695.2|13698.6|13696.6|13696|13694|81
1622177100000|2021-05-28 04:45:00|13697.1|13695.1|13698.5|13696.5|13699.6|13697.6|13696.9|13694.9|86
1622177400000|2021-05-28 04:50:00|13698.6|13696.6|13700.9|13698.9|13701.5|13699.5|13697.1|13695.1|133
1622177700000|2021-05-28 04:55:00|13701|13699|13701.4|13699.4|13701.7|13699.7|13700|13698|85
1622178000000|2021-05-28 05:00:00|13701.1|13699.1|13702|13700|13703.6|13701.6|13700.4|13698.4|162
1622178300000|2021-05-28 05:05:00|13701.9|13699.9|13705.1|13703.1|13706.2|13704.2|13701.4|13699.4|201
1622178600000|2021-05-28 05:10:00|13705.6|13703.6|13698.6|13696.6|13706.4|13704.4|13698.4|13696.4|233
1622178900000|2021-05-28 05:15:00|13698.7|13696.7|13694.4|13692.4|13699.9|13697.9|13693.6|13691.6|233
1622179200000|2021-05-28 05:20:00|13694.2|13692.2|13695.2|13693.2|13696.9|13694.9|13691.9|13689.9|257
1622179500000|2021-05-28 05:25:00|13695.4|13693.4|13691|13689|13695.4|13693.4|13690.5|13688.5|272
1622179800000|2021-05-28 05:30:00|13690.9|13688.9|13685.5|13683.5|13690.9|13688.9|13683|13681|564
1622180100000|2021-05-28 05:35:00|13685.4|13683.4|13685.6|13683.6|13686.5|13684.5|13682.9|13680.9|286
1622180400000|2021-05-28 05:40:00|13685.7|13683.7|13682.2|13680.2|13688.1|13686.1|13681.7|13679.7|281
1622180700000|2021-05-28 05:45:00|13682.4|13680.4|13680.2|13678.2|13683.5|13681.5|13677|13675|368
1622181000000|2021-05-28 05:50:00|13680.4|13678.4|13679.2|13677.2|13683.6|13681.6|13678.7|13676.7|201
1622181300000|2021-05-28 05:55:00|13679.5|13677.5|13680.2|13678.2|13681|13679|13676.9|13674.9|199
1622181600000|2021-05-28 06:00:00|13680.1|13678.1|13679.4|13677.4|13680.2|13678.2|13674.9|13672.9|481
1622181900000|2021-05-28 06:05:00|13679.2|13677.2|13675.2|13673.2|13680.7|13678.7|13674.9|13672.9|362
1622182200000|2021-05-28 06:10:00|13675.4|13673.4|13678.9|13676.9|13679.6|13677.6|13673.1|13671.1|255
1622182500000|2021-05-28 06:15:00|13679|13677|13677.4|13675.4|13680.7|13678.7|13675.6|13673.6|295
1622182800000|2021-05-28 06:20:00|13677.5|13675.5|13670.7|13668.7|13678.2|13676.2|13670.4|13668.4|372
1622183100000|2021-05-28 06:25:00|13670.6|13668.6|13671.5|13669.5|13672.9|13670.9|13667.4|13665.4|593
1622183400000|2021-05-28 06:30:00|13671.6|13669.6|13672.9|13670.9|13673.6|13671.6|13667.4|13665.4|246
1622183700000|2021-05-28 06:35:00|13672.7|13670.7|13673.7|13671.7|13675.9|13673.9|13671.4|13669.4|237
1622184000000|2021-05-28 06:40:00|13673.9|13671.9|13672.9|13670.9|13674.7|13672.7|13671.9|13669.9|143
1622184300000|2021-05-28 06:45:00|13673.1|13671.1|13673.5|13671.5|13676.9|13674.9|13672.7|13670.7|284
1622184600000|2021-05-28 06:50:00|13673.6|13671.6|13674.5|13672.5|13675.7|13673.7|13673.2|13671.2|126
1622184900000|2021-05-28 06:55:00|13674.2|13672.2|13680|13678|13680.5|13678.5|13673.9|13671.9|259
1622185200000|2021-05-28 07:00:00|13680.1|13678.1|13674.4|13672.4|13683|13681|13673.1|13671.1|558
1622185500000|2021-05-28 07:05:00|13674.5|13672.5|13679|13677|13679.9|13677.9|13671.7|13669.7|359
1622185800000|2021-05-28 07:10:00|13679.1|13677.1|13683.5|13681.5|13683.7|13681.7|13676.9|13674.9|379
1622186100000|2021-05-28 07:15:00|13683.4|13681.4|13685.6|13683.6|13687.2|13685.2|13681.2|13679.2|351
1622186400000|2021-05-28 07:20:00|13685.7|13683.7|13685.2|13683.2|13686.6|13684.6|13683.5|13681.5|325
1622186700000|2021-05-28 07:25:00|13685.1|13683.1|13682.9|13680.9|13687|13685|13680|13678|327
1622187000000|2021-05-28 07:30:00|13682.7|13680.7|13684.7|13682.7|13684.7|13682.7|13679.9|13677.9|280
1622187300000|2021-05-28 07:35:00|13684.6|13682.6|13688|13686|13690.2|13688.2|13682.6|13680.6|497
1622187600000|2021-05-28 07:40:00|13687.7|13685.7|13689.9|13687.9|13689.9|13687.9|13687.2|13685.2|193
1622187900000|2021-05-28 07:45:00|13690.1|13688.1|13687.4|13685.4|13691.1|13689.1|13686.7|13684.7|260
1622188200000|2021-05-28 07:50:00|13687.5|13685.5|13690.4|13688.4|13691.2|13689.2|13685.9|13683.9|353
1622188500000|2021-05-28 07:55:00|13690.1|13688.1|13690.1|13688.1|13695.6|13693.6|13689.5|13687.5|725
1622188800000|2021-05-28 08:00:00|13690|13688|13700.7|13698.7|13701.2|13699.2|13690|13688|859
1622189100000|2021-05-28 08:05:00|13700.9|13698.9|13704.1|13702.1|13704.7|13702.7|13699|13697|716
1622189400000|2021-05-28 08:10:00|13703.6|13701.6|13699.2|13697.2|13704.1|13702.1|13697.4|13695.4|457
1622189700000|2021-05-28 08:15:00|13699.1|13697.1|13700.6|13698.6|13703.2|13701.2|13697.7|13695.7|337
1622190000000|2021-05-28 08:20:00|13700.9|13698.9|13697.5|13695.5|13702.5|13700.5|13696|13694|562
1622190300000|2021-05-28 08:25:00|13697.6|13695.6|13698.2|13696.2|13699.9|13697.9|13697|13695|240
1622190600000|2021-05-28 08:30:00|13698.4|13696.4|13698.5|13696.5|13700.2|13698.2|13697.2|13695.2|134
1622190900000|2021-05-28 08:35:00|13698.4|13696.4|13702|13700|13702.4|13700.4|13698|13696|221
1622191200000|2021-05-28 08:40:00|13701.9|13699.9|13700.5|13698.5|13702|13700|13697.2|13695.2|270
1622191500000|2021-05-28 08:45:00|13700.6|13698.6|13699.7|13697.7|13701.7|13699.7|13699|13697|154
1622191800000|2021-05-28 08:50:00|13699.6|13697.6|13699.6|13697.6|13700.6|13698.6|13697.7|13695.7|144
1622192100000|2021-05-28 08:55:00|13699.7|13697.7|13702|13700|13702.2|13700.2|13697.2|13695.2|208
1622192400000|2021-05-28 09:00:00|13702.1|13700.1|13703.4|13701.4|13703.5|13701.5|13699.9|13697.9|209
1622192700000|2021-05-28 09:05:00|13702.9|13700.9|13698.6|13696.6|13703.2|13701.2|13696.5|13694.5|339
1622193000000|2021-05-28 09:10:00|13698.7|13696.7|13700.4|13698.4|13703|13701|13698|13696|241
1622193300000|2021-05-28 09:15:00|13700.2|13698.2|13709.6|13707.6|13711.5|13709.5|13699.6|13697.6|642
1622193600000|2021-05-28 09:20:00|13709.4|13707.4|13711.4|13709.4|13712.4|13710.4|13708.9|13706.9|273
1622193900000|2021-05-28 09:25:00|13711.1|13709.1|13711.7|13709.7|13712.5|13710.5|13710.9|13708.9|322
1622194200000|2021-05-28 09:30:00|13711.5|13709.5|13712.9|13710.9|13714.2|13712.2|13711|13709|364
1622194500000|2021-05-28 09:35:00|13713|13711|13715.9|13713.9|13718.6|13716.6|13712|13710|615
1622194800000|2021-05-28 09:40:00|13715.7|13713.7|13718.4|13716.4|13719|13717|13715.1|13713.1|263
1622195100000|2021-05-28 09:45:00|13718.5|13716.5|13713.1|13711.1|13719.2|13717.2|13713|13711|292
1622195400000|2021-05-28 09:50:00|13713.2|13711.2|13712.5|13710.5|13713.4|13711.4|13710|13708|575
1622195700000|2021-05-28 09:55:00|13712.6|13710.6|13714.9|13712.9|13715.5|13713.5|13711.6|13709.6|239
1622196000000|2021-05-28 10:00:00|13714.6|13712.6|13716.5|13714.5|13719.1|13717.1|13713.1|13711.1|520
1622196300000|2021-05-28 10:05:00|13716.2|13714.2|13712|13710|13716.4|13714.4|13711.4|13709.4|377
1622196600000|2021-05-28 10:10:00|13712.1|13710.1|13716.5|13714.5|13717.5|13715.5|13711.5|13709.5|382
1622196900000|2021-05-28 10:15:00|13716.6|13714.6|13715.6|13713.6|13717.6|13715.6|13712.6|13710.6|316
1622197200000|2021-05-28 10:20:00|13716.6|13714.6|13716.4|13714.4|13717.4|13715.4|13714.2|13712.2|244
1622197500000|2021-05-28 10:25:00|13716.5|13714.5|13714.9|13712.9|13717|13715|13714.4|13712.4|150
1622197800000|2021-05-28 10:30:00|13714.2|13712.2|13715.6|13713.6|13717|13715|13713.5|13711.5|252
1622198100000|2021-05-28 10:35:00|13715.5|13713.5|13712.4|13710.4|13715.9|13713.9|13710.7|13708.7|678
1622198400000|2021-05-28 10:40:00|13712|13710|13714|13712|13714.6|13712.6|13711.2|13709.2|213
1622198700000|2021-05-28 10:45:00|13713.9|13711.9|13713.7|13711.7|13715.1|13713.1|13713.5|13711.5|176
1622199000000|2021-05-28 10:50:00|13713.6|13711.6|13726.4|13724.4|13727|13725|13713.6|13711.6|1480
1622199300000|2021-05-28 10:55:00|13726.2|13724.2|13730.4|13728.4|13730.5|13728.5|13725.5|13723.5|608
1622199600000|2021-05-28 11:00:00|13730|13728|13726.5|13724.5|13730|13728|13725.2|13723.2|734
1622199900000|2021-05-28 11:05:00|13726.4|13724.4|13724.9|13722.9|13728.2|13726.2|13723.4|13721.4|445
1622200200000|2021-05-28 11:10:00|13725.1|13723.1|13721.1|13719.1|13725.5|13723.5|13718.5|13716.5|430
1622200500000|2021-05-28 11:15:00|13721|13719|13718.6|13716.6|13721.9|13719.9|13717.9|13715.9|390
1622200800000|2021-05-28 11:20:00|13718.5|13716.5|13719.4|13717.4|13720.2|13718.2|13713.9|13711.9|598
1622201100000|2021-05-28 11:25:00|13719.2|13717.2|13718.4|13716.4|13723|13721|13717.9|13715.9|322
1622201400000|2021-05-28 11:30:00|13718.2|13716.2|13719|13717|13719.4|13717.4|13716|13714|286
1622201700000|2021-05-28 11:35:00|13718.9|13716.9|13714.1|13712.1|13719.9|13717.9|13713.9|13711.9|301
1622202000000|2021-05-28 11:40:00|13714|13712|13717.1|13715.1|13718.6|13716.6|13713.9|13711.9|409
1622202300000|2021-05-28 11:45:00|13717|13715|13717|13715|13721|13719|13716.1|13714.1|396
1622202600000|2021-05-28 11:50:00|13717.2|13715.2|13718.4|13716.4|13718.5|13716.5|13714.7|13712.7|382
1622202900000|2021-05-28 11:55:00|13718.5|13716.5|13718.2|13716.2|13720.7|13718.7|13716.9|13714.9|431
1622203200000|2021-05-28 12:00:00|13718.4|13716.4|13717.2|13715.2|13719.5|13717.5|13714.7|13712.7|528
1622203500000|2021-05-28 12:05:00|13717.1|13715.1|13706.6|13704.6|13717.6|13715.6|13706.1|13704.1|1294
1622203800000|2021-05-28 12:10:00|13706.7|13704.7|13703.2|13701.2|13708.9|13706.9|13700.7|13698.7|869
1622204100000|2021-05-28 12:15:00|13703.1|13701.1|13705.1|13703.1|13706.7|13704.7|13703.1|13701.1|571
1622204400000|2021-05-28 12:20:00|13705.4|13703.4|13702.2|13700.2|13708.2|13706.2|13701.2|13699.2|500
1622204700000|2021-05-28 12:25:00|13701.9|13699.9|13701.6|13699.6|13701.9|13699.9|13694.9|13692.9|948
1622205000000|2021-05-28 12:30:00|13701.5|13699.5|13698.5|13696.5|13710.2|13708.2|13691.7|13689.7|2457
1622205300000|2021-05-28 12:35:00|13698.6|13696.6|13700.9|13698.9|13701.1|13699.1|13694|13692|945
1622205600000|2021-05-28 12:40:00|13700|13698|13700.4|13698.4|13701.7|13699.7|13698.5|13696.5|502
1622205900000|2021-05-28 12:45:00|13700.2|13698.2|13691.2|13689.2|13700.9|13698.9|13684.7|13682.7|1781
1622206200000|2021-05-28 12:50:00|13691.1|13689.1|13690.5|13688.5|13693.7|13691.7|13689.7|13687.7|771
1622206500000|2021-05-28 12:55:00|13690.2|13688.2|13691|13689|13695.5|13693.5|13689.2|13687.2|744
1622206800000|2021-05-28 13:00:00|13691.1|13689.1|13693.1|13691.1|13695.4|13693.4|13688.9|13686.9|767
1622207100000|2021-05-28 13:05:00|13693.2|13691.2|13693.2|13691.2|13696|13694|13690.1|13688.1|534
1622207400000|2021-05-28 13:10:00|13693.1|13691.1|13690.9|13688.9|13694.5|13692.5|13689.1|13687.1|576
1622207700000|2021-05-28 13:15:00|13691|13689|13696.9|13694.9|13698.5|13696.5|13689.4|13687.4|831
1622208000000|2021-05-28 13:20:00|13696.6|13694.6|13697.9|13695.9|13698.9|13696.9|13694.6|13692.6|653
1622208300000|2021-05-28 13:25:00|13698|13696|13708.1|13706.1|13708.4|13706.4|13698|13696|2281
1622208600000|2021-05-28 13:30:00|13708.4|13706.4|13705.9|13704.9|13720.5|13719.5|13700.1|13699.1|12584
1622208900000|2021-05-28 13:35:00|13705.5|13704.5|13720.9|13719.9|13727.5|13726.5|13702.5|13701.5|9620
1622209200000|2021-05-28 13:40:00|13722.4|13721.4|13731|13730|13743.2|13742.2|13721.2|13720.2|8804
1622209500000|2021-05-28 13:45:00|13731.6|13730.6|13714.1|13713.1|13737.7|13736.7|13711.4|13710.4|9006
1622209800000|2021-05-28 13:50:00|13713.7|13712.7|13719.4|13718.4|13720.6|13719.6|13706.9|13705.9|7581
1622210100000|2021-05-28 13:55:00|13719.5|13718.5|13726.9|13725.9|13730.1|13729.1|13714.9|13713.9|4502
1622210400000|2021-05-28 14:00:00|13726.7|13725.7|13718.6|13717.6|13733|13732|13710.6|13709.6|7333
1622210700000|2021-05-28 14:05:00|13719|13718|13720.7|13719.7|13736.6|13735.6|13716.2|13715.2|6117
1622211000000|2021-05-28 14:10:00|13720.9|13719.9|13727.7|13726.7|13731.3|13730.3|13720.4|13719.4|4324
1622211300000|2021-05-28 14:15:00|13727.9|13726.9|13725.8|13724.8|13733|13732|13722.4|13721.4|4927
1622211600000|2021-05-28 14:20:00|13725.9|13724.9|13715.3|13714.3|13729.4|13728.4|13714.2|13713.2|5060
1622211900000|2021-05-28 14:25:00|13715|13714|13702.4|13701.4|13716.8|13715.8|13699.8|13698.8|6507
1622212200000|2021-05-28 14:30:00|13702.5|13701.5|13726|13725|13726.2|13725.2|13702|13701|4981
1622212500000|2021-05-28 14:35:00|13726.3|13725.3|13728|13727|13731.4|13730.4|13723.2|13722.2|3466
1622212800000|2021-05-28 14:40:00|13728.2|13727.2|13729|13728|13735.9|13734.9|13725.4|13724.4|3390
1622213100000|2021-05-28 14:45:00|13729.3|13728.3|13721.5|13720.5|13730.5|13729.5|13720.9|13719.9|3899
1622213400000|2021-05-28 14:50:00|13721.9|13720.9|13727.4|13726.4|13730.9|13729.9|13720.5|13719.5|2602
1622213700000|2021-05-28 14:55:00|13727.3|13726.3|13719.5|13718.5|13729.2|13728.2|13715.2|13714.2|4523
1622214000000|2021-05-28 15:00:00|13719.7|13718.7|13720|13719|13727.4|13726.4|13716.5|13715.5|3233
1622214300000|2021-05-28 15:05:00|13720.2|13719.2|13726|13725|13726.5|13725.5|13712.9|13711.9|3450
1622214600000|2021-05-28 15:10:00|13725.8|13724.8|13726|13725|13730.2|13729.2|13723.4|13722.4|2763
1622214900000|2021-05-28 15:15:00|13726.2|13725.2|13731.9|13730.9|13733.3|13732.3|13722.9|13721.9|2674
1622215200000|2021-05-28 15:20:00|13731.8|13730.8|13731.7|13730.7|13733.3|13732.3|13727.9|13726.9|1806
1622215500000|2021-05-28 15:25:00|13731.5|13730.5|13729.3|13728.3|13732.9|13731.9|13725.7|13724.7|2186
1622215800000|2021-05-28 15:30:00|13729.2|13728.2|13735.5|13734.5|13739.3|13738.3|13728.7|13727.7|3112
1622216100000|2021-05-28 15:35:00|13735.7|13734.7|13741.9|13740.9|13742.9|13741.9|13734.4|13733.4|3142
1622216400000|2021-05-28 15:40:00|13742|13741|13750|13749|13751.8|13750.8|13741.3|13740.3|4394
1622216700000|2021-05-28 15:45:00|13750.2|13749.2|13747.3|13746.3|13751.9|13750.9|13746|13745|3393
1622217000000|2021-05-28 15:50:00|13747.4|13746.4|13749.4|13748.4|13749.9|13748.9|13746|13745|1634
1622217300000|2021-05-28 15:55:00|13749.5|13748.5|13753.9|13752.9|13754.7|13753.7|13748.9|13747.9|2506
1622217600000|2021-05-28 16:00:00|13753.8|13752.8|13761.5|13760.5|13762.2|13761.2|13752.5|13751.5|3538
1622217900000|2021-05-28 16:05:00|13761.4|13760.4|13762.8|13761.8|13768.2|13767.2|13761.4|13760.4|3800
1622218200000|2021-05-28 16:10:00|13762.7|13761.7|13761.3|13760.3|13763.9|13762.9|13758.4|13757.4|2708
1622218500000|2021-05-28 16:15:00|13761.4|13760.4|13762.7|13761.7|13765.3|13764.3|13760.9|13759.9|1925
1622218800000|2021-05-28 16:20:00|13762.4|13761.4|13757.7|13756.7|13763.7|13762.7|13754.4|13753.4|2569
1622219100000|2021-05-28 16:25:00|13757.9|13756.9|13756|13755|13759.2|13758.2|13754.5|13753.5|1978
1622219400000|2021-05-28 16:30:00|13756.2|13755.2|13759.7|13758.7|13760.2|13759.2|13753.2|13752.2|1972
1622219700000|2021-05-28 16:35:00|13759.4|13758.4|13762.8|13761.8|13763.3|13762.3|13757.4|13756.4|1879
1622220000000|2021-05-28 16:40:00|13761.1|13760.1|13762|13761|13763|13762|13758.9|13757.9|1356
1622220300000|2021-05-28 16:45:00|13762.1|13761.1|13757.2|13756.2|13763.7|13762.7|13755.7|13754.7|3157
1622220600000|2021-05-28 16:50:00|13757.1|13756.1|13754.5|13753.5|13757.6|13756.6|13754.2|13753.2|1563
1622220900000|2021-05-28 16:55:00|13754.4|13753.4|13759.7|13758.7|13760.1|13759.1|13754.4|13753.4|1739
1622221200000|2021-05-28 17:00:00|13759.6|13758.6|13762|13761|13764.2|13763.2|13759.6|13758.6|1759
1622221500000|2021-05-28 17:05:00|13761.9|13760.9|13758.5|13757.5|13762.2|13761.2|13757.7|13756.7|1342
1622221800000|2021-05-28 17:10:00|13758.6|13757.6|13748.9|13747.9|13759|13758|13746.7|13745.7|2312
1622222100000|2021-05-28 17:15:00|13749|13748|13745.2|13744.2|13750.1|13749.1|13742|13741|2716
1622222400000|2021-05-28 17:20:00|13745.1|13744.1|13735.6|13734.6|13745.4|13744.4|13733.2|13732.2|4052
1622222700000|2021-05-28 17:25:00|13735.7|13734.7|13726.9|13725.9|13737.7|13736.7|13726|13725|4375
1622223000000|2021-05-28 17:30:00|13727|13726|13735.6|13734.6|13737.2|13736.2|13724.7|13723.7|2918
1622223300000|2021-05-28 17:35:00|13735.7|13734.7|13724.2|13723.2|13737.7|13736.7|13721.9|13720.9|3275
1622223600000|2021-05-28 17:40:00|13724.1|13723.1|13721.2|13720.2|13725.1|13724.1|13717.2|13716.2|3320
1622223900000|2021-05-28 17:45:00|13721.5|13720.5|13714.5|13713.5|13722.5|13721.5|13709.9|13708.9|4110
1622224200000|2021-05-28 17:50:00|13714.6|13713.6|13720.7|13719.7|13721|13720|13712|13711|2610
1622224500000|2021-05-28 17:55:00|13720.6|13719.6|13719.6|13718.6|13722.5|13721.5|13715.4|13714.4|1923
1622224800000|2021-05-28 18:00:00|13719.5|13718.5|13721.9|13720.9|13722.1|13721.1|13716.2|13715.2|2276
1622225100000|2021-05-28 18:05:00|13721.7|13720.7|13717.9|13716.9|13724.2|13723.2|13715.5|13714.5|2462
1622225400000|2021-05-28 18:10:00|13718|13717|13715.5|13714.5|13720|13719|13710.5|13709.5|2458
1622225700000|2021-05-28 18:15:00|13715.4|13714.4|13719.6|13718.6|13721.5|13720.5|13713.4|13712.4|2051
1622226000000|2021-05-28 18:20:00|13719.5|13718.5|13721.9|13720.9|13722.5|13721.5|13715.5|13714.5|1481
1622226300000|2021-05-28 18:25:00|13721.7|13720.7|13732.4|13731.4|13732.5|13731.5|13720.2|13719.2|2726
1622226600000|2021-05-28 18:30:00|13732.2|13731.2|13731.7|13730.7|13732.4|13731.4|13726.7|13725.7|2230
1622226900000|2021-05-28 18:35:00|13731.6|13730.6|13731.1|13730.1|13733.2|13732.2|13729.1|13728.1|1337
1622227200000|2021-05-28 18:40:00|13731.2|13730.2|13735.4|13734.4|13737|13736|13730.2|13729.2|1669
1622227500000|2021-05-28 18:45:00|13735.2|13734.2|13738.9|13737.9|13740|13739|13735.2|13734.2|1611
1622227800000|2021-05-28 18:50:00|13739|13738|13739.2|13738.2|13741.6|13740.6|13735.7|13734.7|2116
1622228100000|2021-05-28 18:55:00|13739.1|13738.1|13735.1|13734.1|13740|13739|13731.9|13730.9|2204
1622228400000|2021-05-28 19:00:00|13735.2|13734.2|13733.5|13732.5|13735.9|13734.9|13727.6|13726.6|2554
1622228700000|2021-05-28 19:05:00|13733.7|13732.7|13730.5|13729.5|13734.6|13733.6|13728.7|13727.7|1355
1622229000000|2021-05-28 19:10:00|13730.6|13729.6|13721|13720|13730.6|13729.6|13715.7|13714.7|3092
1622229300000|2021-05-28 19:15:00|13720.9|13719.9|13724.7|13723.7|13726.4|13725.4|13718.4|13717.4|2426
1622229600000|2021-05-28 19:20:00|13725.2|13724.2|13723.3|13722.3|13727|13726|13721.5|13720.5|1978
1622229900000|2021-05-28 19:25:00|13723.4|13722.4|13726.9|13725.9|13730|13729|13717.9|13716.9|2600
1622230200000|2021-05-28 19:30:00|13727.2|13726.2|13722|13721|13729.7|13728.7|13720.7|13719.7|3519
1622230500000|2021-05-28 19:35:00|13722.2|13721.2|13728.2|13727.2|13734|13733|13721.2|13720.2|4075
1622230800000|2021-05-28 19:40:00|13728|13727|13718.5|13717.5|13728.2|13727.2|13717.2|13716.2|3846
1622231100000|2021-05-28 19:45:00|13718.7|13717.7|13719.5|13718.5|13725|13724|13717|13716|2918
1622231400000|2021-05-28 19:50:00|13722|13721|13698.3|13697.3|13723.2|13722.2|13689.9|13688.9|10304
1622231700000|2021-05-28 19:55:00|13698.4|13697.4|13695.8|13694.8|13699.9|13698.9|13686.4|13685.4|15645
1622232000000|2021-05-28 20:00:00|13695.3|13694.3|13697.2|13695.2|13703.2|13701.2|13693.7|13691.7|5289
1622232300000|2021-05-28 20:05:00|13697.4|13695.4|13698|13696|13700.5|13698.5|13695.5|13693.5|1456
1622232600000|2021-05-28 20:10:00|13698.1|13696.1|13698.5|13693.5|13698.6|13696.6|13694.7|13692.7|1576
1622232900000|2021-05-28 20:15:00|13698.4|13693.4|13699.3|13694.3|13699.9|13694.9|13695.6|13690.6|2
1622233200000|2021-05-28 20:20:00|13699.2|13694.2|13700|13695|13700.1|13695.1|13698.4|13693.4|0
1622233500000|2021-05-28 20:25:00|13700.6|13695.6|13702.5|13697.5|13702.7|13697.7|13700.5|13695.5|0
1622233800000|2021-05-28 20:30:00|13697.5|13695.5|13696|13694|13698.7|13696.7|13694.7|13692.7|305
1622234100000|2021-05-28 20:35:00|13696.2|13694.2|13695|13693|13698|13696|13694.2|13692.2|213
1622234400000|2021-05-28 20:40:00|13695.2|13693.2|13693.2|13691.2|13695.5|13693.5|13691.5|13689.5|347
1622234700000|2021-05-28 20:45:00|13693.5|13691.5|13695.2|13693.2|13696|13694|13693|13691|299
1622235000000|2021-05-28 20:50:00|13694.7|13692.7|13693|13691|13695.7|13693.7|13691.5|13689.5|245
1622235300000|2021-05-28 20:55:00|13693.5|13691.5|13692.4|13687.4|13695|13693|13690.5|13687.4|404
1622412000000|2021-05-30 22:00:00|13702.5|13700.5|13717|13715|13718.1|13716.1|13700.7|13698.7|699
1622412300000|2021-05-30 22:05:00|13716.9|13714.9|13716.1|13714.1|13720.1|13718.1|13715|13713|302
1622412600000|2021-05-30 22:10:00|13716|13714|13712.2|13710.2|13720.4|13718.4|13710.5|13708.5|261
1622412900000|2021-05-30 22:15:00|13712.4|13710.4|13713.5|13711.5|13714.6|13712.6|13710.1|13708.1|107
1622413200000|2021-05-30 22:20:00|13713.4|13711.4|13715.2|13713.2|13715.4|13713.4|13713.4|13711.4|62
1622413500000|2021-05-30 22:25:00|13715.1|13713.1|13717.6|13715.6|13718.1|13716.1|13712.4|13710.4|94
1622413800000|2021-05-30 22:30:00|13717.7|13715.7|13715.1|13713.1|13717.7|13715.7|13714.4|13712.4|68
1622414100000|2021-05-30 22:35:00|13715.2|13713.2|13713.6|13711.6|13716.1|13714.1|13712.6|13710.6|74
1622414400000|2021-05-30 22:40:00|13713.9|13711.9|13713.2|13711.2|13715.2|13713.2|13712.1|13710.1|92
1622414700000|2021-05-30 22:45:00|13713.1|13711.1|13716.9|13714.9|13720.1|13718.1|13713|13711|272
1622415000000|2021-05-30 22:50:00|13716.7|13714.7|13716.6|13714.6|13717.2|13715.2|13715.4|13713.4|60
1622415300000|2021-05-30 22:55:00|13716.2|13714.2|13716.1|13714.1|13717.4|13715.4|13715.4|13713.4|57
1622415600000|2021-05-30 23:00:00|13716.4|13714.4|13720|13718|13720.4|13718.4|13715.6|13713.6|240
1622415900000|2021-05-30 23:05:00|13719.9|13717.9|13717.6|13715.6|13721.4|13719.4|13717.1|13715.1|149
1622416200000|2021-05-30 23:10:00|13718|13716|13717.5|13715.5|13719.1|13717.1|13716.4|13714.4|82
1622416500000|2021-05-30 23:15:00|13717.6|13715.6|13721|13719|13723.5|13721.5|13717.4|13715.4|285
1622416800000|2021-05-30 23:20:00|13721.1|13719.1|13720.9|13718.9|13722.7|13720.7|13720|13718|120
1622417100000|2021-05-30 23:25:00|13720.7|13718.7|13721.1|13719.1|13722.6|13720.6|13719.2|13717.2|109
1622417400000|2021-05-30 23:30:00|13721|13719|13720.4|13718.4|13722.5|13720.5|13719.7|13717.7|91
1622417700000|2021-05-30 23:35:00|13720.2|13718.2|13719.5|13717.5|13721.9|13719.9|13719.5|13717.5|62
1622418000000|2021-05-30 23:40:00|13719.4|13717.4|13711.6|13709.6|13719.9|13717.9|13710.1|13708.1|282
1622418300000|2021-05-30 23:45:00|13711.7|13709.7|13711.9|13709.9|13713.4|13711.4|13709.6|13707.6|269
1622418600000|2021-05-30 23:50:00|13712|13710|13716.7|13714.7|13718|13716|13708|13706|344
1622418900000|2021-05-30 23:55:00|13716.6|13714.6|13716.1|13714.1|13720|13718|13714.5|13712.5|250
1622419200000|2021-05-31 00:00:00|13717.1|13715.1|13717.1|13715.1|13719.2|13717.2|13709.2|13707.2|755
1622419500000|2021-05-31 00:05:00|13717|13715|13717.9|13715.9|13722|13720|13715.5|13713.5|424
1622419800000|2021-05-31 00:10:00|13718|13716|13715.7|13713.7|13718.5|13716.5|13714.6|13712.6|253
1622420100000|2021-05-31 00:15:00|13715.9|13713.9|13711.6|13709.6|13719.6|13717.6|13710.5|13708.5|368
1622420400000|2021-05-31 00:20:00|13711.7|13709.7|13707|13705|13714|13712|13703.7|13701.7|716
1622420700000|2021-05-31 00:25:00|13706.9|13704.9|13708.5|13706.5|13709.6|13707.6|13706.9|13704.9|146
1622421000000|2021-05-31 00:30:00|13708.4|13706.4|13709.2|13707.2|13713.2|13711.2|13708.4|13706.4|247
1622421300000|2021-05-31 00:35:00|13709.4|13707.4|13707.4|13705.4|13711|13709|13704.6|13702.6|170
1622421600000|2021-05-31 00:40:00|13707.2|13705.2|13707.1|13705.1|13708|13706|13705.5|13703.5|109
1622421900000|2021-05-31 00:45:00|13706.9|13704.9|13707.6|13705.6|13708.7|13706.7|13704.2|13702.2|144
1622422200000|2021-05-31 00:50:00|13707.5|13705.5|13709.1|13707.1|13712.4|13710.4|13706.5|13704.5|176
1622422500000|2021-05-31 00:55:00|13709.4|13707.4|13711.1|13709.1|13712.5|13710.5|13706.9|13704.9|125
1622422800000|2021-05-31 01:00:00|13711.4|13709.4|13712.4|13710.4|13715.9|13713.9|13710|13708|213
1622423100000|2021-05-31 01:05:00|13712.5|13710.5|13709.4|13707.4|13713.4|13711.4|13707.2|13705.2|150
1622423400000|2021-05-31 01:10:00|13709.5|13707.5|13709.6|13707.6|13710.7|13708.7|13704.7|13702.7|264
1622423700000|2021-05-31 01:15:00|13709.5|13707.5|13711.1|13709.1|13712.9|13710.9|13705|13703|259
1622424000000|2021-05-31 01:20:00|13711|13709|13707.6|13705.6|13711.5|13709.5|13704.5|13702.5|274
1622424300000|2021-05-31 01:25:00|13707.9|13705.9|13705.2|13703.2|13709.1|13707.1|13704.2|13702.2|136
1622424600000|2021-05-31 01:30:00|13705.4|13703.4|13700.1|13698.1|13706.5|13704.5|13697.7|13695.7|626
1622424900000|2021-05-31 01:35:00|13700.2|13698.2|13699.1|13697.1|13701|13699|13695.6|13693.6|305
1622425200000|2021-05-31 01:40:00|13699|13697|13701.4|13699.4|13701.6|13699.6|13697.4|13695.4|210
1622425500000|2021-05-31 01:45:00|13701.1|13699.1|13706.5|13704.5|13707.4|13705.4|13698.4|13696.4|325
1622425800000|2021-05-31 01:50:00|13706.4|13704.4|13709.7|13707.7|13710|13708|13704.9|13702.9|137
1622426100000|2021-05-31 01:55:00|13709.6|13707.6|13708.5|13706.5|13710.5|13708.5|13705.9|13703.9|119
1622426400000|2021-05-31 02:00:00|13708.6|13706.6|13708|13706|13709|13707|13706.6|13704.6|91
1622426700000|2021-05-31 02:05:00|13708.1|13706.1|13712.4|13710.4|13712.5|13710.5|13705.9|13703.9|150
1622427000000|2021-05-31 02:10:00|13712.5|13710.5|13704.2|13702.2|13713.4|13711.4|13697.9|13695.9|1141
1622427300000|2021-05-31 02:15:00|13704.4|13702.4|13706|13704|13706.5|13704.5|13703|13701|117
1622427600000|2021-05-31 02:20:00|13706.1|13704.1|13704.7|13702.7|13709.1|13707.1|13704.7|13702.7|136
1622427900000|2021-05-31 02:25:00|13705.1|13703.1|13708.2|13706.2|13708.5|13706.5|13704.4|13702.4|78
1622428200000|2021-05-31 02:30:00|13708.4|13706.4|13705|13703|13708.5|13706.5|13703.7|13701.7|120
1622428500000|2021-05-31 02:35:00|13705.1|13703.1|13703.9|13701.9|13706.5|13704.5|13702.1|13700.1|90
1622428800000|2021-05-31 02:40:00|13704|13702|13704.6|13702.6|13706.2|13704.2|13703.4|13701.4|47
1622429100000|2021-05-31 02:45:00|13704.7|13702.7|13707|13705|13707.4|13705.4|13704.1|13702.1|43
1622429400000|2021-05-31 02:50:00|13706.9|13704.9|13703.9|13701.9|13706.9|13704.9|13703.5|13701.5|53
1622429700000|2021-05-31 02:55:00|13703.7|13701.7|13705.1|13703.1|13705.1|13703.1|13702.4|13700.4|129
1622430000000|2021-05-31 03:00:00|13705|13703|13699.7|13697.7|13705.6|13703.6|13699.7|13697.7|159
1622430300000|2021-05-31 03:05:00|13699.6|13697.6|13699|13697|13703|13701|13697|13695|294
1622430600000|2021-05-31 03:10:00|13698.9|13696.9|13701.2|13699.2|13702.1|13700.1|13698.9|13696.9|95
1622430900000|2021-05-31 03:15:00|13701.4|13699.4|13700.1|13698.1|13702.1|13700.1|13699.9|13697.9|55
1622431200000|2021-05-31 03:20:00|13700.2|13698.2|13699.4|13697.4|13701.5|13699.5|13697.5|13695.5|80
1622431500000|2021-05-31 03:25:00|13699.5|13697.5|13695.7|13693.7|13700.2|13698.2|13694.5|13692.5|175
1622431800000|2021-05-31 03:30:00|13695.9|13693.9|13695.9|13693.9|13698.2|13696.2|13695|13693|92
1622432100000|2021-05-31 03:35:00|13695.7|13693.7|13698.7|13696.7|13699.5|13697.5|13694.7|13692.7|116
1622432400000|2021-05-31 03:40:00|13698.6|13696.6|13700.1|13698.1|13701.1|13699.1|13698.5|13696.5|87
1622432700000|2021-05-31 03:45:00|13700.2|13698.2|13701.4|13699.4|13701.9|13699.9|13700.1|13698.1|65
1622433000000|2021-05-31 03:50:00|13701.2|13699.2|13701.6|13699.6|13702|13700|13700.6|13698.6|62
1622433300000|2021-05-31 03:55:00|13701.7|13699.7|13701.7|13699.7|13702.1|13700.1|13700.5|13698.5|19
1622433600000|2021-05-31 04:00:00|13701.9|13699.9|13701.9|13699.9|13702.5|13700.5|13701.1|13699.1|42
1622433900000|2021-05-31 04:05:00|13701.7|13699.7|13702.5|13700.5|13702.9|13700.9|13701.4|13699.4|45
1622434200000|2021-05-31 04:10:00|13702.2|13700.2|13701|13699|13702.6|13700.6|13700.7|13698.7|47
1622434500000|2021-05-31 04:15:00|13700.9|13698.9|13701.2|13699.2|13701.7|13699.7|13699.9|13697.9|57
1622434800000|2021-05-31 04:20:00|13701.1|13699.1|13702.7|13700.7|13703.1|13701.1|13700|13698|62
1622435100000|2021-05-31 04:25:00|13702.6|13700.6|13701.4|13699.4|13702.6|13700.6|13701.2|13699.2|24
1622435400000|2021-05-31 04:30:00|13701.5|13699.5|13700.2|13698.2|13702|13700|13699.7|13697.7|36
1622435700000|2021-05-31 04:35:00|13700.4|13698.4|13698.9|13696.9|13700.6|13698.6|13698.9|13696.9|59
1622436000000|2021-05-31 04:40:00|13699|13697|13698.6|13696.6|13699.6|13697.6|13698.2|13696.2|24
1622436300000|2021-05-31 04:45:00|13698.5|13696.5|13699.1|13697.1|13700|13698|13697.5|13695.5|68
1622436600000|2021-05-31 04:50:00|13699|13697|13699.4|13697.4|13699.5|13697.5|13698.4|13696.4|32
1622436900000|2021-05-31 04:55:00|13699.5|13697.5|13699.1|13697.1|13700|13698|13697.7|13695.7|76
1622437200000|2021-05-31 05:00:00|13699|13697|13701.4|13699.4|13702|13700|13697.7|13695.7|81
1622437500000|2021-05-31 05:05:00|13701.5|13699.5|13704.7|13702.7|13705.5|13703.5|13701.2|13699.2|216
1622437800000|2021-05-31 05:10:00|13704.5|13702.5|13702|13700|13704.5|13702.5|13700.2|13698.2|93
1622438100000|2021-05-31 05:15:00|13701.5|13699.5|13700|13698|13702|13700|13698.6|13696.6|64
1622438400000|2021-05-31 05:20:00|13699.9|13697.9|13700.7|13698.7|13701.4|13699.4|13697.7|13695.7|80
1622438700000|2021-05-31 05:25:00|13701|13699|13700.1|13698.1|13702.9|13700.9|13699.1|13697.1|64
1622439000000|2021-05-31 05:30:00|13700|13698|13698.7|13696.7|13701.1|13699.1|13697.9|13695.9|104
1622439300000|2021-05-31 05:35:00|13698.5|13696.5|13700.9|13698.9|13701.6|13699.6|13698.2|13696.2|51
1622439600000|2021-05-31 05:40:00|13700.7|13698.7|13700.5|13698.5|13701.2|13699.2|13698.2|13696.2|73
1622439900000|2021-05-31 05:45:00|13700.4|13698.4|13702.1|13700.1|13704|13702|13699.5|13697.5|184
1622440200000|2021-05-31 05:50:00|13702|13700|13700.9|13698.9|13702.6|13700.6|13699.2|13697.2|106
1622440500000|2021-05-31 05:55:00|13700.6|13698.6|13701.2|13699.2|13701.9|13699.9|13699|13697|68
1622440800000|2021-05-31 06:00:00|13701.4|13699.4|13700.5|13698.5|13703.4|13701.4|13699.2|13697.2|79
1622441100000|2021-05-31 06:05:00|13700.4|13698.4|13701|13699|13702.9|13700.9|13700.1|13698.1|131
1622441400000|2021-05-31 06:10:00|13700.9|13698.9|13701.6|13699.6|13702.2|13700.2|13697.6|13695.6|114
1622441700000|2021-05-31 06:15:00|13701.5|13699.5|13702.9|13700.9|13703.1|13701.1|13700.7|13698.7|47
1622442000000|2021-05-31 06:20:00|13702.5|13700.5|13700.5|13698.5|13703.1|13701.1|13699.7|13697.7|51
1622442300000|2021-05-31 06:25:00|13700.6|13698.6|13700.7|13698.7|13701.4|13699.4|13698.7|13696.7|52
1622442600000|2021-05-31 06:30:00|13700.6|13698.6|13701.2|13699.2|13701.5|13699.5|13699.4|13697.4|34
1622442900000|2021-05-31 06:35:00|13701.1|13699.1|13702|13700|13704.5|13702.5|13700.5|13698.5|149
1622443200000|2021-05-31 06:40:00|13701.9|13699.9|13697.6|13695.6|13701.9|13699.9|13697.4|13695.4|156
1622443500000|2021-05-31 06:45:00|13698.1|13696.1|13699|13697|13699.4|13697.4|13697.4|13695.4|72
1622443800000|2021-05-31 06:50:00|13698.9|13696.9|13699.6|13697.6|13700.2|13698.2|13698.9|13696.9|98
1622444100000|2021-05-31 06:55:00|13699.5|13697.5|13700.9|13698.9|13702|13700|13699.4|13697.4|103
1622444400000|2021-05-31 07:00:00|13701|13699|13703.5|13701.5|13704|13702|13700|13698|153
1622444700000|2021-05-31 07:05:00|13703.4|13701.4|13702.9|13700.9|13705.4|13703.4|13701.5|13699.5|285
1622445000000|2021-05-31 07:10:00|13702.7|13700.7|13706.7|13704.7|13706.7|13704.7|13702.2|13700.2|208
1622445300000|2021-05-31 07:15:00|13706.6|13704.6|13708.2|13706.2|13708.2|13706.2|13704.5|13702.5|235
1622445600000|2021-05-31 07:20:00|13708.4|13706.4|13713.1|13711.1|13713.2|13711.2|13707|13705|539
1622445900000|2021-05-31 07:25:00|13713|13711|13706.6|13704.6|13716|13714|13706.6|13704.6|464
1622446200000|2021-05-31 07:30:00|13706.5|13704.5|13706.7|13704.7|13707.2|13705.2|13701.1|13699.1|366
1622446500000|2021-05-31 07:35:00|13706.6|13704.6|13706.4|13704.4|13707.5|13705.5|13703.7|13701.7|179
1622446800000|2021-05-31 07:40:00|13706.2|13704.2|13702.5|13700.5|13706.4|13704.4|13701.2|13699.2|187
1622447100000|2021-05-31 07:45:00|13702.4|13700.4|13700.9|13698.9|13702.5|13700.5|13699.2|13697.2|183
1622447400000|2021-05-31 07:50:00|13700.7|13698.7|13699|13697|13702.4|13700.4|13698.6|13696.6|252
1622447700000|2021-05-31 07:55:00|13698.9|13696.9|13697.9|13695.9|13699|13697|13694.4|13692.4|345
1622448000000|2021-05-31 08:00:00|13697.5|13695.5|13691|13689|13698|13696|13688.4|13686.4|459
1622448300000|2021-05-31 08:05:00|13690.9|13688.9|13689.6|13687.6|13692|13690|13686.5|13684.5|366
1622448600000|2021-05-31 08:10:00|13690.1|13688.1|13690.7|13688.7|13691.4|13689.4|13683.7|13681.7|462
1622448900000|2021-05-31 08:15:00|13690.6|13688.6|13693.9|13691.9|13694.6|13692.6|13689.5|13687.5|296
1622449200000|2021-05-31 08:20:00|13693.7|13691.7|13694.2|13692.2|13694.9|13692.9|13693.5|13691.5|155
1622449500000|2021-05-31 08:25:00|13694.4|13692.4|13692.4|13690.4|13695.6|13693.6|13691.4|13689.4|193
1622449800000|2021-05-31 08:30:00|13692.5|13690.5|13696|13694|13696.9|13694.9|13692.4|13690.4|160
1622450100000|2021-05-31 08:35:00|13696.1|13694.1|13694.2|13692.2|13696.2|13694.2|13693|13691|83
1622450400000|2021-05-31 08:40:00|13694.1|13692.1|13690.9|13688.9|13694.5|13692.5|13690|13688|134
1622450700000|2021-05-31 08:45:00|13690.7|13688.7|13682.4|13680.4|13691.9|13689.9|13680.9|13678.9|439
1622451000000|2021-05-31 08:50:00|13682.5|13680.5|13684.4|13682.4|13686|13684|13682.2|13680.2|168
1622451300000|2021-05-31 08:55:00|13684.5|13682.5|13676.6|13674.6|13685.5|13683.5|13675.6|13673.6|562
1622451600000|2021-05-31 09:00:00|13676.7|13674.7|13684.7|13682.7|13684.9|13682.9|13676.6|13674.6|272
1622451900000|2021-05-31 09:05:00|13684.9|13682.9|13682.7|13680.7|13686.1|13684.1|13682.2|13680.2|204
1622452200000|2021-05-31 09:10:00|13682.1|13680.1|13685.4|13683.4|13685.4|13683.4|13682.1|13680.1|118
1622452500000|2021-05-31 09:15:00|13685.2|13683.2|13684.2|13682.2|13687.1|13685.1|13683.5|13681.5|101
1622452800000|2021-05-31 09:20:00|13684.6|13682.6|13684.4|13682.4|13685|13683|13682.6|13680.6|66
1622453100000|2021-05-31 09:25:00|13684.5|13682.5|13686.7|13684.7|13687.2|13685.2|13684.4|13682.4|163
1622453400000|2021-05-31 09:30:00|13686.9|13684.9|13684.1|13682.1|13687.5|13685.5|13683.1|13681.1|157
1622453700000|2021-05-31 09:35:00|13684|13682|13680.2|13678.2|13685.9|13683.9|13680|13678|116
1622454000000|2021-05-31 09:40:00|13680.1|13678.1|13682.9|13680.9|13683.2|13681.2|13679|13677|167
1622454300000|2021-05-31 09:45:00|13682.7|13680.7|13684.5|13682.5|13684.6|13682.6|13680.2|13678.2|141
1622454600000|2021-05-31 09:50:00|13684.6|13682.6|13678.9|13676.9|13685.5|13683.5|13678.2|13676.2|204
1622454900000|2021-05-31 09:55:00|13679|13677|13672.9|13670.9|13679.2|13677.2|13664.7|13662.7|841
1622455200000|2021-05-31 10:00:00|13673|13671|13677.1|13675.1|13678.4|13676.4|13672.5|13670.5|264
1622455500000|2021-05-31 10:05:00|13677.2|13675.2|13676.6|13674.6|13678.5|13676.5|13674.9|13672.9|123
1622455800000|2021-05-31 10:10:00|13676.7|13674.7|13678|13676|13679.2|13677.2|13674.5|13672.5|165
1622456100000|2021-05-31 10:15:00|13677.9|13675.9|13678.1|13676.1|13680.6|13678.6|13676|13674|204
1622456400000|2021-05-31 10:20:00|13678.2|13676.2|13678.9|13676.9|13679.7|13677.7|13675.5|13673.5|84
1622456700000|2021-05-31 10:25:00|13679|13677|13671|13669|13679.2|13677.2|13670.2|13668.2|222
1622457000000|2021-05-31 10:30:00|13670.9|13668.9|13668|13666|13671.6|13669.6|13661.9|13659.9|425
1622457300000|2021-05-31 10:35:00|13668.1|13666.1|13671.9|13669.9|13672|13670|13667.4|13665.4|113
1622457600000|2021-05-31 10:40:00|13672.2|13670.2|13676.9|13674.9|13678.2|13676.2|13671.2|13669.2|205
1622457900000|2021-05-31 10:45:00|13676.7|13674.7|13678.2|13676.2|13679.7|13677.7|13676.2|13674.2|115
1622458200000|2021-05-31 10:50:00|13678.1|13676.1|13678.4|13676.4|13680.9|13678.9|13677.4|13675.4|87
1622458500000|2021-05-31 10:55:00|13678.5|13676.5|13682.5|13680.5|13682.9|13680.9|13678.5|13676.5|151
1622458800000|2021-05-31 11:00:00|13682.6|13680.6|13680.9|13678.9|13683.9|13681.9|13680|13678|147
1622459100000|2021-05-31 11:05:00|13680.7|13678.7|13678.7|13676.7|13681.4|13679.4|13678.4|13676.4|100
1622459400000|2021-05-31 11:10:00|13678.9|13676.9|13679|13677|13679.7|13677.7|13678.2|13676.2|57
1622459700000|2021-05-31 11:15:00|13678.9|13676.9|13680.4|13678.4|13681|13679|13676.9|13674.9|141
1622460000000|2021-05-31 11:20:00|13680.5|13678.5|13677|13675|13680.6|13678.6|13675.1|13673.1|142
1622460300000|2021-05-31 11:25:00|13676.6|13674.6|13677.4|13675.4|13678|13676|13672.1|13670.1|303
1622460600000|2021-05-31 11:30:00|13677.5|13675.5|13678.5|13676.5|13680.1|13678.1|13677.4|13675.4|105
1622460900000|2021-05-31 11:35:00|13678.6|13676.6|13675.7|13673.7|13678.6|13676.6|13674.9|13672.9|85
1622461200000|2021-05-31 11:40:00|13675.9|13673.9|13677.6|13675.6|13678.6|13676.6|13674.9|13672.9|97
1622461500000|2021-05-31 11:45:00|13677.7|13675.7|13677.9|13675.9|13679.9|13677.9|13677.1|13675.1|167
1622461800000|2021-05-31 11:50:00|13677.7|13675.7|13676.1|13674.1|13677.7|13675.7|13674.4|13672.4|171
1622462100000|2021-05-31 11:55:00|13676|13674|13676.6|13674.6|13676.7|13674.7|13674.4|13672.4|80
1622462400000|2021-05-31 12:00:00|13676.7|13674.7|13670.2|13668.2|13677|13675|13667.9|13665.9|328
1622462700000|2021-05-31 12:05:00|13669.9|13667.9|13675.5|13673.5|13675.5|13673.5|13669.5|13667.5|212
1622463000000|2021-05-31 12:10:00|13675.1|13673.1|13674.9|13672.9|13675.6|13673.6|13673.4|13671.4|140
1622463300000|2021-05-31 12:15:00|13675|13673|13675.4|13673.4|13681.2|13679.2|13670.7|13668.7|1014
1622463600000|2021-05-31 12:20:00|13675.6|13673.6|13674.4|13672.4|13677.7|13675.7|13673.9|13671.9|236
1622463900000|2021-05-31 12:25:00|13674.2|13672.2|13678.2|13676.2|13678.5|13676.5|13674.1|13672.1|203
1622464200000|2021-05-31 12:30:00|13678.4|13676.4|13682.6|13680.6|13683.2|13681.2|13676.7|13674.7|362
1622464500000|2021-05-31 12:35:00|13682.5|13680.5|13685.7|13683.7|13686.9|13684.9|13682.2|13680.2|441
1622464800000|2021-05-31 12:40:00|13685.9|13683.9|13684.5|13682.5|13687|13685|13683.2|13681.2|335
1622465100000|2021-05-31 12:45:00|13684.6|13682.6|13682.1|13680.1|13684.7|13682.7|13681.6|13679.6|113
1622465400000|2021-05-31 12:50:00|13682.5|13680.5|13682.4|13680.4|13683.6|13681.6|13681.7|13679.7|105
1622465700000|2021-05-31 12:55:00|13682.2|13680.2|13681.5|13679.5|13684.4|13682.4|13680.5|13678.5|127
1622466000000|2021-05-31 13:00:00|13681.6|13679.6|13680.9|13678.9|13682.6|13680.6|13680.5|13678.5|205
1622466300000|2021-05-31 13:05:00|13681|13679|13677.7|13675.7|13681.1|13679.1|13677|13675|231
1622466600000|2021-05-31 13:10:00|13677.9|13675.9|13676.1|13674.1|13681.7|13679.7|13674.9|13672.9|305
1622466900000|2021-05-31 13:15:00|13676|13674|13676.7|13674.7|13681.2|13679.2|13675.6|13673.6|261
1622467200000|2021-05-31 13:20:00|13676.9|13674.9|13680.2|13678.2|13681.6|13679.6|13676.5|13674.5|234
1622467500000|2021-05-31 13:25:00|13680.4|13678.4|13681.2|13679.2|13682.2|13680.2|13679.9|13677.9|130
1622467800000|2021-05-31 13:30:00|13680.7|13679.7|13675.9|13674.9|13683.5|13682.5|13675.7|13674.7|668
1622468100000|2021-05-31 13:35:00|13675.7|13674.7|13675.1|13674.1|13679|13678|13672.5|13671.5|777
1622468400000|2021-05-31 13:40:00|13674.9|13673.9|13675|13674|13677.1|13676.1|13672.5|13671.5|483
1622468700000|2021-05-31 13:45:00|13674.9|13673.9|13671.7|13670.7|13675.7|13674.7|13670.6|13669.6|484
1622469000000|2021-05-31 13:50:00|13671.6|13670.6|13676.2|13675.2|13678.2|13677.2|13670|13669|549
1622469300000|2021-05-31 13:55:00|13676.7|13675.7|13676.4|13675.4|13678.5|13677.5|13674.5|13673.5|261
1622469600000|2021-05-31 14:00:00|13677.2|13676.2|13675.7|13674.7|13677.5|13676.5|13674.5|13673.5|250
1622469900000|2021-05-31 14:05:00|13675.6|13674.6|13674.5|13673.5|13676.1|13675.1|13673.2|13672.2|240
1622470200000|2021-05-31 14:10:00|13674.4|13673.4|13673.2|13672.2|13676.9|13675.9|13672.4|13671.4|248
1622470500000|2021-05-31 14:15:00|13673.1|13672.1|13671.7|13670.7|13673.7|13672.7|13670.6|13669.6|264
1622470800000|2021-05-31 14:20:00|13671.5|13670.5|13669.5|13668.5|13673.1|13672.1|13668.1|13667.1|346
1622471100000|2021-05-31 14:25:00|13669.4|13668.4|13672.2|13671.2|13673.2|13672.2|13667.4|13666.4|371
1622471400000|2021-05-31 14:30:00|13672.1|13671.1|13671.7|13670.7|13674.4|13673.4|13671.5|13670.5|308
1622471700000|2021-05-31 14:35:00|13671.9|13670.9|13671.1|13670.1|13672.7|13671.7|13669.6|13668.6|158
1622472000000|2021-05-31 14:40:00|13671.2|13670.2|13672.7|13671.7|13674.1|13673.1|13670.6|13669.6|248
1622472300000|2021-05-31 14:45:00|13672.9|13671.9|13673.7|13672.7|13674|13673|13670.7|13669.7|222
1622472600000|2021-05-31 14:50:00|13673.6|13672.6|13666.2|13665.2|13673.6|13672.6|13666|13665|505
1622472900000|2021-05-31 14:55:00|13666.4|13665.4|13666.5|13665.5|13668.4|13667.4|13665|13664|411
1622473200000|2021-05-31 15:00:00|13666.6|13665.6|13668|13667|13670|13669|13665.4|13664.4|272
1622473500000|2021-05-31 15:05:00|13667.9|13666.9|13669.4|13668.4|13670.7|13669.7|13667.9|13666.9|194
1622473800000|2021-05-31 15:10:00|13669.5|13668.5|13669.5|13668.5|13670.6|13669.6|13667.4|13666.4|159
1622474100000|2021-05-31 15:15:00|13669.7|13668.7|13669|13668|13670.1|13669.1|13667.1|13666.1|198
1622474400000|2021-05-31 15:20:00|13669.1|13668.1|13669.5|13668.5|13670.5|13669.5|13668|13667|190
1622474700000|2021-05-31 15:25:00|13669.2|13668.2|13667|13666|13670.6|13669.6|13665.9|13664.9|271
1622475000000|2021-05-31 15:30:00|13666.9|13665.9|13670|13669|13670.7|13669.7|13666.9|13665.9|278
1622475300000|2021-05-31 15:35:00|13669.9|13668.9|13672.4|13671.4|13673.9|13672.9|13669.5|13668.5|261
1622475600000|2021-05-31 15:40:00|13672.5|13671.5|13672.7|13671.7|13673.9|13672.9|13671.5|13670.5|182
1622475900000|2021-05-31 15:45:00|13672.9|13671.9|13672.7|13671.7|13674.2|13673.2|13671.7|13670.7|193
1622476200000|2021-05-31 15:50:00|13672.6|13671.6|13671.5|13670.5|13672.9|13671.9|13670.1|13669.1|178
1622476500000|2021-05-31 15:55:00|13671.6|13670.6|13674.1|13673.1|13676.7|13675.7|13671.2|13670.2|310
1622476800000|2021-05-31 16:00:00|13674.2|13673.2|13676.2|13675.2|13677.9|13676.9|13674|13673|269
1622477100000|2021-05-31 16:05:00|13676.4|13675.4|13676.7|13675.7|13677.9|13676.9|13676.1|13675.1|115
1622477400000|2021-05-31 16:10:00|13676.9|13675.9|13676.1|13675.1|13677|13676|13675.4|13674.4|87
1622477700000|2021-05-31 16:15:00|13676.2|13675.2|13676.9|13675.9|13677.1|13676.1|13675.1|13674.1|102
1622478000000|2021-05-31 16:20:00|13676.6|13675.6|13672.4|13671.4|13677.5|13676.5|13672.4|13671.4|180
1622478300000|2021-05-31 16:25:00|13672.6|13671.6|13661.5|13660.5|13673.4|13672.4|13655.1|13654.1|915
1622478600000|2021-05-31 16:30:00|13661|13660|13661.4|13660.4|13662.5|13661.5|13656.9|13655.9|366
1622478900000|2021-05-31 16:35:00|13661.6|13660.6|13663.7|13662.7|13664.4|13663.4|13660.4|13659.4|219
1622479200000|2021-05-31 16:40:00|13663.2|13662.2|13664.1|13663.1|13664.6|13663.6|13662.6|13661.6|203
1622479500000|2021-05-31 16:45:00|13664.2|13663.2|13661.6|13660.6|13664.2|13663.2|13660.5|13659.5|252
1622479800000|2021-05-31 16:50:00|13661.7|13660.7|13659.9|13658.9|13661.9|13660.9|13657.6|13656.6|258
1622480100000|2021-05-31 16:55:00|13660|13659|13658|13657|13661.9|13660.9|13657.6|13656.6|288
1622480400000|2021-05-31 17:00:00|13659.2|13654.2|13658.2|13653.2|13661.5|13656.5|13658.2|13653.2|0
1622480700000|2021-05-31 17:05:00|13657.9|13652.9|13657.9|13652.9|13657.9|13652.9|13657.8|13652.8|0
1622481000000|2021-05-31 17:10:00|13657.8|13652.8|13657.9|13652.9|13657.9|13652.9|13656.2|13651.2|0
1622481300000|2021-05-31 17:15:00|13658|13653|13656.5|13651.5|13658|13653|13656.2|13651.2|0
1622481600000|2021-05-31 17:20:00|13657.1|13652.1|13657.7|13652.7|13657.7|13652.7|13657.1|13652.1|0
1622481900000|2021-05-31 17:25:00|13658|13653|13659.9|13654.9|13659.9|13654.9|13658|13653|0
1622482200000|2021-05-31 17:30:00|13660|13655|13660.6|13655.6|13660.6|13655.6|13660|13655|0
1622482500000|2021-05-31 17:35:00|13661.3|13656.3|13661.3|13656.3|13663|13658|13661.3|13656.3|0
1622483100000|2021-05-31 17:45:00|13660.5|13655.5|13658.7|13653.7|13660.5|13655.5|13658.6|13653.6|0
1622483400000|2021-05-31 17:50:00|13658.6|13653.6|13658.6|13653.6|13658.6|13653.6|13658.6|13653.6|0
1622483700000|2021-05-31 17:55:00|13658.7|13653.7|13659.1|13654.1|13660.8|13655.8|13658.6|13653.6|0
1622484000000|2021-05-31 18:00:00|13659.4|13654.4|13659.6|13654.6|13659.6|13654.6|13659.4|13654.4|0
1622484300000|2021-05-31 18:05:00|13659.7|13654.7|13661.4|13656.4|13661.4|13656.4|13659.7|13654.7|0
1622484600000|2021-05-31 18:10:00|13662.3|13657.3|13662.3|13657.3|13662.5|13657.5|13660.7|13655.7|0
1622484900000|2021-05-31 18:15:00|13660.8|13655.8|13663.2|13658.2|13664.9|13659.9|13660.6|13655.6|0
1622485200000|2021-05-31 18:20:00|13664|13659|13663.4|13658.4|13664.1|13659.1|13663.2|13658.2|0
1622485500000|2021-05-31 18:25:00|13663|13658|13663|13658|13663|13658|13663|13658|0
1622485800000|2021-05-31 18:30:00|13661.4|13656.4|13663.2|13658.2|13663.4|13658.4|13661.2|13656.2|0
1622486100000|2021-05-31 18:35:00|13662.4|13657.4|13663.2|13658.2|13663.2|13658.2|13661.5|13656.5|0
1622486400000|2021-05-31 18:40:00|13663.5|13658.5|13661.1|13656.1|13663.5|13658.5|13661.1|13656.1|0
1622486700000|2021-05-31 18:45:00|13661.6|13656.6|13663.2|13658.2|13663.2|13658.2|13661.6|13656.6|0
1622487000000|2021-05-31 18:50:00|13662.5|13657.5|13663.2|13658.2|13663.2|13658.2|13661.5|13656.5|0
1622487300000|2021-05-31 18:55:00|13663.1|13658.1|13665.9|13660.9|13665.9|13660.9|13662.3|13657.3|0
1622487600000|2021-05-31 19:00:00|13666|13661|13667.6|13662.6|13667.6|13662.6|13665.9|13660.9|0
1622487900000|2021-05-31 19:05:00|13667.7|13662.7|13666.1|13661.1|13667.8|13662.8|13666.1|13661.1|0
1622488200000|2021-05-31 19:10:00|13666.2|13661.2|13666.3|13661.3|13666.4|13661.4|13666.2|13661.2|0
1622488500000|2021-05-31 19:15:00|13666.4|13661.4|13663.1|13658.1|13666.4|13661.4|13663.1|13658.1|0
1622488800000|2021-05-31 19:20:00|13662.8|13657.8|13662.4|13657.4|13664.5|13659.5|13662.4|13657.4|0
1622489100000|2021-05-31 19:25:00|13663.2|13658.2|13666.6|13661.6|13666.6|13661.6|13663.2|13658.2|0
1622489400000|2021-05-31 19:30:00|13666.7|13661.7|13665|13660|13666.7|13661.7|13665|13660|0
1622489700000|2021-05-31 19:35:00|13664.9|13659.9|13667.4|13662.4|13667.5|13662.5|13664.9|13659.9|0
1622490000000|2021-05-31 19:40:00|13667.1|13662.1|13667.1|13662.1|13667.1|13662.1|13667.1|13662.1|0
1622490300000|2021-05-31 19:45:00|13667.9|13662.9|13666.8|13661.8|13668.8|13663.8|13666.8|13661.8|0
1622490600000|2021-05-31 19:50:00|13666.9|13661.9|13667|13662|13667|13662|13666.9|13661.9|0
1622490900000|2021-05-31 19:55:00|13666.2|13661.2|13665|13660|13667.2|13662.2|13663.3|13658.3|0
1622491200000|2021-05-31 20:00:00|13665.2|13660.2|13665.3|13660.3|13665.7|13660.7|13665.2|13660.2|0
1622491800000|2021-05-31 20:10:00|13665.4|13660.4|13665.3|13660.3|13665.4|13660.4|13665.3|13660.3|0
1622493000000|2021-05-31 20:30:00|13665.4|13660.4|13665.4|13660.4|13665.4|13660.4|13665.4|13660.4|0
1622494500000|2021-05-31 20:55:00|13666.2|13661.2|13666.6|13661.6|13666.6|13661.6|13666.2|13661.2|0
1622494800000|2021-05-31 21:00:00|13666.7|13661.7|13666.7|13661.7|13666.7|13661.7|13666.7|13661.7|0
1622495400000|2021-05-31 21:10:00|13666.8|13661.8|13666.8|13661.8|13666.8|13661.8|13666.8|13661.8|0
1622495700000|2021-05-31 21:15:00|13666.9|13661.9|13666.6|13661.6|13666.9|13661.9|13666.6|13661.6|0
1622496000000|2021-05-31 21:20:00|13666.7|13661.7|13666.7|13661.7|13666.7|13661.7|13666.7|13661.7|0
1622496900000|2021-05-31 21:35:00|13666.8|13661.8|13666.8|13661.8|13666.8|13661.8|13666.8|13661.8|0
1622497200000|2021-05-31 21:40:00|13667.2|13662.2|13667.4|13662.4|13667.4|13662.4|13667.2|13662.2|0
1622497500000|2021-05-31 21:45:00|13667.3|13662.3|13667.3|13662.3|13667.3|13662.3|13667.3|13662.3|0
1622498400000|2021-05-31 22:00:00|13664.5|13662.5|13678.2|13676.2|13684.6|13682.6|13659|13657|1251
1622498700000|2021-05-31 22:05:00|13678|13676|13681.9|13679.9|13683.2|13681.2|13677.2|13675.2|286
1622499000000|2021-05-31 22:10:00|13681.7|13679.7|13679.9|13677.9|13683.7|13681.7|13679.4|13677.4|154
1622499300000|2021-05-31 22:15:00|13679.7|13677.7|13679.4|13677.4|13682.1|13680.1|13678.6|13676.6|138
1622499600000|2021-05-31 22:20:00|13679.5|13677.5|13683.5|13681.5|13684.2|13682.2|13679.4|13677.4|162
1622499900000|2021-05-31 22:25:00|13683.4|13681.4|13684.1|13682.1|13685.9|13683.9|13682.5|13680.5|233
1622500200000|2021-05-31 22:30:00|13684.4|13682.4|13684|13682|13686.4|13684.4|13683.2|13681.2|144
1622500500000|2021-05-31 22:35:00|13684.1|13682.1|13685|13683|13685.5|13683.5|13683.5|13681.5|92
1622500800000|2021-05-31 22:40:00|13685.1|13683.1|13687.1|13685.1|13687.5|13685.5|13684.6|13682.6|165
1622501100000|2021-05-31 22:45:00|13686.9|13684.9|13686.5|13684.5|13687.5|13685.5|13684.9|13682.9|114
1622501400000|2021-05-31 22:50:00|13686.6|13684.6|13683.9|13681.9|13687.7|13685.7|13683.2|13681.2|149
1622501700000|2021-05-31 22:55:00|13684|13682|13686.2|13684.2|13686.7|13684.7|13684|13682|63
1622502000000|2021-05-31 23:00:00|13686.4|13684.4|13684.9|13682.9|13687.1|13685.1|13682.1|13680.1|132
1622502300000|2021-05-31 23:05:00|13684.7|13682.7|13683.6|13681.6|13684.9|13682.9|13682.1|13680.1|68
1622502600000|2021-05-31 23:10:00|13683.7|13681.7|13684.6|13682.6|13686.4|13684.4|13682.9|13680.9|86
1622502900000|2021-05-31 23:15:00|13684.5|13682.5|13685.6|13683.6|13686.2|13684.2|13684|13682|53
1622503200000|2021-05-31 23:20:00|13685.5|13683.5|13685.7|13683.7|13686.4|13684.4|13683.5|13681.5|56
1622503500000|2021-05-31 23:25:00|13685.9|13683.9|13689.6|13687.6|13689.9|13687.9|13685|13683|162
1622503800000|2021-05-31 23:30:00|13689.9|13687.9|13687.1|13685.1|13689.9|13687.9|13686|13684|130
1622504100000|2021-05-31 23:35:00|13687.2|13685.2|13686|13684|13687.2|13685.2|13685.2|13683.2|94
1622504400000|2021-05-31 23:40:00|13685.7|13683.7|13692.6|13690.6|13692.7|13690.7|13685.7|13683.7|282
1622504700000|2021-05-31 23:45:00|13692.4|13690.4|13689.5|13687.5|13693.2|13691.2|13689.4|13687.4|239
1622505000000|2021-05-31 23:50:00|13689.6|13687.6|13689.4|13687.4|13691.5|13689.5|13687.6|13685.6|142
1622505300000|2021-05-31 23:55:00|13689.2|13687.2|13690.4|13688.4|13691.5|13689.5|13687.9|13685.9|104
1622505600000|2021-06-01 00:00:00|13690.2|13688.2|13689.7|13687.7|13695.9|13693.9|13688.6|13686.6|404
1622505900000|2021-06-01 00:05:00|13689.9|13687.9|13685.2|13683.2|13690.6|13688.6|13682.4|13680.4|524
1622506200000|2021-06-01 00:10:00|13685.4|13683.4|13682.1|13680.1|13685.6|13683.6|13679.2|13677.2|379
1622506500000|2021-06-01 00:15:00|13682.2|13680.2|13684.6|13682.6|13685.4|13683.4|13681|13679|212
1622506800000|2021-06-01 00:20:00|13684.5|13682.5|13687.2|13685.2|13690.1|13688.1|13683.5|13681.5|277
1622507100000|2021-06-01 00:25:00|13687.4|13685.4|13690.2|13688.2|13690.7|13688.7|13686.5|13684.5|170
1622507400000|2021-06-01 00:30:00|13690.1|13688.1|13696.4|13694.4|13697.2|13695.2|13690.1|13688.1|700
1622507700000|2021-06-01 00:35:00|13696.5|13694.5|13695.7|13693.7|13698.9|13696.9|13694.5|13692.5|387
1622508000000|2021-06-01 00:40:00|13695.6|13693.6|13693.6|13691.6|13696.4|13694.4|13693.1|13691.1|182
1622508300000|2021-06-01 00:45:00|13693.5|13691.5|13696.2|13694.2|13698|13696|13693.5|13691.5|214
1622508600000|2021-06-01 00:50:00|13696.1|13694.1|13694.2|13692.2|13696.7|13694.7|13692.6|13690.6|191
1622508900000|2021-06-01 00:55:00|13694.1|13692.1|13695|13693|13698|13696|13694|13692|184
1622509200000|2021-06-01 01:00:00|13695.1|13693.1|13701.5|13699.5|13703|13701|13694|13692|569
1622509500000|2021-06-01 01:05:00|13701.6|13699.6|13699.7|13697.7|13702.4|13700.4|13699.4|13697.4|176
1622509800000|2021-06-01 01:10:00|13699.9|13697.9|13698.2|13696.2|13701|13699|13697.1|13695.1|178
1622510100000|2021-06-01 01:15:00|13698.1|13696.1|13699.2|13697.2|13702.1|13700.1|13697.6|13695.6|199
1622510400000|2021-06-01 01:20:00|13699.1|13697.1|13701.6|13699.6|13701.9|13699.9|13698.4|13696.4|127
1622510700000|2021-06-01 01:25:00|13701.5|13699.5|13691.9|13689.9|13701.5|13699.5|13689.4|13687.4|436
1622511000000|2021-06-01 01:30:00|13691.7|13689.7|13680.9|13678.9|13691.7|13689.7|13676.5|13674.5|899
1622511300000|2021-06-01 01:35:00|13681|13679|13682.5|13680.5|13684.5|13682.5|13679.9|13677.9|332
1622511600000|2021-06-01 01:40:00|13682.4|13680.4|13687|13685|13687.6|13685.6|13681.1|13679.1|307
1622511900000|2021-06-01 01:45:00|13687.1|13685.1|13687.6|13685.6|13691.5|13689.5|13686.6|13684.6|318
1622512200000|2021-06-01 01:50:00|13687.7|13685.7|13691|13689|13693.1|13691.1|13687.6|13685.6|343
1622512500000|2021-06-01 01:55:00|13690.9|13688.9|13688.7|13686.7|13691|13689|13687|13685|163
1622512800000|2021-06-01 02:00:00|13689.2|13687.2|13694.6|13692.6|13696.7|13694.7|13688|13686|342
1622513100000|2021-06-01 02:05:00|13694.5|13692.5|13692.5|13690.5|13695.2|13693.2|13692.5|13690.5|160
1622513400000|2021-06-01 02:10:00|13692.4|13690.4|13696|13694|13699.5|13697.5|13689.7|13687.7|415
1622513700000|2021-06-01 02:15:00|13696.1|13694.1|13692.1|13690.1|13696.7|13694.7|13689.9|13687.9|263
1622514000000|2021-06-01 02:20:00|13692|13690|13684.9|13682.9|13692.4|13690.4|13682.1|13680.1|409
1622514300000|2021-06-01 02:25:00|13684.7|13682.7|13686|13684|13686.7|13684.7|13682.7|13680.7|136
1622514600000|2021-06-01 02:30:00|13685.9|13683.9|13683|13681|13685.9|13683.9|13678.4|13676.4|381
1622514900000|2021-06-01 02:35:00|13683.1|13681.1|13683.1|13681.1|13684.9|13682.9|13681.7|13679.7|127
1622515200000|2021-06-01 02:40:00|13683|13681|13682.2|13680.2|13684.2|13682.2|13681|13679|152
1622515500000|2021-06-01 02:45:00|13682.4|13680.4|13684.5|13682.5|13685.9|13683.9|13682.4|13680.4|154
1622515800000|2021-06-01 02:50:00|13684.4|13682.4|13683.6|13681.6|13687.2|13685.2|13683.1|13681.1|142
1622516100000|2021-06-01 02:55:00|13683.7|13681.7|13682.6|13680.6|13684.4|13682.4|13680.6|13678.6|127
1622516400000|2021-06-01 03:00:00|13682.7|13680.7|13683.9|13681.9|13685.2|13683.2|13680.6|13678.6|171
1622516700000|2021-06-01 03:05:00|13684|13682|13684.4|13682.4|13684.7|13682.7|13682.4|13680.4|101
1622517000000|2021-06-01 03:10:00|13684.5|13682.5|13684.9|13682.9|13685.7|13683.7|13683.5|13681.5|118
1622517300000|2021-06-01 03:15:00|13685|13683|13689.7|13687.7|13689.9|13687.9|13684.9|13682.9|204
1622517600000|2021-06-01 03:20:00|13690|13688|13692.6|13690.6|13694.2|13692.2|13690|13688|380
1622517900000|2021-06-01 03:25:00|13692.5|13690.5|13694.1|13692.1|13695.2|13693.2|13690.9|13688.9|216
1622518200000|2021-06-01 03:30:00|13694.2|13692.2|13694.1|13692.1|13697|13695|13692.9|13690.9|232
1622518500000|2021-06-01 03:35:00|13694.2|13692.2|13693.2|13691.2|13695.1|13693.1|13692.5|13690.5|131
1622518800000|2021-06-01 03:40:00|13693.1|13691.1|13691.6|13689.6|13693.9|13691.9|13691.5|13689.5|92
1622519100000|2021-06-01 03:45:00|13691.5|13689.5|13694.6|13692.6|13694.7|13692.7|13691.5|13689.5|94
1622519400000|2021-06-01 03:50:00|13694.7|13692.7|13692.4|13690.4|13695.1|13693.1|13692|13690|91
1622519700000|2021-06-01 03:55:00|13692.5|13690.5|13691.4|13689.4|13692.9|13690.9|13689.7|13687.7|91
1622520000000|2021-06-01 04:00:00|13691.5|13689.5|13692.6|13690.6|13693.4|13691.4|13690.9|13688.9|112
1622520300000|2021-06-01 04:05:00|13692.7|13690.7|13694.7|13692.7|13695|13693|13692.2|13690.2|51
1622520600000|2021-06-01 04:10:00|13694.6|13692.6|13695|13693|13696|13694|13693.9|13691.9|94
1622520900000|2021-06-01 04:15:00|13694.7|13692.7|13691.5|13689.5|13695.2|13693.2|13690.5|13688.5|140
1622521200000|2021-06-01 04:20:00|13691.6|13689.6|13691.1|13689.1|13693.1|13691.1|13689.5|13687.5|105
1622521500000|2021-06-01 04:25:00|13691.2|13689.2|13691.9|13689.9|13692.7|13690.7|13690.9|13688.9|55
1622521800000|2021-06-01 04:30:00|13692|13690|13690.7|13688.7|13692.7|13690.7|13687.6|13685.6|184
1622522100000|2021-06-01 04:35:00|13690.6|13688.6|13693|13691|13693.4|13691.4|13690.6|13688.6|65
1622522400000|2021-06-01 04:40:00|13692.9|13690.9|13692.5|13690.5|13693.1|13691.1|13690.2|13688.2|103
1622522700000|2021-06-01 04:45:00|13692.6|13690.6|13699.6|13697.6|13699.9|13697.9|13692.2|13690.2|341
1622523000000|2021-06-01 04:50:00|13699.7|13697.7|13697.5|13695.5|13699.7|13697.7|13696.4|13694.4|123
1622523300000|2021-06-01 04:55:00|13697.6|13695.6|13698.4|13696.4|13700.4|13698.4|13697.4|13695.4|181
1622523600000|2021-06-01 05:00:00|13698.5|13696.5|13698.7|13696.7|13700.4|13698.4|13697.9|13695.9|200
1622523900000|2021-06-01 05:05:00|13698.9|13696.9|13696.7|13694.7|13698.9|13696.9|13695.6|13693.6|141
1622524200000|2021-06-01 05:10:00|13696.6|13694.6|13696.6|13694.6|13698.9|13696.9|13696|13694|99
1622524500000|2021-06-01 05:15:00|13696.7|13694.7|13697.1|13695.1|13697.2|13695.2|13695.5|13693.5|59
1622524800000|2021-06-01 05:20:00|13697|13695|13698.5|13696.5|13699.5|13697.5|13696.7|13694.7|103
1622525100000|2021-06-01 05:25:00|13698.2|13696.2|13695.7|13693.7|13699.6|13697.6|13695.5|13693.5|110
1622525400000|2021-06-01 05:30:00|13695.9|13693.9|13699.2|13697.2|13702.4|13700.4|13695.2|13693.2|289
1622525700000|2021-06-01 05:35:00|13699.1|13697.1|13698.1|13696.1|13699.1|13697.1|13696|13694|111
1622526000000|2021-06-01 05:40:00|13698|13696|13698.2|13696.2|13700.2|13698.2|13697|13695|106
1622526300000|2021-06-01 05:45:00|13698.4|13696.4|13697.5|13695.5|13699.2|13697.2|13697|13695|110
1622526600000|2021-06-01 05:50:00|13697.4|13695.4|13693.6|13691.6|13698.9|13696.9|13693.2|13691.2|182
1622526900000|2021-06-01 05:55:00|13693.9|13691.9|13694.7|13692.7|13695.1|13693.1|13692.1|13690.1|163
1622527200000|2021-06-01 06:00:00|13693.7|13691.7|13698|13696|13701.6|13699.6|13691.1|13689.1|516
1622527500000|2021-06-01 06:05:00|13698.6|13696.6|13691.9|13689.9|13698.6|13696.6|13691.7|13689.7|327
1622527800000|2021-06-01 06:10:00|13692|13690|13696|13694|13696.7|13694.7|13691.9|13689.9|281
1622528100000|2021-06-01 06:15:00|13695.9|13693.9|13700.1|13698.1|13702.2|13700.2|13695.9|13693.9|359
1622528400000|2021-06-01 06:20:00|13700|13698|13698.9|13696.9|13701.2|13699.2|13697.2|13695.2|245
1622528700000|2021-06-01 06:25:00|13699|13697|13695.4|13693.4|13700.7|13698.7|13694.5|13692.5|250
1622529000000|2021-06-01 06:30:00|13695.5|13693.5|13698.4|13696.4|13700|13698|13693.2|13691.2|226
1622529300000|2021-06-01 06:35:00|13698.2|13696.2|13710.7|13708.7|13710.7|13708.7|13698.2|13696.2|629
1622529600000|2021-06-01 06:40:00|13710.9|13708.9|13711.5|13709.5|13714.2|13712.2|13707.1|13705.1|566
1622529900000|2021-06-01 06:45:00|13711.6|13709.6|13717.9|13715.9|13718.4|13716.4|13711.6|13709.6|522
1622530200000|2021-06-01 06:50:00|13717.7|13715.7|13714.2|13712.2|13717.7|13715.7|13712.1|13710.1|382
1622530500000|2021-06-01 06:55:00|13714.5|13712.5|13710.5|13708.5|13715|13713|13709.1|13707.1|343
1622530800000|2021-06-01 07:00:00|13710.6|13708.6|13712.4|13710.4|13719.4|13717.4|13705.1|13703.1|1162
1622531100000|2021-06-01 07:05:00|13712.2|13710.2|13712.2|13710.2|13714.1|13712.1|13705.7|13703.7|702
1622531400000|2021-06-01 07:10:00|13712.4|13710.4|13704.7|13702.7|13712.4|13710.4|13700.4|13698.4|796
1622531700000|2021-06-01 07:15:00|13704.9|13702.9|13708|13706|13709|13707|13703|13701|270
1622532000000|2021-06-01 07:20:00|13707.5|13705.5|13705|13703|13710.2|13708.2|13703.2|13701.2|698
1622532300000|2021-06-01 07:25:00|13704.9|13702.9|13708.4|13706.4|13709.5|13707.5|13704.1|13702.1|350
1622532600000|2021-06-01 07:30:00|13708.2|13706.2|13714.7|13712.7|13715.9|13713.9|13707.9|13705.9|635
1622532900000|2021-06-01 07:35:00|13715|13713|13719.7|13717.7|13721|13719|13712.2|13710.2|595
1622533200000|2021-06-01 07:40:00|13719.9|13717.9|13719.2|13717.2|13720.1|13718.1|13713.6|13711.6|747
1622533500000|2021-06-01 07:45:00|13719.4|13717.4|13718.2|13716.2|13720.1|13718.1|13711.9|13709.9|592
1622533800000|2021-06-01 07:50:00|13718.1|13716.1|13713|13711|13719.7|13717.7|13712.2|13710.2|426
1622534100000|2021-06-01 07:55:00|13712.9|13710.9|13720.7|13718.7|13721.6|13719.6|13709.1|13707.1|795
1622534400000|2021-06-01 08:00:00|13719.6|13717.6|13728.1|13726.1|13730.2|13728.2|13719.6|13717.6|1603
1622534700000|2021-06-01 08:05:00|13728.6|13726.6|13725.7|13723.7|13729.2|13727.2|13723.2|13721.2|704
1622535000000|2021-06-01 08:10:00|13725.6|13723.6|13717.7|13715.7|13727.7|13725.7|13716.6|13714.6|772
1622535300000|2021-06-01 08:15:00|13717.6|13715.6|13718.2|13716.2|13721.2|13719.2|13716|13714|495
1622535600000|2021-06-01 08:20:00|13718.1|13716.1|13720.2|13718.2|13722.5|13720.5|13714.7|13712.7|460
1622535900000|2021-06-01 08:25:00|13720.4|13718.4|13719.5|13717.5|13721.1|13719.1|13717.2|13715.2|306
1622536200000|2021-06-01 08:30:00|13719.6|13717.6|13719.6|13717.6|13721.5|13719.5|13718.1|13716.1|480
1622536500000|2021-06-01 08:35:00|13719.7|13717.7|13719.4|13717.4|13721.6|13719.6|13716.9|13714.9|358
1622536800000|2021-06-01 08:40:00|13719.5|13717.5|13721.6|13719.6|13723.5|13721.5|13718.7|13716.7|247
1622537100000|2021-06-01 08:45:00|13722|13720|13722|13720|13724.4|13722.4|13721|13719|252
1622537400000|2021-06-01 08:50:00|13721.9|13719.9|13731.2|13729.2|13732.2|13730.2|13721.4|13719.4|450
1622537700000|2021-06-01 08:55:00|13731|13729|13738.6|13736.6|13740.5|13738.5|13729.6|13727.6|821
1622538000000|2021-06-01 09:00:00|13738.5|13736.5|13738.6|13736.6|13740.7|13738.7|13736.9|13734.9|434
1622538300000|2021-06-01 09:05:00|13738.5|13736.5|13738.7|13736.7|13740.5|13738.5|13737.1|13735.1|382
1622538600000|2021-06-01 09:10:00|13738.6|13736.6|13739|13737|13740.2|13738.2|13736.6|13734.6|310
1622538900000|2021-06-01 09:15:00|13739.1|13737.1|13747.6|13745.6|13749.1|13747.1|13738.4|13736.4|749
1622539200000|2021-06-01 09:20:00|13747.7|13745.7|13742.7|13740.7|13747.7|13745.7|13742.5|13740.5|607
1622539500000|2021-06-01 09:25:00|13742.6|13740.6|13745|13743|13745.5|13743.5|13740.2|13738.2|483
1622539800000|2021-06-01 09:30:00|13744.9|13742.9|13749.5|13747.5|13751.2|13749.2|13744.4|13742.4|613
1622540100000|2021-06-01 09:35:00|13749.4|13747.4|13748.9|13746.9|13750.2|13748.2|13747.2|13745.2|301
1622540400000|2021-06-01 09:40:00|13749|13747|13748.5|13746.5|13749.5|13747.5|13745.9|13743.9|237
1622540700000|2021-06-01 09:45:00|13748.2|13746.2|13749.2|13747.2|13751.9|13749.9|13746|13744|410
1622541000000|2021-06-01 09:50:00|13749.4|13747.4|13744.5|13742.5|13749.7|13747.7|13741.7|13739.7|701
1622541300000|2021-06-01 09:55:00|13744.4|13742.4|13742|13740|13746.7|13744.7|13738.6|13736.6|746
1622541600000|2021-06-01 10:00:00|13742.2|13740.2|13742.2|13740.2|13744.2|13742.2|13741.6|13739.6|275
1622541900000|2021-06-01 10:05:00|13742.1|13740.1|13745.7|13743.7|13746.7|13744.7|13742|13740|292
1622542200000|2021-06-01 10:10:00|13745.5|13743.5|13745|13743|13747.4|13745.4|13743.2|13741.2|236
1622542500000|2021-06-01 10:15:00|13745.1|13743.1|13746.7|13744.7|13747.4|13745.4|13744|13742|177
1622542800000|2021-06-01 10:20:00|13746.9|13744.9|13746.7|13744.7|13750.4|13748.4|13746.6|13744.6|365
1622543100000|2021-06-01 10:25:00|13746.6|13744.6|13746.7|13744.7|13748.4|13746.4|13745.2|13743.2|214
1622543400000|2021-06-01 10:30:00|13746.9|13744.9|13744.2|13742.2|13747.2|13745.2|13743.6|13741.6|196
1622543700000|2021-06-01 10:35:00|13744.5|13742.5|13744.5|13742.5|13744.7|13742.7|13741.6|13739.6|331
1622544000000|2021-06-01 10:40:00|13744.4|13742.4|13741.7|13739.7|13745.5|13743.5|13740|13738|295
1622544300000|2021-06-01 10:45:00|13741.9|13739.9|13740.4|13738.4|13742.2|13740.2|13739.4|13737.4|251
1622544600000|2021-06-01 10:50:00|13740.2|13738.2|13739.2|13737.2|13744.7|13742.7|13739.2|13737.2|319
1622544900000|2021-06-01 10:55:00|13739.1|13737.1|13739.9|13737.9|13743.2|13741.2|13738.5|13736.5|316
1622545200000|2021-06-01 11:00:00|13740|13738|13738.7|13736.7|13740.2|13738.2|13733.5|13731.5|721
1622545500000|2021-06-01 11:05:00|13738.5|13736.5|13743.7|13741.7|13745.1|13743.1|13736.4|13734.4|426
1622545800000|2021-06-01 11:10:00|13743.9|13741.9|13744.4|13742.4|13745.7|13743.7|13740.6|13738.6|389
1622546100000|2021-06-01 11:15:00|13744.5|13742.5|13745.6|13743.6|13749|13747|13743.9|13741.9|444
1622546400000|2021-06-01 11:20:00|13745.5|13743.5|13755.5|13753.5|13760.4|13758.4|13745.5|13743.5|1598
1622546700000|2021-06-01 11:25:00|13755.4|13753.4|13752.1|13750.1|13756.7|13754.7|13751.4|13749.4|517
1622547000000|2021-06-01 11:30:00|13752.2|13750.2|13746.7|13744.7|13752.5|13750.5|13746.2|13744.2|735
1622547300000|2021-06-01 11:35:00|13746.6|13744.6|13744.2|13742.2|13747|13745|13741.7|13739.7|642
1622547600000|2021-06-01 11:40:00|13744.1|13742.1|13744.1|13742.1|13746.5|13744.5|13742.4|13740.4|517
1622547900000|2021-06-01 11:45:00|13744|13742|13742.5|13740.5|13744|13742|13740.7|13738.7|385
1622548200000|2021-06-01 11:50:00|13742.4|13740.4|13746.7|13744.7|13747.1|13745.1|13741.1|13739.1|475
1622548500000|2021-06-01 11:55:00|13746.6|13744.6|13744.2|13742.2|13746.6|13744.6|13743.1|13741.1|324
1622548800000|2021-06-01 12:00:00|13744.1|13742.1|13746.1|13744.1|13748.7|13746.7|13742.7|13740.7|710
1622549100000|2021-06-01 12:05:00|13746.2|13744.2|13749.2|13747.2|13749.6|13747.6|13743.2|13741.2|487
1622549400000|2021-06-01 12:10:00|13749.1|13747.1|13750.2|13748.2|13751.9|13749.9|13748.2|13746.2|605
1622549700000|2021-06-01 12:15:00|13750.1|13748.1|13749.9|13747.9|13751.6|13749.6|13746.7|13744.7|751
1622550000000|2021-06-01 12:20:00|13750|13748|13747.4|13745.4|13750.2|13748.2|13746.1|13744.1|445
1622550300000|2021-06-01 12:25:00|13747.6|13745.6|13749.2|13747.2|13750.9|13748.9|13746.1|13744.1|324
1622550600000|2021-06-01 12:30:00|13749.1|13747.1|13746.5|13744.5|13750|13748|13744.2|13742.2|861
1622550900000|2021-06-01 12:35:00|13746.6|13744.6|13744|13742|13747.2|13745.2|13742.9|13740.9|479
1622551200000|2021-06-01 12:40:00|13744.1|13742.1|13740.2|13738.2|13744.5|13742.5|13737.6|13735.6|960
1622551500000|2021-06-01 12:45:00|13740.1|13738.1|13738.5|13736.5|13740.7|13738.7|13733.7|13731.7|965
1622551800000|2021-06-01 12:50:00|13738.6|13736.6|13740.9|13738.9|13741.4|13739.4|13738.1|13736.1|675
1622552100000|2021-06-01 12:55:00|13740.6|13738.6|13744.9|13742.9|13744.9|13742.9|13740.2|13738.2|563
1622552400000|2021-06-01 13:00:00|13744.7|13742.7|13742|13740|13745.5|13743.5|13741.6|13739.6|509
1622552700000|2021-06-01 13:05:00|13742.1|13740.1|13744|13742|13744|13742|13739.6|13737.6|475
1622553000000|2021-06-01 13:10:00|13743.9|13741.9|13750.1|13748.1|13750.5|13748.5|13743.4|13741.4|918
1622553300000|2021-06-01 13:15:00|13749.9|13747.9|13748.5|13746.5|13753.1|13751.1|13746.9|13744.9|996
1622553600000|2021-06-01 13:20:00|13748.6|13746.6|13751.6|13749.6|13752.2|13750.2|13748.5|13746.5|665
1622553900000|2021-06-01 13:25:00|13751.5|13749.5|13756.2|13754.2|13756.4|13754.4|13748.1|13746.1|2327
1622554200000|2021-06-01 13:30:00|13755.7|13754.7|13750.2|13749.2|13764.2|13763.2|13744.4|13743.4|12305
1622554500000|2021-06-01 13:35:00|13750.5|13749.5|13755.5|13754.5|13758.9|13757.9|13744.6|13743.6|9685
1622554800000|2021-06-01 13:40:00|13755.7|13754.7|13756.5|13755.5|13776.2|13775.2|13755.7|13754.7|8746
1622555100000|2021-06-01 13:45:00|13756.6|13755.6|13739.4|13738.4|13764.4|13763.4|13735.9|13734.9|8308
1622555400000|2021-06-01 13:50:00|13739.5|13738.5|13719.4|13718.4|13742.6|13741.6|13716.2|13715.2|8472
1622555700000|2021-06-01 13:55:00|13719.5|13718.5|13726.9|13725.9|13728.4|13727.4|13709.1|13708.1|6274
1622556000000|2021-06-01 14:00:00|13726.7|13725.7|13704.2|13703.2|13735.2|13734.2|13704.1|13703.1|8822
1622556300000|2021-06-01 14:05:00|13704.1|13703.1|13712.9|13711.9|13716|13715|13697.1|13696.1|7261
1622556600000|2021-06-01 14:10:00|13712.7|13711.7|13661.5|13660.5|13713.9|13712.9|13659.5|13658.5|11086
1622556900000|2021-06-01 14:15:00|13661.8|13660.8|13652.5|13651.5|13662.4|13661.4|13633.7|13632.7|14575
1622557200000|2021-06-01 14:20:00|13652.4|13651.4|13660.3|13659.3|13661.7|13660.7|13635.3|13634.3|8349
1622557500000|2021-06-01 14:25:00|13660.8|13659.8|13668.9|13667.9|13669|13668|13654.8|13653.8|6124
1622557800000|2021-06-01 14:30:00|13669.4|13668.4|13676|13675|13677.9|13676.9|13662.9|13661.9|7206
1622558100000|2021-06-01 14:35:00|13676.4|13675.4|13663.3|13662.3|13681.5|13680.5|13663.3|13662.3|5379
1622558400000|2021-06-01 14:40:00|13663|13662|13662.9|13661.9|13678.3|13677.3|13662.5|13661.5|4458
1622558700000|2021-06-01 14:45:00|13662.8|13661.8|13635.8|13634.8|13664.7|13663.7|13634|13633|8160
1622559000000|2021-06-01 14:50:00|13636|13635|13617.4|13616.4|13641.8|13640.8|13609.3|13608.3|9801
1622559300000|2021-06-01 14:55:00|13617.2|13616.2|13619.4|13618.4|13621|13620|13597.4|13596.4|6998
1622559600000|2021-06-01 15:00:00|13619.2|13618.2|13616.9|13615.9|13624.8|13623.8|13610.8|13609.8|4783
1622559900000|2021-06-01 15:05:00|13617.2|13616.2|13626.5|13625.5|13627.4|13626.4|13605.9|13604.9|4865
1622560200000|2021-06-01 15:10:00|13626.7|13625.7|13635.4|13634.4|13637.9|13636.9|13624.7|13623.7|3322
1622560500000|2021-06-01 15:15:00|13635.3|13634.3|13643.8|13642.8|13644.2|13643.2|13631.8|13630.8|3211
1622560800000|2021-06-01 15:20:00|13643.7|13642.7|13653.7|13652.7|13654.5|13653.5|13642|13641|4034
1622561100000|2021-06-01 15:25:00|13653.5|13652.5|13653.2|13652.2|13655.7|13654.7|13646.3|13645.3|3052
1622561400000|2021-06-01 15:30:00|13653|13652|13653.5|13652.5|13656|13655|13645.7|13644.7|3364
1622561700000|2021-06-01 15:35:00|13653.7|13652.7|13666.9|13665.9|13671.2|13670.2|13653.7|13652.7|4693
1622562000000|2021-06-01 15:40:00|13666.8|13665.8|13659.2|13658.2|13668.3|13667.3|13658.8|13657.8|2732
1622562300000|2021-06-01 15:45:00|13659.3|13658.3|13655.9|13654.9|13662|13661|13647.4|13646.4|3093
1622562600000|2021-06-01 15:50:00|13655.8|13654.8|13661.3|13660.3|13663|13662|13649.8|13648.8|2177
1622562900000|2021-06-01 15:55:00|13661.4|13660.4|13663.9|13662.9|13667.5|13666.5|13656.2|13655.2|2910
1622563200000|2021-06-01 16:00:00|13664|13663|13661.2|13660.2|13667.2|13666.2|13649.9|13648.9|3231
1622563500000|2021-06-01 16:05:00|13661|13660|13652.2|13651.2|13661|13660|13647.7|13646.7|2994
1622563800000|2021-06-01 16:10:00|13652.7|13651.7|13651.4|13650.4|13653.9|13652.9|13644.4|13643.4|2619
1622564100000|2021-06-01 16:15:00|13651.2|13650.2|13655.9|13654.9|13657.7|13656.7|13646|13645|2333
1622564400000|2021-06-01 16:20:00|13656|13655|13665.9|13664.9|13669.2|13668.2|13652.9|13651.9|2898
1622564700000|2021-06-01 16:25:00|13665.8|13664.8|13666.4|13665.4|13670.5|13669.5|13662.8|13661.8|2019
1622565000000|2021-06-01 16:30:00|13666.3|13665.3|13667.7|13666.7|13669.5|13668.5|13662.8|13661.8|1847
1622565300000|2021-06-01 16:35:00|13667.8|13666.8|13662.4|13661.4|13669.2|13668.2|13660.2|13659.2|1751
1622565600000|2021-06-01 16:40:00|13662.6|13661.6|13677.9|13676.9|13680.5|13679.5|13660.8|13659.8|3346
1622565900000|2021-06-01 16:45:00|13677.8|13676.8|13674.5|13673.5|13680.3|13679.3|13673.5|13672.5|1551
1622566200000|2021-06-01 16:50:00|13674.3|13673.3|13668.6|13667.6|13674.4|13673.4|13662.6|13661.6|2369
1622566500000|2021-06-01 16:55:00|13668.5|13667.5|13669.4|13668.4|13669.4|13668.4|13661.3|13660.3|2191
1622566800000|2021-06-01 17:00:00|13669.3|13668.3|13652.4|13651.4|13669.4|13668.4|13652.4|13651.4|2481
1622567100000|2021-06-01 17:05:00|13651.5|13650.5|13655.9|13654.9|13657.3|13656.3|13645.6|13644.6|3345
1622567400000|2021-06-01 17:10:00|13656|13655|13650.9|13649.9|13658|13657|13650.6|13649.6|1431
1622567700000|2021-06-01 17:15:00|13651|13650|13648.1|13647.1|13653.9|13652.9|13646.8|13645.8|1925
1622568000000|2021-06-01 17:20:00|13648.3|13647.3|13653.4|13652.4|13654.6|13653.6|13641|13640|2753
1622568300000|2021-06-01 17:25:00|13653.3|13652.3|13655.8|13654.8|13657.9|13656.9|13647.5|13646.5|1740
1622568600000|2021-06-01 17:30:00|13655.6|13654.6|13658|13657|13659.4|13658.4|13652.9|13651.9|1529
1622568900000|2021-06-01 17:35:00|13658.1|13657.1|13658|13657|13660|13659|13653.5|13652.5|1424
1622569200000|2021-06-01 17:40:00|13657.5|13656.5|13654.8|13653.8|13659.6|13658.6|13650.6|13649.6|1719
1622569500000|2021-06-01 17:45:00|13654.9|13653.9|13656.8|13655.8|13663.3|13662.3|13653|13652|5158
1622569800000|2021-06-01 17:50:00|13656.6|13655.6|13658.1|13657.1|13661.6|13660.6|13655.1|13654.1|3135
1622570100000|2021-06-01 17:55:00|13658.3|13657.3|13665.1|13664.1|13668.1|13667.1|13656.6|13655.6|2461
1622570400000|2021-06-01 18:00:00|13665|13664|13667.1|13666.1|13668.5|13667.5|13658.3|13657.3|2281
1622570700000|2021-06-01 18:05:00|13667|13666|13665.6|13664.6|13669.6|13668.6|13664.1|13663.1|1648
1622571000000|2021-06-01 18:10:00|13665.8|13664.8|13665.4|13664.4|13670.8|13669.8|13663.8|13662.8|1333
1622571300000|2021-06-01 18:15:00|13665.5|13664.5|13668.1|13667.1|13668.1|13667.1|13662.5|13661.5|1262
1622571600000|2021-06-01 18:20:00|13668|13667|13677|13676|13677.1|13676.1|13666.3|13665.3|2200
1622571900000|2021-06-01 18:25:00|13677.1|13676.1|13673.1|13672.1|13677.6|13676.6|13672.6|13671.6|1806
1622572200000|2021-06-01 18:30:00|13673.3|13672.3|13673.9|13672.9|13676.9|13675.9|13669.6|13668.6|1867
1622572500000|2021-06-01 18:35:00|13674|13673|13684.9|13683.9|13685.1|13684.1|13673.6|13672.6|2869
1622572800000|2021-06-01 18:40:00|13684.8|13683.8|13690.6|13689.6|13696|13695|13682.6|13681.6|4369
1622573100000|2021-06-01 18:45:00|13690.4|13689.4|13693.9|13692.9|13696.5|13695.5|13687.9|13686.9|2496
1622573400000|2021-06-01 18:50:00|13694|13693|13690.8|13689.8|13698.1|13697.1|13690.1|13689.1|2070
1622573700000|2021-06-01 18:55:00|13690.9|13689.9|13693.9|13692.9|13694.5|13693.5|13687.8|13686.8|1652
1622574000000|2021-06-01 19:00:00|13694|13693|13691.9|13690.9|13695.3|13694.3|13688.9|13687.9|1549
1622574300000|2021-06-01 19:05:00|13691.8|13690.8|13688.1|13687.1|13692|13691|13683.3|13682.3|3105
1622574600000|2021-06-01 19:10:00|13688.3|13687.3|13686.8|13685.8|13690.9|13689.9|13682.6|13681.6|2325
1622574900000|2021-06-01 19:15:00|13686.9|13685.9|13686.3|13685.3|13689.3|13688.3|13683.1|13682.1|1208
1622575200000|2021-06-01 19:20:00|13686|13685|13685.5|13684.5|13689.5|13688.5|13683.2|13682.2|1575
1622575500000|2021-06-01 19:25:00|13685.4|13684.4|13674.4|13673.4|13686.2|13685.2|13673.5|13672.5|2695
1622575800000|2021-06-01 19:30:00|13674.5|13673.5|13663.6|13662.6|13675|13674|13661.7|13660.7|3751
1622576100000|2021-06-01 19:35:00|13663.7|13662.7|13662.9|13661.9|13667.6|13666.6|13659.2|13658.2|2874
1622576400000|2021-06-01 19:40:00|13663|13662|13658.9|13657.9|13663|13662|13655.1|13654.1|3336
1622576700000|2021-06-01 19:45:00|13659.4|13658.4|13672.1|13671.1|13673.2|13672.2|13657.9|13656.9|3178
1622577000000|2021-06-01 19:50:00|13670.9|13669.9|13666.7|13665.7|13670.9|13669.9|13657.9|13656.9|5720
1622577300000|2021-06-01 19:55:00|13666.9|13665.9|13654.1|13653.1|13668|13667|13649.4|13648.4|8812
1622577600000|2021-06-01 20:00:00|13654.7|13653.7|13653.4|13651.4|13656.7|13654.7|13648.1|13646.1|3721
1622577900000|2021-06-01 20:05:00|13652.8|13650.8|13657.6|13655.6|13657.7|13655.7|13651.4|13649.4|1179
1622578200000|2021-06-01 20:10:00|13657.4|13655.4|13656.2|13651.2|13660.4|13658.4|13652.8|13650.8|1288
1622578500000|2021-06-01 20:15:00|13656.3|13651.3|13656.6|13651.6|13657.1|13652.1|13655.6|13650.6|0
1622578800000|2021-06-01 20:20:00|13656.7|13651.7|13658.1|13653.1|13658.8|13653.8|13656.6|13651.6|0
1622579100000|2021-06-01 20:25:00|13658.4|13653.4|13657.7|13652.7|13658.4|13653.4|13657.7|13652.7|0
1622579400000|2021-06-01 20:30:00|13654.7|13652.9|13653.9|13651.9|13656.4|13654.4|13653.2|13651.2|180
1622579700000|2021-06-01 20:35:00|13654.4|13652.4|13657.9|13655.9|13658.4|13656.4|13653.7|13651.7|216
1622580000000|2021-06-01 20:40:00|13657.4|13655.4|13655.9|13653.9|13657.9|13655.9|13654.7|13652.7|211
1622580300000|2021-06-01 20:45:00|13655.2|13653.2|13649.9|13647.9|13656.2|13654.2|13649.7|13647.7|346
1622580600000|2021-06-01 20:50:00|13650.2|13648.2|13649.9|13647.9|13650.9|13648.9|13646.7|13644.7|295
1622580900000|2021-06-01 20:55:00|13650.2|13648.2|13653.6|13648.6|13653.6|13651.2|13648.7|13646.7|190
1622581200000|2021-06-01 21:00:00|13652.5|13647.5|13653.7|13648.7|13653.8|13648.8|13652.5|13647.5|0
1622581500000|2021-06-01 21:05:00|13653.5|13648.5|13654.4|13649.4|13654.4|13649.4|13653.4|13648.4|2
1622581800000|2021-06-01 21:10:00|13654.5|13649.5|13653.7|13648.7|13654.7|13649.7|13653.7|13648.7|0
1622582100000|2021-06-01 21:15:00|13654.1|13649.1|13654.2|13649.2|13655|13650|13654.1|13649.1|2
1622582400000|2021-06-01 21:20:00|13654.4|13649.4|13654.2|13649.2|13654.4|13649.4|13654.2|13649.2|0
1622582700000|2021-06-01 21:25:00|13654.3|13649.3|13654|13649|13654.4|13649.4|13653.9|13648.9|0
1622583000000|2021-06-01 21:30:00|13653.9|13648.9|13655.8|13650.8|13656.6|13651.6|13653.9|13648.9|0
1622583300000|2021-06-01 21:35:00|13655.2|13650.2|13655.1|13650.1|13656|13651|13655.1|13650.1|0
1622583600000|2021-06-01 21:40:00|13655.2|13650.2|13654.4|13649.4|13655.2|13650.2|13654.4|13649.4|0
1622583900000|2021-06-01 21:45:00|13653.1|13648.1|13651.8|13646.8|13653.1|13648.1|13651.4|13646.4|0
1622584200000|2021-06-01 21:50:00|13651.9|13646.9|13653.4|13648.4|13653.4|13648.4|13651.8|13646.8|0
1622584500000|2021-06-01 21:55:00|13653|13648|13653.9|13648.9|13653.9|13648.9|13652.7|13647.7|0
1622584800000|2021-06-01 22:00:00|13652.9|13650.9|13640.8|13638.8|13652.9|13650.9|13638.9|13636.9|757
1622585100000|2021-06-01 22:05:00|13640.6|13638.6|13636.1|13634.1|13642.8|13640.8|13630.3|13628.3|613
1622585400000|2021-06-01 22:10:00|13636.2|13634.2|13637.1|13635.1|13639.4|13637.4|13635.8|13633.8|171
1622585700000|2021-06-01 22:15:00|13637.2|13635.2|13641.7|13639.7|13647.3|13645.3|13636.8|13634.8|484
1622586000000|2021-06-01 22:20:00|13641.8|13639.8|13642.2|13640.2|13645.8|13643.8|13640.3|13638.3|135
1622586300000|2021-06-01 22:25:00|13642.7|13640.7|13640.3|13638.3|13644.1|13642.1|13639.9|13637.9|76
1622586600000|2021-06-01 22:30:00|13640.2|13638.2|13641.3|13639.3|13642.7|13640.7|13637.2|13635.2|197
1622586900000|2021-06-01 22:35:00|13640.7|13638.7|13632.7|13630.7|13640.7|13638.7|13632.3|13630.3|277
1622587200000|2021-06-01 22:40:00|13632.6|13630.6|13634.3|13632.3|13635.2|13633.2|13628.4|13626.4|351
1622587500000|2021-06-01 22:45:00|13634.2|13632.2|13630.3|13628.3|13634.2|13632.2|13629.2|13627.2|148
1622587800000|2021-06-01 22:50:00|13630.4|13628.4|13633.2|13631.2|13633.4|13631.4|13629.6|13627.6|119
1622588100000|2021-06-01 22:55:00|13633.3|13631.3|13629.7|13627.7|13633.3|13631.3|13628.9|13626.9|175
1622588400000|2021-06-01 23:00:00|13629.6|13627.6|13635.2|13633.2|13635.2|13633.2|13626.4|13624.4|329
1622588700000|2021-06-01 23:05:00|13635.7|13633.7|13633.2|13631.2|13635.9|13633.9|13629.9|13627.9|199
1622589000000|2021-06-01 23:10:00|13633.3|13631.3|13630.1|13628.1|13634.1|13632.1|13629.7|13627.7|131
1622589300000|2021-06-01 23:15:00|13629.9|13627.9|13630.8|13628.8|13633.3|13631.3|13627.8|13625.8|175
1622589600000|2021-06-01 23:20:00|13630.7|13628.7|13631.7|13629.7|13632.3|13630.3|13629.2|13627.2|168
1622589900000|2021-06-01 23:25:00|13631.9|13629.9|13634.4|13632.4|13635.6|13633.6|13631.6|13629.6|136
1622590200000|2021-06-01 23:30:00|13634.3|13632.3|13639.4|13637.4|13640.7|13638.7|13633.1|13631.1|367
1622590500000|2021-06-01 23:35:00|13639.7|13637.7|13636.9|13634.9|13640.8|13638.8|13636.8|13634.8|243
1622590800000|2021-06-01 23:40:00|13636.8|13634.8|13634.6|13632.6|13638.3|13636.3|13632.9|13630.9|233
1622591100000|2021-06-01 23:45:00|13634.7|13632.7|13632.8|13630.8|13635.6|13633.6|13629.3|13627.3|197
1622591400000|2021-06-01 23:50:00|13632.7|13630.7|13636.1|13634.1|13636.2|13634.2|13631.2|13629.2|239
1622591700000|2021-06-01 23:55:00|13636.2|13634.2|13638.9|13636.9|13638.9|13636.9|13635.6|13633.6|139
1622592000000|2021-06-02 00:00:00|13638.8|13636.8|13640.3|13638.3|13644.8|13642.8|13634.1|13632.1|742
1622592300000|2021-06-02 00:05:00|13640.4|13638.4|13636.9|13634.9|13640.7|13638.7|13629.9|13627.9|684
1622592600000|2021-06-02 00:10:00|13636.8|13634.8|13642.7|13640.7|13642.7|13640.7|13632.3|13630.3|358
1622592900000|2021-06-02 00:15:00|13642.8|13640.8|13652.6|13650.6|13654.3|13652.3|13641.6|13639.6|644
1622593200000|2021-06-02 00:20:00|13652.7|13650.7|13652.4|13650.4|13657.1|13655.1|13650.8|13648.8|378
1622593500000|2021-06-02 00:25:00|13652.3|13650.3|13655.1|13653.1|13656.7|13654.7|13650.9|13648.9|346
1622593800000|2021-06-02 00:30:00|13654.9|13652.9|13653.6|13651.6|13659.7|13657.7|13651.4|13649.4|558
1622594100000|2021-06-02 00:35:00|13653.8|13651.8|13652.1|13650.1|13656.8|13654.8|13651.2|13649.2|291
1622594400000|2021-06-02 00:40:00|13651.8|13649.8|13649.8|13647.8|13654.2|13652.2|13649.3|13647.3|254
1622594700000|2021-06-02 00:45:00|13649.7|13647.7|13648.9|13646.9|13652.6|13650.6|13646.6|13644.6|261
1622595000000|2021-06-02 00:50:00|13648.8|13646.8|13657.1|13655.1|13657.4|13655.4|13648.8|13646.8|343
1622595300000|2021-06-02 00:55:00|13656.9|13654.9|13656.1|13654.1|13657.4|13655.4|13653.1|13651.1|319
1622595600000|2021-06-02 01:00:00|13655.9|13653.9|13657.3|13655.3|13658.2|13656.2|13653.8|13651.8|160
1622595900000|2021-06-02 01:05:00|13657.4|13655.4|13652.2|13650.2|13657.8|13655.8|13649.6|13647.6|296
1622596200000|2021-06-02 01:10:00|13652.3|13650.3|13658.3|13656.3|13658.4|13656.4|13651.8|13649.8|145
1622596500000|2021-06-02 01:15:00|13658.2|13656.2|13659.4|13657.4|13662.2|13660.2|13652.6|13650.6|455
1622596800000|2021-06-02 01:20:00|13659.7|13657.7|13655.7|13653.7|13660.3|13658.3|13655.6|13653.6|237
1622597100000|2021-06-02 01:25:00|13655.6|13653.6|13648.2|13646.2|13657.1|13655.1|13648.2|13646.2|212
1622597400000|2021-06-02 01:30:00|13648.1|13646.1|13647.2|13645.2|13653.8|13651.8|13642.4|13640.4|544
1622597700000|2021-06-02 01:35:00|13647.1|13645.1|13647.6|13645.6|13649.8|13647.8|13645.1|13643.1|285
1622598000000|2021-06-02 01:40:00|13647.4|13645.4|13652.9|13650.9|13653.6|13651.6|13647.4|13645.4|206
1622598300000|2021-06-02 01:45:00|13652.8|13650.8|13651.7|13649.7|13653.6|13651.6|13648.6|13646.6|163
1622598600000|2021-06-02 01:50:00|13652.1|13650.1|13652.8|13650.8|13656.9|13654.9|13649.1|13647.1|294
1622598900000|2021-06-02 01:55:00|13652.9|13650.9|13650.1|13648.1|13654.8|13652.8|13648.2|13646.2|177
1622599200000|2021-06-02 02:00:00|13649.9|13647.9|13646.3|13644.3|13652.1|13650.1|13643.4|13641.4|290
1622599500000|2021-06-02 02:05:00|13646.1|13644.1|13649.6|13647.6|13650.1|13648.1|13643.6|13641.6|213
1622599800000|2021-06-02 02:10:00|13649.7|13647.7|13651.3|13649.3|13652.8|13650.8|13648.7|13646.7|148
1622600100000|2021-06-02 02:15:00|13651.4|13649.4|13650.7|13648.7|13652.3|13650.3|13649.3|13647.3|105
1622600400000|2021-06-02 02:20:00|13650.6|13648.6|13657.4|13655.4|13657.8|13655.8|13650.3|13648.3|291
1622600700000|2021-06-02 02:25:00|13657.6|13655.6|13659.6|13657.6|13661.8|13659.8|13656.7|13654.7|266
1622601000000|2021-06-02 02:30:00|13659.4|13657.4|13659.3|13657.3|13661.7|13659.7|13658.2|13656.2|164
1622601300000|2021-06-02 02:35:00|13659.4|13657.4|13660.6|13658.6|13661.6|13659.6|13658.1|13656.1|119
1622601600000|2021-06-02 02:40:00|13660.7|13658.7|13658.1|13656.1|13660.9|13658.9|13658.1|13656.1|102
1622601900000|2021-06-02 02:45:00|13658.2|13656.2|13656.3|13654.3|13658.6|13656.6|13655.3|13653.3|172
1622602200000|2021-06-02 02:50:00|13656.2|13654.2|13652.9|13650.9|13656.4|13654.4|13651.6|13649.6|196
1622602500000|2021-06-02 02:55:00|13653.1|13651.1|13648.6|13646.6|13653.6|13651.6|13648.3|13646.3|209
1622602800000|2021-06-02 03:00:00|13648.7|13646.7|13649.9|13647.9|13651.2|13649.2|13647.6|13645.6|206
1622603100000|2021-06-02 03:05:00|13649.8|13647.8|13651.6|13649.6|13652.7|13650.7|13647.7|13645.7|129
1622603400000|2021-06-02 03:10:00|13651.4|13649.4|13654.1|13652.1|13657.1|13655.1|13651.3|13649.3|161
1622603700000|2021-06-02 03:15:00|13653.9|13651.9|13653.7|13651.7|13656.8|13654.8|13653.7|13651.7|102
1622604000000|2021-06-02 03:20:00|13653.6|13651.6|13654.4|13652.4|13655.4|13653.4|13652.9|13650.9|79
1622604300000|2021-06-02 03:25:00|13655.2|13653.2|13645.1|13643.1|13655.4|13653.4|13645.1|13643.1|292
1622604600000|2021-06-02 03:30:00|13645.2|13643.2|13644.4|13642.4|13647.1|13645.1|13641.6|13639.6|284
1622604900000|2021-06-02 03:35:00|13644.6|13642.6|13644.8|13642.8|13648.1|13646.1|13644.6|13642.6|174
1622605200000|2021-06-02 03:40:00|13644.9|13642.9|13645.7|13643.7|13647.1|13645.1|13644.8|13642.8|65
1622605500000|2021-06-02 03:45:00|13645.6|13643.6|13647.4|13645.4|13648.6|13646.6|13645.3|13643.3|131
1622605800000|2021-06-02 03:50:00|13647.3|13645.3|13647.3|13645.3|13648.2|13646.2|13645.3|13643.3|65
1622606100000|2021-06-02 03:55:00|13647.2|13645.2|13646.9|13644.9|13647.8|13645.8|13645.8|13643.8|43
1622606400000|2021-06-02 04:00:00|13646.8|13644.8|13644.4|13642.4|13647.6|13645.6|13642.7|13640.7|108
1622606700000|2021-06-02 04:05:00|13644.3|13642.3|13641.7|13639.7|13645.3|13643.3|13639.6|13637.6|242
1622607000000|2021-06-02 04:10:00|13641.6|13639.6|13644.6|13642.6|13645.2|13643.2|13641.4|13639.4|104
1622607300000|2021-06-02 04:15:00|13644.8|13642.8|13645.6|13643.6|13646.9|13644.9|13644.3|13642.3|140
1622607600000|2021-06-02 04:20:00|13645.7|13643.7|13643.4|13641.4|13647.1|13645.1|13642.9|13640.9|82
1622607900000|2021-06-02 04:25:00|13643.6|13641.6|13642.6|13640.6|13644.4|13642.4|13642.4|13640.4|71
1622608200000|2021-06-02 04:30:00|13642.7|13640.7|13642.1|13640.1|13645.2|13643.2|13641.9|13639.9|79
1622608500000|2021-06-02 04:35:00|13642.2|13640.2|13642.2|13640.2|13643.4|13641.4|13640.4|13638.4|78
1622608800000|2021-06-02 04:40:00|13642.1|13640.1|13646.8|13644.8|13647.4|13645.4|13642.1|13640.1|110
1622609100000|2021-06-02 04:45:00|13646.7|13644.7|13645.4|13643.4|13647.2|13645.2|13645.1|13643.1|106
1622609400000|2021-06-02 04:50:00|13645.6|13643.6|13644.7|13642.7|13645.7|13643.7|13642.4|13640.4|88
1622609700000|2021-06-02 04:55:00|13644.8|13642.8|13644.8|13642.8|13646.2|13644.2|13644.4|13642.4|57
1622610000000|2021-06-02 05:00:00|13644.9|13642.9|13646.9|13644.9|13647.9|13645.9|13642.7|13640.7|211
1622610300000|2021-06-02 05:05:00|13647.1|13645.1|13655.9|13653.9|13655.9|13653.9|13646.9|13644.9|362
1622610600000|2021-06-02 05:10:00|13656.1|13654.1|13652.2|13650.2|13656.2|13654.2|13651.7|13649.7|234
1622610900000|2021-06-02 05:15:00|13652.1|13650.1|13654.6|13652.6|13656.4|13654.4|13651.8|13649.8|154
1622611200000|2021-06-02 05:20:00|13654.4|13652.4|13652.3|13650.3|13655.9|13653.9|13651.4|13649.4|118
1622611500000|2021-06-02 05:25:00|13652.2|13650.2|13652.2|13650.2|13654.7|13652.7|13651.9|13649.9|60
1622611800000|2021-06-02 05:30:00|13652.3|13650.3|13654.2|13652.2|13655.4|13653.4|13651.3|13649.3|84
1622612100000|2021-06-02 05:35:00|13654.1|13652.1|13661.4|13659.4|13661.6|13659.6|13654.1|13652.1|326
1622612400000|2021-06-02 05:40:00|13661.6|13659.6|13660.1|13658.1|13661.7|13659.7|13658.4|13656.4|148
1622612700000|2021-06-02 05:45:00|13659.9|13657.9|13660.6|13658.6|13664.9|13662.9|13659.3|13657.3|273
1622613000000|2021-06-02 05:50:00|13660.4|13658.4|13658.6|13656.6|13661.8|13659.8|13657.1|13655.1|111
1622613300000|2021-06-02 05:55:00|13658.4|13656.4|13652.9|13650.9|13659.4|13657.4|13652.6|13650.6|172
1622613600000|2021-06-02 06:00:00|13652.8|13650.8|13644.2|13642.2|13652.9|13650.9|13642.3|13640.3|578
1622613900000|2021-06-02 06:05:00|13644.3|13642.3|13644.4|13642.4|13648.7|13646.7|13643.9|13641.9|295
1622614200000|2021-06-02 06:10:00|13644.3|13642.3|13646.4|13644.4|13649.6|13647.6|13642.7|13640.7|263
1622614500000|2021-06-02 06:15:00|13646.3|13644.3|13647.3|13645.3|13647.3|13645.3|13644.6|13642.6|86
1622614800000|2021-06-02 06:20:00|13647.4|13645.4|13647.2|13645.2|13649.4|13647.4|13644.8|13642.8|147
1622615100000|2021-06-02 06:25:00|13647.1|13645.1|13641.4|13639.4|13647.3|13645.3|13637.3|13635.3|400
1622615400000|2021-06-02 06:30:00|13641.6|13639.6|13645.1|13643.1|13646.2|13644.2|13640.9|13638.9|260
1622615700000|2021-06-02 06:35:00|13645.2|13643.2|13642.3|13640.3|13647.9|13645.9|13640.2|13638.2|305
1622616000000|2021-06-02 06:40:00|13642.4|13640.4|13641.4|13639.4|13644.7|13642.7|13639.9|13637.9|150
1622616300000|2021-06-02 06:45:00|13641.3|13639.3|13645.8|13643.8|13646.8|13644.8|13639.1|13637.1|144
1622616600000|2021-06-02 06:50:00|13645.7|13643.7|13647.6|13645.6|13648.4|13646.4|13643.6|13641.6|126
1622616900000|2021-06-02 06:55:00|13647.1|13645.1|13648.6|13646.6|13648.6|13646.6|13646.1|13644.1|123
1622617200000|2021-06-02 07:00:00|13648.8|13646.8|13648.1|13646.1|13650.8|13648.8|13640.4|13638.4|720
1622617500000|2021-06-02 07:05:00|13647.9|13645.9|13656.1|13654.1|13659.1|13657.1|13646.8|13644.8|830
1622617800000|2021-06-02 07:10:00|13655.9|13653.9|13655.8|13653.8|13659.9|13657.9|13653.2|13651.2|533
1622618100000|2021-06-02 07:15:00|13655.9|13653.9|13645.1|13643.1|13656.3|13654.3|13645.1|13643.1|649
1622618400000|2021-06-02 07:20:00|13644.9|13642.9|13643.3|13641.3|13649.9|13647.9|13641.4|13639.4|549
1622618700000|2021-06-02 07:25:00|13643.2|13641.2|13632.2|13630.2|13644.6|13642.6|13628.6|13626.6|1082
1622619000000|2021-06-02 07:30:00|13631.9|13629.9|13629.8|13627.8|13631.9|13629.9|13620.8|13618.8|933
1622619300000|2021-06-02 07:35:00|13629.7|13627.7|13635.4|13633.4|13636.7|13634.7|13626.9|13624.9|567
1622619600000|2021-06-02 07:40:00|13635.1|13633.1|13634.3|13632.3|13636.4|13634.4|13631.9|13629.9|261
1622619900000|2021-06-02 07:45:00|13634.2|13632.2|13634.3|13632.3|13635.1|13633.1|13627.9|13625.9|403
1622620200000|2021-06-02 07:50:00|13634.2|13632.2|13634.8|13632.8|13635.6|13633.6|13628.6|13626.6|388
1622620500000|2021-06-02 07:55:00|13634.7|13632.7|13634.8|13632.8|13636.6|13634.6|13630.9|13628.9|304
1622620800000|2021-06-02 08:00:00|13634.7|13632.7|13640.8|13638.8|13642.9|13640.9|13634.2|13632.2|510
1622621100000|2021-06-02 08:05:00|13640.9|13638.9|13639.3|13637.3|13641.9|13639.9|13636.7|13634.7|253
1622621400000|2021-06-02 08:10:00|13639.2|13637.2|13645.2|13643.2|13646.3|13644.3|13638.2|13636.2|422
1622621700000|2021-06-02 08:15:00|13645.3|13643.3|13637.1|13635.1|13646.7|13644.7|13635.7|13633.7|445
1622622000000|2021-06-02 08:20:00|13637.3|13635.3|13635.2|13633.2|13638.2|13636.2|13633.8|13631.8|300
1622622300000|2021-06-02 08:25:00|13635.7|13633.7|13632.7|13630.7|13637.9|13635.9|13630.8|13628.8|309
1622622600000|2021-06-02 08:30:00|13632.6|13630.6|13633.7|13631.7|13636.9|13634.9|13631.3|13629.3|407
1622622900000|2021-06-02 08:35:00|13633.9|13631.9|13634.3|13632.3|13637.2|13635.2|13631.6|13629.6|318
1622623200000|2021-06-02 08:40:00|13634.2|13632.2|13626.2|13624.2|13634.4|13632.4|13625.6|13623.6|604
1622623500000|2021-06-02 08:45:00|13626.3|13624.3|13629.8|13627.8|13632.2|13630.2|13626.2|13624.2|264
1622623800000|2021-06-02 08:50:00|13629.9|13627.9|13632.4|13630.4|13634.9|13632.9|13629.8|13627.8|324
1622624100000|2021-06-02 08:55:00|13632.3|13630.3|13628.4|13626.4|13633.3|13631.3|13622.9|13620.9|418
1622624400000|2021-06-02 09:00:00|13628.6|13626.6|13632.9|13630.9|13635.3|13633.3|13628.3|13626.3|302
1622624700000|2021-06-02 09:05:00|13632.8|13630.8|13631.3|13629.3|13634.8|13632.8|13631.2|13629.2|388
1622625000000|2021-06-02 09:10:00|13631.4|13629.4|13627.6|13625.6|13634.2|13632.2|13625.3|13623.3|329
1622625300000|2021-06-02 09:15:00|13627.4|13625.4|13633.2|13631.2|13634.9|13632.9|13625.3|13623.3|307
1622625600000|2021-06-02 09:20:00|13633.3|13631.3|13633.2|13631.2|13637.6|13635.6|13632.8|13630.8|303
1622625900000|2021-06-02 09:25:00|13633.1|13631.1|13636.6|13634.6|13637.1|13635.1|13632.2|13630.2|139
1622626200000|2021-06-02 09:30:00|13636.4|13634.4|13637.4|13635.4|13638.6|13636.6|13632.8|13630.8|245
1622626500000|2021-06-02 09:35:00|13637.3|13635.3|13633.2|13631.2|13637.7|13635.7|13633.1|13631.1|126
1622626800000|2021-06-02 09:40:00|13633.1|13631.1|13635.2|13633.2|13637.3|13635.3|13632.7|13630.7|153
1622627100000|2021-06-02 09:45:00|13634.9|13632.9|13634.2|13632.2|13640.2|13638.2|13633.8|13631.8|314
1622627400000|2021-06-02 09:50:00|13634.1|13632.1|13640.3|13638.3|13641.4|13639.4|13632.8|13630.8|270
1622627700000|2021-06-02 09:55:00|13640.2|13638.2|13641.7|13639.7|13644.6|13642.6|13637.7|13635.7|381
1622628000000|2021-06-02 10:00:00|13641.8|13639.8|13637.4|13635.4|13642.3|13640.3|13636.2|13634.2|230
1622628300000|2021-06-02 10:05:00|13637.6|13635.6|13641.1|13639.1|13641.9|13639.9|13636.7|13634.7|265
1622628600000|2021-06-02 10:10:00|13640.9|13638.9|13637.9|13635.9|13643.8|13641.8|13637.8|13635.8|194
1622628900000|2021-06-02 10:15:00|13637.8|13635.8|13636.4|13634.4|13640.4|13638.4|13633.9|13631.9|362
1622629200000|2021-06-02 10:20:00|13636.6|13634.6|13636.9|13634.9|13638.4|13636.4|13635.2|13633.2|188
1622629500000|2021-06-02 10:25:00|13636.8|13634.8|13641.4|13639.4|13641.4|13639.4|13635.3|13633.3|223
1622629800000|2021-06-02 10:30:00|13641.6|13639.6|13644.2|13642.2|13645.1|13643.1|13640.6|13638.6|376
1622630100000|2021-06-02 10:35:00|13644.3|13642.3|13641.4|13639.4|13645.8|13643.8|13638.4|13636.4|323
1622630400000|2021-06-02 10:40:00|13641.6|13639.6|13644.7|13642.7|13647.4|13645.4|13641.4|13639.4|309
1622630700000|2021-06-02 10:45:00|13644.6|13642.6|13643.1|13641.1|13645.7|13643.7|13642.8|13640.8|233
1622631000000|2021-06-02 10:50:00|13642.9|13640.9|13645.8|13643.8|13648.4|13646.4|13642.8|13640.8|263
1622631300000|2021-06-02 10:55:00|13645.7|13643.7|13648.4|13646.4|13650.8|13648.8|13644.7|13642.7|330
1622631600000|2021-06-02 11:00:00|13648.8|13646.8|13653.7|13651.7|13655.1|13653.1|13646.8|13644.8|838
1622631900000|2021-06-02 11:05:00|13653.6|13651.6|13655.6|13653.6|13656.2|13654.2|13650.7|13648.7|633
1622632200000|2021-06-02 11:10:00|13655.7|13653.7|13657.9|13655.9|13659.7|13657.7|13653.3|13651.3|469
1622632500000|2021-06-02 11:15:00|13658.1|13656.1|13653.2|13651.2|13661.9|13659.9|13652.4|13650.4|852
1622632800000|2021-06-02 11:20:00|13653.4|13651.4|13652.2|13650.2|13653.7|13651.7|13643.6|13641.6|858
1622633100000|2021-06-02 11:25:00|13652.1|13650.1|13651.2|13649.2|13654.8|13652.8|13649.4|13647.4|446
1622633400000|2021-06-02 11:30:00|13651.1|13649.1|13650.6|13648.6|13655.6|13653.6|13648.4|13646.4|519
1622633700000|2021-06-02 11:35:00|13650.7|13648.7|13652.7|13650.7|13655.7|13653.7|13649.8|13647.8|424
1622634000000|2021-06-02 11:40:00|13652.9|13650.9|13657.3|13655.3|13660.4|13658.4|13650.4|13648.4|422
1622634300000|2021-06-02 11:45:00|13657.4|13655.4|13656.1|13654.1|13659.7|13657.7|13655.6|13653.6|247
1622634600000|2021-06-02 11:50:00|13655.9|13653.9|13653.8|13651.8|13657.9|13655.9|13651.9|13649.9|247
1622634900000|2021-06-02 11:55:00|13653.9|13651.9|13657.7|13655.7|13657.7|13655.7|13652.9|13650.9|291
1622635200000|2021-06-02 12:00:00|13657.3|13655.3|13655.6|13653.6|13660.9|13658.9|13655.1|13653.1|721
1622635500000|2021-06-02 12:05:00|13655.7|13653.7|13653.8|13651.8|13657.4|13655.4|13652.9|13650.9|317
1622635800000|2021-06-02 12:10:00|13653.7|13651.7|13656.9|13654.9|13657.8|13655.8|13653.2|13651.2|241
1622636100000|2021-06-02 12:15:00|13657.1|13655.1|13657.7|13655.7|13660.8|13658.8|13656.8|13654.8|448
1622636400000|2021-06-02 12:20:00|13658.4|13656.4|13661.3|13659.3|13662.8|13660.8|13658.4|13656.4|625
1622636700000|2021-06-02 12:25:00|13661.4|13659.4|13670.9|13668.9|13676.4|13674.4|13660.1|13658.1|2147
1622637000000|2021-06-02 12:30:00|13671.1|13669.1|13670.4|13668.4|13677.6|13675.6|13669.8|13667.8|1059
1622637300000|2021-06-02 12:35:00|13670.3|13668.3|13668.4|13666.4|13671.8|13669.8|13666.4|13664.4|692
1622637600000|2021-06-02 12:40:00|13668.3|13666.3|13671.9|13669.9|13673.7|13671.7|13666.4|13664.4|560
1622637900000|2021-06-02 12:45:00|13672.2|13670.2|13672.4|13670.4|13674.4|13672.4|13668.6|13666.6|817
1622638200000|2021-06-02 12:50:00|13672.3|13670.3|13668.4|13666.4|13673.2|13671.2|13666.9|13664.9|497
1622638500000|2021-06-02 12:55:00|13668.3|13666.3|13674.7|13672.7|13675.8|13673.8|13667.7|13665.7|739
1622638800000|2021-06-02 13:00:00|13674.6|13672.6|13673.4|13671.4|13676.9|13674.9|13670.8|13668.8|1144
1622639100000|2021-06-02 13:05:00|13673.6|13671.6|13668.7|13666.7|13680.6|13678.6|13667.4|13665.4|1719
1622639400000|2021-06-02 13:10:00|13668.6|13666.6|13669.2|13667.2|13670.8|13668.8|13667.9|13665.9|557
1622639700000|2021-06-02 13:15:00|13669.3|13667.3|13669.4|13667.4|13670.4|13668.4|13667.6|13665.6|527
1622640000000|2021-06-02 13:20:00|13669.6|13667.6|13669.9|13667.9|13672.1|13670.1|13668.1|13666.1|740
1622640300000|2021-06-02 13:25:00|13670.1|13668.1|13672.1|13670.1|13674.6|13672.6|13669.4|13667.4|1561
1622640600000|2021-06-02 13:30:00|13671.6|13670.6|13681.6|13680.6|13690.9|13689.9|13655.4|13654.4|14771
1622640900000|2021-06-02 13:35:00|13681.9|13680.9|13673.4|13672.4|13690.8|13689.8|13662.1|13661.1|9921
1622641200000|2021-06-02 13:40:00|13674.2|13673.2|13685.9|13684.9|13690.9|13689.9|13673.3|13672.3|7603
1622641500000|2021-06-02 13:45:00|13685.8|13684.8|13703.6|13702.6|13708.2|13707.2|13685.8|13684.8|8574
1622641800000|2021-06-02 13:50:00|13703.9|13702.9|13706.3|13705.3|13706.4|13705.4|13698.2|13697.2|4979
1622642100000|2021-06-02 13:55:00|13706.2|13705.2|13683.1|13682.1|13712.1|13711.1|13681.7|13680.7|7799
1622642400000|2021-06-02 14:00:00|13682.9|13681.9|13679.7|13678.7|13683.4|13682.4|13667.3|13666.3|8314
1622642700000|2021-06-02 14:05:00|13679.8|13678.8|13688.8|13687.8|13692.3|13691.3|13675.7|13674.7|5792
1622643000000|2021-06-02 14:10:00|13688.5|13687.5|13670.1|13669.1|13690.6|13689.6|13661.1|13660.1|6692
1622643300000|2021-06-02 14:15:00|13670.3|13669.3|13686.9|13685.9|13688.8|13687.8|13669.5|13668.5|4989
1622643600000|2021-06-02 14:20:00|13686.6|13685.6|13700.6|13699.6|13701.8|13700.8|13677.1|13676.1|6018
1622643900000|2021-06-02 14:25:00|13700.8|13699.8|13702.8|13701.8|13704.5|13703.5|13697.1|13696.1|4331
1622644200000|2021-06-02 14:30:00|13702.6|13701.6|13697.9|13696.9|13708.9|13707.9|13696.4|13695.4|4519
1622644500000|2021-06-02 14:35:00|13697.8|13696.8|13700.1|13699.1|13703.5|13702.5|13692.1|13691.1|4297
1622644800000|2021-06-02 14:40:00|13700.3|13699.3|13706.3|13705.3|13716|13715|13698.6|13697.6|5179
1622645100000|2021-06-02 14:45:00|13706.1|13705.1|13703.6|13702.6|13713.5|13712.5|13702|13701|3174
1622645400000|2021-06-02 14:50:00|13703.5|13702.5|13688.9|13687.9|13704.9|13703.9|13686.4|13685.4|4401
1622645700000|2021-06-02 14:55:00|13689.1|13688.1|13687.6|13686.6|13692|13691|13677.8|13676.8|4788
1622646000000|2021-06-02 15:00:00|13687.8|13686.8|13690.8|13689.8|13698|13697|13679.6|13678.6|6925
1622646300000|2021-06-02 15:05:00|13690.9|13689.9|13686.9|13685.9|13694.9|13693.9|13681.6|13680.6|3083
1622646600000|2021-06-02 15:10:00|13686.8|13685.8|13697.6|13696.6|13701.5|13700.5|13682.9|13681.9|3785
1622646900000|2021-06-02 15:15:00|13697.5|13696.5|13691.1|13690.1|13702|13701|13685.6|13684.6|3869
1622647200000|2021-06-02 15:20:00|13691.4|13690.4|13691.4|13690.4|13694.6|13693.6|13681.6|13680.6|2968
1622647500000|2021-06-02 15:25:00|13691.5|13690.5|13700.4|13699.4|13702.4|13701.4|13687.4|13686.4|2784
1622647800000|2021-06-02 15:30:00|13700.3|13699.3|13699.1|13698.1|13702.8|13701.8|13694|13693|2835
1622648100000|2021-06-02 15:35:00|13699|13698|13703|13702|13704.9|13703.9|13694.9|13693.9|2682
1622648400000|2021-06-02 15:40:00|13702.9|13701.9|13705.9|13704.9|13706.6|13705.6|13698.9|13697.9|2142
1622648700000|2021-06-02 15:45:00|13705.6|13704.6|13703|13702|13706.3|13705.3|13699.5|13698.5|1870
1622649000000|2021-06-02 15:50:00|13702.9|13701.9|13705.4|13704.4|13709.3|13708.3|13702.6|13701.6|2053
1622649300000|2021-06-02 15:55:00|13705.5|13704.5|13699.3|13698.3|13707.6|13706.6|13695.6|13694.6|2684
1622649600000|2021-06-02 16:00:00|13699.4|13698.4|13698|13697|13701.6|13700.6|13689.6|13688.6|3033
1622649900000|2021-06-02 16:05:00|13698.1|13697.1|13698|13697|13702.3|13701.3|13693.9|13692.9|1802
1622650200000|2021-06-02 16:10:00|13697.9|13696.9|13694.3|13693.3|13698.5|13697.5|13692.4|13691.4|1527
1622650500000|2021-06-02 16:15:00|13694.1|13693.1|13683|13682|13698.6|13697.6|13682.8|13681.8|2529
1622650800000|2021-06-02 16:20:00|13683.6|13682.6|13670.5|13669.5|13686.5|13685.5|13668.9|13667.9|3438
1622651100000|2021-06-02 16:25:00|13670.6|13669.6|13667.4|13666.4|13673.1|13672.1|13659.3|13658.3|4566
1622651400000|2021-06-02 16:30:00|13667.3|13666.3|13667|13666|13669|13668|13660|13659|2970
1622651700000|2021-06-02 16:35:00|13667.1|13666.1|13667.5|13666.5|13672.8|13671.8|13664.3|13663.3|1958
1622652000000|2021-06-02 16:40:00|13668.7|13667.7|13674.8|13673.8|13675.4|13674.4|13666.5|13665.5|1876
1622652300000|2021-06-02 16:45:00|13674.7|13673.7|13676.2|13675.2|13677.2|13676.2|13672.5|13671.5|2112
1622652600000|2021-06-02 16:50:00|13676.3|13675.3|13678.4|13677.4|13679.7|13678.7|13673.9|13672.9|1761
1622652900000|2021-06-02 16:55:00|13678.5|13677.5|13674.4|13673.4|13679.3|13678.3|13672.7|13671.7|1817
1622653200000|2021-06-02 17:00:00|13674.5|13673.5|13674.8|13673.8|13680.3|13679.3|13673.3|13672.3|2421
1622653500000|2021-06-02 17:05:00|13674.7|13673.7|13674.5|13673.5|13678.3|13677.3|13669.5|13668.5|2661
1622653800000|2021-06-02 17:10:00|13674.7|13673.7|13670.3|13669.3|13678.5|13677.5|13665.2|13664.2|2354
1622654100000|2021-06-02 17:15:00|13670.2|13669.2|13664.7|13663.7|13671.9|13670.9|13661.9|13660.9|3255
1622654400000|2021-06-02 17:20:00|13664.5|13663.5|13632.4|13631.4|13665.5|13664.5|13631.8|13630.8|7098
1622654700000|2021-06-02 17:25:00|13632.5|13631.5|13635.4|13634.4|13637.9|13636.9|13627|13626|4955
1622655000000|2021-06-02 17:30:00|13635.5|13634.5|13646|13645|13647.2|13646.2|13632.2|13631.2|4269
1622655300000|2021-06-02 17:35:00|13646.2|13645.2|13643.7|13642.7|13649.7|13648.7|13642.8|13641.8|2525
1622655600000|2021-06-02 17:40:00|13643.5|13642.5|13640.2|13639.2|13644.2|13643.2|13635.2|13634.2|2275
1622655900000|2021-06-02 17:45:00|13640.3|13639.3|13622.3|13621.3|13644.4|13643.4|13618|13617|4448
1622656200000|2021-06-02 17:50:00|13622.4|13621.4|13632.5|13631.5|13635.7|13634.7|13621.5|13620.5|2892
1622656500000|2021-06-02 17:55:00|13632.4|13631.4|13632.7|13631.7|13635.2|13634.2|13625.2|13624.2|2641
1622656800000|2021-06-02 18:00:00|13632.5|13631.5|13636|13635|13640|13639|13629.7|13628.7|2215
1622657100000|2021-06-02 18:05:00|13635.9|13634.9|13630.5|13629.5|13641.4|13640.4|13629.4|13628.4|3132
1622657400000|2021-06-02 18:10:00|13631|13630|13610.3|13609.3|13634.8|13633.8|13608|13607|5103
1622657700000|2021-06-02 18:15:00|13610|13609|13625.5|13624.5|13630.7|13629.7|13607.7|13606.7|4508
1622658000000|2021-06-02 18:20:00|13625.4|13624.4|13635.7|13634.7|13636.3|13635.3|13624.8|13623.8|2036
1622658300000|2021-06-02 18:25:00|13635.8|13634.8|13635.2|13634.2|13638.3|13637.3|13633.7|13632.7|1518
1622658600000|2021-06-02 18:30:00|13635|13634|13635.9|13634.9|13641.3|13640.3|13628.3|13627.3|3316
1622658900000|2021-06-02 18:35:00|13636|13635|13635.5|13634.5|13639.3|13638.3|13627.5|13626.5|2185
1622659200000|2021-06-02 18:40:00|13635.4|13634.4|13633.4|13632.4|13639.3|13638.3|13631.3|13630.3|1737
1622659500000|2021-06-02 18:45:00|13633.2|13632.2|13641|13640|13642|13641|13630.7|13629.7|1870
1622659800000|2021-06-02 18:50:00|13641.2|13640.2|13639.2|13638.2|13641.4|13640.4|13631.5|13630.5|2099
1622660100000|2021-06-02 18:55:00|13639.3|13638.3|13641.2|13640.2|13645.2|13644.2|13634.7|13633.7|2061
1622660400000|2021-06-02 19:00:00|13641.3|13640.3|13636|13635|13644.5|13643.5|13630.8|13629.8|2533
1622660700000|2021-06-02 19:05:00|13635.9|13634.9|13640|13639|13644.3|13643.3|13635.5|13634.5|1794
1622661000000|2021-06-02 19:10:00|13639.9|13638.9|13646.3|13645.3|13648.7|13647.7|13639.5|13638.5|1954
1622661300000|2021-06-02 19:15:00|13646.4|13645.4|13645.8|13644.8|13649.3|13648.3|13643.9|13642.9|1377
1622661600000|2021-06-02 19:20:00|13645.6|13644.6|13645.8|13644.8|13649.1|13648.1|13642.5|13641.5|1707
1622661900000|2021-06-02 19:25:00|13646.1|13645.1|13644.7|13643.7|13648.3|13647.3|13642.5|13641.5|1313
1622662200000|2021-06-02 19:30:00|13644.8|13643.8|13646.3|13645.3|13654.1|13653.1|13644|13643|4044
1622662500000|2021-06-02 19:35:00|13646.2|13645.2|13646|13645|13649.7|13648.7|13636.3|13635.3|3190
1622662800000|2021-06-02 19:40:00|13645.8|13644.8|13658.6|13657.6|13659.6|13658.6|13644.6|13643.6|3054
1622663100000|2021-06-02 19:45:00|13658.7|13657.7|13662.6|13661.6|13664.3|13663.3|13654.7|13653.7|3032
1622663400000|2021-06-02 19:50:00|13663.3|13662.3|13666.2|13665.2|13674.3|13673.3|13655.8|13654.8|8042
1622663700000|2021-06-02 19:55:00|13666.1|13665.1|13678.7|13677.7|13682.2|13681.2|13663.8|13662.8|7553
1622664000000|2021-06-02 20:00:00|13678.2|13677.2|13678|13676|13680.3|13679|13673.6|13671.6|3779
1622664300000|2021-06-02 20:05:00|13677.9|13675.9|13681.3|13679.3|13681.6|13679.6|13676.1|13674.1|1676
1622664600000|2021-06-02 20:10:00|13681.4|13679.4|13681.6|13676.6|13681.6|13679.6|13677.6|13675.6|1156
1622664900000|2021-06-02 20:15:00|13681.7|13676.7|13680.6|13675.6|13681.7|13676.7|13678.7|13673.7|0
1622665200000|2021-06-02 20:20:00|13680.5|13675.5|13680.5|13675.5|13681.3|13676.3|13679.8|13674.8|0
1622665500000|2021-06-02 20:25:00|13680.4|13675.4|13680|13675|13680.8|13675.8|13679.5|13674.5|0
1622665800000|2021-06-02 20:30:00|13679.5|13677.5|13670|13668|13679.5|13677.5|13666.5|13664.5|1125
1622666100000|2021-06-02 20:35:00|13669.8|13667.8|13671.8|13669.8|13672.8|13670.8|13669.5|13667.5|210
1622666400000|2021-06-02 20:40:00|13672.3|13670.3|13674.8|13672.8|13676.5|13674.5|13671.8|13669.8|253
1622666700000|2021-06-02 20:45:00|13675|13673|13673.3|13671.3|13675|13673|13672.5|13670.5|224
1622667000000|2021-06-02 20:50:00|13673.5|13671.5|13676.3|13674.3|13676.3|13674.3|13673|13671|197
1622667300000|2021-06-02 20:55:00|13675.5|13673.5|13682.7|13677.7|13683|13679.8|13674.5|13672.5|328
1622667600000|2021-06-02 21:00:00|13682.8|13677.8|13680.5|13675.5|13682.8|13677.8|13679.8|13674.8|0
1622667900000|2021-06-02 21:05:00|13680.4|13675.4|13679.9|13674.9|13681.5|13676.5|13679.9|13674.9|0
1622668200000|2021-06-02 21:10:00|13679.7|13674.7|13679.3|13674.3|13679.7|13674.7|13679.3|13674.3|0
1622668500000|2021-06-02 21:15:00|13679.5|13674.5|13680.6|13675.6|13680.8|13675.8|13679.4|13674.4|0
1622668800000|2021-06-02 21:20:00|13681.1|13676.1|13681|13676|13681.1|13676.1|13680.8|13675.8|0
1622669100000|2021-06-02 21:25:00|13680.2|13675.2|13681.3|13676.3|13681.3|13676.3|13680.1|13675.1|0
1622669400000|2021-06-02 21:30:00|13681.4|13676.4|13681.4|13676.4|13681.5|13676.5|13681.4|13676.4|0
1622669700000|2021-06-02 21:35:00|13681.5|13676.5|13681.7|13676.7|13681.7|13676.7|13681.5|13676.5|0
1622670000000|2021-06-02 21:40:00|13681.9|13676.9|13681.8|13676.8|13681.9|13676.9|13681.7|13676.7|0
1622670300000|2021-06-02 21:45:00|13681.6|13676.6|13681.4|13676.4|13681.6|13676.6|13681.4|13676.4|0
1622670600000|2021-06-02 21:50:00|13681.5|13676.5|13682.5|13677.5|13682.5|13677.5|13681.3|13676.3|0
1622670900000|2021-06-02 21:55:00|13682.7|13677.7|13682.7|13677.7|13683.2|13678.2|13682.4|13677.4|0
1622671200000|2021-06-02 22:00:00|13682.8|13680.8|13686.3|13684.3|13690|13688|13682.8|13680.8|597
1622671500000|2021-06-02 22:05:00|13686.5|13684.5|13685.4|13683.4|13687.5|13685.5|13685.1|13683.1|203
1622671800000|2021-06-02 22:10:00|13685.5|13683.5|13684.5|13682.5|13686.6|13684.6|13684.1|13682.1|162
1622672100000|2021-06-02 22:15:00|13684.6|13682.6|13684.1|13682.1|13687|13685|13684|13682|127
1622672400000|2021-06-02 22:20:00|13684.3|13682.3|13685.9|13683.9|13686|13684|13683.9|13681.9|79
1622672700000|2021-06-02 22:25:00|13686|13684|13686.8|13684.8|13686.8|13684.8|13684.5|13682.5|60
1622673000000|2021-06-02 22:30:00|13686.6|13684.6|13686|13684|13688|13686|13685.8|13683.8|83
1622673300000|2021-06-02 22:35:00|13685.9|13683.9|13681.3|13679.3|13686.4|13684.4|13681.3|13679.3|260
1622673600000|2021-06-02 22:40:00|13681.1|13679.1|13681.1|13679.1|13682.3|13680.3|13680.4|13678.4|104
1622673900000|2021-06-02 22:45:00|13681|13679|13680.4|13678.4|13683|13681|13679.6|13677.6|174
1622674200000|2021-06-02 22:50:00|13680.5|13678.5|13682.3|13680.3|13682.6|13680.6|13679.9|13677.9|113
1622674500000|2021-06-02 22:55:00|13682|13680|13682.8|13680.8|13683.3|13681.3|13681.6|13679.6|54
1622674800000|2021-06-02 23:00:00|13682.6|13680.6|13681|13679|13682.9|13680.9|13680.8|13678.8|132
1622675100000|2021-06-02 23:05:00|13681.3|13679.3|13681.5|13679.5|13685.3|13683.3|13681.3|13679.3|107
1622675400000|2021-06-02 23:10:00|13681.6|13679.6|13681|13679|13682.4|13680.4|13680.5|13678.5|66
1622675700000|2021-06-02 23:15:00|13681.1|13679.1|13678.8|13676.8|13681.1|13679.1|13678.1|13676.1|167
1622676000000|2021-06-02 23:20:00|13678.1|13676.1|13678.8|13676.8|13681.1|13679.1|13677.4|13675.4|235
1622676300000|2021-06-02 23:25:00|13678.9|13676.9|13680.4|13678.4|13680.4|13678.4|13678.6|13676.6|67
1622676600000|2021-06-02 23:30:00|13680.5|13678.5|13684|13682|13684.5|13682.5|13680.5|13678.5|118
1622676900000|2021-06-02 23:35:00|13684.1|13682.1|13683.3|13681.3|13684.5|13682.5|13682.6|13680.6|79
1622677200000|2021-06-02 23:40:00|13683.6|13681.6|13684.3|13682.3|13684.6|13682.6|13683|13681|109
1622677500000|2021-06-02 23:45:00|13684.4|13682.4|13687.8|13685.8|13687.9|13685.9|13683.8|13681.8|174
1622677800000|2021-06-02 23:50:00|13687.5|13685.5|13687.4|13685.4|13688.8|13686.8|13685.8|13683.8|174
1622678100000|2021-06-02 23:55:00|13687.5|13685.5|13690|13688|13692|13690|13685.8|13683.8|478
1622678400000|2021-06-03 00:00:00|13689.9|13687.9|13697.5|13695.5|13700.6|13698.6|13686.3|13684.3|763
1622678700000|2021-06-03 00:05:00|13697.8|13695.8|13702.3|13700.3|13704.9|13702.9|13697.6|13695.6|697
1622679000000|2021-06-03 00:10:00|13702.4|13700.4|13701.8|13699.8|13704.6|13702.6|13701.4|13699.4|313
1622679300000|2021-06-03 00:15:00|13701.6|13699.6|13703.5|13701.5|13704.5|13702.5|13701.4|13699.4|228
1622679600000|2021-06-03 00:20:00|13703.6|13701.6|13700.5|13698.5|13705.5|13703.5|13699.6|13697.6|300
1622679900000|2021-06-03 00:25:00|13700.8|13698.8|13704.3|13702.3|13706.4|13704.4|13700.5|13698.5|474
1622680200000|2021-06-03 00:30:00|13704.1|13702.1|13704.8|13702.8|13707.3|13705.3|13704|13702|322
1622680500000|2021-06-03 00:35:00|13704.6|13702.6|13706.8|13704.8|13708.4|13706.4|13704|13702|237
1622680800000|2021-06-03 00:40:00|13706.9|13704.9|13706.6|13704.6|13708.3|13706.3|13705.6|13703.6|136
1622681100000|2021-06-03 00:45:00|13706.5|13704.5|13705.6|13703.6|13706.8|13704.8|13703|13701|275
1622681400000|2021-06-03 00:50:00|13705.8|13703.8|13704.8|13702.8|13706.5|13704.5|13702.4|13700.4|152
1622681700000|2021-06-03 00:55:00|13704.6|13702.6|13706.9|13704.9|13709.9|13707.9|13704.6|13702.6|320
1622682000000|2021-06-03 01:00:00|13707|13705|13703|13701|13707.5|13705.5|13701.5|13699.5|356
1622682300000|2021-06-03 01:05:00|13702.8|13700.8|13701.6|13699.6|13703.1|13701.1|13700|13698|208
1622682600000|2021-06-03 01:10:00|13701.4|13699.4|13700.8|13698.8|13702.8|13700.8|13700.4|13698.4|144
1622682900000|2021-06-03 01:15:00|13700.9|13698.9|13698.1|13696.1|13701.3|13699.3|13694.4|13692.4|723
1622683200000|2021-06-03 01:20:00|13698.3|13696.3|13698.6|13696.6|13700.3|13698.3|13698|13696|277
1622683500000|2021-06-03 01:25:00|13698.5|13696.5|13704|13702|13704.9|13702.9|13698.5|13696.5|338
1622683800000|2021-06-03 01:30:00|13703.4|13701.4|13703.9|13701.9|13707.3|13705.3|13701|13699|393
1622684100000|2021-06-03 01:35:00|13703.8|13701.8|13705.6|13703.6|13706.8|13704.8|13703.5|13701.5|169
1622684400000|2021-06-03 01:40:00|13705.5|13703.5|13701.9|13699.9|13705.6|13703.6|13698.6|13696.6|287
1622684700000|2021-06-03 01:45:00|13702|13700|13697.1|13695.1|13702.3|13700.3|13696.5|13694.5|181
1622685000000|2021-06-03 01:50:00|13697.3|13695.3|13697.8|13695.8|13698.6|13696.6|13694.6|13692.6|281
1622685300000|2021-06-03 01:55:00|13697.6|13695.6|13699.6|13697.6|13700.8|13698.8|13696.3|13694.3|210
1622685600000|2021-06-03 02:00:00|13699.8|13697.8|13701.5|13699.5|13702.9|13700.9|13698.9|13696.9|192
1622685900000|2021-06-03 02:05:00|13701.4|13699.4|13701.3|13699.3|13702.5|13700.5|13700.1|13698.1|81
1622686200000|2021-06-03 02:10:00|13701.4|13699.4|13702.3|13700.3|13703.4|13701.4|13700.9|13698.9|121
1622686500000|2021-06-03 02:15:00|13702.1|13700.1|13701.6|13699.6|13703|13701|13699.1|13697.1|110
1622686800000|2021-06-03 02:20:00|13701.5|13699.5|13700.1|13698.1|13703|13701|13698.8|13696.8|135
1622687100000|2021-06-03 02:25:00|13700.3|13698.3|13698.5|13696.5|13702|13700|13697.5|13695.5|155
1622687400000|2021-06-03 02:30:00|13698.6|13696.6|13692.3|13690.3|13699.1|13697.1|13691.3|13689.3|497
1622687700000|2021-06-03 02:35:00|13692.1|13690.1|13688.1|13686.1|13692.5|13690.5|13684.3|13682.3|590
1622688000000|2021-06-03 02:40:00|13688|13686|13690.8|13688.8|13690.9|13688.9|13687.9|13685.9|389
1622688300000|2021-06-03 02:45:00|13690.9|13688.9|13689.8|13687.8|13692.3|13690.3|13689.6|13687.6|144
1622688600000|2021-06-03 02:50:00|13690|13688|13692|13690|13692.6|13690.6|13688.8|13686.8|234
1622688900000|2021-06-03 02:55:00|13691.9|13689.9|13692.8|13690.8|13696.4|13694.4|13691.9|13689.9|177
1622689200000|2021-06-03 03:00:00|13692.6|13690.6|13693.8|13691.8|13694.8|13692.8|13692.4|13690.4|83
1622689500000|2021-06-03 03:05:00|13693.4|13691.4|13692.1|13690.1|13694.3|13692.3|13690.5|13688.5|118
1622689800000|2021-06-03 03:10:00|13692|13690|13693.5|13691.5|13693.8|13691.8|13689.9|13687.9|134
1622690100000|2021-06-03 03:15:00|13693.4|13691.4|13691.8|13689.8|13694.4|13692.4|13691.5|13689.5|128
1622690400000|2021-06-03 03:20:00|13691.9|13689.9|13689.9|13687.9|13693.8|13691.8|13687.1|13685.1|219
1622690700000|2021-06-03 03:25:00|13689.8|13687.8|13687.4|13685.4|13691.4|13689.4|13686.6|13684.6|94
1622691000000|2021-06-03 03:30:00|13687.5|13685.5|13688.3|13686.3|13691.8|13689.8|13686.9|13684.9|152
1622691300000|2021-06-03 03:35:00|13688.1|13686.1|13692.5|13690.5|13693|13691|13687.9|13685.9|150
1622691600000|2021-06-03 03:40:00|13692.6|13690.6|13691.9|13689.9|13693.5|13691.5|13691.4|13689.4|76
1622691900000|2021-06-03 03:45:00|13692|13690|13690.3|13688.3|13692.4|13690.4|13688.4|13686.4|166
1622692200000|2021-06-03 03:50:00|13690.5|13688.5|13691.1|13689.1|13691.4|13689.4|13690.3|13688.3|39
1622692500000|2021-06-03 03:55:00|13691|13689|13691.3|13689.3|13692.3|13690.3|13690|13688|91
1622692800000|2021-06-03 04:00:00|13691.1|13689.1|13693.5|13691.5|13694|13692|13691|13689|92
1622693100000|2021-06-03 04:05:00|13693.3|13691.3|13693.3|13691.3|13694|13692|13692.3|13690.3|75
1622693400000|2021-06-03 04:10:00|13693.1|13691.1|13695|13693|13695.3|13693.3|13692.5|13690.5|151
1622693700000|2021-06-03 04:15:00|13694.9|13692.9|13694.5|13692.5|13694.9|13692.9|13692.6|13690.6|76
1622694000000|2021-06-03 04:20:00|13694.6|13692.6|13693.6|13691.6|13695.5|13693.5|13693.6|13691.6|51
1622694300000|2021-06-03 04:25:00|13693.8|13691.8|13692.8|13690.8|13694.4|13692.4|13692.3|13690.3|44
1622694600000|2021-06-03 04:30:00|13692.6|13690.6|13692.1|13690.1|13692.9|13690.9|13691.1|13689.1|69
1622694900000|2021-06-03 04:35:00|13692.3|13690.3|13692|13690|13692.9|13690.9|13691.1|13689.1|47
1622695200000|2021-06-03 04:40:00|13692.1|13690.1|13691.5|13689.5|13693.3|13691.3|13691.3|13689.3|52
1622695500000|2021-06-03 04:45:00|13691.4|13689.4|13691|13689|13691.5|13689.5|13690.1|13688.1|65
1622695800000|2021-06-03 04:50:00|13691.1|13689.1|13691.9|13689.9|13692.4|13690.4|13690.9|13688.9|78
1622696100000|2021-06-03 04:55:00|13691.8|13689.8|13688.9|13686.9|13692.4|13690.4|13688.6|13686.6|107
1622696400000|2021-06-03 05:00:00|13688.8|13686.8|13692.8|13690.8|13693.4|13691.4|13686.8|13684.8|341
1622696700000|2021-06-03 05:05:00|13692.6|13690.6|13691.9|13689.9|13693.3|13691.3|13688.9|13686.9|143
1622697000000|2021-06-03 05:10:00|13691.8|13689.8|13696.3|13694.3|13696.8|13694.8|13691.8|13689.8|205
1622697300000|2021-06-03 05:15:00|13696.1|13694.1|13699.5|13697.5|13699.5|13697.5|13694.8|13692.8|263
1622697600000|2021-06-03 05:20:00|13699.4|13697.4|13697.8|13695.8|13700.4|13698.4|13696.5|13694.5|212
1622697900000|2021-06-03 05:25:00|13697.9|13695.9|13697.1|13695.1|13698|13696|13695.6|13693.6|130
1622698200000|2021-06-03 05:30:00|13697|13695|13694.9|13692.9|13697.4|13695.4|13691.8|13689.8|270
1622698500000|2021-06-03 05:35:00|13694.6|13692.6|13693.3|13691.3|13697.4|13695.4|13692.5|13690.5|170
1622698800000|2021-06-03 05:40:00|13693.1|13691.1|13693|13691|13694.4|13692.4|13689.9|13687.9|151
1622699100000|2021-06-03 05:45:00|13693.1|13691.1|13693.9|13691.9|13694.5|13692.5|13691.9|13689.9|137
1622699400000|2021-06-03 05:50:00|13694|13692|13693.6|13691.6|13695.9|13693.9|13692.6|13690.6|102
1622699700000|2021-06-03 05:55:00|13693.5|13691.5|13695.6|13693.6|13697|13695|13693|13691|122
1622700000000|2021-06-03 06:00:00|13695.8|13693.8|13696.8|13694.8|13698.9|13696.9|13694.5|13692.5|181
1622700300000|2021-06-03 06:05:00|13696.9|13694.9|13692.4|13690.4|13697.3|13695.3|13691|13689|250
1622700600000|2021-06-03 06:10:00|13692.3|13690.3|13689.8|13687.8|13693.3|13691.3|13688|13686|211
1622700900000|2021-06-03 06:15:00|13689.6|13687.6|13682.9|13680.9|13689.9|13687.9|13681.8|13679.8|526
1622701200000|2021-06-03 06:20:00|13682.8|13680.8|13679.5|13677.5|13684.4|13682.4|13679.5|13677.5|241
1622701500000|2021-06-03 06:25:00|13679.4|13677.4|13681.8|13679.8|13682|13680|13677.6|13675.6|358
1622701800000|2021-06-03 06:30:00|13681.9|13679.9|13679|13677|13682.8|13680.8|13679|13677|313
1622702100000|2021-06-03 06:35:00|13678.5|13676.5|13676.1|13674.1|13681.5|13679.5|13675|13673|279
1622702400000|2021-06-03 06:40:00|13676|13674|13669.1|13667.1|13676.4|13674.4|13666|13664|817
1622702700000|2021-06-03 06:45:00|13669.3|13667.3|13661|13659|13670.8|13668.8|13657.9|13655.9|1185
1622703000000|2021-06-03 06:50:00|13660.8|13658.8|13665.4|13663.4|13665.6|13663.6|13660.6|13658.6|405
1622703300000|2021-06-03 06:55:00|13665.3|13663.3|13666.3|13664.3|13667.5|13665.5|13663.5|13661.5|558
1622703600000|2021-06-03 07:00:00|13666.4|13664.4|13663.1|13661.1|13667.8|13665.8|13657.5|13655.5|931
1622703900000|2021-06-03 07:05:00|13663|13661|13654.9|13652.9|13663.8|13661.8|13653.9|13651.9|955
1622704200000|2021-06-03 07:10:00|13654.8|13652.8|13659|13657|13661.3|13659.3|13653.8|13651.8|624
1622704500000|2021-06-03 07:15:00|13659.1|13657.1|13660.4|13658.4|13661.4|13659.4|13654|13652|533
1622704800000|2021-06-03 07:20:00|13660.3|13658.3|13659|13657|13661|13659|13656.5|13654.5|269
1622705100000|2021-06-03 07:25:00|13659.1|13657.1|13664.6|13662.6|13666.8|13664.8|13658.8|13656.8|447
1622705400000|2021-06-03 07:30:00|13664.5|13662.5|13666.5|13664.5|13666.5|13664.5|13663|13661|240
1622705700000|2021-06-03 07:35:00|13666.4|13664.4|13665.4|13663.4|13668.3|13666.3|13664.3|13662.3|338
1622706000000|2021-06-03 07:40:00|13665.5|13663.5|13664.5|13662.5|13666|13664|13662.1|13660.1|342
1622706300000|2021-06-03 07:45:00|13664.6|13662.6|13660.4|13658.4|13666.4|13664.4|13659.9|13657.9|314
1622706600000|2021-06-03 07:50:00|13660|13658|13653.6|13651.6|13661.8|13659.8|13651.3|13649.3|918
1622706900000|2021-06-03 07:55:00|13653.5|13651.5|13657.3|13655.3|13659.8|13657.8|13653.5|13651.5|323
1622707200000|2021-06-03 08:00:00|13657.1|13655.1|13653.6|13651.6|13661.8|13659.8|13652.8|13650.8|534
1622707500000|2021-06-03 08:05:00|13653.8|13651.8|13661.8|13659.8|13662.3|13660.3|13652.6|13650.6|722
1622707800000|2021-06-03 08:10:00|13661.9|13659.9|13658.3|13656.3|13665.4|13663.4|13658|13656|803
1622708100000|2021-06-03 08:15:00|13658.5|13656.5|13660.9|13658.9|13662.9|13660.9|13655.6|13653.6|593
1622708400000|2021-06-03 08:20:00|13661|13659|13660.6|13658.6|13662.3|13660.3|13658.3|13656.3|406
1622708700000|2021-06-03 08:25:00|13660.5|13658.5|13662.8|13660.8|13662.8|13660.8|13659.3|13657.3|197
1622709000000|2021-06-03 08:30:00|13662.9|13660.9|13665.8|13663.8|13667.4|13665.4|13661.8|13659.8|546
1622709300000|2021-06-03 08:35:00|13665.6|13663.6|13667|13665|13668.4|13666.4|13664|13662|331
1622709600000|2021-06-03 08:40:00|13667.1|13665.1|13669.3|13667.3|13670.5|13668.5|13666.1|13664.1|271
1622709900000|2021-06-03 08:45:00|13668.9|13666.9|13669.3|13667.3|13669.9|13667.9|13665.6|13663.6|276
1622710200000|2021-06-03 08:50:00|13669.4|13667.4|13669.8|13667.8|13671.9|13669.9|13668.9|13666.9|381
1622710500000|2021-06-03 08:55:00|13669.5|13667.5|13670.1|13668.1|13670.6|13668.6|13667.9|13665.9|202
1622710800000|2021-06-03 09:00:00|13670|13668|13666.3|13664.3|13670.1|13668.1|13665.6|13663.6|242
1622711100000|2021-06-03 09:05:00|13666.1|13664.1|13662|13660|13667.4|13665.4|13661.9|13659.9|384
1622711400000|2021-06-03 09:10:00|13662.1|13660.1|13656.9|13654.9|13662.6|13660.6|13656.1|13654.1|460
1622711700000|2021-06-03 09:15:00|13657|13655|13648.5|13646.5|13659.8|13657.8|13648.5|13646.5|548
1622712000000|2021-06-03 09:20:00|13648.4|13646.4|13641.1|13639.1|13648.6|13646.6|13637.5|13635.5|1094
1622712300000|2021-06-03 09:25:00|13641.3|13639.3|13640|13638|13642.6|13640.6|13634.4|13632.4|608
1622712600000|2021-06-03 09:30:00|13639.9|13637.9|13636.6|13634.6|13640.6|13638.6|13635.6|13633.6|440
1622712900000|2021-06-03 09:35:00|13636.8|13634.8|13640.6|13638.6|13642|13640|13636.6|13634.6|362
1622713200000|2021-06-03 09:40:00|13640.8|13638.8|13646.9|13644.9|13648.4|13646.4|13640.5|13638.5|478
1622713500000|2021-06-03 09:45:00|13646.8|13644.8|13647.1|13645.1|13648|13646|13645.9|13643.9|156
1622713800000|2021-06-03 09:50:00|13647|13645|13644.4|13642.4|13648|13646|13643.8|13641.8|284
1622714100000|2021-06-03 09:55:00|13644.3|13642.3|13646.1|13644.1|13646.5|13644.5|13639.9|13637.9|332
1622714400000|2021-06-03 10:00:00|13646|13644|13644|13642|13648|13646|13641.3|13639.3|406
1622714700000|2021-06-03 10:05:00|13644.1|13642.1|13624.9|13622.9|13645.3|13643.3|13620.8|13618.8|1890
1622715000000|2021-06-03 10:10:00|13624.8|13622.8|13625|13623|13627.4|13625.4|13621.8|13619.8|753
1622715300000|2021-06-03 10:15:00|13625.1|13623.1|13633.9|13631.9|13634.4|13632.4|13623.5|13621.5|685
1622715600000|2021-06-03 10:20:00|13634|13632|13634.8|13632.8|13636|13634|13631.5|13629.5|486
1622715900000|2021-06-03 10:25:00|13634.9|13632.9|13632|13630|13635|13633|13630.5|13628.5|278
1622716200000|2021-06-03 10:30:00|13632.1|13630.1|13614.8|13612.8|13634.1|13632.1|13611.5|13609.5|1535
1622716500000|2021-06-03 10:35:00|13614.5|13612.5|13606.3|13604.3|13620.1|13618.1|13601.5|13599.5|2224
1622716800000|2021-06-03 10:40:00|13605.8|13603.8|13608.6|13606.6|13609.6|13607.6|13602|13600|1197
1622717100000|2021-06-03 10:45:00|13608.4|13606.4|13608.6|13606.6|13613.8|13611.8|13606.6|13604.6|872
1622717400000|2021-06-03 10:50:00|13608.5|13606.5|13601.6|13599.6|13608.8|13606.8|13597.5|13595.5|1388
1622717700000|2021-06-03 10:55:00|13601.8|13599.8|13581.1|13579.1|13602.5|13600.5|13571.5|13569.5|3191
1622718000000|2021-06-03 11:00:00|13580.9|13578.9|13547.6|13545.6|13584.4|13582.4|13544.4|13542.4|4489
1622718300000|2021-06-03 11:05:00|13547.8|13545.8|13554.9|13552.9|13563.3|13561.3|13545.8|13543.8|2509
1622718600000|2021-06-03 11:10:00|13554.8|13552.8|13561|13559|13562.6|13560.6|13543.5|13541.5|2083
1622718900000|2021-06-03 11:15:00|13560.8|13558.8|13552|13550|13561|13559|13551|13549|1145
1622719200000|2021-06-03 11:20:00|13552.1|13550.1|13552.4|13550.4|13555|13553|13539.9|13537.9|1917
1622719500000|2021-06-03 11:25:00|13552.5|13550.5|13558|13556|13561.3|13559.3|13550.6|13548.6|1330
1622719800000|2021-06-03 11:30:00|13557.9|13555.9|13556.9|13554.9|13558.6|13556.6|13547.9|13545.9|1514
1622720100000|2021-06-03 11:35:00|13557|13555|13562.9|13560.9|13567.4|13565.4|13552.9|13550.9|1397
1622720400000|2021-06-03 11:40:00|13563|13561|13554.1|13552.1|13563.4|13561.4|13551.3|13549.3|1142
1622720700000|2021-06-03 11:45:00|13554.5|13552.5|13530.9|13528.9|13554.5|13552.5|13522.1|13520.1|3489
1622721000000|2021-06-03 11:50:00|13530.6|13528.6|13539.5|13537.5|13539.5|13537.5|13523.5|13521.5|1877
1622721300000|2021-06-03 11:55:00|13539.6|13537.6|13536.9|13534.9|13540.8|13538.8|13527.1|13525.1|1444
1622721600000|2021-06-03 12:00:00|13536.1|13534.1|13531.8|13529.8|13538.5|13536.5|13520|13518|1890
1622721900000|2021-06-03 12:05:00|13531.5|13529.5|13532.6|13530.6|13538.8|13536.8|13526.4|13524.4|1344
1622722200000|2021-06-03 12:10:00|13532.5|13530.5|13527.4|13525.4|13534.4|13532.4|13524.5|13522.5|1063
1622722500000|2021-06-03 12:15:00|13527.1|13525.1|13539.6|13537.6|13540.5|13538.5|13514.8|13512.8|3798
1622722800000|2021-06-03 12:20:00|13539.8|13537.8|13537.4|13535.4|13544.8|13542.8|13534|13532|1701
1622723100000|2021-06-03 12:25:00|13537.3|13535.3|13535.4|13533.4|13541|13539|13531|13529|1086
1622723400000|2021-06-03 12:30:00|13535.3|13533.3|13533.8|13531.8|13535.3|13533.3|13526.8|13524.8|1398
1622723700000|2021-06-03 12:35:00|13533.5|13531.5|13546.8|13544.8|13548|13546|13529.5|13527.5|1773
1622724000000|2021-06-03 12:40:00|13546.6|13544.6|13556|13554|13557.5|13555.5|13540.1|13538.1|2441
1622724300000|2021-06-03 12:45:00|13555.5|13553.5|13553.6|13551.6|13564.4|13562.4|13550.8|13548.8|2188
1622724600000|2021-06-03 12:50:00|13553.5|13551.5|13551.4|13549.4|13557|13555|13550.3|13548.3|1231
1622724900000|2021-06-03 12:55:00|13551.3|13549.3|13548.6|13546.6|13553.5|13551.5|13546.6|13544.6|913
1622725200000|2021-06-03 13:00:00|13550.8|13548.8|13554.1|13552.1|13557.6|13555.6|13548.8|13546.8|1265
1622725500000|2021-06-03 13:05:00|13554|13552|13554|13552|13557.8|13555.8|13552.4|13550.4|872
1622725800000|2021-06-03 13:10:00|13553.8|13551.8|13558|13556|13558.5|13556.5|13549|13547|1194
1622726100000|2021-06-03 13:15:00|13557.9|13555.9|13554.9|13552.9|13560.8|13558.8|13554.9|13552.9|990
1622726400000|2021-06-03 13:20:00|13554.5|13552.5|13559|13557|13560.5|13558.5|13554|13552|809
1622726700000|2021-06-03 13:25:00|13558.9|13556.9|13558.5|13556.5|13567.3|13565.3|13554.3|13552.3|3050
1622727000000|2021-06-03 13:30:00|13558.4|13556.4|13562.1|13561.1|13572.1|13571.1|13548.4|13547.4|15767
1622727300000|2021-06-03 13:35:00|13562|13561|13522.3|13521.3|13566.8|13565.8|13512.6|13511.6|13928
1622727600000|2021-06-03 13:40:00|13522|13521|13492.3|13491.3|13524.1|13523.1|13492.3|13491.3|12499
1622727900000|2021-06-03 13:45:00|13491.9|13490.9|13469.8|13468.8|13508.3|13507.3|13466|13465|14718
1622728200000|2021-06-03 13:50:00|13469.5|13468.5|13492.9|13491.9|13494.1|13493.1|13465.4|13464.4|10700
1622728500000|2021-06-03 13:55:00|13492.6|13491.6|13501.8|13500.8|13508.1|13507.1|13485|13484|8728
1622728800000|2021-06-03 14:00:00|13500.5|13499.5|13518|13517|13520.4|13519.4|13492.3|13491.3|11130
1622729100000|2021-06-03 14:05:00|13517.5|13516.5|13540.9|13539.9|13545.8|13544.8|13510.4|13509.4|11619
1622729400000|2021-06-03 14:10:00|13540.8|13539.8|13547.3|13546.3|13552.8|13551.8|13540.1|13539.1|7484
1622729700000|2021-06-03 14:15:00|13547.1|13546.1|13528|13527|13548.4|13547.4|13513.9|13512.9|10340
1622730000000|2021-06-03 14:20:00|13528.4|13527.4|13531.9|13530.9|13542.9|13541.9|13518.5|13517.5|6773
1622730300000|2021-06-03 14:25:00|13531.8|13530.8|13517.6|13516.6|13540.9|13539.9|13516.8|13515.8|6733
1622730600000|2021-06-03 14:30:00|13517.8|13516.8|13524|13523|13534|13533|13510.1|13509.1|7710
1622730900000|2021-06-03 14:35:00|13524.6|13523.6|13496|13495|13528|13527|13494|13493|8282
1622731200000|2021-06-03 14:40:00|13496.1|13495.1|13492.3|13491.3|13496.9|13495.9|13483.4|13482.4|7982
1622731500000|2021-06-03 14:45:00|13492.1|13491.1|13538|13537|13541.4|13540.4|13484.6|13483.6|11852
1622731800000|2021-06-03 14:50:00|13537.9|13536.9|13541.8|13540.8|13549.6|13548.6|13534.8|13533.8|8985
1622732100000|2021-06-03 14:55:00|13542.3|13541.3|13584.2|13583.2|13584.6|13583.6|13542.2|13541.2|10771
1622732400000|2021-06-03 15:00:00|13584.5|13583.5|13600.8|13599.8|13604.2|13603.2|13581|13580|11115
1622732700000|2021-06-03 15:05:00|13601.1|13600.1|13608.5|13607.5|13615.1|13614.1|13600.7|13599.7|9459
1622733000000|2021-06-03 15:10:00|13608.3|13607.3|13600|13599|13609.6|13608.6|13594.2|13593.2|6953
1622733300000|2021-06-03 15:15:00|13599.8|13598.8|13574.1|13573.1|13602.6|13601.6|13573.5|13572.5|7247
1622733600000|2021-06-03 15:20:00|13574.2|13573.2|13570.6|13569.6|13579.7|13578.7|13562.2|13561.2|7072
1622733900000|2021-06-03 15:25:00|13570.7|13569.7|13574.3|13573.3|13582.5|13581.5|13563.1|13562.1|7117
1622734200000|2021-06-03 15:30:00|13574.2|13573.2|13555.8|13554.8|13580.3|13579.3|13552.7|13551.7|7038
1622734500000|2021-06-03 15:35:00|13551.3|13550.3|13552.3|13551.3|13563.8|13562.8|13547.8|13546.8|5549
1622734800000|2021-06-03 15:40:00|13552.5|13551.5|13555|13554|13555.2|13554.2|13540.7|13539.7|4466
1622735100000|2021-06-03 15:45:00|13554.8|13553.8|13542.3|13541.3|13555.8|13554.8|13535.6|13534.6|3508
1622735400000|2021-06-03 15:50:00|13542.2|13541.2|13545|13544|13545.3|13544.3|13533.1|13532.1|3506
1622735700000|2021-06-03 15:55:00|13545.1|13544.1|13556.5|13555.5|13556.7|13555.7|13540.7|13539.7|3798
1622736000000|2021-06-03 16:00:00|13556.3|13555.3|13560.5|13559.5|13563|13562|13550.2|13549.2|4875
1622736300000|2021-06-03 16:05:00|13560.2|13559.2|13570.2|13569.2|13574.8|13573.8|13556.2|13555.2|4095
1622736600000|2021-06-03 16:10:00|13570.1|13569.1|13557|13556|13572.6|13571.6|13556.6|13555.6|2990
1622736900000|2021-06-03 16:15:00|13556.8|13555.8|13547.2|13546.2|13562|13561|13544.2|13543.2|5113
1622737200000|2021-06-03 16:20:00|13547.1|13546.1|13541.1|13540.1|13549.2|13548.2|13538.7|13537.7|3936
1622737500000|2021-06-03 16:25:00|13541.2|13540.2|13560|13559|13562.5|13561.5|13538.7|13537.7|4678
1622737800000|2021-06-03 16:30:00|13560.1|13559.1|13553.5|13552.5|13563.7|13562.7|13547|13546|3928
1622738100000|2021-06-03 16:35:00|13553.3|13552.3|13567|13566|13567.6|13566.6|13548.3|13547.3|2912
1622738400000|2021-06-03 16:40:00|13566.4|13565.4|13574.1|13573.1|13578.2|13577.2|13566.2|13565.2|3374
1622738700000|2021-06-03 16:45:00|13574|13573|13570.7|13569.7|13578|13577|13568.7|13567.7|2380
1622739000000|2021-06-03 16:50:00|13571|13570|13568.1|13567.1|13574.5|13573.5|13563.5|13562.5|3141
1622739300000|2021-06-03 16:55:00|13568|13567|13584.1|13583.1|13584.4|13583.4|13566.2|13565.2|3514
1622739600000|2021-06-03 17:00:00|13584|13583|13574.2|13573.2|13584.6|13583.6|13572.2|13571.2|3148
1622739900000|2021-06-03 17:05:00|13574.4|13573.4|13576.2|13575.2|13580.2|13579.2|13550.6|13549.6|6094
1622740200000|2021-06-03 17:10:00|13576.4|13575.4|13567.6|13566.6|13589.7|13588.7|13567.2|13566.2|5380
1622740500000|2021-06-03 17:15:00|13567.9|13566.9|13583.6|13582.6|13583.9|13582.9|13566.1|13565.1|2508
1622740800000|2021-06-03 17:20:00|13583.4|13582.4|13589.2|13588.2|13589.4|13588.4|13580.9|13579.9|2858
1622741100000|2021-06-03 17:25:00|13588.7|13587.7|13594.6|13593.6|13596.9|13595.9|13586.4|13585.4|3011
1622741400000|2021-06-03 17:30:00|13594.5|13593.5|13592.6|13591.6|13599|13598|13587|13586|3206
1622741700000|2021-06-03 17:35:00|13592.5|13591.5|13589.7|13588.7|13594.6|13593.6|13587.2|13586.2|1407
1622742000000|2021-06-03 17:40:00|13589.9|13588.9|13575.1|13574.1|13593.7|13592.7|13568.6|13567.6|4047
1622742300000|2021-06-03 17:45:00|13575|13574|13565.9|13564.9|13580.4|13579.4|13559.4|13558.4|5167
1622742600000|2021-06-03 17:50:00|13565.4|13564.4|13574.6|13573.6|13579.5|13578.5|13564.4|13563.4|3331
1622742900000|2021-06-03 17:55:00|13574.4|13573.4|13571.7|13570.7|13582|13581|13567.2|13566.2|2550
1622743200000|2021-06-03 18:00:00|13571.9|13570.9|13572.1|13571.1|13573.5|13572.5|13561.4|13560.4|2939
1622743500000|2021-06-03 18:05:00|13572|13571|13575.4|13574.4|13579.2|13578.2|13568.1|13567.1|2595
1622743800000|2021-06-03 18:10:00|13575.6|13574.6|13567.4|13566.4|13577.4|13576.4|13566.4|13565.4|1710
1622744100000|2021-06-03 18:15:00|13567.5|13566.5|13556.5|13555.5|13567.6|13566.6|13551.6|13550.6|3967
1622744400000|2021-06-03 18:20:00|13556.6|13555.6|13558.4|13557.4|13561.4|13560.4|13554.5|13553.5|2041
1622744700000|2021-06-03 18:25:00|13558.5|13557.5|13550.4|13549.4|13560|13559|13549.4|13548.4|2854
1622745000000|2021-06-03 18:30:00|13550.2|13549.2|13553.1|13552.1|13561.6|13560.6|13549|13548|2916
1622745300000|2021-06-03 18:35:00|13553.2|13552.2|13547.1|13546.1|13555.2|13554.2|13543.5|13542.5|2570
1622745600000|2021-06-03 18:40:00|13547.2|13546.2|13549.9|13548.9|13553.5|13552.5|13542.6|13541.6|2429
1622745900000|2021-06-03 18:45:00|13550|13549|13553.1|13552.1|13554|13553|13547.7|13546.7|1658
1622746200000|2021-06-03 18:50:00|13553.4|13552.4|13553.1|13552.1|13554.1|13553.1|13548.5|13547.5|1618
1622746500000|2021-06-03 18:55:00|13553|13552|13538.7|13537.7|13553.9|13552.9|13537.2|13536.2|2752
1622746800000|2021-06-03 19:00:00|13538.6|13537.6|13548|13547|13556.1|13555.1|13537.7|13536.7|3267
1622747100000|2021-06-03 19:05:00|13547.9|13546.9|13548.4|13547.4|13549.7|13548.7|13541.2|13540.2|2060
1622747400000|2021-06-03 19:10:00|13548.2|13547.2|13556.1|13555.1|13556.7|13555.7|13544.5|13543.5|2632
1622747700000|2021-06-03 19:15:00|13556|13555|13539.4|13538.4|13556.4|13555.4|13537.6|13536.6|2804
1622748000000|2021-06-03 19:20:00|13537.9|13536.9|13548.3|13547.3|13549|13548|13533.2|13532.2|3554
1622748300000|2021-06-03 19:25:00|13548.5|13547.5|13551|13550|13551.3|13550.3|13540.7|13539.7|2469
1622748600000|2021-06-03 19:30:00|13551.2|13550.2|13552.3|13551.3|13556.7|13555.7|13547.5|13546.5|3738
1622748900000|2021-06-03 19:35:00|13552.4|13551.4|13554.3|13553.3|13556.4|13555.4|13548.3|13547.3|3255
1622749200000|2021-06-03 19:40:00|13554.4|13553.4|13537.8|13536.8|13557.5|13556.5|13537.2|13536.2|4373
1622749500000|2021-06-03 19:45:00|13537.7|13536.7|13529.9|13528.9|13538.9|13537.9|13523.4|13522.4|5259
1622749800000|2021-06-03 19:50:00|13527.2|13526.2|13527.9|13526.9|13539.2|13538.2|13525.5|13524.5|5580
1622750100000|2021-06-03 19:55:00|13528|13527|13532.2|13531.2|13540.8|13539.8|13525.9|13524.9|9244
1622750400000|2021-06-03 20:00:00|13531.7|13530.7|13524.2|13522.2|13540.3|13538.3|13521.7|13519.7|4299
1622750700000|2021-06-03 20:05:00|13523.9|13521.9|13524.2|13522.2|13524.9|13522.9|13521.9|13519.9|1515
1622751000000|2021-06-03 20:10:00|13524.3|13522.3|13524.7|13519.7|13529.4|13527.4|13522.3|13519.7|1394
1622751300000|2021-06-03 20:15:00|13524.6|13519.6|13527.8|13522.8|13527.9|13522.9|13524.6|13519.6|1
1622751600000|2021-06-03 20:20:00|13527.7|13522.7|13529.2|13524.2|13529.8|13524.8|13527.7|13522.7|0
1622751900000|2021-06-03 20:25:00|13529.1|13524.1|13526.8|13521.8|13529.1|13524.1|13526.7|13521.7|0
1622752200000|2021-06-03 20:30:00|13523.7|13521.7|13528.4|13526.4|13529.9|13527.9|13522.9|13520.9|493
1622752500000|2021-06-03 20:35:00|13529.2|13527.2|13529.7|13527.7|13531.9|13529.9|13528.2|13526.2|188
1622752800000|2021-06-03 20:40:00|13530.2|13528.2|13530.9|13528.9|13531.7|13529.7|13528.7|13526.7|227
1622753100000|2021-06-03 20:45:00|13530.7|13528.7|13527.9|13525.9|13532.2|13530.2|13525.9|13523.9|267
1622753400000|2021-06-03 20:50:00|13528.2|13526.2|13532.2|13530.2|13532.2|13530.2|13526.9|13524.9|251
1622753700000|2021-06-03 20:55:00|13531.7|13529.7|13536.4|13531.4|13536.5|13533.9|13530.9|13528.9|251
1622754000000|2021-06-03 21:00:00|13535.1|13530.1|13535.5|13530.5|13536.9|13531.9|13535|13530|0
1622754300000|2021-06-03 21:05:00|13535.1|13530.1|13534.7|13529.7|13535.2|13530.2|13534.1|13529.1|0
1622754600000|2021-06-03 21:10:00|13534.9|13529.9|13534.9|13529.9|13535.1|13530.1|13534.6|13529.6|0
1622754900000|2021-06-03 21:15:00|13535|13530|13535.2|13530.2|13535.2|13530.2|13534.7|13529.7|0
1622755200000|2021-06-03 21:20:00|13535.3|13530.3|13535.2|13530.2|13535.5|13530.5|13535.2|13530.2|0
1622755500000|2021-06-03 21:25:00|13535.4|13530.4|13535.3|13530.3|13535.9|13530.9|13535.3|13530.3|0
1622755800000|2021-06-03 21:30:00|13535.4|13530.4|13535.6|13530.6|13535.6|13530.6|13534.8|13529.8|0
1622756100000|2021-06-03 21:35:00|13535.7|13530.7|13536.4|13531.4|13536.7|13531.7|13535.7|13530.7|0
1622756400000|2021-06-03 21:40:00|13536.5|13531.5|13536.1|13531.1|13536.5|13531.5|13535.9|13530.9|0
1622756700000|2021-06-03 21:45:00|13535.9|13530.9|13536|13531|13536.3|13531.3|13535.9|13530.9|0
1622757000000|2021-06-03 21:50:00|13535.9|13530.9|13536.2|13531.2|13536.2|13531.2|13535.9|13530.9|0
1622757300000|2021-06-03 21:55:00|13536|13531|13536.3|13531.3|13536.3|13531.3|13536|13531|0
1622757600000|2021-06-03 22:00:00|13535.9|13533.9|13541.2|13539.2|13545.4|13543.4|13533.7|13531.7|554
1622757900000|2021-06-03 22:05:00|13541.3|13539.3|13542.5|13540.5|13543.7|13541.7|13538.3|13536.3|233
1622758200000|2021-06-03 22:10:00|13542.7|13540.7|13540.9|13538.9|13545.7|13543.7|13539.8|13537.8|180
1622758500000|2021-06-03 22:15:00|13541|13539|13539.4|13537.4|13542.3|13540.3|13538.3|13536.3|174
1622758800000|2021-06-03 22:20:00|13539.3|13537.3|13535.9|13533.9|13541.3|13539.3|13534.9|13532.9|222
1622759100000|2021-06-03 22:25:00|13536|13534|13531|13529|13536.2|13534.2|13528.7|13526.7|356
1622759400000|2021-06-03 22:30:00|13530.9|13528.9|13523.5|13521.5|13530.9|13528.9|13522.5|13520.5|559
1622759700000|2021-06-03 22:35:00|13523.7|13521.7|13525.2|13523.2|13525.9|13523.9|13521.8|13519.8|239
1622760000000|2021-06-03 22:40:00|13525.3|13523.3|13521.7|13519.7|13525.9|13523.9|13520.7|13518.7|202
1622760300000|2021-06-03 22:45:00|13522.2|13520.2|13526.9|13524.9|13527|13525|13520.5|13518.5|177
1622760600000|2021-06-03 22:50:00|13526.8|13524.8|13528|13526|13528.9|13526.9|13525.3|13523.3|101
1622760900000|2021-06-03 22:55:00|13527.9|13525.9|13528.4|13526.4|13529.3|13527.3|13526.8|13524.8|112
1622761200000|2021-06-03 23:00:00|13527.8|13525.8|13523|13521|13532.4|13530.4|13521.9|13519.9|433
1622761500000|2021-06-03 23:05:00|13523.2|13521.2|13523.9|13521.9|13525.9|13523.9|13523|13521|149
1622761800000|2021-06-03 23:10:00|13523.7|13521.7|13521|13519|13524.8|13522.8|13516.3|13514.3|350
1622762100000|2021-06-03 23:15:00|13521.7|13519.7|13523.5|13521.5|13524.9|13522.9|13520|13518|172
1622762400000|2021-06-03 23:20:00|13523.4|13521.4|13518.8|13516.8|13523.8|13521.8|13518.7|13516.7|132
1622762700000|2021-06-03 23:25:00|13518.9|13516.9|13516.8|13514.8|13520.5|13518.5|13516.8|13514.8|160
1622763000000|2021-06-03 23:30:00|13516.4|13514.4|13515|13513|13519.3|13517.3|13512|13510|444
1622763300000|2021-06-03 23:35:00|13514.9|13512.9|13512.3|13510.3|13515.4|13513.4|13511.5|13509.5|176
1622763600000|2021-06-03 23:40:00|13512.2|13510.2|13511.8|13509.8|13512.8|13510.8|13508.5|13506.5|353
1622763900000|2021-06-03 23:45:00|13511.9|13509.9|13509.7|13507.7|13513.5|13511.5|13508.3|13506.3|152
1622764200000|2021-06-03 23:50:00|13509.5|13507.5|13508.2|13506.2|13509.9|13507.9|13505.4|13503.4|315
1622764500000|2021-06-03 23:55:00|13508|13506|13507.4|13505.4|13508.9|13506.9|13505.4|13503.4|225
1622764800000|2021-06-04 00:00:00|13507.9|13505.9|13497|13495|13508|13506|13495.8|13493.8|1116
1622765100000|2021-06-04 00:05:00|13497.2|13495.2|13493|13491|13502.5|13500.5|13492.2|13490.2|1021
1622765400000|2021-06-04 00:10:00|13492.8|13490.8|13487.8|13485.8|13493.7|13491.7|13486.5|13484.5|914
1622765700000|2021-06-04 00:15:00|13487.7|13485.7|13484.8|13482.8|13487.8|13485.8|13481.8|13479.8|1020
1622766000000|2021-06-04 00:20:00|13484.9|13482.9|13488.3|13486.3|13488.4|13486.4|13484.7|13482.7|394
1622766300000|2021-06-04 00:25:00|13488.4|13486.4|13487.4|13485.4|13490.3|13488.3|13486.2|13484.2|407
1622766600000|2021-06-04 00:30:00|13487.5|13485.5|13475.2|13473.2|13487.8|13485.8|13471.9|13469.9|1439
1622766900000|2021-06-04 00:35:00|13475.3|13473.3|13485|13483|13485.7|13483.7|13475.3|13473.3|688
1622767200000|2021-06-04 00:40:00|13485.2|13483.2|13485.4|13483.4|13486.8|13484.8|13482.9|13480.9|398
1622767500000|2021-06-04 00:45:00|13485.3|13483.3|13493.2|13491.2|13495.2|13493.2|13484.4|13482.4|758
1622767800000|2021-06-04 00:50:00|13493|13491|13491.4|13489.4|13496.2|13494.2|13490.9|13488.9|619
1622768100000|2021-06-04 00:55:00|13491.3|13489.3|13493.7|13491.7|13494.8|13492.8|13491|13489|305
1622768400000|2021-06-04 01:00:00|13493.8|13491.8|13496.7|13494.7|13496.8|13494.8|13493.2|13491.2|444
1622768700000|2021-06-04 01:05:00|13496.5|13494.5|13495.2|13493.2|13496.8|13494.8|13492.4|13490.4|248
1622769000000|2021-06-04 01:10:00|13495|13493|13496|13494|13497.8|13495.8|13494.5|13492.5|312
1622769300000|2021-06-04 01:15:00|13496.2|13494.2|13495|13493|13497.3|13495.3|13493.8|13491.8|348
1622769600000|2021-06-04 01:20:00|13495.2|13493.2|13496.7|13494.7|13499|13497|13495|13493|298
1622769900000|2021-06-04 01:25:00|13496.8|13494.8|13498.2|13496.2|13499.8|13497.8|13496.4|13494.4|321
1622770200000|2021-06-04 01:30:00|13498.3|13496.3|13493.7|13491.7|13498.8|13496.8|13491.8|13489.8|578
1622770500000|2021-06-04 01:35:00|13493.5|13491.5|13497.4|13495.4|13498.3|13496.3|13492.3|13490.3|593
1622770800000|2021-06-04 01:40:00|13497.7|13495.7|13509|13507|13509.2|13507.2|13496.7|13494.7|943
1622771100000|2021-06-04 01:45:00|13509.2|13507.2|13508.5|13506.5|13515|13513|13508|13506|727
1622771400000|2021-06-04 01:50:00|13508.4|13506.4|13506.3|13504.3|13509.5|13507.5|13504.8|13502.8|520
1622771700000|2021-06-04 01:55:00|13506.4|13504.4|13509.2|13507.2|13511.4|13509.4|13506.3|13504.3|487
1622772000000|2021-06-04 02:00:00|13509|13507|13510.3|13508.3|13512.2|13510.2|13508.5|13506.5|304
1622772300000|2021-06-04 02:05:00|13510.4|13508.4|13507.2|13505.2|13510.9|13508.9|13506.2|13504.2|377
1622772600000|2021-06-04 02:10:00|13507.3|13505.3|13510|13508|13512|13510|13507|13505|297
1622772900000|2021-06-04 02:15:00|13510.2|13508.2|13510.4|13508.4|13511.8|13509.8|13508.9|13506.9|200
1622773200000|2021-06-04 02:20:00|13510.3|13508.3|13516.2|13514.2|13516.5|13514.5|13510.3|13508.3|451
1622773500000|2021-06-04 02:25:00|13516.4|13514.4|13516.8|13514.8|13519.4|13517.4|13514.7|13512.7|427
1622773800000|2021-06-04 02:30:00|13517.4|13515.4|13517.8|13515.8|13520.9|13518.9|13515.8|13513.8|348
1622774100000|2021-06-04 02:35:00|13517.7|13515.7|13518.3|13516.3|13521.5|13519.5|13517.2|13515.2|300
1622774400000|2021-06-04 02:40:00|13518.4|13516.4|13516.4|13514.4|13519.7|13517.7|13515.5|13513.5|323
1622774700000|2021-06-04 02:45:00|13516.5|13514.5|13517.8|13515.8|13519.5|13517.5|13515.9|13513.9|172
1622775000000|2021-06-04 02:50:00|13517.9|13515.9|13515.4|13513.4|13519.2|13517.2|13514.2|13512.2|263
1622775300000|2021-06-04 02:55:00|13515.5|13513.5|13516|13514|13517|13515|13513.3|13511.3|263
1622775600000|2021-06-04 03:00:00|13515.9|13513.9|13514.7|13512.7|13517.5|13515.5|13513.9|13511.9|263
1622775900000|2021-06-04 03:05:00|13514.5|13512.5|13515.4|13513.4|13516.5|13514.5|13512.4|13510.4|241
1622776200000|2021-06-04 03:10:00|13515.3|13513.3|13517.3|13515.3|13518.9|13516.9|13515.3|13513.3|221
1622776500000|2021-06-04 03:15:00|13517.4|13515.4|13514.7|13512.7|13523|13521|13514.7|13512.7|431
1622776800000|2021-06-04 03:20:00|13514.8|13512.8|13517.7|13515.7|13518.4|13516.4|13514.3|13512.3|281
1622777100000|2021-06-04 03:25:00|13517.8|13515.8|13523.7|13521.7|13525.5|13523.5|13516.9|13514.9|453
1622777400000|2021-06-04 03:30:00|13523.8|13521.8|13524.5|13522.5|13527|13525|13522.5|13520.5|422
1622777700000|2021-06-04 03:35:00|13524.7|13522.7|13527|13525|13527.8|13525.8|13523.8|13521.8|367
1622778000000|2021-06-04 03:40:00|13527.2|13525.2|13528.7|13526.7|13529.8|13527.8|13526.2|13524.2|467
1622778300000|2021-06-04 03:45:00|13528.8|13526.8|13530.3|13528.3|13531.7|13529.7|13528.8|13526.8|310
1622778600000|2021-06-04 03:50:00|13530.4|13528.4|13534.8|13532.8|13536.9|13534.9|13529.7|13527.7|388
1622778900000|2021-06-04 03:55:00|13534.9|13532.9|13533.7|13531.7|13536.4|13534.4|13532.4|13530.4|325
1622779200000|2021-06-04 04:00:00|13533.5|13531.5|13531.7|13529.7|13533.8|13531.8|13531.3|13529.3|230
1622779500000|2021-06-04 04:05:00|13531.8|13529.8|13530.9|13528.9|13532|13530|13530.5|13528.5|128
1622779800000|2021-06-04 04:10:00|13531|13529|13530.2|13528.2|13532|13530|13529.9|13527.9|97
1622780100000|2021-06-04 04:15:00|13530.3|13528.3|13531.2|13529.2|13532|13530|13529.8|13527.8|151
1622780400000|2021-06-04 04:20:00|13531|13529|13532.5|13530.5|13535|13533|13530.9|13528.9|165
1622780700000|2021-06-04 04:25:00|13532.7|13530.7|13531.4|13529.4|13533.4|13531.4|13530.9|13528.9|102
1622781000000|2021-06-04 04:30:00|13531.5|13529.5|13532|13530|13533.2|13531.2|13530.2|13528.2|163
1622781300000|2021-06-04 04:35:00|13532.4|13530.4|13527.2|13525.2|13533.8|13531.8|13527|13525|482
1622781600000|2021-06-04 04:40:00|13527.4|13525.4|13523.9|13521.9|13527.9|13525.9|13521.7|13519.7|395
1622781900000|2021-06-04 04:45:00|13524|13522|13524.9|13522.9|13525.8|13523.8|13522.2|13520.2|158
1622782200000|2021-06-04 04:50:00|13524.8|13522.8|13527|13525|13527.5|13525.5|13524.2|13522.2|194
1622782500000|2021-06-04 04:55:00|13526.9|13524.9|13526.4|13524.4|13527.4|13525.4|13524.9|13522.9|103
1622782800000|2021-06-04 05:00:00|13526.5|13524.5|13520|13518|13526.8|13524.8|13519.7|13517.7|338
1622783100000|2021-06-04 05:05:00|13520.2|13518.2|13504.9|13502.9|13520.5|13518.5|13504.7|13502.7|786
1622783400000|2021-06-04 05:10:00|13504.8|13502.8|13513.5|13511.5|13513.7|13511.7|13504.7|13502.7|416
1622783700000|2021-06-04 05:15:00|13513.7|13511.7|13530.2|13528.2|13530.7|13528.7|13513.7|13511.7|650
1622784000000|2021-06-04 05:20:00|13530.3|13528.3|13531.2|13529.2|13533.7|13531.7|13530.2|13528.2|329
1622784300000|2021-06-04 05:25:00|13531.3|13529.3|13531.2|13529.2|13532.5|13530.5|13525.7|13523.7|318
1622784600000|2021-06-04 05:30:00|13531|13529|13531.4|13529.4|13535.3|13533.3|13530.3|13528.3|445
1622784900000|2021-06-04 05:35:00|13531.5|13529.5|13528.3|13526.3|13534|13532|13526.2|13524.2|332
1622785200000|2021-06-04 05:40:00|13528.4|13526.4|13518|13516|13531.7|13529.7|13517.7|13515.7|471
1622785500000|2021-06-04 05:45:00|13518.2|13516.2|13511.5|13509.5|13518.5|13516.5|13508|13506|643
1622785800000|2021-06-04 05:50:00|13510|13508|13505.8|13503.8|13513.3|13511.3|13503.5|13501.5|447
1622786100000|2021-06-04 05:55:00|13505.9|13503.9|13506.8|13504.8|13510|13508|13505.7|13503.7|290
1622786400000|2021-06-04 06:00:00|13507.3|13505.3|13510|13508|13515.3|13513.3|13506.2|13504.2|476
1622786700000|2021-06-04 06:05:00|13510.2|13508.2|13510.3|13508.3|13515.7|13513.7|13510|13508|428
1622787000000|2021-06-04 06:10:00|13510.2|13508.2|13518.4|13516.4|13519|13517|13509.4|13507.4|302
1622787300000|2021-06-04 06:15:00|13518.3|13516.3|13512.7|13510.7|13521|13519|13511.7|13509.7|397
1622787600000|2021-06-04 06:20:00|13512.4|13510.4|13502.7|13500.7|13512.8|13510.8|13497.9|13495.9|766
1622787900000|2021-06-04 06:25:00|13502.8|13500.8|13500.8|13498.8|13505.7|13503.7|13496.8|13494.8|454
1622788200000|2021-06-04 06:30:00|13500.9|13498.9|13502.9|13500.9|13509.8|13507.8|13500.8|13498.8|500
1622788500000|2021-06-04 06:35:00|13503|13501|13510.4|13508.4|13511.7|13509.7|13502.7|13500.7|326
1622788800000|2021-06-04 06:40:00|13510.5|13508.5|13513.9|13511.9|13518.7|13516.7|13509.9|13507.9|504
1622789100000|2021-06-04 06:45:00|13514|13512|13523.5|13521.5|13530.8|13528.8|13513.9|13511.9|904
1622789400000|2021-06-04 06:50:00|13523.7|13521.7|13524.2|13522.2|13526.7|13524.7|13520.9|13518.9|373
1622789700000|2021-06-04 06:55:00|13524.3|13522.3|13520.7|13518.7|13524.3|13522.3|13518.8|13516.8|462
1622790000000|2021-06-04 07:00:00|13521.4|13519.4|13529.8|13527.8|13531.9|13529.9|13509.3|13507.3|1589
1622790300000|2021-06-04 07:05:00|13529.9|13527.9|13531.5|13529.5|13542.4|13540.4|13524.7|13522.7|1159
1622790600000|2021-06-04 07:10:00|13531.7|13529.7|13530.7|13528.7|13539.2|13537.2|13529|13527|789
1622790900000|2021-06-04 07:15:00|13531.3|13529.3|13525.5|13523.5|13532.7|13530.7|13525|13523|659
1622791200000|2021-06-04 07:20:00|13525.4|13523.4|13534.8|13532.8|13535.9|13533.9|13522.9|13520.9|829
1622791500000|2021-06-04 07:25:00|13534.9|13532.9|13532.5|13530.5|13535.5|13533.5|13527.2|13525.2|408
1622791800000|2021-06-04 07:30:00|13532.4|13530.4|13541.9|13539.9|13549|13547|13528.5|13526.5|1159
1622792100000|2021-06-04 07:35:00|13541.8|13539.8|13543.2|13541.2|13546.2|13544.2|13537.7|13535.7|814
1622792400000|2021-06-04 07:40:00|13542.9|13540.9|13539.9|13537.9|13547.2|13545.2|13538.3|13536.3|389
1622792700000|2021-06-04 07:45:00|13540.2|13538.2|13538.5|13536.5|13542|13540|13537.2|13535.2|386
1622793000000|2021-06-04 07:50:00|13538.7|13536.7|13534.4|13532.4|13541.5|13539.5|13531.2|13529.2|567
1622793300000|2021-06-04 07:55:00|13534.5|13532.5|13530|13528|13537.7|13535.7|13528.8|13526.8|681
1622793600000|2021-06-04 08:00:00|13529.8|13527.8|13530|13528|13535.4|13533.4|13528.2|13526.2|636
1622793900000|2021-06-04 08:05:00|13529.9|13527.9|13535.5|13533.5|13537.2|13535.2|13526.7|13524.7|525
1622794200000|2021-06-04 08:10:00|13535.4|13533.4|13540.5|13538.5|13542.3|13540.3|13530.8|13528.8|696
1622794500000|2021-06-04 08:15:00|13540.3|13538.3|13541.4|13539.4|13550.7|13548.7|13539.7|13537.7|800
1622794800000|2021-06-04 08:20:00|13541.5|13539.5|13531.2|13529.2|13541.9|13539.9|13530.9|13528.9|488
1622795100000|2021-06-04 08:25:00|13531.4|13529.4|13534.3|13532.3|13534.5|13532.5|13527.5|13525.5|569
1622795400000|2021-06-04 08:30:00|13534.4|13532.4|13530.3|13528.3|13536.8|13534.8|13529.3|13527.3|408
1622795700000|2021-06-04 08:35:00|13530.2|13528.2|13529.3|13527.3|13534.2|13532.2|13528.4|13526.4|253
1622796000000|2021-06-04 08:40:00|13529.2|13527.2|13526.9|13524.9|13530.2|13528.2|13525.4|13523.4|444
1622796300000|2021-06-04 08:45:00|13526.8|13524.8|13529.7|13527.7|13534.9|13532.9|13525.9|13523.9|453
1622796600000|2021-06-04 08:50:00|13529.8|13527.8|13529.5|13527.5|13530.9|13528.9|13523.4|13521.4|427
1622796900000|2021-06-04 08:55:00|13529.4|13527.4|13529.2|13527.2|13532.4|13530.4|13525|13523|264
1622797200000|2021-06-04 09:00:00|13529.7|13527.7|13531.3|13529.3|13533.4|13531.4|13527.7|13525.7|231
1622797500000|2021-06-04 09:05:00|13531.4|13529.4|13538.2|13536.2|13538.5|13536.5|13527|13525|470
1622797800000|2021-06-04 09:10:00|13538|13536|13536.9|13534.9|13541.3|13539.3|13536.9|13534.9|311
1622798100000|2021-06-04 09:15:00|13536.7|13534.7|13530.9|13528.9|13540.2|13538.2|13529.9|13527.9|464
1622798400000|2021-06-04 09:20:00|13531.4|13529.4|13531|13529|13532.8|13530.8|13524.7|13522.7|487
1622798700000|2021-06-04 09:25:00|13531.2|13529.2|13528.3|13526.3|13535.3|13533.3|13527|13525|347
1622799000000|2021-06-04 09:30:00|13528.4|13526.4|13527.4|13525.4|13532.2|13530.2|13526|13524|305
1622799300000|2021-06-04 09:35:00|13527.3|13525.3|13528.9|13526.9|13532.2|13530.2|13524.8|13522.8|352
1622799600000|2021-06-04 09:40:00|13530|13528|13530.7|13528.7|13534|13532|13526.8|13524.8|295
1622799900000|2021-06-04 09:45:00|13530.8|13528.8|13536.3|13534.3|13537|13535|13525.4|13523.4|711
1622800200000|2021-06-04 09:50:00|13536.4|13534.4|13537.5|13535.5|13539.3|13537.3|13534.8|13532.8|413
1622800500000|2021-06-04 09:55:00|13537.7|13535.7|13540.9|13538.9|13546.8|13544.8|13536.4|13534.4|987
1622800800000|2021-06-04 10:00:00|13541|13539|13541.2|13539.2|13544.9|13542.9|13539.3|13537.3|444
1622801100000|2021-06-04 10:05:00|13541|13539|13538.9|13536.9|13541.2|13539.2|13536.5|13534.5|313
1622801400000|2021-06-04 10:10:00|13538.7|13536.7|13539.8|13537.8|13540.7|13538.7|13535.3|13533.3|409
1622801700000|2021-06-04 10:15:00|13539.9|13537.9|13535.7|13533.7|13541.7|13539.7|13529.5|13527.5|562
1622802000000|2021-06-04 10:20:00|13535.5|13533.5|13538.2|13536.2|13539.9|13537.9|13534.4|13532.4|304
1622802300000|2021-06-04 10:25:00|13538.3|13536.3|13534.2|13532.2|13539.8|13537.8|13531.5|13529.5|274
1622802600000|2021-06-04 10:30:00|13533.9|13531.9|13510.3|13508.3|13533.9|13531.9|13505.7|13503.7|1802
1622802900000|2021-06-04 10:35:00|13510.2|13508.2|13522.8|13520.8|13524.5|13522.5|13508.3|13506.3|891
1622803200000|2021-06-04 10:40:00|13522.9|13520.9|13529.2|13527.2|13531|13529|13522|13520|735
1622803500000|2021-06-04 10:45:00|13529.3|13527.3|13535.5|13533.5|13538.3|13536.3|13526.9|13524.9|654
1622803800000|2021-06-04 10:50:00|13535.4|13533.4|13538.9|13536.9|13541.4|13539.4|13535.4|13533.4|469
1622804100000|2021-06-04 10:55:00|13538.8|13536.8|13538.8|13536.8|13541.9|13539.9|13536.7|13534.7|390
1622804400000|2021-06-04 11:00:00|13539|13537|13549.3|13547.3|13552.8|13550.8|13538.8|13536.8|1747
1622804700000|2021-06-04 11:05:00|13549.4|13547.4|13548.5|13546.5|13557.3|13555.3|13547.3|13545.3|1061
1622805000000|2021-06-04 11:10:00|13548.7|13546.7|13553.7|13551.7|13553.7|13551.7|13545.9|13543.9|470
1622805300000|2021-06-04 11:15:00|13553.5|13551.5|13554.9|13552.9|13556.7|13554.7|13549.4|13547.4|490
1622805600000|2021-06-04 11:20:00|13555|13553|13555.5|13553.5|13560.4|13558.4|13551.4|13549.4|636
1622805900000|2021-06-04 11:25:00|13555.4|13553.4|13555|13553|13559.5|13557.5|13553.9|13551.9|332
1622806200000|2021-06-04 11:30:00|13554.9|13552.9|13553.2|13551.2|13558.4|13556.4|13552.8|13550.8|349
1622806500000|2021-06-04 11:35:00|13553.3|13551.3|13553.8|13551.8|13557.2|13555.2|13552.8|13550.8|264
1622806800000|2021-06-04 11:40:00|13553.7|13551.7|13544|13542|13554|13552|13543.4|13541.4|661
1622807100000|2021-06-04 11:45:00|13544.2|13542.2|13546.8|13544.8|13548|13546|13542.9|13540.9|355
1622807400000|2021-06-04 11:50:00|13546.7|13544.7|13557.2|13555.2|13557.7|13555.7|13546.4|13544.4|659
1622807700000|2021-06-04 11:55:00|13557|13555|13560.7|13558.7|13561.2|13559.2|13555.8|13553.8|570
1622808000000|2021-06-04 12:00:00|13560.5|13558.5|13565.4|13563.4|13567.9|13565.9|13557|13555|1191
1622808300000|2021-06-04 12:05:00|13566|13564|13561.4|13559.4|13571.8|13569.8|13561.4|13559.4|1039
1622808600000|2021-06-04 12:10:00|13561.5|13559.5|13556.3|13554.3|13563.3|13561.3|13554.7|13552.7|832
1622808900000|2021-06-04 12:15:00|13556.4|13554.4|13551.4|13549.4|13557.4|13555.4|13550.8|13548.8|697
1622809200000|2021-06-04 12:20:00|13551.7|13549.7|13551.3|13549.3|13552.3|13550.3|13543.3|13541.3|1263
1622809500000|2021-06-04 12:25:00|13551.7|13549.7|13555.2|13553.2|13556.8|13554.8|13550.8|13548.8|857
1622809800000|2021-06-04 12:30:00|13555.3|13553.3|13604.2|13602.2|13610.8|13608.8|13555.3|13553.3|10682
1622810100000|2021-06-04 12:35:00|13604|13602|13551.9|13549.9|13604.8|13602.8|13531|13529|11071
1622810400000|2021-06-04 12:40:00|13552.9|13550.9|13587.4|13585.4|13587.4|13585.4|13548.8|13546.8|4939
1622810700000|2021-06-04 12:45:00|13587.9|13585.9|13590|13588|13596.9|13594.9|13575.9|13573.9|4626
1622811000000|2021-06-04 12:50:00|13589.9|13587.9|13594.5|13592.5|13598.3|13596.3|13585.4|13583.4|2159
1622811300000|2021-06-04 12:55:00|13594.7|13592.7|13602.3|13600.3|13607.5|13605.5|13592.8|13590.8|2781
1622811600000|2021-06-04 13:00:00|13602.2|13600.2|13616.4|13614.4|13621.4|13619.4|13596.9|13594.9|3479
1622811900000|2021-06-04 13:05:00|13616.5|13614.5|13614|13612|13620|13618|13611.8|13609.8|1840
1622812200000|2021-06-04 13:10:00|13613.9|13611.9|13612.2|13610.2|13618.2|13616.2|13608.4|13606.4|1499
1622812500000|2021-06-04 13:15:00|13612.3|13610.3|13614.4|13612.4|13617|13615|13611.5|13609.5|927
1622812800000|2021-06-04 13:20:00|13614.7|13612.7|13612.3|13610.3|13618.7|13616.7|13612|13610|979
1622813100000|2021-06-04 13:25:00|13612.4|13610.4|13613.9|13611.9|13618.8|13616.8|13611.7|13609.7|1903
1622813400000|2021-06-04 13:30:00|13614.2|13612.2|13646.2|13645.2|13652.4|13651.4|13609.7|13608.7|15641
1622813700000|2021-06-04 13:35:00|13646.3|13645.3|13668.9|13667.9|13671.4|13670.4|13646.2|13645.2|10921
1622814000000|2021-06-04 13:40:00|13670.4|13669.4|13680.2|13679.2|13686.4|13685.4|13670.4|13669.4|11478
1622814300000|2021-06-04 13:45:00|13680.3|13679.3|13695.4|13694.4|13698.3|13697.3|13680.3|13679.3|9972
1622814600000|2021-06-04 13:50:00|13695.5|13694.5|13691|13690|13703.9|13702.9|13690.8|13689.8|8318
1622814900000|2021-06-04 13:55:00|13690.9|13689.9|13702|13701|13708.5|13707.5|13690.9|13689.9|6059
1622815200000|2021-06-04 14:00:00|13702.2|13701.2|13736.4|13735.4|13751.2|13750.2|13702.2|13701.2|16321
1622815500000|2021-06-04 14:05:00|13736.5|13735.5|13734.7|13733.7|13741.5|13740.5|13732.5|13731.5|6694
1622815800000|2021-06-04 14:10:00|13734.5|13733.5|13737.2|13736.2|13745.3|13744.3|13734.5|13733.5|6690
1622816100000|2021-06-04 14:15:00|13736.7|13735.7|13733.7|13732.7|13753.5|13752.5|13733.3|13732.3|7300
1622816400000|2021-06-04 14:20:00|13733.9|13732.9|13737.9|13736.9|13738.5|13737.5|13724.4|13723.4|5622
1622816700000|2021-06-04 14:25:00|13738.5|13737.5|13729.2|13728.2|13741.4|13740.4|13725.7|13724.7|4233
1622817000000|2021-06-04 14:30:00|13729.3|13728.3|13727.2|13726.2|13736.5|13735.5|13725.9|13724.9|3256
1622817300000|2021-06-04 14:35:00|13727|13726|13737.8|13736.8|13741.9|13740.9|13725.7|13724.7|3791
1622817600000|2021-06-04 14:40:00|13738|13737|13740.2|13739.2|13750.8|13749.8|13737.4|13736.4|5575
1622817900000|2021-06-04 14:45:00|13740.4|13739.4|13752.3|13751.3|13758.7|13757.7|13738.3|13737.3|6432
1622818200000|2021-06-04 14:50:00|13752.2|13751.2|13748.7|13747.7|13754.8|13753.8|13745.5|13744.5|3589
1622818500000|2021-06-04 14:55:00|13748.5|13747.5|13739.2|13738.2|13751.7|13750.7|13737|13736|3976
1622818800000|2021-06-04 15:00:00|13739.3|13738.3|13743.8|13742.8|13744.3|13743.3|13734.7|13733.7|2958
1622819100000|2021-06-04 15:05:00|13743.9|13742.9|13752.2|13751.2|13753.5|13752.5|13743.9|13742.9|4314
1622819400000|2021-06-04 15:10:00|13752.7|13751.7|13751.2|13750.2|13758.3|13757.3|13749.4|13748.4|2861
1622819700000|2021-06-04 15:15:00|13751|13750|13762.9|13761.9|13763|13762|13750.9|13749.9|4258
1622820000000|2021-06-04 15:20:00|13762.8|13761.8|13768.9|13767.9|13771.3|13770.3|13762.8|13761.8|3903
1622820300000|2021-06-04 15:25:00|13769|13768|13768|13767|13773|13772|13759.7|13758.7|5233
1622820600000|2021-06-04 15:30:00|13768.2|13767.2|13763.2|13762.2|13769.2|13768.2|13760.7|13759.7|3226
1622820900000|2021-06-04 15:35:00|13763|13762|13760.4|13759.4|13765.2|13764.2|13754|13753|3760
1622821200000|2021-06-04 15:40:00|13760.3|13759.3|13766.3|13765.3|13766.5|13765.5|13757|13756|2511
1622821500000|2021-06-04 15:45:00|13766.4|13765.4|13759.5|13758.5|13766.5|13765.5|13757.7|13756.7|2149
1622821800000|2021-06-04 15:50:00|13759.7|13758.7|13759.2|13758.2|13764|13763|13756.9|13755.9|2265
1622822100000|2021-06-04 15:55:00|13759|13758|13759.7|13758.7|13762|13761|13755.3|13754.3|2132
1622822400000|2021-06-04 16:00:00|13759.8|13758.8|13751.4|13750.4|13762|13761|13750.3|13749.3|2633
1622822700000|2021-06-04 16:05:00|13751.3|13750.3|13758.7|13757.7|13759.3|13758.3|13751.2|13750.2|1805
1622823000000|2021-06-04 16:10:00|13759|13758|13766.4|13765.4|13767|13766|13758.9|13757.9|3167
1622823300000|2021-06-04 16:15:00|13766.3|13765.3|13761.9|13760.9|13766.7|13765.7|13759.3|13758.3|1805
1622823600000|2021-06-04 16:20:00|13762|13761|13763|13762|13766|13765|13761.2|13760.2|1335
1622823900000|2021-06-04 16:25:00|13762.8|13761.8|13760.4|13759.4|13765.5|13764.5|13759.8|13758.8|1405
1622824200000|2021-06-04 16:30:00|13760.3|13759.3|13765.9|13764.9|13769.3|13768.3|13760.2|13759.2|1689
1622824500000|2021-06-04 16:35:00|13766|13765|13769.5|13768.5|13770.9|13769.9|13764.5|13763.5|1707
1622824800000|2021-06-04 16:40:00|13769.7|13768.7|13762.2|13761.2|13771|13770|13761|13760|1705
1622825100000|2021-06-04 16:45:00|13762.3|13761.3|13763.7|13762.7|13763.9|13762.9|13759|13758|1013
1622825400000|2021-06-04 16:50:00|13763.5|13762.5|13758|13757|13765.5|13764.5|13756.3|13755.3|1539
1622825700000|2021-06-04 16:55:00|13758.2|13757.2|13763.7|13762.7|13764.3|13763.3|13756.5|13755.5|1390
1622826000000|2021-06-04 17:00:00|13763.8|13762.8|13762.4|13761.4|13767.2|13766.2|13759.5|13758.5|2284
1622826300000|2021-06-04 17:05:00|13762.5|13761.5|13764.3|13763.3|13764.8|13763.8|13757.8|13756.8|1525
1622826600000|2021-06-04 17:10:00|13764.2|13763.2|13764.4|13763.4|13767.2|13766.2|13763.2|13762.2|1365
1622826900000|2021-06-04 17:15:00|13764.8|13763.8|13768.4|13767.4|13770.4|13769.4|13762|13761|2087
1622827200000|2021-06-04 17:20:00|13768.3|13767.3|13762.3|13761.3|13769|13768|13759.3|13758.3|2061
1622827500000|2021-06-04 17:25:00|13762.4|13761.4|13762.8|13761.8|13766.2|13765.2|13762.2|13761.2|920
1622827800000|2021-06-04 17:30:00|13763|13762|13770.9|13769.9|13772|13771|13763|13762|2031
1622828100000|2021-06-04 17:35:00|13771|13770|13766.5|13765.5|13771.9|13770.9|13764.3|13763.3|2006
1622828400000|2021-06-04 17:40:00|13767.8|13766.8|13773|13772|13774.9|13773.9|13767.8|13766.8|2673
1622828700000|2021-06-04 17:45:00|13772.9|13771.9|13773.9|13772.9|13775.3|13774.3|13769.5|13768.5|1520
1622829000000|2021-06-04 17:50:00|13774|13773|13779.3|13778.3|13781.2|13780.2|13772.9|13771.9|2873
1622829300000|2021-06-04 17:55:00|13779.4|13778.4|13778.4|13777.4|13780|13779|13776.5|13775.5|1850
1622829600000|2021-06-04 18:00:00|13778.5|13777.5|13778.2|13777.2|13781.4|13780.4|13775.3|13774.3|2883
1622829900000|2021-06-04 18:05:00|13778|13777|13782|13781|13785.3|13784.3|13777.9|13776.9|3239
1622830200000|2021-06-04 18:10:00|13781.9|13780.9|13778.2|13777.2|13784.4|13783.4|13776.8|13775.8|2109
1622830500000|2021-06-04 18:15:00|13778|13777|13783.7|13782.7|13784|13783|13777.3|13776.3|1930
1622830800000|2021-06-04 18:20:00|13783.5|13782.5|13778.5|13777.5|13783.8|13782.8|13778.3|13777.3|1309
1622831100000|2021-06-04 18:25:00|13778.7|13777.7|13778.9|13777.9|13782.8|13781.8|13775.8|13774.8|1942
1622831400000|2021-06-04 18:30:00|13779|13778|13781.5|13780.5|13784.8|13783.8|13778.5|13777.5|2761
1622831700000|2021-06-04 18:35:00|13781.7|13780.7|13782|13781|13784|13783|13778.4|13777.4|1794
1622832000000|2021-06-04 18:40:00|13782.2|13781.2|13782.4|13781.4|13783.3|13782.3|13779.3|13778.3|1319
1622832300000|2021-06-04 18:45:00|13782.3|13781.3|13784.7|13783.7|13787.4|13786.4|13781.4|13780.4|2233
1622832600000|2021-06-04 18:50:00|13784.6|13783.6|13782.3|13781.3|13784.7|13783.7|13779.3|13778.3|1743
1622832900000|2021-06-04 18:55:00|13782.5|13781.5|13777.3|13776.3|13783.3|13782.3|13775.6|13774.6|1661
1622833200000|2021-06-04 19:00:00|13777.7|13776.7|13774.5|13773.5|13779.3|13778.3|13770.5|13769.5|3050
1622833500000|2021-06-04 19:05:00|13774.6|13773.6|13773.5|13772.5|13777.6|13776.6|13772.6|13771.6|1764
1622833800000|2021-06-04 19:10:00|13773.3|13772.3|13769.8|13768.8|13777.6|13776.6|13769.3|13768.3|2111
1622834100000|2021-06-04 19:15:00|13770|13769|13771.5|13770.5|13772.6|13771.6|13767.3|13766.3|2057
1622834400000|2021-06-04 19:20:00|13770.2|13769.2|13770.5|13769.5|13772.9|13771.9|13766.7|13765.7|1902
1622834700000|2021-06-04 19:25:00|13770.6|13769.6|13768.2|13767.2|13772.6|13771.6|13765.9|13764.9|1778
1622835000000|2021-06-04 19:30:00|13768.1|13767.1|13767.9|13766.9|13769.4|13768.4|13763.4|13762.4|3701
1622835300000|2021-06-04 19:35:00|13767.6|13766.6|13764.4|13763.4|13770.4|13769.4|13764.2|13763.2|2712
1622835600000|2021-06-04 19:40:00|13764.2|13763.2|13768.9|13767.9|13769.9|13768.9|13757.4|13756.4|5025
1622835900000|2021-06-04 19:45:00|13769|13768|13775.4|13774.4|13776.4|13775.4|13765.1|13764.1|4095
1622836200000|2021-06-04 19:50:00|13775.7|13774.7|13776.9|13775.9|13784.4|13783.4|13772.6|13771.6|7605
1622836500000|2021-06-04 19:55:00|13777|13776|13768.2|13767.2|13778.9|13777.9|13763.6|13762.6|14308
1622836800000|2021-06-04 20:00:00|13768.6|13767.6|13766.9|13764.9|13770.4|13768.4|13763.1|13761.1|4463
1622837100000|2021-06-04 20:05:00|13766.8|13764.8|13761|13759|13767.6|13765.6|13760.6|13758.6|2392
1622837400000|2021-06-04 20:10:00|13760.9|13758.9|13761.6|13756.6|13762.4|13760.4|13757.6|13755.6|1827
1622837700000|2021-06-04 20:15:00|13761.5|13756.5|13763.3|13758.3|13763.4|13758.4|13761.2|13756.2|0
1622838000000|2021-06-04 20:20:00|13763.4|13758.4|13766.5|13761.5|13767.3|13762.3|13763.4|13758.4|0
1622838300000|2021-06-04 20:25:00|13766.6|13761.6|13767.1|13762.1|13768.1|13763.1|13766.4|13761.4|0
1622838600000|2021-06-04 20:30:00|13761.6|13759.6|13762.9|13760.9|13765.6|13763.6|13760.4|13758.4|615
1622838900000|2021-06-04 20:35:00|13763.1|13761.1|13762.4|13760.4|13764.6|13762.6|13761.6|13759.6|279
1622839200000|2021-06-04 20:40:00|13762.6|13760.6|13762.4|13760.4|13764.1|13762.1|13761.9|13759.9|215
1622839500000|2021-06-04 20:45:00|13762.6|13760.6|13762.4|13760.4|13764.4|13762.4|13761.6|13759.6|419
1622839800000|2021-06-04 20:50:00|13762.6|13760.6|13763.1|13761.1|13764.6|13762.6|13762.4|13760.4|224
1622840100000|2021-06-04 20:55:00|13763.6|13761.6|13767|13762|13767|13764.1|13762.4|13760.4|327
1623016800000|2021-06-06 22:00:00|13778.9|13776.9|13773.4|13771.4|13784.1|13782.1|13772|13770|1034
1623017100000|2021-06-06 22:05:00|13773.3|13771.3|13775.1|13773.1|13777.8|13775.8|13772.3|13770.3|489
1623017400000|2021-06-06 22:10:00|13775|13773|13774.4|13772.4|13778|13776|13773.4|13771.4|280
1623017700000|2021-06-06 22:15:00|13774.5|13772.5|13776.3|13774.3|13776.4|13774.4|13773.3|13771.3|178
1623018000000|2021-06-06 22:20:00|13776.4|13774.4|13780.1|13778.1|13782.8|13780.8|13775.8|13773.8|341
1623018300000|2021-06-06 22:25:00|13780|13778|13776.8|13774.8|13781.4|13779.4|13775.8|13773.8|381
1623018600000|2021-06-06 22:30:00|13776.6|13774.6|13775.9|13773.9|13777.3|13775.3|13774.8|13772.8|154
1623018900000|2021-06-06 22:35:00|13776|13774|13772.6|13770.6|13776.1|13774.1|13772.1|13770.1|197
1623019200000|2021-06-06 22:40:00|13772.5|13770.5|13771|13769|13773.9|13771.9|13769.5|13767.5|186
1623019500000|2021-06-06 22:45:00|13771.1|13769.1|13774.8|13772.8|13776.3|13774.3|13771.1|13769.1|178
1623019800000|2021-06-06 22:50:00|13774.9|13772.9|13775.3|13773.3|13777.3|13775.3|13772.8|13770.8|164
1623020100000|2021-06-06 22:55:00|13775.1|13773.1|13775.4|13773.4|13776.4|13774.4|13774.3|13772.3|59
1623020400000|2021-06-06 23:00:00|13775.6|13773.6|13774|13772|13776.6|13774.6|13771.9|13769.9|147
1623020700000|2021-06-06 23:05:00|13774.3|13772.3|13775.9|13773.9|13776|13774|13773.1|13771.1|76
1623021000000|2021-06-06 23:10:00|13775.8|13773.8|13772.6|13770.6|13778.8|13776.8|13771.5|13769.5|232
1623021300000|2021-06-06 23:15:00|13772.8|13770.8|13777.1|13775.1|13778.9|13776.9|13771.8|13769.8|216
1623021600000|2021-06-06 23:20:00|13777|13775|13774|13772|13777.4|13775.4|13773.6|13771.6|170
1623021900000|2021-06-06 23:25:00|13774.1|13772.1|13773.6|13771.6|13776.1|13774.1|13772.9|13770.9|146
1623022200000|2021-06-06 23:30:00|13773.8|13771.8|13775.1|13773.1|13775.1|13773.1|13772.4|13770.4|140
1623022500000|2021-06-06 23:35:00|13775.8|13773.8|13774|13772|13776.4|13774.4|13773.6|13771.6|115
1623022800000|2021-06-06 23:40:00|13774.1|13772.1|13773.3|13771.3|13776.8|13774.8|13772.6|13770.6|233
1623023100000|2021-06-06 23:45:00|13773.1|13771.1|13769.9|13767.9|13773.5|13771.5|13768.1|13766.1|294
1623023400000|2021-06-06 23:50:00|13769.8|13767.8|13770.3|13768.3|13772.6|13770.6|13769.5|13767.5|196
1623023700000|2021-06-06 23:55:00|13770.4|13768.4|13768.8|13766.8|13771.1|13769.1|13767.8|13765.8|156
1623024000000|2021-06-07 00:00:00|13768.6|13766.6|13753.9|13751.9|13769.5|13767.5|13743.3|13741.3|1561
1623024300000|2021-06-07 00:05:00|13754|13752|13763.1|13761.1|13764.9|13762.9|13752.9|13750.9|817
1623024600000|2021-06-07 00:10:00|13763|13761|13757.3|13755.3|13764.1|13762.1|13756.6|13754.6|402
1623024900000|2021-06-07 00:15:00|13758.3|13756.3|13756.4|13754.4|13762.8|13760.8|13753.6|13751.6|511
1623025200000|2021-06-07 00:20:00|13756.3|13754.3|13754.9|13752.9|13756.4|13754.4|13750.8|13748.8|401
1623025500000|2021-06-07 00:25:00|13754.8|13752.8|13755.5|13753.5|13756.9|13754.9|13752.1|13750.1|231
1623025800000|2021-06-07 00:30:00|13755.4|13753.4|13755.1|13753.1|13756.6|13754.6|13752.1|13750.1|333
1623026100000|2021-06-07 00:35:00|13755.3|13753.3|13751.9|13749.9|13755.9|13753.9|13749.9|13747.9|387
1623026400000|2021-06-07 00:40:00|13752|13750|13752.9|13750.9|13755.6|13753.6|13748.9|13746.9|408
1623026700000|2021-06-07 00:45:00|13753|13751|13751.6|13749.6|13753.1|13751.1|13749.9|13747.9|209
1623027000000|2021-06-07 00:50:00|13751.5|13749.5|13750.1|13748.1|13752.8|13750.8|13749.5|13747.5|200
1623027300000|2021-06-07 00:55:00|13750.3|13748.3|13750.9|13748.9|13752.5|13750.5|13745.9|13743.9|374
1623027600000|2021-06-07 01:00:00|13750.8|13748.8|13747.8|13745.8|13751.8|13749.8|13746.3|13744.3|368
1623027900000|2021-06-07 01:05:00|13747.6|13745.6|13740.9|13738.9|13749.3|13747.3|13738.6|13736.6|673
1623028200000|2021-06-07 01:10:00|13741|13739|13742.4|13740.4|13746.1|13744.1|13739.8|13737.8|518
1623028500000|2021-06-07 01:15:00|13742.3|13740.3|13747.9|13745.9|13748.5|13746.5|13742.3|13740.3|301
1623028800000|2021-06-07 01:20:00|13748|13746|13752.6|13750.6|13754|13752|13747.6|13745.6|304
1623029100000|2021-06-07 01:25:00|13752.8|13750.8|13751.1|13749.1|13753.9|13751.9|13751|13749|157
1623029400000|2021-06-07 01:30:00|13751.3|13749.3|13745.6|13743.6|13753.1|13751.1|13742.8|13740.8|489
1623029700000|2021-06-07 01:35:00|13745.4|13743.4|13738.9|13736.9|13745.9|13743.9|13738.9|13736.9|360
1623030000000|2021-06-07 01:40:00|13739|13737|13740.5|13738.5|13741.9|13739.9|13734.8|13732.8|658
1623030300000|2021-06-07 01:45:00|13740.6|13738.6|13742.6|13740.6|13743.9|13741.9|13735.4|13733.4|384
1623030600000|2021-06-07 01:50:00|13742.8|13740.8|13740.4|13738.4|13745.5|13743.5|13740.4|13738.4|322
1623030900000|2021-06-07 01:55:00|13740.3|13738.3|13737.8|13735.8|13741.1|13739.1|13735|13733|342
1623031200000|2021-06-07 02:00:00|13737.9|13735.9|13736.1|13734.1|13739.6|13737.6|13735.9|13733.9|220
1623031500000|2021-06-07 02:05:00|13736.3|13734.3|13739.6|13737.6|13740|13738|13735.4|13733.4|204
1623031800000|2021-06-07 02:10:00|13740.9|13738.9|13741.9|13739.9|13742.1|13740.1|13738|13736|270
1623032100000|2021-06-07 02:15:00|13741.8|13739.8|13746.9|13744.9|13747|13745|13740|13738|348
1623032400000|2021-06-07 02:20:00|13746.8|13744.8|13744|13742|13749.6|13747.6|13742.8|13740.8|307
1623032700000|2021-06-07 02:25:00|13743.9|13741.9|13746.1|13744.1|13748.6|13746.6|13743.9|13741.9|184
1623033000000|2021-06-07 02:30:00|13746.3|13744.3|13747.4|13745.4|13750.3|13748.3|13744|13742|256
1623033300000|2021-06-07 02:35:00|13747.5|13745.5|13748.9|13746.9|13752.5|13750.5|13747.5|13745.5|275
1623033600000|2021-06-07 02:40:00|13749|13747|13750.5|13748.5|13751.5|13749.5|13747.6|13745.6|144
1623033900000|2021-06-07 02:45:00|13750.6|13748.6|13746.6|13744.6|13751|13749|13746|13744|110
1623034200000|2021-06-07 02:50:00|13746.8|13744.8|13744.4|13742.4|13747.1|13745.1|13743.6|13741.6|166
1623034500000|2021-06-07 02:55:00|13744.5|13742.5|13745.1|13743.1|13746.6|13744.6|13741.6|13739.6|266
1623034800000|2021-06-07 03:00:00|13745.3|13743.3|13748.5|13746.5|13749.6|13747.6|13743.1|13741.1|169
1623035100000|2021-06-07 03:05:00|13748.6|13746.6|13747.1|13745.1|13749.4|13747.4|13743.9|13741.9|131
1623035400000|2021-06-07 03:10:00|13747.3|13745.3|13745.8|13743.8|13747.4|13745.4|13744.8|13742.8|58
1623035700000|2021-06-07 03:15:00|13745.6|13743.6|13751.3|13749.3|13753.5|13751.5|13744.6|13742.6|263
1623036000000|2021-06-07 03:20:00|13751.4|13749.4|13747.9|13745.9|13756.3|13754.3|13747.9|13745.9|331
1623036300000|2021-06-07 03:25:00|13748|13746|13749|13747|13749.3|13747.3|13745.9|13743.9|149
1623036600000|2021-06-07 03:30:00|13749.1|13747.1|13748|13746|13749.5|13747.5|13747.1|13745.1|127
1623036900000|2021-06-07 03:35:00|13748.1|13746.1|13748.1|13746.1|13750.4|13748.4|13746.6|13744.6|106
1623037200000|2021-06-07 03:40:00|13748.3|13746.3|13747|13745|13749.5|13747.5|13746.8|13744.8|68
1623037500000|2021-06-07 03:45:00|13746.8|13744.8|13748.9|13746.9|13749.1|13747.1|13746.8|13744.8|41
1623037800000|2021-06-07 03:50:00|13749|13747|13748.5|13746.5|13749.6|13747.6|13747.5|13745.5|52
1623038100000|2021-06-07 03:55:00|13748.6|13746.6|13747.8|13745.8|13749.4|13747.4|13746.8|13744.8|48
1623038400000|2021-06-07 04:00:00|13747.9|13745.9|13742.4|13740.4|13748|13746|13742|13740|306
1623038700000|2021-06-07 04:05:00|13742.3|13740.3|13744.8|13742.8|13745.5|13743.5|13742.3|13740.3|75
1623039000000|2021-06-07 04:10:00|13744.9|13742.9|13744.4|13742.4|13745.4|13743.4|13743.5|13741.5|72
1623039300000|2021-06-07 04:15:00|13745.1|13743.1|13746.9|13744.9|13747.9|13745.9|13744.6|13742.6|201
1623039600000|2021-06-07 04:20:00|13746.8|13744.8|13750|13748|13752.5|13750.5|13745.9|13743.9|208
1623039900000|2021-06-07 04:25:00|13749.9|13747.9|13748|13746|13750.6|13748.6|13746.5|13744.5|152
1623040200000|2021-06-07 04:30:00|13748.1|13746.1|13747|13745|13748.1|13746.1|13745.5|13743.5|108
1623040500000|2021-06-07 04:35:00|13746.8|13744.8|13748.1|13746.1|13748.1|13746.1|13746.4|13744.4|67
1623040800000|2021-06-07 04:40:00|13748|13746|13747.9|13745.9|13748.1|13746.1|13746.6|13744.6|84
1623041100000|2021-06-07 04:45:00|13748.1|13746.1|13746.4|13744.4|13749.5|13747.5|13746|13744|169
1623041400000|2021-06-07 04:50:00|13746.3|13744.3|13746.3|13744.3|13747.5|13745.5|13744.8|13742.8|79
1623041700000|2021-06-07 04:55:00|13746.4|13744.4|13745.8|13743.8|13747.1|13745.1|13743.5|13741.5|88
1623042000000|2021-06-07 05:00:00|13745.6|13743.6|13747.9|13745.9|13749.6|13747.6|13745.6|13743.6|119
1623042300000|2021-06-07 05:05:00|13748.5|13746.5|13743.1|13741.1|13749.1|13747.1|13739.9|13737.9|262
1623042600000|2021-06-07 05:10:00|13742.9|13740.9|13740.8|13738.8|13743.1|13741.1|13738.8|13736.8|201
1623042900000|2021-06-07 05:15:00|13740.6|13738.6|13742|13740|13742.3|13740.3|13740.4|13738.4|176
1623043200000|2021-06-07 05:20:00|13742.1|13740.1|13745.3|13743.3|13747.4|13745.4|13741.9|13739.9|275
1623043500000|2021-06-07 05:25:00|13745.4|13743.4|13745.8|13743.8|13747|13745|13744.3|13742.3|117
1623043800000|2021-06-07 05:30:00|13745.6|13743.6|13744.6|13742.6|13746.6|13744.6|13742.9|13740.9|150
1623044100000|2021-06-07 05:35:00|13745.1|13743.1|13743.8|13741.8|13745.8|13743.8|13741.6|13739.6|149
1623044400000|2021-06-07 05:40:00|13743.6|13741.6|13740.3|13738.3|13743.6|13741.6|13739.3|13737.3|192
1623044700000|2021-06-07 05:45:00|13740.1|13738.1|13734.1|13732.1|13740.4|13738.4|13732.6|13730.6|445
1623045000000|2021-06-07 05:50:00|13734|13732|13735.6|13733.6|13738.1|13736.1|13733.4|13731.4|184
1623045300000|2021-06-07 05:55:00|13735.8|13733.8|13737.5|13735.5|13738.8|13736.8|13735.3|13733.3|220
1623045600000|2021-06-07 06:00:00|13737.8|13735.8|13739.6|13737.6|13740.1|13738.1|13734.1|13732.1|215
1623045900000|2021-06-07 06:05:00|13739.8|13737.8|13737.4|13735.4|13742.3|13740.3|13736|13734|250
1623046200000|2021-06-07 06:10:00|13737.3|13735.3|13744.1|13742.1|13744.1|13742.1|13735.8|13733.8|261
1623046500000|2021-06-07 06:15:00|13744.6|13742.6|13740.8|13738.8|13747.1|13745.1|13740|13738|352
1623046800000|2021-06-07 06:20:00|13740.6|13738.6|13738.4|13736.4|13742.1|13740.1|13738.4|13736.4|201
1623047100000|2021-06-07 06:25:00|13737.9|13735.9|13740.9|13738.9|13740.9|13738.9|13735.6|13733.6|185
1623047400000|2021-06-07 06:30:00|13740.8|13738.8|13741.6|13739.6|13742.4|13740.4|13738.1|13736.1|184
1623047700000|2021-06-07 06:35:00|13741.8|13739.8|13738.4|13736.4|13744.3|13742.3|13738.3|13736.3|279
1623048000000|2021-06-07 06:40:00|13738.3|13736.3|13738.9|13736.9|13739.1|13737.1|13735.1|13733.1|262
1623048300000|2021-06-07 06:45:00|13739|13737|13737.9|13735.9|13739.1|13737.1|13736.3|13734.3|167
1623048600000|2021-06-07 06:50:00|13738.1|13736.1|13739.6|13737.6|13742|13740|13737.9|13735.9|181
1623048900000|2021-06-07 06:55:00|13739.8|13737.8|13743.3|13741.3|13743.4|13741.4|13739|13737|291
1623049200000|2021-06-07 07:00:00|13743.1|13741.1|13744.1|13742.1|13748.1|13746.1|13735.8|13733.8|742
1623049500000|2021-06-07 07:05:00|13744|13742|13725|13723|13744|13742|13723.6|13721.6|1380
1623049800000|2021-06-07 07:10:00|13724.9|13722.9|13715.8|13713.8|13726.8|13724.8|13713.1|13711.1|1723
1623050100000|2021-06-07 07:15:00|13715.6|13713.6|13717.6|13715.6|13718.9|13716.9|13712|13710|836
1623050400000|2021-06-07 07:20:00|13717.5|13715.5|13721.4|13719.4|13722.4|13720.4|13716.1|13714.1|926
1623050700000|2021-06-07 07:25:00|13721.3|13719.3|13738.1|13736.1|13741.1|13739.1|13719.6|13717.6|1473
1623051000000|2021-06-07 07:30:00|13738|13736|13735.9|13733.9|13741.1|13739.1|13730.3|13728.3|865
1623051300000|2021-06-07 07:35:00|13736.1|13734.1|13735.6|13733.6|13738.5|13736.5|13733.1|13731.1|575
1623051600000|2021-06-07 07:40:00|13735.5|13733.5|13728.1|13726.1|13735.9|13733.9|13727.6|13725.6|563
1623051900000|2021-06-07 07:45:00|13728.3|13726.3|13728.4|13726.4|13730.3|13728.3|13725.1|13723.1|409
1623052200000|2021-06-07 07:50:00|13728.5|13726.5|13728.9|13726.9|13729.3|13727.3|13722|13720|396
1623052500000|2021-06-07 07:55:00|13728.4|13726.4|13730.6|13728.6|13732.9|13730.9|13724.6|13722.6|497
1623052800000|2021-06-07 08:00:00|13730.1|13728.1|13725.3|13723.3|13730.5|13728.5|13723.6|13721.6|561
1623053100000|2021-06-07 08:05:00|13725.4|13723.4|13719.4|13717.4|13725.6|13723.6|13707.9|13705.9|1421
1623053400000|2021-06-07 08:10:00|13719.3|13717.3|13723.9|13721.9|13725.9|13723.9|13715|13713|583
1623053700000|2021-06-07 08:15:00|13723.8|13721.8|13720.1|13718.1|13723.9|13721.9|13719.3|13717.3|298
1623054000000|2021-06-07 08:20:00|13720|13718|13718.4|13716.4|13720.6|13718.6|13714.6|13712.6|351
1623054300000|2021-06-07 08:25:00|13718.3|13716.3|13724.3|13722.3|13724.3|13722.3|13717.5|13715.5|324
1623054600000|2021-06-07 08:30:00|13724.1|13722.1|13725.1|13723.1|13725.1|13723.1|13721.4|13719.4|308
1623054900000|2021-06-07 08:35:00|13724.4|13722.4|13726.1|13724.1|13726.6|13724.6|13722.5|13720.5|311
1623055200000|2021-06-07 08:40:00|13725.9|13723.9|13730|13728|13730.6|13728.6|13723|13721|311
1623055500000|2021-06-07 08:45:00|13729.9|13727.9|13729|13727|13731|13729|13727.1|13725.1|238
1623055800000|2021-06-07 08:50:00|13728.9|13726.9|13734.4|13732.4|13734.6|13732.6|13728.1|13726.1|556
1623056100000|2021-06-07 08:55:00|13734.3|13732.3|13732.3|13730.3|13734.4|13732.4|13730.8|13728.8|500
1623056400000|2021-06-07 09:00:00|13732.1|13730.1|13729.6|13727.6|13732.9|13730.9|13727.5|13725.5|575
1623056700000|2021-06-07 09:05:00|13729.5|13727.5|13714.3|13712.3|13729.5|13727.5|13712.6|13710.6|1062
1623057000000|2021-06-07 09:10:00|13714.4|13712.4|13710|13708|13715.3|13713.3|13700.1|13698.1|2021
1623057300000|2021-06-07 09:15:00|13709.9|13707.9|13711.4|13709.4|13711.5|13709.5|13703.6|13701.6|907
1623057600000|2021-06-07 09:20:00|13711.5|13709.5|13705.1|13703.1|13715.9|13713.9|13704.4|13702.4|750
1623057900000|2021-06-07 09:25:00|13705|13703|13696.9|13694.9|13707.6|13705.6|13693.1|13691.1|1087
1623058200000|2021-06-07 09:30:00|13697|13695|13706.5|13704.5|13707.4|13705.4|13693.9|13691.9|769
1623058500000|2021-06-07 09:35:00|13706.4|13704.4|13709.6|13707.6|13710.3|13708.3|13704.6|13702.6|554
1623058800000|2021-06-07 09:40:00|13709.8|13707.8|13710.6|13708.6|13711.1|13709.1|13704.5|13702.5|502
1623059100000|2021-06-07 09:45:00|13710.8|13708.8|13709.4|13707.4|13710.9|13708.9|13703.4|13701.4|468
1623059400000|2021-06-07 09:50:00|13709.3|13707.3|13709.6|13707.6|13710.1|13708.1|13706.9|13704.9|224
1623059700000|2021-06-07 09:55:00|13709.5|13707.5|13708.1|13706.1|13710.9|13708.9|13706.5|13704.5|294
1623060000000|2021-06-07 10:00:00|13708.3|13706.3|13705.1|13703.1|13708.6|13706.6|13702.6|13700.6|389
1623060300000|2021-06-07 10:05:00|13705.3|13703.3|13706.1|13704.1|13708.1|13706.1|13703.3|13701.3|481
1623060600000|2021-06-07 10:10:00|13706|13704|13707.1|13705.1|13710.6|13708.6|13704.5|13702.5|360
1623060900000|2021-06-07 10:15:00|13707.3|13705.3|13708.4|13706.4|13708.8|13706.8|13704.5|13702.5|362
1623061200000|2021-06-07 10:20:00|13708.6|13706.6|13709.6|13707.6|13710.5|13708.5|13706.6|13704.6|278
1623061500000|2021-06-07 10:25:00|13710|13708|13718.4|13716.4|13719|13717|13703.1|13701.1|1153
1623061800000|2021-06-07 10:30:00|13718.8|13716.8|13722.4|13720.4|13722.8|13720.8|13715.9|13713.9|972
1623062100000|2021-06-07 10:35:00|13722.5|13720.5|13720.4|13718.4|13723.6|13721.6|13719.3|13717.3|492
1623062400000|2021-06-07 10:40:00|13720.3|13718.3|13722.9|13720.9|13724.4|13722.4|13719.5|13717.5|476
1623062700000|2021-06-07 10:45:00|13723|13721|13719.8|13717.8|13723.1|13721.1|13718.4|13716.4|399
1623063000000|2021-06-07 10:50:00|13719.6|13717.6|13717|13715|13720.1|13718.1|13714.5|13712.5|513
1623063300000|2021-06-07 10:55:00|13716.5|13714.5|13712.6|13710.6|13718|13716|13711.9|13709.9|404
1623063600000|2021-06-07 11:00:00|13713.1|13711.1|13735.4|13733.4|13735.6|13733.6|13712.4|13710.4|1771
1623063900000|2021-06-07 11:05:00|13735.6|13733.6|13733.4|13731.4|13738.6|13736.6|13732.1|13730.1|993
1623064200000|2021-06-07 11:10:00|13733.3|13731.3|13735.9|13733.9|13736.4|13734.4|13731.4|13729.4|490
1623064500000|2021-06-07 11:15:00|13735.8|13733.8|13744.1|13742.1|13749.4|13747.4|13735.4|13733.4|1420
1623064800000|2021-06-07 11:20:00|13744|13742|13745.6|13743.6|13756.6|13754.6|13743.9|13741.9|1395
1623065100000|2021-06-07 11:25:00|13745.5|13743.5|13745.6|13743.6|13748.3|13746.3|13743.6|13741.6|529
1623065400000|2021-06-07 11:30:00|13745.8|13743.8|13743.6|13741.6|13747.5|13745.5|13737.8|13735.8|1020
1623065700000|2021-06-07 11:35:00|13743.4|13741.4|13743.4|13741.4|13750.1|13748.1|13742.6|13740.6|843
1623066000000|2021-06-07 11:40:00|13743.5|13741.5|13742.9|13740.9|13745.9|13743.9|13742.1|13740.1|467
1623066300000|2021-06-07 11:45:00|13742.8|13740.8|13749.1|13747.1|13749.6|13747.6|13742.1|13740.1|520
1623066600000|2021-06-07 11:50:00|13749.3|13747.3|13755.5|13753.5|13759.9|13757.9|13748.6|13746.6|1194
1623066900000|2021-06-07 11:55:00|13755.6|13753.6|13754|13752|13761|13759|13752.3|13750.3|814
1623067200000|2021-06-07 12:00:00|13753.9|13751.9|13751.1|13749.1|13756.4|13754.4|13749.6|13747.6|742
1623067500000|2021-06-07 12:05:00|13751.5|13749.5|13748.1|13746.1|13753.4|13751.4|13745|13743|736
1623067800000|2021-06-07 12:10:00|13748.3|13746.3|13748.9|13746.9|13750.5|13748.5|13746.3|13744.3|535
1623068100000|2021-06-07 12:15:00|13748.8|13746.8|13749.1|13747.1|13752.5|13750.5|13747.9|13745.9|554
1623068400000|2021-06-07 12:20:00|13749.4|13747.4|13747.4|13745.4|13754.6|13752.6|13747.4|13745.4|861
1623068700000|2021-06-07 12:25:00|13747.1|13745.1|13752.9|13750.9|13753.3|13751.3|13743.6|13741.6|864
1623069000000|2021-06-07 12:30:00|13752.8|13750.8|13758.8|13756.8|13762.1|13760.1|13752.5|13750.5|1452
1623069300000|2021-06-07 12:35:00|13758.9|13756.9|13769.4|13767.4|13770.3|13768.3|13757|13755|1758
1623069600000|2021-06-07 12:40:00|13769.9|13767.9|13765.1|13763.1|13770.6|13768.6|13764.9|13762.9|885
1623069900000|2021-06-07 12:45:00|13765.6|13763.6|13765.4|13763.4|13767.1|13765.1|13762.4|13760.4|724
1623070200000|2021-06-07 12:50:00|13765.5|13763.5|13765.6|13763.6|13769.3|13767.3|13762.5|13760.5|750
1623070500000|2021-06-07 12:55:00|13765.8|13763.8|13759.9|13757.9|13766.6|13764.6|13756.8|13754.8|1137
1623070800000|2021-06-07 13:00:00|13759.8|13757.8|13752.4|13750.4|13760.3|13758.3|13748.9|13746.9|1342
1623071100000|2021-06-07 13:05:00|13752.3|13750.3|13749.9|13747.9|13752.8|13750.8|13747.8|13745.8|636
1623071400000|2021-06-07 13:10:00|13749.8|13747.8|13744.4|13742.4|13753.4|13751.4|13742.4|13740.4|1312
1623071700000|2021-06-07 13:15:00|13744.3|13742.3|13736.1|13734.1|13745.6|13743.6|13732.6|13730.6|2073
1623072000000|2021-06-07 13:20:00|13735.9|13733.9|13744.5|13742.5|13744.6|13742.6|13735.9|13733.9|968
1623072300000|2021-06-07 13:25:00|13744.6|13742.6|13739.6|13737.6|13744.6|13742.6|13734.3|13732.3|1996
1623072600000|2021-06-07 13:30:00|13739.1|13738.1|13744.5|13743.5|13749.9|13748.9|13727.4|13726.4|13141
1623072900000|2021-06-07 13:35:00|13743.9|13742.9|13737.4|13736.4|13765.1|13764.1|13734.1|13733.1|12059
1623073200000|2021-06-07 13:40:00|13735.8|13734.8|13740.3|13739.3|13747.9|13746.9|13722|13721|10297
1623073500000|2021-06-07 13:45:00|13740.1|13739.1|13756.6|13755.6|13758.1|13757.1|13738.1|13737.1|6919
1623073800000|2021-06-07 13:50:00|13757.1|13756.1|13736.6|13735.6|13763.1|13762.1|13727.5|13726.5|8377
1623074100000|2021-06-07 13:55:00|13736.5|13735.5|13755.5|13754.5|13756.8|13755.8|13736.1|13735.1|5423
1623074400000|2021-06-07 14:00:00|13755.9|13754.9|13736.4|13735.4|13757.9|13756.9|13733.1|13732.1|6846
1623074700000|2021-06-07 14:05:00|13736.3|13735.3|13737.1|13736.1|13753.6|13752.6|13733.3|13732.3|5445
1623075000000|2021-06-07 14:10:00|13737.3|13736.3|13736|13735|13744.3|13743.3|13725.4|13724.4|5799
1623075300000|2021-06-07 14:15:00|13736.1|13735.1|13718.6|13717.6|13736.1|13735.1|13716.9|13715.9|7119
1623075600000|2021-06-07 14:20:00|13718.4|13717.4|13739.6|13738.6|13739.9|13738.9|13716.1|13715.1|4912
1623075900000|2021-06-07 14:25:00|13739.1|13738.1|13739.9|13738.9|13746.5|13745.5|13734.9|13733.9|4440
1623076200000|2021-06-07 14:30:00|13739.6|13738.6|13738.9|13737.9|13749|13748|13730.4|13729.4|5465
1623076500000|2021-06-07 14:35:00|13738.6|13737.6|13739.4|13738.4|13748.9|13747.9|13737.1|13736.1|4281
1623076800000|2021-06-07 14:40:00|13739.5|13738.5|13737.1|13736.1|13744.5|13743.5|13728.8|13727.8|3710
1623077100000|2021-06-07 14:45:00|13737.3|13736.3|13738.1|13737.1|13739|13738|13723.5|13722.5|5538
1623077400000|2021-06-07 14:50:00|13738|13737|13742.9|13741.9|13751.3|13750.3|13734.1|13733.1|5482
1623077700000|2021-06-07 14:55:00|13742.8|13741.8|13755.4|13754.4|13755.8|13754.8|13741.5|13740.5|6427
1623078000000|2021-06-07 15:00:00|13755.5|13754.5|13742.1|13741.1|13756.6|13755.6|13738|13737|6758
1623078300000|2021-06-07 15:05:00|13742|13741|13743.1|13742.1|13747.5|13746.5|13738.1|13737.1|5018
1623078600000|2021-06-07 15:10:00|13742.6|13741.6|13747.9|13746.9|13754.3|13753.3|13741.3|13740.3|4757
1623078900000|2021-06-07 15:15:00|13747.6|13746.6|13746.3|13745.3|13748.9|13747.9|13738.6|13737.6|4330
1623079200000|2021-06-07 15:20:00|13746.4|13745.4|13736.5|13735.5|13749.5|13748.5|13728.5|13727.5|4822
1623079500000|2021-06-07 15:25:00|13736.4|13735.4|13728.1|13727.1|13741.3|13740.3|13725.4|13724.4|3531
1623079800000|2021-06-07 15:30:00|13728|13727|13731.3|13730.3|13736|13735|13720.4|13719.4|4545
1623080100000|2021-06-07 15:35:00|13731.1|13730.1|13733.3|13732.3|13737.6|13736.6|13730.1|13729.1|2279
1623080400000|2021-06-07 15:40:00|13733.1|13732.1|13730.6|13729.6|13735.5|13734.5|13721.9|13720.9|4073
1623080700000|2021-06-07 15:45:00|13730.5|13729.5|13734.4|13733.4|13738.5|13737.5|13726.9|13725.9|2425
1623081000000|2021-06-07 15:50:00|13734.5|13733.5|13740.6|13739.6|13745.3|13744.3|13734.4|13733.4|3401
1623081300000|2021-06-07 15:55:00|13740.9|13739.9|13743.6|13742.6|13746.1|13745.1|13737.8|13736.8|2068
1623081600000|2021-06-07 16:00:00|13743.9|13742.9|13749.8|13748.8|13752.8|13751.8|13743.3|13742.3|3420
1623081900000|2021-06-07 16:05:00|13749.9|13748.9|13759|13758|13759.8|13758.8|13749.9|13748.9|3064
1623082200000|2021-06-07 16:10:00|13759.1|13758.1|13762.5|13761.5|13763.3|13762.3|13757.9|13756.9|2428
1623082500000|2021-06-07 16:15:00|13762.4|13761.4|13759.3|13758.3|13766.3|13765.3|13759|13758|2303
1623082800000|2021-06-07 16:20:00|13759.1|13758.1|13762.1|13761.1|13765.6|13764.6|13758.4|13757.4|1584
1623083100000|2021-06-07 16:25:00|13762|13761|13759.3|13758.3|13763|13762|13752.5|13751.5|2740
1623083400000|2021-06-07 16:30:00|13759|13758|13760|13759|13765.3|13764.3|13754.6|13753.6|2033
1623083700000|2021-06-07 16:35:00|13760.1|13759.1|13760.3|13759.3|13761.6|13760.6|13756.3|13755.3|1315
1623084000000|2021-06-07 16:40:00|13760.1|13759.1|13763.3|13762.3|13767.1|13766.1|13757.9|13756.9|2233
1623084300000|2021-06-07 16:45:00|13763.4|13762.4|13764.8|13763.8|13765.3|13764.3|13759.1|13758.1|1252
1623084600000|2021-06-07 16:50:00|13764.4|13763.4|13765|13764|13766.8|13765.8|13760.8|13759.8|1453
1623084900000|2021-06-07 16:55:00|13764.9|13763.9|13761.4|13760.4|13765.9|13764.9|13761.4|13760.4|1133
1623085200000|2021-06-07 17:00:00|13761.5|13760.5|13767.6|13766.6|13769.3|13768.3|13759.5|13758.5|2431
1623085500000|2021-06-07 17:05:00|13767.5|13766.5|13757.6|13756.6|13767.8|13766.8|13757|13756|1794
1623085800000|2021-06-07 17:10:00|13757.8|13756.8|13752.8|13751.8|13760.3|13759.3|13745.8|13744.8|3086
1623086100000|2021-06-07 17:15:00|13752.6|13751.6|13756|13755|13757.8|13756.8|13748.5|13747.5|1854
1623086400000|2021-06-07 17:20:00|13755.9|13754.9|13756.8|13755.8|13760.5|13759.5|13755.1|13754.1|1490
1623086700000|2021-06-07 17:25:00|13756.9|13755.9|13752.6|13751.6|13757.8|13756.8|13750.5|13749.5|1940
1623087000000|2021-06-07 17:30:00|13752.8|13751.8|13754.3|13753.3|13757|13756|13751|13750|2584
1623087300000|2021-06-07 17:35:00|13754.1|13753.1|13752.4|13751.4|13756.5|13755.5|13747.9|13746.9|1677
1623087600000|2021-06-07 17:40:00|13752.5|13751.5|13749.5|13748.5|13753.9|13752.9|13748|13747|1386
1623087900000|2021-06-07 17:45:00|13749.6|13748.6|13747.6|13746.6|13751.6|13750.6|13736.1|13735.1|3932
1623088200000|2021-06-07 17:50:00|13747.5|13746.5|13748.5|13747.5|13749.5|13748.5|13744.1|13743.1|1405
1623088500000|2021-06-07 17:55:00|13748.4|13747.4|13742.1|13741.1|13751|13750|13741.4|13740.4|1808
1623088800000|2021-06-07 18:00:00|13742.3|13741.3|13728.1|13727.1|13750.8|13749.8|13724.8|13723.8|2338
1623089100000|2021-06-07 18:05:00|13728|13727|13737.9|13736.9|13738|13737|13727.1|13726.1|2037
1623089400000|2021-06-07 18:10:00|13737.8|13736.8|13739.1|13738.1|13739.5|13738.5|13735.9|13734.9|1712
1623089700000|2021-06-07 18:15:00|13739.3|13738.3|13738.7|13737.7|13740.4|13739.4|13735.1|13734.1|1588
1623090000000|2021-06-07 18:20:00|13738.6|13737.6|13753.8|13752.8|13754|13753|13738.1|13737.1|1926
1623090300000|2021-06-07 18:25:00|13753.6|13752.6|13759.8|13758.8|13763|13762|13752.6|13751.6|1298
1623090600000|2021-06-07 18:30:00|13759.9|13758.9|13762.9|13761.9|13764.3|13763.3|13758.3|13757.3|1748
1623090900000|2021-06-07 18:35:00|13762.8|13761.8|13760.5|13759.5|13764.2|13763.2|13759.9|13758.9|1318
1623091200000|2021-06-07 18:40:00|13760.4|13759.4|13760.7|13759.7|13763.8|13762.8|13759|13758|1449
1623091500000|2021-06-07 18:45:00|13760.5|13759.5|13760.2|13759.2|13761.8|13760.8|13756.5|13755.5|1382
1623091800000|2021-06-07 18:50:00|13760.3|13759.3|13768.8|13767.8|13769.7|13768.7|13760|13759|2311
1623092100000|2021-06-07 18:55:00|13768.5|13767.5|13780|13779|13787.7|13786.7|13767.4|13766.4|5538
1623092400000|2021-06-07 19:00:00|13780.3|13779.3|13784.9|13783.9|13785.5|13784.5|13778.2|13777.2|2224
1623092700000|2021-06-07 19:05:00|13785|13784|13789.8|13788.8|13790|13789|13783.3|13782.3|2472
1623093000000|2021-06-07 19:10:00|13789.9|13788.9|13792.9|13791.9|13795.4|13794.4|13786.4|13785.4|3274
1623093300000|2021-06-07 19:15:00|13792.8|13791.8|13798.4|13797.4|13800.8|13799.8|13791.7|13790.7|2998
1623093600000|2021-06-07 19:20:00|13797.7|13796.7|13807.9|13806.9|13808.2|13807.2|13797.7|13796.7|3039
1623093900000|2021-06-07 19:25:00|13808.1|13807.1|13802.3|13801.3|13809.6|13808.6|13801.8|13800.8|3216
1623094200000|2021-06-07 19:30:00|13802.1|13801.1|13799.8|13798.8|13805.8|13804.8|13799.1|13798.1|3141
1623094500000|2021-06-07 19:35:00|13799.7|13798.7|13787.4|13786.4|13801.6|13800.6|13787.2|13786.2|4216
1623094800000|2021-06-07 19:40:00|13787.3|13786.3|13783.9|13782.9|13792.3|13791.3|13783.9|13782.9|3850
1623095100000|2021-06-07 19:45:00|13783.6|13782.6|13787.9|13786.9|13790.8|13789.8|13782.9|13781.9|3107
1623095400000|2021-06-07 19:50:00|13788.1|13787.1|13800.7|13799.7|13806.1|13805.1|13788.1|13787.1|6084
1623095700000|2021-06-07 19:55:00|13800.2|13799.2|13803.1|13802.1|13808.4|13807.4|13796.7|13795.7|7675
1623096000000|2021-06-07 20:00:00|13802.9|13801.9|13810.8|13808.8|13811.6|13809.6|13802.8|13800.8|2950
1623096300000|2021-06-07 20:05:00|13810.9|13808.9|13810.2|13808.2|13811.2|13809.2|13805.1|13803.1|1178
1623096600000|2021-06-07 20:10:00|13810.3|13808.3|13814.2|13809.2|13814.3|13811.4|13808.8|13806.8|1140
1623096900000|2021-06-07 20:15:00|13814.3|13809.3|13814.8|13809.8|13824|13819|13813.2|13808.2|1
1623097200000|2021-06-07 20:20:00|13815|13810|13817.4|13812.4|13817.6|13812.6|13814|13809|0
1623097500000|2021-06-07 20:25:00|13817.5|13812.5|13816|13811|13818.8|13813.8|13814.8|13809.8|0
1623097800000|2021-06-07 20:30:00|13811.7|13809.7|13818.2|13816.2|13818.7|13816.7|13809.7|13807.7|724
1623098100000|2021-06-07 20:35:00|13817.7|13815.7|13815.9|13813.9|13818.4|13816.4|13813.9|13811.9|234
1623098400000|2021-06-07 20:40:00|13815.7|13813.7|13816.9|13814.9|13819.2|13817.2|13815.4|13813.4|305
1623098700000|2021-06-07 20:45:00|13817.2|13815.2|13817.9|13815.9|13818.9|13816.9|13816.7|13814.7|243
1623099000000|2021-06-07 20:50:00|13818.2|13816.2|13822.2|13820.2|13824.2|13822.2|13818.2|13816.2|725
1623099300000|2021-06-07 20:55:00|13822.4|13820.4|13825.7|13820.7|13825.7|13822.9|13821.9|13819.9|385
1623099600000|2021-06-07 21:00:00|13825.5|13820.5|13823.1|13818.1|13825.5|13820.5|13822.7|13817.7|0
1623099900000|2021-06-07 21:05:00|13823.5|13818.5|13823.4|13818.4|13824.2|13819.2|13823.2|13818.2|0
1623100200000|2021-06-07 21:10:00|13823.3|13818.3|13822.3|13817.3|13823.3|13818.3|13822.3|13817.3|0
1623100500000|2021-06-07 21:15:00|13821.9|13816.9|13820.6|13815.6|13821.9|13816.9|13820|13815|0
1623100800000|2021-06-07 21:20:00|13820.7|13815.7|13819.8|13814.8|13820.9|13815.9|13819.4|13814.4|0
1623101100000|2021-06-07 21:25:00|13820.1|13815.1|13820.5|13815.5|13820.6|13815.6|13820|13815|0
1623101400000|2021-06-07 21:30:00|13820.4|13815.4|13818|13813|13820.4|13815.4|13818|13813|0
1623101700000|2021-06-07 21:35:00|13818.2|13813.2|13820.7|13815.7|13820.8|13815.8|13818.2|13813.2|0
1623102000000|2021-06-07 21:40:00|13820|13815|13818.8|13813.8|13820.4|13815.4|13818.8|13813.8|0
1623102300000|2021-06-07 21:45:00|13818.9|13813.9|13819.4|13814.4|13819.7|13814.7|13818.1|13813.1|0
1623102600000|2021-06-07 21:50:00|13819.2|13814.2|13819|13814|13819.2|13814.2|13818.7|13813.7|0
1623102900000|2021-06-07 21:55:00|13818.8|13813.8|13818|13813|13818.8|13813.8|13817.5|13812.5|0
1623103200000|2021-06-07 22:00:00|13823.9|13821.9|13823.1|13821.1|13827.7|13825.7|13818.2|13816.2|887
1623103500000|2021-06-07 22:05:00|13823.2|13821.2|13819.1|13817.1|13824.2|13822.2|13818.2|13816.2|244
1623103800000|2021-06-07 22:10:00|13819.2|13817.2|13821.1|13819.1|13822.4|13820.4|13818.8|13816.8|187
1623104100000|2021-06-07 22:15:00|13820.9|13818.9|13819.4|13817.4|13822.1|13820.1|13818.4|13816.4|163
1623104400000|2021-06-07 22:20:00|13819.6|13817.6|13819.3|13817.3|13820.8|13818.8|13818.8|13816.8|91
1623104700000|2021-06-07 22:25:00|13819.2|13817.2|13817.3|13815.3|13819.8|13817.8|13817.3|13815.3|126
1623105000000|2021-06-07 22:30:00|13817.2|13815.2|13818.3|13816.3|13819.4|13817.4|13816.4|13814.4|150
1623105300000|2021-06-07 22:35:00|13818.2|13816.2|13819.2|13817.2|13820.3|13818.3|13816.2|13814.2|103
1623105600000|2021-06-07 22:40:00|13819.6|13817.6|13816.9|13814.9|13819.6|13817.6|13816.4|13814.4|90
1623105900000|2021-06-07 22:45:00|13817.4|13815.4|13814.7|13812.7|13817.9|13815.9|13814.2|13812.2|158
1623106200000|2021-06-07 22:50:00|13814.6|13812.6|13815.4|13813.4|13816.4|13814.4|13814.4|13812.4|58
1623106500000|2021-06-07 22:55:00|13815.3|13813.3|13815.9|13813.9|13816.4|13814.4|13813.9|13811.9|132
1623106800000|2021-06-07 23:00:00|13816.1|13814.1|13820.3|13818.3|13821.9|13819.9|13815.7|13813.7|234
1623107100000|2021-06-07 23:05:00|13820.4|13818.4|13817.8|13815.8|13820.6|13818.6|13817.4|13815.4|116
1623107400000|2021-06-07 23:10:00|13817.9|13815.9|13822.8|13820.8|13824.1|13822.1|13817.6|13815.6|175
1623107700000|2021-06-07 23:15:00|13822.6|13820.6|13823.4|13821.4|13824.6|13822.6|13819.3|13817.3|225
1623108000000|2021-06-07 23:20:00|13823.3|13821.3|13834.9|13832.9|13835.7|13833.7|13823.2|13821.2|978
1623108300000|2021-06-07 23:25:00|13834.8|13832.8|13832.1|13830.1|13835.9|13833.9|13830.9|13828.9|483
1623108600000|2021-06-07 23:30:00|13831.9|13829.9|13827.8|13825.8|13833.4|13831.4|13827.7|13825.7|236
1623108900000|2021-06-07 23:35:00|13827.9|13825.9|13827.8|13825.8|13829.7|13827.7|13826.8|13824.8|181
1623109200000|2021-06-07 23:40:00|13827.7|13825.7|13823.6|13821.6|13829.6|13827.6|13822.8|13820.8|234
1623109500000|2021-06-07 23:45:00|13823.8|13821.8|13824.4|13822.4|13824.8|13822.8|13820.1|13818.1|296
1623109800000|2021-06-07 23:50:00|13824.3|13822.3|13823.2|13821.2|13827.8|13825.8|13821.4|13819.4|356
1623110100000|2021-06-07 23:55:00|13823.3|13821.3|13824.3|13822.3|13825.1|13823.1|13822.2|13820.2|113
1623110400000|2021-06-08 00:00:00|13824.4|13822.4|13826.4|13824.4|13828.7|13826.7|13822.1|13820.1|515
1623110700000|2021-06-08 00:05:00|13826.6|13824.6|13833.9|13831.9|13834.9|13832.9|13825.2|13823.2|573
1623111000000|2021-06-08 00:10:00|13833.8|13831.8|13840.3|13838.3|13844.7|13842.7|13832.7|13830.7|1135
1623111300000|2021-06-08 00:15:00|13840.2|13838.2|13841.9|13839.9|13846.3|13844.3|13838.9|13836.9|878
1623111600000|2021-06-08 00:20:00|13840.2|13838.2|13838.3|13836.3|13840.2|13838.2|13837.1|13835.1|372
1623111900000|2021-06-08 00:25:00|13838.4|13836.4|13839.3|13837.3|13840.2|13838.2|13837.2|13835.2|292
1623112200000|2021-06-08 00:30:00|13839.4|13837.4|13839.8|13837.8|13843.2|13841.2|13839.2|13837.2|660
1623112500000|2021-06-08 00:35:00|13839.9|13837.9|13837.9|13835.9|13842.6|13840.6|13836.8|13834.8|586
1623112800000|2021-06-08 00:40:00|13838.1|13836.1|13840.4|13838.4|13841.2|13839.2|13837.1|13835.1|155
1623113100000|2021-06-08 00:45:00|13841.2|13839.2|13841.2|13839.2|13841.7|13839.7|13838.6|13836.6|150
1623113400000|2021-06-08 00:50:00|13841.3|13839.3|13843.2|13841.2|13847.4|13845.4|13841.2|13839.2|426
1623113700000|2021-06-08 00:55:00|13843.3|13841.3|13846.4|13844.4|13847.7|13845.7|13841.1|13839.1|225
1623114000000|2021-06-08 01:00:00|13846.3|13844.3|13850.4|13848.4|13856.4|13854.4|13845.7|13843.7|1056
1623114300000|2021-06-08 01:05:00|13850.6|13848.6|13858.1|13856.1|13859.7|13857.7|13850.6|13848.6|644
1623114600000|2021-06-08 01:10:00|13857.9|13855.9|13865.1|13863.1|13866.9|13864.9|13857.2|13855.2|783
1623114900000|2021-06-08 01:15:00|13865.2|13863.2|13861.7|13859.7|13866.9|13864.9|13860.8|13858.8|604
1623115200000|2021-06-08 01:20:00|13861.6|13859.6|13861.9|13859.9|13862.9|13860.9|13858.9|13856.9|288
1623115500000|2021-06-08 01:25:00|13861.8|13859.8|13856.9|13854.9|13862.8|13860.8|13856.3|13854.3|419
1623115800000|2021-06-08 01:30:00|13856.8|13854.8|13851.3|13849.3|13857.7|13855.7|13851.3|13849.3|521
1623116100000|2021-06-08 01:35:00|13851.2|13849.2|13854.2|13852.2|13855.3|13853.3|13850.9|13848.9|264
1623116400000|2021-06-08 01:40:00|13854.3|13852.3|13859.7|13857.7|13860.3|13858.3|13853.6|13851.6|421
1623116700000|2021-06-08 01:45:00|13859.8|13857.8|13858.4|13856.4|13861.3|13859.3|13856.9|13854.9|279
1623117000000|2021-06-08 01:50:00|13858.6|13856.6|13857.9|13855.9|13861.9|13859.9|13856.9|13854.9|312
1623117300000|2021-06-08 01:55:00|13857.1|13855.1|13854.9|13852.9|13857.8|13855.8|13853.6|13851.6|296
1623117600000|2021-06-08 02:00:00|13855.1|13853.1|13852.3|13850.3|13857.2|13855.2|13851.3|13849.3|336
1623117900000|2021-06-08 02:05:00|13852.4|13850.4|13857.8|13855.8|13858.7|13856.7|13851.4|13849.4|261
1623118200000|2021-06-08 02:10:00|13857.9|13855.9|13854.3|13852.3|13859.2|13857.2|13853.6|13851.6|205
1623118500000|2021-06-08 02:15:00|13854.4|13852.4|13853.3|13851.3|13855.9|13853.9|13851.6|13849.6|267
1623118800000|2021-06-08 02:20:00|13853.2|13851.2|13850.4|13848.4|13853.8|13851.8|13848.9|13846.9|302
1623119100000|2021-06-08 02:25:00|13850.6|13848.6|13848.7|13846.7|13852.3|13850.3|13846.4|13844.4|337
1623119400000|2021-06-08 02:30:00|13848.6|13846.6|13849.2|13847.2|13851.2|13849.2|13846.9|13844.9|367
1623119700000|2021-06-08 02:35:00|13849.3|13847.3|13846.7|13844.7|13851.3|13849.3|13846.7|13844.7|202
1623120000000|2021-06-08 02:40:00|13846.8|13844.8|13847.3|13845.3|13850.1|13848.1|13846.4|13844.4|271
1623120300000|2021-06-08 02:45:00|13847.2|13845.2|13847.9|13845.9|13848.2|13846.2|13844.8|13842.8|280
1623120600000|2021-06-08 02:50:00|13847.8|13845.8|13844.7|13842.7|13849.3|13847.3|13844.2|13842.2|220
1623120900000|2021-06-08 02:55:00|13845.1|13843.1|13835.9|13833.9|13845.1|13843.1|13832.8|13830.8|904
1623121200000|2021-06-08 03:00:00|13835.7|13833.7|13837.2|13835.2|13837.4|13835.4|13832.6|13830.6|453
1623121500000|2021-06-08 03:05:00|13837.4|13835.4|13839.3|13837.3|13839.9|13837.9|13835.9|13833.9|289
1623121800000|2021-06-08 03:10:00|13839.2|13837.2|13840.7|13838.7|13840.9|13838.9|13837.7|13835.7|274
1623122100000|2021-06-08 03:15:00|13840.8|13838.8|13837.4|13835.4|13842.1|13840.1|13837.2|13835.2|222
1623122400000|2021-06-08 03:20:00|13837.6|13835.6|13840.1|13838.1|13841.8|13839.8|13837.2|13835.2|183
1623122700000|2021-06-08 03:25:00|13839.9|13837.9|13841.3|13839.3|13842.4|13840.4|13838.4|13836.4|183
1623123000000|2021-06-08 03:30:00|13841.6|13839.6|13839.4|13837.4|13841.8|13839.8|13838.4|13836.4|104
1623123300000|2021-06-08 03:35:00|13839.3|13837.3|13840.4|13838.4|13841.3|13839.3|13838.8|13836.8|88
1623123600000|2021-06-08 03:40:00|13840.6|13838.6|13837.3|13835.3|13841.3|13839.3|13837.1|13835.1|185
1623123900000|2021-06-08 03:45:00|13837.2|13835.2|13829.9|13827.9|13837.7|13835.7|13827.8|13825.8|673
1623124200000|2021-06-08 03:50:00|13829.8|13827.8|13834.2|13832.2|13834.9|13832.9|13829.8|13827.8|309
1623124500000|2021-06-08 03:55:00|13834.3|13832.3|13836.3|13834.3|13836.4|13834.4|13834.2|13832.2|135
1623124800000|2021-06-08 04:00:00|13836.2|13834.2|13835.2|13833.2|13836.8|13834.8|13833.9|13831.9|239
1623125100000|2021-06-08 04:05:00|13835.6|13833.6|13832.2|13830.2|13836.3|13834.3|13831.2|13829.2|213
1623125400000|2021-06-08 04:10:00|13832.3|13830.3|13832.8|13830.8|13833.8|13831.8|13831.8|13829.8|110
1623125700000|2021-06-08 04:15:00|13832.9|13830.9|13834.1|13832.1|13835.1|13833.1|13831.8|13829.8|146
1623126000000|2021-06-08 04:20:00|13833.9|13831.9|13833.4|13831.4|13834.6|13832.6|13832.9|13830.9|50
1623126300000|2021-06-08 04:25:00|13833.8|13831.8|13833.9|13831.9|13835.1|13833.1|13832.9|13830.9|55
1623126600000|2021-06-08 04:30:00|13833.8|13831.8|13835.8|13833.8|13836.1|13834.1|13832.9|13830.9|92
1623126900000|2021-06-08 04:35:00|13835.7|13833.7|13831.4|13829.4|13836.1|13834.1|13831.3|13829.3|105
1623127200000|2021-06-08 04:40:00|13831.3|13829.3|13833.6|13831.6|13834.2|13832.2|13831.1|13829.1|202
1623127500000|2021-06-08 04:45:00|13833.4|13831.4|13835.2|13833.2|13835.3|13833.3|13831.7|13829.7|176
1623127800000|2021-06-08 04:50:00|13835.3|13833.3|13837.3|13835.3|13838.7|13836.7|13835.1|13833.1|306
1623128100000|2021-06-08 04:55:00|13837.2|13835.2|13839.4|13837.4|13839.8|13837.8|13835.9|13833.9|250
1623128400000|2021-06-08 05:00:00|13839.6|13837.6|13837.4|13835.4|13841.6|13839.6|13837.2|13835.2|450
1623128700000|2021-06-08 05:05:00|13837.3|13835.3|13838.4|13836.4|13838.4|13836.4|13833.9|13831.9|481
1623129000000|2021-06-08 05:10:00|13838.3|13836.3|13835.8|13833.8|13838.8|13836.8|13835.4|13833.4|113
1623129300000|2021-06-08 05:15:00|13835.9|13833.9|13835.7|13833.7|13837.7|13835.7|13835.3|13833.3|53
1623129600000|2021-06-08 05:20:00|13835.9|13833.9|13826.1|13824.1|13835.9|13833.9|13824.9|13822.9|774
1623129900000|2021-06-08 05:25:00|13825.9|13823.9|13827.9|13825.9|13829.4|13827.4|13824.4|13822.4|367
1623130200000|2021-06-08 05:30:00|13827.4|13825.4|13826.4|13824.4|13828.1|13826.1|13822.8|13820.8|479
1623130500000|2021-06-08 05:35:00|13826.6|13824.6|13827.9|13825.9|13828.8|13826.8|13823.8|13821.8|397
1623130800000|2021-06-08 05:40:00|13828.1|13826.1|13826.4|13824.4|13828.8|13826.8|13824.8|13822.8|265
1623131100000|2021-06-08 05:45:00|13826.3|13824.3|13824.7|13822.7|13827.1|13825.1|13823.4|13821.4|313
1623131400000|2021-06-08 05:50:00|13824.9|13822.9|13825.4|13823.4|13828.3|13826.3|13824.4|13822.4|209
1623131700000|2021-06-08 05:55:00|13825.6|13823.6|13822.2|13820.2|13827.1|13825.1|13820.7|13818.7|481
1623132000000|2021-06-08 06:00:00|13822.6|13820.6|13833.9|13831.9|13834.1|13832.1|13821.3|13819.3|630
1623132300000|2021-06-08 06:05:00|13833.8|13831.8|13834.6|13832.6|13838.3|13836.3|13833.3|13831.3|383
1623132600000|2021-06-08 06:10:00|13834.4|13832.4|13834.4|13832.4|13836.9|13834.9|13833.6|13831.6|187
1623132900000|2021-06-08 06:15:00|13834.6|13832.6|13829.7|13827.7|13835.4|13833.4|13829.2|13827.2|458
1623133200000|2021-06-08 06:20:00|13829.6|13827.6|13828.9|13826.9|13830.7|13828.7|13827.7|13825.7|235
1623133500000|2021-06-08 06:25:00|13829.1|13827.1|13830.2|13828.2|13830.4|13828.4|13825.8|13823.8|253
1623133800000|2021-06-08 06:30:00|13830.4|13828.4|13832.8|13830.8|13834.7|13832.7|13827.8|13825.8|409
1623134100000|2021-06-08 06:35:00|13832.7|13830.7|13833.3|13831.3|13834.9|13832.9|13831.6|13829.6|205
1623134400000|2021-06-08 06:40:00|13833.4|13831.4|13831.6|13829.6|13834.4|13832.4|13830.7|13828.7|222
1623134700000|2021-06-08 06:45:00|13831.4|13829.4|13824.4|13822.4|13832.6|13830.6|13823.6|13821.6|529
1623135000000|2021-06-08 06:50:00|13824.3|13822.3|13825.2|13823.2|13827.4|13825.4|13824.2|13822.2|242
1623135300000|2021-06-08 06:55:00|13824.8|13822.8|13827.4|13825.4|13828.4|13826.4|13824.8|13822.8|224
1623135600000|2021-06-08 07:00:00|13826.9|13824.9|13810.2|13808.2|13830.6|13828.6|13809.1|13807.1|1911
1623135900000|2021-06-08 07:05:00|13810.1|13808.1|13807.7|13805.7|13819.9|13817.9|13805.4|13803.4|1823
1623136200000|2021-06-08 07:10:00|13807.8|13805.8|13804.2|13802.2|13810.8|13808.8|13795.9|13793.9|1432
1623136500000|2021-06-08 07:15:00|13804.1|13802.1|13803.8|13801.8|13806.2|13804.2|13797.8|13795.8|966
1623136800000|2021-06-08 07:20:00|13803.9|13801.9|13809.4|13807.4|13814.4|13812.4|13803.1|13801.1|808
1623137100000|2021-06-08 07:25:00|13809.6|13807.6|13812.2|13810.2|13814.2|13812.2|13805.2|13803.2|583
1623137400000|2021-06-08 07:30:00|13812.1|13810.1|13809.2|13807.2|13812.7|13810.7|13805.3|13803.3|638
1623137700000|2021-06-08 07:35:00|13809.1|13807.1|13796.6|13794.6|13809.8|13807.8|13794.1|13792.1|688
1623138000000|2021-06-08 07:40:00|13796.4|13794.4|13801.2|13799.2|13802.6|13800.6|13793.8|13791.8|527
1623138300000|2021-06-08 07:45:00|13801.1|13799.1|13805.4|13803.4|13807.2|13805.2|13798.3|13796.3|629
1623138600000|2021-06-08 07:50:00|13805.3|13803.3|13800.8|13798.8|13806.2|13804.2|13799.7|13797.7|501
1623138900000|2021-06-08 07:55:00|13800.9|13798.9|13803.3|13801.3|13804.9|13802.9|13800.9|13798.9|402
1623139200000|2021-06-08 08:00:00|13803.2|13801.2|13808.2|13806.2|13810.9|13808.9|13799.8|13797.8|767
1623139500000|2021-06-08 08:05:00|13808.1|13806.1|13805.4|13803.4|13809.4|13807.4|13803.1|13801.1|418
1623139800000|2021-06-08 08:10:00|13805.9|13803.9|13801.9|13799.9|13806.9|13804.9|13801.3|13799.3|373
1623140100000|2021-06-08 08:15:00|13802.1|13800.1|13809.9|13807.9|13810.7|13808.7|13801.7|13799.7|509
1623140400000|2021-06-08 08:20:00|13809.8|13807.8|13807.2|13805.2|13812.2|13810.2|13804.3|13802.3|750
1623140700000|2021-06-08 08:25:00|13807.1|13805.1|13810.3|13808.3|13812.1|13810.1|13803.4|13801.4|342
1623141000000|2021-06-08 08:30:00|13810.2|13808.2|13817.3|13815.3|13817.4|13815.4|13810.2|13808.2|561
1623141300000|2021-06-08 08:35:00|13817.2|13815.2|13815.2|13813.2|13818.4|13816.4|13812.9|13810.9|441
1623141600000|2021-06-08 08:40:00|13814.9|13812.9|13817.7|13815.7|13820.1|13818.1|13814.3|13812.3|536
1623141900000|2021-06-08 08:45:00|13817.6|13815.6|13823.2|13821.2|13826.4|13824.4|13817.2|13815.2|1012
1623142200000|2021-06-08 08:50:00|13823.3|13821.3|13827.9|13825.9|13828.3|13826.3|13822.2|13820.2|354
1623142500000|2021-06-08 08:55:00|13827.8|13825.8|13834.4|13832.4|13835.1|13833.1|13826.3|13824.3|559
1623142800000|2021-06-08 09:00:00|13834.7|13832.7|13838.7|13836.7|13839.4|13837.4|13824.7|13822.7|1407
1623143100000|2021-06-08 09:05:00|13838.6|13836.6|13842.8|13840.8|13844.6|13842.6|13837.3|13835.3|848
1623143400000|2021-06-08 09:10:00|13842.9|13840.9|13837.4|13835.4|13843.7|13841.7|13836.6|13834.6|512
1623143700000|2021-06-08 09:15:00|13837.6|13835.6|13840.4|13838.4|13842.8|13840.8|13837.6|13835.6|612
1623144000000|2021-06-08 09:20:00|13840.3|13838.3|13847.9|13845.9|13848.1|13846.1|13839.4|13837.4|480
1623144300000|2021-06-08 09:25:00|13847.8|13845.8|13844.7|13842.7|13848.4|13846.4|13842.3|13840.3|518
1623144600000|2021-06-08 09:30:00|13844.6|13842.6|13845.7|13843.7|13846.9|13844.9|13843.7|13841.7|329
1623144900000|2021-06-08 09:35:00|13845.8|13843.8|13841.2|13839.2|13846.1|13844.1|13839.9|13837.9|429
1623145200000|2021-06-08 09:40:00|13840.7|13838.7|13839.4|13837.4|13841.8|13839.8|13837.9|13835.9|503
1623145500000|2021-06-08 09:45:00|13839.6|13837.6|13844.3|13842.3|13850.2|13848.2|13839.2|13837.2|845
1623145800000|2021-06-08 09:50:00|13844.2|13842.2|13849.4|13847.4|13849.4|13847.4|13843.3|13841.3|328
1623146100000|2021-06-08 09:55:00|13849.3|13847.3|13847.7|13845.7|13851.3|13849.3|13846.9|13844.9|452
1623146400000|2021-06-08 10:00:00|13847.8|13845.8|13840.9|13838.9|13848.1|13846.1|13838.7|13836.7|760
1623146700000|2021-06-08 10:05:00|13841.1|13839.1|13838.7|13836.7|13848.1|13846.1|13835.9|13833.9|1450
1623147000000|2021-06-08 10:10:00|13839.4|13837.4|13832.4|13830.4|13841.3|13839.3|13829.2|13827.2|1850
1623147300000|2021-06-08 10:15:00|13832.3|13830.3|13802.6|13800.6|13832.4|13830.4|13799.8|13797.8|4618
1623147600000|2021-06-08 10:20:00|13802.4|13800.4|13808.6|13806.6|13814.9|13812.9|13798.9|13796.9|2125
1623147900000|2021-06-08 10:25:00|13808.7|13806.7|13798.4|13796.4|13812.9|13810.9|13789.2|13787.2|2887
1623148200000|2021-06-08 10:30:00|13797.7|13795.7|13800.7|13798.7|13802.8|13800.8|13787.3|13785.3|2618
1623148500000|2021-06-08 10:35:00|13800.4|13798.4|13834.8|13832.8|13837.9|13835.9|13798.4|13796.4|4068
1623148800000|2021-06-08 10:40:00|13834.9|13832.9|13828.9|13826.9|13839.4|13837.4|13827.8|13825.8|1430
1623149100000|2021-06-08 10:45:00|13828.8|13826.8|13840.8|13838.8|13841.1|13839.1|13828.8|13826.8|1603
1623149400000|2021-06-08 10:50:00|13840.9|13838.9|13841.6|13839.6|13843.9|13841.9|13839.1|13837.1|782
1623149700000|2021-06-08 10:55:00|13841.7|13839.7|13845.2|13843.2|13849.4|13847.4|13841.3|13839.3|733
1623150000000|2021-06-08 11:00:00|13845.1|13843.1|13846.1|13844.1|13848.9|13846.9|13838.3|13836.3|980
1623150300000|2021-06-08 11:05:00|13845.9|13843.9|13856.4|13854.4|13859.4|13857.4|13844.7|13842.7|1200
1623150600000|2021-06-08 11:10:00|13856.3|13854.3|13863.4|13861.4|13865.2|13863.2|13852.7|13850.7|972
1623150900000|2021-06-08 11:15:00|13863.7|13861.7|13859.9|13857.9|13865.4|13863.4|13856.7|13854.7|897
1623151200000|2021-06-08 11:20:00|13860.1|13858.1|13857.8|13855.8|13862.9|13860.9|13856.9|13854.9|504
1623151500000|2021-06-08 11:25:00|13857.7|13855.7|13857.4|13855.4|13862.6|13860.6|13854.6|13852.6|607
1623151800000|2021-06-08 11:30:00|13857.6|13855.6|13855.4|13853.4|13861.2|13859.2|13854.4|13852.4|529
1623152100000|2021-06-08 11:35:00|13855.3|13853.3|13860.9|13858.9|13862.7|13860.7|13855.3|13853.3|645
1623152400000|2021-06-08 11:40:00|13861.3|13859.3|13874.2|13872.2|13876.8|13874.8|13860.8|13858.8|1859
1623152700000|2021-06-08 11:45:00|13874.3|13872.3|13870.7|13868.7|13875.6|13873.6|13869.8|13867.8|832
1623153000000|2021-06-08 11:50:00|13870.8|13868.8|13873.7|13871.7|13879.4|13877.4|13870.4|13868.4|1183
1623153300000|2021-06-08 11:55:00|13873.9|13871.9|13876.6|13874.6|13878.8|13876.8|13871.4|13869.4|1059
1623153600000|2021-06-08 12:00:00|13876.9|13874.9|13876.7|13874.7|13878.8|13876.8|13872.2|13870.2|787
1623153900000|2021-06-08 12:05:00|13876.9|13874.9|13874.7|13872.7|13884.9|13882.9|13874.6|13872.6|1556
1623154200000|2021-06-08 12:10:00|13874.9|13872.9|13875.2|13873.2|13880.7|13878.7|13874.8|13872.8|626
1623154500000|2021-06-08 12:15:00|13875.1|13873.1|13888.3|13886.3|13888.4|13886.4|13873.9|13871.9|1764
1623154800000|2021-06-08 12:20:00|13888.2|13886.2|13894.4|13892.4|13897.1|13895.1|13886.3|13884.3|2496
1623155100000|2021-06-08 12:25:00|13894.6|13892.6|13891.1|13889.1|13898.2|13896.2|13891.1|13889.1|1031
1623155400000|2021-06-08 12:30:00|13891.2|13889.2|13885.7|13883.7|13896.8|13894.8|13883.8|13881.8|1424
1623155700000|2021-06-08 12:35:00|13885.6|13883.6|13885.3|13883.3|13891.2|13889.2|13882.8|13880.8|1387
1623156000000|2021-06-08 12:40:00|13885.4|13883.4|13888.2|13886.2|13889.4|13887.4|13879.3|13877.3|1474
1623156300000|2021-06-08 12:45:00|13887.8|13885.8|13875.9|13873.9|13890.8|13888.8|13874.9|13872.9|1463
1623156600000|2021-06-08 12:50:00|13874.9|13872.9|13877.4|13875.4|13878.8|13876.8|13872.2|13870.2|1314
1623156900000|2021-06-08 12:55:00|13877.3|13875.3|13878.4|13876.4|13885.1|13883.1|13876.1|13874.1|2029
1623157200000|2021-06-08 13:00:00|13878.9|13876.9|13881.8|13879.8|13882.9|13880.9|13877.4|13875.4|561
1623157500000|2021-06-08 13:05:00|13882.1|13880.1|13878.8|13876.8|13884.2|13882.2|13878.6|13876.6|634
1623157800000|2021-06-08 13:10:00|13878.9|13876.9|13880.6|13878.6|13883.1|13881.1|13877.6|13875.6|560
1623158100000|2021-06-08 13:15:00|13880.4|13878.4|13881.1|13879.1|13882.6|13880.6|13878.7|13876.7|697
1623158400000|2021-06-08 13:20:00|13880.9|13878.9|13892.9|13890.9|13892.9|13890.9|13877.8|13875.8|2203
1623158700000|2021-06-08 13:25:00|13892.8|13890.8|13880.4|13878.4|13896.2|13894.2|13880.2|13878.2|3003
1623159000000|2021-06-08 13:30:00|13880.7|13878.7|13880.9|13879.9|13882.4|13881.4|13864.6|13863.6|13963
1623159300000|2021-06-08 13:35:00|13881.3|13880.3|13901.2|13900.2|13902.2|13901.2|13873.2|13872.2|11287
1623159600000|2021-06-08 13:40:00|13900.4|13899.4|13911.4|13910.4|13917.9|13916.9|13900.2|13899.2|11247
1623159900000|2021-06-08 13:45:00|13911.7|13910.7|13893.6|13892.6|13917.2|13916.2|13886.9|13885.9|10565
1623160200000|2021-06-08 13:50:00|13893.7|13892.7|13853.4|13852.4|13896.4|13895.4|13842.8|13841.8|16153
1623160500000|2021-06-08 13:55:00|13853.7|13852.7|13841.2|13840.2|13855.3|13854.3|13832.8|13831.8|8845
1623160800000|2021-06-08 14:00:00|13840.6|13839.6|13838.3|13837.3|13841.6|13840.6|13823.8|13822.8|9956
1623161100000|2021-06-08 14:05:00|13838.2|13837.2|13849.1|13848.1|13852.6|13851.6|13831.8|13830.8|7210
1623161400000|2021-06-08 14:10:00|13848.4|13847.4|13850|13849|13855.2|13854.2|13842.4|13841.4|5817
1623161700000|2021-06-08 14:15:00|13850.2|13849.2|13845.7|13844.7|13852.5|13851.5|13837|13836|4679
1623162000000|2021-06-08 14:20:00|13845.9|13844.9|13836.2|13835.2|13852.5|13851.5|13829.6|13828.6|6495
1623162300000|2021-06-08 14:25:00|13836.7|13835.7|13828.5|13827.5|13844.1|13843.1|13827|13826|5615
1623162600000|2021-06-08 14:30:00|13828.4|13827.4|13819|13818|13833|13832|13812.2|13811.2|7619
1623162900000|2021-06-08 14:35:00|13818.9|13817.9|13811.5|13810.5|13824.6|13823.6|13810.9|13809.9|4843
1623163200000|2021-06-08 14:40:00|13811.7|13810.7|13830.7|13829.7|13836.4|13835.4|13809.5|13808.5|7894
1623163500000|2021-06-08 14:45:00|13830.6|13829.6|13830.5|13829.5|13838.9|13837.9|13829.1|13828.1|3124
1623163800000|2021-06-08 14:50:00|13830.4|13829.4|13811.6|13810.6|13839|13838|13811.2|13810.2|5914
1623164100000|2021-06-08 14:55:00|13811.7|13810.7|13808.6|13807.6|13813.5|13812.5|13798|13797|6418
1623164400000|2021-06-08 15:00:00|13808.5|13807.5|13796.7|13795.7|13823.7|13822.7|13792|13791|7127
1623164700000|2021-06-08 15:05:00|13797.2|13796.2|13821|13820|13824.5|13823.5|13793.4|13792.4|5982
1623165000000|2021-06-08 15:10:00|13821.1|13820.1|13793.2|13792.2|13822.7|13821.7|13792.9|13791.9|5175
1623165300000|2021-06-08 15:15:00|13793.1|13792.1|13772.4|13771.4|13803.1|13802.1|13770.9|13769.9|7511
1623165600000|2021-06-08 15:20:00|13771.9|13770.9|13757.2|13756.2|13772|13771|13742.6|13741.6|12098
1623165900000|2021-06-08 15:25:00|13757.1|13756.1|13770.7|13769.7|13775.9|13774.9|13746|13745|9796
1623166200000|2021-06-08 15:30:00|13770.6|13769.6|13776.1|13775.1|13777.7|13776.7|13768.2|13767.2|4621
1623166500000|2021-06-08 15:35:00|13776.2|13775.2|13768.2|13767.2|13777.2|13776.2|13758.2|13757.2|6143
1623166800000|2021-06-08 15:40:00|13768.1|13767.1|13786.2|13785.2|13788.5|13787.5|13753.6|13752.6|8067
1623167100000|2021-06-08 15:45:00|13786.4|13785.4|13784|13783|13792.7|13791.7|13782.4|13781.4|4705
1623167400000|2021-06-08 15:50:00|13783.9|13782.9|13780.9|13779.9|13785.1|13784.1|13770.9|13769.9|4866
1623167700000|2021-06-08 15:55:00|13780.5|13779.5|13783.6|13782.6|13790.4|13789.4|13777.9|13776.9|3903
1623168000000|2021-06-08 16:00:00|13783.7|13782.7|13795.7|13794.7|13797.6|13796.6|13778.2|13777.2|4213
1623168300000|2021-06-08 16:05:00|13795.6|13794.6|13796.9|13795.9|13801.2|13800.2|13793.9|13792.9|3246
1623168600000|2021-06-08 16:10:00|13797|13796|13801.4|13800.4|13802.1|13801.1|13790|13789|2892
1623168900000|2021-06-08 16:15:00|13801.5|13800.5|13804.7|13803.7|13807.9|13806.9|13796.6|13795.6|2634
1623169200000|2021-06-08 16:20:00|13804.9|13803.9|13798|13797|13805.9|13804.9|13788.2|13787.2|3317
1623169500000|2021-06-08 16:25:00|13798.1|13797.1|13802.9|13801.9|13803.1|13802.1|13786.4|13785.4|3353
1623169800000|2021-06-08 16:30:00|13802.7|13801.7|13809.7|13808.7|13813.4|13812.4|13801.7|13800.7|3288
1623170100000|2021-06-08 16:35:00|13809.9|13808.9|13808.4|13807.4|13814.6|13813.6|13806.2|13805.2|2566
1623170400000|2021-06-08 16:40:00|13808.9|13807.9|13811.2|13810.2|13813.9|13812.9|13807.7|13806.7|2077
1623170700000|2021-06-08 16:45:00|13811.4|13810.4|13815.2|13814.2|13815.4|13814.4|13808.5|13807.5|2315
1623171000000|2021-06-08 16:50:00|13815.1|13814.1|13816.5|13815.5|13819.4|13818.4|13812.5|13811.5|2135
1623171300000|2021-06-08 16:55:00|13816.6|13815.6|13823.5|13822.5|13825.4|13824.4|13816.4|13815.4|2323
1623171600000|2021-06-08 17:00:00|13823.1|13822.1|13821.9|13820.9|13823.9|13822.9|13816.5|13815.5|2337
1623171900000|2021-06-08 17:05:00|13821.7|13820.7|13818.2|13817.2|13821.9|13820.9|13815.9|13814.9|1657
1623172200000|2021-06-08 17:10:00|13818.1|13817.1|13804.7|13803.7|13819.7|13818.7|13804.6|13803.6|2648
1623172500000|2021-06-08 17:15:00|13805|13804|13802|13801|13807.9|13806.9|13799.6|13798.6|2552
1623172800000|2021-06-08 17:20:00|13802.1|13801.1|13802.6|13801.6|13807.2|13806.2|13798|13797|2235
1623173100000|2021-06-08 17:25:00|13802.5|13801.5|13798.7|13797.7|13806.9|13805.9|13798.6|13797.6|1700
1623173400000|2021-06-08 17:30:00|13798.6|13797.6|13803.6|13802.6|13806.6|13805.6|13795.2|13794.2|2683
1623173700000|2021-06-08 17:35:00|13803.5|13802.5|13806.4|13805.4|13808.6|13807.6|13801.5|13800.5|2148
1623174000000|2021-06-08 17:40:00|13806.2|13805.2|13813.6|13812.6|13814.9|13813.9|13801.4|13800.4|2259
1623174300000|2021-06-08 17:45:00|13813.5|13812.5|13810.6|13809.6|13815.7|13814.7|13808.6|13807.6|1678
1623174600000|2021-06-08 17:50:00|13810.7|13809.7|13805.9|13804.9|13816.4|13815.4|13802.7|13801.7|2199
1623174900000|2021-06-08 17:55:00|13805.6|13804.6|13801.5|13800.5|13806.4|13805.4|13800|13799|1602
1623175200000|2021-06-08 18:00:00|13801.2|13800.2|13804.4|13803.4|13805.9|13804.9|13795.2|13794.2|2605
1623175500000|2021-06-08 18:05:00|13804.2|13803.2|13809.2|13808.2|13811.6|13810.6|13804|13803|1799
1623175800000|2021-06-08 18:10:00|13809.5|13808.5|13804.5|13803.5|13812.7|13811.7|13802.1|13801.1|1798
1623176100000|2021-06-08 18:15:00|13804.6|13803.6|13807.6|13806.6|13810.5|13809.5|13803.5|13802.5|1841
1623176400000|2021-06-08 18:20:00|13807.9|13806.9|13807.7|13806.7|13808.4|13807.4|13800.4|13799.4|1702
1623176700000|2021-06-08 18:25:00|13807.6|13806.6|13811.4|13810.4|13811.6|13810.6|13804.7|13803.7|1514
1623177000000|2021-06-08 18:30:00|13811.2|13810.2|13819.4|13818.4|13819.9|13818.9|13809.9|13808.9|2681
1623177300000|2021-06-08 18:35:00|13819.6|13818.6|13813.5|13812.5|13819.9|13818.9|13812.2|13811.2|1404
1623177600000|2021-06-08 18:40:00|13813.4|13812.4|13815.4|13814.4|13818.5|13817.5|13811.9|13810.9|1347
1623177900000|2021-06-08 18:45:00|13815.5|13814.5|13821.6|13820.6|13823.2|13822.2|13812.4|13811.4|1983
1623178200000|2021-06-08 18:50:00|13821.5|13820.5|13820.7|13819.7|13822.9|13821.9|13817.4|13816.4|1604
1623178500000|2021-06-08 18:55:00|13820.9|13819.9|13830.7|13829.7|13833.1|13832.1|13820.1|13819.1|3492
1623178800000|2021-06-08 19:00:00|13830.9|13829.9|13837.4|13836.4|13837.9|13836.9|13830.1|13829.1|2506
1623179100000|2021-06-08 19:05:00|13837.2|13836.2|13834.6|13833.6|13837.4|13836.4|13829.1|13828.1|2810
1623179400000|2021-06-08 19:10:00|13834.5|13833.5|13834.6|13833.6|13837.6|13836.6|13829.6|13828.6|2044
1623179700000|2021-06-08 19:15:00|13834.5|13833.5|13833|13832|13838.9|13837.9|13831.1|13830.1|1998
1623180000000|2021-06-08 19:20:00|13832.2|13831.2|13821.6|13820.6|13835.3|13834.3|13820.1|13819.1|3725
1623180300000|2021-06-08 19:25:00|13821.7|13820.7|13819.5|13818.5|13822.7|13821.7|13815.7|13814.7|2632
1623180600000|2021-06-08 19:30:00|13819.6|13818.6|13821|13820|13825.6|13824.6|13817.8|13816.8|2392
1623180900000|2021-06-08 19:35:00|13820.8|13819.8|13815|13814|13825.2|13824.2|13813.8|13812.8|3047
1623181200000|2021-06-08 19:40:00|13815.1|13814.1|13817.7|13816.7|13821.3|13820.3|13814|13813|3514
1623181500000|2021-06-08 19:45:00|13817.6|13816.6|13809|13808|13818.3|13817.3|13808.2|13807.2|2888
1623181800000|2021-06-08 19:50:00|13809.1|13808.1|13814.2|13813.2|13826.5|13825.5|13807.1|13806.1|6201
1623182100000|2021-06-08 19:55:00|13813.3|13812.3|13808.6|13807.6|13817|13816|13807.7|13806.7|6599
1623182400000|2021-06-08 20:00:00|13808.5|13807.5|13812.5|13810.5|13814.6|13812.6|13808.5|13807|2538
1623182700000|2021-06-08 20:05:00|13811.3|13809.3|13813.8|13811.8|13814.5|13812.5|13811.1|13809.1|706
1623183000000|2021-06-08 20:10:00|13814|13812|13817.5|13812.5|13819.1|13817.1|13811.8|13809.8|1103
1623183300000|2021-06-08 20:15:00|13817.6|13812.6|13819.5|13814.5|13820.6|13815.6|13817.6|13812.6|1
1623183600000|2021-06-08 20:20:00|13818.5|13813.5|13819.9|13814.9|13820.1|13815.1|13818|13813|0
1623183900000|2021-06-08 20:25:00|13820|13815|13818.7|13813.7|13820.4|13815.4|13817.5|13812.5|0
1623184200000|2021-06-08 20:30:00|13812.8|13810.8|13812.8|13810.8|13815.3|13813.3|13811.6|13809.6|263
1623184500000|2021-06-08 20:35:00|13813.1|13811.1|13813.3|13811.3|13814.1|13812.1|13811.8|13809.8|118
1623184800000|2021-06-08 20:40:00|13813.8|13811.8|13808.8|13806.8|13813.8|13811.8|13806.8|13804.8|269
1623185100000|2021-06-08 20:45:00|13808.3|13806.3|13808.6|13806.6|13810.1|13808.1|13808.1|13806.1|182
1623185400000|2021-06-08 20:50:00|13808.3|13806.3|13807.6|13805.6|13809.1|13807.1|13806.8|13804.8|164
1623185700000|2021-06-08 20:55:00|13808.3|13806.3|13813.2|13808.2|13814.4|13812.1|13807.3|13805.3|263
1623186000000|2021-06-08 21:00:00|13813.1|13808.1|13813.2|13808.2|13814.2|13809.2|13813|13808|0
1623186300000|2021-06-08 21:05:00|13813.4|13808.4|13813|13808|13813.9|13808.9|13812.3|13807.3|0
1623186600000|2021-06-08 21:10:00|13812.1|13807.1|13812.7|13807.7|13813|13808|13811.9|13806.9|0
1623186900000|2021-06-08 21:15:00|13812.5|13807.5|13812.2|13807.2|13812.5|13807.5|13811.6|13806.6|0
1623187200000|2021-06-08 21:20:00|13812|13807|13812.6|13807.6|13812.7|13807.7|13812|13807|0
1623187500000|2021-06-08 21:25:00|13812.7|13807.7|13812|13807|13812.7|13807.7|13811.3|13806.3|0
1623187800000|2021-06-08 21:30:00|13811.8|13806.8|13811.3|13806.3|13811.8|13806.8|13811.3|13806.3|0
1623188100000|2021-06-08 21:35:00|13811.4|13806.4|13810.7|13805.7|13811.4|13806.4|13810.7|13805.7|0
1623188400000|2021-06-08 21:40:00|13810.6|13805.6|13811|13806|13811.1|13806.1|13810.6|13805.6|0
1623188700000|2021-06-08 21:45:00|13811.2|13806.2|13812.5|13807.5|13812.9|13807.9|13811.2|13806.2|0
1623189000000|2021-06-08 21:50:00|13812.4|13807.4|13812|13807|13812.4|13807.4|13811.9|13806.9|0
1623189300000|2021-06-08 21:55:00|13812.1|13807.1|13811.1|13806.1|13812.1|13807.1|13811.1|13806.1|0
1623189600000|2021-06-08 22:00:00|13813.6|13811.6|13808.3|13806.3|13817.1|13815.1|13807|13805|510
1623189900000|2021-06-08 22:05:00|13808.6|13806.6|13808.1|13806.1|13811.7|13809.7|13805|13803|294
1623190200000|2021-06-08 22:10:00|13808.2|13806.2|13812.2|13810.2|13812.8|13810.8|13807.7|13805.7|123
1623190500000|2021-06-08 22:15:00|13812.6|13810.6|13811.7|13809.7|13815|13813|13811.3|13809.3|113
1623190800000|2021-06-08 22:20:00|13811.8|13809.8|13815.8|13813.8|13817|13815|13811.3|13809.3|133
1623191100000|2021-06-08 22:25:00|13816|13814|13817.1|13815.1|13818.3|13816.3|13814.7|13812.7|142
1623191400000|2021-06-08 22:30:00|13817.2|13815.2|13817.6|13815.6|13819.3|13817.3|13815.8|13813.8|130
1623191700000|2021-06-08 22:35:00|13817.5|13815.5|13817.1|13815.1|13818.7|13816.7|13816.6|13814.6|82
1623192000000|2021-06-08 22:40:00|13817.2|13815.2|13816.3|13814.3|13818.2|13816.2|13816.3|13814.3|101
1623192300000|2021-06-08 22:45:00|13816.5|13814.5|13819|13817|13820.6|13818.6|13816.2|13814.2|135
1623192600000|2021-06-08 22:50:00|13818.6|13816.6|13821.3|13819.3|13822.1|13820.1|13818.6|13816.6|92
1623192900000|2021-06-08 22:55:00|13821.5|13819.5|13821.6|13819.6|13823.1|13821.1|13821.2|13819.2|88
1623193200000|2021-06-08 23:00:00|13821.7|13819.7|13820.5|13818.5|13822.8|13820.8|13820.1|13818.1|97
1623193500000|2021-06-08 23:05:00|13820.3|13818.3|13819.8|13817.8|13820.7|13818.7|13819.5|13817.5|56
1623193800000|2021-06-08 23:10:00|13819.7|13817.7|13819.8|13817.8|13820.3|13818.3|13819|13817|54
1623194100000|2021-06-08 23:15:00|13820|13818|13823.6|13821.6|13824.1|13822.1|13818.5|13816.5|217
1623194400000|2021-06-08 23:20:00|13823.5|13821.5|13821.3|13819.3|13823.6|13821.6|13819.5|13817.5|79
1623194700000|2021-06-08 23:25:00|13820.2|13818.2|13815.3|13813.3|13821.7|13819.7|13814.2|13812.2|222
1623195000000|2021-06-08 23:30:00|13815.2|13813.2|13820.3|13818.3|13821.5|13819.5|13815.1|13813.1|145
1623195300000|2021-06-08 23:35:00|13820.7|13818.7|13821.2|13819.2|13823|13821|13819.2|13817.2|141
1623195600000|2021-06-08 23:40:00|13821.1|13819.1|13818.6|13816.6|13824.3|13822.3|13817.5|13815.5|172
1623195900000|2021-06-08 23:45:00|13818.5|13816.5|13822.5|13820.5|13823.7|13821.7|13818.2|13816.2|137
1623196200000|2021-06-08 23:50:00|13822.3|13820.3|13820.8|13818.8|13822.5|13820.5|13817.5|13815.5|112
1623196500000|2021-06-08 23:55:00|13821|13819|13818|13816|13821.3|13819.3|13817.5|13815.5|90
1623196800000|2021-06-09 00:00:00|13817.8|13815.8|13812.5|13810.5|13823.1|13821.1|13809.8|13807.8|736
1623197100000|2021-06-09 00:05:00|13812.6|13810.6|13812.8|13810.8|13814.8|13812.8|13809.2|13807.2|333
1623197400000|2021-06-09 00:10:00|13812.7|13810.7|13818.2|13816.2|13819.2|13817.2|13811.1|13809.1|291
1623197700000|2021-06-09 00:15:00|13818.3|13816.3|13817.3|13815.3|13820.5|13818.5|13814.8|13812.8|303
1623198000000|2021-06-09 00:20:00|13817.2|13815.2|13827.5|13825.5|13829.8|13827.8|13817.1|13815.1|629
1623198300000|2021-06-09 00:25:00|13827.7|13825.7|13831|13829|13831.8|13829.8|13825.8|13823.8|488
1623198600000|2021-06-09 00:30:00|13830.8|13828.8|13832.3|13830.3|13834|13832|13828.7|13826.7|275
1623198900000|2021-06-09 00:35:00|13832.5|13830.5|13827.7|13825.7|13832.6|13830.6|13826.6|13824.6|257
1623199200000|2021-06-09 00:40:00|13827.8|13825.8|13827.1|13825.1|13828.8|13826.8|13823.8|13821.8|319
1623199500000|2021-06-09 00:45:00|13827|13825|13827.7|13825.7|13829.6|13827.6|13825.7|13823.7|260
1623199800000|2021-06-09 00:50:00|13827.8|13825.8|13828.5|13826.5|13833.1|13831.1|13827.7|13825.7|318
1623200100000|2021-06-09 00:55:00|13828.3|13826.3|13831.3|13829.3|13831.3|13829.3|13827.3|13825.3|141
1623200400000|2021-06-09 01:00:00|13831.1|13829.1|13829.1|13827.1|13832.6|13830.6|13826.3|13824.3|250
1623200700000|2021-06-09 01:05:00|13829|13827|13825.8|13823.8|13829.2|13827.2|13822.7|13820.7|241
1623201000000|2021-06-09 01:10:00|13826.2|13824.2|13827.2|13825.2|13827.3|13825.3|13824.8|13822.8|89
1623201300000|2021-06-09 01:15:00|13827.3|13825.3|13824.2|13822.2|13827.8|13825.8|13824.2|13822.2|158
1623201600000|2021-06-09 01:20:00|13824|13822|13819.2|13817.2|13825.7|13823.7|13815.8|13813.8|430
1623201900000|2021-06-09 01:25:00|13819.1|13817.1|13815.6|13813.6|13819.6|13817.6|13814.7|13812.7|181
1623202200000|2021-06-09 01:30:00|13815.7|13813.7|13815.7|13813.7|13818|13816|13807.3|13805.3|865
1623202500000|2021-06-09 01:35:00|13815.6|13813.6|13814.8|13812.8|13820.5|13818.5|13811.5|13809.5|577
1623202800000|2021-06-09 01:40:00|13814.7|13812.7|13819.6|13817.6|13820.2|13818.2|13810|13808|427
1623203100000|2021-06-09 01:45:00|13819.5|13817.5|13819.3|13817.3|13824.2|13822.2|13818.5|13816.5|291
1623203400000|2021-06-09 01:50:00|13819.2|13817.2|13817.7|13815.7|13820.7|13818.7|13814.3|13812.3|242
1623203700000|2021-06-09 01:55:00|13817.6|13815.6|13821.1|13819.1|13822|13820|13816.8|13814.8|106
1623204000000|2021-06-09 02:00:00|13820.8|13818.8|13819.2|13817.2|13823|13821|13817.5|13815.5|173
1623204300000|2021-06-09 02:05:00|13819.3|13817.3|13817.7|13815.7|13821.6|13819.6|13816.6|13814.6|115
1623204600000|2021-06-09 02:10:00|13817.8|13815.8|13815.8|13813.8|13819.3|13817.3|13815.8|13813.8|128
1623204900000|2021-06-09 02:15:00|13815.7|13813.7|13815|13813|13817.3|13815.3|13813.8|13811.8|127
1623205200000|2021-06-09 02:20:00|13815.1|13813.1|13814.2|13812.2|13817|13815|13813|13811|88
1623205500000|2021-06-09 02:25:00|13814.3|13812.3|13817|13815|13817.1|13815.1|13813.2|13811.2|80
1623205800000|2021-06-09 02:30:00|13817.1|13815.1|13811.3|13809.3|13818.7|13816.7|13811.3|13809.3|162
1623206100000|2021-06-09 02:35:00|13811.5|13809.5|13815.8|13813.8|13815.8|13813.8|13810.3|13808.3|120
1623206400000|2021-06-09 02:40:00|13815.7|13813.7|13817.3|13815.3|13818|13816|13813.8|13811.8|112
1623206700000|2021-06-09 02:45:00|13817.7|13815.7|13821.6|13819.6|13822.8|13820.8|13817.7|13815.7|298
1623207000000|2021-06-09 02:50:00|13821.5|13819.5|13822.2|13820.2|13823|13821|13819.8|13817.8|158
1623207300000|2021-06-09 02:55:00|13822.3|13820.3|13827.3|13825.3|13827.3|13825.3|13822|13820|255
1623207600000|2021-06-09 03:00:00|13827.2|13825.2|13825.3|13823.3|13828.2|13826.2|13823.3|13821.3|208
1623207900000|2021-06-09 03:05:00|13825.2|13823.2|13827.3|13825.3|13827.5|13825.5|13823|13821|165
1623208200000|2021-06-09 03:10:00|13827.5|13825.5|13829.3|13827.3|13832.2|13830.2|13827.3|13825.3|353
1623208500000|2021-06-09 03:15:00|13829.6|13827.6|13825.6|13823.6|13830.8|13828.8|13825.3|13823.3|132
1623208800000|2021-06-09 03:20:00|13825.5|13823.5|13823.6|13821.6|13825.5|13823.5|13821.2|13819.2|197
1623209100000|2021-06-09 03:25:00|13823.7|13821.7|13823.2|13821.2|13824.6|13822.6|13822.7|13820.7|57
1623209400000|2021-06-09 03:30:00|13823.3|13821.3|13824.6|13822.6|13825.5|13823.5|13823.1|13821.1|97
1623209700000|2021-06-09 03:35:00|13824.5|13822.5|13826.3|13824.3|13826.3|13824.3|13824.1|13822.1|76
1623210000000|2021-06-09 03:40:00|13826.7|13824.7|13825|13823|13827.6|13825.6|13824.2|13822.2|103
1623210300000|2021-06-09 03:45:00|13825.1|13823.1|13822.3|13820.3|13825.7|13823.7|13822.3|13820.3|85
1623210600000|2021-06-09 03:50:00|13822.1|13820.1|13822.1|13820.1|13822.2|13820.2|13819.7|13817.7|232
1623210900000|2021-06-09 03:55:00|13822|13820|13821.3|13819.3|13823.6|13821.6|13821|13819|82
1623211200000|2021-06-09 04:00:00|13821.5|13819.5|13822.8|13820.8|13823.3|13821.3|13819.2|13817.2|103
1623211500000|2021-06-09 04:05:00|13823|13821|13821.3|13819.3|13824.6|13822.6|13821|13819|88
1623211800000|2021-06-09 04:10:00|13821.5|13819.5|13822.5|13820.5|13823.2|13821.2|13819.7|13817.7|103
1623212100000|2021-06-09 04:15:00|13822.3|13820.3|13819.1|13817.1|13822.6|13820.6|13817.8|13815.8|195
1623212400000|2021-06-09 04:20:00|13819.2|13817.2|13820.8|13818.8|13821.5|13819.5|13818.6|13816.6|120
1623212700000|2021-06-09 04:25:00|13821|13819|13821.8|13819.8|13822.6|13820.6|13820.3|13818.3|102
1623213000000|2021-06-09 04:30:00|13821.7|13819.7|13820.8|13818.8|13822.8|13820.8|13820.3|13818.3|108
1623213300000|2021-06-09 04:35:00|13821|13819|13816.5|13814.5|13822|13820|13815|13813|241
1623213600000|2021-06-09 04:40:00|13816.3|13814.3|13818|13816|13818.1|13816.1|13815.6|13813.6|110
1623213900000|2021-06-09 04:45:00|13818.1|13816.1|13817|13815|13818.1|13816.1|13815.1|13813.1|96
1623214200000|2021-06-09 04:50:00|13817.1|13815.1|13817.5|13815.5|13818.7|13816.7|13815.7|13813.7|56
1623214500000|2021-06-09 04:55:00|13817.3|13815.3|13817.5|13815.5|13818|13816|13815.7|13813.7|40
1623214800000|2021-06-09 05:00:00|13817.3|13815.3|13814.1|13812.1|13817.7|13815.7|13812.3|13810.3|218
1623215100000|2021-06-09 05:05:00|13814|13812|13816.5|13814.5|13817.6|13815.6|13813.7|13811.7|106
1623215400000|2021-06-09 05:10:00|13816.3|13814.3|13817.7|13815.7|13818.1|13816.1|13814.7|13812.7|84
1623215700000|2021-06-09 05:15:00|13817.6|13815.6|13821|13819|13823.3|13821.3|13817.5|13815.5|221
1623216000000|2021-06-09 05:20:00|13821.1|13819.1|13822.5|13820.5|13823.6|13821.6|13821|13819|81
1623216300000|2021-06-09 05:25:00|13822.6|13820.6|13823.2|13821.2|13825.2|13823.2|13821.8|13819.8|147
1623216600000|2021-06-09 05:30:00|13823.1|13821.1|13817|13815|13823.1|13821.1|13816|13814|168
1623216900000|2021-06-09 05:35:00|13816.8|13814.8|13811.2|13809.2|13817.2|13815.2|13811.1|13809.1|298
1623217200000|2021-06-09 05:40:00|13811.3|13809.3|13815.7|13813.7|13816.2|13814.2|13810.6|13808.6|177
1623217500000|2021-06-09 05:45:00|13815.8|13813.8|13812.3|13810.3|13816.1|13814.1|13812.1|13810.1|148
1623217800000|2021-06-09 05:50:00|13812.1|13810.1|13814.7|13812.7|13815.5|13813.5|13811.1|13809.1|135
1623218100000|2021-06-09 05:55:00|13814.8|13812.8|13816.1|13814.1|13818.1|13816.1|13814.3|13812.3|163
1623218400000|2021-06-09 06:00:00|13816|13814|13817.2|13815.2|13820.6|13818.6|13813.6|13811.6|281
1623218700000|2021-06-09 06:05:00|13817.3|13815.3|13813.8|13811.8|13817.5|13815.5|13812.6|13810.6|173
1623219000000|2021-06-09 06:10:00|13813.7|13811.7|13812.7|13810.7|13814.6|13812.6|13810.1|13808.1|319
1623219300000|2021-06-09 06:15:00|13812.8|13810.8|13812.7|13810.7|13813.7|13811.7|13809.5|13807.5|338
1623219600000|2021-06-09 06:20:00|13812.6|13810.6|13816|13814|13816.1|13814.1|13811.3|13809.3|257
1623219900000|2021-06-09 06:25:00|13816.1|13814.1|13812.8|13810.8|13816.1|13814.1|13811.8|13809.8|248
1623220200000|2021-06-09 06:30:00|13813|13811|13815.1|13813.1|13815.3|13813.3|13811.6|13809.6|188
1623220500000|2021-06-09 06:35:00|13815.2|13813.2|13824.7|13822.7|13824.7|13822.7|13814.6|13812.6|515
1623220800000|2021-06-09 06:40:00|13824.8|13822.8|13826.1|13824.1|13826.2|13824.2|13822.1|13820.1|316
1623221100000|2021-06-09 06:45:00|13826|13824|13825.1|13823.1|13828.8|13826.8|13823.6|13821.6|349
1623221400000|2021-06-09 06:50:00|13825.2|13823.2|13823.8|13821.8|13825.8|13823.8|13822.5|13820.5|196
1623221700000|2021-06-09 06:55:00|13824|13822|13825.8|13823.8|13826.3|13824.3|13822|13820|297
1623222000000|2021-06-09 07:00:00|13826.1|13824.1|13818.1|13816.1|13826.2|13824.2|13814.1|13812.1|705
1623222300000|2021-06-09 07:05:00|13818.2|13816.2|13820.5|13818.5|13822|13820|13817|13815|706
1623222600000|2021-06-09 07:10:00|13820.3|13818.3|13818.7|13816.7|13820.8|13818.8|13813.8|13811.8|521
1623222900000|2021-06-09 07:15:00|13818.6|13816.6|13819.3|13817.3|13825.8|13823.8|13817.3|13815.3|568
1623223200000|2021-06-09 07:20:00|13819.2|13817.2|13819.1|13817.1|13824|13822|13818.3|13816.3|349
1623223500000|2021-06-09 07:25:00|13819.2|13817.2|13827.1|13825.1|13828.1|13826.1|13819.2|13817.2|515
1623223800000|2021-06-09 07:30:00|13827.3|13825.3|13837.3|13835.3|13839.3|13837.3|13827.3|13825.3|1037
1623224100000|2021-06-09 07:35:00|13837.1|13835.1|13841.1|13839.1|13845.7|13843.7|13834.3|13832.3|908
1623224400000|2021-06-09 07:40:00|13841|13839|13832.3|13830.3|13841.8|13839.8|13831.3|13829.3|583
1623224700000|2021-06-09 07:45:00|13832.1|13830.1|13830.6|13828.6|13833.3|13831.3|13829.8|13827.8|538
1623225000000|2021-06-09 07:50:00|13830.5|13828.5|13824.1|13822.1|13830.6|13828.6|13823.8|13821.8|769
1623225300000|2021-06-09 07:55:00|13823.8|13821.8|13821.1|13819.1|13825|13823|13816.2|13814.2|876
1623225600000|2021-06-09 08:00:00|13821.2|13819.2|13829.3|13827.3|13829.3|13827.3|13819.7|13817.7|1185
1623225900000|2021-06-09 08:05:00|13829.5|13827.5|13836.3|13834.3|13837.3|13835.3|13826.2|13824.2|933
1623226200000|2021-06-09 08:10:00|13836.2|13834.2|13835.8|13833.8|13842.8|13840.8|13833.1|13831.1|1226
1623226500000|2021-06-09 08:15:00|13836|13834|13834.3|13832.3|13837.1|13835.1|13829|13827|713
1623226800000|2021-06-09 08:20:00|13834.5|13832.5|13830.8|13828.8|13835.8|13833.8|13828.6|13826.6|545
1623227100000|2021-06-09 08:25:00|13831|13829|13827.6|13825.6|13831.6|13829.6|13825.7|13823.7|578
1623227400000|2021-06-09 08:30:00|13827.5|13825.5|13831.3|13829.3|13831.8|13829.8|13824.8|13822.8|436
1623227700000|2021-06-09 08:35:00|13831.2|13829.2|13833.6|13831.6|13838.8|13836.8|13829.8|13827.8|702
1623228000000|2021-06-09 08:40:00|13833.8|13831.8|13831.6|13829.6|13835.1|13833.1|13830.3|13828.3|550
1623228300000|2021-06-09 08:45:00|13831.5|13829.5|13831.6|13829.6|13831.6|13829.6|13828.5|13826.5|283
1623228600000|2021-06-09 08:50:00|13831.5|13829.5|13832.8|13830.8|13835|13833|13831.3|13829.3|316
1623228900000|2021-06-09 08:55:00|13833|13831|13834.5|13832.5|13835.7|13833.7|13832.2|13830.2|267
1623229200000|2021-06-09 09:00:00|13834.6|13832.6|13835.1|13833.1|13836.2|13834.2|13832.8|13830.8|272
1623229500000|2021-06-09 09:05:00|13835.2|13833.2|13824.6|13822.6|13835.6|13833.6|13823.3|13821.3|623
1623229800000|2021-06-09 09:10:00|13824.7|13822.7|13822.2|13820.2|13829.6|13827.6|13817.2|13815.2|872
1623230100000|2021-06-09 09:15:00|13822.1|13820.1|13826.3|13824.3|13828|13826|13818.8|13816.8|719
1623230400000|2021-06-09 09:20:00|13826.5|13824.5|13828.8|13826.8|13830.3|13828.3|13825.8|13823.8|375
1623230700000|2021-06-09 09:25:00|13828.7|13826.7|13827.3|13825.3|13828.7|13826.7|13825.2|13823.2|343
1623231000000|2021-06-09 09:30:00|13827.5|13825.5|13824.8|13822.8|13829.6|13827.6|13822.6|13820.6|492
1623231300000|2021-06-09 09:35:00|13824.7|13822.7|13830.3|13828.3|13830.3|13828.3|13824.1|13822.1|498
1623231600000|2021-06-09 09:40:00|13830.2|13828.2|13823.3|13821.3|13830.2|13828.2|13822.5|13820.5|413
1623231900000|2021-06-09 09:45:00|13823.2|13821.2|13824.8|13822.8|13826.1|13824.1|13818.6|13816.6|485
1623232200000|2021-06-09 09:50:00|13824.6|13822.6|13825.6|13823.6|13826.8|13824.8|13823.8|13821.8|269
1623232500000|2021-06-09 09:55:00|13825.8|13823.8|13827.8|13825.8|13828.2|13826.2|13825.1|13823.1|205
1623232800000|2021-06-09 10:00:00|13828.1|13826.1|13835.8|13833.8|13837.2|13835.2|13827.3|13825.3|774
1623233100000|2021-06-09 10:05:00|13836.3|13834.3|13835.2|13833.2|13836.8|13834.8|13833.2|13831.2|348
1623233400000|2021-06-09 10:10:00|13835.1|13833.1|13833.1|13831.1|13835.5|13833.5|13831.2|13829.2|281
1623233700000|2021-06-09 10:15:00|13832.7|13830.7|13830.6|13828.6|13833.5|13831.5|13829.7|13827.7|239
1623234000000|2021-06-09 10:20:00|13830.7|13828.7|13834|13832|13834.2|13832.2|13829|13827|282
1623234300000|2021-06-09 10:25:00|13833.8|13831.8|13830|13828|13837.3|13835.3|13829.3|13827.3|450
1623234600000|2021-06-09 10:30:00|13829.8|13827.8|13835.7|13833.7|13836.1|13834.1|13829.6|13827.6|376
1623234900000|2021-06-09 10:35:00|13835.8|13833.8|13838.3|13836.3|13841.5|13839.5|13835.7|13833.7|496
1623235200000|2021-06-09 10:40:00|13838.5|13836.5|13846.1|13844.1|13846.8|13844.8|13838|13836|531
1623235500000|2021-06-09 10:45:00|13846|13844|13849.1|13847.1|13850.3|13848.3|13846|13844|576
1623235800000|2021-06-09 10:50:00|13849|13847|13849.8|13847.8|13849.8|13847.8|13847.1|13845.1|415
1623236100000|2021-06-09 10:55:00|13849.7|13847.7|13852.3|13850.3|13854.5|13852.5|13847.8|13845.8|1074
1623236400000|2021-06-09 11:00:00|13852.2|13850.2|13851.1|13849.1|13853.8|13851.8|13849|13847|666
1623236700000|2021-06-09 11:05:00|13850.8|13848.8|13856.6|13854.6|13861.7|13859.7|13850.8|13848.8|1041
1623237000000|2021-06-09 11:10:00|13856.3|13854.3|13852.1|13850.1|13856.3|13854.3|13850.6|13848.6|610
1623237300000|2021-06-09 11:15:00|13852.2|13850.2|13852.1|13850.1|13854.3|13852.3|13850.8|13848.8|442
1623237600000|2021-06-09 11:20:00|13852.2|13850.2|13863.1|13861.1|13864.5|13862.5|13851.8|13849.8|771
1623237900000|2021-06-09 11:25:00|13863|13861|13854.3|13852.3|13863|13861|13854.3|13852.3|952
1623238200000|2021-06-09 11:30:00|13854.5|13852.5|13834.8|13832.8|13854.5|13852.5|13830.7|13828.7|1751
1623238500000|2021-06-09 11:35:00|13834.7|13832.7|13844.8|13842.8|13844.8|13842.8|13833.5|13831.5|901
1623238800000|2021-06-09 11:40:00|13844.7|13842.7|13852.8|13850.8|13853.3|13851.3|13844.2|13842.2|741
1623239100000|2021-06-09 11:45:00|13853|13851|13851.1|13849.1|13854|13852|13850.5|13848.5|587
1623239400000|2021-06-09 11:50:00|13851|13849|13858.1|13856.1|13860.6|13858.6|13851|13849|985
1623239700000|2021-06-09 11:55:00|13858|13856|13858|13856|13860.6|13858.6|13856.6|13854.6|536
1623240000000|2021-06-09 12:00:00|13858.5|13856.5|13850.8|13848.8|13859.6|13857.6|13848.1|13846.1|1145
1623240300000|2021-06-09 12:05:00|13851|13849|13854.8|13852.8|13856.1|13854.1|13850.6|13848.6|612
1623240600000|2021-06-09 12:10:00|13855|13853|13857.1|13855.1|13858.7|13856.7|13852.5|13850.5|572
1623240900000|2021-06-09 12:15:00|13857.2|13855.2|13849.5|13847.5|13859.3|13857.3|13845.7|13843.7|1016
1623241200000|2021-06-09 12:20:00|13849.6|13847.6|13846.7|13844.7|13852.7|13850.7|13843.2|13841.2|730
1623241500000|2021-06-09 12:25:00|13846.6|13844.6|13850.6|13848.6|13852.2|13850.2|13844.7|13842.7|838
1623241800000|2021-06-09 12:30:00|13850.7|13848.7|13855.3|13853.3|13856.8|13854.8|13847.5|13845.5|657
1623242100000|2021-06-09 12:35:00|13855.2|13853.2|13865.2|13863.2|13872|13870|13855.1|13853.1|2315
1623242400000|2021-06-09 12:40:00|13865.1|13863.1|13865.5|13863.5|13872.3|13870.3|13864.1|13862.1|1120
1623242700000|2021-06-09 12:45:00|13865.3|13863.3|13864.3|13862.3|13865.8|13863.8|13859.7|13857.7|891
1623243000000|2021-06-09 12:50:00|13864.6|13862.6|13863.3|13861.3|13867.1|13865.1|13861.1|13859.1|722
1623243300000|2021-06-09 12:55:00|13863.2|13861.2|13862.3|13860.3|13865.3|13863.3|13861.8|13859.8|386
1623243600000|2021-06-09 13:00:00|13862.7|13860.7|13868.6|13866.6|13868.6|13866.6|13862|13860|737
1623243900000|2021-06-09 13:05:00|13868.7|13866.7|13866.3|13864.3|13872.3|13870.3|13864.6|13862.6|924
1623244200000|2021-06-09 13:10:00|13866.5|13864.5|13866.6|13864.6|13867.5|13865.5|13863.1|13861.1|561
1623244500000|2021-06-09 13:15:00|13866.7|13864.7|13865.8|13863.8|13867.7|13865.7|13863.1|13861.1|546
1623244800000|2021-06-09 13:20:00|13865.7|13863.7|13869.6|13867.6|13873|13871|13862.3|13860.3|1353
1623245100000|2021-06-09 13:25:00|13869.3|13867.3|13871.7|13869.7|13877.3|13875.3|13863.3|13861.3|3171
1623245400000|2021-06-09 13:30:00|13871.5|13870.5|13869.1|13868.1|13885.8|13884.8|13862.8|13861.8|12829
1623245700000|2021-06-09 13:35:00|13868.8|13867.8|13869.1|13868.1|13890.8|13889.8|13864.8|13863.8|11503
1623246000000|2021-06-09 13:40:00|13868.7|13867.7|13883.3|13882.3|13887.8|13886.8|13858.8|13857.8|11376
1623246300000|2021-06-09 13:45:00|13883.1|13882.1|13869.3|13868.3|13903.7|13902.7|13868.3|13867.3|16030
1623246600000|2021-06-09 13:50:00|13869.2|13868.2|13853.5|13852.5|13870.3|13869.3|13843.6|13842.6|10014
1623246900000|2021-06-09 13:55:00|13853.7|13852.7|13873.1|13872.1|13875.8|13874.8|13853.7|13852.7|8959
1623247200000|2021-06-09 14:00:00|13872.3|13871.3|13854.6|13853.6|13880.1|13879.1|13853.1|13852.1|7016
1623247500000|2021-06-09 14:05:00|13854.8|13853.8|13849.6|13848.6|13865.1|13864.1|13841.1|13840.1|7058
1623247800000|2021-06-09 14:10:00|13849.5|13848.5|13839.2|13838.2|13850.3|13849.3|13836.1|13835.1|5184
1623248100000|2021-06-09 14:15:00|13839|13838|13842.8|13841.8|13844.8|13843.8|13825.8|13824.8|6925
1623248400000|2021-06-09 14:20:00|13842.7|13841.7|13847.7|13846.7|13853.7|13852.7|13834.7|13833.7|5256
1623248700000|2021-06-09 14:25:00|13847.5|13846.5|13857.2|13856.2|13857.6|13856.6|13843|13842|4193
1623249000000|2021-06-09 14:30:00|13857.3|13856.3|13856.8|13855.8|13862.6|13861.6|13851|13850|4022
1623249300000|2021-06-09 14:35:00|13857.1|13856.1|13857.1|13856.1|13858.2|13857.2|13843|13842|4641
1623249600000|2021-06-09 14:40:00|13857|13856|13863.2|13862.2|13864.1|13863.1|13855.2|13854.2|3642
1623249900000|2021-06-09 14:45:00|13863.3|13862.3|13843.5|13842.5|13866.7|13865.7|13836.2|13835.2|5683
1623250200000|2021-06-09 14:50:00|13843.6|13842.6|13850.1|13849.1|13852|13851|13836.5|13835.5|3808
1623250500000|2021-06-09 14:55:00|13850|13849|13847.5|13846.5|13854.2|13853.2|13845|13844|2859
1623250800000|2021-06-09 15:00:00|13847.3|13846.3|13861.3|13860.3|13862.1|13861.1|13843.2|13842.2|3594
1623251100000|2021-06-09 15:05:00|13861.5|13860.5|13857.3|13856.3|13865.7|13864.7|13853.2|13852.2|2973
1623251400000|2021-06-09 15:10:00|13857.5|13856.5|13847|13846|13859.2|13858.2|13844.6|13843.6|3212
1623251700000|2021-06-09 15:15:00|13846.7|13845.7|13854.1|13853.1|13858.8|13857.8|13844.5|13843.5|3487
1623252000000|2021-06-09 15:20:00|13854|13853|13853.3|13852.3|13858.2|13857.2|13848.7|13847.7|1980
1623252300000|2021-06-09 15:25:00|13853.2|13852.2|13851.5|13850.5|13855.1|13854.1|13846|13845|2164
1623252600000|2021-06-09 15:30:00|13851.6|13850.6|13844.7|13843.7|13852.6|13851.6|13841|13840|2806
1623252900000|2021-06-09 15:35:00|13844.6|13843.6|13842.6|13841.6|13844.7|13843.7|13834.2|13833.2|3019
1623253200000|2021-06-09 15:40:00|13842.3|13841.3|13843.2|13842.2|13849.5|13848.5|13838.7|13837.7|2255
1623253500000|2021-06-09 15:45:00|13843.3|13842.3|13843.6|13842.6|13846.7|13845.7|13839.2|13838.2|2011
1623253800000|2021-06-09 15:50:00|13843.7|13842.7|13829.5|13828.5|13847|13846|13829.5|13828.5|2200
1623254100000|2021-06-09 15:55:00|13829.6|13828.6|13829.8|13828.8|13833|13832|13817.3|13816.3|4767
1623254400000|2021-06-09 16:00:00|13829.7|13828.7|13836.8|13835.8|13837.5|13836.5|13825.3|13824.3|2714
1623254700000|2021-06-09 16:05:00|13837|13836|13840.6|13839.6|13841.8|13840.8|13834.3|13833.3|2545
1623255000000|2021-06-09 16:10:00|13840.5|13839.5|13848.1|13847.1|13848.6|13847.6|13839.7|13838.7|2713
1623255300000|2021-06-09 16:15:00|13848|13847|13848.8|13847.8|13850.2|13849.2|13843.2|13842.2|2081
1623255600000|2021-06-09 16:20:00|13849.7|13848.7|13851.1|13850.1|13856.2|13855.2|13849.1|13848.1|2539
1623255900000|2021-06-09 16:25:00|13851.2|13850.2|13857.5|13856.5|13858.6|13857.6|13851.2|13850.2|1953
1623256200000|2021-06-09 16:30:00|13857.6|13856.6|13862.6|13861.6|13863.8|13862.8|13856.7|13855.7|2603
1623256500000|2021-06-09 16:35:00|13862.7|13861.7|13862.7|13861.7|13864.5|13863.5|13859.6|13858.6|1867
1623256800000|2021-06-09 16:40:00|13862.6|13861.6|13863.1|13862.1|13864.6|13863.6|13859.3|13858.3|1707
1623257100000|2021-06-09 16:45:00|13863.3|13862.3|13861.1|13860.1|13865.6|13864.6|13859.5|13858.5|1620
1623257400000|2021-06-09 16:50:00|13861.3|13860.3|13864|13863|13868.3|13867.3|13860.8|13859.8|2241
1623257700000|2021-06-09 16:55:00|13863.9|13862.9|13867.5|13866.5|13868.6|13867.6|13863.4|13862.4|1663
1623258000000|2021-06-09 17:00:00|13868|13867|13871.6|13870.6|13875.8|13874.8|13866.5|13865.5|3553
1623258300000|2021-06-09 17:05:00|13871.5|13870.5|13870.8|13869.8|13873.8|13872.8|13866.4|13865.4|2024
1623258600000|2021-06-09 17:10:00|13870.6|13869.6|13864.4|13863.4|13870.9|13869.9|13864|13863|1767
1623258900000|2021-06-09 17:15:00|13864.3|13863.3|13866.8|13865.8|13870.3|13869.3|13861.8|13860.8|2285
1623259200000|2021-06-09 17:20:00|13867|13866|13869.8|13868.8|13872|13871|13866.4|13865.4|1475
1623259500000|2021-06-09 17:25:00|13869.9|13868.9|13867.3|13866.3|13871.9|13870.9|13866.9|13865.9|1094
1623259800000|2021-06-09 17:30:00|13867.1|13866.1|13874.8|13873.8|13875.6|13874.6|13862.3|13861.3|2689
1623260100000|2021-06-09 17:35:00|13874.9|13873.9|13868.8|13867.8|13875.6|13874.6|13865|13864|2227
1623260400000|2021-06-09 17:40:00|13868.9|13867.9|13860.3|13859.3|13869.3|13868.3|13855.1|13854.1|3066
1623260700000|2021-06-09 17:45:00|13860.4|13859.4|13864.6|13863.6|13864.8|13863.8|13858.3|13857.3|1819
1623261000000|2021-06-09 17:50:00|13864.5|13863.5|13863.8|13862.8|13865.6|13864.6|13861|13860|1365
1623261300000|2021-06-09 17:55:00|13863.6|13862.6|13860.5|13859.5|13868.5|13867.5|13858.8|13857.8|1818
1623261600000|2021-06-09 18:00:00|13860.4|13859.4|13864.8|13863.8|13870.1|13869.1|13860.4|13859.4|1912
1623261900000|2021-06-09 18:05:00|13864.5|13863.5|13856|13855|13867.8|13866.8|13855.3|13854.3|1912
1623262200000|2021-06-09 18:10:00|13855.9|13854.9|13856.4|13855.4|13859.5|13858.5|13854|13853|2080
1623262500000|2021-06-09 18:15:00|13856.5|13855.5|13855.5|13854.5|13860|13859|13853.5|13852.5|1914
1623262800000|2021-06-09 18:20:00|13855.6|13854.6|13857|13856|13862.6|13861.6|13855.1|13854.1|2248
1623263100000|2021-06-09 18:25:00|13857.1|13856.1|13863.3|13862.3|13865|13864|13854.8|13853.8|2095
1623263400000|2021-06-09 18:30:00|13863.5|13862.5|13860.3|13859.3|13866.5|13865.5|13860|13859|2242
1623263700000|2021-06-09 18:35:00|13860.1|13859.1|13853.8|13852.8|13863.8|13862.8|13851.5|13850.5|2628
1623264000000|2021-06-09 18:40:00|13853.4|13852.4|13848|13847|13855.8|13854.8|13847.5|13846.5|2089
1623264300000|2021-06-09 18:45:00|13848.1|13847.1|13843.1|13842.1|13852.1|13851.1|13842|13841|2474
1623264600000|2021-06-09 18:50:00|13843.3|13842.3|13841.9|13840.9|13844.4|13843.4|13839.3|13838.3|2322
1623264900000|2021-06-09 18:55:00|13841.8|13840.8|13840.4|13839.4|13844.5|13843.5|13840|13839|2435
1623265200000|2021-06-09 19:00:00|13840.3|13839.3|13836.4|13835.4|13843.5|13842.5|13834.6|13833.6|3044
1623265500000|2021-06-09 19:05:00|13836.3|13835.3|13835.4|13834.4|13841|13840|13833.3|13832.3|2439
1623265800000|2021-06-09 19:10:00|13835.3|13834.3|13837.1|13836.1|13840.3|13839.3|13832.8|13831.8|2213
1623266100000|2021-06-09 19:15:00|13837.9|13836.9|13839.4|13838.4|13843.4|13842.4|13836.9|13835.9|2296
1623266400000|2021-06-09 19:20:00|13840.5|13839.5|13834|13833|13842|13841|13830.6|13829.6|3055
1623266700000|2021-06-09 19:25:00|13833.8|13832.8|13822.3|13821.3|13835.1|13834.1|13822.3|13821.3|3943
1623267000000|2021-06-09 19:30:00|13822.1|13821.1|13825|13824|13830.5|13829.5|13818|13817|5153
1623267300000|2021-06-09 19:35:00|13824.8|13823.8|13824.5|13823.5|13827.3|13826.3|13821.8|13820.8|2543
1623267600000|2021-06-09 19:40:00|13824.3|13823.3|13811.1|13810.1|13825.1|13824.1|13810.3|13809.3|4827
1623267900000|2021-06-09 19:45:00|13811.2|13810.2|13815.3|13814.3|13820.8|13819.8|13811|13810|3423
1623268200000|2021-06-09 19:50:00|13814.1|13813.1|13820.3|13819.3|13826.1|13825.1|13809.7|13808.7|6509
1623268500000|2021-06-09 19:55:00|13820.5|13819.5|13817.3|13816.3|13824|13823|13811|13810|6723
1623268800000|2021-06-09 20:00:00|13816.9|13815.9|13816.8|13814.8|13819.9|13817.9|13813.3|13811.3|3544
1623269100000|2021-06-09 20:05:00|13816.7|13814.7|13813.9|13811.9|13817.4|13815.4|13811.7|13809.7|1627
1623269400000|2021-06-09 20:10:00|13814.4|13812.4|13820|13815|13821.9|13819.9|13813.4|13811.4|1529
1623269700000|2021-06-09 20:15:00|13819.9|13814.9|13819.6|13814.6|13821.8|13816.8|13819.4|13814.4|2
1623270000000|2021-06-09 20:20:00|13819.7|13814.7|13821|13816|13822.3|13817.3|13819|13814|0
1623270300000|2021-06-09 20:25:00|13821.4|13816.4|13819.1|13814.1|13821.4|13816.4|13818.8|13813.8|0
1623270600000|2021-06-09 20:30:00|13818|13816|13814.5|13812.5|13819.8|13817.8|13813.3|13811.3|270
1623270900000|2021-06-09 20:35:00|13815|13813|13816|13814|13817.5|13815.5|13814|13812|128
1623271200000|2021-06-09 20:40:00|13815.8|13813.8|13815.8|13813.8|13816.8|13814.8|13814.3|13812.3|189
1623271500000|2021-06-09 20:45:00|13816|13814|13813|13811|13817.5|13815.5|13811.5|13809.5|318
1623271800000|2021-06-09 20:50:00|13812.8|13810.8|13812.8|13810.8|13813.8|13811.8|13812.3|13810.3|174
1623272100000|2021-06-09 20:55:00|13813|13811|13813.6|13808.6|13814|13812|13810.8|13808.5|274
1623272400000|2021-06-09 21:00:00|13814.1|13809.1|13814.7|13809.7|13814.8|13809.8|13813.8|13808.8|0
1623272700000|2021-06-09 21:05:00|13814.8|13809.8|13813.2|13808.2|13815.3|13810.3|13812.5|13807.5|0
1623273000000|2021-06-09 21:10:00|13813.1|13808.1|13813.1|13808.1|13814|13809|13812.9|13807.9|0
1623273300000|2021-06-09 21:15:00|13813|13808|13812.5|13807.5|13813.2|13808.2|13812.5|13807.5|0
1623273600000|2021-06-09 21:20:00|13812.4|13807.4|13811.9|13806.9|13812.6|13807.6|13811.7|13806.7|0
1623273900000|2021-06-09 21:25:00|13812|13807|13811.9|13806.9|13812.3|13807.3|13811.6|13806.6|0
1623274200000|2021-06-09 21:30:00|13811.6|13806.6|13812.7|13807.7|13812.7|13807.7|13811.6|13806.6|0
1623274500000|2021-06-09 21:35:00|13812.8|13807.8|13813.1|13808.1|13813.4|13808.4|13812.8|13807.8|0
1623274800000|2021-06-09 21:40:00|13813.2|13808.2|13813.6|13808.6|13813.7|13808.7|13813.2|13808.2|0
1623275100000|2021-06-09 21:45:00|13813.8|13808.8|13815.3|13810.3|13815.3|13810.3|13813.8|13808.8|0
1623275400000|2021-06-09 21:50:00|13815.1|13810.1|13815.2|13810.2|13815.2|13810.2|13815|13810|0
1623275700000|2021-06-09 21:55:00|13815.3|13810.3|13819.1|13814.1|13819.1|13814.1|13815.1|13810.1|0
1623276000000|2021-06-09 22:00:00|13818|13816|13821.2|13819.2|13822.5|13820.5|13815.3|13813.3|485
1623276300000|2021-06-09 22:05:00|13821.4|13819.4|13819.4|13817.4|13822|13820|13817.3|13815.3|224
1623276600000|2021-06-09 22:10:00|13819.5|13817.5|13821.3|13819.3|13822.3|13820.3|13819.5|13817.5|129
1623276900000|2021-06-09 22:15:00|13821.4|13819.4|13823|13821|13823.7|13821.7|13820.7|13818.7|128
1623277200000|2021-06-09 22:20:00|13823.3|13821.3|13822.9|13820.9|13823.8|13821.8|13822.4|13820.4|72
1623277500000|2021-06-09 22:25:00|13823|13821|13819.2|13817.2|13824.8|13822.8|13819|13817|134
1623277800000|2021-06-09 22:30:00|13819|13817|13822|13820|13823.3|13821.3|13818.8|13816.8|163
1623278100000|2021-06-09 22:35:00|13821.9|13819.9|13821.8|13819.8|13822.8|13820.8|13821.4|13819.4|37
1623278400000|2021-06-09 22:40:00|13821.9|13819.9|13821.5|13819.5|13822.8|13820.8|13821.3|13819.3|78
1623278700000|2021-06-09 22:45:00|13821.4|13819.4|13819.8|13817.8|13821.5|13819.5|13819.5|13817.5|88
1623279000000|2021-06-09 22:50:00|13819.9|13817.9|13818|13816|13820.2|13818.2|13816.8|13814.8|127
1623279300000|2021-06-09 22:55:00|13818.3|13816.3|13819.3|13817.3|13820.3|13818.3|13817.7|13815.7|136
1623279600000|2021-06-09 23:00:00|13819.2|13817.2|13817.9|13815.9|13820.2|13818.2|13817.7|13815.7|173
1623279900000|2021-06-09 23:05:00|13817.8|13815.8|13818.7|13816.7|13818.9|13816.9|13812.3|13810.3|289
1623280200000|2021-06-09 23:10:00|13818.5|13816.5|13818.5|13816.5|13820.9|13818.9|13816.8|13814.8|172
1623280500000|2021-06-09 23:15:00|13818.4|13816.4|13819.9|13817.9|13820.4|13818.4|13818|13816|78
1623280800000|2021-06-09 23:20:00|13819.8|13817.8|13822|13820|13823|13821|13818.3|13816.3|157
1623281100000|2021-06-09 23:25:00|13822.2|13820.2|13823.8|13821.8|13823.9|13821.9|13821.4|13819.4|170
1623281400000|2021-06-09 23:30:00|13823.9|13821.9|13825.3|13823.3|13825.8|13823.8|13823.2|13821.2|232
1623281700000|2021-06-09 23:35:00|13825.2|13823.2|13820.9|13818.9|13825.2|13823.2|13819.5|13817.5|185
1623282000000|2021-06-09 23:40:00|13821|13819|13819.5|13817.5|13821|13819|13818.2|13816.2|134
1623282300000|2021-06-09 23:45:00|13819.4|13817.4|13817|13815|13819.4|13817.4|13813|13811|434
1623282600000|2021-06-09 23:50:00|13816.9|13814.9|13815.3|13813.3|13817.9|13815.9|13814.3|13812.3|190
1623282900000|2021-06-09 23:55:00|13815.4|13813.4|13816.4|13814.4|13816.8|13814.8|13813.8|13811.8|150
1623283200000|2021-06-10 00:00:00|13816.3|13814.3|13819.8|13817.8|13822.8|13820.8|13815.8|13813.8|452
1623283500000|2021-06-10 00:05:00|13820|13818|13820.4|13818.4|13823|13821|13819.7|13817.7|237
1623283800000|2021-06-10 00:10:00|13820.3|13818.3|13817.3|13815.3|13820.9|13818.9|13814.9|13812.9|225
1623284100000|2021-06-10 00:15:00|13817.2|13815.2|13819.8|13817.8|13820.5|13818.5|13817|13815|169
1623284400000|2021-06-10 00:20:00|13819.9|13817.9|13826.3|13824.3|13829.7|13827.7|13818.8|13816.8|593
1623284700000|2021-06-10 00:25:00|13826.2|13824.2|13827|13825|13828.9|13826.9|13825.3|13823.3|252
1623285000000|2021-06-10 00:30:00|13827.3|13825.3|13825.9|13823.9|13827.9|13825.9|13825.7|13823.7|124
1623285300000|2021-06-10 00:35:00|13825.8|13823.8|13825.4|13823.4|13827|13825|13824.7|13822.7|91
1623285600000|2021-06-10 00:40:00|13825.3|13823.3|13825.8|13823.8|13826.5|13824.5|13825|13823|80
1623285900000|2021-06-10 00:45:00|13825.7|13823.7|13825.3|13823.3|13826.9|13824.9|13825|13823|80
1623286200000|2021-06-10 00:50:00|13825.2|13823.2|13827.4|13825.4|13827.4|13825.4|13825.2|13823.2|96
1623286500000|2021-06-10 00:55:00|13827.3|13825.3|13825.8|13823.8|13828.7|13826.7|13825.8|13823.8|181
1623286800000|2021-06-10 01:00:00|13826|13824|13827|13825|13827.4|13825.4|13822|13820|261
1623287100000|2021-06-10 01:05:00|13827.2|13825.2|13831.3|13829.3|13837|13835|13827|13825|770
1623287400000|2021-06-10 01:10:00|13831.2|13829.2|13832|13830|13832.8|13830.8|13829.9|13827.9|210
1623287700000|2021-06-10 01:15:00|13831.9|13829.9|13829.7|13827.7|13832|13830|13827.7|13825.7|159
1623288000000|2021-06-10 01:20:00|13829.8|13827.8|13829|13827|13832.4|13830.4|13828.4|13826.4|181
1623288300000|2021-06-10 01:25:00|13828.5|13826.5|13829.8|13827.8|13831.2|13829.2|13827.7|13825.7|201
1623288600000|2021-06-10 01:30:00|13829.7|13827.7|13834.7|13832.7|13835.3|13833.3|13827.5|13825.5|374
1623288900000|2021-06-10 01:35:00|13834.8|13832.8|13833.7|13831.7|13837.8|13835.8|13832.9|13830.9|406
1623289200000|2021-06-10 01:40:00|13833.8|13831.8|13835.8|13833.8|13836.7|13834.7|13832.8|13830.8|264
1623289500000|2021-06-10 01:45:00|13835.9|13833.9|13837.5|13835.5|13838.3|13836.3|13834|13832|210
1623289800000|2021-06-10 01:50:00|13837.4|13835.4|13830.8|13828.8|13837.5|13835.5|13829.8|13827.8|326
1623290100000|2021-06-10 01:55:00|13830.9|13828.9|13831.5|13829.5|13832.3|13830.3|13829.9|13827.9|203
1623290400000|2021-06-10 02:00:00|13831.7|13829.7|13831.9|13829.9|13834.3|13832.3|13828.8|13826.8|267
1623290700000|2021-06-10 02:05:00|13831.7|13829.7|13831.2|13829.2|13835|13833|13830.4|13828.4|142
1623291000000|2021-06-10 02:10:00|13831|13829|13831.5|13829.5|13833.9|13831.9|13830.8|13828.8|119
1623291300000|2021-06-10 02:15:00|13831.7|13829.7|13831.8|13829.8|13832.8|13830.8|13830.4|13828.4|110
1623291600000|2021-06-10 02:20:00|13831.7|13829.7|13833.8|13831.8|13833.8|13831.8|13831.5|13829.5|99
1623291900000|2021-06-10 02:25:00|13833.9|13831.9|13836.7|13834.7|13836.9|13834.9|13833.5|13831.5|270
1623292200000|2021-06-10 02:30:00|13836.5|13834.5|13836|13834|13840.5|13838.5|13835.3|13833.3|363
1623292500000|2021-06-10 02:35:00|13836.2|13834.2|13834.4|13832.4|13836.8|13834.8|13833.7|13831.7|166
1623292800000|2021-06-10 02:40:00|13834.3|13832.3|13831.4|13829.4|13835|13833|13831.2|13829.2|155
1623293100000|2021-06-10 02:45:00|13831.3|13829.3|13829|13827|13832.8|13830.8|13828.7|13826.7|172
1623293400000|2021-06-10 02:50:00|13829.2|13827.2|13830.8|13828.8|13830.9|13828.9|13828.2|13826.2|148
1623293700000|2021-06-10 02:55:00|13830.4|13828.4|13830.8|13828.8|13833.2|13831.2|13830.4|13828.4|168
1623294000000|2021-06-10 03:00:00|13830.7|13828.7|13832|13830|13833.8|13831.8|13830.7|13828.7|122
1623294300000|2021-06-10 03:05:00|13831.9|13829.9|13831.8|13829.8|13832.3|13830.3|13830.4|13828.4|80
1623294600000|2021-06-10 03:10:00|13831.9|13829.9|13833.3|13831.3|13833.3|13831.3|13830.8|13828.8|85
1623294900000|2021-06-10 03:15:00|13832.9|13830.9|13831.9|13829.9|13834.4|13832.4|13831.5|13829.5|232
1623295200000|2021-06-10 03:20:00|13831.8|13829.8|13828.5|13826.5|13832.4|13830.4|13827|13825|257
1623295500000|2021-06-10 03:25:00|13828.4|13826.4|13829.4|13827.4|13829.8|13827.8|13826.3|13824.3|149
1623295800000|2021-06-10 03:30:00|13829.5|13827.5|13830.4|13828.4|13830.7|13828.7|13829.3|13827.3|82
1623296100000|2021-06-10 03:35:00|13829.9|13827.9|13833|13831|13833.3|13831.3|13829.9|13827.9|151
1623296400000|2021-06-10 03:40:00|13833.2|13831.2|13833.3|13831.3|13833.8|13831.8|13831.7|13829.7|126
1623296700000|2021-06-10 03:45:00|13833.4|13831.4|13832.7|13830.7|13834.3|13832.3|13832.7|13830.7|98
1623297000000|2021-06-10 03:50:00|13832.8|13830.8|13832.8|13830.8|13833|13831|13831.5|13829.5|50
1623297300000|2021-06-10 03:55:00|13832.9|13830.9|13834.5|13832.5|13835.7|13833.7|13832.7|13830.7|135
1623297600000|2021-06-10 04:00:00|13834.7|13832.7|13835.3|13833.3|13836|13834|13834.4|13832.4|135
1623297900000|2021-06-10 04:05:00|13835.2|13833.2|13835.4|13833.4|13835.8|13833.8|13834.2|13832.2|106
1623298200000|2021-06-10 04:10:00|13835.5|13833.5|13835.5|13833.5|13837|13835|13834.7|13832.7|97
1623298500000|2021-06-10 04:15:00|13835.7|13833.7|13834.2|13832.2|13836.2|13834.2|13833.8|13831.8|133
1623298800000|2021-06-10 04:20:00|13834|13832|13833.8|13831.8|13834.4|13832.4|13833.2|13831.2|131
1623299100000|2021-06-10 04:25:00|13833.9|13831.9|13832.9|13830.9|13834.5|13832.5|13832|13830|139
1623299400000|2021-06-10 04:30:00|13833|13831|13832|13830|13833.3|13831.3|13831.5|13829.5|39
1623299700000|2021-06-10 04:35:00|13831.9|13829.9|13831.7|13829.7|13833|13831|13831.7|13829.7|59
1623300000000|2021-06-10 04:40:00|13831.8|13829.8|13832.8|13830.8|13833|13831|13831.5|13829.5|41
1623300300000|2021-06-10 04:45:00|13832.7|13830.7|13835.3|13833.3|13835.5|13833.5|13832.4|13830.4|181
1623300600000|2021-06-10 04:50:00|13835.2|13833.2|13833.4|13831.4|13835.7|13833.7|13832.9|13830.9|87
1623300900000|2021-06-10 04:55:00|13833.5|13831.5|13831.4|13829.4|13833.7|13831.7|13829.8|13827.8|209
1623301200000|2021-06-10 05:00:00|13831.5|13829.5|13830.8|13828.8|13832.8|13830.8|13830.2|13828.2|141
1623301500000|2021-06-10 05:05:00|13830.7|13828.7|13830|13828|13831.2|13829.2|13827|13825|252
1623301800000|2021-06-10 05:10:00|13829.9|13827.9|13829.3|13827.3|13830.5|13828.5|13828.8|13826.8|107
1623302100000|2021-06-10 05:15:00|13829.2|13827.2|13824.3|13822.3|13830|13828|13823.9|13821.9|268
1623302400000|2021-06-10 05:20:00|13824.2|13822.2|13825.5|13823.5|13827|13825|13823.8|13821.8|185
1623302700000|2021-06-10 05:25:00|13825.4|13823.4|13828|13826|13828.7|13826.7|13823.7|13821.7|215
1623303000000|2021-06-10 05:30:00|13827.8|13825.8|13827.2|13825.2|13828.3|13826.3|13826.3|13824.3|158
1623303300000|2021-06-10 05:35:00|13827.3|13825.3|13825.9|13823.9|13829.2|13827.2|13825|13823|232
1623303600000|2021-06-10 05:40:00|13825.8|13823.8|13822.8|13820.8|13825.8|13823.8|13817.8|13815.8|524
1623303900000|2021-06-10 05:45:00|13822.2|13820.2|13823.5|13821.5|13825.2|13823.2|13820.5|13818.5|319
1623304200000|2021-06-10 05:50:00|13823.3|13821.3|13820.7|13818.7|13823.3|13821.3|13819.8|13817.8|187
1623304500000|2021-06-10 05:55:00|13820.8|13818.8|13821.5|13819.5|13821.9|13819.9|13819.3|13817.3|245
1623304800000|2021-06-10 06:00:00|13820.5|13818.5|13820.8|13818.8|13822.4|13820.4|13816.5|13814.5|405
1623305100000|2021-06-10 06:05:00|13820.9|13818.9|13818.5|13816.5|13823.2|13821.2|13817.5|13815.5|213
1623305400000|2021-06-10 06:10:00|13818.7|13816.7|13819.8|13817.8|13821|13819|13813.5|13811.5|414
1623305700000|2021-06-10 06:15:00|13819.9|13817.9|13819.9|13817.9|13820.5|13818.5|13816.8|13814.8|219
1623306000000|2021-06-10 06:20:00|13819.8|13817.8|13819.5|13817.5|13820.3|13818.3|13817.5|13815.5|143
1623306300000|2021-06-10 06:25:00|13819.7|13817.7|13818.3|13816.3|13820.3|13818.3|13817.4|13815.4|169
1623306600000|2021-06-10 06:30:00|13818.4|13816.4|13815|13813|13819.3|13817.3|13814.5|13812.5|221
1623306900000|2021-06-10 06:35:00|13814.9|13812.9|13801.2|13799.2|13815.3|13813.3|13787.9|13785.9|1990
1623307200000|2021-06-10 06:40:00|13801.8|13799.8|13805.2|13803.2|13805.4|13803.4|13797|13795|711
1623307500000|2021-06-10 06:45:00|13805.3|13803.3|13805.8|13803.8|13809.7|13807.7|13801.8|13799.8|570
1623307800000|2021-06-10 06:50:00|13805.9|13803.9|13804.8|13802.8|13805.9|13803.9|13800.7|13798.7|227
1623308100000|2021-06-10 06:55:00|13804.9|13802.9|13803.4|13801.4|13805.9|13803.9|13802.2|13800.2|311
1623308400000|2021-06-10 07:00:00|13804|13802|13804.9|13802.9|13807.7|13805.7|13799|13797|1061
1623308700000|2021-06-10 07:05:00|13805|13803|13803.3|13801.3|13807|13805|13801.3|13799.3|738
1623309000000|2021-06-10 07:10:00|13802.5|13800.5|13785.4|13783.4|13803.2|13801.2|13775.5|13773.5|1901
1623309300000|2021-06-10 07:15:00|13785.5|13783.5|13794.3|13792.3|13795.5|13793.5|13784|13782|1068
1623309600000|2021-06-10 07:20:00|13794.4|13792.4|13795.3|13793.3|13801.8|13799.8|13791.9|13789.9|1361
1623309900000|2021-06-10 07:25:00|13795.4|13793.4|13789.5|13787.5|13798.5|13796.5|13789.3|13787.3|542
1623310200000|2021-06-10 07:30:00|13789.7|13787.7|13785.9|13783.9|13795.5|13793.5|13785.5|13783.5|731
1623310500000|2021-06-10 07:35:00|13785.3|13783.3|13793.3|13791.3|13794.3|13792.3|13782.5|13780.5|640
1623310800000|2021-06-10 07:40:00|13793.4|13791.4|13795.8|13793.8|13801|13799|13793.2|13791.2|687
1623311100000|2021-06-10 07:45:00|13795.7|13793.7|13802|13800|13802.4|13800.4|13792.2|13790.2|467
1623311400000|2021-06-10 07:50:00|13802.2|13800.2|13800.8|13798.8|13805.3|13803.3|13798.7|13796.7|650
1623311700000|2021-06-10 07:55:00|13800.7|13798.7|13802.5|13800.5|13803.5|13801.5|13798.2|13796.2|577
1623312000000|2021-06-10 08:00:00|13802|13800|13793.3|13791.3|13804.2|13802.2|13785.5|13783.5|1371
1623312300000|2021-06-10 08:05:00|13793.2|13791.2|13784.3|13782.3|13793.2|13791.2|13783.3|13781.3|835
1623312600000|2021-06-10 08:10:00|13784.2|13782.2|13787.3|13785.3|13788.2|13786.2|13779.9|13777.9|1000
1623312900000|2021-06-10 08:15:00|13787.2|13785.2|13780.4|13778.4|13788|13786|13780.2|13778.2|725
1623313200000|2021-06-10 08:20:00|13780.3|13778.3|13778.4|13776.4|13781.5|13779.5|13773.5|13771.5|946
1623313500000|2021-06-10 08:25:00|13778.5|13776.5|13767|13765|13780.3|13778.3|13766.9|13764.9|985
1623313800000|2021-06-10 08:30:00|13766.9|13764.9|13780.2|13778.2|13780.5|13778.5|13765.5|13763.5|1103
1623314100000|2021-06-10 08:35:00|13780.3|13778.3|13782.3|13780.3|13787.2|13785.2|13780.3|13778.3|708
1623314400000|2021-06-10 08:40:00|13782|13780|13783.5|13781.5|13787.4|13785.4|13780.8|13778.8|430
1623314700000|2021-06-10 08:45:00|13783.7|13781.7|13781.2|13779.2|13784.8|13782.8|13781.2|13779.2|365
1623315000000|2021-06-10 08:50:00|13779.9|13777.9|13785.3|13783.3|13789.2|13787.2|13777.3|13775.3|894
1623315300000|2021-06-10 08:55:00|13785.7|13783.7|13788.3|13786.3|13789.2|13787.2|13785.5|13783.5|314
1623315600000|2021-06-10 09:00:00|13788.2|13786.2|13792.3|13790.3|13794.4|13792.4|13787.7|13785.7|996
1623315900000|2021-06-10 09:05:00|13792.7|13790.7|13789.8|13787.8|13793.9|13791.9|13789.5|13787.5|541
1623316200000|2021-06-10 09:10:00|13790|13788|13787.7|13785.7|13791.3|13789.3|13786.8|13784.8|396
1623316500000|2021-06-10 09:15:00|13787.5|13785.5|13793.9|13791.9|13794.7|13792.7|13787|13785|427
1623316800000|2021-06-10 09:20:00|13793.8|13791.8|13783.4|13781.4|13793.8|13791.8|13780.4|13778.4|738
1623317100000|2021-06-10 09:25:00|13783.7|13781.7|13785.4|13783.4|13788.9|13786.9|13782.7|13780.7|537
1623317400000|2021-06-10 09:30:00|13785.3|13783.3|13790.2|13788.2|13791.4|13789.4|13782.2|13780.2|360
1623317700000|2021-06-10 09:35:00|13790.3|13788.3|13786.9|13784.9|13790.7|13788.7|13783.8|13781.8|377
1623318000000|2021-06-10 09:40:00|13787|13785|13785.9|13783.9|13789.4|13787.4|13785.2|13783.2|220
1623318300000|2021-06-10 09:45:00|13785.8|13783.8|13773|13771|13785.8|13783.8|13771.9|13769.9|1045
1623318600000|2021-06-10 09:50:00|13773.2|13771.2|13776.4|13774.4|13777.4|13775.4|13770.3|13768.3|913
1623318900000|2021-06-10 09:55:00|13776.5|13774.5|13783.2|13781.2|13783.5|13781.5|13776.4|13774.4|353
1623319200000|2021-06-10 10:00:00|13783|13781|13784.8|13782.8|13788.5|13786.5|13782.4|13780.4|411
1623319500000|2021-06-10 10:05:00|13784.3|13782.3|13787.5|13785.5|13788|13786|13782.8|13780.8|375
1623319800000|2021-06-10 10:10:00|13787.7|13785.7|13783.8|13781.8|13789.5|13787.5|13783.8|13781.8|484
1623320100000|2021-06-10 10:15:00|13783.9|13781.9|13784|13782|13785|13783|13781.4|13779.4|244
1623320400000|2021-06-10 10:20:00|13784.2|13782.2|13784|13782|13787.2|13785.2|13779.3|13777.3|468
1623320700000|2021-06-10 10:25:00|13783.9|13781.9|13783.5|13781.5|13786.5|13784.5|13781.9|13779.9|291
1623321000000|2021-06-10 10:30:00|13782.8|13780.8|13780.4|13778.4|13782.8|13780.8|13777.3|13775.3|482
1623321300000|2021-06-10 10:35:00|13780.5|13778.5|13777.2|13775.2|13781.5|13779.5|13776.7|13774.7|512
1623321600000|2021-06-10 10:40:00|13777.3|13775.3|13776|13774|13779.7|13777.7|13775.4|13773.4|345
1623321900000|2021-06-10 10:45:00|13776.2|13774.2|13770.8|13768.8|13777.4|13775.4|13767.5|13765.5|1044
1623322200000|2021-06-10 10:50:00|13770.7|13768.7|13774.9|13772.9|13775.2|13773.2|13770.5|13768.5|397
1623322500000|2021-06-10 10:55:00|13774.8|13772.8|13773.3|13771.3|13780.4|13778.4|13773.2|13771.2|462
1623322800000|2021-06-10 11:00:00|13773.5|13771.5|13776.3|13774.3|13779.4|13777.4|13772.3|13770.3|889
1623323100000|2021-06-10 11:05:00|13776.4|13774.4|13780.5|13778.5|13780.8|13778.8|13773.3|13771.3|513
1623323400000|2021-06-10 11:10:00|13780.7|13778.7|13784.5|13782.5|13786|13784|13780|13778|522
1623323700000|2021-06-10 11:15:00|13784.4|13782.4|13786.3|13784.3|13792.3|13790.3|13783.4|13781.4|887
1623324000000|2021-06-10 11:20:00|13786.5|13784.5|13784.8|13782.8|13788.8|13786.8|13782.9|13780.9|637
1623324300000|2021-06-10 11:25:00|13784.9|13782.9|13780|13778|13787|13785|13775|13773|910
1623324600000|2021-06-10 11:30:00|13779.9|13777.9|13750.7|13748.7|13780|13778|13747|13745|2372
1623324900000|2021-06-10 11:35:00|13750.8|13748.8|13762.3|13760.3|13763.3|13761.3|13748.5|13746.5|1370
1623325200000|2021-06-10 11:40:00|13762.4|13760.4|13762.9|13760.9|13763.4|13761.4|13759.8|13757.8|483
1623325500000|2021-06-10 11:45:00|13762.5|13760.5|13777.4|13775.4|13797|13795|13762.4|13760.4|2965
1623325800000|2021-06-10 11:50:00|13777.9|13775.9|13783.3|13781.3|13783.7|13781.7|13773.8|13771.8|1064
1623326100000|2021-06-10 11:55:00|13783.7|13781.7|13777|13775|13785.7|13783.7|13775.5|13773.5|791
1623326400000|2021-06-10 12:00:00|13776.9|13774.9|13770.2|13768.2|13776.9|13774.9|13767|13765|1333
1623326700000|2021-06-10 12:05:00|13770.4|13768.4|13780.3|13778.3|13781.2|13779.2|13770.3|13768.3|1147
1623327000000|2021-06-10 12:10:00|13780.4|13778.4|13789.3|13787.3|13789.9|13787.9|13778.9|13776.9|1166
1623327300000|2021-06-10 12:15:00|13789.4|13787.4|13787.7|13785.7|13792.5|13790.5|13783.8|13781.8|1084
1623327600000|2021-06-10 12:20:00|13788|13786|13797|13795|13799.4|13797.4|13787.4|13785.4|1442
1623327900000|2021-06-10 12:25:00|13796.9|13794.9|13789.5|13787.5|13797.8|13795.8|13784.3|13782.3|1390
1623328200000|2021-06-10 12:30:00|13789.8|13787.8|13775|13773|13790.3|13788.3|13728|13726|13061
1623328500000|2021-06-10 12:35:00|13774.5|13772.5|13789.3|13787.3|13794|13792|13762.7|13760.7|4710
1623328800000|2021-06-10 12:40:00|13789.8|13787.8|13774.7|13772.7|13815.4|13813.4|13772.9|13770.9|6354
1623329100000|2021-06-10 12:45:00|13774.5|13772.5|13788.8|13786.8|13789.5|13787.5|13763.9|13761.9|3719
1623329400000|2021-06-10 12:50:00|13788.9|13786.9|13782.7|13780.7|13792.7|13790.7|13775.3|13773.3|2214
1623329700000|2021-06-10 12:55:00|13782.5|13780.5|13829.2|13827.2|13835.8|13833.8|13779.5|13777.5|6555
1623330000000|2021-06-10 13:00:00|13829.8|13827.8|13834|13832|13852.5|13850.5|13826.5|13824.5|5359
1623330300000|2021-06-10 13:05:00|13834.3|13832.3|13830|13828|13839.2|13837.2|13828.8|13826.8|2584
1623330600000|2021-06-10 13:10:00|13830.4|13828.4|13838.9|13836.9|13840.4|13838.4|13826.8|13824.8|2145
1623330900000|2021-06-10 13:15:00|13838.7|13836.7|13838|13836|13840.5|13838.5|13833.8|13831.8|1393
1623331200000|2021-06-10 13:20:00|13838.2|13836.2|13834|13832|13840.8|13838.8|13832.5|13830.5|1158
1623331500000|2021-06-10 13:25:00|13834.4|13832.4|13832.3|13830.3|13840.4|13838.4|13828.9|13826.9|2456
1623331800000|2021-06-10 13:30:00|13831.8|13830.8|13869.8|13868.8|13872.8|13871.8|13812|13811|15647
1623332100000|2021-06-10 13:35:00|13870.2|13869.2|13912.9|13911.9|13915.3|13914.3|13870|13869|16483
1623332400000|2021-06-10 13:40:00|13912.8|13911.8|13917.8|13916.8|13922.8|13921.8|13904.2|13903.2|11596
1623332700000|2021-06-10 13:45:00|13917.5|13916.5|13942.5|13941.5|13946.9|13945.9|13917.5|13916.5|11853
1623333000000|2021-06-10 13:50:00|13942.7|13941.7|13954.7|13953.7|13954.7|13953.7|13935.3|13934.3|8016
1623333300000|2021-06-10 13:55:00|13954.5|13953.5|13944.3|13943.3|13965.3|13964.3|13943.9|13942.9|9320
1623333600000|2021-06-10 14:00:00|13944.4|13943.4|13948.5|13947.5|13960.7|13959.7|13944.4|13943.4|7253
1623333900000|2021-06-10 14:05:00|13948.7|13947.7|13943.3|13942.3|13955.3|13954.3|13939.9|13938.9|5552
1623334200000|2021-06-10 14:10:00|13942|13941|13929.9|13928.9|13944.6|13943.6|13925.7|13924.7|8091
1623334500000|2021-06-10 14:15:00|13930|13929|13941.4|13940.4|13945.7|13944.7|13928.6|13927.6|5505
1623334800000|2021-06-10 14:20:00|13941.5|13940.5|13936.5|13935.5|13942.6|13941.6|13922.9|13921.9|5687
1623335100000|2021-06-10 14:25:00|13936.4|13935.4|13934.4|13933.4|13938|13937|13924.2|13923.2|3844
1623335400000|2021-06-10 14:30:00|13934.5|13933.5|13931.7|13930.7|13944.6|13943.6|13930.2|13929.2|5500
1623335700000|2021-06-10 14:35:00|13931.9|13930.9|13908.9|13907.9|13937.2|13936.2|13907|13906|6060
1623336000000|2021-06-10 14:40:00|13908.7|13907.7|13900.9|13899.9|13916.2|13915.2|13899.6|13898.6|5339
1623336300000|2021-06-10 14:45:00|13901|13900|13858.9|13857.9|13901.1|13900.1|13852.5|13851.5|13514
1623336600000|2021-06-10 14:50:00|13859.1|13858.1|13832.1|13831.1|13860.5|13859.5|13832|13831|11812
1623336900000|2021-06-10 14:55:00|13832|13831|13866.5|13865.5|13867.2|13866.2|13825.2|13824.2|10245
1623337200000|2021-06-10 15:00:00|13866.2|13865.2|13858.5|13857.5|13866.2|13865.2|13847.5|13846.5|6957
1623337500000|2021-06-10 15:05:00|13859|13858|13872.6|13871.6|13874.6|13873.6|13852.2|13851.2|6416
1623337800000|2021-06-10 15:10:00|13872.5|13871.5|13878.6|13877.6|13882.5|13881.5|13861.2|13860.2|6432
1623338100000|2021-06-10 15:15:00|13879|13878|13885.6|13884.6|13886.9|13885.9|13877.4|13876.4|3836
1623338400000|2021-06-10 15:20:00|13885.5|13884.5|13898|13897|13898.6|13897.6|13880.1|13879.1|4516
1623338700000|2021-06-10 15:25:00|13897|13896|13905|13904|13907.5|13906.5|13896.4|13895.4|4386
1623339000000|2021-06-10 15:30:00|13904.4|13903.4|13913.2|13912.2|13915.7|13914.7|13904.4|13903.4|4360
1623339300000|2021-06-10 15:35:00|13913.1|13912.1|13913.4|13912.4|13919.1|13918.1|13911.9|13910.9|3489
1623339600000|2021-06-10 15:40:00|13913.5|13912.5|13906.2|13905.2|13919|13918|13894.6|13893.6|6137
1623339900000|2021-06-10 15:45:00|13906.9|13905.9|13917.2|13916.2|13921.4|13920.4|13906.7|13905.7|5635
1623340200000|2021-06-10 15:50:00|13917.1|13916.1|13916.5|13915.5|13922|13921|13907.5|13906.5|3663
1623340500000|2021-06-10 15:55:00|13916.6|13915.6|13920.2|13919.2|13922.2|13921.2|13915.4|13914.4|2950
1623340800000|2021-06-10 16:00:00|13920.1|13919.1|13923|13922|13925.9|13924.9|13915.7|13914.7|3652
1623341100000|2021-06-10 16:05:00|13923.1|13922.1|13923.7|13922.7|13927.4|13926.4|13913|13912|3967
1623341400000|2021-06-10 16:10:00|13923.5|13922.5|13926.4|13925.4|13934.4|13933.4|13920.7|13919.7|5576
1623341700000|2021-06-10 16:15:00|13927.1|13926.1|13926.6|13925.6|13930.2|13929.2|13924.2|13923.2|2245
1623342000000|2021-06-10 16:20:00|13926.5|13925.5|13922.4|13921.4|13931.5|13930.5|13917.4|13916.4|3842
1623342300000|2021-06-10 16:25:00|13922.7|13921.7|13915.2|13914.2|13926|13925|13913|13912|2585
1623342600000|2021-06-10 16:30:00|13915.4|13914.4|13925.4|13924.4|13929.1|13928.1|13914.9|13913.9|2617
1623342900000|2021-06-10 16:35:00|13925.2|13924.2|13935.2|13934.2|13937.4|13936.4|13921.4|13920.4|3287
1623343200000|2021-06-10 16:40:00|13935.4|13934.4|13939.3|13938.3|13940|13939|13932.6|13931.6|2321
1623343500000|2021-06-10 16:45:00|13939.1|13938.1|13944.6|13943.6|13944.8|13943.8|13936.8|13935.8|2407
1623343800000|2021-06-10 16:50:00|13944.8|13943.8|13945.1|13944.1|13946.3|13945.3|13939.3|13938.3|2439
1623344100000|2021-06-10 16:55:00|13945|13944|13945.5|13944.5|13945.9|13944.9|13940.4|13939.4|1830
1623344400000|2021-06-10 17:00:00|13945.4|13944.4|13939.9|13938.9|13948.1|13947.1|13932.1|13931.1|4168
1623344700000|2021-06-10 17:05:00|13940|13939|13944|13943|13946.4|13945.4|13939.9|13938.9|1757
1623345000000|2021-06-10 17:10:00|13944.1|13943.1|13942.9|13941.9|13946.3|13945.3|13939.1|13938.1|1719
1623345300000|2021-06-10 17:15:00|13943|13942|13946.3|13945.3|13947.5|13946.5|13942.4|13941.4|1981
1623345600000|2021-06-10 17:20:00|13946.1|13945.1|13944.8|13943.8|13947.6|13946.6|13942.4|13941.4|1896
1623345900000|2021-06-10 17:25:00|13944.6|13943.6|13937.4|13936.4|13945.4|13944.4|13935.9|13934.9|1659
1623346200000|2021-06-10 17:30:00|13937.3|13936.3|13934.5|13933.5|13940|13939|13922.8|13921.8|3526
1623346500000|2021-06-10 17:35:00|13934.1|13933.1|13935|13934|13935.4|13934.4|13926|13925|1608
1623346800000|2021-06-10 17:40:00|13934.9|13933.9|13942|13941|13943.5|13942.5|13934.5|13933.5|2138
1623347100000|2021-06-10 17:45:00|13942.1|13941.1|13942.8|13941.8|13946.3|13945.3|13941|13940|1927
1623347400000|2021-06-10 17:50:00|13942.6|13941.6|13948.9|13947.9|13950.4|13949.4|13941.6|13940.6|2794
1623347700000|2021-06-10 17:55:00|13949.3|13948.3|13959.6|13958.6|13960.1|13959.1|13949|13948|4061
1623348000000|2021-06-10 18:00:00|13959.5|13958.5|13956.9|13955.9|13960.9|13959.9|13955.5|13954.5|2211
1623348300000|2021-06-10 18:05:00|13957|13956|13952.9|13951.9|13960.6|13959.6|13952.8|13951.8|2195
1623348600000|2021-06-10 18:10:00|13952.8|13951.8|13953|13952|13955.9|13954.9|13948.4|13947.4|2005
1623348900000|2021-06-10 18:15:00|13953.1|13952.1|13950.4|13949.4|13956.6|13955.6|13949.6|13948.6|1462
1623349200000|2021-06-10 18:20:00|13950.3|13949.3|13943.6|13942.6|13952|13951|13942.1|13941.1|2431
1623349500000|2021-06-10 18:25:00|13943.3|13942.3|13942.5|13941.5|13948.9|13947.9|13941.6|13940.6|1798
1623349800000|2021-06-10 18:30:00|13942.6|13941.6|13946.9|13945.9|13947.5|13946.5|13939|13938|1969
1623350100000|2021-06-10 18:35:00|13946.8|13945.8|13942.5|13941.5|13948.1|13947.1|13941.3|13940.3|1587
1623350400000|2021-06-10 18:40:00|13942.6|13941.6|13944.8|13943.8|13948.3|13947.3|13941.8|13940.8|1439
1623350700000|2021-06-10 18:45:00|13944.6|13943.6|13946.4|13945.4|13949.5|13948.5|13936.5|13935.5|2750
1623351000000|2021-06-10 18:50:00|13946.5|13945.5|13953.5|13952.5|13953.8|13952.8|13945.5|13944.5|2133
1623351300000|2021-06-10 18:55:00|13953.6|13952.6|13958|13957|13958.6|13957.6|13952.1|13951.1|2960
1623351600000|2021-06-10 19:00:00|13958.1|13957.1|13940.6|13939.6|13959|13958|13940|13939|3177
1623351900000|2021-06-10 19:05:00|13940.5|13939.5|13952.8|13951.8|13953|13952|13936.8|13935.8|2947
1623352200000|2021-06-10 19:10:00|13953|13952|13950.4|13949.4|13954.3|13953.3|13948.3|13947.3|1853
1623352500000|2021-06-10 19:15:00|13950.5|13949.5|13947.5|13946.5|13951.3|13950.3|13945.1|13944.1|1595
1623352800000|2021-06-10 19:20:00|13947.9|13946.9|13952.4|13951.4|13954.7|13953.7|13945.1|13944.1|2472
1623353100000|2021-06-10 19:25:00|13951.9|13950.9|13948.2|13947.2|13954.9|13953.9|13943.4|13942.4|2440
1623353400000|2021-06-10 19:30:00|13948.1|13947.1|13934.9|13933.9|13952.4|13951.4|13933.2|13932.2|3515
1623353700000|2021-06-10 19:35:00|13934.8|13933.8|13942.7|13941.7|13944.6|13943.6|13932.7|13931.7|2326
1623354000000|2021-06-10 19:40:00|13942.6|13941.6|13939.7|13938.7|13946.9|13945.9|13938.9|13937.9|1835
1623354300000|2021-06-10 19:45:00|13939.2|13938.2|13938.9|13937.9|13943.3|13942.3|13935.8|13934.8|2415
1623354600000|2021-06-10 19:50:00|13938.8|13937.8|13961.4|13960.4|13961.6|13960.6|13938.8|13937.8|6632
1623354900000|2021-06-10 19:55:00|13960.9|13959.9|13961.7|13960.7|13965.2|13964.2|13952.9|13951.9|8371
1623355200000|2021-06-10 20:00:00|13961.2|13960.2|13970.6|13968.6|13974.3|13972.3|13959.9|13957.9|5529
1623355500000|2021-06-10 20:05:00|13970.4|13968.4|13968.8|13966.8|13971.2|13969.2|13964.3|13962.3|1057
1623355800000|2021-06-10 20:10:00|13968.7|13966.7|13966.9|13961.9|13968.9|13966.9|13961.8|13959.8|1129
1623356100000|2021-06-10 20:15:00|13967.1|13962.1|13968.3|13963.3|13968.3|13963.3|13966.4|13961.4|1
1623356400000|2021-06-10 20:20:00|13967.9|13962.9|13965.9|13960.9|13967.9|13962.9|13965.4|13960.4|0
1623356700000|2021-06-10 20:25:00|13965.7|13960.7|13962.2|13957.2|13966.3|13961.3|13962.1|13957.1|0
1623357000000|2021-06-10 20:30:00|13965.7|13963.7|13968.9|13966.9|13969.2|13967.2|13963.4|13961.4|284
1623357300000|2021-06-10 20:35:00|13968.2|13966.2|13970.4|13968.4|13970.7|13968.7|13967.9|13965.9|169
1623357600000|2021-06-10 20:40:00|13970.9|13968.9|13971.7|13969.7|13972.2|13970.2|13970.2|13968.2|216
1623357900000|2021-06-10 20:45:00|13971.9|13969.9|13974.2|13972.2|13975.7|13973.7|13970.2|13968.2|593
1623358200000|2021-06-10 20:50:00|13973.9|13971.9|13976.4|13974.4|13978.7|13976.7|13973.9|13971.9|406
1623358500000|2021-06-10 20:55:00|13975.9|13973.9|13976.3|13971.3|13976.3|13973.9|13971.9|13969.9|254
1623358800000|2021-06-10 21:00:00|13976.2|13971.2|13975.2|13970.2|13976.2|13971.2|13975.2|13970.2|0
1623359100000|2021-06-10 21:05:00|13974.4|13969.4|13972.8|13967.8|13974.4|13969.4|13972.8|13967.8|0
1623359400000|2021-06-10 21:10:00|13972.4|13967.4|13974|13969|13974.9|13969.9|13971.9|13966.9|0
1623359700000|2021-06-10 21:15:00|13974.3|13969.3|13974.2|13969.2|13975|13970|13974.2|13969.2|0
1623360000000|2021-06-10 21:20:00|13974.3|13969.3|13973.5|13968.5|13974.4|13969.4|13973.2|13968.2|0
1623360300000|2021-06-10 21:25:00|13972.8|13967.8|13971.7|13966.7|13973.2|13968.2|13971.7|13966.7|0
1623360600000|2021-06-10 21:30:00|13971.8|13966.8|13973.1|13968.1|13973.2|13968.2|13971.8|13966.8|0
1623360900000|2021-06-10 21:35:00|13973.2|13968.2|13974.3|13969.3|13974.3|13969.3|13973.2|13968.2|0
1623361200000|2021-06-10 21:40:00|13974.9|13969.9|13976.3|13971.3|13977.9|13972.9|13974|13969|0
1623361500000|2021-06-10 21:45:00|13976.2|13971.2|13977.3|13972.3|13977.3|13972.3|13975.8|13970.8|0
1623361800000|2021-06-10 21:50:00|13977.2|13972.2|13977.7|13972.7|13977.8|13972.8|13976.6|13971.6|0
1623362100000|2021-06-10 21:55:00|13977.8|13972.8|13977.3|13972.3|13977.9|13972.9|13976.7|13971.7|0
1623362400000|2021-06-10 22:00:00|13977.7|13975.7|13974.1|13972.1|13979.2|13977.2|13972.8|13970.8|442
1623362700000|2021-06-10 22:05:00|13973.9|13971.9|13979.6|13977.6|13979.7|13977.7|13973.8|13971.8|213
1623363000000|2021-06-10 22:10:00|13979.9|13977.9|13975.8|13973.8|13979.9|13977.9|13975.2|13973.2|202
1623363300000|2021-06-10 22:15:00|13975.9|13973.9|13973.2|13971.2|13976.3|13974.3|13972.8|13970.8|152
1623363600000|2021-06-10 22:20:00|13973.3|13971.3|13977.3|13975.3|13977.3|13975.3|13972.6|13970.6|135
1623363900000|2021-06-10 22:25:00|13977.2|13975.2|13977.2|13975.2|13977.3|13975.3|13975.2|13973.2|138
1623364200000|2021-06-10 22:30:00|13977.3|13975.3|13973.7|13971.7|13977.3|13975.3|13971.9|13969.9|147
1623364500000|2021-06-10 22:35:00|13973.6|13971.6|13972.4|13970.4|13973.7|13971.7|13970.6|13968.6|76
1623364800000|2021-06-10 22:40:00|13972.6|13970.6|13969.4|13967.4|13972.6|13970.6|13968.8|13966.8|250
1623365100000|2021-06-10 22:45:00|13969.3|13967.3|13970.3|13968.3|13970.4|13968.4|13967.8|13965.8|94
1623365400000|2021-06-10 22:50:00|13970.4|13968.4|13970.8|13968.8|13970.9|13968.9|13969.6|13967.6|41
1623365700000|2021-06-10 22:55:00|13970.7|13968.7|13970.4|13968.4|13971.4|13969.4|13970.3|13968.3|70
1623366000000|2021-06-10 23:00:00|13970.6|13968.6|13968.8|13966.8|13970.8|13968.8|13967.8|13965.8|138
1623366300000|2021-06-10 23:05:00|13968.7|13966.7|13969.2|13967.2|13969.9|13967.9|13968.3|13966.3|91
1623366600000|2021-06-10 23:10:00|13969.1|13967.1|13964.3|13962.3|13969.3|13967.3|13963.4|13961.4|293
1623366900000|2021-06-10 23:15:00|13964.9|13962.9|13967.7|13965.7|13968.1|13966.1|13964.9|13962.9|101
1623367200000|2021-06-10 23:20:00|13967.8|13965.8|13965.7|13963.7|13967.9|13965.9|13964.8|13962.8|104
1623367500000|2021-06-10 23:25:00|13965.8|13963.8|13969.3|13967.3|13969.9|13967.9|13965.6|13963.6|109
1623367800000|2021-06-10 23:30:00|13969.6|13967.6|13971.6|13969.6|13972.1|13970.1|13968.4|13966.4|126
1623368100000|2021-06-10 23:35:00|13971.7|13969.7|13970.3|13968.3|13972.1|13970.1|13969.9|13967.9|69
1623368400000|2021-06-10 23:40:00|13970.4|13968.4|13966.3|13964.3|13970.8|13968.8|13964.9|13962.9|162
1623368700000|2021-06-10 23:45:00|13966.6|13964.6|13970.9|13968.9|13972.3|13970.3|13966.2|13964.2|180
1623369000000|2021-06-10 23:50:00|13970.8|13968.8|13967.4|13965.4|13972.1|13970.1|13966.3|13964.3|149
1623369300000|2021-06-10 23:55:00|13967.6|13965.6|13968.3|13966.3|13968.4|13966.4|13965.4|13963.4|144
1623369600000|2021-06-11 00:00:00|13968.8|13966.8|13968.8|13966.8|13970.7|13968.7|13965.2|13963.2|335
1623369900000|2021-06-11 00:05:00|13968.9|13966.9|13978.7|13976.7|13982.2|13980.2|13968.4|13966.4|654
1623370200000|2021-06-11 00:10:00|13978.6|13976.6|13977.9|13975.9|13980.1|13978.1|13977.2|13975.2|209
1623370500000|2021-06-11 00:15:00|13978.1|13976.1|13983.1|13981.1|13983.6|13981.6|13978.1|13976.1|321
1623370800000|2021-06-11 00:20:00|13983.2|13981.2|13978.2|13976.2|13983.7|13981.7|13977.7|13975.7|336
1623371100000|2021-06-11 00:25:00|13978.1|13976.1|13968.4|13966.4|13978.4|13976.4|13966.3|13964.3|625
1623371400000|2021-06-11 00:30:00|13968.3|13966.3|13968.9|13966.9|13973.3|13971.3|13966.4|13964.4|358
1623371700000|2021-06-11 00:35:00|13969.1|13967.1|13971.9|13969.9|13972.1|13970.1|13965.1|13963.1|484
1623372000000|2021-06-11 00:40:00|13971.8|13969.8|13973.4|13971.4|13974.2|13972.2|13971.2|13969.2|157
1623372300000|2021-06-11 00:45:00|13973.6|13971.6|13971.4|13969.4|13974.3|13972.3|13969.6|13967.6|255
1623372600000|2021-06-11 00:50:00|13971.6|13969.6|13971.1|13969.1|13971.9|13969.9|13969.1|13967.1|132
1623372900000|2021-06-11 00:55:00|13970.9|13968.9|13979.1|13977.1|13979.4|13977.4|13970.6|13968.6|462
1623373200000|2021-06-11 01:00:00|13979.2|13977.2|13979.6|13977.6|13988.3|13986.3|13978.4|13976.4|651
1623373500000|2021-06-11 01:05:00|13979.4|13977.4|13979.3|13977.3|13981.1|13979.1|13977.7|13975.7|164
1623373800000|2021-06-11 01:10:00|13979.4|13977.4|13978.9|13976.9|13980.9|13978.9|13978.7|13976.7|188
1623374100000|2021-06-11 01:15:00|13978.7|13976.7|13983.9|13981.9|13986.8|13984.8|13978.1|13976.1|339
1623374400000|2021-06-11 01:20:00|13984.1|13982.1|13978.4|13976.4|13985.9|13983.9|13977.4|13975.4|220
1623374700000|2021-06-11 01:25:00|13978.2|13976.2|13980.9|13978.9|13981.7|13979.7|13977.3|13975.3|161
1623375000000|2021-06-11 01:30:00|13980.8|13978.8|13978.9|13976.9|13983.2|13981.2|13975.1|13973.1|317
1623375300000|2021-06-11 01:35:00|13979.1|13977.1|13980.4|13978.4|13981.4|13979.4|13977.2|13975.2|257
1623375600000|2021-06-11 01:40:00|13980.3|13978.3|13981.7|13979.7|13984.9|13982.9|13979.4|13977.4|278
1623375900000|2021-06-11 01:45:00|13982.1|13980.1|13982.2|13980.2|13983.1|13981.1|13980.7|13978.7|209
1623376200000|2021-06-11 01:50:00|13982.1|13980.1|13985.1|13983.1|13985.8|13983.8|13980.8|13978.8|229
1623376500000|2021-06-11 01:55:00|13984.9|13982.9|13982.8|13980.8|13985.1|13983.1|13981.9|13979.9|157
1623376800000|2021-06-11 02:00:00|13982.7|13980.7|13977.4|13975.4|13983.4|13981.4|13976.9|13974.9|345
1623377100000|2021-06-11 02:05:00|13977.3|13975.3|13972.9|13970.9|13977.9|13975.9|13971.7|13969.7|302
1623377400000|2021-06-11 02:10:00|13973.1|13971.1|13974.1|13972.1|13976.7|13974.7|13972.6|13970.6|222
1623377700000|2021-06-11 02:15:00|13974.2|13972.2|13977.2|13975.2|13977.2|13975.2|13973.7|13971.7|95
1623378000000|2021-06-11 02:20:00|13977.1|13975.1|13977.9|13975.9|13978.3|13976.3|13976.3|13974.3|116
1623378300000|2021-06-11 02:25:00|13977.8|13975.8|13977.3|13975.3|13980.1|13978.1|13977.3|13975.3|188
1623378600000|2021-06-11 02:30:00|13977.1|13975.1|13977.9|13975.9|13979.4|13977.4|13977.1|13975.1|116
1623378900000|2021-06-11 02:35:00|13978.1|13976.1|13976.6|13974.6|13979.1|13977.1|13976.3|13974.3|115
1623379200000|2021-06-11 02:40:00|13976.4|13974.4|13978.2|13976.2|13978.9|13976.9|13976.3|13974.3|138
1623379500000|2021-06-11 02:45:00|13978.1|13976.1|13980.1|13978.1|13980.4|13978.4|13977.4|13975.4|186
1623379800000|2021-06-11 02:50:00|13980.2|13978.2|13978.8|13976.8|13980.8|13978.8|13978.6|13976.6|109
1623380100000|2021-06-11 02:55:00|13978.9|13976.9|13979.2|13977.2|13980.2|13978.2|13977.7|13975.7|103
1623380400000|2021-06-11 03:00:00|13979.1|13977.1|13980.2|13978.2|13981.3|13979.3|13978.7|13976.7|152
1623380700000|2021-06-11 03:05:00|13980.1|13978.1|13975.2|13973.2|13980.4|13978.4|13974.9|13972.9|217
1623381000000|2021-06-11 03:10:00|13975.3|13973.3|13975.2|13973.2|13976.2|13974.2|13974.6|13972.6|130
1623381300000|2021-06-11 03:15:00|13975.1|13973.1|13975.8|13973.8|13976.3|13974.3|13974.6|13972.6|73
1623381600000|2021-06-11 03:20:00|13975.9|13973.9|13976.7|13974.7|13976.9|13974.9|13975.6|13973.6|78
1623381900000|2021-06-11 03:25:00|13976.8|13974.8|13976.9|13974.9|13977.1|13975.1|13975.9|13973.9|55
1623382200000|2021-06-11 03:30:00|13976.8|13974.8|13977.1|13975.1|13977.6|13975.6|13976.4|13974.4|74
1623382500000|2021-06-11 03:35:00|13976.9|13974.9|13978.2|13976.2|13978.6|13976.6|13976.9|13974.9|103
1623382800000|2021-06-11 03:40:00|13978.3|13976.3|13979.7|13977.7|13980.1|13978.1|13978.2|13976.2|120
1623383100000|2021-06-11 03:45:00|13979.8|13977.8|13979.8|13977.8|13980.4|13978.4|13978.8|13976.8|134
1623383400000|2021-06-11 03:50:00|13979.7|13977.7|13979.2|13977.2|13980.1|13978.1|13978.7|13976.7|62
1623383700000|2021-06-11 03:55:00|13979.3|13977.3|13978.9|13976.9|13979.4|13977.4|13978.1|13976.1|96
1623384000000|2021-06-11 04:00:00|13978.8|13976.8|13979.8|13977.8|13980.1|13978.1|13978.6|13976.6|97
1623384300000|2021-06-11 04:05:00|13979.9|13977.9|13979.4|13977.4|13980.8|13978.8|13979.3|13977.3|73
1623384600000|2021-06-11 04:10:00|13979.2|13977.2|13978.4|13976.4|13980.3|13978.3|13978.3|13976.3|97
1623384900000|2021-06-11 04:15:00|13978.3|13976.3|13980.3|13978.3|13980.6|13978.6|13977.8|13975.8|95
1623385200000|2021-06-11 04:20:00|13980.4|13978.4|13979.9|13977.9|13980.8|13978.8|13979.7|13977.7|54
1623385500000|2021-06-11 04:25:00|13979.8|13977.8|13981.1|13979.1|13981.3|13979.3|13979.4|13977.4|95
1623385800000|2021-06-11 04:30:00|13981.2|13979.2|13980.6|13978.6|13981.3|13979.3|13979.9|13977.9|106
1623386100000|2021-06-11 04:35:00|13980.7|13978.7|13980.7|13978.7|13981.4|13979.4|13980.2|13978.2|58
1623386400000|2021-06-11 04:40:00|13980.8|13978.8|13980.6|13978.6|13981.6|13979.6|13979.7|13977.7|74
1623386700000|2021-06-11 04:45:00|13980.4|13978.4|13978.9|13976.9|13980.7|13978.7|13978.8|13976.8|39
1623387000000|2021-06-11 04:50:00|13979.1|13977.1|13976.4|13974.4|13979.3|13977.3|13976.3|13974.3|112
1623387300000|2021-06-11 04:55:00|13976.3|13974.3|13977.2|13975.2|13977.6|13975.6|13975.9|13973.9|98
1623387600000|2021-06-11 05:00:00|13977.3|13975.3|13975.2|13973.2|13977.8|13975.8|13973.2|13971.2|296
1623387900000|2021-06-11 05:05:00|13975.3|13973.3|13974.4|13972.4|13976.8|13974.8|13974.3|13972.3|110
1623388200000|2021-06-11 05:10:00|13974.8|13972.8|13972.9|13970.9|13976.1|13974.1|13972.8|13970.8|129
1623388500000|2021-06-11 05:15:00|13972.8|13970.8|13973.7|13971.7|13973.8|13971.8|13970.1|13968.1|250
1623388800000|2021-06-11 05:20:00|13973.6|13971.6|13974.7|13972.7|13976.2|13974.2|13973.6|13971.6|182
1623389100000|2021-06-11 05:25:00|13974.8|13972.8|13974.1|13972.1|13974.8|13972.8|13973.3|13971.3|65
1623389400000|2021-06-11 05:30:00|13974.2|13972.2|13973.9|13971.9|13974.4|13972.4|13973.1|13971.1|79
1623389700000|2021-06-11 05:35:00|13973.8|13971.8|13976.1|13974.1|13977.8|13975.8|13973.8|13971.8|138
1623390000000|2021-06-11 05:40:00|13975.9|13973.9|13976.9|13974.9|13977.8|13975.8|13975.7|13973.7|74
1623390300000|2021-06-11 05:45:00|13977.1|13975.1|13976.4|13974.4|13977.4|13975.4|13976.2|13974.2|86
1623390600000|2021-06-11 05:50:00|13976.6|13974.6|13977.2|13975.2|13977.6|13975.6|13976.2|13974.2|88
1623390900000|2021-06-11 05:55:00|13977.1|13975.1|13977.3|13975.3|13978.1|13976.1|13976.6|13974.6|160
1623391200000|2021-06-11 06:00:00|13977.4|13975.4|13971.4|13969.4|13978.1|13976.1|13970.1|13968.1|313
1623391500000|2021-06-11 06:05:00|13971.6|13969.6|13974.4|13972.4|13976.3|13974.3|13971.4|13969.4|234
1623391800000|2021-06-11 06:10:00|13974.6|13972.6|13970.6|13968.6|13976.1|13974.1|13967.8|13965.8|307
1623392100000|2021-06-11 06:15:00|13970.4|13968.4|13968.4|13966.4|13973.4|13971.4|13967.9|13965.9|234
1623392400000|2021-06-11 06:20:00|13968.6|13966.6|13963.8|13961.8|13970.3|13968.3|13962.9|13960.9|419
1623392700000|2021-06-11 06:25:00|13963.7|13961.7|13962.9|13960.9|13966.8|13964.8|13962.4|13960.4|383
1623393000000|2021-06-11 06:30:00|13962.7|13960.7|13965.4|13963.4|13967.1|13965.1|13959.8|13957.8|353
1623393300000|2021-06-11 06:35:00|13966.2|13964.2|13966.6|13964.6|13967.4|13965.4|13965.7|13963.7|158
1623393600000|2021-06-11 06:40:00|13966.7|13964.7|13968.7|13966.7|13969.4|13967.4|13965.9|13963.9|372
1623393900000|2021-06-11 06:45:00|13968.9|13966.9|13968.3|13966.3|13970.3|13968.3|13967.4|13965.4|140
1623394200000|2021-06-11 06:50:00|13968.4|13966.4|13969.2|13967.2|13969.8|13967.8|13968.2|13966.2|112
1623394500000|2021-06-11 06:55:00|13969.1|13967.1|13973.7|13971.7|13973.8|13971.8|13969.1|13967.1|336
1623394800000|2021-06-11 07:00:00|13973.3|13971.3|13968.4|13966.4|13973.4|13971.4|13967.4|13965.4|711
1623395100000|2021-06-11 07:05:00|13968.3|13966.3|13971.9|13969.9|13972.7|13970.7|13966.4|13964.4|619
1623395400000|2021-06-11 07:10:00|13971.8|13969.8|13965.9|13963.9|13972.7|13970.7|13965.3|13963.3|323
1623395700000|2021-06-11 07:15:00|13965.8|13963.8|13965.2|13963.2|13967.3|13965.3|13962.8|13960.8|268
1623396000000|2021-06-11 07:20:00|13965.1|13963.1|13968.7|13966.7|13970.7|13968.7|13964.8|13962.8|298
1623396300000|2021-06-11 07:25:00|13968.8|13966.8|13959.9|13957.9|13970.1|13968.1|13959.6|13957.6|366
1623396600000|2021-06-11 07:30:00|13960.1|13958.1|13958.1|13956.1|13962.2|13960.2|13956.8|13954.8|451
1623396900000|2021-06-11 07:35:00|13958.4|13956.4|13957.6|13955.6|13960.7|13958.7|13953.8|13951.8|666
1623397200000|2021-06-11 07:40:00|13957.4|13955.4|13962.2|13960.2|13963.4|13961.4|13954.4|13952.4|584
1623397500000|2021-06-11 07:45:00|13962.1|13960.1|13964.3|13962.3|13967.1|13965.1|13958.8|13956.8|570
1623397800000|2021-06-11 07:50:00|13964.2|13962.2|13960.7|13958.7|13965.1|13963.1|13960.6|13958.6|335
1623398100000|2021-06-11 07:55:00|13960.9|13958.9|13954.9|13952.9|13961.1|13959.1|13954.7|13952.7|405
1623398400000|2021-06-11 08:00:00|13954.8|13952.8|13952.7|13950.7|13960.8|13958.8|13952.3|13950.3|582
1623398700000|2021-06-11 08:05:00|13952.6|13950.6|13952.9|13950.9|13953.8|13951.8|13950.1|13948.1|494
1623399000000|2021-06-11 08:10:00|13952.8|13950.8|13953.8|13951.8|13956.6|13954.6|13951.9|13949.9|362
1623399300000|2021-06-11 08:15:00|13953.7|13951.7|13957.7|13955.7|13960.4|13958.4|13953.7|13951.7|353
1623399600000|2021-06-11 08:20:00|13957.6|13955.6|13955.9|13953.9|13958.3|13956.3|13954.7|13952.7|224
1623399900000|2021-06-11 08:25:00|13956.2|13954.2|13951.4|13949.4|13957.3|13955.3|13949.6|13947.6|297
1623400200000|2021-06-11 08:30:00|13951.3|13949.3|13954.3|13952.3|13955.6|13953.6|13950.3|13948.3|292
1623400500000|2021-06-11 08:35:00|13954.2|13952.2|13956.4|13954.4|13956.6|13954.6|13953.3|13951.3|274
1623400800000|2021-06-11 08:40:00|13956.6|13954.6|13960.9|13958.9|13962.7|13960.7|13955.9|13953.9|345
1623401100000|2021-06-11 08:45:00|13961.2|13959.2|13962.8|13960.8|13964.2|13962.2|13961.1|13959.1|246
1623401400000|2021-06-11 08:50:00|13962.7|13960.7|13965.9|13963.9|13968.6|13966.6|13962.6|13960.6|528
1623401700000|2021-06-11 08:55:00|13966.1|13964.1|13967.8|13965.8|13969.3|13967.3|13965.9|13963.9|358
1623402000000|2021-06-11 09:00:00|13967.7|13965.7|13967.6|13965.6|13968.7|13966.7|13964.9|13962.9|260
1623402300000|2021-06-11 09:05:00|13967.8|13965.8|13966.1|13964.1|13968.9|13966.9|13964.7|13962.7|270
1623402600000|2021-06-11 09:10:00|13965.9|13963.9|13963.3|13961.3|13966.3|13964.3|13962.9|13960.9|333
1623402900000|2021-06-11 09:15:00|13963.2|13961.2|13961.6|13959.6|13965.4|13963.4|13959.9|13957.9|293
1623403200000|2021-06-11 09:20:00|13961.7|13959.7|13962.2|13960.2|13962.3|13960.3|13958.2|13956.2|316
1623403500000|2021-06-11 09:25:00|13962.3|13960.3|13966.1|13964.1|13966.8|13964.8|13962.3|13960.3|251
1623403800000|2021-06-11 09:30:00|13966.2|13964.2|13959.2|13957.2|13966.2|13964.2|13956.4|13954.4|579
1623404100000|2021-06-11 09:35:00|13959.1|13957.1|13957.9|13955.9|13960.8|13958.8|13957.7|13955.7|272
1623404400000|2021-06-11 09:40:00|13957.8|13955.8|13957.4|13955.4|13959.7|13957.7|13956.3|13954.3|196
1623404700000|2021-06-11 09:45:00|13957.6|13955.6|13955.9|13953.9|13957.8|13955.8|13954.8|13952.8|248
1623405000000|2021-06-11 09:50:00|13955.8|13953.8|13959.4|13957.4|13959.8|13957.8|13955.8|13953.8|226
1623405300000|2021-06-11 09:55:00|13959.3|13957.3|13960.8|13958.8|13961.8|13959.8|13958.4|13956.4|200
1623405600000|2021-06-11 10:00:00|13960.7|13958.7|13953.6|13951.6|13961.4|13959.4|13952.3|13950.3|704
1623405900000|2021-06-11 10:05:00|13953.4|13951.4|13954.6|13952.6|13955.1|13953.1|13952.6|13950.6|262
1623406200000|2021-06-11 10:10:00|13954.7|13952.7|13957.2|13955.2|13958.3|13956.3|13954.3|13952.3|195
1623406500000|2021-06-11 10:15:00|13957.3|13955.3|13964.9|13962.9|13966.2|13964.2|13957.2|13955.2|488
1623406800000|2021-06-11 10:20:00|13965.1|13963.1|13966.8|13964.8|13968.7|13966.7|13964.8|13962.8|309
1623407100000|2021-06-11 10:25:00|13966.9|13964.9|13971.4|13969.4|13971.7|13969.7|13966.2|13964.2|366
1623407400000|2021-06-11 10:30:00|13971.6|13969.6|13990.9|13988.9|13997.6|13995.6|13971.4|13969.4|2406
1623407700000|2021-06-11 10:35:00|13991.1|13989.1|13985.3|13983.3|13993.3|13991.3|13984.6|13982.6|658
1623408000000|2021-06-11 10:40:00|13985.6|13983.6|13987.9|13985.9|13988.8|13986.8|13983.6|13981.6|529
1623408300000|2021-06-11 10:45:00|13988.1|13986.1|13987.2|13985.2|13990.1|13988.1|13985.8|13983.8|320
1623408600000|2021-06-11 10:50:00|13987.3|13985.3|13987.3|13985.3|13988.9|13986.9|13984.1|13982.1|249
1623408900000|2021-06-11 10:55:00|13987.4|13985.4|13996.7|13994.7|13998.3|13996.3|13987.1|13985.1|681
1623409200000|2021-06-11 11:00:00|13996.6|13994.6|13993.1|13991.1|13996.6|13994.6|13990.4|13988.4|601
1623409500000|2021-06-11 11:05:00|13993.2|13991.2|13998.2|13996.2|13999.8|13997.8|13992.3|13990.3|711
1623409800000|2021-06-11 11:10:00|13998.3|13996.3|13993.8|13991.8|13999.9|13997.9|13990.1|13988.1|555
1623410100000|2021-06-11 11:15:00|13993.7|13991.7|13989.6|13987.6|13994.3|13992.3|13988.8|13986.8|560
1623410400000|2021-06-11 11:20:00|13989.4|13987.4|13983.8|13981.8|13990.9|13988.9|13983.3|13981.3|962
1623410700000|2021-06-11 11:25:00|13984.1|13982.1|13987.9|13985.9|13987.9|13985.9|13982.7|13980.7|435
1623411000000|2021-06-11 11:30:00|13987.8|13985.8|13989.2|13987.2|13989.4|13987.4|13986.7|13984.7|339
1623411300000|2021-06-11 11:35:00|13989.1|13987.1|13985.2|13983.2|13990.3|13988.3|13977.7|13975.7|1232
1623411600000|2021-06-11 11:40:00|13985.3|13983.3|13988.8|13986.8|13993.8|13991.8|13985.1|13983.1|706
1623411900000|2021-06-11 11:45:00|13988.9|13986.9|13983.4|13981.4|13994.4|13992.4|13983.3|13981.3|712
1623412200000|2021-06-11 11:50:00|13983.3|13981.3|13987.3|13985.3|13987.3|13985.3|13979.8|13977.8|450
1623412500000|2021-06-11 11:55:00|13987.2|13985.2|13978.7|13976.7|13987.8|13985.8|13978.6|13976.6|664
1623412800000|2021-06-11 12:00:00|13978.9|13976.9|13983.4|13981.4|13983.6|13981.6|13975.2|13973.2|939
1623413100000|2021-06-11 12:05:00|13983.6|13981.6|13979.4|13977.4|13986.2|13984.2|13978.2|13976.2|577
1623413400000|2021-06-11 12:10:00|13979.7|13977.7|13979.8|13977.8|13983.8|13981.8|13977.4|13975.4|575
1623413700000|2021-06-11 12:15:00|13979.7|13977.7|13978.8|13976.8|13980.9|13978.9|13975.4|13973.4|679
1623414000000|2021-06-11 12:20:00|13978.9|13976.9|13981.8|13979.8|13981.8|13979.8|13977.8|13975.8|472
1623414300000|2021-06-11 12:25:00|13982.1|13980.1|13978.6|13976.6|13983.8|13981.8|13977.6|13975.6|523
1623414600000|2021-06-11 12:30:00|13978.4|13976.4|13980.9|13978.9|13984.6|13982.6|13976.4|13974.4|956
1623414900000|2021-06-11 12:35:00|13981.1|13979.1|13977.9|13975.9|13981.2|13979.2|13975.1|13973.1|529
1623415200000|2021-06-11 12:40:00|13978.1|13976.1|13966.9|13964.9|13978.1|13976.1|13966.3|13964.3|1173
1623415500000|2021-06-11 12:45:00|13967.1|13965.1|13970.9|13968.9|13971.7|13969.7|13965.7|13963.7|688
1623415800000|2021-06-11 12:50:00|13970.8|13968.8|13975.3|13973.3|13980.1|13978.1|13968.2|13966.2|1569
1623416100000|2021-06-11 12:55:00|13975.4|13973.4|13973.4|13971.4|13975.4|13973.4|13970.7|13968.7|646
1623416400000|2021-06-11 13:00:00|13973.6|13971.6|13980.2|13978.2|13980.4|13978.4|13972.2|13970.2|681
1623416700000|2021-06-11 13:05:00|13980.3|13978.3|13979.7|13977.7|13982.4|13980.4|13973.7|13971.7|950
1623417000000|2021-06-11 13:10:00|13979.6|13977.6|13978.1|13976.1|13980.2|13978.2|13975.3|13973.3|420
1623417300000|2021-06-11 13:15:00|13978.2|13976.2|13974.3|13972.3|13978.4|13976.4|13973.4|13971.4|526
1623417600000|2021-06-11 13:20:00|13974.4|13972.4|13970.6|13968.6|13974.4|13972.4|13968.4|13966.4|1130
1623417900000|2021-06-11 13:25:00|13970.7|13968.7|13963.2|13961.2|13972.6|13970.6|13960.7|13958.7|2010
1623418200000|2021-06-11 13:30:00|13962.7|13961.7|13954.3|13953.3|13968.6|13967.6|13943.2|13942.2|10308
1623418500000|2021-06-11 13:35:00|13954.2|13953.2|13955.9|13954.9|13971.9|13970.9|13944.7|13943.7|6842
1623418800000|2021-06-11 13:40:00|13955.7|13954.7|13963.7|13962.7|13974.6|13973.6|13950.8|13949.8|5459
1623419100000|2021-06-11 13:45:00|13963.9|13962.9|13975.2|13974.2|13979.6|13978.6|13958.4|13957.4|6239
1623419400000|2021-06-11 13:50:00|13975.3|13974.3|13985.8|13984.8|13986.9|13985.9|13971.6|13970.6|5362
1623419700000|2021-06-11 13:55:00|13986.2|13985.2|13970.2|13969.2|13986.8|13985.8|13952.4|13951.4|6059
1623420000000|2021-06-11 14:00:00|13970.3|13969.3|13968.4|13967.4|13986.2|13985.2|13963.3|13962.3|5137
1623420300000|2021-06-11 14:05:00|13968.3|13967.3|13978.1|13977.1|13983.3|13982.3|13960.2|13959.2|5335
1623420600000|2021-06-11 14:10:00|13978.8|13977.8|13985.9|13984.9|13986.7|13985.7|13974.9|13973.9|2959
1623420900000|2021-06-11 14:15:00|13986.7|13985.7|13984.2|13983.2|13987.2|13986.2|13973.4|13972.4|3324
1623421200000|2021-06-11 14:20:00|13984.3|13983.3|13969.9|13968.9|13986.8|13985.8|13966.3|13965.3|3411
1623421500000|2021-06-11 14:25:00|13969.3|13968.3|13981.3|13980.3|13983.3|13982.3|13961.8|13960.8|4170
1623421800000|2021-06-11 14:30:00|13981.4|13980.4|13972.9|13971.9|13984.6|13983.6|13971.6|13970.6|2718
1623422100000|2021-06-11 14:35:00|13973.2|13972.2|13961.9|13960.9|13973.7|13972.7|13955.2|13954.2|3954
1623422400000|2021-06-11 14:40:00|13961.8|13960.8|13954.8|13953.8|13966.1|13965.1|13950.3|13949.3|3989
1623422700000|2021-06-11 14:45:00|13954.7|13953.7|13949.3|13948.3|13955.7|13954.7|13941.8|13940.8|5365
1623423000000|2021-06-11 14:50:00|13949.4|13948.4|13962.4|13961.4|13964.8|13963.8|13945.1|13944.1|4950
1623423300000|2021-06-11 14:55:00|13962.6|13961.6|13956.7|13955.7|13964.2|13963.2|13949.1|13948.1|2570
1623423600000|2021-06-11 15:00:00|13956.6|13955.6|13939.9|13938.9|13959.1|13958.1|13934.6|13933.6|3938
1623423900000|2021-06-11 15:05:00|13939.8|13938.8|13959.2|13958.2|13960.4|13959.4|13938.6|13937.6|3917
1623424200000|2021-06-11 15:10:00|13959.1|13958.1|13960.7|13959.7|13963.9|13962.9|13957.2|13956.2|2327
1623424500000|2021-06-11 15:15:00|13960.6|13959.6|13964.9|13963.9|13967.3|13966.3|13954.9|13953.9|2846
1623424800000|2021-06-11 15:20:00|13965.1|13964.1|13971.6|13970.6|13973.8|13972.8|13964.1|13963.1|2190
1623425100000|2021-06-11 15:25:00|13971.7|13970.7|13973.7|13972.7|13976.6|13975.6|13968.4|13967.4|2176
1623425400000|2021-06-11 15:30:00|13973.8|13972.8|13969.9|13968.9|13974.9|13973.9|13968.7|13967.7|1462
1623425700000|2021-06-11 15:35:00|13970.1|13969.1|13968.7|13967.7|13972.6|13971.6|13966.8|13965.8|1580
1623426000000|2021-06-11 15:40:00|13968.6|13967.6|13962.9|13961.9|13971.1|13970.1|13955.8|13954.8|1878
1623426300000|2021-06-11 15:45:00|13963.1|13962.1|13966.4|13965.4|13973.7|13972.7|13961.4|13960.4|1657
1623426600000|2021-06-11 15:50:00|13966.6|13965.6|13959.1|13958.1|13968.3|13967.3|13957.4|13956.4|1534
1623426900000|2021-06-11 15:55:00|13959.2|13958.2|13961.3|13960.3|13963.8|13962.8|13955.6|13954.6|2104
1623427200000|2021-06-11 16:00:00|13961.1|13960.1|13964.9|13963.9|13965.6|13964.6|13957.6|13956.6|1348
1623427500000|2021-06-11 16:05:00|13965.1|13964.1|13963.2|13962.2|13968.1|13967.1|13959.8|13958.8|2171
1623427800000|2021-06-11 16:10:00|13963.4|13962.4|13967.1|13966.1|13969.4|13968.4|13961.2|13960.2|1892
1623428100000|2021-06-11 16:15:00|13966.9|13965.9|13963.8|13962.8|13971.2|13970.2|13961.1|13960.1|1524
1623428400000|2021-06-11 16:20:00|13963.9|13962.9|13957.9|13956.9|13965.8|13964.8|13956.8|13955.8|1375
1623428700000|2021-06-11 16:25:00|13958.1|13957.1|13954.8|13953.8|13960.2|13959.2|13952.7|13951.7|1443
1623429000000|2021-06-11 16:30:00|13954.6|13953.6|13956.4|13955.4|13961.1|13960.1|13954.1|13953.1|1108
1623429300000|2021-06-11 16:35:00|13956.6|13955.6|13954.6|13953.6|13959.6|13958.6|13953.1|13952.1|1063
1623429600000|2021-06-11 16:40:00|13954.5|13953.5|13953|13952|13957|13956|13950.4|13949.4|1830
1623429900000|2021-06-11 16:45:00|13953.1|13952.1|13955.9|13954.9|13960|13959|13952.8|13951.8|1188
1623430200000|2021-06-11 16:50:00|13955.8|13954.8|13960.6|13959.6|13960.8|13959.8|13954.4|13953.4|876
1623430500000|2021-06-11 16:55:00|13960.8|13959.8|13963|13962|13964.5|13963.5|13956.6|13955.6|995
1623430800000|2021-06-11 17:00:00|13962.9|13961.9|13954.1|13953.1|13964.1|13963.1|13949.4|13948.4|1495
1623431100000|2021-06-11 17:05:00|13954|13953|13954|13953|13956.4|13955.4|13951.5|13950.5|792
1623431400000|2021-06-11 17:10:00|13954.3|13953.3|13954.3|13953.3|13956.8|13955.8|13951.6|13950.6|1225
1623431700000|2021-06-11 17:15:00|13954.4|13953.4|13957.1|13956.1|13958.1|13957.1|13951.1|13950.1|930
1623432000000|2021-06-11 17:20:00|13957.3|13956.3|13958.3|13957.3|13959.9|13958.9|13956|13955|729
1623432300000|2021-06-11 17:25:00|13958.1|13957.1|13960.4|13959.4|13961.9|13960.9|13957|13956|834
1623432600000|2021-06-11 17:30:00|13960.3|13959.3|13961.5|13960.5|13967.5|13966.5|13959.1|13958.1|1177
1623432900000|2021-06-11 17:35:00|13961.3|13960.3|13965.4|13964.4|13966.5|13965.5|13960.9|13959.9|844
1623433200000|2021-06-11 17:40:00|13965.5|13964.5|13966.4|13965.4|13966.6|13965.6|13963.4|13962.4|933
1623433500000|2021-06-11 17:45:00|13966.3|13965.3|13968.5|13967.5|13970.1|13969.1|13965.5|13964.5|987
1623433800000|2021-06-11 17:50:00|13968.4|13967.4|13966.9|13965.9|13971.6|13970.6|13966.5|13965.5|981
1623434100000|2021-06-11 17:55:00|13966.8|13965.8|13967.5|13966.5|13970.9|13969.9|13966.4|13965.4|958
1623434400000|2021-06-11 18:00:00|13967.6|13966.6|13975.3|13974.3|13975.5|13974.5|13967.5|13966.5|1863
1623434700000|2021-06-11 18:05:00|13975.1|13974.1|13974.6|13973.6|13977.8|13976.8|13971.8|13970.8|1766
1623435000000|2021-06-11 18:10:00|13974.8|13973.8|13976.6|13975.6|13977|13976|13973|13972|1198
1623435300000|2021-06-11 18:15:00|13976.8|13975.8|13977.6|13976.6|13979.4|13978.4|13974.5|13973.5|1150
1623435600000|2021-06-11 18:20:00|13977.8|13976.8|13976.8|13975.8|13980.3|13979.3|13973.9|13972.9|1068
1623435900000|2021-06-11 18:25:00|13976.6|13975.6|13979.9|13978.9|13981.5|13980.5|13976.5|13975.5|1233
1623436200000|2021-06-11 18:30:00|13979.8|13978.8|13981.3|13980.3|13981.9|13980.9|13979|13978|1190
1623436500000|2021-06-11 18:35:00|13981|13980|13984.6|13983.6|13984.8|13983.8|13980.9|13979.9|1689
1623436800000|2021-06-11 18:40:00|13984.5|13983.5|13985.4|13984.4|13985.6|13984.6|13982.5|13981.5|943
1623437100000|2021-06-11 18:45:00|13985.5|13984.5|13980.9|13979.9|13985.5|13984.5|13980.4|13979.4|1277
1623437400000|2021-06-11 18:50:00|13980.8|13979.8|13975.4|13974.4|13981.6|13980.6|13973.8|13972.8|1504
1623437700000|2021-06-11 18:55:00|13975.5|13974.5|13978.9|13977.9|13980.1|13979.1|13974.6|13973.6|1441
1623438000000|2021-06-11 19:00:00|13978.4|13977.4|13970.1|13969.1|13978.9|13977.9|13969.5|13968.5|3153
1623438300000|2021-06-11 19:05:00|13970|13969|13969|13968|13970.6|13969.6|13967.3|13966.3|1059
1623438600000|2021-06-11 19:10:00|13969.1|13968.1|13964.8|13963.8|13972.9|13971.9|13964.4|13963.4|1678
1623438900000|2021-06-11 19:15:00|13964.9|13963.9|13974|13973|13974.9|13973.9|13964.8|13963.8|1241
1623439200000|2021-06-11 19:20:00|13973.2|13972.2|13971.7|13970.7|13973.9|13972.9|13968.9|13967.9|979
1623439500000|2021-06-11 19:25:00|13971.8|13970.8|13971.2|13970.2|13972.7|13971.7|13968.2|13967.2|1257
1623439800000|2021-06-11 19:30:00|13970.9|13969.9|13971.5|13970.5|13973|13972|13968.2|13967.2|1041
1623440100000|2021-06-11 19:35:00|13971.7|13970.7|13972.4|13971.4|13973.4|13972.4|13968.2|13967.2|1270
1623440400000|2021-06-11 19:40:00|13972.5|13971.5|13971.9|13970.9|13972.7|13971.7|13964.9|13963.9|2288
1623440700000|2021-06-11 19:45:00|13971.8|13970.8|13974.5|13973.5|13975.5|13974.5|13969.3|13968.3|1108
1623441000000|2021-06-11 19:50:00|13974.7|13973.7|13988.3|13987.3|13991|13990|13974.7|13973.7|3664
1623441300000|2021-06-11 19:55:00|13988|13987|13996.7|13995.7|13998.8|13997.8|13986.9|13985.9|5533
1623441600000|2021-06-11 20:00:00|13996.3|13995.3|13990.6|13988.6|13997.4|13995.4|13990.4|13988.4|3024
1623441900000|2021-06-11 20:05:00|13990.5|13988.5|13993.7|13991.7|13995.2|13993.2|13990.2|13988.2|781
1623442200000|2021-06-11 20:10:00|13993.9|13991.9|13996.4|13991.4|13996.6|13993.5|13992.6|13990.6|617
1623442500000|2021-06-11 20:15:00|13995.9|13990.9|13995.9|13990.9|13996.9|13991.9|13995|13990|0
1623442800000|2021-06-11 20:20:00|13996|13991|13994.1|13989.1|13996|13991|13993.6|13988.6|0
1623443100000|2021-06-11 20:25:00|13994|13989|13997.1|13992.1|13997.5|13992.5|13994|13989|0
1623443400000|2021-06-11 20:30:00|13993.1|13991.1|13992.6|13990.6|13994.6|13992.6|13990.4|13988.4|429
1623443700000|2021-06-11 20:35:00|13992.9|13990.9|13992.1|13990.1|13993.6|13991.6|13990.6|13988.6|191
1623444000000|2021-06-11 20:40:00|13992.4|13990.4|13989.6|13987.6|13994.1|13992.1|13989.4|13987.4|163
1623444300000|2021-06-11 20:45:00|13989.9|13987.9|13990.4|13988.4|13991.4|13989.4|13989.9|13987.9|132
1623444600000|2021-06-11 20:50:00|13990.1|13988.1|13991.4|13989.4|13992.6|13990.6|13989.6|13987.6|116
1623444900000|2021-06-11 20:55:00|13991.6|13989.6|13994.2|13989.2|13994.3|13991.6|13990.9|13988.9|264
1623621600000|2021-06-13 22:00:00|14002.4|14000.4|14016.2|14014.2|14020.4|14018.4|14002.1|14000.1|679
1623621900000|2021-06-13 22:05:00|14016.7|14014.7|14015.2|14013.2|14019|14017|14014.9|14012.9|194
1623622200000|2021-06-13 22:10:00|14015.1|14013.1|14017.2|14015.2|14018|14016|14014.5|14012.5|145
1623622500000|2021-06-13 22:15:00|14017.4|14015.4|14019.1|14017.1|14024|14022|14017.2|14015.2|238
1623622800000|2021-06-13 22:20:00|14019.4|14017.4|14020.5|14018.5|14021.4|14019.4|14018.7|14016.7|70
1623623100000|2021-06-13 22:25:00|14020.4|14018.4|14019.1|14017.1|14020.5|14018.5|14018.9|14016.9|32
1623623400000|2021-06-13 22:30:00|14019|14017|14018.7|14016.7|14020.5|14018.5|14018.5|14016.5|28
1623623700000|2021-06-13 22:35:00|14018.6|14016.6|14018.2|14016.2|14019.5|14017.5|14018|14016|24
1623624000000|2021-06-13 22:40:00|14018.5|14016.5|14020.2|14018.2|14021|14019|14018.2|14016.2|101
1623624300000|2021-06-13 22:45:00|14020.4|14018.4|14020.4|14018.4|14021|14019|14019.7|14017.7|37
1623624600000|2021-06-13 22:50:00|14020.2|14018.2|14019.5|14017.5|14020.5|14018.5|14019|14017|61
1623624900000|2021-06-13 22:55:00|14019.6|14017.6|14019.2|14017.2|14020.1|14018.1|14018.4|14016.4|43
1623625200000|2021-06-13 23:00:00|14019.4|14017.4|14017|14015|14019.9|14017.9|14016.9|14014.9|51
1623625500000|2021-06-13 23:05:00|14017.2|14015.2|14014.9|14012.9|14017.7|14015.7|14014.7|14012.7|101
1623625800000|2021-06-13 23:10:00|14015|14013|14016|14014|14016.1|14014.1|14012.5|14010.5|134
1623626100000|2021-06-13 23:15:00|14016.1|14014.1|14017.6|14015.6|14018|14016|14015.4|14013.4|49
1623626400000|2021-06-13 23:20:00|14017.7|14015.7|14019.6|14017.6|14020.2|14018.2|14017.5|14015.5|86
1623626700000|2021-06-13 23:25:00|14019.5|14017.5|14016.9|14014.9|14020.2|14018.2|14016.9|14014.9|96
1623627000000|2021-06-13 23:30:00|14017|14015|14018.4|14016.4|14019.1|14017.1|14015.2|14013.2|154
1623627300000|2021-06-13 23:35:00|14018.1|14016.1|14021|14019|14021.4|14019.4|14017|14015|148
1623627600000|2021-06-13 23:40:00|14021.1|14019.1|14022.7|14020.7|14025.4|14023.4|14020.6|14018.6|315
1623627900000|2021-06-13 23:45:00|14022.9|14020.9|14019.6|14017.6|14022.9|14020.9|14017.6|14015.6|189
1623628200000|2021-06-13 23:50:00|14019.5|14017.5|14019.4|14017.4|14020.5|14018.5|14018.5|14016.5|80
1623628500000|2021-06-13 23:55:00|14019.2|14017.2|14019.5|14017.5|14021.1|14019.1|14019|14017|47
1623628800000|2021-06-14 00:00:00|14019.4|14017.4|14017|14015|14029.2|14027.2|14016.1|14014.1|411
1623629100000|2021-06-14 00:05:00|14016.7|14014.7|14014.6|14012.6|14018.9|14016.9|14013.6|14011.6|197
1623629400000|2021-06-14 00:10:00|14014.4|14012.4|14014.5|14012.5|14016.2|14014.2|14013.1|14011.1|69
1623629700000|2021-06-14 00:15:00|14014.6|14012.6|14015.6|14013.6|14016.1|14014.1|14009.4|14007.4|319
1623630000000|2021-06-14 00:20:00|14015.5|14013.5|14015.4|14013.4|14015.6|14013.6|14012.7|14010.7|55
1623630300000|2021-06-14 00:25:00|14015.5|14013.5|14018.9|14016.9|14019|14017|14014.9|14012.9|175
1623630600000|2021-06-14 00:30:00|14019|14017|14022.4|14020.4|14022.6|14020.6|14016.6|14014.6|201
1623630900000|2021-06-14 00:35:00|14022.5|14020.5|14023.9|14021.9|14026.7|14024.7|14022.1|14020.1|236
1623631200000|2021-06-14 00:40:00|14023.7|14021.7|14023.4|14021.4|14025.4|14023.4|14023.1|14021.1|86
1623631500000|2021-06-14 00:45:00|14023.5|14021.5|14025|14023|14025.5|14023.5|14023.4|14021.4|89
1623631800000|2021-06-14 00:50:00|14024.9|14022.9|14022.4|14020.4|14024.9|14022.9|14022|14020|100
1623632100000|2021-06-14 00:55:00|14022.5|14020.5|14022.9|14020.9|14023.6|14021.6|14019.2|14017.2|147
1623632400000|2021-06-14 01:00:00|14022.7|14020.7|14017.5|14015.5|14026.1|14024.1|14016.6|14014.6|204
1623632700000|2021-06-14 01:05:00|14017.4|14015.4|14015.5|14013.5|14018.5|14016.5|14014.9|14012.9|118
1623633000000|2021-06-14 01:10:00|14015.6|14013.6|14016.9|14014.9|14017.5|14015.5|14014.2|14012.2|95
1623633300000|2021-06-14 01:15:00|14016.7|14014.7|14017.4|14015.4|14018.7|14016.7|14016.4|14014.4|143
1623633600000|2021-06-14 01:20:00|14017.6|14015.6|14019.9|14017.9|14020.5|14018.5|14017.6|14015.6|82
1623633900000|2021-06-14 01:25:00|14019.7|14017.7|14021.7|14019.7|14021.7|14019.7|14019.2|14017.2|171
1623634200000|2021-06-14 01:30:00|14021.6|14019.6|14019.4|14017.4|14022|14020|14018.9|14016.9|60
1623634500000|2021-06-14 01:35:00|14019.5|14017.5|14020.6|14018.6|14021.7|14019.7|14018.9|14016.9|63
1623634800000|2021-06-14 01:40:00|14020.7|14018.7|14021.5|14019.5|14021.7|14019.7|14019.5|14017.5|34
1623635100000|2021-06-14 01:45:00|14021.4|14019.4|14020.5|14018.5|14021.7|14019.7|14020|14018|70
1623635400000|2021-06-14 01:50:00|14020.1|14018.1|14022.4|14020.4|14023.5|14021.5|14018.7|14016.7|109
1623635700000|2021-06-14 01:55:00|14022.5|14020.5|14022.9|14020.9|14023.4|14021.4|14022.1|14020.1|62
1623636000000|2021-06-14 02:00:00|14023|14021|14023.1|14021.1|14023.5|14021.5|14022|14020|57
1623636300000|2021-06-14 02:05:00|14023.2|14021.2|14022.5|14020.5|14023.9|14021.9|14022.1|14020.1|87
1623636600000|2021-06-14 02:10:00|14022.6|14020.6|14022.9|14020.9|14023|14021|14021.7|14019.7|48
1623636900000|2021-06-14 02:15:00|14023|14021|14024.5|14022.5|14024.5|14022.5|14022.4|14020.4|107
1623637200000|2021-06-14 02:20:00|14024.6|14022.6|14026|14024|14026.4|14024.4|14024.1|14022.1|245
1623637500000|2021-06-14 02:25:00|14026.1|14024.1|14025.7|14023.7|14026.4|14024.4|14024.2|14022.2|120
1623637800000|2021-06-14 02:30:00|14025.6|14023.6|14025.1|14023.1|14026.2|14024.2|14024.6|14022.6|81
1623638100000|2021-06-14 02:35:00|14025.2|14023.2|14023.6|14021.6|14026.1|14024.1|14023.4|14021.4|89
1623638400000|2021-06-14 02:40:00|14023.7|14021.7|14024.9|14022.9|14025.1|14023.1|14023.5|14021.5|54
1623638700000|2021-06-14 02:45:00|14025|14023|14025.4|14023.4|14025.5|14023.5|14023.7|14021.7|54
1623639000000|2021-06-14 02:50:00|14025.2|14023.2|14025|14023|14026|14024|14024.1|14022.1|73
1623639300000|2021-06-14 02:55:00|14024.9|14022.9|14025.2|14023.2|14025.9|14023.9|14024.7|14022.7|27
1623639600000|2021-06-14 03:00:00|14025.4|14023.4|14025.1|14023.1|14025.4|14023.4|14024|14022|55
1623639900000|2021-06-14 03:05:00|14025|14023|14023.9|14021.9|14025.2|14023.2|14023|14021|59
1623640200000|2021-06-14 03:10:00|14024|14022|14023.1|14021.1|14024.5|14022.5|14022.2|14020.2|46
1623640500000|2021-06-14 03:15:00|14023.2|14021.2|14023.1|14021.1|14023.6|14021.6|14022.2|14020.2|53
1623640800000|2021-06-14 03:20:00|14023.2|14021.2|14023.1|14021.1|14023.7|14021.7|14022.7|14020.7|24
1623641100000|2021-06-14 03:25:00|14023.2|14021.2|14021.9|14019.9|14023.5|14021.5|14021.6|14019.6|57
1623641400000|2021-06-14 03:30:00|14022.1|14020.1|14021.4|14019.4|14022.6|14020.6|14021|14019|50
1623641700000|2021-06-14 03:35:00|14021.5|14019.5|14022.6|14020.6|14022.7|14020.7|14020.5|14018.5|59
1623642000000|2021-06-14 03:40:00|14022.5|14020.5|14020.9|14018.9|14022.6|14020.6|14020.4|14018.4|47
1623642300000|2021-06-14 03:45:00|14021|14019|14021.9|14019.9|14022.9|14020.9|14020.6|14018.6|40
1623642600000|2021-06-14 03:50:00|14021.7|14019.7|14020.6|14018.6|14021.9|14019.9|14019.7|14017.7|29
1623642900000|2021-06-14 03:55:00|14020.5|14018.5|14019.6|14017.6|14020.9|14018.9|14017.7|14015.7|145
1623643200000|2021-06-14 04:00:00|14019.7|14017.7|14020|14018|14020.6|14018.6|14019.5|14017.5|52
1623643500000|2021-06-14 04:05:00|14020.1|14018.1|14021.4|14019.4|14022|14020|14020.1|14018.1|25
1623643800000|2021-06-14 04:10:00|14021.5|14019.5|14020.6|14018.6|14022.1|14020.1|14019.2|14017.2|45
1623644100000|2021-06-14 04:15:00|14020.5|14018.5|14020.1|14018.1|14021.5|14019.5|14019.2|14017.2|23
1623644400000|2021-06-14 04:20:00|14020.2|14018.2|14021|14019|14021|14019|14019.7|14017.7|21
1623644700000|2021-06-14 04:25:00|14021.1|14019.1|14022.5|14020.5|14023.2|14021.2|14021.1|14019.1|61
1623645000000|2021-06-14 04:30:00|14022.6|14020.6|14021.7|14019.7|14023|14021|14021.4|14019.4|44
1623645300000|2021-06-14 04:35:00|14021.6|14019.6|14020.6|14018.6|14021.9|14019.9|14019.7|14017.7|51
1623645600000|2021-06-14 04:40:00|14020.7|14018.7|14020.6|14018.6|14020.9|14018.9|14020|14018|22
1623645900000|2021-06-14 04:45:00|14020.7|14018.7|14019.9|14017.9|14020.9|14018.9|14019.5|14017.5|13
1623646200000|2021-06-14 04:50:00|14019.7|14017.7|14018.4|14016.4|14019.7|14017.7|14018|14016|68
1623646500000|2021-06-14 04:55:00|14018.5|14016.5|14019|14017|14019.7|14017.7|14018.4|14016.4|34
1623646800000|2021-06-14 05:00:00|14018.7|14016.7|14018.5|14016.5|14020.6|14018.6|14018.4|14016.4|78
1623647100000|2021-06-14 05:05:00|14018.4|14016.4|14019.7|14017.7|14020|14018|14018.4|14016.4|25
1623647400000|2021-06-14 05:10:00|14019.9|14017.9|14019.7|14017.7|14020.4|14018.4|14018.9|14016.9|53
1623647700000|2021-06-14 05:15:00|14019.9|14017.9|14019.2|14017.2|14021.1|14019.1|14019.2|14017.2|71
1623648000000|2021-06-14 05:20:00|14019.4|14017.4|14018.5|14016.5|14019.4|14017.4|14018.2|14016.2|23
1623648300000|2021-06-14 05:25:00|14018.6|14016.6|14020.9|14018.9|14021.5|14019.5|14018.4|14016.4|46
1623648600000|2021-06-14 05:30:00|14020.7|14018.7|14019.9|14017.9|14021.5|14019.5|14019.5|14017.5|55
1623648900000|2021-06-14 05:35:00|14019.7|14017.7|14018.6|14016.6|14020.6|14018.6|14018.2|14016.2|39
1623649200000|2021-06-14 05:40:00|14018.5|14016.5|14020.5|14018.5|14020.9|14018.9|14018.5|14016.5|66
1623649500000|2021-06-14 05:45:00|14020.4|14018.4|14020.1|14018.1|14021.1|14019.1|14019.5|14017.5|84
1623649800000|2021-06-14 05:50:00|14019.9|14017.9|14019.5|14017.5|14020.4|14018.4|14019.2|14017.2|43
1623650100000|2021-06-14 05:55:00|14019.6|14017.6|14018.4|14016.4|14020.1|14018.1|14018.2|14016.2|54
1623650400000|2021-06-14 06:00:00|14018.1|14016.1|14015.4|14013.4|14018.6|14016.6|14014.9|14012.9|466
1623650700000|2021-06-14 06:05:00|14015.2|14013.2|14018|14016|14018.9|14016.9|14014.5|14012.5|218
1623651000000|2021-06-14 06:10:00|14018.1|14016.1|14015.2|14013.2|14018.2|14016.2|14015|14013|66
1623651300000|2021-06-14 06:15:00|14014.6|14012.6|14015.7|14013.7|14015.9|14013.9|14012.1|14010.1|160
1623651600000|2021-06-14 06:20:00|14015.9|14013.9|14013.9|14011.9|14015.9|14013.9|14012.5|14010.5|123
1623651900000|2021-06-14 06:25:00|14013.7|14011.7|14012.4|14010.4|14014.9|14012.9|14011.7|14009.7|141
1623652200000|2021-06-14 06:30:00|14012.5|14010.5|14011.9|14009.9|14012.5|14010.5|14010.6|14008.6|176
1623652500000|2021-06-14 06:35:00|14012|14010|14010.7|14008.7|14012.6|14010.6|14010.4|14008.4|50
1623652800000|2021-06-14 06:40:00|14010.6|14008.6|14013.9|14011.9|14014.1|14012.1|14010.4|14008.4|125
1623653100000|2021-06-14 06:45:00|14013.7|14011.7|14019.6|14017.6|14019.9|14017.9|14011.5|14009.5|313
1623653400000|2021-06-14 06:50:00|14019.7|14017.7|14020.9|14018.9|14021.6|14019.6|14017.2|14015.2|377
1623653700000|2021-06-14 06:55:00|14020.7|14018.7|14020.9|14018.9|14021.4|14019.4|14017.9|14015.9|219
1623654000000|2021-06-14 07:00:00|14020.7|14018.7|14033.1|14031.1|14034.5|14032.5|14019|14017|1206
1623654300000|2021-06-14 07:05:00|14033|14031|14029.1|14027.1|14033.4|14031.4|14026.1|14024.1|494
1623654600000|2021-06-14 07:10:00|14029|14027|14031.1|14029.1|14032.2|14030.2|14025.4|14023.4|361
1623654900000|2021-06-14 07:15:00|14031.2|14029.2|14033|14031|14038.2|14036.2|14029.7|14027.7|652
1623655200000|2021-06-14 07:20:00|14033.1|14031.1|14027.9|14025.9|14033.9|14031.9|14026.7|14024.7|503
1623655500000|2021-06-14 07:25:00|14028.4|14026.4|14024.6|14022.6|14029.2|14027.2|14023.4|14021.4|474
1623655800000|2021-06-14 07:30:00|14024.5|14022.5|14019.6|14017.6|14025.4|14023.4|14017.7|14015.7|445
1623656100000|2021-06-14 07:35:00|14019.7|14017.7|14018.6|14016.6|14023.4|14021.4|14017.5|14015.5|483
1623656400000|2021-06-14 07:40:00|14018.5|14016.5|14018.9|14016.9|14022.2|14020.2|14016.6|14014.6|228
1623656700000|2021-06-14 07:45:00|14019|14017|14016.2|14014.2|14019.4|14017.4|14015.7|14013.7|161
1623657000000|2021-06-14 07:50:00|14016.4|14014.4|14015.5|14013.5|14017.5|14015.5|14014.1|14012.1|280
1623657300000|2021-06-14 07:55:00|14015.6|14013.6|14018.9|14016.9|14020.5|14018.5|14015.2|14013.2|175
1623657600000|2021-06-14 08:00:00|14019|14017|14019.1|14017.1|14020|14018|14015.4|14013.4|442
1623657900000|2021-06-14 08:05:00|14019.5|14017.5|14022.9|14020.9|14023.9|14021.9|14019.4|14017.4|305
1623658200000|2021-06-14 08:10:00|14022.7|14020.7|14022.2|14020.2|14023.5|14021.5|14021.1|14019.1|132
1623658500000|2021-06-14 08:15:00|14022.1|14020.1|14017.4|14015.4|14022.9|14020.9|14017.2|14015.2|281
1623658800000|2021-06-14 08:20:00|14017.5|14015.5|14015.6|14013.6|14017.6|14015.6|14014.6|14012.6|260
1623659100000|2021-06-14 08:25:00|14015.5|14013.5|14022.5|14020.5|14023|14021|14012.9|14010.9|740
1623659400000|2021-06-14 08:30:00|14022.6|14020.6|14024|14022|14029.9|14027.9|14022.2|14020.2|647
1623659700000|2021-06-14 08:35:00|14023.9|14021.9|14026.4|14024.4|14027.4|14025.4|14022.5|14020.5|295
1623660000000|2021-06-14 08:40:00|14026.2|14024.2|14024.5|14022.5|14028.5|14026.5|14023.7|14021.7|261
1623660300000|2021-06-14 08:45:00|14024.6|14022.6|14025.7|14023.7|14026.5|14024.5|14022.9|14020.9|284
1623660600000|2021-06-14 08:50:00|14025.6|14023.6|14027|14025|14027.2|14025.2|14022.9|14020.9|193
1623660900000|2021-06-14 08:55:00|14027.1|14025.1|14027.7|14025.7|14030|14028|14026.1|14024.1|224
1623661200000|2021-06-14 09:00:00|14027.6|14025.6|14032.4|14030.4|14032.6|14030.6|14027.5|14025.5|224
1623661500000|2021-06-14 09:05:00|14032.5|14030.5|14032.9|14030.9|14033.9|14031.9|14030.9|14028.9|224
1623661800000|2021-06-14 09:10:00|14032.7|14030.7|14026.6|14024.6|14033.9|14031.9|14026|14024|381
1623662100000|2021-06-14 09:15:00|14026.7|14024.7|14031.4|14029.4|14031.5|14029.5|14024|14022|284
1623662400000|2021-06-14 09:20:00|14031.5|14029.5|14027.5|14025.5|14031.6|14029.6|14024|14022|384
1623662700000|2021-06-14 09:25:00|14027.6|14025.6|14030.6|14028.6|14031.2|14029.2|14026.6|14024.6|167
1623663000000|2021-06-14 09:30:00|14030.7|14028.7|14028.1|14026.1|14031.4|14029.4|14027.9|14025.9|357
1623663300000|2021-06-14 09:35:00|14028.2|14026.2|14028.2|14026.2|14029.5|14027.5|14025|14023|131
1623663600000|2021-06-14 09:40:00|14028.1|14026.1|14031.6|14029.6|14032.2|14030.2|14027.6|14025.6|290
1623663900000|2021-06-14 09:45:00|14031.5|14029.5|14029.7|14027.7|14031.7|14029.7|14028.6|14026.6|145
1623664200000|2021-06-14 09:50:00|14029.9|14027.9|14031|14029|14031.4|14029.4|14029.5|14027.5|228
1623664500000|2021-06-14 09:55:00|14031.1|14029.1|14031.4|14029.4|14032.6|14030.6|14028.6|14026.6|135
1623664800000|2021-06-14 10:00:00|14031.2|14029.2|14029.7|14027.7|14035|14033|14028.7|14026.7|392
1623665100000|2021-06-14 10:05:00|14029.9|14027.9|14029.4|14027.4|14030.4|14028.4|14027.1|14025.1|257
1623665400000|2021-06-14 10:10:00|14029.2|14027.2|14029|14027|14032.1|14030.1|14028.4|14026.4|590
1623665700000|2021-06-14 10:15:00|14029.1|14027.1|14029.4|14027.4|14030.9|14028.9|14026.1|14024.1|106
1623666000000|2021-06-14 10:20:00|14029.5|14027.5|14028.6|14026.6|14029.7|14027.7|14026|14024|98
1623666300000|2021-06-14 10:25:00|14028.7|14026.7|14032.1|14030.1|14033|14031|14028|14026|124
1623666600000|2021-06-14 10:30:00|14032|14030|14033|14031|14034.4|14032.4|14029.7|14027.7|219
1623666900000|2021-06-14 10:35:00|14033.1|14031.1|14037.4|14035.4|14037.9|14035.9|14031|14029|559
1623667200000|2021-06-14 10:40:00|14037.2|14035.2|14040.7|14038.7|14043.5|14041.5|14036.2|14034.2|499
1623667500000|2021-06-14 10:45:00|14040.9|14038.9|14041.5|14039.5|14041.5|14039.5|14038.9|14036.9|511
1623667800000|2021-06-14 10:50:00|14041.4|14039.4|14044.7|14042.7|14045.2|14043.2|14041.2|14039.2|501
1623668100000|2021-06-14 10:55:00|14044.6|14042.6|14042.2|14040.2|14046.1|14044.1|14039.9|14037.9|367
1623668400000|2021-06-14 11:00:00|14042.6|14040.6|14044.1|14042.1|14044.7|14042.7|14040.4|14038.4|508
1623668700000|2021-06-14 11:05:00|14044|14042|14050.9|14048.9|14052.4|14050.4|14043.6|14041.6|974
1623669000000|2021-06-14 11:10:00|14050.7|14048.7|14043.6|14041.6|14052.2|14050.2|14043.6|14041.6|617
1623669300000|2021-06-14 11:15:00|14043.7|14041.7|14040.1|14038.1|14044.5|14042.5|14039|14037|546
1623669600000|2021-06-14 11:20:00|14040.2|14038.2|14040.9|14038.9|14041.5|14039.5|14038.9|14036.9|251
1623669900000|2021-06-14 11:25:00|14041|14039|14036.6|14034.6|14043.4|14041.4|14034.9|14032.9|521
1623670200000|2021-06-14 11:30:00|14036.7|14034.7|14042.1|14040.1|14043|14041|14035.6|14033.6|387
1623670500000|2021-06-14 11:35:00|14042|14040|14038.6|14036.6|14042.4|14040.4|14038.2|14036.2|237
1623670800000|2021-06-14 11:40:00|14038.7|14036.7|14039.6|14037.6|14041.5|14039.5|14038.6|14036.6|286
1623671100000|2021-06-14 11:45:00|14039.5|14037.5|14034.2|14032.2|14039.7|14037.7|14033.6|14031.6|424
1623671400000|2021-06-14 11:50:00|14034.1|14032.1|14035.4|14033.4|14037.6|14035.6|14031.6|14029.6|283
1623671700000|2021-06-14 11:55:00|14035.2|14033.2|14038.1|14036.1|14039|14037|14033.7|14031.7|182
1623672000000|2021-06-14 12:00:00|14037.9|14035.9|14038.9|14036.9|14040.2|14038.2|14036.1|14034.1|201
1623672300000|2021-06-14 12:05:00|14038.7|14036.7|14035.1|14033.1|14040.9|14038.9|14034.6|14032.6|589
1623672600000|2021-06-14 12:10:00|14035.2|14033.2|14032.2|14030.2|14036.4|14034.4|14032|14030|299
1623672900000|2021-06-14 12:15:00|14032.1|14030.1|14034.4|14032.4|14035.1|14033.1|14030.4|14028.4|1324
1623673200000|2021-06-14 12:20:00|14034.5|14032.5|14034.2|14032.2|14038.2|14036.2|14032.1|14030.1|1120
1623673500000|2021-06-14 12:25:00|14034.1|14032.1|14027.5|14025.5|14034.2|14032.2|14027.1|14025.1|1116
1623673800000|2021-06-14 12:30:00|14027.4|14025.4|14026.4|14024.4|14030.4|14028.4|14025.5|14023.5|1388
1623674100000|2021-06-14 12:35:00|14026.2|14024.2|14024.7|14022.7|14028.1|14026.1|14023|14021|551
1623674400000|2021-06-14 12:40:00|14024.6|14022.6|14021.1|14019.1|14025.2|14023.2|14020|14018|433
1623674700000|2021-06-14 12:45:00|14021|14019|14017.4|14015.4|14022.6|14020.6|14017.1|14015.1|573
1623675000000|2021-06-14 12:50:00|14017.2|14015.2|14013.4|14011.4|14018.4|14016.4|14012.2|14010.2|1020
1623675300000|2021-06-14 12:55:00|14013.5|14011.5|14019.1|14017.1|14019.6|14017.6|14012.4|14010.4|574
1623675600000|2021-06-14 13:00:00|14019.2|14017.2|14018.4|14016.4|14020|14018|14017.6|14015.6|489
1623675900000|2021-06-14 13:05:00|14018.2|14016.2|14017.6|14015.6|14019.9|14017.9|14014|14012|437
1623676200000|2021-06-14 13:10:00|14017.5|14015.5|14016.5|14014.5|14019.1|14017.1|14015.4|14013.4|515
1623676500000|2021-06-14 13:15:00|14016.4|14014.4|14008.7|14006.7|14016.4|14014.4|14007.2|14005.2|1435
1623676800000|2021-06-14 13:20:00|14008.9|14006.9|14012.5|14010.5|14013|14011|14008.7|14006.7|471
1623677100000|2021-06-14 13:25:00|14012.6|14010.6|14015.9|14013.9|14016.6|14014.6|14011|14009|1189
1623677400000|2021-06-14 13:30:00|14015.4|14014.4|13980.1|13979.1|14015.4|14014.4|13965.9|13964.9|8423
1623677700000|2021-06-14 13:35:00|13980.4|13979.4|14002.4|14001.4|14002.9|14001.9|13973.9|13972.9|4926
1623678000000|2021-06-14 13:40:00|14003.4|14002.4|14009|14008|14014|14013|14000.2|13999.2|4391
1623678300000|2021-06-14 13:45:00|14009.4|14008.4|14039.4|14038.4|14039.7|14038.7|14009.1|14008.1|5475
1623678600000|2021-06-14 13:50:00|14039.9|14038.9|14018.9|14017.9|14044.5|14043.5|14006.6|14005.6|6230
1623678900000|2021-06-14 13:55:00|14018.5|14017.5|14028.7|14027.7|14029.7|14028.7|14014.9|14013.9|2698
1623679200000|2021-06-14 14:00:00|14028.6|14027.6|14006.4|14005.4|14033.2|14032.2|14000|13999|4183
1623679500000|2021-06-14 14:05:00|14006.5|14005.5|14004.1|14003.1|14010.4|14009.4|13989.2|13988.2|3952
1623679800000|2021-06-14 14:10:00|14005.1|14004.1|14006.9|14005.9|14010.6|14009.6|13992.2|13991.2|2332
1623680100000|2021-06-14 14:15:00|14006.7|14005.7|14008.4|14007.4|14015.7|14014.7|14002.1|14001.1|2747
1623680400000|2021-06-14 14:20:00|14008.5|14007.5|14007.4|14006.4|14013.6|14012.6|14000.6|13999.6|1812
1623680700000|2021-06-14 14:25:00|14007.5|14006.5|14007.1|14006.1|14011.4|14010.4|14000|13999|1841
1623681000000|2021-06-14 14:30:00|14007.2|14006.2|14001.1|14000.1|14013.1|14012.1|13998.9|13997.9|2563
1623681300000|2021-06-14 14:35:00|14001.4|14000.4|14011.1|14010.1|14011.5|14010.5|13990.6|13989.6|3234
1623681600000|2021-06-14 14:40:00|14011|14010|14002.2|14001.2|14016.6|14015.6|14000.1|13999.1|2797
1623681900000|2021-06-14 14:45:00|14002.4|14001.4|14007.9|14006.9|14008.7|14007.7|13996|13995|2328
1623682200000|2021-06-14 14:50:00|14007.7|14006.7|14020.6|14019.6|14021.4|14020.4|14005.4|14004.4|2905
1623682500000|2021-06-14 14:55:00|14020.7|14019.7|14021.4|14020.4|14023.1|14022.1|14012.5|14011.5|4162
1623682800000|2021-06-14 15:00:00|14021.6|14020.6|14016.7|14015.7|14026.2|14025.2|14016.7|14015.7|1604
1623683100000|2021-06-14 15:05:00|14016.9|14015.9|14016.2|14015.2|14025.9|14024.9|14016.1|14015.1|1176
1623683400000|2021-06-14 15:10:00|14016.4|14015.4|14030.4|14029.4|14030.5|14029.5|14016.1|14015.1|2950
1623683700000|2021-06-14 15:15:00|14030.5|14029.5|14029|14028|14037|14036|14027.4|14026.4|2544
1623684000000|2021-06-14 15:20:00|14029.1|14028.1|14030.1|14029.1|14036.9|14035.9|14026.9|14025.9|2952
1623684300000|2021-06-14 15:25:00|14030.2|14029.2|14038.6|14037.6|14038.9|14037.9|14029.9|14028.9|2441
1623684600000|2021-06-14 15:30:00|14038.5|14037.5|14033.9|14032.9|14039.9|14038.9|14031.4|14030.4|1696
1623684900000|2021-06-14 15:35:00|14033.7|14032.7|14034.1|14033.1|14036.6|14035.6|14025.1|14024.1|1926
1623685200000|2021-06-14 15:40:00|14034.2|14033.2|14033.6|14032.6|14036.2|14035.2|14027.9|14026.9|1544
1623685500000|2021-06-14 15:45:00|14033.5|14032.5|14035.2|14034.2|14035.7|14034.7|14028.7|14027.7|1652
1623685800000|2021-06-14 15:50:00|14035.1|14034.1|14041.4|14040.4|14042.1|14041.1|14032.4|14031.4|2075
1623686100000|2021-06-14 15:55:00|14041.5|14040.5|14041.2|14040.2|14043.5|14042.5|14039.2|14038.2|1325
1623686400000|2021-06-14 16:00:00|14041.6|14040.6|14049.5|14048.5|14050|14049|14037.4|14036.4|1961
1623686700000|2021-06-14 16:05:00|14049.4|14048.4|14055.2|14054.2|14055.7|14054.7|14047.5|14046.5|1908
1623687000000|2021-06-14 16:10:00|14055.1|14054.1|14058.7|14057.7|14059.7|14058.7|14052.6|14051.6|1659
1623687300000|2021-06-14 16:15:00|14059.9|14058.9|14056.5|14055.5|14062.5|14061.5|14055.5|14054.5|1429
1623687600000|2021-06-14 16:20:00|14056.6|14055.6|14050.2|14049.2|14059|14058|14049.7|14048.7|1356
1623687900000|2021-06-14 16:25:00|14050.1|14049.1|14049.9|14048.9|14054.5|14053.5|14048.2|14047.2|1155
1623688200000|2021-06-14 16:30:00|14050|14049|14044.1|14043.1|14050.7|14049.7|14042|14041|1613
1623688500000|2021-06-14 16:35:00|14044.2|14043.2|14043.2|14042.2|14050.1|14049.1|14043.2|14042.2|1039
1623688800000|2021-06-14 16:40:00|14043.5|14042.5|14046.2|14045.2|14049.5|14048.5|14043.5|14042.5|687
1623689100000|2021-06-14 16:45:00|14046.4|14045.4|14045.5|14044.5|14048.6|14047.6|14043.7|14042.7|918
1623689400000|2021-06-14 16:50:00|14045.4|14044.4|14047|14046|14050.7|14049.7|14044.5|14043.5|857
1623689700000|2021-06-14 16:55:00|14047.1|14046.1|14049.4|14048.4|14050|14049|14045.1|14044.1|919
1623690000000|2021-06-14 17:00:00|14049.5|14048.5|14051|14050|14055.6|14054.6|14045.7|14044.7|1819
1623690300000|2021-06-14 17:05:00|14051.1|14050.1|14055.6|14054.6|14056.6|14055.6|14049.7|14048.7|880
1623690600000|2021-06-14 17:10:00|14055.5|14054.5|14056.6|14055.6|14058.7|14057.7|14054.5|14053.5|792
1623690900000|2021-06-14 17:15:00|14056.7|14055.7|14048|14047|14057.9|14056.9|14047.5|14046.5|1164
1623691200000|2021-06-14 17:20:00|14048.1|14047.1|14048.7|14047.7|14051.7|14050.7|14046.5|14045.5|877
1623691500000|2021-06-14 17:25:00|14048.6|14047.6|14052.7|14051.7|14053|14052|14047.1|14046.1|2083
1623691800000|2021-06-14 17:30:00|14052.9|14051.9|14057.4|14056.4|14057.9|14056.9|14051.1|14050.1|1047
1623692100000|2021-06-14 17:35:00|14057.5|14056.5|14058.4|14057.4|14060.6|14059.6|14054.7|14053.7|1617
1623692400000|2021-06-14 17:40:00|14058.2|14057.2|14060.2|14059.2|14065.4|14064.4|14057.7|14056.7|1698
1623692700000|2021-06-14 17:45:00|14060.4|14059.4|14070|14069|14073.5|14072.5|14060|14059|2077
1623693000000|2021-06-14 17:50:00|14070.1|14069.1|14067.7|14066.7|14071.4|14070.4|14065.5|14064.5|854
1623693300000|2021-06-14 17:55:00|14067.9|14066.9|14068|14067|14068.4|14067.4|14063.2|14062.2|933
1623693600000|2021-06-14 18:00:00|14068.1|14067.1|14067.2|14066.2|14072|14071|14066.5|14065.5|1173
1623693900000|2021-06-14 18:05:00|14067.1|14066.1|14065.6|14064.6|14072.6|14071.6|14065.5|14064.5|679
1623694200000|2021-06-14 18:10:00|14065.7|14064.7|14067.7|14066.7|14068.7|14067.7|14063.6|14062.6|824
1623694500000|2021-06-14 18:15:00|14067.9|14066.9|14067.2|14066.2|14070.7|14069.7|14064.9|14063.9|974
1623694800000|2021-06-14 18:20:00|14067.1|14066.1|14063|14062|14068.5|14067.5|14062.5|14061.5|2107
1623695100000|2021-06-14 18:25:00|14062.9|14061.9|14058.2|14057.2|14063|14062|14057.7|14056.7|3429
1623695400000|2021-06-14 18:30:00|14058.1|14057.1|14065.5|14064.5|14065.7|14064.7|14057.5|14056.5|2296
1623695700000|2021-06-14 18:35:00|14065.2|14064.2|14065.5|14064.5|14066.5|14065.5|14059.6|14058.6|1593
1623696000000|2021-06-14 18:40:00|14064.9|14063.9|14073.5|14072.5|14074|14073|14064.7|14063.7|1054
1623696300000|2021-06-14 18:45:00|14073.4|14072.4|14066.2|14065.2|14073.6|14072.6|14065.4|14064.4|1210
1623696600000|2021-06-14 18:50:00|14066.4|14065.4|14066.9|14065.9|14067.9|14066.9|14063.2|14062.2|620
1623696900000|2021-06-14 18:55:00|14067|14066|14065|14064|14067|14066|14062.1|14061.1|672
1623697200000|2021-06-14 19:00:00|14065.1|14064.1|14065.6|14064.6|14068.5|14067.5|14061|14060|1091
1623697500000|2021-06-14 19:05:00|14065.7|14064.7|14060.9|14059.9|14066.2|14065.2|14057|14056|2039
1623697800000|2021-06-14 19:10:00|14060.7|14059.7|14055.4|14054.4|14062|14061|14054.1|14053.1|1174
1623698100000|2021-06-14 19:15:00|14055.5|14054.5|14059.4|14058.4|14059.7|14058.7|14054.9|14053.9|1139
1623698400000|2021-06-14 19:20:00|14058.2|14057.2|14062.8|14061.8|14063.1|14062.1|14057.3|14056.3|927
1623698700000|2021-06-14 19:25:00|14062.9|14061.9|14074.9|14073.9|14074.9|14073.9|14062.6|14061.6|1929
1623699000000|2021-06-14 19:30:00|14074.8|14073.8|14070.9|14069.9|14075.2|14074.2|14068.6|14067.6|1788
1623699300000|2021-06-14 19:35:00|14071.1|14070.1|14069.9|14068.9|14074.8|14073.8|14067.6|14066.6|1576
1623699600000|2021-06-14 19:40:00|14070.1|14069.1|14083.4|14082.4|14084.1|14083.1|14070.1|14069.1|2950
1623699900000|2021-06-14 19:45:00|14083.3|14082.3|14091.4|14090.4|14092.3|14091.3|14080.2|14079.2|2664
1623700200000|2021-06-14 19:50:00|14091.6|14090.6|14114.7|14113.7|14117.1|14116.1|14084.8|14083.8|5628
1623700500000|2021-06-14 19:55:00|14114.8|14113.8|14130.9|14129.9|14131.2|14130.2|14109.1|14108.1|7611
1623700800000|2021-06-14 20:00:00|14130.8|14129.8|14128.6|14126.6|14133.7|14131.7|14126|14124|4838
1623701100000|2021-06-14 20:05:00|14128.7|14126.7|14121|14119|14128.7|14126.7|14120.4|14118.4|1556
1623701400000|2021-06-14 20:10:00|14121.1|14119.1|14122.8|14117.8|14123.2|14121.1|14118.7|14116.7|983
1623701700000|2021-06-14 20:15:00|14123.5|14118.5|14120.3|14115.3|14123.6|14118.6|14118.8|14113.8|1
1623702000000|2021-06-14 20:20:00|14120|14115|14121.7|14116.7|14121.7|14116.7|14119.7|14114.7|0
1623702300000|2021-06-14 20:25:00|14121.6|14116.6|14119.8|14114.8|14121.6|14116.6|14119.7|14114.7|0
1623702600000|2021-06-14 20:30:00|14121|14119|14121|14119|14122.7|14120.7|14119|14117|316
1623702900000|2021-06-14 20:35:00|14121.5|14119.5|14121.5|14119.5|14122.5|14120.5|14120.5|14118.5|154
1623703200000|2021-06-14 20:40:00|14121.2|14119.2|14119|14117|14121.7|14119.7|14118.5|14116.5|180
1623703500000|2021-06-14 20:45:00|14119.2|14117.2|14117.2|14115.2|14119.7|14117.7|14116|14114|410
1623703800000|2021-06-14 20:50:00|14118|14116|14118|14116|14119.7|14117.7|14115.7|14113.7|169
1623704100000|2021-06-14 20:55:00|14119|14117|14119|14114|14119.7|14117.7|14116.2|14113.8|230
1623704400000|2021-06-14 21:00:00|14118.7|14113.7|14119.7|14114.7|14120.2|14115.2|14118.7|14113.7|0
1623704700000|2021-06-14 21:05:00|14119.6|14114.6|14119.6|14114.6|14119.7|14114.7|14118.6|14113.6|0
1623705000000|2021-06-14 21:10:00|14119.7|14114.7|14118.9|14113.9|14120.7|14115.7|14118.8|14113.8|0
1623705300000|2021-06-14 21:15:00|14119|14114|14119.6|14114.6|14119.6|14114.6|14119|14114|0
1623705600000|2021-06-14 21:20:00|14119.4|14114.4|14119.2|14114.2|14119.4|14114.4|14119.1|14114.1|0
1623705900000|2021-06-14 21:25:00|14119.6|14114.6|14118.2|14113.2|14119.6|14114.6|14115.5|14110.5|0
1623706200000|2021-06-14 21:30:00|14118|14113|14118.2|14113.2|14118.9|14113.9|14117.5|14112.5|0
1623706500000|2021-06-14 21:35:00|14117.7|14112.7|14118.8|14113.8|14118.8|14113.8|14117.7|14112.7|0
1623706800000|2021-06-14 21:40:00|14118.7|14113.7|14119.6|14114.6|14120.5|14115.5|14118.7|14113.7|0
1623707100000|2021-06-14 21:45:00|14119.4|14114.4|14118.5|14113.5|14119.4|14114.4|14118.4|14113.4|0
1623707400000|2021-06-14 21:50:00|14118.8|14113.8|14119.4|14114.4|14119.4|14114.4|14118.8|14113.8|0
1623707700000|2021-06-14 21:55:00|14119.5|14114.5|14120.3|14115.3|14120.7|14115.7|14119.2|14114.2|0
1623708000000|2021-06-14 22:00:00|14120|14118|14114.4|14112.4|14123.6|14121.6|14112.7|14110.7|436
1623708300000|2021-06-14 22:05:00|14114.7|14112.7|14114.9|14112.9|14115.4|14113.4|14111.5|14109.5|158
1623708600000|2021-06-14 22:10:00|14115|14113|14113.4|14111.4|14116.6|14114.6|14112.5|14110.5|107
1623708900000|2021-06-14 22:15:00|14113.6|14111.6|14113|14111|14113.6|14111.6|14111.1|14109.1|102
1623709200000|2021-06-14 22:20:00|14113.1|14111.1|14112.4|14110.4|14113.1|14111.1|14111.2|14109.2|54
1623709500000|2021-06-14 22:25:00|14112.2|14110.2|14114.6|14112.6|14114.6|14112.6|14111.9|14109.9|25
1623709800000|2021-06-14 22:30:00|14114.5|14112.5|14116.5|14114.5|14116.7|14114.7|14114.4|14112.4|43
1623710100000|2021-06-14 22:35:00|14116.4|14114.4|14114.9|14112.9|14117|14115|14114.7|14112.7|45
1623710400000|2021-06-14 22:40:00|14114.7|14112.7|14117.1|14115.1|14117.1|14115.1|14114.7|14112.7|20
1623710700000|2021-06-14 22:45:00|14117.2|14115.2|14116.1|14114.1|14117.5|14115.5|14116.1|14114.1|34
1623711000000|2021-06-14 22:50:00|14116.2|14114.2|14116.4|14114.4|14116.6|14114.6|14115.6|14113.6|33
1623711300000|2021-06-14 22:55:00|14116.2|14114.2|14117|14115|14117.2|14115.2|14116.1|14114.1|26
1623711600000|2021-06-14 23:00:00|14117.1|14115.1|14119.2|14117.2|14121.1|14119.1|14117|14115|125
1623711900000|2021-06-14 23:05:00|14119.1|14117.1|14118.7|14116.7|14120.1|14118.1|14117.7|14115.7|99
1623712200000|2021-06-14 23:10:00|14118.6|14116.6|14117.7|14115.7|14119.6|14117.6|14117.7|14115.7|93
1623712500000|2021-06-14 23:15:00|14117.9|14115.9|14119.2|14117.2|14119.9|14117.9|14117.4|14115.4|46
1623712800000|2021-06-14 23:20:00|14119.4|14117.4|14118.5|14116.5|14120.6|14118.6|14118.5|14116.5|34
1623713100000|2021-06-14 23:25:00|14118.6|14116.6|14118.6|14116.6|14119.2|14117.2|14118|14116|32
1623713400000|2021-06-14 23:30:00|14118.1|14116.1|14119.2|14117.2|14119.9|14117.9|14118.1|14116.1|29
1623713700000|2021-06-14 23:35:00|14119.4|14117.4|14120.2|14118.2|14121.2|14119.2|14118.2|14116.2|74
1623714000000|2021-06-14 23:40:00|14120.4|14118.4|14120|14118|14120.7|14118.7|14119.7|14117.7|88
1623714300000|2021-06-14 23:45:00|14119.9|14117.9|14121.7|14119.7|14123|14121|14119.9|14117.9|61
1623714600000|2021-06-14 23:50:00|14121.9|14119.9|14115.9|14113.9|14122.2|14120.2|14115.9|14113.9|129
1623714900000|2021-06-14 23:55:00|14115.7|14113.7|14114.9|14112.9|14116.2|14114.2|14114.6|14112.6|124
1623715200000|2021-06-15 00:00:00|14114.7|14112.7|14120.5|14118.5|14121.7|14119.7|14114.2|14112.2|170
1623715500000|2021-06-15 00:05:00|14120.6|14118.6|14127.6|14125.6|14129.4|14127.4|14118.4|14116.4|282
1623715800000|2021-06-15 00:10:00|14127.7|14125.7|14129.5|14127.5|14130.6|14128.6|14125.1|14123.1|198
1623716100000|2021-06-15 00:15:00|14129.6|14127.6|14129.6|14127.6|14132.9|14130.9|14129|14127|155
1623716400000|2021-06-15 00:20:00|14129.5|14127.5|14132.1|14130.1|14132.1|14130.1|14128.5|14126.5|102
1623716700000|2021-06-15 00:25:00|14132|14130|14144|14142|14147.4|14145.4|14132|14130|779
1623717000000|2021-06-15 00:30:00|14144.1|14142.1|14144.6|14142.6|14145.4|14143.4|14142.9|14140.9|152
1623717300000|2021-06-15 00:35:00|14144.7|14142.7|14149.5|14147.5|14150.1|14148.1|14143.6|14141.6|212
1623717600000|2021-06-15 00:40:00|14149.4|14147.4|14155.5|14153.5|14155.7|14153.7|14145.5|14143.5|665
1623717900000|2021-06-15 00:45:00|14155.4|14153.4|14150.9|14148.9|14156|14154|14149.4|14147.4|289
1623718200000|2021-06-15 00:50:00|14150.5|14148.5|14150.5|14148.5|14152.2|14150.2|14147.1|14145.1|131
1623718500000|2021-06-15 00:55:00|14150.6|14148.6|14150|14148|14152.1|14150.1|14148|14146|137
1623718800000|2021-06-15 01:00:00|14150.1|14148.1|14153.2|14151.2|14155|14153|14149.7|14147.7|130
1623719100000|2021-06-15 01:05:00|14153.4|14151.4|14154|14152|14154.4|14152.4|14151.4|14149.4|94
1623719400000|2021-06-15 01:10:00|14153.9|14151.9|14157.5|14155.5|14157.5|14155.5|14151.5|14149.5|287
1623719700000|2021-06-15 01:15:00|14157.4|14155.4|14161.6|14159.6|14163|14161|14155.1|14153.1|373
1623720000000|2021-06-15 01:20:00|14161.5|14159.5|14157.6|14155.6|14161.5|14159.5|14155.9|14153.9|143
1623720300000|2021-06-15 01:25:00|14157.5|14155.5|14154.5|14152.5|14158|14156|14154.4|14152.4|162
1623720600000|2021-06-15 01:30:00|14154.4|14152.4|14148|14146|14157.1|14155.1|14147.6|14145.6|310
1623720900000|2021-06-15 01:35:00|14147.9|14145.9|14148.7|14146.7|14151.1|14149.1|14144.7|14142.7|279
1623721200000|2021-06-15 01:40:00|14148.6|14146.6|14142.6|14140.6|14148.9|14146.9|14141.7|14139.7|413
1623721500000|2021-06-15 01:45:00|14142.7|14140.7|14141.5|14139.5|14142.9|14140.9|14139.5|14137.5|370
1623721800000|2021-06-15 01:50:00|14141.4|14139.4|14139.7|14137.7|14142.1|14140.1|14137.9|14135.9|310
1623722100000|2021-06-15 01:55:00|14139.6|14137.6|14139.2|14137.2|14141.5|14139.5|14137.5|14135.5|184
1623722400000|2021-06-15 02:00:00|14139.1|14137.1|14133.5|14131.5|14139.6|14137.6|14131.2|14129.2|288
1623722700000|2021-06-15 02:05:00|14133.6|14131.6|14136|14134|14136|14134|14130.4|14128.4|210
1623723000000|2021-06-15 02:10:00|14136.1|14134.1|14137.6|14135.6|14138.5|14136.5|14132.5|14130.5|191
1623723300000|2021-06-15 02:15:00|14137.7|14135.7|14134.6|14132.6|14138.2|14136.2|14134|14132|722
1623723600000|2021-06-15 02:20:00|14134.7|14132.7|14136.7|14134.7|14137|14135|14132.5|14130.5|388
1623723900000|2021-06-15 02:25:00|14136.6|14134.6|14139.5|14137.5|14140.2|14138.2|14135.7|14133.7|112
1623724200000|2021-06-15 02:30:00|14139.4|14137.4|14140.9|14138.9|14142.4|14140.4|14139|14137|80
1623724500000|2021-06-15 02:35:00|14140.7|14138.7|14146|14144|14146.1|14144.1|14140.4|14138.4|230
1623724800000|2021-06-15 02:40:00|14146.1|14144.1|14145.5|14143.5|14146.6|14144.6|14143.5|14141.5|360
1623725100000|2021-06-15 02:45:00|14145.4|14143.4|14149|14147|14149.2|14147.2|14144.2|14142.2|107
1623725400000|2021-06-15 02:50:00|14148.9|14146.9|14145|14143|14149|14147|14143.5|14141.5|152
1623725700000|2021-06-15 02:55:00|14144.9|14142.9|14140.7|14138.7|14144.9|14142.9|14140.6|14138.6|102
1623726000000|2021-06-15 03:00:00|14140.9|14138.9|14141.7|14139.7|14141.7|14139.7|14137.7|14135.7|131
1623726300000|2021-06-15 03:05:00|14141.9|14139.9|14141.7|14139.7|14142.6|14140.6|14139.9|14137.9|50
1623726600000|2021-06-15 03:10:00|14141.9|14139.9|14141.9|14139.9|14141.9|14139.9|14139|14137|62
1623726900000|2021-06-15 03:15:00|14142|14140|14142.4|14140.4|14142.7|14140.7|14141|14139|68
1623727200000|2021-06-15 03:20:00|14142.5|14140.5|14140.7|14138.7|14142.6|14140.6|14140.6|14138.6|47
1623727500000|2021-06-15 03:25:00|14140.9|14138.9|14141.5|14139.5|14143.2|14141.2|14140.7|14138.7|45
1623727800000|2021-06-15 03:30:00|14141.6|14139.6|14146.2|14144.2|14146.6|14144.6|14140.7|14138.7|81
1623728100000|2021-06-15 03:35:00|14146.4|14144.4|14146.2|14144.2|14149.7|14147.7|14145.1|14143.1|140
1623728400000|2021-06-15 03:40:00|14146.1|14144.1|14144.1|14142.1|14146.5|14144.5|14144.1|14142.1|46
1623728700000|2021-06-15 03:45:00|14144.2|14142.2|14145.9|14143.9|14147.9|14145.9|14143.5|14141.5|145
1623729000000|2021-06-15 03:50:00|14146|14144|14146.4|14144.4|14147.6|14145.6|14144.2|14142.2|52
1623729300000|2021-06-15 03:55:00|14146.2|14144.2|14143.6|14141.6|14147|14145|14142.5|14140.5|64
1623729600000|2021-06-15 04:00:00|14143.7|14141.7|14143.2|14141.2|14145.5|14143.5|14143.1|14141.1|62
1623729900000|2021-06-15 04:05:00|14143.4|14141.4|14142.5|14140.5|14143.6|14141.6|14141.4|14139.4|37
1623730200000|2021-06-15 04:10:00|14142.6|14140.6|14143.7|14141.7|14144|14142|14142.2|14140.2|15
1623730500000|2021-06-15 04:15:00|14143.9|14141.9|14144|14142|14144.6|14142.6|14142.7|14140.7|28
1623730800000|2021-06-15 04:20:00|14143.9|14141.9|14144|14142|14144.2|14142.2|14143|14141|35
1623731100000|2021-06-15 04:25:00|14144.1|14142.1|14142.4|14140.4|14144.1|14142.1|14140.2|14138.2|321
1623731400000|2021-06-15 04:30:00|14142.2|14140.2|14139.2|14137.2|14142.2|14140.2|14138.1|14136.1|61
1623731700000|2021-06-15 04:35:00|14139.1|14137.1|14138|14136|14139.1|14137.1|14136.9|14134.9|52
1623732000000|2021-06-15 04:40:00|14138.1|14136.1|14139.4|14137.4|14139.4|14137.4|14138|14136|65
1623732300000|2021-06-15 04:45:00|14139.2|14137.2|14140.7|14138.7|14142.5|14140.5|14139|14137|92
1623732600000|2021-06-15 04:50:00|14140.9|14138.9|14140.2|14138.2|14140.9|14138.9|14139.9|14137.9|45
1623732900000|2021-06-15 04:55:00|14140.4|14138.4|14141.2|14139.2|14141.4|14139.4|14139.7|14137.7|22
1623733200000|2021-06-15 05:00:00|14141.1|14139.1|14139.7|14137.7|14142.1|14140.1|14139.4|14137.4|67
1623733500000|2021-06-15 05:05:00|14139.6|14137.6|14135.4|14133.4|14141.5|14139.5|14133.9|14131.9|114
1623733800000|2021-06-15 05:10:00|14135.2|14133.2|14137.5|14135.5|14137.6|14135.6|14133.7|14131.7|126
1623734100000|2021-06-15 05:15:00|14137.6|14135.6|14138.6|14136.6|14138.7|14136.7|14136.6|14134.6|47
1623734400000|2021-06-15 05:20:00|14138.5|14136.5|14138|14136|14138.6|14136.6|14136.7|14134.7|40
1623734700000|2021-06-15 05:25:00|14137.9|14135.9|14138.5|14136.5|14138.6|14136.6|14137.4|14135.4|47
1623735000000|2021-06-15 05:30:00|14138.6|14136.6|14134.2|14132.2|14140.1|14138.1|14134.2|14132.2|89
1623735300000|2021-06-15 05:35:00|14134.1|14132.1|14135.7|14133.7|14136.7|14134.7|14133.2|14131.2|68
1623735600000|2021-06-15 05:40:00|14135.9|14133.9|14137.5|14135.5|14138|14136|14133.7|14131.7|124
1623735900000|2021-06-15 05:45:00|14137.6|14135.6|14139.6|14137.6|14140.5|14138.5|14137.5|14135.5|167
1623736200000|2021-06-15 05:50:00|14139.7|14137.7|14140|14138|14142.6|14140.6|14138.5|14136.5|144
1623736500000|2021-06-15 05:55:00|14140.1|14138.1|14146.2|14144.2|14146.2|14144.2|14139.6|14137.6|728
1623736800000|2021-06-15 06:00:00|14146.1|14144.1|14145.5|14143.5|14147.4|14145.4|14142.5|14140.5|346
1623737100000|2021-06-15 06:05:00|14145.6|14143.6|14139.1|14137.1|14145.6|14143.6|14138.4|14136.4|110
1623737400000|2021-06-15 06:10:00|14139.2|14137.2|14138.6|14136.6|14141.5|14139.5|14138.5|14136.5|66
1623737700000|2021-06-15 06:15:00|14138.5|14136.5|14136.7|14134.7|14141.7|14139.7|14135.4|14133.4|228
1623738000000|2021-06-15 06:20:00|14136.6|14134.6|14141.7|14139.7|14142.9|14140.9|14136.6|14134.6|90
1623738300000|2021-06-15 06:25:00|14141.6|14139.6|14153.2|14151.2|14154.7|14152.7|14141.2|14139.2|313
1623738600000|2021-06-15 06:30:00|14153.1|14151.1|14150|14148|14154.9|14152.9|14148|14146|232
1623738900000|2021-06-15 06:35:00|14149.9|14147.9|14148|14146|14150.7|14148.7|14147|14145|192
1623739200000|2021-06-15 06:40:00|14148.1|14146.1|14148.7|14146.7|14149.1|14147.1|14145.6|14143.6|93
1623739500000|2021-06-15 06:45:00|14148.6|14146.6|14150.2|14148.2|14152.7|14150.7|14148.6|14146.6|211
1623739800000|2021-06-15 06:50:00|14150.1|14148.1|14152|14150|14154.5|14152.5|14150|14148|174
1623740100000|2021-06-15 06:55:00|14151.9|14149.9|14147|14145|14152.2|14150.2|14146.4|14144.4|203
1623740400000|2021-06-15 07:00:00|14146.9|14144.9|14151.2|14149.2|14152|14150|14142.9|14140.9|436
1623740700000|2021-06-15 07:05:00|14151|14149|14158.5|14156.5|14162|14160|14151|14149|603
1623741000000|2021-06-15 07:10:00|14158.2|14156.2|14152.4|14150.4|14159.2|14157.2|14151.2|14149.2|250
1623741300000|2021-06-15 07:15:00|14152.2|14150.2|14152.7|14150.7|14153.1|14151.1|14148|14146|318
1623741600000|2021-06-15 07:20:00|14152.9|14150.9|14153.7|14151.7|14156.5|14154.5|14151.6|14149.6|210
1623741900000|2021-06-15 07:25:00|14153.9|14151.9|14148.9|14146.9|14155|14153|14147.5|14145.5|168
1623742200000|2021-06-15 07:30:00|14149|14147|14151.2|14149.2|14153.1|14151.1|14147.2|14145.2|297
1623742500000|2021-06-15 07:35:00|14151.1|14149.1|14150.5|14148.5|14152.7|14150.7|14148.5|14146.5|154
1623742800000|2021-06-15 07:40:00|14149.7|14147.7|14149.5|14147.5|14152.1|14150.1|14148.7|14146.7|285
1623743100000|2021-06-15 07:45:00|14149.4|14147.4|14154.5|14152.5|14156|14154|14149.4|14147.4|227
1623743400000|2021-06-15 07:50:00|14154.6|14152.6|14156.1|14154.1|14156.2|14154.2|14150.2|14148.2|187
1623743700000|2021-06-15 07:55:00|14156.7|14154.7|14150.4|14148.4|14159.2|14157.2|14150.4|14148.4|404
1623744000000|2021-06-15 08:00:00|14150.2|14148.2|14147.7|14145.7|14153|14151|14147.1|14145.1|1070
1623744300000|2021-06-15 08:05:00|14147.9|14145.9|14146.5|14144.5|14148.4|14146.4|14144.2|14142.2|683
1623744600000|2021-06-15 08:10:00|14146.6|14144.6|14150.5|14148.5|14151.4|14149.4|14142.6|14140.6|1206
1623744900000|2021-06-15 08:15:00|14150.6|14148.6|14144.9|14142.9|14151.5|14149.5|14144|14142|1288
1623745200000|2021-06-15 08:20:00|14145|14143|14144.6|14142.6|14147.4|14145.4|14141.7|14139.7|508
1623745500000|2021-06-15 08:25:00|14144.7|14142.7|14147.7|14145.7|14148.2|14146.2|14144.4|14142.4|596
1623745800000|2021-06-15 08:30:00|14147.6|14145.6|14144|14142|14148.7|14146.7|14143.5|14141.5|449
1623746100000|2021-06-15 08:35:00|14144.1|14142.1|14149.2|14147.2|14149.4|14147.4|14144.1|14142.1|249
1623746400000|2021-06-15 08:40:00|14149.1|14147.1|14145.2|14143.2|14149.2|14147.2|14145|14143|422
1623746700000|2021-06-15 08:45:00|14145.1|14143.1|14143.2|14141.2|14147.1|14145.1|14141.9|14139.9|628
1623747000000|2021-06-15 08:50:00|14143.4|14141.4|14148|14146|14148.7|14146.7|14142.7|14140.7|582
1623747300000|2021-06-15 08:55:00|14147.9|14145.9|14147.5|14145.5|14148.9|14146.9|14146.4|14144.4|327
1623747600000|2021-06-15 09:00:00|14147.4|14145.4|14147.9|14145.9|14148.1|14146.1|14145.7|14143.7|187
1623747900000|2021-06-15 09:05:00|14148|14146|14146.7|14144.7|14148.5|14146.5|14143.5|14141.5|296
1623748200000|2021-06-15 09:10:00|14146.6|14144.6|14144.1|14142.1|14147.5|14145.5|14144.1|14142.1|317
1623748500000|2021-06-15 09:15:00|14144.5|14142.5|14144|14142|14146|14144|14143.1|14141.1|266
1623748800000|2021-06-15 09:20:00|14144.1|14142.1|14144.4|14142.4|14144.6|14142.6|14142.7|14140.7|253
1623749100000|2021-06-15 09:25:00|14144.5|14142.5|14145.7|14143.7|14147.5|14145.5|14143.9|14141.9|156
1623749400000|2021-06-15 09:30:00|14145.6|14143.6|14142.1|14140.1|14146.2|14144.2|14140.7|14138.7|229
1623749700000|2021-06-15 09:35:00|14142|14140|14141.1|14139.1|14142.7|14140.7|14137.6|14135.6|218
1623750000000|2021-06-15 09:40:00|14141.2|14139.2|14142.5|14140.5|14145|14143|14141.1|14139.1|225
1623750300000|2021-06-15 09:45:00|14142.4|14140.4|14141.7|14139.7|14143.5|14141.5|14141.1|14139.1|143
1623750600000|2021-06-15 09:50:00|14141.9|14139.9|14142.2|14140.2|14143.5|14141.5|14141.2|14139.2|142
1623750900000|2021-06-15 09:55:00|14142.4|14140.4|14137.2|14135.2|14142.9|14140.9|14136.2|14134.2|213
1623751200000|2021-06-15 10:00:00|14137.5|14135.5|14136.1|14134.1|14140.5|14138.5|14135.7|14133.7|223
1623751500000|2021-06-15 10:05:00|14136|14134|14132.3|14130.3|14136|14134|14131.1|14129.1|459
1623751800000|2021-06-15 10:10:00|14132.2|14130.2|14131.7|14129.7|14134.5|14132.5|14129.5|14127.5|367
1623752100000|2021-06-15 10:15:00|14131.8|14129.8|14133.7|14131.7|14133.7|14131.7|14131.3|14129.3|230
1623752400000|2021-06-15 10:20:00|14133.8|14131.8|14134.6|14132.6|14135.5|14133.5|14133.2|14131.2|403
1623752700000|2021-06-15 10:25:00|14134.7|14132.7|14138.6|14136.6|14139.3|14137.3|14134.2|14132.2|789
1623753000000|2021-06-15 10:30:00|14138.7|14136.7|14139.1|14137.1|14141|14139|14136.8|14134.8|330
1623753300000|2021-06-15 10:35:00|14139.2|14137.2|14132.5|14130.5|14139.5|14137.5|14132.3|14130.3|438
1623753600000|2021-06-15 10:40:00|14132.6|14130.6|14140.6|14138.6|14140.7|14138.7|14131.3|14129.3|489
1623753900000|2021-06-15 10:45:00|14140.5|14138.5|14139.3|14137.3|14140.7|14138.7|14138.2|14136.2|191
1623754200000|2021-06-15 10:50:00|14139.2|14137.2|14144.8|14142.8|14145.6|14143.6|14139.2|14137.2|392
1623754500000|2021-06-15 10:55:00|14145|14143|14148.8|14146.8|14149.2|14147.2|14142.7|14140.7|468
1623754800000|2021-06-15 11:00:00|14149.3|14147.3|14144.8|14142.8|14149.3|14147.3|14143.2|14141.2|682
1623755100000|2021-06-15 11:05:00|14145|14143|14143.5|14141.5|14146.6|14144.6|14141|14139|775
1623755400000|2021-06-15 11:10:00|14143.6|14141.6|14142.3|14140.3|14144.1|14142.1|14141.3|14139.3|441
1623755700000|2021-06-15 11:15:00|14142.5|14140.5|14146.6|14144.6|14149|14147|14142.3|14140.3|552
1623756000000|2021-06-15 11:20:00|14146.8|14144.8|14145.6|14143.6|14150.1|14148.1|14145|14143|486
1623756300000|2021-06-15 11:25:00|14145.7|14143.7|14142.1|14140.1|14148.6|14146.6|14142.1|14140.1|519
1623756600000|2021-06-15 11:30:00|14142.5|14140.5|14144.2|14142.2|14144.8|14142.8|14141.2|14139.2|526
1623756900000|2021-06-15 11:35:00|14143.7|14141.7|14143.7|14141.7|14144.8|14142.8|14141.5|14139.5|517
1623757200000|2021-06-15 11:40:00|14143.8|14141.8|14148.1|14146.1|14150.3|14148.3|14143.3|14141.3|771
1623757500000|2021-06-15 11:45:00|14148|14146|14146.1|14144.1|14150.1|14148.1|14144.6|14142.6|416
1623757800000|2021-06-15 11:50:00|14146.2|14144.2|14151.6|14149.6|14152.1|14150.1|14144.6|14142.6|456
1623758100000|2021-06-15 11:55:00|14152|14150|14147.3|14145.3|14153.7|14151.7|14147.3|14145.3|388
1623758400000|2021-06-15 12:00:00|14146.5|14144.5|14142.8|14140.8|14147.2|14145.2|14141.1|14139.1|912
1623758700000|2021-06-15 12:05:00|14142.6|14140.6|14148.5|14146.5|14151.3|14149.3|14142.2|14140.2|945
1623759000000|2021-06-15 12:10:00|14148.6|14146.6|14146.7|14144.7|14150.6|14148.6|14146.7|14144.7|549
1623759300000|2021-06-15 12:15:00|14146.8|14144.8|14145|14143|14147.8|14145.8|14144.5|14142.5|380
1623759600000|2021-06-15 12:20:00|14144.8|14142.8|14153.2|14151.2|14153.5|14151.5|14144.8|14142.8|648
1623759900000|2021-06-15 12:25:00|14153.5|14151.5|14147.3|14145.3|14153.7|14151.7|14146.1|14144.1|913
1623760200000|2021-06-15 12:30:00|14147.2|14145.2|14132|14130|14149.2|14147.2|14126|14124|2695
1623760500000|2021-06-15 12:35:00|14131.8|14129.8|14125.3|14123.3|14136.5|14134.5|14121.2|14119.2|3192
1623760800000|2021-06-15 12:40:00|14125.2|14123.2|14124.3|14122.3|14128.8|14126.8|14122.2|14120.2|1081
1623761100000|2021-06-15 12:45:00|14124.2|14122.2|14127.3|14125.3|14127.5|14125.5|14118.6|14116.6|1815
1623761400000|2021-06-15 12:50:00|14126.6|14124.6|14123.8|14121.8|14129.5|14127.5|14123.6|14121.6|1405
1623761700000|2021-06-15 12:55:00|14123.7|14121.7|14122.3|14120.3|14123.8|14121.8|14120.3|14118.3|1217
1623762000000|2021-06-15 13:00:00|14122.5|14120.5|14117.2|14115.2|14122.6|14120.6|14116.6|14114.6|1122
1623762300000|2021-06-15 13:05:00|14117.3|14115.3|14109.6|14107.6|14121.8|14119.8|14109.5|14107.5|1427
1623762600000|2021-06-15 13:10:00|14109.5|14107.5|14111.6|14109.6|14114.6|14112.6|14108.7|14106.7|1066
1623762900000|2021-06-15 13:15:00|14111.3|14109.3|14116.6|14114.6|14118.6|14116.6|14106.1|14104.1|1756
1623763200000|2021-06-15 13:20:00|14116.5|14114.5|14113.7|14111.7|14117.6|14115.6|14111.8|14109.8|1598
1623763500000|2021-06-15 13:25:00|14114.7|14112.7|14118.6|14116.6|14122|14120|14114.7|14112.7|3206
1623763800000|2021-06-15 13:30:00|14118.7|14116.7|14080.6|14079.6|14121.2|14120.2|14071.8|14070.8|17589
1623764100000|2021-06-15 13:35:00|14080.5|14079.5|14092.3|14091.3|14095.3|14094.3|14077.3|14076.3|12937
1623764400000|2021-06-15 13:40:00|14092.6|14091.6|14109.3|14108.3|14110.7|14109.7|14084.6|14083.6|10603
1623764700000|2021-06-15 13:45:00|14109.5|14108.5|14120|14119|14124.1|14123.1|14109.5|14108.5|9062
1623765000000|2021-06-15 13:50:00|14119.8|14118.8|14122.1|14121.1|14129.7|14128.7|14112.6|14111.6|8875
1623765300000|2021-06-15 13:55:00|14122.3|14121.3|14105.3|14104.3|14126|14125|14098.6|14097.6|9556
1623765600000|2021-06-15 14:00:00|14105.5|14104.5|14091.1|14090.1|14111.6|14110.6|14086.7|14085.7|11001
1623765900000|2021-06-15 14:05:00|14091|14090|14092.2|14091.2|14094.3|14093.3|14077.5|14076.5|10272
1623766200000|2021-06-15 14:10:00|14091|14090|14087.8|14086.8|14094.3|14093.3|14084.3|14083.3|5878
1623766500000|2021-06-15 14:15:00|14088|14087|14082.3|14081.3|14096|14095|14080.5|14079.5|6238
1623766800000|2021-06-15 14:20:00|14081.6|14080.6|14079.8|14078.8|14099.6|14098.6|14071.5|14070.5|8232
1623767100000|2021-06-15 14:25:00|14080.1|14079.1|14066.6|14065.6|14083.8|14082.8|14063.1|14062.1|9584
1623767400000|2021-06-15 14:30:00|14066.7|14065.7|14077.5|14076.5|14081.5|14080.5|14064.1|14063.1|7156
1623767700000|2021-06-15 14:35:00|14077.6|14076.6|14078.6|14077.6|14078.6|14077.6|14065.3|14064.3|5150
1623768000000|2021-06-15 14:40:00|14078.5|14077.5|14065.1|14064.1|14080.1|14079.1|14056.5|14055.5|6117
1623768300000|2021-06-15 14:45:00|14065|14064|14073.8|14072.8|14078.5|14077.5|14058.7|14057.7|5435
1623768600000|2021-06-15 14:50:00|14074.1|14073.1|14073.5|14072.5|14077.5|14076.5|14064.6|14063.6|4410
1623768900000|2021-06-15 14:55:00|14073.8|14072.8|14065.3|14064.3|14075.8|14074.8|14063.3|14062.3|3657
1623769200000|2021-06-15 15:00:00|14065.5|14064.5|14072.3|14071.3|14073.5|14072.5|14062.2|14061.2|4109
1623769500000|2021-06-15 15:05:00|14072.5|14071.5|14076.6|14075.6|14081.8|14080.8|14070.7|14069.7|3581
1623769800000|2021-06-15 15:10:00|14076.5|14075.5|14070.5|14069.5|14076.5|14075.5|14067.8|14066.8|3996
1623770100000|2021-06-15 15:15:00|14070.6|14069.6|14073.8|14072.8|14078.6|14077.6|14067.7|14066.7|3148
1623770400000|2021-06-15 15:20:00|14073.3|14072.3|14071.6|14070.6|14073.3|14072.3|14064.5|14063.5|3440
1623770700000|2021-06-15 15:25:00|14071.7|14070.7|14056.8|14055.8|14074.2|14073.2|14051.3|14050.3|4528
1623771000000|2021-06-15 15:30:00|14056.7|14055.7|14049.3|14048.3|14059.6|14058.6|14045.1|14044.1|4292
1623771300000|2021-06-15 15:35:00|14049.2|14048.2|14040.1|14039.1|14050|14049|14034.5|14033.5|4834
1623771600000|2021-06-15 15:40:00|14040|14039|14054.6|14053.6|14055.2|14054.2|14039.7|14038.7|3945
1623771900000|2021-06-15 15:45:00|14054.7|14053.7|14058|14057|14059.2|14058.2|14053.5|14052.5|3144
1623772200000|2021-06-15 15:50:00|14058.3|14057.3|14052.3|14051.3|14060.5|14059.5|14046.3|14045.3|4649
1623772500000|2021-06-15 15:55:00|14052.2|14051.2|14062.8|14061.8|14063.7|14062.7|14052.1|14051.1|3494
1623772800000|2021-06-15 16:00:00|14063|14062|14069.2|14068.2|14070.3|14069.3|14062.7|14061.7|3026
1623773100000|2021-06-15 16:05:00|14069|14068|14068.5|14067.5|14070.3|14069.3|14063|14062|2334
1623773400000|2021-06-15 16:10:00|14068.6|14067.6|14067.2|14066.2|14071.8|14070.8|14065.7|14064.7|2538
1623773700000|2021-06-15 16:15:00|14067.6|14066.6|14066.8|14065.8|14069.5|14068.5|14061.2|14060.2|2593
1623774000000|2021-06-15 16:20:00|14067|14066|14068.2|14067.2|14069.3|14068.3|14064|14063|2271
1623774300000|2021-06-15 16:25:00|14068.8|14067.8|14069.2|14068.2|14070.5|14069.5|14060.2|14059.2|2370
1623774600000|2021-06-15 16:30:00|14069.1|14068.1|14068.8|14067.8|14070.5|14069.5|14064|14063|4059
1623774900000|2021-06-15 16:35:00|14069|14068|14064.3|14063.3|14070.7|14069.7|14064.3|14063.3|2196
1623775200000|2021-06-15 16:40:00|14065|14064|14054.6|14053.6|14066|14065|14052.9|14051.9|3041
1623775500000|2021-06-15 16:45:00|14054.9|14053.9|14049.7|14048.7|14056|14055|14049|14048|2486
1623775800000|2021-06-15 16:50:00|14049.6|14048.6|14046.7|14045.7|14051.1|14050.1|14046.5|14045.5|2766
1623776100000|2021-06-15 16:55:00|14046.9|14045.9|14045.1|14044.1|14048.4|14047.4|14038.6|14037.6|3030
1623776400000|2021-06-15 17:00:00|14045.5|14044.5|14039.5|14038.5|14046.5|14045.5|14036.2|14035.2|3774
1623776700000|2021-06-15 17:05:00|14039.4|14038.4|14040.7|14039.7|14046.7|14045.7|14038.4|14037.4|2527
1623777000000|2021-06-15 17:10:00|14040.9|14039.9|14041.5|14040.5|14045.6|14044.6|14040.1|14039.1|1632
1623777300000|2021-06-15 17:15:00|14041.4|14040.4|14042.2|14041.2|14043.1|14042.1|14029.7|14028.7|4146
1623777600000|2021-06-15 17:20:00|14042.4|14041.4|14040.6|14039.6|14043.6|14042.6|14036|14035|2288
1623777900000|2021-06-15 17:25:00|14041.1|14040.1|14038|14037|14042.9|14041.9|14036.1|14035.1|1679
1623778200000|2021-06-15 17:30:00|14037.9|14036.9|14045.5|14044.5|14045.9|14044.9|14035.6|14034.6|1855
1623778500000|2021-06-15 17:35:00|14045.4|14044.4|14044.9|14043.9|14048.5|14047.5|14043|14042|1697
1623778800000|2021-06-15 17:40:00|14044.7|14043.7|14041.7|14040.7|14046.6|14045.6|14040|14039|1663
1623779100000|2021-06-15 17:45:00|14041.9|14040.9|14047.6|14046.6|14048.7|14047.7|14037.1|14036.1|2356
1623779400000|2021-06-15 17:50:00|14047.5|14046.5|14046.5|14045.5|14050.1|14049.1|14043.9|14042.9|2045
1623779700000|2021-06-15 17:55:00|14046.6|14045.6|14047|14046|14049.2|14048.2|14045.1|14044.1|1823
1623780000000|2021-06-15 18:00:00|14046.9|14045.9|14051.5|14050.5|14054.4|14053.4|14043.2|14042.2|3356
1623780300000|2021-06-15 18:05:00|14051.4|14050.4|14049|14048|14054.4|14053.4|14048.7|14047.7|2513
1623780600000|2021-06-15 18:10:00|14048.9|14047.9|14022.5|14021.5|14050.1|14049.1|14022|14021|4680
1623780900000|2021-06-15 18:15:00|14022.4|14021.4|14032.2|14031.2|14033.7|14032.7|14017.5|14016.5|4428
1623781200000|2021-06-15 18:20:00|14032.1|14031.1|14033.7|14032.7|14034.9|14033.9|14028.4|14027.4|1938
1623781500000|2021-06-15 18:25:00|14033.9|14032.9|14029.5|14028.5|14034.5|14033.5|14028.5|14027.5|1883
1623781800000|2021-06-15 18:30:00|14029|14028|14027|14026|14030.5|14029.5|14023.6|14022.6|2505
1623782100000|2021-06-15 18:35:00|14026.9|14025.9|14019.6|14018.6|14028.4|14027.4|14019.6|14018.6|2086
1623782400000|2021-06-15 18:40:00|14019.7|14018.7|14022.9|14021.9|14024.1|14023.1|14015.4|14014.4|2728
1623782700000|2021-06-15 18:45:00|14023.2|14022.2|14029|14028|14029.4|14028.4|14022.9|14021.9|2427
1623783000000|2021-06-15 18:50:00|14029.1|14028.1|14030.1|14029.1|14030.6|14029.6|14023.5|14022.5|1851
1623783300000|2021-06-15 18:55:00|14029.7|14028.7|14030.4|14029.4|14035|14034|14028.6|14027.6|2587
1623783600000|2021-06-15 19:00:00|14030.5|14029.5|14011.4|14010.4|14030.6|14029.6|14010.4|14009.4|4701
1623783900000|2021-06-15 19:05:00|14011.5|14010.5|14027.4|14026.4|14027.9|14026.9|14011.1|14010.1|3231
1623784200000|2021-06-15 19:10:00|14027.2|14026.2|14028.6|14027.6|14031.9|14030.9|14025.6|14024.6|2425
1623784500000|2021-06-15 19:15:00|14028.7|14027.7|14033.5|14032.5|14034.4|14033.4|14026.7|14025.7|2171
1623784800000|2021-06-15 19:20:00|14034|14033|14027.5|14026.5|14036.2|14035.2|14024.4|14023.4|2742
1623785100000|2021-06-15 19:25:00|14027.4|14026.4|14022.6|14021.6|14029.5|14028.5|14017.9|14016.9|2905
1623785400000|2021-06-15 19:30:00|14022.7|14021.7|14018.5|14017.5|14023.7|14022.7|14014.4|14013.4|4178
1623785700000|2021-06-15 19:35:00|14018.6|14017.6|14020.6|14019.6|14020.6|14019.6|14008.7|14007.7|5850
1623786000000|2021-06-15 19:40:00|14021.9|14020.9|14032|14031|14038.2|14037.2|14021.9|14020.9|5967
1623786300000|2021-06-15 19:45:00|14032.4|14031.4|14050.7|14049.7|14052.1|14051.1|14031.5|14030.5|5196
1623786600000|2021-06-15 19:50:00|14051|14050|14023.2|14022.2|14052.1|14051.1|14015.9|14014.9|12192
1623786900000|2021-06-15 19:55:00|14023.4|14022.4|14035.7|14034.7|14039.7|14038.7|14020|14019|10609
1623787200000|2021-06-15 20:00:00|14034.7|14033.7|14033.2|14031.2|14042.9|14040.9|14028.7|14026.7|3354
1623787500000|2021-06-15 20:05:00|14033.4|14031.4|14039.2|14037.2|14039.9|14037.9|14033|14031|1196
1623787800000|2021-06-15 20:10:00|14039.1|14037.1|14043.2|14038.2|14043.2|14041|14035|14033|1164
1623788100000|2021-06-15 20:15:00|14042.8|14037.8|14042.2|14037.2|14042.8|14037.8|14041.5|14036.5|3
1623788400000|2021-06-15 20:20:00|14042.6|14037.6|14042.3|14037.3|14044.2|14039.2|14042.1|14037.1|0
1623788700000|2021-06-15 20:25:00|14042.2|14037.2|14038.9|14033.9|14042.3|14037.3|14038.9|14033.9|0
1623789000000|2021-06-15 20:30:00|14040.5|14038.5|14042.5|14040.5|14043.2|14041.2|14039|14037|358
1623789300000|2021-06-15 20:35:00|14042.7|14040.7|14046.5|14044.5|14046.7|14044.7|14042.5|14040.5|307
1623789600000|2021-06-15 20:40:00|14046.7|14044.7|14045.2|14043.2|14049.5|14047.5|14045.2|14043.2|254
1623789900000|2021-06-15 20:45:00|14046.2|14044.2|14047.7|14045.7|14049|14047|14045.5|14043.5|164
1623790200000|2021-06-15 20:50:00|14048|14046|14047|14045|14049.2|14047.2|14046.2|14044.2|271
1623790500000|2021-06-15 20:55:00|14047.2|14045.2|14046.9|14041.9|14048.5|14046.5|14044.7|14041.8|215
1623790800000|2021-06-15 21:00:00|14047.4|14042.4|14044.9|14039.9|14047.6|14042.6|14044.8|14039.8|0
1623791100000|2021-06-15 21:05:00|14044.8|14039.8|14044|14039|14044.8|14039.8|14043.2|14038.2|0
1623791400000|2021-06-15 21:10:00|14043.9|14038.9|14040.6|14035.6|14044.2|14039.2|14039.2|14034.2|0
1623791700000|2021-06-15 21:15:00|14040.5|14035.5|14036.9|14031.9|14040.5|14035.5|14036.9|14031.9|0
1623792000000|2021-06-15 21:20:00|14037|14032|14036.7|14031.7|14037|14032|14036.7|14031.7|0
1623792300000|2021-06-15 21:25:00|14036.8|14031.8|14036.9|14031.9|14037.3|14032.3|14036.8|14031.8|0
1623792600000|2021-06-15 21:30:00|14036.3|14031.3|14037.4|14032.4|14037.6|14032.6|14035.7|14030.7|0
1623792900000|2021-06-15 21:35:00|14037.5|14032.5|14035.6|14030.6|14037.5|14032.5|14035.5|14030.5|0
1623793200000|2021-06-15 21:40:00|14035.7|14030.7|14037|14032|14037.1|14032.1|14035.4|14030.4|0
1623793500000|2021-06-15 21:45:00|14036.9|14031.9|14037.1|14032.1|14037.1|14032.1|14036.6|14031.6|0
1623793800000|2021-06-15 21:50:00|14037|14032|14037.7|14032.7|14037.8|14032.8|14037|14032|0
1623794100000|2021-06-15 21:55:00|14037.8|14032.8|14038.7|14033.7|14038.7|14033.7|14037.4|14032.4|0
1623794400000|2021-06-15 22:00:00|14047.5|14045.5|14049.2|14047.2|14050.6|14048.6|14042.7|14040.7|518
1623794700000|2021-06-15 22:05:00|14049|14047|14048.9|14046.9|14050.5|14048.5|14048|14046|121
1623795000000|2021-06-15 22:10:00|14049|14047|14048.5|14046.5|14049.7|14047.7|14048.4|14046.4|83
1623795300000|2021-06-15 22:15:00|14048.6|14046.6|14050|14048|14050.7|14048.7|14048.4|14046.4|73
1623795600000|2021-06-15 22:20:00|14050.1|14048.1|14050.1|14048.1|14050.2|14048.2|14049|14047|171
1623795900000|2021-06-15 22:25:00|14049.9|14047.9|14046.7|14044.7|14050.2|14048.2|14046.2|14044.2|77
1623796200000|2021-06-15 22:30:00|14046.6|14044.6|14046.1|14044.1|14047.2|14045.2|14045.5|14043.5|66
1623796500000|2021-06-15 22:35:00|14046.2|14044.2|14042|14040|14048.1|14046.1|14041.1|14039.1|139
1623796800000|2021-06-15 22:40:00|14042.1|14040.1|14045.4|14043.4|14045.7|14043.7|14041|14039|148
1623797100000|2021-06-15 22:45:00|14045.2|14043.2|14043.5|14041.5|14045.7|14043.7|14042|14040|71
1623797400000|2021-06-15 22:50:00|14043.4|14041.4|14043.1|14041.1|14044.1|14042.1|14041.5|14039.5|61
1623797700000|2021-06-15 22:55:00|14043|14041|14043|14041|14043.9|14041.9|14042.1|14040.1|42
1623798000000|2021-06-15 23:00:00|14042.9|14040.9|14042.2|14040.2|14043|14041|14038|14036|188
1623798300000|2021-06-15 23:05:00|14042.4|14040.4|14042.9|14040.9|14044.1|14042.1|14040.5|14038.5|86
1623798600000|2021-06-15 23:10:00|14043|14041|14042.9|14040.9|14044.6|14042.6|14042.4|14040.4|61
1623798900000|2021-06-15 23:15:00|14042.7|14040.7|14040.7|14038.7|14043.4|14041.4|14040.7|14038.7|91
1623799200000|2021-06-15 23:20:00|14040.5|14038.5|14037.6|14035.6|14041.1|14039.1|14035.4|14033.4|143
1623799500000|2021-06-15 23:25:00|14037.7|14035.7|14037.6|14035.6|14039.4|14037.4|14037.1|14035.1|66
1623799800000|2021-06-15 23:30:00|14037.5|14035.5|14036.5|14034.5|14037.7|14035.7|14034.6|14032.6|186
1623800100000|2021-06-15 23:35:00|14036.4|14034.4|14038.1|14036.1|14038.9|14036.9|14035|14033|90
1623800400000|2021-06-15 23:40:00|14038|14036|14038|14036|14038.6|14036.6|14037.6|14035.6|34
1623800700000|2021-06-15 23:45:00|14038.1|14036.1|14041.5|14039.5|14042.1|14040.1|14035|14033|124
1623801000000|2021-06-15 23:50:00|14041.6|14039.6|14043.5|14041.5|14046.7|14044.7|14041.5|14039.5|351
1623801300000|2021-06-15 23:55:00|14043.7|14041.7|14040|14038|14044.4|14042.4|14038.5|14036.5|134
1623801600000|2021-06-16 00:00:00|14039.9|14037.9|14040.7|14038.7|14044|14042|14036.9|14034.9|531
1623801900000|2021-06-16 00:05:00|14040.9|14038.9|14043.7|14041.7|14046.1|14044.1|14040.9|14038.9|301
1623802200000|2021-06-16 00:10:00|14043.9|14041.9|14045.2|14043.2|14045.7|14043.7|14043.6|14041.6|109
1623802500000|2021-06-16 00:15:00|14045.4|14043.4|14043.2|14041.2|14046.2|14044.2|14041.7|14039.7|181
1623802800000|2021-06-16 00:20:00|14043.1|14041.1|14043|14041|14046|14044|14042|14040|186
1623803100000|2021-06-16 00:25:00|14043.1|14041.1|14045|14043|14045.5|14043.5|14042.1|14040.1|115
1623803400000|2021-06-16 00:30:00|14044.9|14042.9|14044.7|14042.7|14047.9|14045.9|14043.1|14041.1|181
1623803700000|2021-06-16 00:35:00|14044.9|14042.9|14046.6|14044.6|14048.6|14046.6|14044.9|14042.9|247
1623804000000|2021-06-16 00:40:00|14046.5|14044.5|14043.6|14041.6|14046.9|14044.9|14043.4|14041.4|99
1623804300000|2021-06-16 00:45:00|14043.7|14041.7|14043.2|14041.2|14044|14042|14041.7|14039.7|91
1623804600000|2021-06-16 00:50:00|14043.1|14041.1|14039.7|14037.7|14043.2|14041.2|14038.9|14036.9|173
1623804900000|2021-06-16 00:55:00|14039.6|14037.6|14037.1|14035.1|14040.6|14038.6|14036.4|14034.4|248
1623805200000|2021-06-16 01:00:00|14037.2|14035.2|14037.6|14035.6|14037.9|14035.9|14032|14030|363
1623805500000|2021-06-16 01:05:00|14037.5|14035.5|14039.2|14037.2|14041.7|14039.7|14037.5|14035.5|253
1623805800000|2021-06-16 01:10:00|14039.1|14037.1|14040.4|14038.4|14041.1|14039.1|14037.6|14035.6|78
1623806100000|2021-06-16 01:15:00|14040.5|14038.5|14042|14040|14042.6|14040.6|14039|14037|169
1623806400000|2021-06-16 01:20:00|14041.7|14039.7|14040.6|14038.6|14043.1|14041.1|14040.5|14038.5|100
1623806700000|2021-06-16 01:25:00|14040.4|14038.4|14040.9|14038.9|14043.9|14041.9|14040|14038|144
1623807000000|2021-06-16 01:30:00|14041|14039|14041.2|14039.2|14043.5|14041.5|14039.4|14037.4|161
1623807300000|2021-06-16 01:35:00|14041.4|14039.4|14040.5|14038.5|14043.2|14041.2|14038.5|14036.5|153
1623807600000|2021-06-16 01:40:00|14040.6|14038.6|14038.1|14036.1|14041.9|14039.9|14037.9|14035.9|179
1623807900000|2021-06-16 01:45:00|14038|14036|14035|14033|14038.5|14036.5|14034|14032|222
1623808200000|2021-06-16 01:50:00|14034.4|14032.4|14039.5|14037.5|14040.9|14038.9|14033.2|14031.2|184
1623808500000|2021-06-16 01:55:00|14039.6|14037.6|14040.1|14038.1|14042|14040|14039|14037|156
1623808800000|2021-06-16 02:00:00|14040|14038|14042|14040|14042.7|14040.7|14039.2|14037.2|177
1623809100000|2021-06-16 02:05:00|14041.9|14039.9|14039.9|14037.9|14043|14041|14039.5|14037.5|153
1623809400000|2021-06-16 02:10:00|14040|14038|14038.5|14036.5|14040.9|14038.9|14038.5|14036.5|136
1623809700000|2021-06-16 02:15:00|14038.2|14036.2|14038.9|14036.9|14041.2|14039.2|14037.5|14035.5|114
1623810000000|2021-06-16 02:20:00|14038.7|14036.7|14038|14036|14039.9|14037.9|14037.6|14035.6|81
1623810300000|2021-06-16 02:25:00|14038.1|14036.1|14038.5|14036.5|14040.2|14038.2|14037.5|14035.5|55
1623810600000|2021-06-16 02:30:00|14038.4|14036.4|14037.1|14035.1|14038.4|14036.4|14035.7|14033.7|86
1623810900000|2021-06-16 02:35:00|14037.2|14035.2|14039.5|14037.5|14040.2|14038.2|14036.9|14034.9|202
1623811200000|2021-06-16 02:40:00|14039.4|14037.4|14040.7|14038.7|14042.7|14040.7|14038.6|14036.6|208
1623811500000|2021-06-16 02:45:00|14040.6|14038.6|14036|14034|14040.6|14038.6|14035.1|14033.1|237
1623811800000|2021-06-16 02:50:00|14035.9|14033.9|14034.1|14032.1|14035.9|14033.9|14033.9|14031.9|144
1623812100000|2021-06-16 02:55:00|14033|14031|14036.5|14034.5|14038.5|14036.5|14032.6|14030.6|245
1623812400000|2021-06-16 03:00:00|14036.6|14034.6|14034.9|14032.9|14037.4|14035.4|14034.6|14032.6|181
1623812700000|2021-06-16 03:05:00|14035|14033|14034.7|14032.7|14036.1|14034.1|14034|14032|140
1623813000000|2021-06-16 03:10:00|14034.9|14032.9|14035.2|14033.2|14036.7|14034.7|14034.1|14032.1|117
1623813300000|2021-06-16 03:15:00|14035.1|14033.1|14034.2|14032.2|14037.4|14035.4|14033.6|14031.6|152
1623813600000|2021-06-16 03:20:00|14034.1|14032.1|14036.9|14034.9|14037.6|14035.6|14033.9|14031.9|125
1623813900000|2021-06-16 03:25:00|14036.7|14034.7|14038.5|14036.5|14038.5|14036.5|14035.2|14033.2|129
1623814200000|2021-06-16 03:30:00|14038.4|14036.4|14041.7|14039.7|14042.5|14040.5|14038.2|14036.2|217
1623814500000|2021-06-16 03:35:00|14041.6|14039.6|14039.5|14037.5|14042.6|14040.6|14038.7|14036.7|153
1623814800000|2021-06-16 03:40:00|14039.4|14037.4|14041.4|14039.4|14042.4|14040.4|14038.6|14036.6|63
1623815100000|2021-06-16 03:45:00|14041.2|14039.2|14041.9|14039.9|14042.7|14040.7|14041.2|14039.2|75
1623815400000|2021-06-16 03:50:00|14042|14040|14042.9|14040.9|14042.9|14040.9|14041.7|14039.7|59
1623815700000|2021-06-16 03:55:00|14043.1|14041.1|14044.2|14042.2|14045|14043|14042|14040|151
1623816000000|2021-06-16 04:00:00|14044.5|14042.5|14045.4|14043.4|14045.7|14043.7|14043.4|14041.4|130
1623816300000|2021-06-16 04:05:00|14044.9|14042.9|14047.2|14045.2|14047.5|14045.5|14043.7|14041.7|144
1623816600000|2021-06-16 04:10:00|14047|14045|14042.7|14040.7|14047|14045|14042.2|14040.2|170
1623816900000|2021-06-16 04:15:00|14042.9|14040.9|14043.5|14041.5|14044.9|14042.9|14042.5|14040.5|75
1623817200000|2021-06-16 04:20:00|14043.6|14041.6|14046|14044|14046.1|14044.1|14043.6|14041.6|66
1623817500000|2021-06-16 04:25:00|14046.1|14044.1|14046.7|14044.7|14048|14046|14046|14044|77
1623817800000|2021-06-16 04:30:00|14046.9|14044.9|14045.2|14043.2|14047|14045|14045|14043|108
1623818100000|2021-06-16 04:35:00|14045.4|14043.4|14044|14042|14045.6|14043.6|14043.2|14041.2|97
1623818400000|2021-06-16 04:40:00|14043.9|14041.9|14041.6|14039.6|14044.4|14042.4|14041.4|14039.4|99
1623818700000|2021-06-16 04:45:00|14041.5|14039.5|14041.5|14039.5|14043.4|14041.4|14039.5|14037.5|207
1623819000000|2021-06-16 04:50:00|14041.4|14039.4|14042.1|14040.1|14043|14041|14040.9|14038.9|84
1623819300000|2021-06-16 04:55:00|14042|14040|14044|14042|14044.1|14042.1|14041.7|14039.7|86
1623819600000|2021-06-16 05:00:00|14043.9|14041.9|14046.2|14044.2|14048.4|14046.4|14043.5|14041.5|179
1623819900000|2021-06-16 05:05:00|14046.4|14044.4|14045.2|14043.2|14049.5|14047.5|14044.9|14042.9|179
1623820200000|2021-06-16 05:10:00|14045.1|14043.1|14044.7|14042.7|14048.1|14046.1|14044.7|14042.7|119
1623820500000|2021-06-16 05:15:00|14044.9|14042.9|14046.7|14044.7|14048.4|14046.4|14044.6|14042.6|73
1623820800000|2021-06-16 05:20:00|14046.9|14044.9|14045.2|14043.2|14047.1|14045.1|14044.7|14042.7|70
1623821100000|2021-06-16 05:25:00|14045.4|14043.4|14040.6|14038.6|14045.7|14043.7|14040.2|14038.2|145
1623821400000|2021-06-16 05:30:00|14040.5|14038.5|14038.4|14036.4|14042.7|14040.7|14037|14035|257
1623821700000|2021-06-16 05:35:00|14038.5|14036.5|14042.2|14040.2|14044.2|14042.2|14038.2|14036.2|157
1623822000000|2021-06-16 05:40:00|14042.1|14040.1|14044.6|14042.6|14044.6|14042.6|14041.9|14039.9|110
1623822300000|2021-06-16 05:45:00|14044.5|14042.5|14042.5|14040.5|14044.5|14042.5|14041.5|14039.5|98
1623822600000|2021-06-16 05:50:00|14042.6|14040.6|14042.7|14040.7|14045.9|14043.9|14042.2|14040.2|115
1623822900000|2021-06-16 05:55:00|14042.6|14040.6|14041.9|14039.9|14043.6|14041.6|14040.2|14038.2|140
1623823200000|2021-06-16 06:00:00|14041.7|14039.7|14042|14040|14042.5|14040.5|14039.5|14037.5|144
1623823500000|2021-06-16 06:05:00|14042.1|14040.1|14040|14038|14044.2|14042.2|14038.7|14036.7|210
1623823800000|2021-06-16 06:10:00|14040.1|14038.1|14037.6|14035.6|14041.7|14039.7|14037.6|14035.6|144
1623824100000|2021-06-16 06:15:00|14037.4|14035.4|14043.5|14041.5|14043.9|14041.9|14037|14035|323
1623824400000|2021-06-16 06:20:00|14043.6|14041.6|14047.5|14045.5|14048.2|14046.2|14043.6|14041.6|318
1623824700000|2021-06-16 06:25:00|14047.4|14045.4|14045|14043|14048.7|14046.7|14044.7|14042.7|216
1623825000000|2021-06-16 06:30:00|14045.1|14043.1|14046.9|14044.9|14047|14045|14043.1|14041.1|190
1623825300000|2021-06-16 06:35:00|14046.7|14044.7|14047.7|14045.7|14048.7|14046.7|14046.4|14044.4|159
1623825600000|2021-06-16 06:40:00|14047.9|14045.9|14044.7|14042.7|14048|14046|14044.6|14042.6|573
1623825900000|2021-06-16 06:45:00|14044.9|14042.9|14044.2|14042.2|14045.9|14043.9|14042.9|14040.9|138
1623826200000|2021-06-16 06:50:00|14044|14042|14047.5|14045.5|14047.9|14045.9|14044|14042|176
1623826500000|2021-06-16 06:55:00|14047.6|14045.6|14048.4|14046.4|14053.1|14051.1|14046.5|14044.5|434
1623826800000|2021-06-16 07:00:00|14048.5|14046.5|14050.7|14048.7|14054.2|14052.2|14046.2|14044.2|504
1623827100000|2021-06-16 07:05:00|14050.9|14048.9|14050.5|14048.5|14057.1|14055.1|14050.4|14048.4|638
1623827400000|2021-06-16 07:10:00|14050.4|14048.4|14048.9|14046.9|14050.4|14048.4|14045.4|14043.4|410
1623827700000|2021-06-16 07:15:00|14049|14047|14042.9|14040.9|14049.9|14047.9|14040.7|14038.7|547
1623828000000|2021-06-16 07:20:00|14043|14041|14043.5|14041.5|14048.1|14046.1|14042.5|14040.5|425
1623828300000|2021-06-16 07:25:00|14043.6|14041.6|14042|14040|14045.4|14043.4|14038.5|14036.5|385
1623828600000|2021-06-16 07:30:00|14042.1|14040.1|14041.4|14039.4|14046.1|14044.1|14041.2|14039.2|334
1623828900000|2021-06-16 07:35:00|14041.5|14039.5|14046.1|14044.1|14046.2|14044.2|14039.2|14037.2|461
1623829200000|2021-06-16 07:40:00|14046|14044|14044.2|14042.2|14046.4|14044.4|14043.4|14041.4|292
1623829500000|2021-06-16 07:45:00|14044.1|14042.1|14047.2|14045.2|14049.5|14047.5|14043.7|14041.7|725
1623829800000|2021-06-16 07:50:00|14047.4|14045.4|14044.2|14042.2|14047.5|14045.5|14041.5|14039.5|319
1623830100000|2021-06-16 07:55:00|14044.1|14042.1|14045.7|14043.7|14046.4|14044.4|14041.2|14039.2|316
1623830400000|2021-06-16 08:00:00|14045.6|14043.6|14040.2|14038.2|14047.1|14045.1|14036.6|14034.6|852
1623830700000|2021-06-16 08:05:00|14040.1|14038.1|14044.2|14042.2|14044.5|14042.5|14038.4|14036.4|545
1623831000000|2021-06-16 08:10:00|14044.1|14042.1|14039.7|14037.7|14044.1|14042.1|14039|14037|388
1623831300000|2021-06-16 08:15:00|14039.6|14037.6|14041.6|14039.6|14043.1|14041.1|14039.1|14037.1|264
1623831600000|2021-06-16 08:20:00|14041.5|14039.5|14039.6|14037.6|14042.7|14040.7|14039.4|14037.4|168
1623831900000|2021-06-16 08:25:00|14039.5|14037.5|14035.7|14033.7|14041.4|14039.4|14035.5|14033.5|556
1623832200000|2021-06-16 08:30:00|14035.6|14033.6|14037.6|14035.6|14038.7|14036.7|14035|14033|447
1623832500000|2021-06-16 08:35:00|14037.7|14035.7|14043.2|14041.2|14044.2|14042.2|14037.6|14035.6|476
1623832800000|2021-06-16 08:40:00|14043.4|14041.4|14041.7|14039.7|14045|14043|14041.7|14039.7|365
1623833100000|2021-06-16 08:45:00|14042|14040|14044.2|14042.2|14046.1|14044.1|14041.7|14039.7|293
1623833400000|2021-06-16 08:50:00|14044.4|14042.4|14044.7|14042.7|14046.1|14044.1|14044.1|14042.1|282
1623833700000|2021-06-16 08:55:00|14044.6|14042.6|14045.7|14043.7|14047|14045|14044.1|14042.1|243
1623834000000|2021-06-16 09:00:00|14045.6|14043.6|14047|14045|14048.2|14046.2|14045.4|14043.4|373
1623834300000|2021-06-16 09:05:00|14046.9|14044.9|14042.9|14040.9|14047.1|14045.1|14041.7|14039.7|507
1623834600000|2021-06-16 09:10:00|14043|14041|14042|14040|14044.9|14042.9|14041.1|14039.1|274
1623834900000|2021-06-16 09:15:00|14041.9|14039.9|14038.9|14036.9|14041.9|14039.9|14037.7|14035.7|324
1623835200000|2021-06-16 09:20:00|14039|14037|14039.5|14037.5|14040.7|14038.7|14038.5|14036.5|196
1623835500000|2021-06-16 09:25:00|14039.6|14037.6|14034|14032|14039.9|14037.9|14032.5|14030.5|657
1623835800000|2021-06-16 09:30:00|14034.1|14032.1|14037.4|14035.4|14037.9|14035.9|14034.1|14032.1|364
1623836100000|2021-06-16 09:35:00|14037.5|14035.5|14040.7|14038.7|14040.7|14038.7|14037.1|14035.1|412
1623836400000|2021-06-16 09:40:00|14040.9|14038.9|14040.4|14038.4|14041.9|14039.9|14039.5|14037.5|195
1623836700000|2021-06-16 09:45:00|14040.5|14038.5|14043.1|14041.1|14043.4|14041.4|14039.9|14037.9|277
1623837000000|2021-06-16 09:50:00|14043.2|14041.2|14042.7|14040.7|14044.6|14042.6|14042.2|14040.2|303
1623837300000|2021-06-16 09:55:00|14042.6|14040.6|14041.9|14039.9|14043|14041|14040.7|14038.7|235
1623837600000|2021-06-16 10:00:00|14042|14040|14040.7|14038.7|14042.7|14040.7|14038.9|14036.9|332
1623837900000|2021-06-16 10:05:00|14040.6|14038.6|14044|14042|14045.4|14043.4|14040.5|14038.5|286
1623838200000|2021-06-16 10:10:00|14044.1|14042.1|14042.5|14040.5|14044.7|14042.7|14041.7|14039.7|200
1623838500000|2021-06-16 10:15:00|14042.4|14040.4|14045|14043|14047.1|14045.1|14042.1|14040.1|413
1623838800000|2021-06-16 10:20:00|14045.1|14043.1|14048.4|14046.4|14048.4|14046.4|14044.4|14042.4|240
1623839100000|2021-06-16 10:25:00|14048.5|14046.5|14052.2|14050.2|14052.5|14050.5|14047.1|14045.1|617
1623839400000|2021-06-16 10:30:00|14052.4|14050.4|14053.7|14051.7|14055.2|14053.2|14051.5|14049.5|523
1623839700000|2021-06-16 10:35:00|14053.9|14051.9|14050.5|14048.5|14054.7|14052.7|14050.5|14048.5|306
1623840000000|2021-06-16 10:40:00|14050.4|14048.4|14048.2|14046.2|14051.6|14049.6|14046.6|14044.6|506
1623840300000|2021-06-16 10:45:00|14048.1|14046.1|14048|14046|14048.5|14046.5|14045|14043|382
1623840600000|2021-06-16 10:50:00|14047.9|14045.9|14047.1|14045.1|14049.9|14047.9|14046.6|14044.6|258
1623840900000|2021-06-16 10:55:00|14047|14045|14042.5|14040.5|14047.1|14045.1|14041.7|14039.7|411
1623841200000|2021-06-16 11:00:00|14042.6|14040.6|14041.5|14039.5|14044.4|14042.4|14037.7|14035.7|574
1623841500000|2021-06-16 11:05:00|14041.4|14039.4|14043.1|14041.1|14045.4|14043.4|14041|14039|368
1623841800000|2021-06-16 11:10:00|14043.2|14041.2|14044|14042|14044|14042|14041|14039|389
1623842100000|2021-06-16 11:15:00|14044.1|14042.1|14047|14045|14047|14045|14042|14040|258
1623842400000|2021-06-16 11:20:00|14046.9|14044.9|14050.7|14048.7|14052.2|14050.2|14046.5|14044.5|384
1623842700000|2021-06-16 11:25:00|14050.9|14048.9|14044.1|14042.1|14051.5|14049.5|14039.9|14037.9|450
1623843000000|2021-06-16 11:30:00|14044.2|14042.2|14042.2|14040.2|14047.9|14045.9|14042.2|14040.2|441
1623843300000|2021-06-16 11:35:00|14042.1|14040.1|14045|14043|14045.7|14043.7|14039|14037|480
1623843600000|2021-06-16 11:40:00|14045.1|14043.1|14041.2|14039.2|14046.1|14044.1|14041|14039|232
1623843900000|2021-06-16 11:45:00|14041|14039|14041|14039|14042.1|14040.1|14037.6|14035.6|611
1623844200000|2021-06-16 11:50:00|14040.9|14038.9|14039.5|14037.5|14042.2|14040.2|14038.7|14036.7|268
1623844500000|2021-06-16 11:55:00|14039.2|14037.2|14039|14037|14040.1|14038.1|14037.9|14035.9|333
1623844800000|2021-06-16 12:00:00|14039.2|14037.2|14037.9|14035.9|14040.4|14038.4|14027.5|14025.5|1638
1623845100000|2021-06-16 12:05:00|14038|14036|14039.7|14037.7|14042.4|14040.4|14035.5|14033.5|560
1623845400000|2021-06-16 12:10:00|14039.9|14037.9|14044|14042|14046.7|14044.7|14039.5|14037.5|627
1623845700000|2021-06-16 12:15:00|14044.1|14042.1|14045.9|14043.9|14046.6|14044.6|14041.9|14039.9|562
1623846000000|2021-06-16 12:20:00|14046|14044|14044.7|14042.7|14046|14044|14041.7|14039.7|626
1623846300000|2021-06-16 12:25:00|14044.9|14042.9|14047.4|14045.4|14047.6|14045.6|14042.9|14040.9|507
1623846600000|2021-06-16 12:30:00|14047.5|14045.5|14050.5|14048.5|14050.7|14048.7|14046.2|14044.2|586
1623846900000|2021-06-16 12:35:00|14050.4|14048.4|14049.7|14047.7|14051.9|14049.9|14048.9|14046.9|511
1623847200000|2021-06-16 12:40:00|14049.9|14047.9|14050.2|14048.2|14053.1|14051.1|14048.6|14046.6|790
1623847500000|2021-06-16 12:45:00|14050.4|14048.4|14050.6|14048.6|14051.1|14049.1|14048|14046|614
1623847800000|2021-06-16 12:50:00|14050.4|14048.4|14048.1|14046.1|14051.5|14049.5|14047.2|14045.2|630
1623848100000|2021-06-16 12:55:00|14048.2|14046.2|14052.7|14050.7|14052.7|14050.7|14047.9|14045.9|635
1623848400000|2021-06-16 13:00:00|14052.9|14050.9|14057.7|14055.7|14059.2|14057.2|14052.1|14050.1|1335
1623848700000|2021-06-16 13:05:00|14057.9|14055.9|14054|14052|14059.5|14057.5|14053.7|14051.7|804
1623849000000|2021-06-16 13:10:00|14053.9|14051.9|14053.4|14051.4|14054.5|14052.5|14050.1|14048.1|960
1623849300000|2021-06-16 13:15:00|14053.2|14051.2|14052.5|14050.5|14057.6|14055.6|14052.4|14050.4|727
1623849600000|2021-06-16 13:20:00|14052.7|14050.7|14056.7|14054.7|14056.7|14054.7|14049.2|14047.2|968
1623849900000|2021-06-16 13:25:00|14056.6|14054.6|14058.9|14056.9|14063|14061|14054.7|14052.7|2669
1623850200000|2021-06-16 13:30:00|14059|14057|14064.7|14063.7|14077.1|14076.1|14050.6|14049.6|13695
1623850500000|2021-06-16 13:35:00|14065|14064|14070|14069|14073.2|14072.2|14052.6|14051.6|9722
1623850800000|2021-06-16 13:40:00|14069.9|14068.9|14073.2|14072.2|14081.6|14080.6|14063.4|14062.4|8838
1623851100000|2021-06-16 13:45:00|14073.1|14072.1|14080.2|14079.2|14084.1|14083.1|14073.1|14072.1|7526
1623851400000|2021-06-16 13:50:00|14080.4|14079.4|14088.9|14087.9|14093.5|14092.5|14079.9|14078.9|7349
1623851700000|2021-06-16 13:55:00|14089|14088|14087.2|14086.2|14095.5|14094.5|14079.7|14078.7|5873
1623852000000|2021-06-16 14:00:00|14087.4|14086.4|14086.2|14085.2|14094.4|14093.4|14079.2|14078.2|5704
1623852300000|2021-06-16 14:05:00|14086.4|14085.4|14094.7|14093.7|14101.4|14100.4|14086.4|14085.4|5884
1623852600000|2021-06-16 14:10:00|14093.7|14092.7|14095.9|14094.9|14096.8|14095.8|14089.1|14088.1|4494
1623852900000|2021-06-16 14:15:00|14096.1|14095.1|14093.1|14092.1|14099.8|14098.8|14091.8|14090.8|4342
1623853200000|2021-06-16 14:20:00|14092.9|14091.9|14092.9|14091.9|14102.4|14101.4|14089.3|14088.3|5562
1623853500000|2021-06-16 14:25:00|14093.2|14092.2|14089.1|14088.1|14096.6|14095.6|14087.2|14086.2|3779
1623853800000|2021-06-16 14:30:00|14088.8|14087.8|14076.6|14075.6|14090.7|14089.7|14076.6|14075.6|4985
1623854100000|2021-06-16 14:35:00|14076.7|14075.7|14073.4|14072.4|14077.8|14076.8|14072.2|14071.2|4336
1623854400000|2021-06-16 14:40:00|14073.7|14072.7|14064.9|14063.9|14073.7|14072.7|14061.8|14060.8|5313
1623854700000|2021-06-16 14:45:00|14064.7|14063.7|14061.7|14060.7|14065.4|14064.4|14055.9|14054.9|4889
1623855000000|2021-06-16 14:50:00|14061.8|14060.8|14059.9|14058.9|14067.8|14066.8|14056.8|14055.8|3795
1623855300000|2021-06-16 14:55:00|14060.8|14059.8|14066.7|14065.7|14068.2|14067.2|14058.8|14057.8|2611
1623855600000|2021-06-16 15:00:00|14067.1|14066.1|14064.7|14063.7|14069.8|14068.8|14062.7|14061.7|2786
1623855900000|2021-06-16 15:05:00|14064.6|14063.6|14057.4|14056.4|14069.3|14068.3|14049.6|14048.6|3882
1623856200000|2021-06-16 15:10:00|14057.3|14056.3|14061.1|14060.1|14061.8|14060.8|14051.3|14050.3|3372
1623856500000|2021-06-16 15:15:00|14060.7|14059.7|14065.9|14064.9|14067.2|14066.2|14059.7|14058.7|3310
1623856800000|2021-06-16 15:20:00|14065.8|14064.8|14061.4|14060.4|14068.1|14067.1|14061.2|14060.2|3669
1623857100000|2021-06-16 15:25:00|14061.2|14060.2|14057.1|14056.1|14063.8|14062.8|14056.8|14055.8|3363
1623857400000|2021-06-16 15:30:00|14056.9|14055.9|14045.6|14044.6|14059.6|14058.6|14042.8|14041.8|4737
1623857700000|2021-06-16 15:35:00|14045.3|14044.3|14040.1|14039.1|14048.4|14047.4|14035.6|14034.6|4469
1623858000000|2021-06-16 15:40:00|14040.2|14039.2|14042.2|14041.2|14044.8|14043.8|14038.8|14037.8|3332
1623858300000|2021-06-16 15:45:00|14042.3|14041.3|14046.6|14045.6|14048.6|14047.6|14040.4|14039.4|3291
1623858600000|2021-06-16 15:50:00|14046.4|14045.4|14039.8|14038.8|14047.6|14046.6|14039.7|14038.7|2285
1623858900000|2021-06-16 15:55:00|14039.4|14038.4|14032.2|14031.2|14040.2|14039.2|14030.8|14029.8|4067
1623859200000|2021-06-16 16:00:00|14032.3|14031.3|14029.1|14028.1|14035.8|14034.8|14027.3|14026.3|4844
1623859500000|2021-06-16 16:05:00|14029.2|14028.2|14017.2|14016.2|14029.6|14028.6|14010.2|14009.2|6679
1623859800000|2021-06-16 16:10:00|14017.3|14016.3|14003.4|14002.4|14018.1|14017.1|13998.8|13997.8|6847
1623860100000|2021-06-16 16:15:00|14003.3|14002.3|14007.4|14006.4|14009.3|14008.3|14001.7|14000.7|2773
1623860400000|2021-06-16 16:20:00|14007.6|14006.6|13991.4|13990.4|14007.6|14006.6|13991.4|13990.4|4918
1623860700000|2021-06-16 16:25:00|13991.6|13990.6|13999.8|13998.8|14000.6|13999.6|13982.9|13981.9|5304
1623861000000|2021-06-16 16:30:00|13999.9|13998.9|14010.2|14009.2|14012.7|14011.7|13998.4|13997.4|3915
1623861300000|2021-06-16 16:35:00|14010.3|14009.3|14007.7|14006.7|14013.9|14012.9|14004.8|14003.8|3560
1623861600000|2021-06-16 16:40:00|14009.7|14008.7|14011|14010|14014|14013|14008|14007|2262
1623861900000|2021-06-16 16:45:00|14011.2|14010.2|14015.7|14014.7|14017.3|14016.3|14008.5|14007.5|2580
1623862200000|2021-06-16 16:50:00|14015.5|14014.5|14016.8|14015.8|14018.2|14017.2|14012.8|14011.8|1963
1623862500000|2021-06-16 16:55:00|14016.9|14015.9|14025.8|14024.8|14027.2|14026.2|14015.7|14014.7|3344
1623862800000|2021-06-16 17:00:00|14025.7|14024.7|14027.4|14026.4|14027.5|14026.5|14022.3|14021.3|2597
1623863100000|2021-06-16 17:05:00|14027.3|14026.3|14028.7|14027.7|14032.4|14031.4|14026.7|14025.7|2590
1623863400000|2021-06-16 17:10:00|14028.8|14027.8|14036.7|14035.7|14038.3|14037.3|14028.7|14027.7|2920
1623863700000|2021-06-16 17:15:00|14036.5|14035.5|14031.3|14030.3|14037.4|14036.4|14030.3|14029.3|3690
1623864000000|2021-06-16 17:20:00|14031.2|14030.2|14029.4|14028.4|14035|14034|14027.8|14026.8|3087
1623864300000|2021-06-16 17:25:00|14029.7|14028.7|14024.2|14023.2|14032.2|14031.2|14020|14019|3014
1623864600000|2021-06-16 17:30:00|14024|14023|14041.9|14040.9|14043.2|14042.2|14022.7|14021.7|3861
1623864900000|2021-06-16 17:35:00|14041.8|14040.8|14043.3|14042.3|14048.3|14047.3|14041.8|14040.8|3344
1623865200000|2021-06-16 17:40:00|14042.9|14041.9|14033.9|14032.9|14043|14042|14032|14031|2393
1623865500000|2021-06-16 17:45:00|14033.8|14032.8|14021.2|14020.2|14033.8|14032.8|14018.4|14017.4|2786
1623865800000|2021-06-16 17:50:00|14020.7|14019.7|14029.9|14028.9|14031.2|14030.2|14013.7|14012.7|2935
1623866100000|2021-06-16 17:55:00|14030.2|14029.2|14024.5|14023.5|14032.8|14031.8|14022.5|14021.5|1794
1623866400000|2021-06-16 18:00:00|14007.2|14006.2|13916.4|13915.4|14007.2|14006.2|13890.3|13889.3|28737
1623866700000|2021-06-16 18:05:00|13917.5|13916.5|13953.5|13952.5|13962.7|13961.7|13911.8|13910.8|15488
1623867000000|2021-06-16 18:10:00|13953.4|13952.4|13920.5|13919.5|13958.2|13957.2|13914.2|13913.2|9704
1623867300000|2021-06-16 18:15:00|13920.4|13919.4|13882.2|13881.2|13921.5|13920.5|13866.4|13865.4|14864
1623867600000|2021-06-16 18:20:00|13881.9|13880.9|13903.9|13902.9|13908.7|13907.7|13876.9|13875.9|9533
1623867900000|2021-06-16 18:25:00|13903.8|13902.8|13931.4|13930.4|13941.2|13940.2|13903.2|13902.2|9209
1623868200000|2021-06-16 18:30:00|13930.9|13929.9|13916.4|13915.4|13944.4|13943.4|13912.4|13911.4|14909
1623868500000|2021-06-16 18:35:00|13916.9|13915.9|13887.9|13886.9|13926.2|13925.2|13885|13884|19728
1623868800000|2021-06-16 18:40:00|13888.4|13887.4|13844.2|13843.2|13892.9|13891.9|13844.2|13843.2|14781
1623869100000|2021-06-16 18:45:00|13844.3|13843.3|13871.9|13870.9|13896.4|13895.4|13839.4|13838.4|12399
1623869400000|2021-06-16 18:50:00|13871.2|13870.2|13895.5|13894.5|13902.3|13901.3|13864|13863|8017
1623869700000|2021-06-16 18:55:00|13895|13894|13926.2|13925.2|13931.2|13930.2|13882.2|13881.2|8372
1623870000000|2021-06-16 19:00:00|13925.7|13924.7|13932.8|13931.8|13937.3|13936.3|13916.2|13915.2|7524
1623870300000|2021-06-16 19:05:00|13932.9|13931.9|13962.8|13961.8|13967.2|13966.2|13931.2|13930.2|7920
1623870600000|2021-06-16 19:10:00|13964.2|13963.2|13990.4|13989.4|13994.8|13993.8|13962.5|13961.5|9279
1623870900000|2021-06-16 19:15:00|13990.3|13989.3|14001.4|14000.4|14002.2|14001.2|13985.2|13984.2|7148
1623871200000|2021-06-16 19:20:00|14002.2|14001.2|14021.2|14020.2|14022.6|14021.6|13997.1|13996.1|7395
1623871500000|2021-06-16 19:25:00|14021.1|14020.1|14003.7|14002.7|14026.2|14025.2|14002.5|14001.5|7986
1623871800000|2021-06-16 19:30:00|14003.9|14002.9|14000.7|13999.7|14017.7|14016.7|13996|13995|6741
1623872100000|2021-06-16 19:35:00|14000.6|13999.6|14019.2|14018.2|14019.2|14018.2|13994.9|13993.9|5574
1623872400000|2021-06-16 19:40:00|14018.5|14017.5|14012.5|14011.5|14040.6|14039.6|14011.7|14010.7|8889
1623872700000|2021-06-16 19:45:00|14012.4|14011.4|14006.2|14005.2|14018.2|14017.2|14002.7|14001.7|5424
1623873000000|2021-06-16 19:50:00|14007.9|14006.9|13991.4|13990.4|14007.9|14006.9|13989.9|13988.9|9841
1623873300000|2021-06-16 19:55:00|13991.5|13990.5|13987|13986|13999.1|13998.1|13978.4|13977.4|10722
1623873600000|2021-06-16 20:00:00|13987.5|13985.5|13984.9|13982.9|13993.6|13991.6|13983.7|13981.7|4630
1623873900000|2021-06-16 20:05:00|13985|13983|13976.4|13974.4|13986.1|13984.1|13976.2|13974.2|1995
1623874200000|2021-06-16 20:10:00|13976.5|13974.5|13978.8|13973.8|13980.9|13978.9|13975.5|13973.5|2058
1623874500000|2021-06-16 20:15:00|13978.6|13973.6|13978.6|13973.6|13980.1|13975.1|13978|13973|0
1623874800000|2021-06-16 20:20:00|13978.4|13973.4|13977.7|13972.7|13978.8|13973.8|13976.3|13971.3|0
1623875100000|2021-06-16 20:25:00|13977.2|13972.2|13977|13972|13977.9|13972.9|13976.5|13971.5|0
1623875400000|2021-06-16 20:30:00|13976.2|13974.2|13963.7|13961.7|13976.2|13974.2|13962.5|13960.5|977
1623875700000|2021-06-16 20:35:00|13963.5|13961.5|13952.7|13950.7|13965.2|13963.2|13951.2|13949.2|823
1623876000000|2021-06-16 20:40:00|13953|13951|13954.7|13952.7|13957.5|13955.5|13951|13949|759
1623876300000|2021-06-16 20:45:00|13955.2|13953.2|13952.7|13950.7|13955.2|13953.2|13950.5|13948.5|456
1623876600000|2021-06-16 20:50:00|13952.2|13950.2|13947|13945|13954|13952|13944|13942|568
1623876900000|2021-06-16 20:55:00|13946.5|13944.5|13944.4|13939.4|13947.5|13945.5|13940.7|13938.7|685
1623877200000|2021-06-16 21:00:00|13944.5|13939.5|13948.8|13943.8|13949.7|13944.7|13944.4|13939.4|0
1623877500000|2021-06-16 21:05:00|13949.8|13944.8|13950.9|13945.9|13951.4|13946.4|13949.2|13944.2|0
1623877800000|2021-06-16 21:10:00|13951|13946|13950.5|13945.5|13951.7|13946.7|13950|13945|0
1623878100000|2021-06-16 21:15:00|13949.3|13944.3|13948.6|13943.6|13949.8|13944.8|13946.3|13941.3|0
1623878400000|2021-06-16 21:20:00|13948.8|13943.8|13948.4|13943.4|13949.2|13944.2|13948.4|13943.4|0
1623878700000|2021-06-16 21:25:00|13948.3|13943.3|13951.1|13946.1|13951.1|13946.1|13948.3|13943.3|0
1623879000000|2021-06-16 21:30:00|13951|13946|13950.7|13945.7|13951.6|13946.6|13950.6|13945.6|0
1623879300000|2021-06-16 21:35:00|13950.5|13945.5|13950.5|13945.5|13950.6|13945.6|13950.2|13945.2|0
1623879600000|2021-06-16 21:40:00|13950.2|13945.2|13950.6|13945.6|13951.3|13946.3|13950.2|13945.2|0
1623879900000|2021-06-16 21:45:00|13951.2|13946.2|13952.7|13947.7|13952.7|13947.7|13951.1|13946.1|0
1623880200000|2021-06-16 21:50:00|13952.5|13947.5|13953.2|13948.2|13953.2|13948.2|13951.3|13946.3|0
1623880500000|2021-06-16 21:55:00|13953|13948|13955.1|13950.1|13955.1|13950.1|13952.7|13947.7|0
1623880800000|2021-06-16 22:00:00|13947.2|13945.2|13942.1|13940.1|13950.7|13948.7|13936.5|13934.5|1260
1623881100000|2021-06-16 22:05:00|13942.2|13940.2|13937.9|13935.9|13944.6|13942.6|13936.5|13934.5|529
1623881400000|2021-06-16 22:10:00|13938.1|13936.1|13933.9|13931.9|13940.6|13938.6|13927.9|13925.9|1329
1623881700000|2021-06-16 22:15:00|13934|13932|13934.2|13932.2|13937|13935|13929.5|13927.5|391
1623882000000|2021-06-16 22:20:00|13934.4|13932.4|13933.1|13931.1|13938.1|13936.1|13932.7|13930.7|237
1623882300000|2021-06-16 22:25:00|13933.2|13931.2|13936.7|13934.7|13936.7|13934.7|13932.2|13930.2|153
1623882600000|2021-06-16 22:30:00|13937.2|13935.2|13946.5|13944.5|13946.6|13944.6|13937.2|13935.2|601
1623882900000|2021-06-16 22:35:00|13946.6|13944.6|13946|13944|13948|13946|13943.6|13941.6|659
1623883200000|2021-06-16 22:40:00|13946.5|13944.5|13942.9|13940.9|13947.1|13945.1|13938.9|13936.9|519
1623883500000|2021-06-16 22:45:00|13943.1|13941.1|13940.1|13938.1|13945|13943|13936.1|13934.1|393
1623883800000|2021-06-16 22:50:00|13940|13938|13930.9|13928.9|13940|13938|13924.5|13922.5|1046
1623884100000|2021-06-16 22:55:00|13931.2|13929.2|13925.4|13923.4|13933.2|13931.2|13925.2|13923.2|440
1623884400000|2021-06-16 23:00:00|13924.1|13922.1|13925|13923|13929.9|13927.9|13920.9|13918.9|456
1623884700000|2021-06-16 23:05:00|13925.1|13923.1|13914.7|13912.7|13925.2|13923.2|13908.4|13906.4|1150
1623885000000|2021-06-16 23:10:00|13914.9|13912.9|13916.7|13914.7|13921.1|13919.1|13913|13911|388
1623885300000|2021-06-16 23:15:00|13916.6|13914.6|13918.6|13916.6|13920.5|13918.5|13916|13914|148
1623885600000|2021-06-16 23:20:00|13918.7|13916.7|13915.9|13913.9|13918.9|13916.9|13915.9|13913.9|160
1623885900000|2021-06-16 23:25:00|13915.7|13913.7|13908|13906|13915.7|13913.7|13906.7|13904.7|536
1623886200000|2021-06-16 23:30:00|13908.1|13906.1|13908.6|13906.6|13913.4|13911.4|13901.9|13899.9|747
1623886500000|2021-06-16 23:35:00|13908.7|13906.7|13909.7|13907.7|13911|13909|13905.5|13903.5|339
1623886800000|2021-06-16 23:40:00|13909.6|13907.6|13912.2|13910.2|13912.4|13910.4|13905.9|13903.9|421
1623887100000|2021-06-16 23:45:00|13912.4|13910.4|13912.1|13910.1|13914.1|13912.1|13909.4|13907.4|354
1623887400000|2021-06-16 23:50:00|13912|13910|13904.6|13902.6|13912.1|13910.1|13902.9|13900.9|601
1623887700000|2021-06-16 23:55:00|13904.7|13902.7|13897.1|13895.1|13904.9|13902.9|13895.4|13893.4|873
1623888000000|2021-06-17 00:00:00|13897|13895|13898.5|13896.5|13899.2|13897.2|13890.1|13888.1|911
1623888300000|2021-06-17 00:05:00|13898.1|13896.1|13882.7|13880.7|13899.6|13897.6|13877.6|13875.6|1294
1623888600000|2021-06-17 00:10:00|13882.6|13880.6|13874.6|13872.6|13882.9|13880.9|13865|13863|1532
1623888900000|2021-06-17 00:15:00|13874.7|13872.7|13860.5|13858.5|13877.2|13875.2|13855.5|13853.5|1257
1623889200000|2021-06-17 00:20:00|13860.6|13858.6|13858.9|13856.9|13869.7|13867.7|13852.2|13850.2|1180
1623889500000|2021-06-17 00:25:00|13859.5|13857.5|13867.1|13865.1|13868.1|13866.1|13857|13855|919
1623889800000|2021-06-17 00:30:00|13867|13865|13879.1|13877.1|13881.6|13879.6|13865.6|13863.6|1291
1623890100000|2021-06-17 00:35:00|13879|13877|13881.5|13879.5|13881.6|13879.6|13873|13871|604
1623890400000|2021-06-17 00:40:00|13880.9|13878.9|13877.7|13875.7|13882.4|13880.4|13876.1|13874.1|476
1623890700000|2021-06-17 00:45:00|13877.9|13875.9|13879.9|13877.9|13882|13880|13870.4|13868.4|617
1623891000000|2021-06-17 00:50:00|13880|13878|13879.7|13877.7|13880|13878|13872.9|13870.9|397
1623891300000|2021-06-17 00:55:00|13880|13878|13880.1|13878.1|13883.5|13881.5|13878.1|13876.1|415
1623891600000|2021-06-17 01:00:00|13880.2|13878.2|13886.2|13884.2|13887.2|13885.2|13877.2|13875.2|576
1623891900000|2021-06-17 01:05:00|13886.1|13884.1|13868.1|13866.1|13886.1|13884.1|13864.1|13862.1|925
1623892200000|2021-06-17 01:10:00|13867.9|13865.9|13878.7|13876.7|13878.7|13876.7|13864.1|13862.1|672
1623892500000|2021-06-17 01:15:00|13878.9|13876.9|13881.7|13879.7|13881.7|13879.7|13871.1|13869.1|586
1623892800000|2021-06-17 01:20:00|13881.9|13879.9|13891.6|13889.6|13896.5|13894.5|13881.5|13879.5|1110
1623893100000|2021-06-17 01:25:00|13891.4|13889.4|13893.9|13891.9|13896.1|13894.1|13891.4|13889.4|388
1623893400000|2021-06-17 01:30:00|13894|13892|13900.9|13898.9|13903.6|13901.6|13892.6|13890.6|787
1623893700000|2021-06-17 01:35:00|13901|13899|13889.6|13887.6|13901.1|13899.1|13889|13887|712
1623894000000|2021-06-17 01:40:00|13889.7|13887.7|13890.4|13888.4|13895.6|13893.6|13887.4|13885.4|393
1623894300000|2021-06-17 01:45:00|13890.5|13888.5|13897.9|13895.9|13906.6|13904.6|13890.1|13888.1|772
1623894600000|2021-06-17 01:50:00|13898|13896|13904.6|13902.6|13905.9|13903.9|13895.4|13893.4|479
1623894900000|2021-06-17 01:55:00|13904.5|13902.5|13907.5|13905.5|13911|13909|13904.2|13902.2|735
1623895200000|2021-06-17 02:00:00|13907.4|13905.4|13909.2|13907.2|13911|13909|13907|13905|454
1623895500000|2021-06-17 02:05:00|13909.1|13907.1|13916.9|13914.9|13917.4|13915.4|13906.6|13904.6|636
1623895800000|2021-06-17 02:10:00|13916.7|13914.7|13917.2|13915.2|13918.9|13916.9|13913|13911|489
1623896100000|2021-06-17 02:15:00|13917.1|13915.1|13917|13915|13918|13916|13911.6|13909.6|413
1623896400000|2021-06-17 02:20:00|13917.7|13915.7|13911.6|13909.6|13919.5|13917.5|13911.6|13909.6|397
1623896700000|2021-06-17 02:25:00|13911.7|13909.7|13911|13909|13912.9|13910.9|13907.1|13905.1|479
1623897000000|2021-06-17 02:30:00|13910.9|13908.9|13903.4|13901.4|13912.2|13910.2|13903.1|13901.1|448
1623897300000|2021-06-17 02:35:00|13903.5|13901.5|13902.4|13900.4|13907.9|13905.9|13902.1|13900.1|196
1623897600000|2021-06-17 02:40:00|13902.2|13900.2|13907.1|13905.1|13907.9|13905.9|13901.1|13899.1|267
1623897900000|2021-06-17 02:45:00|13907.2|13905.2|13913.2|13911.2|13913.6|13911.6|13906.2|13904.2|270
1623898200000|2021-06-17 02:50:00|13913|13911|13913.5|13911.5|13914.5|13912.5|13910.7|13908.7|157
1623898500000|2021-06-17 02:55:00|13913.6|13911.6|13914.4|13912.4|13914.9|13912.9|13909|13907|228
1623898800000|2021-06-17 03:00:00|13914.5|13912.5|13902.2|13900.2|13916.5|13914.5|13901.7|13899.7|433
1623899100000|2021-06-17 03:05:00|13902.4|13900.4|13908|13906|13908.9|13906.9|13901.9|13899.9|329
1623899400000|2021-06-17 03:10:00|13907.9|13905.9|13908.9|13906.9|13912|13910|13907.7|13905.7|275
1623899700000|2021-06-17 03:15:00|13908.7|13906.7|13909.9|13907.9|13911.9|13909.9|13908|13906|142
1623900000000|2021-06-17 03:20:00|13909.7|13907.7|13914.5|13912.5|13917.2|13915.2|13909.4|13907.4|247
1623900300000|2021-06-17 03:25:00|13914.4|13912.4|13910.6|13908.6|13915.2|13913.2|13910.5|13908.5|251
1623900600000|2021-06-17 03:30:00|13910.7|13908.7|13917.2|13915.2|13917.7|13915.7|13910.2|13908.2|275
1623900900000|2021-06-17 03:35:00|13917.4|13915.4|13913.6|13911.6|13918|13916|13912.4|13910.4|407
1623901200000|2021-06-17 03:40:00|13913.5|13911.5|13912.1|13910.1|13915.4|13913.4|13911.6|13909.6|125
1623901500000|2021-06-17 03:45:00|13912.2|13910.2|13914.6|13912.6|13916|13914|13911.1|13909.1|173
1623901800000|2021-06-17 03:50:00|13914.5|13912.5|13917.5|13915.5|13919.5|13917.5|13911.6|13909.6|281
1623902100000|2021-06-17 03:55:00|13917|13915|13913.4|13911.4|13918.1|13916.1|13913.2|13911.2|200
1623902400000|2021-06-17 04:00:00|13913.2|13911.2|13915|13913|13915.2|13913.2|13910.9|13908.9|225
1623902700000|2021-06-17 04:05:00|13915.2|13913.2|13912.1|13910.1|13915.2|13913.2|13911.4|13909.4|155
1623903000000|2021-06-17 04:10:00|13912.2|13910.2|13909.5|13907.5|13912.2|13910.2|13908.9|13906.9|171
1623903300000|2021-06-17 04:15:00|13909.4|13907.4|13908.9|13906.9|13911.9|13909.9|13907.9|13905.9|145
1623903600000|2021-06-17 04:20:00|13908.7|13906.7|13910|13908|13910|13908|13906.6|13904.6|171
1623903900000|2021-06-17 04:25:00|13910.1|13908.1|13912.9|13910.9|13913.7|13911.7|13909.7|13907.7|191
1623904200000|2021-06-17 04:30:00|13912.7|13910.7|13913.5|13911.5|13915|13913|13909.9|13907.9|177
1623904500000|2021-06-17 04:35:00|13913.4|13911.4|13911.7|13909.7|13913.5|13911.5|13908.6|13906.6|149
1623904800000|2021-06-17 04:40:00|13912.2|13910.2|13915.6|13913.6|13916|13914|13912.1|13910.1|192
1623905100000|2021-06-17 04:45:00|13915.7|13913.7|13916.5|13914.5|13917.7|13915.7|13914.5|13912.5|105
1623905400000|2021-06-17 04:50:00|13916.4|13914.4|13917.9|13915.9|13918|13916|13914.5|13912.5|151
1623905700000|2021-06-17 04:55:00|13917.7|13915.7|13920.7|13918.7|13923.7|13921.7|13916.1|13914.1|320
1623906000000|2021-06-17 05:00:00|13920.6|13918.6|13925.9|13923.9|13926.4|13924.4|13917.7|13915.7|428
1623906300000|2021-06-17 05:05:00|13925.7|13923.7|13920.2|13918.2|13928.7|13926.7|13920|13918|362
1623906600000|2021-06-17 05:10:00|13920.5|13918.5|13919.7|13917.7|13922|13920|13918.4|13916.4|169
1623906900000|2021-06-17 05:15:00|13919.6|13917.6|13924.2|13922.2|13924.5|13922.5|13917.9|13915.9|212
1623907200000|2021-06-17 05:20:00|13924.4|13922.4|13921|13919|13925.5|13923.5|13917.9|13915.9|207
1623907500000|2021-06-17 05:25:00|13920.9|13918.9|13920.7|13918.7|13922.5|13920.5|13918.6|13916.6|119
1623907800000|2021-06-17 05:30:00|13920.9|13918.9|13927.1|13925.1|13927.9|13925.9|13920|13918|355
1623908100000|2021-06-17 05:35:00|13927.2|13925.2|13929.1|13927.1|13934.5|13932.5|13927|13925|526
1623908400000|2021-06-17 05:40:00|13929.2|13927.2|13924.5|13922.5|13930.6|13928.6|13924.1|13922.1|220
1623908700000|2021-06-17 05:45:00|13924.4|13922.4|13922.9|13920.9|13924.4|13922.4|13921|13919|323
1623909000000|2021-06-17 05:50:00|13923|13921|13923.1|13921.1|13925.1|13923.1|13920.4|13918.4|173
1623909300000|2021-06-17 05:55:00|13923.2|13921.2|13920.9|13918.9|13926.7|13924.7|13919.5|13917.5|177
1623909600000|2021-06-17 06:00:00|13920.7|13918.7|13907.5|13905.5|13923.7|13921.7|13905.5|13903.5|870
1623909900000|2021-06-17 06:05:00|13907.7|13905.7|13899.5|13897.5|13910.9|13908.9|13895.7|13893.7|1121
1623910200000|2021-06-17 06:10:00|13899.4|13897.4|13899.9|13897.9|13903.4|13901.4|13895.4|13893.4|659
1623910500000|2021-06-17 06:15:00|13899.7|13897.7|13898|13896|13904.2|13902.2|13897.4|13895.4|490
1623910800000|2021-06-17 06:20:00|13897.9|13895.9|13900.9|13898.9|13902.2|13900.2|13892.5|13890.5|627
1623911100000|2021-06-17 06:25:00|13901|13899|13906|13904|13914.4|13912.4|13901|13899|686
1623911400000|2021-06-17 06:30:00|13905.6|13903.6|13900.6|13898.6|13907.6|13905.6|13899.5|13897.5|686
1623911700000|2021-06-17 06:35:00|13900.5|13898.5|13893.2|13891.2|13902.2|13900.2|13893.2|13891.2|716
1623912000000|2021-06-17 06:40:00|13893.4|13891.4|13901.6|13899.6|13901.9|13899.9|13891.9|13889.9|788
1623912300000|2021-06-17 06:45:00|13901.5|13899.5|13900.2|13898.2|13903.5|13901.5|13894.1|13892.1|333
1623912600000|2021-06-17 06:50:00|13900.1|13898.1|13907.6|13905.6|13912.6|13910.6|13900|13898|656
1623912900000|2021-06-17 06:55:00|13907.7|13905.7|13910.6|13908.6|13916.4|13914.4|13907.7|13905.7|591
1623913200000|2021-06-17 07:00:00|13910.9|13908.9|13915.1|13913.1|13919.2|13917.2|13903.5|13901.5|1200
1623913500000|2021-06-17 07:05:00|13915|13913|13917.6|13915.6|13922.5|13920.5|13911.2|13909.2|945
1623913800000|2021-06-17 07:10:00|13917.5|13915.5|13912.9|13910.9|13917.6|13915.6|13907.6|13905.6|869
1623914100000|2021-06-17 07:15:00|13912.7|13910.7|13916.2|13914.2|13919.6|13917.6|13909.4|13907.4|762
1623914400000|2021-06-17 07:20:00|13916.4|13914.4|13916.5|13914.5|13921.2|13919.2|13913.7|13911.7|516
1623914700000|2021-06-17 07:25:00|13916.4|13914.4|13914.2|13912.2|13921.7|13919.7|13912.4|13910.4|1096
1623915000000|2021-06-17 07:30:00|13913|13911|13915.4|13913.4|13916.6|13914.6|13910.9|13908.9|404
1623915300000|2021-06-17 07:35:00|13915.5|13913.5|13907.2|13905.2|13915.9|13913.9|13906.6|13904.6|536
1623915600000|2021-06-17 07:40:00|13907.4|13905.4|13905.6|13903.6|13912.4|13910.4|13905.1|13903.1|507
1623915900000|2021-06-17 07:45:00|13905.5|13903.5|13906.5|13904.5|13910|13908|13904.2|13902.2|417
1623916200000|2021-06-17 07:50:00|13906.6|13904.6|13895.4|13893.4|13906.6|13904.6|13893.5|13891.5|800
1623916500000|2021-06-17 07:55:00|13895.2|13893.2|13898.7|13896.7|13903|13901|13893.5|13891.5|742
1623916800000|2021-06-17 08:00:00|13898.6|13896.6|13918.7|13916.7|13920.1|13918.1|13898.5|13896.5|1444
1623917100000|2021-06-17 08:05:00|13918.9|13916.9|13914|13912|13920.5|13918.5|13914|13912|627
1623917400000|2021-06-17 08:10:00|13914.1|13912.1|13911.5|13909.5|13914.9|13912.9|13910.5|13908.5|567
1623917700000|2021-06-17 08:15:00|13911.6|13909.6|13903.7|13901.7|13913|13911|13901.1|13899.1|1230
1623918000000|2021-06-17 08:20:00|13903.6|13901.6|13902.5|13900.5|13904.4|13902.4|13888.6|13886.6|1347
1623918300000|2021-06-17 08:25:00|13902.6|13900.6|13908.2|13906.2|13908.5|13906.5|13902.6|13900.6|534
1623918600000|2021-06-17 08:30:00|13907.9|13905.9|13908|13906|13911.6|13909.6|13906.9|13904.9|348
1623918900000|2021-06-17 08:35:00|13907.9|13905.9|13896.1|13894.1|13907.9|13905.9|13891.9|13889.9|868
1623919200000|2021-06-17 08:40:00|13896.2|13894.2|13888.5|13886.5|13896.6|13894.6|13883.4|13881.4|992
1623919500000|2021-06-17 08:45:00|13888.6|13886.6|13886.7|13884.7|13888.7|13886.7|13878.1|13876.1|898
1623919800000|2021-06-17 08:50:00|13886.6|13884.6|13884|13882|13889.5|13887.5|13881.7|13879.7|850
1623920100000|2021-06-17 08:55:00|13883.9|13881.9|13891.2|13889.2|13892.5|13890.5|13883|13881|634
1623920400000|2021-06-17 09:00:00|13891.6|13889.6|13897.9|13895.9|13898.9|13896.9|13887.9|13885.9|550
1623920700000|2021-06-17 09:05:00|13898|13896|13905.6|13903.6|13908.2|13906.2|13897.6|13895.6|868
1623921000000|2021-06-17 09:10:00|13905.7|13903.7|13904.6|13902.6|13907.4|13905.4|13900.6|13898.6|590
1623921300000|2021-06-17 09:15:00|13904.5|13902.5|13914.4|13912.4|13914.5|13912.5|13903.5|13901.5|496
1623921600000|2021-06-17 09:20:00|13914.5|13912.5|13908.1|13906.1|13914.5|13912.5|13904.2|13902.2|568
1623921900000|2021-06-17 09:25:00|13908.2|13906.2|13909.9|13907.9|13911.6|13909.6|13905.4|13903.4|329
1623922200000|2021-06-17 09:30:00|13909.7|13907.7|13901.6|13899.6|13910.1|13908.1|13900.6|13898.6|379
1623922500000|2021-06-17 09:35:00|13901.7|13899.7|13908.9|13906.9|13911|13909|13901.7|13899.7|505
1623922800000|2021-06-17 09:40:00|13908.5|13906.5|13908.1|13906.1|13910.5|13908.5|13902.5|13900.5|395
1623923100000|2021-06-17 09:45:00|13908.2|13906.2|13908.4|13906.4|13911.1|13909.1|13905.5|13903.5|391
1623923400000|2021-06-17 09:50:00|13908.2|13906.2|13913.4|13911.4|13913.9|13911.9|13905.6|13903.6|426
1623923700000|2021-06-17 09:55:00|13913.2|13911.2|13916.4|13914.4|13918.6|13916.6|13911.4|13909.4|764
1623924000000|2021-06-17 10:00:00|13916.5|13914.5|13919.5|13917.5|13920.9|13918.9|13912.5|13910.5|491
1623924300000|2021-06-17 10:05:00|13919.4|13917.4|13918.6|13916.6|13920.4|13918.4|13914.5|13912.5|302
1623924600000|2021-06-17 10:10:00|13918.7|13916.7|13919.2|13917.2|13926.9|13924.9|13917.7|13915.7|796
1623924900000|2021-06-17 10:15:00|13919.4|13917.4|13917.5|13915.5|13920.4|13918.4|13915.9|13913.9|388
1623925200000|2021-06-17 10:20:00|13917.4|13915.4|13917.2|13915.2|13923.1|13921.1|13917|13915|341
1623925500000|2021-06-17 10:25:00|13917|13915|13911.9|13909.9|13920|13918|13909.6|13907.6|572
1623925800000|2021-06-17 10:30:00|13912|13910|13905|13903|13913.1|13911.1|13902.7|13900.7|613
1623926100000|2021-06-17 10:35:00|13904.9|13902.9|13903.2|13901.2|13906.9|13904.9|13902.2|13900.2|381
1623926400000|2021-06-17 10:40:00|13903.1|13901.1|13894.1|13892.1|13903.5|13901.5|13892.5|13890.5|807
1623926700000|2021-06-17 10:45:00|13894|13892|13904.4|13902.4|13905|13903|13892.5|13890.5|829
1623927000000|2021-06-17 10:50:00|13904.5|13902.5|13909.5|13907.5|13909.6|13907.6|13901.7|13899.7|370
1623927300000|2021-06-17 10:55:00|13909.4|13907.4|13913.2|13911.2|13917.2|13915.2|13908.7|13906.7|660
1623927600000|2021-06-17 11:00:00|13912.9|13910.9|13925.7|13923.7|13926.5|13924.5|13912.9|13910.9|917
1623927900000|2021-06-17 11:05:00|13925.9|13923.9|13939.5|13937.5|13942|13940|13925.5|13923.5|1502
1623928200000|2021-06-17 11:10:00|13939.4|13937.4|13937.9|13935.9|13942.7|13940.7|13935|13933|865
1623928500000|2021-06-17 11:15:00|13937.7|13935.7|13938.9|13936.9|13940.5|13938.5|13933|13931|671
1623928800000|2021-06-17 11:20:00|13939|13937|13940.2|13938.2|13943|13941|13936.1|13934.1|639
1623929100000|2021-06-17 11:25:00|13940.4|13938.4|13940|13938|13942.9|13940.9|13934.4|13932.4|820
1623929400000|2021-06-17 11:30:00|13939.9|13937.9|13936.9|13934.9|13941.6|13939.6|13933.9|13931.9|595
1623929700000|2021-06-17 11:35:00|13936.7|13934.7|13936.2|13934.2|13941.6|13939.6|13932|13930|797
1623930000000|2021-06-17 11:40:00|13936.1|13934.1|13935.2|13933.2|13942.7|13940.7|13934.4|13932.4|741
1623930300000|2021-06-17 11:45:00|13935.1|13933.1|13932.5|13930.5|13935.7|13933.7|13926.7|13924.7|848
1623930600000|2021-06-17 11:50:00|13932.6|13930.6|13927.4|13925.4|13934|13932|13925.5|13923.5|616
1623930900000|2021-06-17 11:55:00|13927.5|13925.5|13912.5|13910.5|13927.7|13925.7|13911.5|13909.5|2217
1623931200000|2021-06-17 12:00:00|13912.2|13910.2|13927.9|13925.9|13929.5|13927.5|13911.4|13909.4|1175
1623931500000|2021-06-17 12:05:00|13927.7|13925.7|13930.7|13928.7|13934.4|13932.4|13925.7|13923.7|741
1623931800000|2021-06-17 12:10:00|13930.9|13928.9|13921.5|13919.5|13932.2|13930.2|13918|13916|952
1623932100000|2021-06-17 12:15:00|13921.7|13919.7|13912.2|13910.2|13925.2|13923.2|13911.9|13909.9|882
1623932400000|2021-06-17 12:20:00|13912.1|13910.1|13897.5|13895.5|13912.1|13910.1|13894.7|13892.7|2446
1623932700000|2021-06-17 12:25:00|13897.6|13895.6|13904.6|13902.6|13906.1|13904.1|13897.4|13895.4|996
1623933000000|2021-06-17 12:30:00|13904.2|13902.2|13925.9|13923.9|13927|13925|13904.2|13902.2|2081
1623933300000|2021-06-17 12:35:00|13925.1|13923.1|13918.5|13916.5|13929.4|13927.4|13916|13914|1425
1623933600000|2021-06-17 12:40:00|13918.4|13916.4|13917.6|13915.6|13924.7|13922.7|13911.9|13909.9|1215
1623933900000|2021-06-17 12:45:00|13917.5|13915.5|13924.1|13922.1|13925.6|13923.6|13913.9|13911.9|810
1623934200000|2021-06-17 12:50:00|13923.6|13921.6|13921.4|13919.4|13927.5|13925.5|13917.2|13915.2|1249
1623934500000|2021-06-17 12:55:00|13921.5|13919.5|13922.4|13920.4|13924.7|13922.7|13917.2|13915.2|1116
1623934800000|2021-06-17 13:00:00|13922.5|13920.5|13922.6|13920.6|13930.6|13928.6|13914.5|13912.5|1733
1623935100000|2021-06-17 13:05:00|13922.7|13920.7|13935.5|13933.5|13937.7|13935.7|13922.5|13920.5|1711
1623935400000|2021-06-17 13:10:00|13935.6|13933.6|13942.2|13940.2|13948.4|13946.4|13934.9|13932.9|2098
1623935700000|2021-06-17 13:15:00|13942.1|13940.1|13943.9|13941.9|13948.5|13946.5|13937.9|13935.9|1230
1623936000000|2021-06-17 13:20:00|13943.7|13941.7|13943.7|13941.7|13948.7|13946.7|13940.7|13938.7|1452
1623936300000|2021-06-17 13:25:00|13943.9|13941.9|13946|13944|13947.9|13945.9|13939.2|13937.2|2201
1623936600000|2021-06-17 13:30:00|13945.9|13943.9|13987.4|13986.4|13988.9|13987.9|13942|13941|17979
1623936900000|2021-06-17 13:35:00|13987.6|13986.6|14013.5|14012.5|14019.2|14018.2|13983.5|13982.5|14838
1623937200000|2021-06-17 13:40:00|14014|14013|13999.2|13998.2|14028.1|14027.1|13996|13995|12951
1623937500000|2021-06-17 13:45:00|13999.4|13998.4|14013.6|14012.6|14016.5|14015.5|13999.4|13998.4|7167
1623937800000|2021-06-17 13:50:00|14013.5|14012.5|14030|14029|14034.6|14033.6|14013.2|14012.2|8975
1623938100000|2021-06-17 13:55:00|14030.2|14029.2|14034.2|14033.2|14043|14042|14020.2|14019.2|9409
1623938400000|2021-06-17 14:00:00|14034.6|14033.6|14049.7|14048.7|14053.5|14052.5|14029.9|14028.9|9585
1623938700000|2021-06-17 14:05:00|14049.9|14048.9|14033.7|14032.7|14056.6|14055.6|14025.6|14024.6|10828
1623939000000|2021-06-17 14:10:00|14034.6|14033.6|14051.7|14050.7|14053.5|14052.5|14026.6|14025.6|6976
1623939300000|2021-06-17 14:15:00|14051.6|14050.6|14071.2|14070.2|14071.2|14070.2|14047.6|14046.6|9330
1623939600000|2021-06-17 14:20:00|14071.4|14070.4|14089.6|14088.6|14090.4|14089.4|14067.2|14066.2|11230
1623939900000|2021-06-17 14:25:00|14089.9|14088.9|14101.5|14100.5|14106.7|14105.7|14087.1|14086.1|9246
1623940200000|2021-06-17 14:30:00|14101.7|14100.7|14122.9|14121.9|14125.6|14124.6|14101.7|14100.7|12616
1623940500000|2021-06-17 14:35:00|14123|14122|14135.5|14134.5|14139|14138|14120.1|14119.1|10782
1623940800000|2021-06-17 14:40:00|14135.7|14134.7|14132.9|14131.9|14138.7|14137.7|14126.4|14125.4|7090
1623941100000|2021-06-17 14:45:00|14132.7|14131.7|14120.9|14119.9|14138.2|14137.2|14113.6|14112.6|8774
1623941400000|2021-06-17 14:50:00|14120.7|14119.7|14114.1|14113.1|14128.2|14127.2|14111|14110|5057
1623941700000|2021-06-17 14:55:00|14114.2|14113.2|14113.9|14112.9|14115.6|14114.6|14097.5|14096.5|7095
1623942000000|2021-06-17 15:00:00|14113.7|14112.7|14117.2|14116.2|14124.1|14123.1|14112.4|14111.4|6689
1623942300000|2021-06-17 15:05:00|14117.5|14116.5|14129|14128|14133.2|14132.2|14117.5|14116.5|6055
1623942600000|2021-06-17 15:10:00|14128.7|14127.7|14122.9|14121.9|14131.4|14130.4|14110.1|14109.1|7874
1623942900000|2021-06-17 15:15:00|14122.7|14121.7|14152.5|14151.5|14157.9|14156.9|14119.4|14118.4|12462
1623943200000|2021-06-17 15:20:00|14152.4|14151.4|14157.5|14156.5|14163.7|14162.7|14145.1|14144.1|7520
1623943500000|2021-06-17 15:25:00|14157.1|14156.1|14170.7|14169.7|14173.6|14172.6|14154.6|14153.6|6860
1623943800000|2021-06-17 15:30:00|14170.5|14169.5|14194.2|14193.2|14194.5|14193.5|14168.7|14167.7|9553
1623944100000|2021-06-17 15:35:00|14194.4|14193.4|14190.5|14189.5|14198.5|14197.5|14188|14187|6461
1623944400000|2021-06-17 15:40:00|14190.7|14189.7|14197.5|14196.5|14201.7|14200.7|14183.6|14182.6|5791
1623944700000|2021-06-17 15:45:00|14197.6|14196.6|14199.7|14198.7|14201.1|14200.1|14191.4|14190.4|4444
1623945000000|2021-06-17 15:50:00|14199.6|14198.6|14177.1|14176.1|14200.5|14199.5|14168|14167|6956
1623945300000|2021-06-17 15:55:00|14177.4|14176.4|14151.9|14150.9|14180|14179|14146|14145|7583
1623945600000|2021-06-17 16:00:00|14152|14151|14161.1|14160.1|14161.1|14160.1|14144.5|14143.5|6824
1623945900000|2021-06-17 16:05:00|14161|14160|14145.1|14144.1|14163.4|14162.4|14138.7|14137.7|5772
1623946200000|2021-06-17 16:10:00|14145|14144|14149.6|14148.6|14152.6|14151.6|14136.5|14135.5|5167
1623946500000|2021-06-17 16:15:00|14149.5|14148.5|14115.9|14114.9|14149.9|14148.9|14112|14111|7627
1623946800000|2021-06-17 16:20:00|14116|14115|14088.4|14087.4|14116.1|14115.1|14082.1|14081.1|10973
1623947100000|2021-06-17 16:25:00|14088.1|14087.1|14086.4|14085.4|14099.4|14098.4|14078.6|14077.6|8750
1623947400000|2021-06-17 16:30:00|14085.9|14084.9|14095.1|14094.1|14096.4|14095.4|14070.9|14069.9|10237
1623947700000|2021-06-17 16:35:00|14095.4|14094.4|14118.1|14117.1|14118.4|14117.4|14092.1|14091.1|7471
1623948000000|2021-06-17 16:40:00|14118|14117|14118.9|14117.9|14124.9|14123.9|14113.5|14112.5|5504
1623948300000|2021-06-17 16:45:00|14119.1|14118.1|14104.9|14103.9|14122.6|14121.6|14097.4|14096.4|5715
1623948600000|2021-06-17 16:50:00|14104.7|14103.7|14113.1|14112.1|14121.5|14120.5|14096.9|14095.9|5627
1623948900000|2021-06-17 16:55:00|14113.2|14112.2|14116.5|14115.5|14120|14119|14104|14103|5115
1623949200000|2021-06-17 17:00:00|14116.4|14115.4|14129.7|14128.7|14130.6|14129.6|14115.9|14114.9|5065
1623949500000|2021-06-17 17:05:00|14129.9|14128.9|14155.5|14154.5|14157.7|14156.7|14128.6|14127.6|8075
1623949800000|2021-06-17 17:10:00|14155.4|14154.4|14148.9|14147.9|14158.1|14157.1|14142.9|14141.9|4511
1623950100000|2021-06-17 17:15:00|14149.6|14148.6|14146.4|14145.4|14154.9|14153.9|14144.4|14143.4|3624
1623950400000|2021-06-17 17:20:00|14146.5|14145.5|14159.1|14158.1|14163.5|14162.5|14146.5|14145.5|4829
1623950700000|2021-06-17 17:25:00|14159|14158|14173.2|14172.2|14173.5|14172.5|14152.6|14151.6|5559
1623951000000|2021-06-17 17:30:00|14173.4|14172.4|14180.1|14179.1|14184.7|14183.7|14169.6|14168.6|4363
1623951300000|2021-06-17 17:35:00|14180.2|14179.2|14182.4|14181.4|14182.4|14181.4|14172.1|14171.1|3353
1623951600000|2021-06-17 17:40:00|14182.2|14181.2|14195.5|14194.5|14196.9|14195.9|14180.1|14179.1|4671
1623951900000|2021-06-17 17:45:00|14195.4|14194.4|14192.2|14191.2|14197.1|14196.1|14186.2|14185.2|3388
1623952200000|2021-06-17 17:50:00|14191.8|14190.8|14175.2|14174.2|14196.3|14195.3|14175.2|14174.2|4339
1623952500000|2021-06-17 17:55:00|14175.3|14174.3|14175|14174|14179.5|14178.5|14166.3|14165.3|4092
1623952800000|2021-06-17 18:00:00|14175.5|14174.5|14171.5|14170.5|14182.7|14181.7|14163|14162|4362
1623953100000|2021-06-17 18:05:00|14171.4|14170.4|14164|14163|14174|14173|14160.2|14159.2|2928
1623953400000|2021-06-17 18:10:00|14164.2|14163.2|14177.4|14176.4|14179|14178|14163.4|14162.4|3254
1623953700000|2021-06-17 18:15:00|14177.5|14176.5|14178.5|14177.5|14184.3|14183.3|14173.7|14172.7|2845
1623954000000|2021-06-17 18:20:00|14178.7|14177.7|14183.3|14182.3|14186|14185|14174|14173|2817
1623954300000|2021-06-17 18:25:00|14183.4|14182.4|14186|14185|14189.3|14188.3|14172.5|14171.5|3023
1623954600000|2021-06-17 18:30:00|14186.3|14185.3|14172|14171|14188.5|14187.5|14170.3|14169.3|3190
1623954900000|2021-06-17 18:35:00|14172.2|14171.2|14172.7|14171.7|14175.5|14174.5|14164.5|14163.5|2502
1623955200000|2021-06-17 18:40:00|14172.5|14171.5|14178.5|14177.5|14180.9|14179.9|14169.4|14168.4|3167
1623955500000|2021-06-17 18:45:00|14178.3|14177.3|14171.9|14170.9|14184.5|14183.5|14167.2|14166.2|3758
1623955800000|2021-06-17 18:50:00|14171.8|14170.8|14176|14175|14178.5|14177.5|14167.4|14166.4|2891
1623956100000|2021-06-17 18:55:00|14175.9|14174.9|14172|14171|14182.3|14181.3|14170.2|14169.2|2743
1623956400000|2021-06-17 19:00:00|14172.3|14171.3|14187.3|14186.3|14189.2|14188.2|14161.7|14160.7|5580
1623956700000|2021-06-17 19:05:00|14187.2|14186.2|14183.3|14182.3|14189.7|14188.7|14176.2|14175.2|3262
1623957000000|2021-06-17 19:10:00|14183.5|14182.5|14203.5|14202.5|14204.7|14203.7|14180.4|14179.4|4965
1623957300000|2021-06-17 19:15:00|14203.7|14202.7|14201.8|14200.8|14204.4|14203.4|14199.3|14198.3|2852
1623957600000|2021-06-17 19:20:00|14201.4|14200.4|14189.7|14188.7|14203.9|14202.9|14188.9|14187.9|3058
1623957900000|2021-06-17 19:25:00|14189.6|14188.6|14193.7|14192.7|14198.3|14197.3|14187.8|14186.8|3479
1623958200000|2021-06-17 19:30:00|14193.8|14192.8|14190.2|14189.2|14200.6|14199.6|14187.9|14186.9|5727
1623958500000|2021-06-17 19:35:00|14189.9|14188.9|14188.4|14187.4|14191.9|14190.9|14173.3|14172.3|6605
1623958800000|2021-06-17 19:40:00|14188.6|14187.6|14192.9|14191.9|14199.2|14198.2|14184.4|14183.4|6064
1623959100000|2021-06-17 19:45:00|14193.1|14192.1|14194.6|14193.6|14202.9|14201.9|14185.7|14184.7|4232
1623959400000|2021-06-17 19:50:00|14198.2|14197.2|14181.8|14180.8|14207.1|14206.1|14176.8|14175.8|10895
1623959700000|2021-06-17 19:55:00|14184.1|14183.1|14164.6|14163.6|14187.2|14186.2|14158.1|14157.1|15372
1623960000000|2021-06-17 20:00:00|14164.3|14163.3|14168.4|14166.4|14179.8|14177.8|14161.2|14159.2|7282
1623960300000|2021-06-17 20:05:00|14168.3|14166.3|14176.9|14174.9|14179.4|14177.4|14167.9|14165.9|2021
1623960600000|2021-06-17 20:10:00|14176.8|14174.8|14179.3|14174.3|14182.1|14180.1|14176.1|14174.1|1663
1623960900000|2021-06-17 20:15:00|14179.2|14174.2|14176.7|14171.7|14179.2|14174.2|14176.6|14171.6|1
1623961200000|2021-06-17 20:20:00|14175.8|14170.8|14177.4|14172.4|14178.1|14173.1|14175.8|14170.8|0
1623961500000|2021-06-17 20:25:00|14177.5|14172.5|14177.4|14172.4|14178|14173|14176.6|14171.6|0
1623961800000|2021-06-17 20:30:00|14178.9|14176.9|14184.9|14182.9|14184.9|14182.9|14176.7|14174.7|513
1623962100000|2021-06-17 20:35:00|14184.4|14182.4|14188.4|14186.4|14188.4|14186.4|14183.4|14181.4|374
1623962400000|2021-06-17 20:40:00|14187.9|14185.9|14186.7|14184.7|14192.4|14190.4|14186.2|14184.2|485
1623962700000|2021-06-17 20:45:00|14188.2|14186.2|14180.2|14178.2|14188.2|14186.2|14179.4|14177.4|729
1623963000000|2021-06-17 20:50:00|14179.9|14177.9|14183.2|14181.2|14184.7|14182.7|14178.2|14176.2|487
1623963300000|2021-06-17 20:55:00|14182.7|14180.7|14186.7|14181.7|14186.9|14183.9|14180.9|14178.9|367
1623963600000|2021-06-17 21:00:00|14185.7|14180.7|14183.4|14178.4|14186|14181|14183.1|14178.1|0
1623963900000|2021-06-17 21:05:00|14183.5|14178.5|14183.7|14178.7|14183.7|14178.7|14183.5|14178.5|0
1623964200000|2021-06-17 21:10:00|14183.6|14178.6|14182.9|14177.9|14183.9|14178.9|14182.7|14177.7|0
1623964500000|2021-06-17 21:15:00|14182.8|14177.8|14182.2|14177.2|14183.4|14178.4|14182.1|14177.1|0
1623964800000|2021-06-17 21:20:00|14182.5|14177.5|14182.8|14177.8|14183.2|14178.2|14182.2|14177.2|0
1623965100000|2021-06-17 21:25:00|14182.7|14177.7|14181.9|14176.9|14182.8|14177.8|14181.9|14176.9|0
1623965400000|2021-06-17 21:30:00|14180.8|14175.8|14183|14178|14183.1|14178.1|14180.8|14175.8|0
1623965700000|2021-06-17 21:35:00|14183.1|14178.1|14183.2|14178.2|14183.6|14178.6|14183|14178|0
1623966000000|2021-06-17 21:40:00|14183.1|14178.1|14183.4|14178.4|14183.7|14178.7|14183.1|14178.1|0
1623966300000|2021-06-17 21:45:00|14183.5|14178.5|14183.5|14178.5|14183.6|14178.6|14183.4|14178.4|0
1623966600000|2021-06-17 21:50:00|14183.6|14178.6|14184.4|14179.4|14185|14180|14183.5|14178.5|0
1623966900000|2021-06-17 21:55:00|14183.2|14178.2|14183.5|14178.5|14183.5|14178.5|14183.2|14178.2|0
1623967200000|2021-06-17 22:00:00|14188.9|14186.9|14187.9|14185.9|14190.8|14188.8|14179.9|14177.9|500
1623967500000|2021-06-17 22:05:00|14188.1|14186.1|14187.2|14185.2|14191.3|14189.3|14182.6|14180.6|260
1623967800000|2021-06-17 22:10:00|14187.3|14185.3|14186.6|14184.6|14189.1|14187.1|14184.6|14182.6|142
1623968100000|2021-06-17 22:15:00|14186.4|14184.4|14187.9|14185.9|14188.7|14186.7|14186.1|14184.1|129
1623968400000|2021-06-17 22:20:00|14187.8|14185.8|14188.2|14186.2|14191.7|14189.7|14187.6|14185.6|188
1623968700000|2021-06-17 22:25:00|14188.6|14186.6|14192.2|14190.2|14193.4|14191.4|14188.6|14186.6|235
1623969000000|2021-06-17 22:30:00|14192.1|14190.1|14192.9|14190.9|14193.4|14191.4|14190.3|14188.3|117
1623969300000|2021-06-17 22:35:00|14193.1|14191.1|14193.2|14191.2|14196.3|14194.3|14192.9|14190.9|246
1623969600000|2021-06-17 22:40:00|14193.1|14191.1|14193.4|14191.4|14193.9|14191.9|14188.2|14186.2|213
1623969900000|2021-06-17 22:45:00|14193.6|14191.6|14195.9|14193.9|14196.2|14194.2|14192.6|14190.6|143
1623970200000|2021-06-17 22:50:00|14196.1|14194.1|14196.3|14194.3|14198.7|14196.7|14195.7|14193.7|241
1623970500000|2021-06-17 22:55:00|14196.4|14194.4|14197.2|14195.2|14197.3|14195.3|14195.1|14193.1|82
1623970800000|2021-06-17 23:00:00|14197.3|14195.3|14193.1|14191.1|14198.1|14196.1|14191.3|14189.3|272
1623971100000|2021-06-17 23:05:00|14192.9|14190.9|14195.8|14193.8|14195.8|14193.8|14191.3|14189.3|135
1623971400000|2021-06-17 23:10:00|14195.6|14193.6|14197.1|14195.1|14197.4|14195.4|14192.9|14190.9|159
1623971700000|2021-06-17 23:15:00|14196.9|14194.9|14194.1|14192.1|14196.9|14194.9|14193.1|14191.1|143
1623972000000|2021-06-17 23:20:00|14193.9|14191.9|14192.8|14190.8|14194.1|14192.1|14191.3|14189.3|211
1623972300000|2021-06-17 23:25:00|14192.9|14190.9|14193.9|14191.9|14193.9|14191.9|14191.2|14189.2|156
1623972600000|2021-06-17 23:30:00|14193.8|14191.8|14187.3|14185.3|14193.9|14191.9|14186.7|14184.7|238
1623972900000|2021-06-17 23:35:00|14187.2|14185.2|14194.7|14192.7|14195.6|14193.6|14186.1|14184.1|268
1623973200000|2021-06-17 23:40:00|14194.3|14192.3|14192.3|14190.3|14197.3|14195.3|14192.2|14190.2|290
1623973500000|2021-06-17 23:45:00|14192.2|14190.2|14192.2|14190.2|14195.2|14193.2|14189.3|14187.3|186
1623973800000|2021-06-17 23:50:00|14192.1|14190.1|14185.1|14183.1|14192.1|14190.1|14182.9|14180.9|509
1623974100000|2021-06-17 23:55:00|14185.2|14183.2|14185.1|14183.1|14189.7|14187.7|14182.2|14180.2|423
1623974400000|2021-06-18 00:00:00|14184.9|14182.9|14178.4|14176.4|14186.3|14184.3|14171.9|14169.9|864
1623974700000|2021-06-18 00:05:00|14178.3|14176.3|14179.1|14177.1|14179.3|14177.3|14173.6|14171.6|354
1623975000000|2021-06-18 00:10:00|14179.2|14177.2|14180.4|14178.4|14181.7|14179.7|14175.6|14173.6|570
1623975300000|2021-06-18 00:15:00|14180.6|14178.6|14178.2|14176.2|14181.7|14179.7|14175.8|14173.8|385
1623975600000|2021-06-18 00:20:00|14177.3|14175.3|14189.2|14187.2|14190.3|14188.3|14175.7|14173.7|447
1623975900000|2021-06-18 00:25:00|14189.3|14187.3|14187.8|14185.8|14191.7|14189.7|14183.7|14181.7|499
1623976200000|2021-06-18 00:30:00|14187.7|14185.7|14185.4|14183.4|14189.9|14187.9|14184.3|14182.3|221
1623976500000|2021-06-18 00:35:00|14185.3|14183.3|14187.1|14185.1|14187.7|14185.7|14182.3|14180.3|181
1623976800000|2021-06-18 00:40:00|14187.2|14185.2|14191.4|14189.4|14192.1|14190.1|14186.3|14184.3|259
1623977100000|2021-06-18 00:45:00|14191.3|14189.3|14189.4|14187.4|14192.7|14190.7|14188.6|14186.6|230
1623977400000|2021-06-18 00:50:00|14189.6|14187.6|14186.7|14184.7|14190.8|14188.8|14185.6|14183.6|204
1623977700000|2021-06-18 00:55:00|14186.9|14184.9|14188.3|14186.3|14189.9|14187.9|14185.4|14183.4|271
1623978000000|2021-06-18 01:00:00|14188.4|14186.4|14188.6|14186.6|14190.9|14188.9|14187.8|14185.8|168
1623978300000|2021-06-18 01:05:00|14188.4|14186.4|14191.4|14189.4|14192.7|14190.7|14187.2|14185.2|221
1623978600000|2021-06-18 01:10:00|14191.3|14189.3|14187.8|14185.8|14193.1|14191.1|14187.6|14185.6|304
1623978900000|2021-06-18 01:15:00|14187.7|14185.7|14187.2|14185.2|14191.2|14189.2|14187.1|14185.1|294
1623979200000|2021-06-18 01:20:00|14187.1|14185.1|14184.9|14182.9|14187.1|14185.1|14182.1|14180.1|314
1623979500000|2021-06-18 01:25:00|14185.1|14183.1|14187.7|14185.7|14189.7|14187.7|14184.7|14182.7|313
1623979800000|2021-06-18 01:30:00|14187.8|14185.8|14193.7|14191.7|14194.9|14192.9|14186.3|14184.3|527
1623980100000|2021-06-18 01:35:00|14193.8|14191.8|14199.7|14197.7|14200.2|14198.2|14193.2|14191.2|637
1623980400000|2021-06-18 01:40:00|14199.8|14197.8|14203.4|14201.4|14204.9|14202.9|14198.1|14196.1|499
1623980700000|2021-06-18 01:45:00|14203.6|14201.6|14205.2|14203.2|14210.9|14208.9|14203.6|14201.6|795
1623981000000|2021-06-18 01:50:00|14204.8|14202.8|14204.8|14202.8|14207.6|14205.6|14203.8|14201.8|339
1623981300000|2021-06-18 01:55:00|14204.7|14202.7|14202.7|14200.7|14206.3|14204.3|14201.6|14199.6|235
1623981600000|2021-06-18 02:00:00|14202.8|14200.8|14200.3|14198.3|14204.7|14202.7|14200.2|14198.2|283
1623981900000|2021-06-18 02:05:00|14200.2|14198.2|14203.8|14201.8|14204.1|14202.1|14199.7|14197.7|355
1623982200000|2021-06-18 02:10:00|14203.9|14201.9|14200.2|14198.2|14205.6|14203.6|14199.9|14197.9|268
1623982500000|2021-06-18 02:15:00|14200.3|14198.3|14203.3|14201.3|14203.9|14201.9|14199.9|14197.9|172
1623982800000|2021-06-18 02:20:00|14203.2|14201.2|14201.4|14199.4|14204.6|14202.6|14200.9|14198.9|195
1623983100000|2021-06-18 02:25:00|14201.6|14199.6|14203.1|14201.1|14203.8|14201.8|14201.2|14199.2|138
1623983400000|2021-06-18 02:30:00|14202.9|14200.9|14202.8|14200.8|14203.3|14201.3|14200.6|14198.6|192
1623983700000|2021-06-18 02:35:00|14202.7|14200.7|14201.8|14199.8|14202.8|14200.8|14201.2|14199.2|174
1623984000000|2021-06-18 02:40:00|14201.7|14199.7|14199.4|14197.4|14201.7|14199.7|14194.7|14192.7|419
1623984300000|2021-06-18 02:45:00|14199.7|14197.7|14197.8|14195.8|14199.9|14197.9|14197.2|14195.2|152
1623984600000|2021-06-18 02:50:00|14197.7|14195.7|14199.3|14197.3|14200.3|14198.3|14197.3|14195.3|135
1623984900000|2021-06-18 02:55:00|14199.2|14197.2|14199.9|14197.9|14201.4|14199.4|14198.7|14196.7|165
1623985200000|2021-06-18 03:00:00|14200.1|14198.1|14199.1|14197.1|14201.9|14199.9|14197.7|14195.7|159
1623985500000|2021-06-18 03:05:00|14198.9|14196.9|14200.6|14198.6|14201.4|14199.4|14198.6|14196.6|97
1623985800000|2021-06-18 03:10:00|14200.7|14198.7|14206.7|14204.7|14206.7|14204.7|14200.6|14198.6|255
1623986100000|2021-06-18 03:15:00|14206.8|14204.8|14204.7|14202.7|14207.3|14205.3|14202.8|14200.8|209
1623986400000|2021-06-18 03:20:00|14204.4|14202.4|14202.7|14200.7|14205.1|14203.1|14201.3|14199.3|202
1623986700000|2021-06-18 03:25:00|14202.6|14200.6|14201.8|14199.8|14202.6|14200.6|14199.8|14197.8|123
1623987000000|2021-06-18 03:30:00|14202.1|14200.1|14201.8|14199.8|14202.2|14200.2|14200.1|14198.1|80
1623987300000|2021-06-18 03:35:00|14202.1|14200.1|14201.9|14199.9|14202.3|14200.3|14200.4|14198.4|77
1623987600000|2021-06-18 03:40:00|14201.3|14199.3|14202.7|14200.7|14202.8|14200.8|14200.4|14198.4|57
1623987900000|2021-06-18 03:45:00|14202.6|14200.6|14203.4|14201.4|14203.6|14201.6|14201.9|14199.9|66
1623988200000|2021-06-18 03:50:00|14203.6|14201.6|14203.2|14201.2|14204.7|14202.7|14202.7|14200.7|96
1623988500000|2021-06-18 03:55:00|14203.1|14201.1|14199.7|14197.7|14203.7|14201.7|14198.9|14196.9|158
1623988800000|2021-06-18 04:00:00|14199.9|14197.9|14193.2|14191.2|14199.9|14197.9|14192.8|14190.8|397
1623989100000|2021-06-18 04:05:00|14193.4|14191.4|14195.2|14193.2|14197.3|14195.3|14193.1|14191.1|224
1623989400000|2021-06-18 04:10:00|14195.4|14193.4|14195.3|14193.3|14195.9|14193.9|14193.4|14191.4|190
1623989700000|2021-06-18 04:15:00|14195.2|14193.2|14194.9|14192.9|14195.2|14193.2|14192.9|14190.9|155
1623990000000|2021-06-18 04:20:00|14194.8|14192.8|14195.4|14193.4|14196.3|14194.3|14193.7|14191.7|151
1623990300000|2021-06-18 04:25:00|14195.6|14193.6|14195.9|14193.9|14196.3|14194.3|14193.7|14191.7|149
1623990600000|2021-06-18 04:30:00|14195.8|14193.8|14195.4|14193.4|14196.1|14194.1|14194.4|14192.4|60
1623990900000|2021-06-18 04:35:00|14195.6|14193.6|14195.3|14193.3|14196.6|14194.6|14193.9|14191.9|73
1623991200000|2021-06-18 04:40:00|14195.2|14193.2|14197.9|14195.9|14198.3|14196.3|14195.1|14193.1|129
1623991500000|2021-06-18 04:45:00|14197.8|14195.8|14198.9|14196.9|14199.7|14197.7|14197.4|14195.4|99
1623991800000|2021-06-18 04:50:00|14199.1|14197.1|14198.4|14196.4|14199.8|14197.8|14197.7|14195.7|77
1623992100000|2021-06-18 04:55:00|14198.3|14196.3|14196.4|14194.4|14198.6|14196.6|14195.7|14193.7|77
1623992400000|2021-06-18 05:00:00|14196.6|14194.6|14195.6|14193.6|14197.1|14195.1|14193.2|14191.2|245
1623992700000|2021-06-18 05:05:00|14195.4|14193.4|14196.3|14194.3|14196.9|14194.9|14194.4|14192.4|142
1623993000000|2021-06-18 05:10:00|14196.4|14194.4|14195.2|14193.2|14199.6|14197.6|14194.8|14192.8|186
1623993300000|2021-06-18 05:15:00|14195.4|14193.4|14196.4|14194.4|14197.4|14195.4|14194.9|14192.9|161
1623993600000|2021-06-18 05:20:00|14196.7|14194.7|14197.9|14195.9|14199.7|14197.7|14196.3|14194.3|169
1623993900000|2021-06-18 05:25:00|14197.8|14195.8|14197.8|14195.8|14198.7|14196.7|14196.6|14194.6|190
1623994200000|2021-06-18 05:30:00|14197.7|14195.7|14196.3|14194.3|14199.6|14197.6|14195.1|14193.1|178
1623994500000|2021-06-18 05:35:00|14195.9|14193.9|14197.2|14195.2|14197.2|14195.2|14194.1|14192.1|172
1623994800000|2021-06-18 05:40:00|14197.1|14195.1|14201.7|14199.7|14203.2|14201.2|14195.6|14193.6|364
1623995100000|2021-06-18 05:45:00|14201.6|14199.6|14202.6|14200.6|14203.6|14201.6|14199.6|14197.6|277
1623995400000|2021-06-18 05:50:00|14202.4|14200.4|14209.1|14207.1|14213.2|14211.2|14202.2|14200.2|825
1623995700000|2021-06-18 05:55:00|14208.7|14206.7|14208.8|14206.8|14211.7|14209.7|14207.4|14205.4|361
1623996000000|2021-06-18 06:00:00|14208.7|14206.7|14210.9|14208.9|14211.4|14209.4|14203.1|14201.1|593
1623996300000|2021-06-18 06:05:00|14211.1|14209.1|14203.9|14201.9|14213.2|14211.2|14203.7|14201.7|488
1623996600000|2021-06-18 06:10:00|14204.1|14202.1|14201.6|14199.6|14205.8|14203.8|14198.1|14196.1|477
1623996900000|2021-06-18 06:15:00|14201.4|14199.4|14204.1|14202.1|14205.8|14203.8|14200.3|14198.3|264
1623997200000|2021-06-18 06:20:00|14204.2|14202.2|14201.8|14199.8|14206.4|14204.4|14199.6|14197.6|525
1623997500000|2021-06-18 06:25:00|14201.7|14199.7|14201.9|14199.9|14203.7|14201.7|14199.2|14197.2|396
1623997800000|2021-06-18 06:30:00|14202.2|14200.2|14198.8|14196.8|14202.4|14200.4|14196.7|14194.7|324
1623998100000|2021-06-18 06:35:00|14198.9|14196.9|14198.9|14196.9|14201.2|14199.2|14198.8|14196.8|230
1623998400000|2021-06-18 06:40:00|14199.1|14197.1|14200.9|14198.9|14200.9|14198.9|14197.1|14195.1|331
1623998700000|2021-06-18 06:45:00|14200.8|14198.8|14195.3|14193.3|14201.9|14199.9|14195.2|14193.2|319
1623999000000|2021-06-18 06:50:00|14195.1|14193.1|14201.6|14199.6|14201.7|14199.7|14194.3|14192.3|290
1623999300000|2021-06-18 06:55:00|14201.3|14199.3|14200.6|14198.6|14202.8|14200.8|14200.2|14198.2|167
1623999600000|2021-06-18 07:00:00|14200.2|14198.2|14199.8|14197.8|14205.3|14203.3|14198.9|14196.9|538
1623999900000|2021-06-18 07:05:00|14199.7|14197.7|14202.6|14200.6|14204.7|14202.7|14199.1|14197.1|549
1624000200000|2021-06-18 07:10:00|14202.3|14200.3|14204.6|14202.6|14205.1|14203.1|14199.7|14197.7|317
1624000500000|2021-06-18 07:15:00|14204.7|14202.7|14202.3|14200.3|14205.9|14203.9|14197.9|14195.9|412
1624000800000|2021-06-18 07:20:00|14202.2|14200.2|14200.2|14198.2|14205.1|14203.1|14196.9|14194.9|322
1624001100000|2021-06-18 07:25:00|14199.9|14197.9|14195.4|14193.4|14200.9|14198.9|14195.4|14193.4|364
1624001400000|2021-06-18 07:30:00|14195.6|14193.6|14194.8|14192.8|14201.3|14199.3|14192.4|14190.4|666
1624001700000|2021-06-18 07:35:00|14194.9|14192.9|14191.8|14189.8|14197.3|14195.3|14190.8|14188.8|363
1624002000000|2021-06-18 07:40:00|14191.9|14189.9|14182.1|14180.1|14192.1|14190.1|14180.7|14178.7|1047
1624002300000|2021-06-18 07:45:00|14181.9|14179.9|14181.4|14179.4|14183.2|14181.2|14177.9|14175.9|763
1624002600000|2021-06-18 07:50:00|14181.6|14179.6|14188.4|14186.4|14188.8|14186.8|14181.3|14179.3|531
1624002900000|2021-06-18 07:55:00|14188.3|14186.3|14184.7|14182.7|14193.8|14191.8|14182.4|14180.4|734
1624003200000|2021-06-18 08:00:00|14184.8|14182.8|14191.8|14189.8|14194.4|14192.4|14180.6|14178.6|846
1624003500000|2021-06-18 08:05:00|14191.6|14189.6|14189.4|14187.4|14193.8|14191.8|14185.6|14183.6|539
1624003800000|2021-06-18 08:10:00|14189.3|14187.3|14188.4|14186.4|14193.3|14191.3|14188.4|14186.4|501
1624004100000|2021-06-18 08:15:00|14188.3|14186.3|14191.2|14189.2|14191.8|14189.8|14187.1|14185.1|550
1624004400000|2021-06-18 08:20:00|14191.3|14189.3|14189.8|14187.8|14191.9|14189.9|14183.9|14181.9|522
1624004700000|2021-06-18 08:25:00|14189.7|14187.7|14192.2|14190.2|14192.7|14190.7|14188.1|14186.1|393
1624005000000|2021-06-18 08:30:00|14192.3|14190.3|14194.4|14192.4|14194.9|14192.9|14188.6|14186.6|466
1624005300000|2021-06-18 08:35:00|14194.6|14192.6|14195.4|14193.4|14196.4|14194.4|14190.1|14188.1|586
1624005600000|2021-06-18 08:40:00|14195.3|14193.3|14196.2|14194.2|14196.7|14194.7|14189.7|14187.7|587
1624005900000|2021-06-18 08:45:00|14196.1|14194.1|14193.9|14191.9|14198.2|14196.2|14193.6|14191.6|383
1624006200000|2021-06-18 08:50:00|14194.3|14192.3|14192.2|14190.2|14196.6|14194.6|14190.9|14188.9|341
1624006500000|2021-06-18 08:55:00|14192.1|14190.1|14192.6|14190.6|14195.7|14193.7|14189.3|14187.3|530
1624006800000|2021-06-18 09:00:00|14192.4|14190.4|14188.9|14186.9|14194.1|14192.1|14188.4|14186.4|492
1624007100000|2021-06-18 09:05:00|14188.8|14186.8|14190.1|14188.1|14190.9|14188.9|14186.9|14184.9|353
1624007400000|2021-06-18 09:10:00|14190.2|14188.2|14195.7|14193.7|14195.9|14193.9|14188.2|14186.2|650
1624007700000|2021-06-18 09:15:00|14195.6|14193.6|14196.1|14194.1|14197.9|14195.9|14193.2|14191.2|513
1624008000000|2021-06-18 09:20:00|14195.4|14193.4|14193.7|14191.7|14196.8|14194.8|14192.8|14190.8|208
1624008300000|2021-06-18 09:25:00|14193.8|14191.8|14192.7|14190.7|14194.7|14192.7|14191.8|14189.8|242
1624008600000|2021-06-18 09:30:00|14192.9|14190.9|14190.8|14188.8|14193.4|14191.4|14187.7|14185.7|283
1624008900000|2021-06-18 09:35:00|14190.7|14188.7|14193.6|14191.6|14193.8|14191.8|14189.1|14187.1|250
1624009200000|2021-06-18 09:40:00|14193.7|14191.7|14195.3|14193.3|14196.2|14194.2|14191.9|14189.9|270
1624009500000|2021-06-18 09:45:00|14195.4|14193.4|14195.6|14193.6|14196.8|14194.8|14193.4|14191.4|219
1624009800000|2021-06-18 09:50:00|14195.7|14193.7|14195.3|14193.3|14197.8|14195.8|14188.2|14186.2|711
1624010100000|2021-06-18 09:55:00|14195.4|14193.4|14195.7|14193.7|14197.1|14195.1|14193.7|14191.7|270
1624010400000|2021-06-18 10:00:00|14195.6|14193.6|14187.7|14185.7|14195.8|14193.8|14185.4|14183.4|428
1624010700000|2021-06-18 10:05:00|14188.1|14186.1|14183.2|14181.2|14188.2|14186.2|14181.1|14179.1|773
1624011000000|2021-06-18 10:10:00|14183.1|14181.1|14180.2|14178.2|14184.7|14182.7|14178.8|14176.8|628
1624011300000|2021-06-18 10:15:00|14180.1|14178.1|14185.7|14183.7|14186.4|14184.4|14175.8|14173.8|795
1624011600000|2021-06-18 10:20:00|14185.8|14183.8|14188.2|14186.2|14190.2|14188.2|14180.1|14178.1|644
1624011900000|2021-06-18 10:25:00|14188.3|14186.3|14188.6|14186.6|14189.7|14187.7|14185.7|14183.7|293
1624012200000|2021-06-18 10:30:00|14188.7|14186.7|14188.9|14186.9|14189.4|14187.4|14186.1|14184.1|204
1624012500000|2021-06-18 10:35:00|14189.1|14187.1|14191.2|14189.2|14191.7|14189.7|14186.9|14184.9|398
1624012800000|2021-06-18 10:40:00|14191.3|14189.3|14190.2|14188.2|14192.8|14190.8|14187.6|14185.6|346
1624013100000|2021-06-18 10:45:00|14190.1|14188.1|14190.4|14188.4|14192.4|14190.4|14188.6|14186.6|377
1624013400000|2021-06-18 10:50:00|14190.3|14188.3|14185.2|14183.2|14192.1|14190.1|14184.9|14182.9|332
1624013700000|2021-06-18 10:55:00|14185.3|14183.3|14186.4|14184.4|14188.7|14186.7|14182.6|14180.6|379
1624014000000|2021-06-18 11:00:00|14186.1|14184.1|14183.7|14181.7|14189.7|14187.7|14181.1|14179.1|754
1624014300000|2021-06-18 11:05:00|14183.6|14181.6|14176.3|14174.3|14186.4|14184.4|14175.3|14173.3|910
1624014600000|2021-06-18 11:10:00|14176.2|14174.2|14170.9|14168.9|14176.4|14174.4|14163.7|14161.7|1667
1624014900000|2021-06-18 11:15:00|14170.7|14168.7|14160.9|14158.9|14170.7|14168.7|14159.7|14157.7|974
1624015200000|2021-06-18 11:20:00|14161.1|14159.1|14151.1|14149.1|14161.6|14159.6|14149.8|14147.8|1571
1624015500000|2021-06-18 11:25:00|14150.8|14148.8|14166.6|14164.6|14167.3|14165.3|14146.1|14144.1|1243
1624015800000|2021-06-18 11:30:00|14166.3|14164.3|14165.2|14163.2|14168.7|14166.7|14163.1|14161.1|916
1624016100000|2021-06-18 11:35:00|14165.3|14163.3|14158.4|14156.4|14166.4|14164.4|14155.8|14153.8|859
1624016400000|2021-06-18 11:40:00|14158.3|14156.3|14153.2|14151.2|14159.9|14157.9|14150.4|14148.4|855
1624016700000|2021-06-18 11:45:00|14153.3|14151.3|14148.3|14146.3|14156.2|14154.2|14144.2|14142.2|1017
1624017000000|2021-06-18 11:50:00|14148.6|14146.6|14157.6|14155.6|14158.3|14156.3|14143.7|14141.7|839
1624017300000|2021-06-18 11:55:00|14157.4|14155.4|14165.4|14163.4|14170.3|14168.3|14156.6|14154.6|1145
1624017600000|2021-06-18 12:00:00|14165.9|14163.9|14136.9|14134.9|14166.2|14164.2|14136.3|14134.3|2014
1624017900000|2021-06-18 12:05:00|14137.1|14135.1|14130.3|14128.3|14143.7|14141.7|14129.6|14127.6|1947
1624018200000|2021-06-18 12:10:00|14131.1|14129.1|14121.1|14119.1|14131.1|14129.1|14112.8|14110.8|4515
1624018500000|2021-06-18 12:15:00|14120.9|14118.9|14101.9|14099.9|14124.2|14122.2|14094.8|14092.8|5706
1624018800000|2021-06-18 12:20:00|14101.7|14099.7|14078.9|14076.9|14102.6|14100.6|14060.3|14058.3|7302
1624019100000|2021-06-18 12:25:00|14078.8|14076.8|14079.9|14077.9|14085.6|14083.6|14064.2|14062.2|4178
1624019400000|2021-06-18 12:30:00|14080.3|14078.3|14089.2|14087.2|14089.3|14087.3|14076.9|14074.9|2612
1624019700000|2021-06-18 12:35:00|14089.3|14087.3|14086.1|14084.1|14096.9|14094.9|14082.4|14080.4|2676
1624020000000|2021-06-18 12:40:00|14085.8|14083.8|14075.9|14073.9|14086.6|14084.6|14070.6|14068.6|2836
1624020300000|2021-06-18 12:45:00|14076.2|14074.2|14094.3|14092.3|14097.8|14095.8|14076.1|14074.1|2368
1624020600000|2021-06-18 12:50:00|14094.2|14092.2|14102.1|14100.1|14102.3|14100.3|14088.2|14086.2|1682
1624020900000|2021-06-18 12:55:00|14102.2|14100.2|14114.7|14112.7|14118.7|14116.7|14100.1|14098.1|3026
1624021200000|2021-06-18 13:00:00|14114.9|14112.9|14106.6|14104.6|14117.3|14115.3|14095.6|14093.6|2671
1624021500000|2021-06-18 13:05:00|14106.4|14104.4|14095.9|14093.9|14106.4|14104.4|14091.3|14089.3|1424
1624021800000|2021-06-18 13:10:00|14095.8|14093.8|14097.3|14095.3|14102.2|14100.2|14091.6|14089.6|1524
1624022100000|2021-06-18 13:15:00|14097.4|14095.4|14100.4|14098.4|14103.6|14101.6|14095.9|14093.9|1107
1624022400000|2021-06-18 13:20:00|14100.6|14098.6|14090.6|14088.6|14102.9|14100.9|14083.4|14081.4|2823
1624022700000|2021-06-18 13:25:00|14090.4|14088.4|14089.7|14087.7|14107.8|14105.8|14088.6|14086.6|5400
1624023000000|2021-06-18 13:30:00|14090.6|14088.6|14105.9|14104.9|14129.3|14128.3|14052.9|14051.9|25618
1624023300000|2021-06-18 13:35:00|14104.8|14103.8|14105.3|14104.3|14110.6|14109.6|14080.2|14079.2|13024
1624023600000|2021-06-18 13:40:00|14105.4|14104.4|14122.7|14121.7|14139.9|14138.9|14089.7|14088.7|13710
1624023900000|2021-06-18 13:45:00|14122.9|14121.9|14109.2|14108.2|14137.7|14136.7|14107.9|14106.9|10712
1624024200000|2021-06-18 13:50:00|14108.7|14107.7|14067.8|14066.8|14111.2|14110.2|14064.2|14063.2|11175
1624024500000|2021-06-18 13:55:00|14068.7|14067.7|14105.7|14104.7|14131.9|14130.9|14066.4|14065.4|11840
1624024800000|2021-06-18 14:00:00|14105.3|14104.3|14079.1|14078.1|14117.8|14116.8|14076.2|14075.2|10403
1624025100000|2021-06-18 14:05:00|14079.2|14078.2|14120.2|14119.2|14124.4|14123.4|14079.2|14078.2|9347
1624025400000|2021-06-18 14:10:00|14120.4|14119.4|14103.2|14102.2|14123.9|14122.9|14091.7|14090.7|7512
1624025700000|2021-06-18 14:15:00|14103.1|14102.1|14093.8|14092.8|14115.2|14114.2|14089.4|14088.4|6214
1624026000000|2021-06-18 14:20:00|14093.4|14092.4|14108.7|14107.7|14115.3|14114.3|14082.7|14081.7|6885
1624026300000|2021-06-18 14:25:00|14108.9|14107.9|14114.9|14113.9|14119.7|14118.7|14095.4|14094.4|6116
1624026600000|2021-06-18 14:30:00|14114.8|14113.8|14113.9|14112.9|14116.1|14115.1|14074.4|14073.4|8685
1624026900000|2021-06-18 14:35:00|14114.2|14113.2|14132.7|14131.7|14133.3|14132.3|14111.4|14110.4|6427
1624027200000|2021-06-18 14:40:00|14132.8|14131.8|14118.7|14117.7|14133.2|14132.2|14111.4|14110.4|6468
1624027500000|2021-06-18 14:45:00|14118.9|14117.9|14094.9|14093.9|14122.9|14121.9|14091.2|14090.2|7184
1624027800000|2021-06-18 14:50:00|14095.1|14094.1|14076.2|14075.2|14097.7|14096.7|14072.6|14071.6|6649
1624028100000|2021-06-18 14:55:00|14076.7|14075.7|14084.7|14083.7|14098.2|14097.2|14073.4|14072.4|6128
1624028400000|2021-06-18 15:00:00|14084.6|14083.6|14077.2|14076.2|14101.3|14100.3|14076.9|14075.9|5706
1624028700000|2021-06-18 15:05:00|14077.4|14076.4|14074.7|14073.7|14085.7|14084.7|14069.4|14068.4|4635
1624029000000|2021-06-18 15:10:00|14074.8|14073.8|14037.8|14036.8|14075.4|14074.4|14034.7|14033.7|10605
1624029300000|2021-06-18 15:15:00|14037.9|14036.9|14049.7|14048.7|14059.3|14058.3|14035.7|14034.7|6553
1624029600000|2021-06-18 15:20:00|14049.9|14048.9|14040.2|14039.2|14053.4|14052.4|14039.6|14038.6|4975
1624029900000|2021-06-18 15:25:00|14039.6|14038.6|14023.2|14022.2|14039.6|14038.6|14023.2|14022.2|6389
1624030200000|2021-06-18 15:30:00|14023.1|14022.1|14047.2|14046.2|14051.9|14050.9|14018.8|14017.8|7600
1624030500000|2021-06-18 15:35:00|14047.3|14046.3|14061.9|14060.9|14069.7|14068.7|14042.8|14041.8|6160
1624030800000|2021-06-18 15:40:00|14061.7|14060.7|14048.1|14047.1|14062.7|14061.7|14045.4|14044.4|6235
1624031100000|2021-06-18 15:45:00|14048.2|14047.2|14056.2|14055.2|14057.3|14056.3|14044.4|14043.4|4569
1624031400000|2021-06-18 15:50:00|14056.4|14055.4|14049.4|14048.4|14063.6|14062.6|14048.4|14047.4|5222
1624031700000|2021-06-18 15:55:00|14048.7|14047.7|14060.2|14059.2|14060.6|14059.6|14042.8|14041.8|4237
1624032000000|2021-06-18 16:00:00|14060.3|14059.3|14069.4|14068.4|14069.4|14068.4|14052.2|14051.2|4325
1624032300000|2021-06-18 16:05:00|14069.3|14068.3|14083.2|14082.2|14083.8|14082.8|14066.8|14065.8|4722
1624032600000|2021-06-18 16:10:00|14082.9|14081.9|14077.4|14076.4|14084.1|14083.1|14072.2|14071.2|3520
1624032900000|2021-06-18 16:15:00|14077.9|14076.9|14079.2|14078.2|14081.4|14080.4|14072.3|14071.3|2610
1624033200000|2021-06-18 16:20:00|14079.9|14078.9|14084.4|14083.4|14091.8|14090.8|14073.8|14072.8|3304
1624033500000|2021-06-18 16:25:00|14084.3|14083.3|14097.2|14096.2|14097.2|14096.2|14083.1|14082.1|3076
1624033800000|2021-06-18 16:30:00|14097.1|14096.1|14093.7|14092.7|14099.8|14098.8|14090.2|14089.2|2884
1624034100000|2021-06-18 16:35:00|14093.8|14092.8|14084.4|14083.4|14096.4|14095.4|14084.3|14083.3|2303
1624034400000|2021-06-18 16:40:00|14084.2|14083.2|14079.1|14078.1|14089.3|14088.3|14078.6|14077.6|3133
1624034700000|2021-06-18 16:45:00|14078.9|14077.9|14081.4|14080.4|14082.4|14081.4|14066.9|14065.9|3977
1624035000000|2021-06-18 16:50:00|14081.3|14080.3|14085.9|14084.9|14090.6|14089.6|14078.4|14077.4|2651
1624035300000|2021-06-18 16:55:00|14085.8|14084.8|14090.9|14089.9|14093.7|14092.7|14083.7|14082.7|2071
1624035600000|2021-06-18 17:00:00|14090.7|14089.7|14088.9|14087.9|14092.7|14091.7|14082.2|14081.2|2169
1624035900000|2021-06-18 17:05:00|14088.8|14087.8|14102.1|14101.1|14105.9|14104.9|14086.2|14085.2|3028
1624036200000|2021-06-18 17:10:00|14102.2|14101.2|14111.9|14110.9|14117.6|14116.6|14101.6|14100.6|4150
1624036500000|2021-06-18 17:15:00|14111.8|14110.8|14108.9|14107.9|14113.2|14112.2|14103.8|14102.8|2061
1624036800000|2021-06-18 17:20:00|14108.8|14107.8|14089.1|14088.1|14109.7|14108.7|14084.1|14083.1|3613
1624037100000|2021-06-18 17:25:00|14089.2|14088.2|14079.4|14078.4|14090.7|14089.7|14079.3|14078.3|2610
1624037400000|2021-06-18 17:30:00|14079.2|14078.2|14091.9|14090.9|14093.6|14092.6|14078.8|14077.8|2876
1624037700000|2021-06-18 17:35:00|14092.1|14091.1|14094.7|14093.7|14098.6|14097.6|14086.7|14085.7|2783
1624038000000|2021-06-18 17:40:00|14094.8|14093.8|14088.9|14087.9|14098.7|14097.7|14088.7|14087.7|1530
1624038300000|2021-06-18 17:45:00|14089.1|14088.1|14072.4|14071.4|14092.2|14091.2|14072.2|14071.2|3305
1624038600000|2021-06-18 17:50:00|14072.2|14071.2|14084.4|14083.4|14088.2|14087.2|14066.8|14065.8|3313
1624038900000|2021-06-18 17:55:00|14084.3|14083.3|14084.9|14083.9|14087.3|14086.3|14078.7|14077.7|2040
1624039200000|2021-06-18 18:00:00|14084.6|14083.6|14096.5|14095.5|14107.8|14106.8|14074.8|14073.8|5914
1624039500000|2021-06-18 18:05:00|14096.2|14095.2|14099.1|14098.1|14103.6|14102.6|14092.6|14091.6|2398
1624039800000|2021-06-18 18:10:00|14099.2|14098.2|14094.4|14093.4|14101.6|14100.6|14087.9|14086.9|2742
1624040100000|2021-06-18 18:15:00|14094.5|14093.5|14090.6|14089.6|14098.2|14097.2|14089.7|14088.7|1502
1624040400000|2021-06-18 18:20:00|14090.7|14089.7|14086.2|14085.2|14104|14103|14080.7|14079.7|2607
1624040700000|2021-06-18 18:25:00|14086.1|14085.1|14089.9|14088.9|14092.4|14091.4|14077.4|14076.4|2517
1624041000000|2021-06-18 18:30:00|14089.1|14088.1|14083.5|14082.5|14096.5|14095.5|14082.4|14081.4|2295
1624041300000|2021-06-18 18:35:00|14083.6|14082.6|14078.9|14077.9|14087.4|14086.4|14071.4|14070.4|2673
1624041600000|2021-06-18 18:40:00|14078.6|14077.6|14060.9|14059.9|14081.9|14080.9|14058|14057|3677
1624041900000|2021-06-18 18:45:00|14060.7|14059.7|14062.6|14061.6|14069.1|14068.1|14060|14059|2561
1624042200000|2021-06-18 18:50:00|14062.7|14061.7|14052.4|14051.4|14074.9|14073.9|14051.1|14050.1|4586
1624042500000|2021-06-18 18:55:00|14052.2|14051.2|14050.6|14049.6|14055.4|14054.4|14044.7|14043.7|3804
1624042800000|2021-06-18 19:00:00|14050.5|14049.5|14051.4|14050.4|14066.7|14065.7|14040.4|14039.4|6024
1624043100000|2021-06-18 19:05:00|14051.1|14050.1|14043.1|14042.1|14054.4|14053.4|14035.4|14034.4|4424
1624043400000|2021-06-18 19:10:00|14043|14042|14064.2|14063.2|14067.2|14066.2|14042.7|14041.7|4616
1624043700000|2021-06-18 19:15:00|14063.9|14062.9|14085.4|14084.4|14085.7|14084.7|14059.6|14058.6|4368
1624044000000|2021-06-18 19:20:00|14084.6|14083.6|14094.4|14093.4|14096.4|14095.4|14080.6|14079.6|4395
1624044300000|2021-06-18 19:25:00|14094.2|14093.2|14087.9|14086.9|14095|14094|14086.2|14085.2|3644
1624044600000|2021-06-18 19:30:00|14087.7|14086.7|14083.5|14082.5|14093.4|14092.4|14076|14075|4196
1624044900000|2021-06-18 19:35:00|14083.6|14082.6|14089.9|14088.9|14092.1|14091.1|14080.4|14079.4|3278
1624045200000|2021-06-18 19:40:00|14089.7|14088.7|14098.9|14097.9|14103.4|14102.4|14084.2|14083.2|4569
1624045500000|2021-06-18 19:45:00|14098.7|14097.7|14073.4|14072.4|14102.7|14101.7|14073.1|14072.1|4505
1624045800000|2021-06-18 19:50:00|14073.2|14072.2|14088.4|14087.4|14098.9|14097.9|14073.2|14072.2|8435
1624046100000|2021-06-18 19:55:00|14088.9|14087.9|14052.2|14051.2|14089.4|14088.4|14039.9|14038.9|14388
1624046400000|2021-06-18 20:00:00|14050.7|14049.7|14050.5|14048.5|14055.5|14053.5|14029.7|14027.7|10572
1624046700000|2021-06-18 20:05:00|14050.4|14048.4|14047|14045|14058.7|14056.7|14038.5|14036.5|4052
1624047000000|2021-06-18 20:10:00|14047.8|14045.8|14052.1|14047.1|14056.4|14054.4|14047|14045|2480
1624047300000|2021-06-18 20:15:00|14052.2|14047.2|14054.7|14049.7|14054.7|14049.7|14050.8|14045.8|0
1624047600000|2021-06-18 20:20:00|14054.9|14049.9|14054.9|14049.9|14055.3|14050.3|14051.6|14046.6|0
1624047900000|2021-06-18 20:25:00|14055|14050|14052.5|14047.5|14055.1|14050.1|14051.8|14046.8|0
1624048200000|2021-06-18 20:30:00|14049.8|14047.8|14043.8|14041.8|14052|14050|14043.5|14041.5|512
1624048500000|2021-06-18 20:35:00|14044|14042|14034.8|14032.8|14044.8|14042.8|14034.8|14032.8|645
1624048800000|2021-06-18 20:40:00|14035.5|14033.5|14027.3|14025.3|14035.8|14033.8|14027|14025|648
1624049100000|2021-06-18 20:45:00|14028.5|14026.5|14026.3|14024.3|14029.3|14027.3|14025|14023|398
1624049400000|2021-06-18 20:50:00|14025.8|14023.8|14026.5|14024.5|14029.5|14027.5|14024.8|14022.8|343
1624049700000|2021-06-18 20:55:00|14027.3|14025.3|14027.4|14022.4|14028|14026|14024.8|14022.4|626
1624226400000|2021-06-20 22:00:00|14031.8|14029.8|14035.7|14033.7|14047.5|14045.5|14031.2|14029.2|1175
1624226700000|2021-06-20 22:05:00|14034.9|14032.9|14041.3|14039.3|14045.2|14043.2|14032.2|14030.2|698
1624227000000|2021-06-20 22:10:00|14041.2|14039.2|14032.9|14030.9|14041.3|14039.3|14032.9|14030.9|330
1624227300000|2021-06-20 22:15:00|14033|14031|14031.5|14029.5|14037.3|14035.3|14028.9|14026.9|523
1624227600000|2021-06-20 22:20:00|14031.7|14029.7|14035.2|14033.2|14036|14034|14031.2|14029.2|237
1624227900000|2021-06-20 22:25:00|14035.3|14033.3|14034.4|14032.4|14037.4|14035.4|14034|14032|155
1624228200000|2021-06-20 22:30:00|14034.5|14032.5|14048.4|14046.4|14049.5|14047.5|14034.5|14032.5|580
1624228500000|2021-06-20 22:35:00|14048.5|14046.5|14053.8|14051.8|14056.9|14054.9|14048.5|14046.5|714
1624228800000|2021-06-20 22:40:00|14053.9|14051.9|14050.2|14048.2|14056.2|14054.2|14049.5|14047.5|408
1624229100000|2021-06-20 22:45:00|14050.7|14048.7|14049|14047|14053|14051|14048.5|14046.5|194
1624229400000|2021-06-20 22:50:00|14049.2|14047.2|14054|14052|14055|14053|14043.9|14041.9|365
1624229700000|2021-06-20 22:55:00|14054.2|14052.2|14052.2|14050.2|14056.8|14054.8|14050.5|14048.5|248
1624230000000|2021-06-20 23:00:00|14052.3|14050.3|14046.8|14044.8|14054.9|14052.9|14046.2|14044.2|291
1624230300000|2021-06-20 23:05:00|14046.4|14044.4|14038.5|14036.5|14048.3|14046.3|14035.7|14033.7|477
1624230600000|2021-06-20 23:10:00|14038.7|14036.7|14044.8|14042.8|14048.5|14046.5|14038.7|14036.7|214
1624230900000|2021-06-20 23:15:00|14044.7|14042.7|14046.5|14044.5|14048.5|14046.5|14043|14041|173
1624231200000|2021-06-20 23:20:00|14046.7|14044.7|14044.9|14042.9|14047.4|14045.4|14042.7|14040.7|166
1624231500000|2021-06-20 23:25:00|14044.8|14042.8|14048.3|14046.3|14049.9|14047.9|14043.5|14041.5|157
1624231800000|2021-06-20 23:30:00|14048.2|14046.2|14049.3|14047.3|14050.7|14048.7|14043.5|14041.5|325
1624232100000|2021-06-20 23:35:00|14049.2|14047.2|14042.9|14040.9|14050.9|14048.9|14038.2|14036.2|416
1624232400000|2021-06-20 23:40:00|14042.8|14040.8|14049.4|14047.4|14049.4|14047.4|14038.8|14036.8|304
1624232700000|2021-06-20 23:45:00|14050.2|14048.2|14044.9|14042.9|14050.4|14048.4|14040.8|14038.8|402
1624233000000|2021-06-20 23:50:00|14044.8|14042.8|14049|14047|14050.3|14048.3|14042.8|14040.8|322
1624233300000|2021-06-20 23:55:00|14049.2|14047.2|14048.2|14046.2|14051.7|14049.7|14046.7|14044.7|296
1624233600000|2021-06-21 00:00:00|14048.3|14046.3|14043.8|14041.8|14052.5|14050.5|14041.4|14039.4|643
1624233900000|2021-06-21 00:05:00|14044.2|14042.2|14044.4|14042.4|14047.2|14045.2|14041.5|14039.5|442
1624234200000|2021-06-21 00:10:00|14044.5|14042.5|14049.2|14047.2|14049.3|14047.3|14041|14039|373
1624234500000|2021-06-21 00:15:00|14049.3|14047.3|14052.9|14050.9|14056.4|14054.4|14046.9|14044.9|536
1624234800000|2021-06-21 00:20:00|14052.8|14050.8|14047.2|14045.2|14055.5|14053.5|14046|14044|363
1624235100000|2021-06-21 00:25:00|14047|14045|14038|14036|14048.4|14046.4|14036.3|14034.3|503
1624235400000|2021-06-21 00:30:00|14037.9|14035.9|14036.9|14034.9|14039.2|14037.2|14029|14027|722
1624235700000|2021-06-21 00:35:00|14037|14035|14037.9|14035.9|14039.8|14037.8|14032.8|14030.8|283
1624236000000|2021-06-21 00:40:00|14037.8|14035.8|14036.2|14034.2|14039.2|14037.2|14032.5|14030.5|260
1624236300000|2021-06-21 00:45:00|14036.3|14034.3|14036.3|14034.3|14036.4|14034.4|14031.3|14029.3|236
1624236600000|2021-06-21 00:50:00|14036.2|14034.2|14037.9|14035.9|14043.3|14041.3|14035|14033|454
1624236900000|2021-06-21 00:55:00|14037.3|14035.3|14045.7|14043.7|14046.2|14044.2|14037.3|14035.3|415
1624237200000|2021-06-21 01:00:00|14045.8|14043.8|14043.7|14041.7|14047.9|14045.9|14042.8|14040.8|312
1624237500000|2021-06-21 01:05:00|14043.8|14041.8|14040.7|14038.7|14044.2|14042.2|14037.2|14035.2|256
1624237800000|2021-06-21 01:10:00|14040.8|14038.8|14039.2|14037.2|14043.3|14041.3|14035.8|14033.8|321
1624238100000|2021-06-21 01:15:00|14039|14037|14036.2|14034.2|14039.7|14037.7|14031.5|14029.5|626
1624238400000|2021-06-21 01:20:00|14036|14034|14041|14039|14042.5|14040.5|14034.4|14032.4|501
1624238700000|2021-06-21 01:25:00|14041.2|14039.2|14035.2|14033.2|14042.4|14040.4|14034|14032|247
1624239000000|2021-06-21 01:30:00|14035.3|14033.3|14029|14027|14036.5|14034.5|14025.2|14023.2|959
1624239300000|2021-06-21 01:35:00|14029.2|14027.2|14033.2|14031.2|14034|14032|14026.8|14024.8|273
1624239600000|2021-06-21 01:40:00|14033.3|14031.3|14024.3|14022.3|14033.5|14031.5|14024|14022|449
1624239900000|2021-06-21 01:45:00|14023.9|14021.9|14029.9|14027.9|14031.7|14029.7|14022.2|14020.2|549
1624240200000|2021-06-21 01:50:00|14029.8|14027.8|14018.8|14016.8|14029.9|14027.9|14017.4|14015.4|930
1624240500000|2021-06-21 01:55:00|14018.7|14016.7|14013.9|14011.9|14020|14018|14013.8|14011.8|856
1624240800000|2021-06-21 02:00:00|14013.7|14011.7|14010.3|14008.3|14018.8|14016.8|14009.4|14007.4|871
1624241100000|2021-06-21 02:05:00|14010.2|14008.2|14017|14015|14018.9|14016.9|14006.9|14004.9|797
1624241400000|2021-06-21 02:10:00|14017.4|14015.4|14019.8|14017.8|14024.2|14022.2|14015.4|14013.4|514
1624241700000|2021-06-21 02:15:00|14020.7|14018.7|14018.2|14016.2|14022.5|14020.5|14016.4|14014.4|341
1624242000000|2021-06-21 02:20:00|14018.3|14016.3|14026.7|14024.7|14029|14027|14018|14016|487
1624242300000|2021-06-21 02:25:00|14026.8|14024.8|14025.3|14023.3|14028|14026|14023|14021|252
1624242600000|2021-06-21 02:30:00|14025.2|14023.2|14020.4|14018.4|14026.7|14024.7|14018.3|14016.3|269
1624242900000|2021-06-21 02:35:00|14020.3|14018.3|14008.9|14006.9|14020.8|14018.8|14008.4|14006.4|484
1624243200000|2021-06-21 02:40:00|14008.7|14006.7|14015.4|14013.4|14015.5|14013.5|14004.4|14002.4|858
1624243500000|2021-06-21 02:45:00|14015.3|14013.3|14008.7|14006.7|14016.9|14014.9|14008.5|14006.5|389
1624243800000|2021-06-21 02:50:00|14008.8|14006.8|14015.9|14013.9|14016.8|14014.8|14008.8|14006.8|361
1624244100000|2021-06-21 02:55:00|14015.8|14013.8|14019.5|14017.5|14021|14019|14015.4|14013.4|339
1624244400000|2021-06-21 03:00:00|14019.4|14017.4|14010.2|14008.2|14019.8|14017.8|14008.8|14006.8|426
1624244700000|2021-06-21 03:05:00|14010.3|14008.3|14001.7|13999.7|14010.3|14008.3|14001.5|13999.5|831
1624245000000|2021-06-21 03:10:00|14001.5|13999.5|13998.3|13996.3|14005.4|14003.4|13995.5|13993.5|1038
1624245300000|2021-06-21 03:15:00|13998.2|13996.2|13997.4|13995.4|13999.2|13997.2|13993.7|13991.7|603
1624245600000|2021-06-21 03:20:00|13997.5|13995.5|14004.3|14002.3|14004.9|14002.9|13997|13995|519
1624245900000|2021-06-21 03:25:00|14004.4|14002.4|14015.4|14013.4|14015.5|14013.5|14000.3|13998.3|558
1624246200000|2021-06-21 03:30:00|14014.9|14012.9|14008.8|14006.8|14015.8|14013.8|14004|14002|548
1624246500000|2021-06-21 03:35:00|14008.7|14006.7|14006.4|14004.4|14011.9|14009.9|14000.4|13998.4|440
1624246800000|2021-06-21 03:40:00|14006.3|14004.3|14006.9|14004.9|14009.5|14007.5|14003|14001|310
1624247100000|2021-06-21 03:45:00|14007|14005|14006.4|14004.4|14007.8|14005.8|14004|14002|114
1624247400000|2021-06-21 03:50:00|14006.3|14004.3|14008.9|14006.9|14010.2|14008.2|14003.7|14001.7|291
1624247700000|2021-06-21 03:55:00|14009|14007|14012|14010|14015.3|14013.3|14008.9|14006.9|385
1624248000000|2021-06-21 04:00:00|14011.9|14009.9|14012|14010|14013.3|14011.3|14007.2|14005.2|473
1624248300000|2021-06-21 04:05:00|14011|14009|14017.9|14015.9|14021|14019|14009.7|14007.7|664
1624248600000|2021-06-21 04:10:00|14017.8|14015.8|14015.9|14013.9|14021.2|14019.2|14015.5|14013.5|238
1624248900000|2021-06-21 04:15:00|14016|14014|14011.7|14009.7|14017.2|14015.2|14011.4|14009.4|328
1624249200000|2021-06-21 04:20:00|14011.8|14009.8|14011.4|14009.4|14013.9|14011.9|14010.8|14008.8|159
1624249500000|2021-06-21 04:25:00|14011.3|14009.3|14009.7|14007.7|14011.3|14009.3|14006.8|14004.8|325
1624249800000|2021-06-21 04:30:00|14009.4|14007.4|14011.9|14009.9|14015.8|14013.8|14007.9|14005.9|414
1624250100000|2021-06-21 04:35:00|14011.8|14009.8|14004.4|14002.4|14011.8|14009.8|14002.2|14000.2|377
1624250400000|2021-06-21 04:40:00|14004.5|14002.5|14009.9|14007.9|14012.9|14010.9|14004.5|14002.5|323
1624250700000|2021-06-21 04:45:00|14010|14008|14008.9|14006.9|14011.3|14009.3|14007|14005|150
1624251000000|2021-06-21 04:50:00|14009|14007|14006.8|14004.8|14010.2|14008.2|14004.3|14002.3|216
1624251300000|2021-06-21 04:55:00|14006.7|14004.7|14010.9|14008.9|14011.4|14009.4|14005|14003|90
1624251600000|2021-06-21 05:00:00|14010.8|14008.8|14010.3|14008.3|14012.3|14010.3|14007.9|14005.9|233
1624251900000|2021-06-21 05:05:00|14010|14008|14005.9|14003.9|14011.4|14009.4|14005.3|14003.3|190
1624252200000|2021-06-21 05:10:00|14006|14004|14005.9|14003.9|14009.7|14007.7|14004.3|14002.3|217
1624252500000|2021-06-21 05:15:00|14006|14004|14004|14002|14006.4|14004.4|14002.4|14000.4|389
1624252800000|2021-06-21 05:20:00|14004.2|14002.2|14008.5|14006.5|14008.9|14006.9|14001.9|13999.9|407
1624253100000|2021-06-21 05:25:00|14008.8|14006.8|14010.5|14008.5|14016|14014|14007.4|14005.4|387
1624253400000|2021-06-21 05:30:00|14010.7|14008.7|14015.4|14013.4|14018.9|14016.9|14008.4|14006.4|497
1624253700000|2021-06-21 05:35:00|14015.7|14013.7|14012.2|14010.2|14019.5|14017.5|14012|14010|384
1624254000000|2021-06-21 05:40:00|14012|14010|14015.8|14013.8|14016.3|14014.3|14010.7|14008.7|201
1624254300000|2021-06-21 05:45:00|14015.7|14013.7|14017.2|14015.2|14019.7|14017.7|14013.7|14011.7|174
1624254600000|2021-06-21 05:50:00|14017.3|14015.3|14014.4|14012.4|14018.5|14016.5|14013.9|14011.9|193
1624254900000|2021-06-21 05:55:00|14014.3|14012.3|14018.2|14016.2|14019.3|14017.3|14013.4|14011.4|146
1624255200000|2021-06-21 06:00:00|14018.5|14016.5|14015.2|14013.2|14031.4|14029.4|14014.5|14012.5|1084
1624255500000|2021-06-21 06:05:00|14015|14013|14028.8|14026.8|14030.2|14028.2|14014.4|14012.4|665
1624255800000|2021-06-21 06:10:00|14028.7|14026.7|14044|14042|14046.5|14044.5|14027.7|14025.7|1300
1624256100000|2021-06-21 06:15:00|14044.7|14042.7|14047.2|14045.2|14048.4|14046.4|14040.2|14038.2|938
1624256400000|2021-06-21 06:20:00|14047.3|14045.3|14055.9|14053.9|14057.7|14055.7|14046.9|14044.9|1115
1624256700000|2021-06-21 06:25:00|14056|14054|14063.7|14061.7|14065|14063|14055|14053|1062
1624257000000|2021-06-21 06:30:00|14063.8|14061.8|14090.9|14088.9|14091.3|14089.3|14060.3|14058.3|1599
1624257300000|2021-06-21 06:35:00|14091|14089|14071.3|14069.3|14091.5|14089.5|14068.9|14066.9|1237
1624257600000|2021-06-21 06:40:00|14071.2|14069.2|14062.5|14060.5|14071.2|14069.2|14061.5|14059.5|935
1624257900000|2021-06-21 06:45:00|14062.8|14060.8|14067|14065|14068.5|14066.5|14062.4|14060.4|804
1624258200000|2021-06-21 06:50:00|14066.9|14064.9|14066.3|14064.3|14068.2|14066.2|14061.4|14059.4|678
1624258500000|2021-06-21 06:55:00|14066.4|14064.4|14065.2|14063.2|14075|14073|14062.8|14060.8|937
1624258800000|2021-06-21 07:00:00|14064.8|14062.8|14063.7|14061.7|14073.2|14071.2|14062|14060|1576
1624259100000|2021-06-21 07:05:00|14063.8|14061.8|14053.8|14051.8|14068.9|14066.9|14053|14051|1506
1624259400000|2021-06-21 07:10:00|14053.9|14051.9|14058.5|14056.5|14061.5|14059.5|14052.9|14050.9|1221
1624259700000|2021-06-21 07:15:00|14058.4|14056.4|14061.7|14059.7|14062.7|14060.7|14053.9|14051.9|1403
1624260000000|2021-06-21 07:20:00|14061.5|14059.5|14058.2|14056.2|14063.3|14061.3|14051.5|14049.5|1323
1624260300000|2021-06-21 07:25:00|14058|14056|14053.8|14051.8|14061.5|14059.5|14048.2|14046.2|1145
1624260600000|2021-06-21 07:30:00|14054.5|14052.5|14066.7|14064.7|14069|14067|14048.2|14046.2|1781
1624260900000|2021-06-21 07:35:00|14066.5|14064.5|14069.9|14067.9|14073|14071|14057.4|14055.4|1609
1624261200000|2021-06-21 07:40:00|14070|14068|14095.9|14093.9|14097|14095|14069.7|14067.7|1555
1624261500000|2021-06-21 07:45:00|14095.8|14093.8|14111.9|14109.9|14122.3|14120.3|14095|14093|3209
1624261800000|2021-06-21 07:50:00|14112.3|14110.3|14112.8|14110.8|14118.5|14116.5|14106|14104|1342
1624262100000|2021-06-21 07:55:00|14112.7|14110.7|14103.9|14101.9|14114.9|14112.9|14100.5|14098.5|1029
1624262400000|2021-06-21 08:00:00|14103.8|14101.8|14084.5|14082.5|14106.4|14104.4|14084.5|14082.5|1852
1624262700000|2021-06-21 08:05:00|14084.4|14082.4|14081.3|14079.3|14088.7|14086.7|14080.3|14078.3|1207
1624263000000|2021-06-21 08:10:00|14081.2|14079.2|14085.7|14083.7|14087.3|14085.3|14080.4|14078.4|1407
1624263300000|2021-06-21 08:15:00|14085.8|14083.8|14081.9|14079.9|14087.2|14085.2|14076|14074|1554
1624263600000|2021-06-21 08:20:00|14081.8|14079.8|14090.3|14088.3|14099.7|14097.7|14081.7|14079.7|1187
1624263900000|2021-06-21 08:25:00|14090.4|14088.4|14088.3|14086.3|14095.3|14093.3|14086.2|14084.2|741
1624264200000|2021-06-21 08:30:00|14088.4|14086.4|14092.2|14090.2|14097.3|14095.3|14086.5|14084.5|749
1624264500000|2021-06-21 08:35:00|14092|14090|14106.4|14104.4|14108.7|14106.7|14092|14090|1107
1624264800000|2021-06-21 08:40:00|14106.3|14104.3|14105.3|14103.3|14112.3|14110.3|14104.3|14102.3|820
1624265100000|2021-06-21 08:45:00|14105.2|14103.2|14113.3|14111.3|14113.5|14111.5|14103.9|14101.9|690
1624265400000|2021-06-21 08:50:00|14113.2|14111.2|14109.4|14107.4|14114.9|14112.9|14104|14102|857
1624265700000|2021-06-21 08:55:00|14109.5|14107.5|14109.3|14107.3|14114.3|14112.3|14106.8|14104.8|518
1624266000000|2021-06-21 09:00:00|14109.2|14107.2|14114.8|14112.8|14118.3|14116.3|14105|14103|763
1624266300000|2021-06-21 09:05:00|14114.7|14112.7|14110.9|14108.9|14117.2|14115.2|14106.5|14104.5|628
1624266600000|2021-06-21 09:10:00|14110.8|14108.8|14126.7|14124.7|14130.9|14128.9|14110.8|14108.8|1445
1624266900000|2021-06-21 09:15:00|14126.8|14124.8|14120.7|14118.7|14132.7|14130.7|14116.7|14114.7|1080
1624267200000|2021-06-21 09:20:00|14120.8|14118.8|14126|14124|14132.2|14130.2|14120.4|14118.4|759
1624267500000|2021-06-21 09:25:00|14125.9|14123.9|14131.5|14129.5|14136.5|14134.5|14124.7|14122.7|939
1624267800000|2021-06-21 09:30:00|14131.4|14129.4|14123.5|14121.5|14133.9|14131.9|14120.9|14118.9|1112
1624268100000|2021-06-21 09:35:00|14124|14122|14122.5|14120.5|14130.7|14128.7|14121.9|14119.9|788
1624268400000|2021-06-21 09:40:00|14122.4|14120.4|14129.4|14127.4|14130.7|14128.7|14121.7|14119.7|542
1624268700000|2021-06-21 09:45:00|14129.5|14127.5|14126.5|14124.5|14134.9|14132.9|14126.5|14124.5|468
1624269000000|2021-06-21 09:50:00|14126.4|14124.4|14126.8|14124.8|14133.5|14131.5|14126.4|14124.4|615
1624269300000|2021-06-21 09:55:00|14126.9|14124.9|14121.5|14119.5|14127.8|14125.8|14118.5|14116.5|592
1624269600000|2021-06-21 10:00:00|14121.3|14119.3|14118.4|14116.4|14125.2|14123.2|14115.7|14113.7|596
1624269900000|2021-06-21 10:05:00|14118.7|14116.7|14116.5|14114.5|14121.4|14119.4|14113.4|14111.4|454
1624270200000|2021-06-21 10:10:00|14116.7|14114.7|14113.9|14111.9|14122.2|14120.2|14113.3|14111.3|355
1624270500000|2021-06-21 10:15:00|14114|14112|14107.4|14105.4|14115.2|14113.2|14107.3|14105.3|647
1624270800000|2021-06-21 10:20:00|14107.5|14105.5|14114.9|14112.9|14115.2|14113.2|14104.3|14102.3|792
1624271100000|2021-06-21 10:25:00|14115|14113|14108.3|14106.3|14117.5|14115.5|14108.3|14106.3|487
1624271400000|2021-06-21 10:30:00|14108.4|14106.4|14107.2|14105.2|14113|14111|14103.4|14101.4|674
1624271700000|2021-06-21 10:35:00|14107.3|14105.3|14110.3|14108.3|14111.3|14109.3|14104.7|14102.7|448
1624272000000|2021-06-21 10:40:00|14110.4|14108.4|14114|14112|14118.4|14116.4|14108.4|14106.4|623
1624272300000|2021-06-21 10:45:00|14114.2|14112.2|14109.9|14107.9|14114.4|14112.4|14104|14102|486
1624272600000|2021-06-21 10:50:00|14109.8|14107.8|14112|14110|14114|14112|14108.4|14106.4|335
1624272900000|2021-06-21 10:55:00|14111.9|14109.9|14111.2|14109.2|14116.9|14114.9|14107.7|14105.7|523
1624273200000|2021-06-21 11:00:00|14111.3|14109.3|14114|14112|14115.2|14113.2|14106.5|14104.5|776
1624273500000|2021-06-21 11:05:00|14114.2|14112.2|14109.7|14107.7|14116.8|14114.8|14107.8|14105.8|566
1624273800000|2021-06-21 11:10:00|14109.8|14107.8|14097.9|14095.9|14110|14108|14094|14092|1116
1624274100000|2021-06-21 11:15:00|14097.8|14095.8|14094|14092|14099.4|14097.4|14088.9|14086.9|845
1624274400000|2021-06-21 11:20:00|14094.2|14092.2|14091.5|14089.5|14095.3|14093.3|14085.7|14083.7|719
1624274700000|2021-06-21 11:25:00|14091.7|14089.7|14090.8|14088.8|14092.8|14090.8|14085.9|14083.9|659
1624275000000|2021-06-21 11:30:00|14090.7|14088.7|14088|14086|14094.4|14092.4|14087.5|14085.5|585
1624275300000|2021-06-21 11:35:00|14087.9|14085.9|14091.2|14089.2|14092.4|14090.4|14084.7|14082.7|987
1624275600000|2021-06-21 11:40:00|14091|14089|14080.3|14078.3|14091.2|14089.2|14078|14076|1213
1624275900000|2021-06-21 11:45:00|14080.2|14078.2|14073|14071|14082.4|14080.4|14071.7|14069.7|1820
1624276200000|2021-06-21 11:50:00|14072.9|14070.9|14083.4|14081.4|14087.8|14085.8|14072|14070|1633
1624276500000|2021-06-21 11:55:00|14083.5|14081.5|14086.4|14084.4|14091.7|14089.7|14083.5|14081.5|1026
1624276800000|2021-06-21 12:00:00|14086.5|14084.5|14076.7|14074.7|14089.2|14087.2|14072|14070|1423
1624277100000|2021-06-21 12:05:00|14076.8|14074.8|14077.5|14075.5|14081.3|14079.3|14070.2|14068.2|918
1624277400000|2021-06-21 12:10:00|14077.4|14075.4|14075.2|14073.2|14077.9|14075.9|14070.2|14068.2|884
1624277700000|2021-06-21 12:15:00|14075|14073|14083.5|14081.5|14086.7|14084.7|14072.9|14070.9|976
1624278000000|2021-06-21 12:20:00|14083.4|14081.4|14070.3|14068.3|14083.4|14081.4|14069|14067|1252
1624278300000|2021-06-21 12:25:00|14070.2|14068.2|14070|14068|14074.8|14072.8|14067.2|14065.2|767
1624278600000|2021-06-21 12:30:00|14069.9|14067.9|14067.4|14065.4|14072.9|14070.9|14065.4|14063.4|816
1624278900000|2021-06-21 12:35:00|14067.5|14065.5|14067.9|14065.9|14072.3|14070.3|14066.4|14064.4|610
1624279200000|2021-06-21 12:40:00|14068.2|14066.2|14067.9|14065.9|14068.2|14066.2|14060.7|14058.7|1146
1624279500000|2021-06-21 12:45:00|14068|14066|14062.7|14060.7|14072|14070|14060.8|14058.8|996
1624279800000|2021-06-21 12:50:00|14062.5|14060.5|14069.5|14067.5|14071.3|14069.3|14059.7|14057.7|1274
1624280100000|2021-06-21 12:55:00|14069.4|14067.4|14077.7|14075.7|14084|14082|14068.3|14066.3|1494
1624280400000|2021-06-21 13:00:00|14077.3|14075.3|14075.5|14073.5|14082.2|14080.2|14069|14067|1354
1624280700000|2021-06-21 13:05:00|14075.4|14073.4|14078.8|14076.8|14080.2|14078.2|14072.2|14070.2|960
1624281000000|2021-06-21 13:10:00|14078.7|14076.7|14077.3|14075.3|14081|14079|14072.3|14070.3|801
1624281300000|2021-06-21 13:15:00|14077.2|14075.2|14077|14075|14078|14076|14069.3|14067.3|988
1624281600000|2021-06-21 13:20:00|14077.2|14075.2|14076.7|14074.7|14078.2|14076.2|14072.3|14070.3|808
1624281900000|2021-06-21 13:25:00|14076.8|14074.8|14061.7|14059.7|14076.8|14074.8|14057.9|14055.9|2507
1624282200000|2021-06-21 13:30:00|14061.2|14060.2|14006|14005|14081.3|14080.3|14004|14003|24501
1624282500000|2021-06-21 13:35:00|14006.3|14005.3|13987.5|13986.5|14011.5|14010.5|13968.5|13967.5|17759
1624282800000|2021-06-21 13:40:00|13987.8|13986.8|14020.7|14019.7|14023.4|14022.4|13971.7|13970.7|14289
1624283100000|2021-06-21 13:45:00|14020.5|14019.5|14012.3|14011.3|14023|14022|13980.5|13979.5|11684
1624283400000|2021-06-21 13:50:00|14011.8|14010.8|14050.2|14049.2|14050.2|14049.2|13991.8|13990.8|11228
1624283700000|2021-06-21 13:55:00|14051.7|14050.7|14066.4|14065.4|14076.9|14075.9|14050.5|14049.5|9988
1624284000000|2021-06-21 14:00:00|14066.3|14065.3|14066.2|14065.2|14077.3|14076.3|14058.3|14057.3|9460
1624284300000|2021-06-21 14:05:00|14066|14065|14079.3|14078.3|14087.7|14086.7|14059.8|14058.8|8924
1624284600000|2021-06-21 14:10:00|14079.4|14078.4|14052.5|14051.5|14083.9|14082.9|14040|14039|8596
1624284900000|2021-06-21 14:15:00|14052.6|14051.6|14031.1|14030.1|14062.2|14061.2|14029.6|14028.6|8745
1624285200000|2021-06-21 14:20:00|14031.4|14030.4|14028.2|14027.2|14045.9|14044.9|14022.4|14021.4|7820
1624285500000|2021-06-21 14:25:00|14028.1|14027.1|14048.1|14047.1|14053.9|14052.9|14028.1|14027.1|6499
1624285800000|2021-06-21 14:30:00|14047.7|14046.7|14076.9|14075.9|14078.2|14077.2|14043.5|14042.5|7666
1624286100000|2021-06-21 14:35:00|14074.9|14073.9|14091|14090|14098.7|14097.7|14072.2|14071.2|7481
1624286400000|2021-06-21 14:40:00|14091.1|14090.1|14097.4|14096.4|14102.6|14101.6|14089.5|14088.5|5542
1624286700000|2021-06-21 14:45:00|14097.6|14096.6|14097.6|14096.6|14105.6|14104.6|14089.4|14088.4|4713
1624287000000|2021-06-21 14:50:00|14097.7|14096.7|14112.9|14111.9|14118.9|14117.9|14097.7|14096.7|5820
1624287300000|2021-06-21 14:55:00|14113.1|14112.1|14106.5|14105.5|14124.2|14123.2|14103.6|14102.6|5352
1624287600000|2021-06-21 15:00:00|14106.4|14105.4|14128.4|14127.4|14129.1|14128.1|14106.4|14105.4|4998
1624287900000|2021-06-21 15:05:00|14128.2|14127.2|14132.2|14131.2|14142|14141|14126.6|14125.6|5319
1624288200000|2021-06-21 15:10:00|14132|14131|14117.6|14116.6|14137.1|14136.1|14114.9|14113.9|4500
1624288500000|2021-06-21 15:15:00|14117.7|14116.7|14118.6|14117.6|14125.6|14124.6|14112.7|14111.7|3552
1624288800000|2021-06-21 15:20:00|14118.1|14117.1|14120.1|14119.1|14128.1|14127.1|14106.7|14105.7|4302
1624289100000|2021-06-21 15:25:00|14119.9|14118.9|14115.9|14114.9|14130.6|14129.6|14105|14104|5062
1624289400000|2021-06-21 15:30:00|14115.6|14114.6|14103.9|14102.9|14118.5|14117.5|14102.4|14101.4|4505
1624289700000|2021-06-21 15:35:00|14104|14103|14114.7|14113.7|14115.9|14114.9|14101.6|14100.6|3736
1624290000000|2021-06-21 15:40:00|14114.9|14113.9|14129.1|14128.1|14131.9|14130.9|14112.1|14111.1|4481
1624290300000|2021-06-21 15:45:00|14129.2|14128.2|14127|14126|14131.5|14130.5|14124.1|14123.1|2818
1624290600000|2021-06-21 15:50:00|14126.9|14125.9|14118.4|14117.4|14129.1|14128.1|14112.2|14111.2|3282
1624290900000|2021-06-21 15:55:00|14118.2|14117.2|14123.6|14122.6|14128.2|14127.2|14113.5|14112.5|2642
1624291200000|2021-06-21 16:00:00|14123.7|14122.7|14125|14124|14133.7|14132.7|14122.9|14121.9|2794
1624291500000|2021-06-21 16:05:00|14125.1|14124.1|14122.4|14121.4|14128.9|14127.9|14117.9|14116.9|2413
1624291800000|2021-06-21 16:10:00|14122.2|14121.2|14118.6|14117.6|14127.9|14126.9|14116.1|14115.1|2351
1624292100000|2021-06-21 16:15:00|14118.5|14117.5|14124.6|14123.6|14127|14126|14118.1|14117.1|1789
1624292400000|2021-06-21 16:20:00|14124.7|14123.7|14112.9|14111.9|14126.2|14125.2|14110.4|14109.4|2772
1624292700000|2021-06-21 16:25:00|14113|14112|14123.9|14122.9|14127.7|14126.7|14112.1|14111.1|2407
1624293000000|2021-06-21 16:30:00|14124|14123|14125.1|14124.1|14129.2|14128.2|14119.7|14118.7|2102
1624293300000|2021-06-21 16:35:00|14125.2|14124.2|14131.1|14130.1|14135.5|14134.5|14124.7|14123.7|3246
1624293600000|2021-06-21 16:40:00|14131|14130|14129.2|14128.2|14134.6|14133.6|14124.3|14123.3|1708
1624293900000|2021-06-21 16:45:00|14129.5|14128.5|14120.3|14119.3|14136.1|14135.1|14119.6|14118.6|2478
1624294200000|2021-06-21 16:50:00|14120.2|14119.2|14124.2|14123.2|14128.5|14127.5|14117.3|14116.3|2209
1624294500000|2021-06-21 16:55:00|14124|14123|14116.5|14115.5|14129.1|14128.1|14115.3|14114.3|2028
1624294800000|2021-06-21 17:00:00|14116.6|14115.6|14112.3|14111.3|14119.3|14118.3|14109|14108|2442
1624295100000|2021-06-21 17:05:00|14112.2|14111.2|14113.6|14112.6|14116.2|14115.2|14106.8|14105.8|2200
1624295400000|2021-06-21 17:10:00|14113.7|14112.7|14109.7|14108.7|14117.7|14116.7|14109.6|14108.6|1693
1624295700000|2021-06-21 17:15:00|14109.5|14108.5|14119.3|14118.3|14121.2|14120.2|14108.3|14107.3|2013
1624296000000|2021-06-21 17:20:00|14119.2|14118.2|14119.1|14118.1|14120.2|14119.2|14114.6|14113.6|1590
1624296300000|2021-06-21 17:25:00|14119.2|14118.2|14120.7|14119.7|14128.7|14127.7|14117.8|14116.8|2144
1624296600000|2021-06-21 17:30:00|14121|14120|14126.2|14125.2|14129.6|14128.6|14120.8|14119.8|1799
1624296900000|2021-06-21 17:35:00|14126.3|14125.3|14132.3|14131.3|14132.3|14131.3|14124.5|14123.5|1683
1624297200000|2021-06-21 17:40:00|14132.5|14131.5|14134.6|14133.6|14144.2|14143.2|14132|14131|4727
1624297500000|2021-06-21 17:45:00|14134.8|14133.8|14145.2|14144.2|14147.5|14146.5|14133|14132|3076
1624297800000|2021-06-21 17:50:00|14145.1|14144.1|14151|14150|14153.2|14152.2|14144.7|14143.7|3440
1624298100000|2021-06-21 17:55:00|14150.8|14149.8|14142.7|14141.7|14151.2|14150.2|14140.8|14139.8|2115
1624298400000|2021-06-21 18:00:00|14142.8|14141.8|14133.8|14132.8|14147.5|14146.5|14129.6|14128.6|3889
1624298700000|2021-06-21 18:05:00|14133.7|14132.7|14141.5|14140.5|14145.3|14144.3|14131.8|14130.8|2211
1624299000000|2021-06-21 18:10:00|14141.3|14140.3|14141.2|14140.2|14144.7|14143.7|14136.6|14135.6|1848
1624299300000|2021-06-21 18:15:00|14141.5|14140.5|14138.1|14137.1|14145.2|14144.2|14137.8|14136.8|1371
1624299600000|2021-06-21 18:20:00|14138|14137|14141.2|14140.2|14144.7|14143.7|14136.3|14135.3|1541
1624299900000|2021-06-21 18:25:00|14141.3|14140.3|14143.8|14142.8|14146.8|14145.8|14137.3|14136.3|1681
1624300200000|2021-06-21 18:30:00|14144|14143|14139|14138|14144.8|14143.8|14133|14132|2265
1624300500000|2021-06-21 18:35:00|14138.8|14137.8|14121.8|14120.8|14141.1|14140.1|14121.7|14120.7|2735
1624300800000|2021-06-21 18:40:00|14121.7|14120.7|14131.7|14130.7|14133.1|14132.1|14121.1|14120.1|2345
1624301100000|2021-06-21 18:45:00|14131.6|14130.6|14125.5|14124.5|14133|14132|14125|14124|1698
1624301400000|2021-06-21 18:50:00|14125.2|14124.2|14135.8|14134.8|14138.3|14137.3|14124.3|14123.3|2471
1624301700000|2021-06-21 18:55:00|14136|14135|14136.2|14135.2|14140.6|14139.6|14132|14131|2335
1624302000000|2021-06-21 19:00:00|14136.1|14135.1|14138.7|14137.7|14141.3|14140.3|14134.2|14133.2|2321
1624302300000|2021-06-21 19:05:00|14138.8|14137.8|14136.8|14135.8|14142.6|14141.6|14134.3|14133.3|2592
1624302600000|2021-06-21 19:10:00|14136.6|14135.6|14126.5|14125.5|14136.7|14135.7|14126.2|14125.2|2814
1624302900000|2021-06-21 19:15:00|14126.3|14125.3|14125.7|14124.7|14131.6|14130.6|14118.5|14117.5|3645
1624303200000|2021-06-21 19:20:00|14126.6|14125.6|14115.3|14114.3|14128.1|14127.1|14113.8|14112.8|3290
1624303500000|2021-06-21 19:25:00|14115.2|14114.2|14120.5|14119.5|14120.5|14119.5|14107.2|14106.2|3417
1624303800000|2021-06-21 19:30:00|14120.6|14119.6|14125|14124|14126.3|14125.3|14115.5|14114.5|4241
1624304100000|2021-06-21 19:35:00|14125.1|14124.1|14126.5|14125.5|14128|14127|14118|14117|3249
1624304400000|2021-06-21 19:40:00|14126.3|14125.3|14124|14123|14131|14130|14121.2|14120.2|3702
1624304700000|2021-06-21 19:45:00|14124.2|14123.2|14123.2|14122.2|14127.5|14126.5|14116.3|14115.3|2899
1624305000000|2021-06-21 19:50:00|14126|14125|14141.6|14140.6|14143.1|14142.1|14119.2|14118.2|6187
1624305300000|2021-06-21 19:55:00|14141.8|14140.8|14138.1|14137.1|14146|14145|14130.7|14129.7|9987
1624305600000|2021-06-21 20:00:00|14138.6|14136.6|14146.3|14144.3|14148.3|14146.3|14136.7|14134.7|4820
1624305900000|2021-06-21 20:05:00|14146.6|14144.6|14144|14142|14148.8|14146.8|14142.6|14140.6|1336
1624306200000|2021-06-21 20:10:00|14143.8|14141.8|14147.3|14142.3|14147.3|14145.3|14143.2|14141.2|994
1624306500000|2021-06-21 20:15:00|14147.7|14142.7|14149.4|14144.4|14150.7|14145.7|14146.5|14141.5|2
1624306800000|2021-06-21 20:20:00|14149.3|14144.3|14149|14144|14150.1|14145.1|14149|14144|0
1624307100000|2021-06-21 20:25:00|14148.6|14143.6|14147.4|14142.4|14148.9|14143.9|14147.3|14142.3|0
1624307400000|2021-06-21 20:30:00|14146.6|14144.6|14144.8|14142.8|14148.6|14146.6|14144.6|14142.6|368
1624307700000|2021-06-21 20:35:00|14145.1|14143.1|14147.6|14145.6|14149.3|14147.3|14143.3|14141.3|211
1624308000000|2021-06-21 20:40:00|14147.3|14145.3|14147.1|14145.1|14148.6|14146.6|14146.1|14144.1|118
1624308300000|2021-06-21 20:45:00|14147.8|14145.8|14147.8|14145.8|14149.3|14147.3|14144.1|14142.1|264
1624308600000|2021-06-21 20:50:00|14148.1|14146.1|14148.6|14146.6|14149.1|14147.1|14145.6|14143.6|203
1624308900000|2021-06-21 20:55:00|14148.8|14146.8|14148.7|14143.7|14151.6|14149.6|14146.6|14143.7|305
1624309200000|2021-06-21 21:00:00|14150.3|14145.3|14149.1|14144.1|14150.4|14145.4|14148.9|14143.9|0
1624309500000|2021-06-21 21:05:00|14149.2|14144.2|14149.3|14144.3|14149.3|14144.3|14149|14144|0
1624309800000|2021-06-21 21:10:00|14149.4|14144.4|14149|14144|14149.4|14144.4|14149|14144|0
1624310100000|2021-06-21 21:15:00|14148.9|14143.9|14149.3|14144.3|14149.5|14144.5|14148.8|14143.8|0
1624310400000|2021-06-21 21:20:00|14149.4|14144.4|14149|14144|14149.4|14144.4|14148.8|14143.8|0
1624310700000|2021-06-21 21:25:00|14149.2|14144.2|14149|14144|14149.2|14144.2|14148.9|14143.9|0
1624311000000|2021-06-21 21:30:00|14148.9|14143.9|14149.1|14144.1|14149.1|14144.1|14148.7|14143.7|0
1624311300000|2021-06-21 21:35:00|14148.9|14143.9|14148.8|14143.8|14148.9|14143.9|14148.7|14143.7|0
1624311600000|2021-06-21 21:40:00|14149.1|14144.1|14149.5|14144.5|14149.7|14144.7|14149.1|14144.1|0
1624311900000|2021-06-21 21:45:00|14149.6|14144.6|14149.6|14144.6|14149.7|14144.7|14149.5|14144.5|0
1624312200000|2021-06-21 21:50:00|14149.7|14144.7|14149.9|14144.9|14150.2|14145.2|14149.7|14144.7|0
1624312500000|2021-06-21 21:55:00|14149.8|14144.8|14149.3|14144.3|14149.8|14144.8|14149.1|14144.1|0
1624312800000|2021-06-21 22:00:00|14148.3|14146.3|14148.1|14146.1|14152.3|14150.3|14147.2|14145.2|479
1624313100000|2021-06-21 22:05:00|14148.2|14146.2|14149.2|14147.2|14150.1|14148.1|14147.8|14145.8|85
1624313400000|2021-06-21 22:10:00|14149.3|14147.3|14148.6|14146.6|14150|14148|14147.5|14145.5|142
1624313700000|2021-06-21 22:15:00|14148.1|14146.1|14143|14141|14148.1|14146.1|14142.7|14140.7|267
1624314000000|2021-06-21 22:20:00|14143.2|14141.2|14144|14142|14145.1|14143.1|14142.6|14140.6|85
1624314300000|2021-06-21 22:25:00|14144.1|14142.1|14144.1|14142.1|14145|14143|14143.6|14141.6|22
1624314600000|2021-06-21 22:30:00|14144.2|14142.2|14143.3|14141.3|14146.1|14144.1|14143.3|14141.3|147
1624314900000|2021-06-21 22:35:00|14143.5|14141.5|14143.5|14141.5|14144.8|14142.8|14142.2|14140.2|141
1624315200000|2021-06-21 22:40:00|14143.2|14141.2|14143.1|14141.1|14144.8|14142.8|14143|14141|48
1624315500000|2021-06-21 22:45:00|14143.2|14141.2|14143|14141|14144.3|14142.3|14142.8|14140.8|60
1624315800000|2021-06-21 22:50:00|14142.7|14140.7|14141.1|14139.1|14143.2|14141.2|14140.1|14138.1|210
1624316100000|2021-06-21 22:55:00|14141|14139|14142.2|14140.2|14142.6|14140.6|14139.8|14137.8|131
1624316400000|2021-06-21 23:00:00|14142.1|14140.1|14142.5|14140.5|14146.8|14144.8|14140.6|14138.6|116
1624316700000|2021-06-21 23:05:00|14142.6|14140.6|14143.7|14141.7|14145|14143|14141.5|14139.5|75
1624317000000|2021-06-21 23:10:00|14143.8|14141.8|14145.6|14143.6|14146.5|14144.5|14143.8|14141.8|62
1624317300000|2021-06-21 23:15:00|14145.7|14143.7|14151.2|14149.2|14154.3|14152.3|14145.6|14143.6|559
1624317600000|2021-06-21 23:20:00|14151.1|14149.1|14151.3|14149.3|14152|14150|14149.2|14147.2|123
1624317900000|2021-06-21 23:25:00|14151.5|14149.5|14157.1|14155.1|14157.1|14155.1|14151.1|14149.1|275
1624318200000|2021-06-21 23:30:00|14157|14155|14155.8|14153.8|14157.3|14155.3|14153.8|14151.8|156
1624318500000|2021-06-21 23:35:00|14155.7|14153.7|14158.8|14156.8|14159.2|14157.2|14154.7|14152.7|180
1624318800000|2021-06-21 23:40:00|14158.6|14156.6|14155.2|14153.2|14159.3|14157.3|14155.1|14153.1|154
1624319100000|2021-06-21 23:45:00|14155.3|14153.3|14144.7|14142.7|14155.7|14153.7|14143.2|14141.2|463
1624319400000|2021-06-21 23:50:00|14144.5|14142.5|14145.6|14143.6|14147.7|14145.7|14143.1|14141.1|245
1624319700000|2021-06-21 23:55:00|14145.5|14143.5|14145.3|14143.3|14146.1|14144.1|14142.2|14140.2|251
1624320000000|2021-06-22 00:00:00|14145.8|14143.8|14144|14142|14147.6|14145.6|14142|14140|515
1624320300000|2021-06-22 00:05:00|14144.1|14142.1|14148.8|14146.8|14156.2|14154.2|14144.1|14142.1|723
1624320600000|2021-06-22 00:10:00|14149|14147|14148.1|14146.1|14154.7|14152.7|14146|14144|365
1624320900000|2021-06-22 00:15:00|14148.5|14146.5|14152.6|14150.6|14153.6|14151.6|14147|14145|232
1624321200000|2021-06-22 00:20:00|14152.5|14150.5|14147.5|14145.5|14152.7|14150.7|14146.2|14144.2|196
1624321500000|2021-06-22 00:25:00|14147.6|14145.6|14152|14150|14152.8|14150.8|14146.8|14144.8|199
1624321800000|2021-06-22 00:30:00|14152.1|14150.1|14162.2|14160.2|14164.6|14162.6|14152.1|14150.1|788
1624322100000|2021-06-22 00:35:00|14162.5|14160.5|14159.7|14157.7|14163.2|14161.2|14159|14157|312
1624322400000|2021-06-22 00:40:00|14159.6|14157.6|14156.7|14154.7|14160.5|14158.5|14154.5|14152.5|354
1624322700000|2021-06-22 00:45:00|14157|14155|14155.7|14153.7|14157.5|14155.5|14152.5|14150.5|275
1624323000000|2021-06-22 00:50:00|14156|14154|14157.5|14155.5|14160.3|14158.3|14155.6|14153.6|209
1624323300000|2021-06-22 00:55:00|14157.6|14155.6|14154.1|14152.1|14159.3|14157.3|14152.1|14150.1|220
1624323600000|2021-06-22 01:00:00|14154|14152|14152|14150|14156.1|14154.1|14149.8|14147.8|216
1624323900000|2021-06-22 01:05:00|14151.8|14149.8|14154.2|14152.2|14155.3|14153.3|14150.2|14148.2|146
1624324200000|2021-06-22 01:10:00|14154.3|14152.3|14153.8|14151.8|14155.2|14153.2|14149.7|14147.7|164
1624324500000|2021-06-22 01:15:00|14153.7|14151.7|14155.2|14153.2|14155.8|14153.8|14151.1|14149.1|224
1624324800000|2021-06-22 01:20:00|14155.5|14153.5|14148.1|14146.1|14155.8|14153.8|14147.5|14145.5|315
1624325100000|2021-06-22 01:25:00|14148.2|14146.2|14148.7|14146.7|14150.5|14148.5|14146.3|14144.3|225
1624325400000|2021-06-22 01:30:00|14148.8|14146.8|14153|14151|14156.5|14154.5|14148|14146|363
1624325700000|2021-06-22 01:35:00|14153.1|14151.1|14156.3|14154.3|14158.3|14156.3|14151.5|14149.5|256
1624326000000|2021-06-22 01:40:00|14156.2|14154.2|14154.1|14152.1|14156.3|14154.3|14151.6|14149.6|161
1624326300000|2021-06-22 01:45:00|14154|14152|14152.6|14150.6|14155.1|14153.1|14151.2|14149.2|134
1624326600000|2021-06-22 01:50:00|14152.2|14150.2|14147.7|14145.7|14152.2|14150.2|14145.3|14143.3|318
1624326900000|2021-06-22 01:55:00|14147.6|14145.6|14146.5|14144.5|14147.6|14145.6|14144.1|14142.1|203
1624327200000|2021-06-22 02:00:00|14146.6|14144.6|14145.2|14143.2|14150|14148|14145.2|14143.2|241
1624327500000|2021-06-22 02:05:00|14145.3|14143.3|14146.8|14144.8|14147.7|14145.7|14143.8|14141.8|218
1624327800000|2021-06-22 02:10:00|14147.5|14145.5|14149.1|14147.1|14149.3|14147.3|14145.6|14143.6|152
1624328100000|2021-06-22 02:15:00|14149.3|14147.3|14151.3|14149.3|14154.2|14152.2|14148|14146|335
1624328400000|2021-06-22 02:20:00|14151.1|14149.1|14151.6|14149.6|14152.2|14150.2|14149.1|14147.1|126
1624328700000|2021-06-22 02:25:00|14151.7|14149.7|14150|14148|14153.1|14151.1|14149.5|14147.5|132
1624329000000|2021-06-22 02:30:00|14149.8|14147.8|14149.6|14147.6|14153|14151|14149.1|14147.1|128
1624329300000|2021-06-22 02:35:00|14149.5|14147.5|14149.2|14147.2|14151.1|14149.1|14148.8|14146.8|126
1624329600000|2021-06-22 02:40:00|14149.1|14147.1|14149.1|14147.1|14151.3|14149.3|14147.5|14145.5|119
1624329900000|2021-06-22 02:45:00|14149.2|14147.2|14146.6|14144.6|14149.6|14147.6|14145.7|14143.7|221
1624330200000|2021-06-22 02:50:00|14146.7|14144.7|14145|14143|14147.6|14145.6|14143.5|14141.5|197
1624330500000|2021-06-22 02:55:00|14144.8|14142.8|14145.2|14143.2|14145.8|14143.8|14143.8|14141.8|114
1624330800000|2021-06-22 03:00:00|14145.8|14143.8|14146.5|14144.5|14146.5|14144.5|14144|14142|109
1624331100000|2021-06-22 03:05:00|14146.6|14144.6|14146.7|14144.7|14148.7|14146.7|14146.1|14144.1|101
1624331400000|2021-06-22 03:10:00|14146.8|14144.8|14147.3|14145.3|14149.6|14147.6|14146.3|14144.3|126
1624331700000|2021-06-22 03:15:00|14147.5|14145.5|14150.3|14148.3|14150.5|14148.5|14147.3|14145.3|121
1624332000000|2021-06-22 03:20:00|14150.2|14148.2|14148.6|14146.6|14150.3|14148.3|14148.5|14146.5|119
1624332300000|2021-06-22 03:25:00|14148.5|14146.5|14147.6|14145.6|14148.6|14146.6|14146.3|14144.3|106
1624332600000|2021-06-22 03:30:00|14147.8|14145.8|14146.3|14144.3|14148|14146|14145|14143|145
1624332900000|2021-06-22 03:35:00|14146.2|14144.2|14148.1|14146.1|14149|14147|14145.7|14143.7|78
1624333200000|2021-06-22 03:40:00|14148|14146|14149.3|14147.3|14149.7|14147.7|14147.7|14145.7|66
1624333500000|2021-06-22 03:45:00|14149.2|14147.2|14150.2|14148.2|14150.3|14148.3|14148.3|14146.3|96
1624333800000|2021-06-22 03:50:00|14150.3|14148.3|14149.8|14147.8|14151.1|14149.1|14149.5|14147.5|79
1624334100000|2021-06-22 03:55:00|14150|14148|14147.7|14145.7|14150.3|14148.3|14147.3|14145.3|121
1624334400000|2021-06-22 04:00:00|14147.6|14145.6|14149.8|14147.8|14150|14148|14147|14145|99
1624334700000|2021-06-22 04:05:00|14150|14148|14153.6|14151.6|14155.5|14153.5|14150|14148|252
1624335000000|2021-06-22 04:10:00|14153.5|14151.5|14153.8|14151.8|14154.6|14152.6|14151.6|14149.6|80
1624335300000|2021-06-22 04:15:00|14154|14152|14152.7|14150.7|14155.1|14153.1|14151.8|14149.8|52
1624335600000|2021-06-22 04:20:00|14153.2|14151.2|14153.7|14151.7|14154.1|14152.1|14151.8|14149.8|55
1624335900000|2021-06-22 04:25:00|14153.8|14151.8|14153.2|14151.2|14156.1|14154.1|14152.5|14150.5|137
1624336200000|2021-06-22 04:30:00|14153.1|14151.1|14153.6|14151.6|14154.6|14152.6|14152.8|14150.8|60
1624336500000|2021-06-22 04:35:00|14153.7|14151.7|14152.6|14150.6|14154.5|14152.5|14152|14150|71
1624336800000|2021-06-22 04:40:00|14152.7|14150.7|14158.6|14156.6|14159.7|14157.7|14152.6|14150.6|253
1624337100000|2021-06-22 04:45:00|14158.5|14156.5|14161.8|14159.8|14163.2|14161.2|14156.5|14154.5|488
1624337400000|2021-06-22 04:50:00|14161.7|14159.7|14159.1|14157.1|14162|14160|14158.2|14156.2|161
1624337700000|2021-06-22 04:55:00|14159|14157|14156.8|14154.8|14159.1|14157.1|14156|14154|127
1624338000000|2021-06-22 05:00:00|14157|14155|14155.1|14153.1|14157.2|14155.2|14153.5|14151.5|199
1624338300000|2021-06-22 05:05:00|14154.8|14152.8|14153.8|14151.8|14155.6|14153.6|14152.8|14150.8|117
1624338600000|2021-06-22 05:10:00|14153.7|14151.7|14150.3|14148.3|14153.7|14151.7|14147.5|14145.5|275
1624338900000|2021-06-22 05:15:00|14150.2|14148.2|14148.1|14146.1|14151|14149|14148.1|14146.1|107
1624339200000|2021-06-22 05:20:00|14148.2|14146.2|14148.7|14146.7|14149.6|14147.6|14146.8|14144.8|96
1624339500000|2021-06-22 05:25:00|14148.6|14146.6|14149.1|14147.1|14149.7|14147.7|14146.1|14144.1|143
1624339800000|2021-06-22 05:30:00|14149.2|14147.2|14148.1|14146.1|14149.3|14147.3|14144|14142|301
1624340100000|2021-06-22 05:35:00|14148|14146|14146.3|14144.3|14149.2|14147.2|14146|14144|194
1624340400000|2021-06-22 05:40:00|14146.2|14144.2|14150|14148|14150.2|14148.2|14145.3|14143.3|273
1624340700000|2021-06-22 05:45:00|14150.1|14148.1|14151.7|14149.7|14154|14152|14148.6|14146.6|266
1624341000000|2021-06-22 05:50:00|14151.8|14149.8|14149.3|14147.3|14153.7|14151.7|14148.8|14146.8|152
1624341300000|2021-06-22 05:55:00|14149.5|14147.5|14144.8|14142.8|14149.5|14147.5|14141.1|14139.1|337
1624341600000|2021-06-22 06:00:00|14144.5|14142.5|14143.2|14141.2|14147.3|14145.3|14134.5|14132.5|605
1624341900000|2021-06-22 06:05:00|14143.3|14141.3|14138.1|14136.1|14144.5|14142.5|14137.6|14135.6|388
1624342200000|2021-06-22 06:10:00|14138|14136|14139.7|14137.7|14140.3|14138.3|14134|14132|452
1624342500000|2021-06-22 06:15:00|14139.5|14137.5|14149.8|14147.8|14151|14149|14138.7|14136.7|463
1624342800000|2021-06-22 06:20:00|14149.7|14147.7|14152.6|14150.6|14154.2|14152.2|14148.5|14146.5|306
1624343100000|2021-06-22 06:25:00|14152.7|14150.7|14151|14149|14156|14154|14149.5|14147.5|285
1624343400000|2021-06-22 06:30:00|14150.7|14148.7|14145.3|14143.3|14152.1|14150.1|14145.3|14143.3|206
1624343700000|2021-06-22 06:35:00|14145.5|14143.5|14143|14141|14146.1|14144.1|14141.3|14139.3|329
1624344000000|2021-06-22 06:40:00|14143.1|14141.1|14136.8|14134.8|14145|14143|14136.2|14134.2|252
1624344300000|2021-06-22 06:45:00|14137|14135|14135.2|14133.2|14137.7|14135.7|14132.1|14130.1|381
1624344600000|2021-06-22 06:50:00|14135.1|14133.1|14140.1|14138.1|14141.8|14139.8|14134.3|14132.3|426
1624344900000|2021-06-22 06:55:00|14140|14138|14134.1|14132.1|14140|14138|14132.2|14130.2|360
1624345200000|2021-06-22 07:00:00|14134|14132|14130|14128|14135.7|14133.7|14128.3|14126.3|600
1624345500000|2021-06-22 07:05:00|14129.8|14127.8|14131.2|14129.2|14131.6|14129.6|14124|14122|755
1624345800000|2021-06-22 07:10:00|14131.3|14129.3|14119.5|14117.5|14131.6|14129.6|14118.6|14116.6|852
1624346100000|2021-06-22 07:15:00|14119.3|14117.3|14122.6|14120.6|14125.2|14123.2|14117.1|14115.1|684
1624346400000|2021-06-22 07:20:00|14122.2|14120.2|14125.3|14123.3|14125.5|14123.5|14115.8|14113.8|561
1624346700000|2021-06-22 07:25:00|14125.2|14123.2|14123.7|14121.7|14126.3|14124.3|14122.8|14120.8|320
1624347000000|2021-06-22 07:30:00|14123.6|14121.6|14127.6|14125.6|14129.2|14127.2|14120.3|14118.3|608
1624347300000|2021-06-22 07:35:00|14127.7|14125.7|14124.6|14122.6|14128.3|14126.3|14122.8|14120.8|325
1624347600000|2021-06-22 07:40:00|14124.5|14122.5|14109.3|14107.3|14124.5|14122.5|14109|14107|939
1624347900000|2021-06-22 07:45:00|14109.6|14107.6|14103.7|14101.7|14114|14112|14102.2|14100.2|857
1624348200000|2021-06-22 07:50:00|14103.6|14101.6|14084.5|14082.5|14103.6|14101.6|14078.2|14076.2|1825
1624348500000|2021-06-22 07:55:00|14084.6|14082.6|14087|14085|14088.1|14086.1|14077.5|14075.5|978
1624348800000|2021-06-22 08:00:00|14086.5|14084.5|14098.5|14096.5|14100.7|14098.7|14083.5|14081.5|1333
1624349100000|2021-06-22 08:05:00|14098.3|14096.3|14095|14093|14100|14098|14093.2|14091.2|573
1624349400000|2021-06-22 08:10:00|14095.1|14093.1|14095.3|14093.3|14099.6|14097.6|14094.3|14092.3|489
1624349700000|2021-06-22 08:15:00|14095.2|14093.2|14097.5|14095.5|14099.1|14097.1|14087.2|14085.2|643
1624350000000|2021-06-22 08:20:00|14097.3|14095.3|14097.3|14095.3|14099.3|14097.3|14095.3|14093.3|347
1624350300000|2021-06-22 08:25:00|14097.2|14095.2|14094.1|14092.1|14100.5|14098.5|14090.7|14088.7|621
1624350600000|2021-06-22 08:30:00|14094|14092|14096.6|14094.6|14099.3|14097.3|14089.6|14087.6|448
1624350900000|2021-06-22 08:35:00|14096.7|14094.7|14095.2|14093.2|14097.3|14095.3|14091.7|14089.7|468
1624351200000|2021-06-22 08:40:00|14095.1|14093.1|14095.8|14093.8|14097.6|14095.6|14093|14091|251
1624351500000|2021-06-22 08:45:00|14096|14094|14096.7|14094.7|14098.3|14096.3|14090.8|14088.8|386
1624351800000|2021-06-22 08:50:00|14096.6|14094.6|14094.8|14092.8|14097.3|14095.3|14089.7|14087.7|354
1624352100000|2021-06-22 08:55:00|14094.7|14092.7|14096.8|14094.8|14096.8|14094.8|14090.8|14088.8|276
1624352400000|2021-06-22 09:00:00|14097|14095|14107.1|14105.1|14107.2|14105.2|14096|14094|673
1624352700000|2021-06-22 09:05:00|14106.7|14104.7|14105.8|14103.8|14107.1|14105.1|14103.8|14101.8|355
1624353000000|2021-06-22 09:10:00|14105.7|14103.7|14113.5|14111.5|14114.7|14112.7|14103.1|14101.1|674
1624353300000|2021-06-22 09:15:00|14113.3|14111.3|14115.6|14113.6|14119.2|14117.2|14111|14109|776
1624353600000|2021-06-22 09:20:00|14115.5|14113.5|14120.1|14118.1|14121.5|14119.5|14113.2|14111.2|489
1624353900000|2021-06-22 09:25:00|14120.2|14118.2|14121.6|14119.6|14126.2|14124.2|14118.7|14116.7|577
1624354200000|2021-06-22 09:30:00|14121.7|14119.7|14120.2|14118.2|14123.8|14121.8|14116.5|14114.5|536
1624354500000|2021-06-22 09:35:00|14120.3|14118.3|14113.3|14111.3|14120.6|14118.6|14112|14110|490
1624354800000|2021-06-22 09:40:00|14113.5|14111.5|14116.3|14114.3|14116.3|14114.3|14107.3|14105.3|690
1624355100000|2021-06-22 09:45:00|14115.8|14113.8|14115.6|14113.6|14115.8|14113.8|14111.2|14109.2|595
1624355400000|2021-06-22 09:50:00|14115.7|14113.7|14116.3|14114.3|14121.5|14119.5|14115.7|14113.7|478
1624355700000|2021-06-22 09:55:00|14116.2|14114.2|14118.1|14116.1|14120.7|14118.7|14115|14113|263
1624356000000|2021-06-22 10:00:00|14118|14116|14127.3|14125.3|14127.3|14125.3|14115.8|14113.8|454
1624356300000|2021-06-22 10:05:00|14127.1|14125.1|14137.6|14135.6|14141.8|14139.8|14124.8|14122.8|1396
1624356600000|2021-06-22 10:10:00|14137.7|14135.7|14135.2|14133.2|14139|14137|14132.1|14130.1|479
1624356900000|2021-06-22 10:15:00|14135.1|14133.1|14125.8|14123.8|14135.7|14133.7|14125.7|14123.7|737
1624357200000|2021-06-22 10:20:00|14125.7|14123.7|14131.1|14129.1|14132.8|14130.8|14124.6|14122.6|557
1624357500000|2021-06-22 10:25:00|14130.8|14128.8|14133.2|14131.2|14134.3|14132.3|14128.8|14126.8|436
1624357800000|2021-06-22 10:30:00|14133.1|14131.1|14131.3|14129.3|14137.5|14135.5|14130.8|14128.8|320
1624358100000|2021-06-22 10:35:00|14131.8|14129.8|14135.5|14133.5|14138.1|14136.1|14131.8|14129.8|300
1624358400000|2021-06-22 10:40:00|14135.3|14133.3|14141.7|14139.7|14143.1|14141.1|14133.8|14131.8|417
1624358700000|2021-06-22 10:45:00|14141.6|14139.6|14150.7|14148.7|14154.3|14152.3|14141.2|14139.2|1008
1624359000000|2021-06-22 10:50:00|14150.6|14148.6|14145.7|14143.7|14150.7|14148.7|14142.7|14140.7|601
1624359300000|2021-06-22 10:55:00|14145.6|14143.6|14149.6|14147.6|14151.6|14149.6|14145.1|14143.1|396
1624359600000|2021-06-22 11:00:00|14149.5|14147.5|14162.8|14160.8|14163.5|14161.5|14148.8|14146.8|1254
1624359900000|2021-06-22 11:05:00|14163|14161|14174|14172|14180.3|14178.3|14160.6|14158.6|1784
1624360200000|2021-06-22 11:10:00|14174.1|14172.1|14172.1|14170.1|14178|14176|14169.3|14167.3|1026
1624360500000|2021-06-22 11:15:00|14172|14170|14171.1|14169.1|14176.8|14174.8|14167.7|14165.7|789
1624360800000|2021-06-22 11:20:00|14171.2|14169.2|14172|14170|14177.3|14175.3|14169|14167|566
1624361100000|2021-06-22 11:25:00|14172.1|14170.1|14181.2|14179.2|14183.2|14181.2|14170.1|14168.1|830
1624361400000|2021-06-22 11:30:00|14181.1|14179.1|14178|14176|14188.6|14186.6|14175.7|14173.7|1188
1624361700000|2021-06-22 11:35:00|14177.2|14175.2|14175.7|14173.7|14180.2|14178.2|14173.7|14171.7|505
1624362000000|2021-06-22 11:40:00|14175.8|14173.8|14181.8|14179.8|14181.8|14179.8|14174.6|14172.6|550
1624362300000|2021-06-22 11:45:00|14182.1|14180.1|14179|14177|14184.3|14182.3|14176.5|14174.5|723
1624362600000|2021-06-22 11:50:00|14179.1|14177.1|14180.3|14178.3|14180.3|14178.3|14176.5|14174.5|399
1624362900000|2021-06-22 11:55:00|14180.5|14178.5|14181.8|14179.8|14183|14181|14177.2|14175.2|430
1624363200000|2021-06-22 12:00:00|14182.1|14180.1|14178.1|14176.1|14183.5|14181.5|14175.2|14173.2|874
1624363500000|2021-06-22 12:05:00|14178|14176|14179.8|14177.8|14187.8|14185.8|14177.7|14175.7|974
1624363800000|2021-06-22 12:10:00|14180|14178|14177.1|14175.1|14181.1|14179.1|14175.3|14173.3|686
1624364100000|2021-06-22 12:15:00|14177.2|14175.2|14172.7|14170.7|14180|14178|14169.5|14167.5|1074
1624364400000|2021-06-22 12:20:00|14172.6|14170.6|14175.8|14173.8|14178.2|14176.2|14171.2|14169.2|751
1624364700000|2021-06-22 12:25:00|14175.7|14173.7|14160.2|14158.2|14175.7|14173.7|14158.5|14156.5|1758
1624365000000|2021-06-22 12:30:00|14160.3|14158.3|14165.8|14163.8|14167.7|14165.7|14159.5|14157.5|744
1624365300000|2021-06-22 12:35:00|14166.2|14164.2|14164.3|14162.3|14166.6|14164.6|14162.8|14160.8|481
1624365600000|2021-06-22 12:40:00|14164.5|14162.5|14152|14150|14165|14163|14149.1|14147.1|1422
1624365900000|2021-06-22 12:45:00|14151.8|14149.8|14142|14140|14153.3|14151.3|14141.8|14139.8|1386
1624366200000|2021-06-22 12:50:00|14141.8|14139.8|14135.6|14133.6|14142.1|14140.1|14127.8|14125.8|2055
1624366500000|2021-06-22 12:55:00|14135.7|14133.7|14139|14137|14140.2|14138.2|14133.3|14131.3|1388
1624366800000|2021-06-22 13:00:00|14139.1|14137.1|14137.3|14135.3|14141.7|14139.7|14133.2|14131.2|1341
1624367100000|2021-06-22 13:05:00|14137.6|14135.6|14145.2|14143.2|14149.2|14147.2|14137.1|14135.1|1458
1624367400000|2021-06-22 13:10:00|14145.3|14143.3|14144.2|14142.2|14146.3|14144.3|14142.8|14140.8|520
1624367700000|2021-06-22 13:15:00|14144.3|14142.3|14145.5|14143.5|14151.8|14149.8|14143.5|14141.5|966
1624368000000|2021-06-22 13:20:00|14145.3|14143.3|14141.5|14139.5|14147.5|14145.5|14140.8|14138.8|713
1624368300000|2021-06-22 13:25:00|14141.6|14139.6|14130.3|14128.3|14144|14142|14123.6|14121.6|2830
1624368600000|2021-06-22 13:30:00|14129.8|14128.8|14160.6|14159.6|14161.3|14160.3|14117.7|14116.7|17072
1624368900000|2021-06-22 13:35:00|14161.2|14160.2|14170.6|14169.6|14186.7|14185.7|14161.1|14160.1|13990
1624369200000|2021-06-22 13:40:00|14170.3|14169.3|14136.7|14135.7|14177|14176|14132.3|14131.3|11777
1624369500000|2021-06-22 13:45:00|14136.6|14135.6|14139.3|14138.3|14163.7|14162.7|14135|14134|10179
1624369800000|2021-06-22 13:50:00|14139.5|14138.5|14148.8|14147.8|14151.8|14150.8|14124.7|14123.7|9005
1624370100000|2021-06-22 13:55:00|14149.1|14148.1|14152.7|14151.7|14174.2|14173.2|14146.3|14145.3|8343
1624370400000|2021-06-22 14:00:00|14153.1|14152.1|14164.1|14163.1|14169.8|14168.8|14131.3|14130.3|9052
1624370700000|2021-06-22 14:05:00|14164.3|14163.3|14168.3|14167.3|14183.3|14182.3|14156.2|14155.2|9311
1624371000000|2021-06-22 14:10:00|14168.2|14167.2|14176.2|14175.2|14176.4|14175.4|14157.8|14156.8|6379
1624371300000|2021-06-22 14:15:00|14176.3|14175.3|14172.7|14171.7|14177.3|14176.3|14160.9|14159.9|5299
1624371600000|2021-06-22 14:20:00|14172.4|14171.4|14178.7|14177.7|14184.9|14183.9|14170.4|14169.4|4115
1624371900000|2021-06-22 14:25:00|14178.9|14177.9|14179.8|14178.8|14185.6|14184.6|14166.2|14165.2|4894
1624372200000|2021-06-22 14:30:00|14179.7|14178.7|14181.9|14180.9|14197.2|14196.2|14172.7|14171.7|7139
1624372500000|2021-06-22 14:35:00|14182.1|14181.1|14178.6|14177.6|14188.1|14187.1|14177.9|14176.9|2885
1624372800000|2021-06-22 14:40:00|14178.9|14177.9|14165.7|14164.7|14180.6|14179.6|14161.7|14160.7|5522
1624373100000|2021-06-22 14:45:00|14164.2|14163.2|14175.1|14174.1|14176.2|14175.2|14159.1|14158.1|4674
1624373400000|2021-06-22 14:50:00|14175.2|14174.2|14179.2|14178.2|14181.4|14180.4|14168.4|14167.4|4285
1624373700000|2021-06-22 14:55:00|14179.1|14178.1|14182.9|14181.9|14183.3|14182.3|14173.8|14172.8|3201
1624374000000|2021-06-22 15:00:00|14182.7|14181.7|14186.7|14185.7|14193.1|14192.1|14181.7|14180.7|4474
1624374300000|2021-06-22 15:05:00|14186.8|14185.8|14200.1|14199.1|14200.7|14199.7|14179.8|14178.8|5207
1624374600000|2021-06-22 15:10:00|14199.9|14198.9|14206.1|14205.1|14208.9|14207.9|14199.7|14198.7|5326
1624374900000|2021-06-22 15:15:00|14206.2|14205.2|14203.6|14202.6|14208.6|14207.6|14200.9|14199.9|3793
1624375200000|2021-06-22 15:20:00|14204.6|14203.6|14217.3|14216.3|14219.9|14218.9|14204.1|14203.1|5513
1624375500000|2021-06-22 15:25:00|14217.4|14216.4|14219.6|14218.6|14227.4|14226.4|14216.7|14215.7|4652
1624375800000|2021-06-22 15:30:00|14219.4|14218.4|14220.3|14219.3|14223.6|14222.6|14217.4|14216.4|2818
1624376100000|2021-06-22 15:35:00|14220.2|14219.2|14220.7|14219.7|14224.8|14223.8|14216.2|14215.2|3798
1624376400000|2021-06-22 15:40:00|14220.9|14219.9|14215.3|14214.3|14222.3|14221.3|14213.6|14212.6|2515
1624376700000|2021-06-22 15:45:00|14215.4|14214.4|14221.9|14220.9|14223.3|14222.3|14215.3|14214.3|1856
1624377000000|2021-06-22 15:50:00|14221.8|14220.8|14219.3|14218.3|14226.1|14225.1|14218.1|14217.1|2166
1624377300000|2021-06-22 15:55:00|14219.4|14218.4|14211.7|14210.7|14220.7|14219.7|14207.9|14206.9|2710
1624377600000|2021-06-22 16:00:00|14211.6|14210.6|14216.3|14215.3|14222.7|14221.7|14211.6|14210.6|2548
1624377900000|2021-06-22 16:05:00|14216.4|14215.4|14226.1|14225.1|14227.3|14226.3|14215.8|14214.8|1989
1624378200000|2021-06-22 16:10:00|14225.9|14224.9|14227.3|14226.3|14230.8|14229.8|14224.1|14223.1|2587
1624378500000|2021-06-22 16:15:00|14227.4|14226.4|14224.7|14223.7|14228.7|14227.7|14221.8|14220.8|1673
1624378800000|2021-06-22 16:20:00|14224.8|14223.8|14232.2|14231.2|14235.9|14234.9|14224.4|14223.4|2514
1624379100000|2021-06-22 16:25:00|14232.3|14231.3|14241.4|14240.4|14242.4|14241.4|14231.3|14230.3|3460
1624379400000|2021-06-22 16:30:00|14241.1|14240.1|14235.9|14234.9|14242.4|14241.4|14233.1|14232.1|2620
1624379700000|2021-06-22 16:35:00|14236.1|14235.1|14234.6|14233.6|14237.8|14236.8|14233.2|14232.2|1358
1624380000000|2021-06-22 16:40:00|14234.3|14233.3|14234|14233|14236.8|14235.8|14230.1|14229.1|2025
1624380300000|2021-06-22 16:45:00|14234.1|14233.1|14239|14238|14240.1|14239.1|14234|14233|1762
1624380600000|2021-06-22 16:50:00|14238.8|14237.8|14238.1|14237.1|14245.5|14244.5|14237.2|14236.2|2870
1624380900000|2021-06-22 16:55:00|14238|14237|14234|14233|14240.6|14239.6|14230.8|14229.8|2577
1624381200000|2021-06-22 17:00:00|14233.8|14232.8|14230.2|14229.2|14236.1|14235.1|14226.5|14225.5|2258
1624381500000|2021-06-22 17:05:00|14230.1|14229.1|14235.2|14234.2|14236.1|14235.1|14229.7|14228.7|1672
1624381800000|2021-06-22 17:10:00|14235.1|14234.1|14229.2|14228.2|14239.5|14238.5|14229.1|14228.1|2182
1624382100000|2021-06-22 17:15:00|14229|14228|14221.7|14220.7|14229|14228|14218.5|14217.5|3318
1624382400000|2021-06-22 17:20:00|14221.8|14220.8|14226.5|14225.5|14226.6|14225.6|14216.5|14215.5|2204
1624382700000|2021-06-22 17:25:00|14226.3|14225.3|14228.7|14227.7|14233.7|14232.7|14224.6|14223.6|2254
1624383000000|2021-06-22 17:30:00|14228.8|14227.8|14229.7|14228.7|14231.6|14230.6|14224.6|14223.6|1458
1624383300000|2021-06-22 17:35:00|14229.6|14228.6|14236|14235|14238.7|14237.7|14228.5|14227.5|2052
1624383600000|2021-06-22 17:40:00|14236.1|14235.1|14233.7|14232.7|14237.8|14236.8|14231|14230|1309
1624383900000|2021-06-22 17:45:00|14233.8|14232.8|14232.6|14231.6|14237.3|14236.3|14231.6|14230.6|1088
1624384200000|2021-06-22 17:50:00|14232.7|14231.7|14234.3|14233.3|14237.5|14236.5|14232.2|14231.2|825
1624384500000|2021-06-22 17:55:00|14234.2|14233.2|14233.5|14232.5|14236|14235|14226.1|14225.1|1922
1624384800000|2021-06-22 18:00:00|14233.6|14232.6|14230.6|14229.6|14234.8|14233.8|14224.2|14223.2|2076
1624385100000|2021-06-22 18:05:00|14230.5|14229.5|14226.5|14225.5|14233.2|14232.2|14225.1|14224.1|1407
1624385400000|2021-06-22 18:10:00|14226.3|14225.3|14234.7|14233.7|14234.7|14233.7|14226.1|14225.1|1904
1624385700000|2021-06-22 18:15:00|14234.6|14233.6|14234.6|14233.6|14237.6|14236.6|14226.7|14225.7|2058
1624386000000|2021-06-22 18:20:00|14234.5|14233.5|14232.7|14231.7|14235.7|14234.7|14229.2|14228.2|1316
1624386300000|2021-06-22 18:25:00|14232.6|14231.6|14230.5|14229.5|14235.6|14234.6|14225.8|14224.8|2068
1624386600000|2021-06-22 18:30:00|14230.3|14229.3|14227.5|14226.5|14231.6|14230.6|14223.2|14222.2|2380
1624386900000|2021-06-22 18:35:00|14227.3|14226.3|14233.7|14232.7|14234.3|14233.3|14221.7|14220.7|2698
1624387200000|2021-06-22 18:40:00|14233.6|14232.6|14236|14235|14242|14241|14232.6|14231.6|3108
1624387500000|2021-06-22 18:45:00|14236.2|14235.2|14229.5|14228.5|14239.6|14238.6|14229.2|14228.2|2045
1624387800000|2021-06-22 18:50:00|14229.3|14228.3|14241.5|14240.5|14241.5|14240.5|14229.3|14228.3|1970
1624388100000|2021-06-22 18:55:00|14241.3|14240.3|14250.2|14249.2|14252|14251|14241.1|14240.1|4491
1624388400000|2021-06-22 19:00:00|14250.1|14249.1|14255.2|14254.2|14256.1|14255.1|14248.1|14247.1|3752
1624388700000|2021-06-22 19:05:00|14255.3|14254.3|14265|14264|14266.3|14265.3|14254.3|14253.3|4883
1624389000000|2021-06-22 19:10:00|14265.1|14264.1|14269.6|14268.6|14270.6|14269.6|14264.3|14263.3|5353
1624389300000|2021-06-22 19:15:00|14269.3|14268.3|14275.6|14274.6|14278.5|14277.5|14269.3|14268.3|5694
1624389600000|2021-06-22 19:20:00|14274.7|14273.7|14283.5|14282.5|14283.6|14282.6|14274.2|14273.2|4076
1624389900000|2021-06-22 19:25:00|14283.2|14282.2|14286|14285|14290|14289|14282.6|14281.6|5175
1624390200000|2021-06-22 19:30:00|14286.1|14285.1|14283.7|14282.7|14290.7|14289.7|14278|14277|5971
1624390500000|2021-06-22 19:35:00|14283.6|14282.6|14280.3|14279.3|14283.6|14282.6|14274.2|14273.2|3717
1624390800000|2021-06-22 19:40:00|14280.5|14279.5|14273|14272|14281.5|14280.5|14272.8|14271.8|4484
1624391100000|2021-06-22 19:45:00|14273.1|14272.1|14271.2|14270.2|14277.8|14276.8|14269.8|14268.8|3513
1624391400000|2021-06-22 19:50:00|14271.5|14270.5|14275.6|14274.6|14275.7|14274.7|14264.5|14263.5|6754
1624391700000|2021-06-22 19:55:00|14275.7|14274.7|14270.3|14269.3|14278|14277|14264.7|14263.7|8566
1624392000000|2021-06-22 20:00:00|14270.1|14269.1|14276.2|14274.2|14280.2|14278.2|14266.7|14264.7|4790
1624392300000|2021-06-22 20:05:00|14276.3|14274.3|14278.5|14276.5|14281|14279|14273.2|14271.2|1268
1624392600000|2021-06-22 20:10:00|14280|14278|14281.1|14276.1|14285|14283|14279.2|14275.9|1695
1624392900000|2021-06-22 20:15:00|14281.5|14276.5|14280.3|14275.3|14281.6|14276.6|14280.1|14275.1|1
1624393200000|2021-06-22 20:20:00|14280.2|14275.2|14279.4|14274.4|14280.4|14275.4|14279.3|14274.3|0
1624393500000|2021-06-22 20:25:00|14279.9|14274.9|14280.3|14275.3|14280.8|14275.8|14279.5|14274.5|0
1624393800000|2021-06-22 20:30:00|14279.6|14277.6|14290.3|14288.3|14290.3|14288.3|14279.1|14277.1|703
1624394100000|2021-06-22 20:35:00|14290.1|14288.1|14286.8|14284.8|14290.3|14288.3|14285.8|14283.8|323
1624394400000|2021-06-22 20:40:00|14286.6|14284.6|14288.6|14286.6|14289.1|14287.1|14286.1|14284.1|192
1624394700000|2021-06-22 20:45:00|14289.1|14287.1|14287.6|14285.6|14290.1|14288.1|14286.6|14284.6|386
1624395000000|2021-06-22 20:50:00|14287.1|14285.1|14283.6|14281.6|14287.6|14285.6|14282.1|14280.1|399
1624395300000|2021-06-22 20:55:00|14283.3|14281.3|14281.7|14276.7|14284.1|14282.1|14279.6|14276.7|403
1624395600000|2021-06-22 21:00:00|14283.5|14278.5|14285.6|14280.6|14285.6|14280.6|14282.9|14277.9|0
1624395900000|2021-06-22 21:05:00|14285.2|14280.2|14284.7|14279.7|14286.5|14281.5|14284.5|14279.5|0
1624396200000|2021-06-22 21:10:00|14284.4|14279.4|14282.3|14277.3|14284.6|14279.6|14282|14277|0
1624396500000|2021-06-22 21:15:00|14282.2|14277.2|14282.1|14277.1|14282.4|14277.4|14282.1|14277.1|0
1624396800000|2021-06-22 21:20:00|14281.8|14276.8|14282.9|14277.9|14283.1|14278.1|14281.5|14276.5|0
1624397100000|2021-06-22 21:25:00|14283|14278|14284.7|14279.7|14286.5|14281.5|14282.1|14277.1|0
1624397400000|2021-06-22 21:30:00|14284.8|14279.8|14283.3|14278.3|14284.8|14279.8|14283.3|14278.3|0
1624397700000|2021-06-22 21:35:00|14282.9|14277.9|14282.2|14277.2|14282.9|14277.9|14282.1|14277.1|0
1624398000000|2021-06-22 21:40:00|14282.7|14277.7|14283.1|14278.1|14283.6|14278.6|14282.4|14277.4|0
1624398300000|2021-06-22 21:45:00|14283.6|14278.6|14282.8|14277.8|14283.6|14278.6|14281.9|14276.9|0
1624398600000|2021-06-22 21:50:00|14282.9|14277.9|14282.7|14277.7|14282.9|14277.9|14282.2|14277.2|0
1624398900000|2021-06-22 21:55:00|14282.6|14277.6|14282.3|14277.3|14283.5|14278.5|14282|14277|0
1624399200000|2021-06-22 22:00:00|14284.1|14282.1|14280.1|14278.1|14285.3|14283.3|14278.7|14276.7|385
1624399500000|2021-06-22 22:05:00|14280.2|14278.2|14279.3|14277.3|14280.6|14278.6|14276.7|14274.7|195
1624399800000|2021-06-22 22:10:00|14279.5|14277.5|14279.5|14277.5|14281.2|14279.2|14278.5|14276.5|141
1624400100000|2021-06-22 22:15:00|14279.6|14277.6|14282.7|14280.7|14284|14282|14279.6|14277.6|201
1624400400000|2021-06-22 22:20:00|14282.8|14280.8|14283.1|14281.1|14285.6|14283.6|14282.8|14280.8|109
1624400700000|2021-06-22 22:25:00|14283.2|14281.2|14281.1|14279.1|14283.3|14281.3|14280.6|14278.6|80
1624401000000|2021-06-22 22:30:00|14281|14279|14279.6|14277.6|14282.7|14280.7|14279.5|14277.5|154
1624401300000|2021-06-22 22:35:00|14279.8|14277.8|14277.5|14275.5|14280.6|14278.6|14277.2|14275.2|155
1624401600000|2021-06-22 22:40:00|14277.6|14275.6|14276.6|14274.6|14278.3|14276.3|14276.5|14274.5|155
1624401900000|2021-06-22 22:45:00|14276.8|14274.8|14279.8|14277.8|14281|14279|14276.8|14274.8|137
1624402200000|2021-06-22 22:50:00|14280|14278|14281.5|14279.5|14283.7|14281.7|14279.5|14277.5|179
1624402500000|2021-06-22 22:55:00|14281.3|14279.3|14281|14279|14281.5|14279.5|14279.8|14277.8|52
1624402800000|2021-06-22 23:00:00|14280.8|14278.8|14285.8|14283.8|14287.2|14285.2|14280.8|14278.8|228
1624403100000|2021-06-22 23:05:00|14285.7|14283.7|14284.6|14282.6|14286.3|14284.3|14284|14282|98
1624403400000|2021-06-22 23:10:00|14284.7|14282.7|14287.5|14285.5|14287.8|14285.8|14283.7|14281.7|166
1624403700000|2021-06-22 23:15:00|14287.3|14285.3|14287.3|14285.3|14288.7|14286.7|14285.7|14283.7|115
1624404000000|2021-06-22 23:20:00|14287.1|14285.1|14285.6|14283.6|14287.5|14285.5|14285.2|14283.2|113
1624404300000|2021-06-22 23:25:00|14286|14284|14285.2|14283.2|14286.7|14284.7|14284.3|14282.3|112
1624404600000|2021-06-22 23:30:00|14285.3|14283.3|14287.7|14285.7|14287.7|14285.7|14284.6|14282.6|116
1624404900000|2021-06-22 23:35:00|14287.8|14285.8|14289.5|14287.5|14290.7|14288.7|14287.1|14285.1|267
1624405200000|2021-06-22 23:40:00|14289.8|14287.8|14286.5|14284.5|14290.1|14288.1|14286.3|14284.3|159
1624405500000|2021-06-22 23:45:00|14286.3|14284.3|14287.6|14285.6|14288.7|14286.7|14285.3|14283.3|150
1624405800000|2021-06-22 23:50:00|14287.7|14285.7|14286.6|14284.6|14288.3|14286.3|14284.2|14282.2|162
1624406100000|2021-06-22 23:55:00|14286.5|14284.5|14284.6|14282.6|14286.6|14284.6|14284.1|14282.1|137
1624406400000|2021-06-23 00:00:00|14284.7|14282.7|14284.8|14282.8|14286.2|14284.2|14279.8|14277.8|400
1624406700000|2021-06-23 00:05:00|14284.6|14282.6|14287.8|14285.8|14290.2|14288.2|14283.7|14281.7|375
1624407000000|2021-06-23 00:10:00|14287.7|14285.7|14296.7|14294.7|14296.8|14294.8|14287.7|14285.7|908
1624407300000|2021-06-23 00:15:00|14297|14295|14293.1|14291.1|14298|14296|14292.3|14290.3|380
1624407600000|2021-06-23 00:20:00|14293.2|14291.2|14290.7|14288.7|14293.2|14291.2|14289.1|14287.1|290
1624407900000|2021-06-23 00:25:00|14290.8|14288.8|14290.7|14288.7|14291.6|14289.6|14287.2|14285.2|187
1624408200000|2021-06-23 00:30:00|14290.6|14288.6|14289.2|14287.2|14292.8|14290.8|14285.6|14283.6|254
1624408500000|2021-06-23 00:35:00|14289.1|14287.1|14290.1|14288.1|14290.3|14288.3|14285.6|14283.6|166
1624408800000|2021-06-23 00:40:00|14290|14288|14292.3|14290.3|14293.1|14291.1|14289.2|14287.2|220
1624409100000|2021-06-23 00:45:00|14292.6|14290.6|14295.6|14293.6|14295.8|14293.8|14291.6|14289.6|242
1624409400000|2021-06-23 00:50:00|14295.7|14293.7|14295.6|14293.6|14297.1|14295.1|14294.3|14292.3|251
1624409700000|2021-06-23 00:55:00|14295.8|14293.8|14293.8|14291.8|14296|14294|14290.3|14288.3|207
1624410000000|2021-06-23 01:00:00|14294.1|14292.1|14296.7|14294.7|14299.3|14297.3|14293.6|14291.6|321
1624410300000|2021-06-23 01:05:00|14296.6|14294.6|14298.1|14296.1|14299.5|14297.5|14295.8|14293.8|166
1624410600000|2021-06-23 01:10:00|14298.2|14296.2|14298.2|14296.2|14300.5|14298.5|14298.1|14296.1|298
1624410900000|2021-06-23 01:15:00|14298.1|14296.1|14295.6|14293.6|14300.5|14298.5|14295.5|14293.5|426
1624411200000|2021-06-23 01:20:00|14295.7|14293.7|14295.7|14293.7|14299.6|14297.6|14295.1|14293.1|301
1624411500000|2021-06-23 01:25:00|14295.6|14293.6|14295|14293|14295.8|14293.8|14293.6|14291.6|113
1624411800000|2021-06-23 01:30:00|14295.1|14293.1|14295.7|14293.7|14297.5|14295.5|14293|14291|202
1624412100000|2021-06-23 01:35:00|14295.6|14293.6|14294.7|14292.7|14297.2|14295.2|14293|14291|161
1624412400000|2021-06-23 01:40:00|14294.8|14292.8|14295.1|14293.1|14296.3|14294.3|14291.8|14289.8|186
1624412700000|2021-06-23 01:45:00|14295.2|14293.2|14294.5|14292.5|14297.1|14295.1|14292.7|14290.7|136
1624413000000|2021-06-23 01:50:00|14294.6|14292.6|14294.2|14292.2|14295.3|14293.3|14289.8|14287.8|237
1624413300000|2021-06-23 01:55:00|14294.6|14292.6|14295.7|14293.7|14298.7|14296.7|14294.3|14292.3|232
1624413600000|2021-06-23 02:00:00|14295.8|14293.8|14298.7|14296.7|14298.8|14296.8|14295|14293|245
1624413900000|2021-06-23 02:05:00|14298.6|14296.6|14301.3|14299.3|14301.7|14299.7|14297.3|14295.3|390
1624414200000|2021-06-23 02:10:00|14301.2|14299.2|14299.7|14297.7|14302|14300|14298.6|14296.6|380
1624414500000|2021-06-23 02:15:00|14299.8|14297.8|14300.1|14298.1|14302|14300|14299.7|14297.7|232
1624414800000|2021-06-23 02:20:00|14300.2|14298.2|14299|14297|14302|14300|14298.1|14296.1|148
1624415100000|2021-06-23 02:25:00|14299.1|14297.1|14300.2|14298.2|14301.2|14299.2|14298.8|14296.8|115
1624415400000|2021-06-23 02:30:00|14300.3|14298.3|14303.5|14301.5|14305.5|14303.5|14299.2|14297.2|369
1624415700000|2021-06-23 02:35:00|14303.6|14301.6|14304.3|14302.3|14306.3|14304.3|14303.5|14301.5|187
1624416000000|2021-06-23 02:40:00|14304.5|14302.5|14306.8|14304.8|14307|14305|14303.3|14301.3|377
1624416300000|2021-06-23 02:45:00|14307|14305|14306.6|14304.6|14308.2|14306.2|14305.7|14303.7|254
1624416600000|2021-06-23 02:50:00|14306.5|14304.5|14304.6|14302.6|14306.7|14304.7|14304.3|14302.3|142
1624416900000|2021-06-23 02:55:00|14304.3|14302.3|14303.3|14301.3|14305.5|14303.5|14302.8|14300.8|139
1624417200000|2021-06-23 03:00:00|14303.5|14301.5|14311.3|14309.3|14311.6|14309.6|14303.5|14301.5|414
1624417500000|2021-06-23 03:05:00|14311.2|14309.2|14307.8|14305.8|14313.1|14311.1|14307.7|14305.7|516
1624417800000|2021-06-23 03:10:00|14308|14306|14308.8|14306.8|14309.2|14307.2|14306.8|14304.8|189
1624418100000|2021-06-23 03:15:00|14309|14307|14308.8|14306.8|14310.1|14308.1|14307.3|14305.3|137
1624418400000|2021-06-23 03:20:00|14308.7|14306.7|14310.6|14308.6|14311.2|14309.2|14308.7|14306.7|148
1624418700000|2021-06-23 03:25:00|14310.5|14308.5|14308.7|14306.7|14310.8|14308.8|14308.7|14306.7|174
1624419000000|2021-06-23 03:30:00|14308.8|14306.8|14307.1|14305.1|14308.8|14306.8|14306.1|14304.1|150
1624419300000|2021-06-23 03:35:00|14307.2|14305.2|14307.6|14305.6|14309.3|14307.3|14306.7|14304.7|129
1624419600000|2021-06-23 03:40:00|14307.5|14305.5|14305.3|14303.3|14308.1|14306.1|14305.3|14303.3|166
1624419900000|2021-06-23 03:45:00|14305.2|14303.2|14305.3|14303.3|14306.6|14304.6|14304.3|14302.3|108
1624420200000|2021-06-23 03:50:00|14305.2|14303.2|14305.1|14303.1|14305.5|14303.5|14303.2|14301.2|105
1624420500000|2021-06-23 03:55:00|14305|14303|14304.8|14302.8|14306.2|14304.2|14304|14302|81
1624420800000|2021-06-23 04:00:00|14304.7|14302.7|14299.8|14297.8|14305.1|14303.1|14299.8|14297.8|264
1624421100000|2021-06-23 04:05:00|14299.6|14297.6|14302|14300|14302.6|14300.6|14299.3|14297.3|196
1624421400000|2021-06-23 04:10:00|14302.1|14300.1|14302.6|14300.6|14303.1|14301.1|14301|14299|148
1624421700000|2021-06-23 04:15:00|14302.5|14300.5|14303.2|14301.2|14304.7|14302.7|14302.2|14300.2|170
1624422000000|2021-06-23 04:20:00|14303.1|14301.1|14303.6|14301.6|14304|14302|14302.6|14300.6|94
1624422300000|2021-06-23 04:25:00|14303.5|14301.5|14302.7|14300.7|14303.5|14301.5|14301.6|14299.6|88
1624422600000|2021-06-23 04:30:00|14302.6|14300.6|14304.3|14302.3|14305.3|14303.3|14302|14300|184
1624422900000|2021-06-23 04:35:00|14304.6|14302.6|14305.8|14303.8|14306.1|14304.1|14303.7|14301.7|79
1624423200000|2021-06-23 04:40:00|14305.7|14303.7|14304.3|14302.3|14305.7|14303.7|14303.2|14301.2|132
1624423500000|2021-06-23 04:45:00|14304.5|14302.5|14303.8|14301.8|14304.7|14302.7|14303.8|14301.8|56
1624423800000|2021-06-23 04:50:00|14303.7|14301.7|14303.3|14301.3|14305|14303|14303|14301|96
1624424100000|2021-06-23 04:55:00|14303.1|14301.1|14298.5|14296.5|14303.2|14301.2|14298.5|14296.5|183
1624424400000|2021-06-23 05:00:00|14298.6|14296.6|14300.1|14298.1|14301.8|14299.8|14298.6|14296.6|284
1624424700000|2021-06-23 05:05:00|14300|14298|14297|14295|14301.2|14299.2|14296.3|14294.3|263
1624425000000|2021-06-23 05:10:00|14297.1|14295.1|14297.6|14295.6|14297.6|14295.6|14295.3|14293.3|238
1624425300000|2021-06-23 05:15:00|14297.5|14295.5|14298.8|14296.8|14299|14297|14296.3|14294.3|208
1624425600000|2021-06-23 05:20:00|14298.6|14296.6|14305.3|14303.3|14307.2|14305.2|14298.3|14296.3|440
1624425900000|2021-06-23 05:25:00|14305.2|14303.2|14305.3|14303.3|14305.8|14303.8|14303.2|14301.2|180
1624426200000|2021-06-23 05:30:00|14305.2|14303.2|14304.5|14302.5|14305.6|14303.6|14302|14300|208
1624426500000|2021-06-23 05:35:00|14304.3|14302.3|14305.3|14303.3|14307.8|14305.8|14303.5|14301.5|176
1624426800000|2021-06-23 05:40:00|14305.5|14303.5|14307.3|14305.3|14307.7|14305.7|14304.6|14302.6|159
1624427100000|2021-06-23 05:45:00|14307.5|14305.5|14312|14310|14312.1|14310.1|14306.2|14304.2|397
1624427400000|2021-06-23 05:50:00|14312.2|14310.2|14309.8|14307.8|14313|14311|14308|14306|219
1624427700000|2021-06-23 05:55:00|14309.7|14307.7|14318|14316|14325.6|14323.6|14309|14307|1246
1624428000000|2021-06-23 06:00:00|14317.8|14315.8|14308.7|14306.7|14318.8|14316.8|14308.6|14306.6|676
1624428300000|2021-06-23 06:05:00|14308.6|14306.6|14306.1|14304.1|14308.8|14306.8|14303.2|14301.2|517
1624428600000|2021-06-23 06:10:00|14306.2|14304.2|14306.6|14304.6|14310.6|14308.6|14305.5|14303.5|489
1624428900000|2021-06-23 06:15:00|14306.5|14304.5|14307.1|14305.1|14308.6|14306.6|14304.8|14302.8|351
1624429200000|2021-06-23 06:20:00|14307|14305|14308.8|14306.8|14310.8|14308.8|14306.1|14304.1|259
1624429500000|2021-06-23 06:25:00|14309|14307|14312.6|14310.6|14312.6|14310.6|14308.3|14306.3|220
1624429800000|2021-06-23 06:30:00|14312.7|14310.7|14308.1|14306.1|14312.7|14310.7|14308|14306|299
1624430100000|2021-06-23 06:35:00|14308.2|14306.2|14309.8|14307.8|14312|14310|14306.5|14304.5|236
1624430400000|2021-06-23 06:40:00|14310|14308|14315.1|14313.1|14320.3|14318.3|14308.5|14306.5|596
1624430700000|2021-06-23 06:45:00|14314.8|14312.8|14308.7|14306.7|14316|14314|14308|14306|450
1624431000000|2021-06-23 06:50:00|14308.6|14306.6|14306.7|14304.7|14310.6|14308.6|14305.5|14303.5|268
1624431300000|2021-06-23 06:55:00|14306.6|14304.6|14304.5|14302.5|14307.3|14305.3|14302.2|14300.2|556
1624431600000|2021-06-23 07:00:00|14304.3|14302.3|14307|14305|14308.8|14306.8|14298|14296|1119
1624431900000|2021-06-23 07:05:00|14306.8|14304.8|14302.2|14300.2|14309.3|14307.3|14300.7|14298.7|607
1624432200000|2021-06-23 07:10:00|14302.1|14300.1|14291.3|14289.3|14302.6|14300.6|14289.6|14287.6|917
1624432500000|2021-06-23 07:15:00|14286.6|14284.6|14289.6|14287.6|14294.7|14292.7|14286.5|14284.5|918
1624432800000|2021-06-23 07:20:00|14289.5|14287.5|14291.7|14289.7|14292.8|14290.8|14288|14286|333
1624433100000|2021-06-23 07:25:00|14291.6|14289.6|14281.3|14279.3|14291.6|14289.6|14278.6|14276.6|880
1624433400000|2021-06-23 07:30:00|14281.5|14279.5|14280.3|14278.3|14285.3|14283.3|14276.3|14274.3|897
1624433700000|2021-06-23 07:35:00|14280.2|14278.2|14277.6|14275.6|14281.7|14279.7|14273.6|14271.6|799
1624434000000|2021-06-23 07:40:00|14277.5|14275.5|14278.1|14276.1|14281.8|14279.8|14275.1|14273.1|422
1624434300000|2021-06-23 07:45:00|14278.2|14276.2|14276.5|14274.5|14282|14280|14274.6|14272.6|801
1624434600000|2021-06-23 07:50:00|14276.6|14274.6|14276|14274|14277.7|14275.7|14275.2|14273.2|201
1624434900000|2021-06-23 07:55:00|14275.8|14273.8|14281.1|14279.1|14282.3|14280.3|14272.6|14270.6|568
1624435200000|2021-06-23 08:00:00|14281|14279|14281.5|14279.5|14287|14285|14278.1|14276.1|645
1624435500000|2021-06-23 08:05:00|14281.6|14279.6|14281.5|14279.5|14284.2|14282.2|14278.2|14276.2|412
1624435800000|2021-06-23 08:10:00|14281.6|14279.6|14283.5|14281.5|14284.6|14282.6|14276.6|14274.6|343
1624436100000|2021-06-23 08:15:00|14283.6|14281.6|14285.3|14283.3|14287|14285|14280.6|14278.6|332
1624436400000|2021-06-23 08:20:00|14285.5|14283.5|14285.8|14283.8|14287.2|14285.2|14284.3|14282.3|292
1624436700000|2021-06-23 08:25:00|14286|14284|14280.1|14278.1|14286.6|14284.6|14279.7|14277.7|289
1624437000000|2021-06-23 08:30:00|14280|14278|14276.3|14274.3|14281.6|14279.6|14275.6|14273.6|468
1624437300000|2021-06-23 08:35:00|14276.2|14274.2|14283.6|14281.6|14284.8|14282.8|14275.8|14273.8|458
1624437600000|2021-06-23 08:40:00|14283.5|14281.5|14283.7|14281.7|14286.5|14284.5|14280.1|14278.1|357
1624437900000|2021-06-23 08:45:00|14283.6|14281.6|14279.3|14277.3|14284.7|14282.7|14279.1|14277.1|291
1624438200000|2021-06-23 08:50:00|14279.5|14277.5|14279.6|14277.6|14282|14280|14274.8|14272.8|440
1624438500000|2021-06-23 08:55:00|14279.8|14277.8|14277|14275|14279.8|14277.8|14269.6|14267.6|561
1624438800000|2021-06-23 09:00:00|14277.1|14275.1|14267.7|14265.7|14278.1|14276.1|14265.3|14263.3|795
1624439100000|2021-06-23 09:05:00|14267.6|14265.6|14272.8|14270.8|14273.2|14271.2|14264.2|14262.2|623
1624439400000|2021-06-23 09:10:00|14273|14271|14279.1|14277.1|14279.1|14277.1|14265.8|14263.8|552
1624439700000|2021-06-23 09:15:00|14279|14277|14278.1|14276.1|14282.7|14280.7|14275.8|14273.8|522
1624440000000|2021-06-23 09:20:00|14278|14276|14276.7|14274.7|14278.7|14276.7|14274.8|14272.8|327
1624440300000|2021-06-23 09:25:00|14276.6|14274.6|14277.2|14275.2|14278.1|14276.1|14269.6|14267.6|515
1624440600000|2021-06-23 09:30:00|14278|14276|14277.2|14275.2|14279|14277|14275.2|14273.2|497
1624440900000|2021-06-23 09:35:00|14277.3|14275.3|14276.2|14274.2|14280.5|14278.5|14275.7|14273.7|369
1624441200000|2021-06-23 09:40:00|14276.3|14274.3|14277.3|14275.3|14280.1|14278.1|14275.1|14273.1|197
1624441500000|2021-06-23 09:45:00|14277.2|14275.2|14281.3|14279.3|14281.3|14279.3|14276.5|14274.5|302
1624441800000|2021-06-23 09:50:00|14281.2|14279.2|14279.2|14277.2|14285|14283|14278.6|14276.6|373
1624442100000|2021-06-23 09:55:00|14279.3|14277.3|14277.1|14275.1|14280.6|14278.6|14276.1|14274.1|229
1624442400000|2021-06-23 10:00:00|14277.2|14275.2|14274.8|14272.8|14277.7|14275.7|14273.3|14271.3|237
1624442700000|2021-06-23 10:05:00|14274.7|14272.7|14274.5|14272.5|14277.1|14275.1|14270.7|14268.7|282
1624443000000|2021-06-23 10:10:00|14274.6|14272.6|14279.3|14277.3|14280.5|14278.5|14274|14272|251
1624443300000|2021-06-23 10:15:00|14279.2|14277.2|14281.5|14279.5|14286|14284|14277.1|14275.1|385
1624443600000|2021-06-23 10:20:00|14281.6|14279.6|14289.1|14287.1|14290|14288|14279.6|14277.6|479
1624443900000|2021-06-23 10:25:00|14289|14287|14291.6|14289.6|14292.3|14290.3|14286.5|14284.5|573
1624444200000|2021-06-23 10:30:00|14291.3|14289.3|14288.1|14286.1|14292.3|14290.3|14287.8|14285.8|291
1624444500000|2021-06-23 10:35:00|14288.2|14286.2|14286.5|14284.5|14289.1|14287.1|14284|14282|296
1624444800000|2021-06-23 10:40:00|14286.6|14284.6|14284.8|14282.8|14288.2|14286.2|14284.2|14282.2|173
1624445100000|2021-06-23 10:45:00|14284.7|14282.7|14287.3|14285.3|14289.3|14287.3|14284.6|14282.6|243
1624445400000|2021-06-23 10:50:00|14287.5|14285.5|14286.7|14284.7|14290.2|14288.2|14284.8|14282.8|388
1624445700000|2021-06-23 10:55:00|14286.6|14284.6|14280.3|14278.3|14286.8|14284.8|14278.3|14276.3|478
1624446000000|2021-06-23 11:00:00|14280.5|14278.5|14275.8|14273.8|14282.3|14280.3|14275.5|14273.5|680
1624446300000|2021-06-23 11:05:00|14275.7|14273.7|14279.1|14277.1|14282.7|14280.7|14275.2|14273.2|354
1624446600000|2021-06-23 11:10:00|14279.2|14277.2|14273.6|14271.6|14279.8|14277.8|14270.2|14268.2|892
1624446900000|2021-06-23 11:15:00|14273.7|14271.7|14270.2|14268.2|14276.1|14274.1|14268.2|14266.2|695
1624447200000|2021-06-23 11:20:00|14270.1|14268.1|14258.1|14256.1|14270.6|14268.6|14251.2|14249.2|1825
1624447500000|2021-06-23 11:25:00|14258.2|14256.2|14259.1|14257.1|14259.8|14257.8|14251.6|14249.6|863
1624447800000|2021-06-23 11:30:00|14259.2|14257.2|14266.8|14264.8|14267|14265|14256.5|14254.5|783
1624448100000|2021-06-23 11:35:00|14266.7|14264.7|14267.3|14265.3|14271.8|14269.8|14264.6|14262.6|1004
1624448400000|2021-06-23 11:40:00|14267.5|14265.5|14274.3|14272.3|14274.3|14272.3|14266.1|14264.1|580
1624448700000|2021-06-23 11:45:00|14274.2|14272.2|14271|14269|14274.6|14272.6|14268.5|14266.5|513
1624449000000|2021-06-23 11:50:00|14270.8|14268.8|14277.7|14275.7|14280.7|14278.7|14270.5|14268.5|871
1624449300000|2021-06-23 11:55:00|14277.6|14275.6|14275.3|14273.3|14281|14279|14274.5|14272.5|514
1624449600000|2021-06-23 12:00:00|14275.2|14273.2|14274.5|14272.5|14280.6|14278.6|14271.3|14269.3|717
1624449900000|2021-06-23 12:05:00|14274.3|14272.3|14277.3|14275.3|14278.3|14276.3|14269.5|14267.5|691
1624450200000|2021-06-23 12:10:00|14277.5|14275.5|14290.1|14288.1|14291.1|14289.1|14276.8|14274.8|1301
1624450500000|2021-06-23 12:15:00|14290.2|14288.2|14285.8|14283.8|14290.2|14288.2|14284|14282|771
1624450800000|2021-06-23 12:20:00|14286.2|14284.2|14280.3|14278.3|14289|14287|14280.2|14278.2|726
1624451100000|2021-06-23 12:25:00|14280.2|14278.2|14282.5|14280.5|14285.8|14283.8|14280.2|14278.2|491
1624451400000|2021-06-23 12:30:00|14282.6|14280.6|14275.2|14273.2|14287|14285|14274|14272|899
1624451700000|2021-06-23 12:35:00|14275|14273|14279.1|14277.1|14281.5|14279.5|14273.5|14271.5|782
1624452000000|2021-06-23 12:40:00|14279.2|14277.2|14280.8|14278.8|14283.2|14281.2|14277.7|14275.7|495
1624452300000|2021-06-23 12:45:00|14280.7|14278.7|14279.3|14277.3|14284.2|14282.2|14277.7|14275.7|577
1624452600000|2021-06-23 12:50:00|14279|14277|14284.3|14282.3|14285.1|14283.1|14275.6|14273.6|615
1624452900000|2021-06-23 12:55:00|14284.2|14282.2|14284.3|14282.3|14284.6|14282.6|14280.3|14278.3|416
1624453200000|2021-06-23 13:00:00|14284.5|14282.5|14280.5|14278.5|14286.8|14284.8|14279.7|14277.7|744
1624453500000|2021-06-23 13:05:00|14280.3|14278.3|14279.5|14277.5|14283.3|14281.3|14279.2|14277.2|481
1624453800000|2021-06-23 13:10:00|14279.3|14277.3|14278.8|14276.8|14281.3|14279.3|14277.3|14275.3|463
1624454100000|2021-06-23 13:15:00|14279.1|14277.1|14275.8|14273.8|14281.2|14279.2|14274.3|14272.3|723
1624454400000|2021-06-23 13:20:00|14275.1|14273.1|14275.2|14273.2|14277.2|14275.2|14273.1|14271.1|786
1624454700000|2021-06-23 13:25:00|14275.5|14273.5|14270.2|14268.2|14275.5|14273.5|14264.6|14262.6|2455
1624455000000|2021-06-23 13:30:00|14270.1|14268.1|14307|14306|14307|14306|14265.6|14264.6|14899
1624455300000|2021-06-23 13:35:00|14306.8|14305.8|14300.2|14299.2|14311|14310|14293.2|14292.2|8305
1624455600000|2021-06-23 13:40:00|14300.3|14299.3|14305.7|14304.7|14306.5|14305.5|14292.6|14291.6|6133
1624455900000|2021-06-23 13:45:00|14305.8|14304.8|14299.1|14298.1|14311.6|14310.6|14294.3|14293.3|8112
1624456200000|2021-06-23 13:50:00|14299.3|14298.3|14288.3|14287.3|14303.3|14302.3|14280.6|14279.6|7591
1624456500000|2021-06-23 13:55:00|14288.1|14287.1|14317.2|14316.2|14323.1|14322.1|14288.1|14287.1|8120
1624456800000|2021-06-23 14:00:00|14317.3|14316.3|14309.8|14308.8|14327.1|14326.1|14304.5|14303.5|7652
1624457100000|2021-06-23 14:05:00|14310|14309|14315.3|14314.3|14319.7|14318.7|14306.1|14305.1|5424
1624457400000|2021-06-23 14:10:00|14316.1|14315.1|14311.3|14310.3|14316.1|14315.1|14303.4|14302.4|4859
1624457700000|2021-06-23 14:15:00|14311.8|14310.8|14321.3|14320.3|14323.9|14322.9|14310.2|14309.2|5323
1624458000000|2021-06-23 14:20:00|14321.4|14320.4|14310.4|14309.4|14324.9|14323.9|14305.7|14304.7|5342
1624458300000|2021-06-23 14:25:00|14310.6|14309.6|14312.6|14311.6|14314.4|14313.4|14304.1|14303.1|4372
1624458600000|2021-06-23 14:30:00|14313.1|14312.1|14305.4|14304.4|14313.1|14312.1|14296.3|14295.3|6247
1624458900000|2021-06-23 14:35:00|14305.6|14304.6|14291.8|14290.8|14306.7|14305.7|14289.4|14288.4|5524
1624459200000|2021-06-23 14:40:00|14291.7|14290.7|14295.1|14294.1|14299.3|14298.3|14289.4|14288.4|4009
1624459500000|2021-06-23 14:45:00|14294.9|14293.9|14289.7|14288.7|14301.3|14300.3|14284.8|14283.8|4701
1624459800000|2021-06-23 14:50:00|14289.6|14288.6|14290.6|14289.6|14294.4|14293.4|14280.8|14279.8|4353
1624460100000|2021-06-23 14:55:00|14290.7|14289.7|14288.9|14287.9|14290.7|14289.7|14277.4|14276.4|4752
1624460400000|2021-06-23 15:00:00|14289.1|14288.1|14264.8|14263.8|14293.8|14292.8|14264.8|14263.8|7268
1624460700000|2021-06-23 15:05:00|14264.7|14263.7|14266.4|14265.4|14273.1|14272.1|14262.8|14261.8|5612
1624461000000|2021-06-23 15:10:00|14265.4|14264.4|14280.7|14279.7|14280.9|14279.9|14264.7|14263.7|4062
1624461300000|2021-06-23 15:15:00|14280.8|14279.8|14282.1|14281.1|14285.3|14284.3|14276.8|14275.8|3607
1624461600000|2021-06-23 15:20:00|14282.2|14281.2|14282.4|14281.4|14285.4|14284.4|14279.9|14278.9|2472
1624461900000|2021-06-23 15:25:00|14282.6|14281.6|14282.9|14281.9|14286.7|14285.7|14275.3|14274.3|3213
1624462200000|2021-06-23 15:30:00|14282.8|14281.8|14273.1|14272.1|14284.4|14283.4|14270.8|14269.8|3469
1624462500000|2021-06-23 15:35:00|14272.9|14271.9|14286.8|14285.8|14288.7|14287.7|14270.8|14269.8|3551
1624462800000|2021-06-23 15:40:00|14286.3|14285.3|14293.2|14292.2|14294.7|14293.7|14285.8|14284.8|3111
1624463100000|2021-06-23 15:45:00|14293.3|14292.3|14291.9|14290.9|14295.9|14294.9|14290.9|14289.9|2712
1624463400000|2021-06-23 15:50:00|14292.2|14291.2|14299.9|14298.9|14300.8|14299.8|14289.6|14288.6|2772
1624463700000|2021-06-23 15:55:00|14300.1|14299.1|14297.6|14296.6|14300.7|14299.7|14293.6|14292.6|2141
1624464000000|2021-06-23 16:00:00|14297.4|14296.4|14292.9|14291.9|14298.7|14297.7|14292.4|14291.4|1724
1624464300000|2021-06-23 16:05:00|14293.1|14292.1|14298.8|14297.8|14302.4|14301.4|14292.4|14291.4|2203
1624464600000|2021-06-23 16:10:00|14298.7|14297.7|14286.4|14285.4|14299.8|14298.8|14285.3|14284.3|2717
1624464900000|2021-06-23 16:15:00|14286.6|14285.6|14289.8|14288.8|14290.9|14289.9|14284.2|14283.2|1666
1624465200000|2021-06-23 16:20:00|14289.9|14288.9|14287.3|14286.3|14293.8|14292.8|14286.8|14285.8|1557
1624465500000|2021-06-23 16:25:00|14287.4|14286.4|14288.8|14287.8|14291.4|14290.4|14286.6|14285.6|1133
1624465800000|2021-06-23 16:30:00|14288.7|14287.7|14278.6|14277.6|14289.9|14288.9|14275.9|14274.9|2194
1624466100000|2021-06-23 16:35:00|14278.7|14277.7|14247.7|14246.7|14278.8|14277.8|14244.7|14243.7|5629
1624466400000|2021-06-23 16:40:00|14248.8|14247.8|14270.1|14269.1|14270.4|14269.4|14245.3|14244.3|5378
1624466700000|2021-06-23 16:45:00|14270|14269|14273.4|14272.4|14273.8|14272.8|14264.4|14263.4|2791
1624467000000|2021-06-23 16:50:00|14273.5|14272.5|14277.3|14276.3|14278.9|14277.9|14273.5|14272.5|2279
1624467300000|2021-06-23 16:55:00|14277.1|14276.1|14274|14273|14278.9|14277.9|14270.5|14269.5|2023
1624467600000|2021-06-23 17:00:00|14274.1|14273.1|14279.3|14278.3|14280|14279|14266.5|14265.5|2973
1624467900000|2021-06-23 17:05:00|14279.4|14278.4|14279.8|14278.8|14281.9|14280.9|14275.1|14274.1|2096
1624468200000|2021-06-23 17:10:00|14279.1|14278.1|14285|14284|14285.4|14284.4|14278.5|14277.5|1958
1624468500000|2021-06-23 17:15:00|14285.1|14284.1|14289.5|14288.5|14291.5|14290.5|14284.3|14283.3|2578
1624468800000|2021-06-23 17:20:00|14289.4|14288.4|14296.1|14295.1|14297.5|14296.5|14288.8|14287.8|2161
1624469100000|2021-06-23 17:25:00|14296.3|14295.3|14294.9|14293.9|14297.6|14296.6|14293|14292|1347
1624469400000|2021-06-23 17:30:00|14295|14294|14294.1|14293.1|14296.8|14295.8|14292.3|14291.3|1296
1624469700000|2021-06-23 17:35:00|14294|14293|14291.3|14290.3|14297.1|14296.1|14289.5|14288.5|2002
1624470000000|2021-06-23 17:40:00|14291.1|14290.1|14288.5|14287.5|14295|14294|14286.6|14285.6|2242
1624470300000|2021-06-23 17:45:00|14288.4|14287.4|14287.4|14286.4|14291.1|14290.1|14283.8|14282.8|1566
1624470600000|2021-06-23 17:50:00|14287.6|14286.6|14291.9|14290.9|14293.8|14292.8|14285.5|14284.5|1576
1624470900000|2021-06-23 17:55:00|14291.8|14290.8|14294.9|14293.9|14295.9|14294.9|14288.8|14287.8|1458
1624471200000|2021-06-23 18:00:00|14294.6|14293.6|14287.8|14286.8|14296.3|14295.3|14286.4|14285.4|2178
1624471500000|2021-06-23 18:05:00|14287.9|14286.9|14290.9|14289.9|14293.5|14292.5|14287|14286|1258
1624471800000|2021-06-23 18:10:00|14291|14290|14287.6|14286.6|14292.8|14291.8|14286.5|14285.5|912
1624472100000|2021-06-23 18:15:00|14287.5|14286.5|14281.9|14280.9|14287.6|14286.6|14276.1|14275.1|2817
1624472400000|2021-06-23 18:20:00|14282|14281|14278.4|14277.4|14284.3|14283.3|14277|14276|1574
1624472700000|2021-06-23 18:25:00|14278.5|14277.5|14280|14279|14286.5|14285.5|14276.8|14275.8|1922
1624473000000|2021-06-23 18:30:00|14280.1|14279.1|14290|14289|14290.8|14289.8|14278|14277|2101
1624473300000|2021-06-23 18:35:00|14290.1|14289.1|14298.5|14297.5|14299.4|14298.4|14290|14289|2866
1624473600000|2021-06-23 18:40:00|14298.6|14297.6|14294.4|14293.4|14299.8|14298.8|14292.4|14291.4|2084
1624473900000|2021-06-23 18:45:00|14294.3|14293.3|14297.9|14296.9|14300.1|14299.1|14293.9|14292.9|1833
1624474200000|2021-06-23 18:50:00|14297.8|14296.8|14293.1|14292.1|14299.1|14298.1|14290|14289|2084
1624474500000|2021-06-23 18:55:00|14293.3|14292.3|14294.4|14293.4|14296.3|14295.3|14290|14289|1560
1624474800000|2021-06-23 19:00:00|14294.1|14293.1|14295.4|14294.4|14298.6|14297.6|14293.8|14292.8|1729
1624475100000|2021-06-23 19:05:00|14295.3|14294.3|14289|14288|14295.6|14294.6|14284.5|14283.5|2375
1624475400000|2021-06-23 19:10:00|14289.1|14288.1|14296.1|14295.1|14299.8|14298.8|14289|14288|2600
1624475700000|2021-06-23 19:15:00|14296|14295|14295.3|14294.3|14297.1|14296.1|14290.3|14289.3|2109
1624476000000|2021-06-23 19:20:00|14295.4|14294.4|14298.1|14297.1|14298.8|14297.8|14291.9|14290.9|1776
1624476300000|2021-06-23 19:25:00|14298.3|14297.3|14305.4|14304.4|14306.5|14305.5|14296|14295|3902
1624476600000|2021-06-23 19:30:00|14305.1|14304.1|14298.9|14297.9|14307|14306|14298.8|14297.8|3454
1624476900000|2021-06-23 19:35:00|14299|14298|14291.6|14290.6|14300.3|14299.3|14286.5|14285.5|4133
1624477200000|2021-06-23 19:40:00|14291.8|14290.8|14282.6|14281.6|14291.8|14290.8|14279|14278|3677
1624477500000|2021-06-23 19:45:00|14282.5|14281.5|14274.1|14273.1|14284.8|14283.8|14269.9|14268.9|3978
1624477800000|2021-06-23 19:50:00|14274|14273|14272.5|14271.5|14276.9|14275.9|14267.1|14266.1|5691
1624478100000|2021-06-23 19:55:00|14273.1|14272.1|14274.2|14273.2|14278|14277|14269.9|14268.9|7487
1624478400000|2021-06-23 20:00:00|14273.7|14272.7|14282.3|14280.3|14283.7|14281.7|14273.2|14271.2|3617
1624478700000|2021-06-23 20:05:00|14282.1|14280.1|14281.9|14279.9|14282.4|14280.4|14278.2|14276.2|1115
1624479000000|2021-06-23 20:10:00|14281.8|14279.8|14285.1|14280.1|14285.1|14281.7|14279.8|14277.8|886
1624479300000|2021-06-23 20:15:00|14285.2|14280.2|14284.7|14279.7|14286.5|14281.5|14282.6|14277.6|1
1624479600000|2021-06-23 20:20:00|14284.4|14279.4|14283.9|14278.9|14284.7|14279.7|14283.7|14278.7|0
1624479900000|2021-06-23 20:25:00|14283.8|14278.8|14283.7|14278.7|14283.9|14278.9|14283.4|14278.4|0
1624480200000|2021-06-23 20:30:00|14284.6|14282.6|14282.3|14280.3|14285.1|14283.1|14280.8|14278.8|303
1624480500000|2021-06-23 20:35:00|14282.6|14280.6|14283.6|14281.6|14284.1|14282.1|14282.1|14280.1|123
1624480800000|2021-06-23 20:40:00|14284.1|14282.1|14283.1|14281.1|14284.1|14282.1|14282.8|14280.8|116
1624481100000|2021-06-23 20:45:00|14284.6|14282.6|14285.8|14283.8|14288.3|14286.3|14283.6|14281.6|424
1624481400000|2021-06-23 20:50:00|14285.6|14283.6|14284.1|14282.1|14286.1|14284.1|14283.1|14281.1|217
1624481700000|2021-06-23 20:55:00|14284.3|14282.3|14286.8|14281.8|14286.9|14284.6|14283.8|14281.3|264
1624482000000|2021-06-23 21:00:00|14286.6|14281.6|14285.3|14280.3|14286.8|14281.8|14284.7|14279.7|0
1624482300000|2021-06-23 21:05:00|14284.7|14279.7|14283.5|14278.5|14285.3|14280.3|14283.3|14278.3|0
1624482600000|2021-06-23 21:10:00|14283.3|14278.3|14283.2|14278.2|14283.4|14278.4|14283|14278|0
1624482900000|2021-06-23 21:15:00|14283.1|14278.1|14283.1|14278.1|14283.3|14278.3|14283|14278|0
1624483200000|2021-06-23 21:20:00|14283.3|14278.3|14283.3|14278.3|14283.3|14278.3|14283.1|14278.1|0
1624483500000|2021-06-23 21:25:00|14283.4|14278.4|14283.8|14278.8|14283.9|14278.9|14283.3|14278.3|0
1624483800000|2021-06-23 21:30:00|14284.1|14279.1|14284.1|14279.1|14284.4|14279.4|14282.9|14277.9|0
1624484100000|2021-06-23 21:35:00|14284.2|14279.2|14283.9|14278.9|14284.2|14279.2|14283.8|14278.8|0
1624484400000|2021-06-23 21:40:00|14284|14279|14283.7|14278.7|14284|14279|14283.7|14278.7|0
1624484700000|2021-06-23 21:45:00|14283.8|14278.8|14283.9|14278.9|14283.9|14278.9|14283.7|14278.7|0
1624485000000|2021-06-23 21:50:00|14283.7|14278.7|14283.9|14278.9|14283.9|14278.9|14283.7|14278.7|0
1624485300000|2021-06-23 21:55:00|14284|14279|14285|14280|14285|14280|14283.9|14278.9|0
1624485600000|2021-06-23 22:00:00|14286.3|14284.3|14288.2|14286.2|14289.7|14287.7|14281.4|14279.4|464
1624485900000|2021-06-23 22:05:00|14288.4|14286.4|14288.3|14286.3|14291.3|14289.3|14287.8|14285.8|182
1624486200000|2021-06-23 22:10:00|14289.3|14287.3|14289.7|14287.7|14290.7|14288.7|14288.8|14286.8|63
1624486500000|2021-06-23 22:15:00|14289.6|14287.6|14289.2|14287.2|14289.9|14287.9|14288.4|14286.4|94
1624486800000|2021-06-23 22:20:00|14289.3|14287.3|14291.2|14289.2|14291.7|14289.7|14288.7|14286.7|115
1624487100000|2021-06-23 22:25:00|14291.1|14289.1|14288.9|14286.9|14291.3|14289.3|14288.2|14286.2|52
1624487400000|2021-06-23 22:30:00|14289.1|14287.1|14290.4|14288.4|14292.8|14290.8|14289.1|14287.1|102
1624487700000|2021-06-23 22:35:00|14290.6|14288.6|14290.4|14288.4|14291.6|14289.6|14290.2|14288.2|66
1624488000000|2021-06-23 22:40:00|14290.3|14288.3|14290.8|14288.8|14291.7|14289.7|14290.2|14288.2|75
1624488300000|2021-06-23 22:45:00|14290.7|14288.7|14291.3|14289.3|14291.8|14289.8|14289.7|14287.7|74
1624488600000|2021-06-23 22:50:00|14291.4|14289.4|14290.4|14288.4|14291.9|14289.9|14290.2|14288.2|79
1624488900000|2021-06-23 22:55:00|14290.6|14288.6|14290.4|14288.4|14291.7|14289.7|14290.1|14288.1|56
1624489200000|2021-06-23 23:00:00|14290.3|14288.3|14291.1|14289.1|14291.8|14289.8|14290.3|14288.3|72
1624489500000|2021-06-23 23:05:00|14291.2|14289.2|14288.9|14286.9|14291.4|14289.4|14287.9|14285.9|95
1624489800000|2021-06-23 23:10:00|14288.8|14286.8|14284.7|14282.7|14289.1|14287.1|14284.4|14282.4|173
1624490100000|2021-06-23 23:15:00|14284.8|14282.8|14289.3|14287.3|14289.3|14287.3|14284.3|14282.3|161
1624490400000|2021-06-23 23:20:00|14289.2|14287.2|14291.6|14289.6|14291.7|14289.7|14287.7|14285.7|220
1624490700000|2021-06-23 23:25:00|14290.4|14288.4|14291.8|14289.8|14293.8|14291.8|14290.3|14288.3|177
1624491000000|2021-06-23 23:30:00|14291.9|14289.9|14292.1|14290.1|14294.3|14292.3|14291.7|14289.7|123
1624491300000|2021-06-23 23:35:00|14292.2|14290.2|14291.4|14289.4|14292.2|14290.2|14289.9|14287.9|84
1624491600000|2021-06-23 23:40:00|14291.3|14289.3|14293.3|14291.3|14293.7|14291.7|14291.3|14289.3|107
1624491900000|2021-06-23 23:45:00|14293.2|14291.2|14292.2|14290.2|14294.2|14292.2|14291.7|14289.7|86
1624492200000|2021-06-23 23:50:00|14292.1|14290.1|14291.8|14289.8|14292.8|14290.8|14291.3|14289.3|77
1624492500000|2021-06-23 23:55:00|14290.7|14288.7|14297.3|14295.3|14297.6|14295.6|14290.6|14288.6|343
1624492800000|2021-06-24 00:00:00|14297.4|14295.4|14298.1|14296.1|14299.9|14297.9|14295.9|14293.9|520
1624493100000|2021-06-24 00:05:00|14298.2|14296.2|14299.8|14297.8|14300.2|14298.2|14296.7|14294.7|303
1624493400000|2021-06-24 00:10:00|14299.7|14297.7|14301.6|14299.6|14302.6|14300.6|14298.8|14296.8|313
1624493700000|2021-06-24 00:15:00|14301.7|14299.7|14309.1|14307.1|14309.6|14307.6|14301.4|14299.4|582
1624494000000|2021-06-24 00:20:00|14308.9|14306.9|14307.9|14305.9|14309.8|14307.8|14307.4|14305.4|301
1624494300000|2021-06-24 00:25:00|14308.1|14306.1|14306.3|14304.3|14308.7|14306.7|14305.8|14303.8|269
1624494600000|2021-06-24 00:30:00|14306.2|14304.2|14302.8|14300.8|14307.1|14305.1|14302.1|14300.1|254
1624494900000|2021-06-24 00:35:00|14302.9|14300.9|14304.8|14302.8|14306.4|14304.4|14302.9|14300.9|217
1624495200000|2021-06-24 00:40:00|14304.7|14302.7|14304.8|14302.8|14305.6|14303.6|14303.7|14301.7|126
1624495500000|2021-06-24 00:45:00|14304.7|14302.7|14303.2|14301.2|14305.1|14303.1|14302.6|14300.6|126
1624495800000|2021-06-24 00:50:00|14303.1|14301.1|14305.4|14303.4|14305.7|14303.7|14302.6|14300.6|164
1624496100000|2021-06-24 00:55:00|14305.3|14303.3|14304.4|14302.4|14307.1|14305.1|14302.7|14300.7|205
1624496400000|2021-06-24 01:00:00|14304.3|14302.3|14308.2|14306.2|14309.1|14307.1|14303.6|14301.6|245
1624496700000|2021-06-24 01:05:00|14308.3|14306.3|14303.6|14301.6|14309.2|14307.2|14303.2|14301.2|327
1624497000000|2021-06-24 01:10:00|14303.4|14301.4|14302.9|14300.9|14304.6|14302.6|14301.2|14299.2|289
1624497300000|2021-06-24 01:15:00|14303.1|14301.1|14304.1|14302.1|14305.3|14303.3|14302.7|14300.7|169
1624497600000|2021-06-24 01:20:00|14304.3|14302.3|14305.9|14303.9|14306.7|14304.7|14303.9|14301.9|159
1624497900000|2021-06-24 01:25:00|14306.1|14304.1|14309.3|14307.3|14310.7|14308.7|14305.9|14303.9|378
1624498200000|2021-06-24 01:30:00|14309.4|14307.4|14310.6|14308.6|14313.8|14311.8|14309.1|14307.1|488
1624498500000|2021-06-24 01:35:00|14310.7|14308.7|14311.3|14309.3|14314.8|14312.8|14310.7|14308.7|292
1624498800000|2021-06-24 01:40:00|14311.2|14309.2|14313.3|14311.3|14313.7|14311.7|14310.6|14308.6|281
1624499100000|2021-06-24 01:45:00|14313.4|14311.4|14311.4|14309.4|14315.1|14313.1|14311.2|14309.2|267
1624499400000|2021-06-24 01:50:00|14311.6|14309.6|14311.1|14309.1|14312.9|14310.9|14308.2|14306.2|258
1624499700000|2021-06-24 01:55:00|14310.8|14308.8|14310.4|14308.4|14313.2|14311.2|14309.9|14307.9|130
1624500000000|2021-06-24 02:00:00|14310.6|14308.6|14309.1|14307.1|14312.7|14310.7|14308.3|14306.3|222
1624500300000|2021-06-24 02:05:00|14308.9|14306.9|14309.9|14307.9|14310.8|14308.8|14306.4|14304.4|229
1624500600000|2021-06-24 02:10:00|14309.8|14307.8|14310.1|14308.1|14310.2|14308.2|14307.7|14305.7|131
1624500900000|2021-06-24 02:15:00|14309.9|14307.9|14308.8|14306.8|14310.3|14308.3|14308.3|14306.3|177
1624501200000|2021-06-24 02:20:00|14308.7|14306.7|14309.8|14307.8|14310.4|14308.4|14307.4|14305.4|117
1624501500000|2021-06-24 02:25:00|14309.9|14307.9|14307.6|14305.6|14310.1|14308.1|14307.3|14305.3|290
1624501800000|2021-06-24 02:30:00|14307.4|14305.4|14306.6|14304.6|14307.9|14305.9|14305.3|14303.3|282
1624502100000|2021-06-24 02:35:00|14306.4|14304.4|14309.3|14307.3|14309.8|14307.8|14306.3|14304.3|183
1624502400000|2021-06-24 02:40:00|14309.4|14307.4|14310.1|14308.1|14310.4|14308.4|14307.8|14305.8|211
1624502700000|2021-06-24 02:45:00|14309.9|14307.9|14308.6|14306.6|14310.9|14308.9|14308.4|14306.4|151
1624503000000|2021-06-24 02:50:00|14308.4|14306.4|14307.3|14305.3|14309.3|14307.3|14306.6|14304.6|185
1624503300000|2021-06-24 02:55:00|14307.2|14305.2|14309.2|14307.2|14309.4|14307.4|14305.9|14303.9|153
1624503600000|2021-06-24 03:00:00|14309.3|14307.3|14308.6|14306.6|14310.1|14308.1|14308.2|14306.2|104
1624503900000|2021-06-24 03:05:00|14308.4|14306.4|14307.1|14305.1|14309.2|14307.2|14306.9|14304.9|108
1624504200000|2021-06-24 03:10:00|14307.4|14305.4|14306.6|14304.6|14308.3|14306.3|14306.3|14304.3|166
1624504500000|2021-06-24 03:15:00|14306.4|14304.4|14306.2|14304.2|14308.3|14306.3|14305.7|14303.7|164
1624504800000|2021-06-24 03:20:00|14306.1|14304.1|14306.3|14304.3|14307.3|14305.3|14305.3|14303.3|149
1624505100000|2021-06-24 03:25:00|14306.4|14304.4|14307.8|14305.8|14308.3|14306.3|14306.3|14304.3|95
1624505400000|2021-06-24 03:30:00|14307.7|14305.7|14308.8|14306.8|14310.4|14308.4|14307.7|14305.7|162
1624505700000|2021-06-24 03:35:00|14308.7|14306.7|14310.7|14308.7|14311.9|14309.9|14308.7|14306.7|181
1624506000000|2021-06-24 03:40:00|14310.9|14308.9|14311.9|14309.9|14313.4|14311.4|14309.6|14307.6|235
1624506300000|2021-06-24 03:45:00|14312.1|14310.1|14312.3|14310.3|14313.6|14311.6|14311.8|14309.8|106
1624506600000|2021-06-24 03:50:00|14312.6|14310.6|14317.3|14315.3|14318.9|14316.9|14312.6|14310.6|410
1624506900000|2021-06-24 03:55:00|14317.4|14315.4|14316.1|14314.1|14317.6|14315.6|14315.8|14313.8|177
1624507200000|2021-06-24 04:00:00|14315.8|14313.8|14314.1|14312.1|14316.2|14314.2|14313.9|14311.9|101
1624507500000|2021-06-24 04:05:00|14313.9|14311.9|14314.8|14312.8|14315.9|14313.9|14313.7|14311.7|65
1624507800000|2021-06-24 04:10:00|14314.9|14312.9|14315.3|14313.3|14315.9|14313.9|14313.8|14311.8|66
1624508100000|2021-06-24 04:15:00|14315.4|14313.4|14315.6|14313.6|14316.7|14314.7|14314.9|14312.9|82
1624508400000|2021-06-24 04:20:00|14315.4|14313.4|14314.8|14312.8|14316.1|14314.1|14314.6|14312.6|41
1624508700000|2021-06-24 04:25:00|14314.9|14312.9|14312.8|14310.8|14315.9|14313.9|14312.4|14310.4|101
1624509000000|2021-06-24 04:30:00|14312.7|14310.7|14312.8|14310.8|14313.6|14311.6|14312.2|14310.2|91
1624509300000|2021-06-24 04:35:00|14312.9|14310.9|14311.3|14309.3|14313.4|14311.4|14310.8|14308.8|136
1624509600000|2021-06-24 04:40:00|14311.2|14309.2|14311.8|14309.8|14312.9|14310.9|14310.3|14308.3|126
1624509900000|2021-06-24 04:45:00|14311.9|14309.9|14313.2|14311.2|14313.9|14311.9|14311.4|14309.4|70
1624510200000|2021-06-24 04:50:00|14313.3|14311.3|14313.6|14311.6|14313.8|14311.8|14312.9|14310.9|41
1624510500000|2021-06-24 04:55:00|14313.8|14311.8|14312.8|14310.8|14314.7|14312.7|14312.6|14310.6|73
1624510800000|2021-06-24 05:00:00|14312.9|14310.9|14312.7|14310.7|14313.7|14311.7|14309.7|14307.7|183
1624511100000|2021-06-24 05:05:00|14312.6|14310.6|14314.3|14312.3|14314.6|14312.6|14312.3|14310.3|134
1624511400000|2021-06-24 05:10:00|14314.4|14312.4|14315.3|14313.3|14315.9|14313.9|14313.8|14311.8|129
1624511700000|2021-06-24 05:15:00|14315.4|14313.4|14309.8|14307.8|14315.4|14313.4|14308.8|14306.8|181
1624512000000|2021-06-24 05:20:00|14309.9|14307.9|14309.1|14307.1|14311.1|14309.1|14308.8|14306.8|86
1624512300000|2021-06-24 05:25:00|14308.9|14306.9|14307.8|14305.8|14309.3|14307.3|14306.3|14304.3|160
1624512600000|2021-06-24 05:30:00|14308.3|14306.3|14309.8|14307.8|14310.3|14308.3|14306.4|14304.4|151
1624512900000|2021-06-24 05:35:00|14309.7|14307.7|14309.8|14307.8|14311.4|14309.4|14309.2|14307.2|137
1624513200000|2021-06-24 05:40:00|14309.7|14307.7|14309.9|14307.9|14310.3|14308.3|14307.6|14305.6|97
1624513500000|2021-06-24 05:45:00|14309.8|14307.8|14310.2|14308.2|14310.4|14308.4|14308.2|14306.2|72
1624513800000|2021-06-24 05:50:00|14308.3|14306.3|14311.7|14309.7|14312.1|14310.1|14308.3|14306.3|265
1624514100000|2021-06-24 05:55:00|14311.8|14309.8|14310.4|14308.4|14313.4|14311.4|14310.2|14308.2|155
1624514400000|2021-06-24 06:00:00|14310.6|14308.6|14310.1|14308.1|14312.1|14310.1|14307.9|14305.9|206
1624514700000|2021-06-24 06:05:00|14309.9|14307.9|14313.1|14311.1|14314.6|14312.6|14309.3|14307.3|424
1624515000000|2021-06-24 06:10:00|14312.9|14310.9|14309.3|14307.3|14313.2|14311.2|14308.7|14306.7|240
1624515300000|2021-06-24 06:15:00|14308.9|14306.9|14310.1|14308.1|14310.6|14308.6|14306.7|14304.7|180
1624515600000|2021-06-24 06:20:00|14309.9|14307.9|14310.6|14308.6|14312.6|14310.6|14309.7|14307.7|342
1624515900000|2021-06-24 06:25:00|14310.4|14308.4|14309.7|14307.7|14310.8|14308.8|14306.4|14304.4|530
1624516200000|2021-06-24 06:30:00|14309.8|14307.8|14309.9|14307.9|14310.8|14308.8|14307.8|14305.8|200
1624516500000|2021-06-24 06:35:00|14310.1|14308.1|14308.9|14306.9|14312.8|14310.8|14308.3|14306.3|186
1624516800000|2021-06-24 06:40:00|14308.8|14306.8|14309.1|14307.1|14309.8|14307.8|14307.3|14305.3|156
1624517100000|2021-06-24 06:45:00|14309.3|14307.3|14309.7|14307.7|14310.1|14308.1|14308.1|14306.1|120
1624517400000|2021-06-24 06:50:00|14309.6|14307.6|14309.8|14307.8|14310.6|14308.6|14308.3|14306.3|93
1624517700000|2021-06-24 06:55:00|14309.7|14307.7|14309.7|14307.7|14311.3|14309.3|14309.2|14307.2|154
1624518000000|2021-06-24 07:00:00|14309.8|14307.8|14312.3|14310.3|14312.7|14310.7|14306.7|14304.7|381
1624518300000|2021-06-24 07:05:00|14312.4|14310.4|14317.8|14315.8|14324.4|14322.4|14311.1|14309.1|1157
1624518600000|2021-06-24 07:10:00|14317.7|14315.7|14316.6|14314.6|14319.9|14317.9|14316.2|14314.2|425
1624518900000|2021-06-24 07:15:00|14316.7|14314.7|14316.6|14314.6|14318.4|14316.4|14314.7|14312.7|455
1624519200000|2021-06-24 07:20:00|14316.7|14314.7|14317.3|14315.3|14319.7|14317.7|14316.6|14314.6|522
1624519500000|2021-06-24 07:25:00|14317.2|14315.2|14314.7|14312.7|14317.6|14315.6|14311.7|14309.7|541
1624519800000|2021-06-24 07:30:00|14314.8|14312.8|14311.4|14309.4|14315.9|14313.9|14310.3|14308.3|446
1624520100000|2021-06-24 07:35:00|14311.3|14309.3|14319.3|14317.3|14319.6|14317.6|14310.4|14308.4|555
1624520400000|2021-06-24 07:40:00|14319.2|14317.2|14318.6|14316.6|14323.4|14321.4|14317.2|14315.2|703
1624520700000|2021-06-24 07:45:00|14318.7|14316.7|14319.7|14317.7|14321.4|14319.4|14315.2|14313.2|335
1624521000000|2021-06-24 07:50:00|14319.6|14317.6|14318.6|14316.6|14321.6|14319.6|14317.2|14315.2|326
1624521300000|2021-06-24 07:55:00|14318.7|14316.7|14318.7|14316.7|14320.3|14318.3|14318.1|14316.1|205
1624521600000|2021-06-24 08:00:00|14318.8|14316.8|14344.3|14342.3|14349.9|14347.9|14317.3|14315.3|2705
1624521900000|2021-06-24 08:05:00|14344.4|14342.4|14342.9|14340.9|14346.8|14344.8|14339.8|14337.8|837
1624522200000|2021-06-24 08:10:00|14343.1|14341.1|14341.7|14339.7|14343.7|14341.7|14338.4|14336.4|660
1624522500000|2021-06-24 08:15:00|14341.6|14339.6|14346.6|14344.6|14346.8|14344.8|14341.2|14339.2|485
1624522800000|2021-06-24 08:20:00|14346.4|14344.4|14348.9|14346.9|14358.6|14356.6|14345.3|14343.3|1770
1624523100000|2021-06-24 08:25:00|14349.1|14347.1|14352.2|14350.2|14352.7|14350.7|14346.7|14344.7|526
1624523400000|2021-06-24 08:30:00|14352.3|14350.3|14353.4|14351.4|14356.9|14354.9|14350.7|14348.7|881
1624523700000|2021-06-24 08:35:00|14353.3|14351.3|14356.1|14354.1|14356.7|14354.7|14351.1|14349.1|480
1624524000000|2021-06-24 08:40:00|14355.9|14353.9|14358.6|14356.6|14361.3|14359.3|14353.6|14351.6|784
1624524300000|2021-06-24 08:45:00|14358.7|14356.7|14358.3|14356.3|14360.6|14358.6|14356.7|14354.7|360
1624524600000|2021-06-24 08:50:00|14358.1|14356.1|14358.1|14356.1|14359.8|14357.8|14354.6|14352.6|1099
1624524900000|2021-06-24 08:55:00|14358.2|14356.2|14358.6|14356.6|14359.1|14357.1|14355.8|14353.8|312
1624525200000|2021-06-24 09:00:00|14358.8|14356.8|14358.3|14356.3|14359.7|14357.7|14356.2|14354.2|269
1624525500000|2021-06-24 09:05:00|14358.4|14356.4|14360.1|14358.1|14360.7|14358.7|14356.8|14354.8|277
1624525800000|2021-06-24 09:10:00|14359.9|14357.9|14366.3|14364.3|14367.9|14365.9|14359.1|14357.1|1065
1624526100000|2021-06-24 09:15:00|14366.4|14364.4|14366.7|14364.7|14367.2|14365.2|14363.4|14361.4|441
1624526400000|2021-06-24 09:20:00|14366.8|14364.8|14365.7|14363.7|14369.7|14367.7|14363.7|14361.7|523
1624526700000|2021-06-24 09:25:00|14365.6|14363.6|14362.1|14360.1|14366.2|14364.2|14361.3|14359.3|498
1624527000000|2021-06-24 09:30:00|14362.2|14360.2|14366.8|14364.8|14366.9|14364.9|14361.3|14359.3|286
1624527300000|2021-06-24 09:35:00|14367.1|14365.1|14364.6|14362.6|14367.1|14365.1|14364.1|14362.1|324
1624527600000|2021-06-24 09:40:00|14363.3|14361.3|14360.8|14358.8|14364.6|14362.6|14358.9|14356.9|359
1624527900000|2021-06-24 09:45:00|14360.7|14358.7|14359.2|14357.2|14362.2|14360.2|14356.9|14354.9|437
1624528200000|2021-06-24 09:50:00|14359.1|14357.1|14357.6|14355.6|14359.7|14357.7|14357.2|14355.2|225
1624528500000|2021-06-24 09:55:00|14357.7|14355.7|14357.6|14355.6|14360.9|14358.9|14354.6|14352.6|374
1624528800000|2021-06-24 10:00:00|14357.7|14355.7|14354.7|14352.7|14358.2|14356.2|14354.2|14352.2|344
1624529100000|2021-06-24 10:05:00|14354.6|14352.6|14353.8|14351.8|14357.7|14355.7|14353.4|14351.4|293
1624529400000|2021-06-24 10:10:00|14353.9|14351.9|14355.8|14353.8|14357.9|14355.9|14353.9|14351.9|247
1624529700000|2021-06-24 10:15:00|14355.9|14353.9|14358.8|14356.8|14360.7|14358.7|14355.4|14353.4|302
1624530000000|2021-06-24 10:20:00|14358.9|14356.9|14361.7|14359.7|14362.4|14360.4|14358.7|14356.7|338
1624530300000|2021-06-24 10:25:00|14361.8|14359.8|14358.4|14356.4|14363.9|14361.9|14357.9|14355.9|444
1624530600000|2021-06-24 10:30:00|14358.3|14356.3|14355.6|14353.6|14359.1|14357.1|14355.6|14353.6|250
1624530900000|2021-06-24 10:35:00|14355.7|14353.7|14354.3|14352.3|14356.1|14354.1|14352.1|14350.1|426
1624531200000|2021-06-24 10:40:00|14354.4|14352.4|14350.9|14348.9|14354.7|14352.7|14349.8|14347.8|319
1624531500000|2021-06-24 10:45:00|14350.8|14348.8|14353.8|14351.8|14354.1|14352.1|14350.2|14348.2|333
1624531800000|2021-06-24 10:50:00|14353.9|14351.9|14352.8|14350.8|14356.3|14354.3|14352.4|14350.4|368
1624532100000|2021-06-24 10:55:00|14352.2|14350.2|14351.7|14349.7|14353.4|14351.4|14348.9|14346.9|471
1624532400000|2021-06-24 11:00:00|14351.8|14349.8|14353.3|14351.3|14354.2|14352.2|14347.6|14345.6|766
1624532700000|2021-06-24 11:05:00|14353.6|14351.6|14358.3|14356.3|14360.2|14358.2|14352.4|14350.4|753
1624533000000|2021-06-24 11:10:00|14358.2|14356.2|14354.6|14352.6|14359.4|14357.4|14354.2|14352.2|400
1624533300000|2021-06-24 11:15:00|14354.7|14352.7|14352.6|14350.6|14355.4|14353.4|14352.2|14350.2|305
1624533600000|2021-06-24 11:20:00|14352.7|14350.7|14356.8|14354.8|14357.4|14355.4|14352.6|14350.6|314
1624533900000|2021-06-24 11:25:00|14356.7|14354.7|14355.3|14353.3|14358.1|14356.1|14353.2|14351.2|471
1624534200000|2021-06-24 11:30:00|14355.4|14353.4|14351.8|14349.8|14357.8|14355.8|14350.6|14348.6|619
1624534500000|2021-06-24 11:35:00|14352.3|14350.3|14356.4|14354.4|14357.6|14355.6|14352.1|14350.1|347
1624534800000|2021-06-24 11:40:00|14356.6|14354.6|14351.4|14349.4|14358.3|14356.3|14351.3|14349.3|399
1624535100000|2021-06-24 11:45:00|14351.9|14349.9|14356.1|14354.1|14356.8|14354.8|14351.7|14349.7|375
1624535400000|2021-06-24 11:50:00|14356.2|14354.2|14356.8|14354.8|14358.4|14356.4|14355.9|14353.9|406
1624535700000|2021-06-24 11:55:00|14357.1|14355.1|14357.6|14355.6|14359.1|14357.1|14354.6|14352.6|512
1624536000000|2021-06-24 12:00:00|14357.7|14355.7|14362.8|14360.8|14362.8|14360.8|14356.8|14354.8|880
1624536300000|2021-06-24 12:05:00|14362.4|14360.4|14361.8|14359.8|14365.6|14363.6|14361.8|14359.8|781
1624536600000|2021-06-24 12:10:00|14361.6|14359.6|14364.3|14362.3|14365.2|14363.2|14360.1|14358.1|807
1624536900000|2021-06-24 12:15:00|14364.4|14362.4|14364.1|14362.1|14366.9|14364.9|14362.2|14360.2|637
1624537200000|2021-06-24 12:20:00|14364.2|14362.2|14366.3|14364.3|14366.9|14364.9|14362.4|14360.4|490
1624537500000|2021-06-24 12:25:00|14366.2|14364.2|14364.3|14362.3|14369.1|14367.1|14363.9|14361.9|562
1624537800000|2021-06-24 12:30:00|14364.4|14362.4|14360.2|14358.2|14367.2|14365.2|14357.4|14355.4|1130
1624538100000|2021-06-24 12:35:00|14360.1|14358.1|14363.4|14361.4|14365.8|14363.8|14359.4|14357.4|901
1624538400000|2021-06-24 12:40:00|14363.6|14361.6|14361.2|14359.2|14364.2|14362.2|14358.9|14356.9|605
1624538700000|2021-06-24 12:45:00|14361.1|14359.1|14355.8|14353.8|14361.8|14359.8|14354.3|14352.3|720
1624539000000|2021-06-24 12:50:00|14355.7|14353.7|14350.8|14348.8|14359.4|14357.4|14347.9|14345.9|1169
1624539300000|2021-06-24 12:55:00|14350.9|14348.9|14356.6|14354.6|14356.8|14354.8|14349.7|14347.7|844
1624539600000|2021-06-24 13:00:00|14356.3|14354.3|14356.3|14354.3|14357.1|14355.1|14353.9|14351.9|491
1624539900000|2021-06-24 13:05:00|14356.2|14354.2|14358.8|14356.8|14359.1|14357.1|14353.4|14351.4|468
1624540200000|2021-06-24 13:10:00|14358.7|14356.7|14365.4|14363.4|14365.7|14363.7|14358.6|14356.6|846
1624540500000|2021-06-24 13:15:00|14365.3|14363.3|14361.4|14359.4|14365.4|14363.4|14361.2|14359.2|531
1624540800000|2021-06-24 13:20:00|14361.3|14359.3|14363.8|14361.8|14364.8|14362.8|14361.2|14359.2|487
1624541100000|2021-06-24 13:25:00|14363.7|14361.7|14360.7|14358.7|14364.6|14362.6|14358.8|14356.8|1877
1624541400000|2021-06-24 13:30:00|14360.2|14359.2|14370.3|14369.3|14380.1|14379.1|14354.7|14353.7|15696
1624541700000|2021-06-24 13:35:00|14369.9|14368.9|14386.9|14385.9|14396.6|14395.6|14369.9|14368.9|11594
1624542000000|2021-06-24 13:40:00|14386.8|14385.8|14383.1|14382.1|14394.8|14393.8|14375.7|14374.7|8419
1624542300000|2021-06-24 13:45:00|14383.7|14382.7|14385.6|14384.6|14386.8|14385.8|14373.2|14372.2|6814
1624542600000|2021-06-24 13:50:00|14385.9|14384.9|14380.8|14379.8|14390.1|14389.1|14376.9|14375.9|5711
1624542900000|2021-06-24 13:55:00|14381.2|14380.2|14387.3|14386.3|14388.4|14387.4|14373.3|14372.3|6203
1624543200000|2021-06-24 14:00:00|14387.1|14386.1|14391.6|14390.6|14395.6|14394.6|14381.8|14380.8|7095
1624543500000|2021-06-24 14:05:00|14391.8|14390.8|14397.6|14396.6|14407.2|14406.2|14391.6|14390.6|8951
1624543800000|2021-06-24 14:10:00|14398.5|14397.5|14397.5|14396.5|14403.7|14402.7|14394.4|14393.4|4599
1624544100000|2021-06-24 14:15:00|14397.7|14396.7|14403|14402|14409.2|14408.2|14397.2|14396.2|5103
1624544400000|2021-06-24 14:20:00|14403.2|14402.2|14405.7|14404.7|14410.4|14409.4|14400.3|14399.3|4785
1624544700000|2021-06-24 14:25:00|14405.5|14404.5|14414.4|14413.4|14414.7|14413.7|14402.8|14401.8|5403
1624545000000|2021-06-24 14:30:00|14414.3|14413.3|14417|14416|14418.7|14417.7|14408.8|14407.8|5484
1624545300000|2021-06-24 14:35:00|14416.9|14415.9|14419.3|14418.3|14420.2|14419.2|14414.5|14413.5|3445
1624545600000|2021-06-24 14:40:00|14419.2|14418.2|14418.9|14417.9|14423.2|14422.2|14414.7|14413.7|4251
1624545900000|2021-06-24 14:45:00|14418.8|14417.8|14410|14409|14419.7|14418.7|14408.4|14407.4|3564
1624546200000|2021-06-24 14:50:00|14410.2|14409.2|14406.5|14405.5|14412.2|14411.2|14404.4|14403.4|5176
1624546500000|2021-06-24 14:55:00|14406.7|14405.7|14400|14399|14414.7|14413.7|14399.4|14398.4|4065
1624546800000|2021-06-24 15:00:00|14399.9|14398.9|14405.3|14404.3|14408.8|14407.8|14398.2|14397.2|3018
1624547100000|2021-06-24 15:05:00|14405.2|14404.2|14410.7|14409.7|14412.7|14411.7|14401.9|14400.9|2781
1624547400000|2021-06-24 15:10:00|14410.8|14409.8|14402.9|14401.9|14411.9|14410.9|14401.7|14400.7|2944
1624547700000|2021-06-24 15:15:00|14402.8|14401.8|14404.4|14403.4|14407.9|14406.9|14399.9|14398.9|2806
1624548000000|2021-06-24 15:20:00|14404.3|14403.3|14402|14401|14406|14405|14394.4|14393.4|3827
1624548300000|2021-06-24 15:25:00|14401.9|14400.9|14407.2|14406.2|14408|14407|14400.3|14399.3|2107
1624548600000|2021-06-24 15:30:00|14406.9|14405.9|14403|14402|14408.3|14407.3|14401.5|14400.5|2218
1624548900000|2021-06-24 15:35:00|14403.2|14402.2|14399.7|14398.7|14405.9|14404.9|14398.8|14397.8|1863
1624549200000|2021-06-24 15:40:00|14399.5|14398.5|14401.4|14400.4|14402.3|14401.3|14390.5|14389.5|4078
1624549500000|2021-06-24 15:45:00|14401.5|14400.5|14407.4|14406.4|14408.8|14407.8|14397.7|14396.7|2496
1624549800000|2021-06-24 15:50:00|14407.3|14406.3|14400.2|14399.2|14411.2|14410.2|14399.7|14398.7|2388
1624550100000|2021-06-24 15:55:00|14400.3|14399.3|14407.2|14406.2|14409.8|14408.8|14399|14398|2203
1624550400000|2021-06-24 16:00:00|14407.3|14406.3|14409.7|14408.7|14409.9|14408.9|14405.5|14404.5|1716
1624550700000|2021-06-24 16:05:00|14409.9|14408.9|14414.4|14413.4|14414.9|14413.9|14409.2|14408.2|2473
1624551000000|2021-06-24 16:10:00|14414.7|14413.7|14428.4|14427.4|14433.3|14432.3|14413|14412|6410
1624551300000|2021-06-24 16:15:00|14428.3|14427.3|14426.8|14425.8|14433.2|14432.2|14425.9|14424.9|2700
1624551600000|2021-06-24 16:20:00|14426.7|14425.7|14423.9|14422.9|14429.5|14428.5|14423.7|14422.7|1899
1624551900000|2021-06-24 16:25:00|14424|14423|14417.2|14416.2|14424.7|14423.7|14416.4|14415.4|3086
1624552200000|2021-06-24 16:30:00|14416.9|14415.9|14410|14409|14419.5|14418.5|14407.3|14406.3|3381
1624552500000|2021-06-24 16:35:00|14410.2|14409.2|14408.4|14407.4|14412.3|14411.3|14407|14406|2920
1624552800000|2021-06-24 16:40:00|14406.6|14405.6|14409.1|14408.1|14411.6|14410.6|14405.7|14404.7|2291
1624553100000|2021-06-24 16:45:00|14408.9|14407.9|14391.9|14390.9|14410.1|14409.1|14391.6|14390.6|4843
1624553400000|2021-06-24 16:50:00|14391.8|14390.8|14386.3|14385.3|14392.1|14391.1|14380.2|14379.2|5313
1624553700000|2021-06-24 16:55:00|14386.4|14385.4|14379.6|14378.6|14386.7|14385.7|14371.8|14370.8|6783
1624554000000|2021-06-24 17:00:00|14379.7|14378.7|14392.9|14391.9|14393.4|14392.4|14378.9|14377.9|4748
1624554300000|2021-06-24 17:05:00|14392.8|14391.8|14381.9|14380.9|14393.2|14392.2|14380.3|14379.3|2921
1624554600000|2021-06-24 17:10:00|14381.8|14380.8|14384.8|14383.8|14386.2|14385.2|14375.1|14374.1|3563
1624554900000|2021-06-24 17:15:00|14384.7|14383.7|14361.9|14360.9|14388.1|14387.1|14358.8|14357.8|5454
1624555200000|2021-06-24 17:20:00|14362.1|14361.1|14371.4|14370.4|14371.8|14370.8|14352.1|14351.1|5480
1624555500000|2021-06-24 17:25:00|14371.3|14370.3|14373.3|14372.3|14376.4|14375.4|14366.7|14365.7|2818
1624555800000|2021-06-24 17:30:00|14373.2|14372.2|14367.2|14366.2|14373.2|14372.2|14363.3|14362.3|3100
1624556100000|2021-06-24 17:35:00|14367.1|14366.1|14356.2|14355.2|14367.4|14366.4|14356.1|14355.1|3783
1624556400000|2021-06-24 17:40:00|14356.4|14355.4|14352.2|14351.2|14363.3|14362.3|14348.2|14347.2|3762
1624556700000|2021-06-24 17:45:00|14352.3|14351.3|14344.6|14343.6|14357.6|14356.6|14342.7|14341.7|4985
1624557000000|2021-06-24 17:50:00|14344.4|14343.4|14359.6|14358.6|14359.8|14358.8|14337.2|14336.2|6122
1624557300000|2021-06-24 17:55:00|14359.4|14358.4|14364.1|14363.1|14365.6|14364.6|14354.6|14353.6|3630
1624557600000|2021-06-24 18:00:00|14363.9|14362.9|14368.2|14367.2|14371.2|14370.2|14362.3|14361.3|3689
1624557900000|2021-06-24 18:05:00|14368.7|14367.7|14366.3|14365.3|14373.1|14372.1|14361.6|14360.6|3229
1624558200000|2021-06-24 18:10:00|14366.4|14365.4|14373.9|14372.9|14375.4|14374.4|14365.2|14364.2|2641
1624558500000|2021-06-24 18:15:00|14373.8|14372.8|14373.8|14372.8|14375.3|14374.3|14367.8|14366.8|2261
1624558800000|2021-06-24 18:20:00|14373.9|14372.9|14380.9|14379.9|14383.8|14382.8|14370.4|14369.4|3585
1624559100000|2021-06-24 18:25:00|14380.8|14379.8|14384.1|14383.1|14387.4|14386.4|14379.2|14378.2|2405
1624559400000|2021-06-24 18:30:00|14384.8|14383.8|14387.3|14386.3|14389.6|14388.6|14379.6|14378.6|3342
1624559700000|2021-06-24 18:35:00|14387.4|14386.4|14387.4|14386.4|14389.2|14388.2|14384.7|14383.7|1761
1624560000000|2021-06-24 18:40:00|14387.6|14386.6|14385.2|14384.2|14388.6|14387.6|14384.2|14383.2|2123
1624560300000|2021-06-24 18:45:00|14385.1|14384.1|14379.1|14378.1|14388.4|14387.4|14375.3|14374.3|2677
1624560600000|2021-06-24 18:50:00|14379.2|14378.2|14380.3|14379.3|14382.3|14381.3|14374.2|14373.2|2216
1624560900000|2021-06-24 18:55:00|14380.1|14379.1|14378.7|14377.7|14381.4|14380.4|14374.8|14373.8|1609
1624561200000|2021-06-24 19:00:00|14378.3|14377.3|14365.2|14364.2|14381.7|14380.7|14364.6|14363.6|2899
1624561500000|2021-06-24 19:05:00|14364.8|14363.8|14368.4|14367.4|14373.3|14372.3|14363.7|14362.7|2952
1624561800000|2021-06-24 19:10:00|14368.6|14367.6|14380.2|14379.2|14381.4|14380.4|14368.2|14367.2|3386
1624562100000|2021-06-24 19:15:00|14380.3|14379.3|14368.4|14367.4|14381.1|14380.1|14367.3|14366.3|2468
1624562400000|2021-06-24 19:20:00|14368.6|14367.6|14361.4|14360.4|14371.8|14370.8|14355.2|14354.2|4432
1624562700000|2021-06-24 19:25:00|14361.3|14360.3|14354.8|14353.8|14362.6|14361.6|14350.8|14349.8|3206
1624563000000|2021-06-24 19:30:00|14354.7|14353.7|14346.2|14345.2|14356.2|14355.2|14345.2|14344.2|5339
1624563300000|2021-06-24 19:35:00|14346.1|14345.1|14345.4|14344.4|14352.6|14351.6|14342.1|14341.1|4857
1624563600000|2021-06-24 19:40:00|14345.2|14344.2|14360.7|14359.7|14360.9|14359.9|14342.7|14341.7|6198
1624563900000|2021-06-24 19:45:00|14360.8|14359.8|14356.7|14355.7|14365.2|14364.2|14356.1|14355.1|3429
1624564200000|2021-06-24 19:50:00|14356.8|14355.8|14366.7|14365.7|14367.7|14366.7|14355.1|14354.1|6209
1624564500000|2021-06-24 19:55:00|14366.9|14365.9|14363.9|14362.9|14368.6|14367.6|14356.3|14355.3|10144
1624564800000|2021-06-24 20:00:00|14364.2|14363.2|14362.1|14360.1|14367.1|14365.1|14361.4|14359.4|4440
1624565100000|2021-06-24 20:05:00|14362.4|14360.4|14367.4|14365.4|14368.6|14366.6|14360.5|14358.5|1403
1624565400000|2021-06-24 20:10:00|14367.5|14365.5|14367.5|14362.5|14368.7|14366.7|14364.2|14362.2|1252
1624565700000|2021-06-24 20:15:00|14367.6|14362.6|14366.4|14361.4|14368.2|14363.2|14366.4|14361.4|0
1624566000000|2021-06-24 20:20:00|14365.1|14360.1|14363.7|14358.7|14365.4|14360.4|14363.3|14358.3|0
1624566300000|2021-06-24 20:25:00|14363.6|14358.6|14364.3|14359.3|14364.4|14359.4|14363.4|14358.4|0
1624566600000|2021-06-24 20:30:00|14365.5|14363.5|14363.5|14361.5|14366.5|14364.5|14359|14357|629
1624566900000|2021-06-24 20:35:00|14363.7|14361.7|14362.2|14360.2|14368.7|14366.7|14360.5|14358.5|336
1624567200000|2021-06-24 20:40:00|14362.5|14360.5|14368.5|14366.5|14368.5|14366.5|14362.2|14360.2|306
1624567500000|2021-06-24 20:45:00|14368.7|14366.7|14367|14365|14369.2|14367.2|14365.7|14363.7|341
1624567800000|2021-06-24 20:50:00|14366.7|14364.7|14368|14366|14368|14366|14366.2|14364.2|179
1624568100000|2021-06-24 20:55:00|14367.7|14365.7|14370.1|14365.1|14371.7|14369.7|14367.2|14365.1|521
1624568400000|2021-06-24 21:00:00|14370.5|14365.5|14371.2|14366.2|14371.3|14366.3|14369.2|14364.2|0
1624568700000|2021-06-24 21:05:00|14371.3|14366.3|14372.9|14367.9|14373|14368|14371.3|14366.3|0
1624569000000|2021-06-24 21:10:00|14372.6|14367.6|14370.7|14365.7|14372.8|14367.8|14370.7|14365.7|0
1624569300000|2021-06-24 21:15:00|14373.1|14368.1|14372.8|14367.8|14373.3|14368.3|14371.9|14366.9|0
1624569600000|2021-06-24 21:20:00|14372.9|14367.9|14372.4|14367.4|14373.7|14368.7|14372.3|14367.3|0
1624569900000|2021-06-24 21:25:00|14372.9|14367.9|14372.3|14367.3|14372.9|14367.9|14372.2|14367.2|0
1624570200000|2021-06-24 21:30:00|14373|14368|14372.2|14367.2|14373.4|14368.4|14371.2|14366.2|0
1624570500000|2021-06-24 21:35:00|14372.1|14367.1|14372.1|14367.1|14372.2|14367.2|14372.1|14367.1|0
1624570800000|2021-06-24 21:40:00|14372|14367|14370.3|14365.3|14372.1|14367.1|14370.2|14365.2|0
1624571100000|2021-06-24 21:45:00|14372.1|14367.1|14372.6|14367.6|14373|14368|14371.9|14366.9|0
1624571400000|2021-06-24 21:50:00|14372.5|14367.5|14373.8|14368.8|14373.8|14368.8|14372.2|14367.2|0
1624571700000|2021-06-24 21:55:00|14373.9|14368.9|14373.3|14368.3|14374.4|14369.4|14373.3|14368.3|0
1624572000000|2021-06-24 22:00:00|14369.7|14367.7|14364.2|14362.2|14372.2|14370.2|14361.6|14359.6|454
1624572300000|2021-06-24 22:05:00|14364.4|14362.4|14364.2|14362.2|14368|14366|14361.9|14359.9|323
1624572600000|2021-06-24 22:10:00|14364.4|14362.4|14365.4|14363.4|14366.4|14364.4|14362.2|14360.2|153
1624572900000|2021-06-24 22:15:00|14365.2|14363.2|14365|14363|14366.1|14364.1|14363.1|14361.1|94
1624573200000|2021-06-24 22:20:00|14365.1|14363.1|14366.2|14364.2|14366.4|14364.4|14362.9|14360.9|123
1624573500000|2021-06-24 22:25:00|14366.5|14364.5|14372|14370|14372.6|14370.6|14366.5|14364.5|162
1624573800000|2021-06-24 22:30:00|14372.4|14370.4|14371.7|14369.7|14372.6|14370.6|14369.1|14367.1|209
1624574100000|2021-06-24 22:35:00|14371.9|14369.9|14372.5|14370.5|14372.5|14370.5|14369.1|14367.1|100
1624574400000|2021-06-24 22:40:00|14372.4|14370.4|14369.7|14367.7|14372.4|14370.4|14369.1|14367.1|114
1624574700000|2021-06-24 22:45:00|14369.6|14367.6|14368.5|14366.5|14370.9|14368.9|14368.2|14366.2|104
1624575000000|2021-06-24 22:50:00|14368.6|14366.6|14371.6|14369.6|14371.6|14369.6|14367.7|14365.7|133
1624575300000|2021-06-24 22:55:00|14371.5|14369.5|14375.4|14373.4|14375.4|14373.4|14371.1|14369.1|219
1624575600000|2021-06-24 23:00:00|14375.2|14373.2|14370.6|14368.6|14375.7|14373.7|14369.1|14367.1|205
1624575900000|2021-06-24 23:05:00|14370.5|14368.5|14367.6|14365.6|14370.9|14368.9|14365.5|14363.5|234
1624576200000|2021-06-24 23:10:00|14367.4|14365.4|14370.1|14368.1|14370.2|14368.2|14366|14364|134
1624576500000|2021-06-24 23:15:00|14370|14368|14368.2|14366.2|14370|14368|14366.4|14364.4|75
1624576800000|2021-06-24 23:20:00|14368.4|14366.4|14364.5|14362.5|14369.4|14367.4|14364.5|14362.5|120
1624577100000|2021-06-24 23:25:00|14364.6|14362.6|14365.5|14363.5|14366.6|14364.6|14364.6|14362.6|79
1624577400000|2021-06-24 23:30:00|14365.4|14363.4|14365.9|14363.9|14367.6|14365.6|14363.9|14361.9|119
1624577700000|2021-06-24 23:35:00|14366|14364|14365.7|14363.7|14367.1|14365.1|14365|14363|76
1624578000000|2021-06-24 23:40:00|14365.6|14363.6|14363|14361|14365.7|14363.7|14363|14361|76
1624578300000|2021-06-24 23:45:00|14362.9|14360.9|14366.9|14364.9|14367.5|14365.5|14362.9|14360.9|119
1624578600000|2021-06-24 23:50:00|14367|14365|14363.4|14361.4|14368.6|14366.6|14362.9|14360.9|169
1624578900000|2021-06-24 23:55:00|14363.1|14361.1|14357.2|14355.2|14363.9|14361.9|14355|14353|395
1624579200000|2021-06-25 00:00:00|14357.1|14355.1|14363.1|14361.1|14364.1|14362.1|14356.5|14354.5|416
1624579500000|2021-06-25 00:05:00|14363|14361|14363|14361|14364.6|14362.6|14361.7|14359.7|236
1624579800000|2021-06-25 00:10:00|14363.1|14361.1|14359.7|14357.7|14363.9|14361.9|14357.6|14355.6|308
1624580100000|2021-06-25 00:15:00|14359.6|14357.6|14356|14354|14361.6|14359.6|14355.7|14353.7|253
1624580400000|2021-06-25 00:20:00|14356.2|14354.2|14355.7|14353.7|14358.4|14356.4|14354.4|14352.4|183
1624580700000|2021-06-25 00:25:00|14356|14354|14359.6|14357.6|14360.2|14358.2|14355.2|14353.2|233
1624581000000|2021-06-25 00:30:00|14359.4|14357.4|14353|14351|14359.7|14357.7|14352.7|14350.7|277
1624581300000|2021-06-25 00:35:00|14353.1|14351.1|14352.9|14350.9|14354.9|14352.9|14351.5|14349.5|215
1624581600000|2021-06-25 00:40:00|14352.7|14350.7|14354.7|14352.7|14355.1|14353.1|14352.5|14350.5|139
1624581900000|2021-06-25 00:45:00|14354.6|14352.6|14354.6|14352.6|14355.2|14353.2|14352.5|14350.5|90
1624582200000|2021-06-25 00:50:00|14354.7|14352.7|14355.7|14353.7|14356|14354|14353.4|14351.4|165
1624582500000|2021-06-25 00:55:00|14355.6|14353.6|14359.2|14357.2|14360.1|14358.1|14355.4|14353.4|184
1624582800000|2021-06-25 01:00:00|14359.1|14357.1|14360.5|14358.5|14363.2|14361.2|14357|14355|317
1624583100000|2021-06-25 01:05:00|14360.4|14358.4|14361.2|14359.2|14361.7|14359.7|14359|14357|227
1624583400000|2021-06-25 01:10:00|14361|14359|14360.5|14358.5|14361.4|14359.4|14357.6|14355.6|143
1624583700000|2021-06-25 01:15:00|14360.6|14358.6|14359|14357|14362.4|14360.4|14357.7|14355.7|229
1624584000000|2021-06-25 01:20:00|14359.1|14357.1|14350|14348|14359.4|14357.4|14347.9|14345.9|514
1624584300000|2021-06-25 01:25:00|14349.9|14347.9|14346.5|14344.5|14352.1|14350.1|14345.9|14343.9|408
1624584600000|2021-06-25 01:30:00|14346.6|14344.6|14350.5|14348.5|14350.5|14348.5|14342.6|14340.6|554
1624584900000|2021-06-25 01:35:00|14350.7|14348.7|14350.4|14348.4|14351.9|14349.9|14348.1|14346.1|224
1624585200000|2021-06-25 01:40:00|14350.2|14348.2|14355.5|14353.5|14360.2|14358.2|14350.2|14348.2|473
1624585500000|2021-06-25 01:45:00|14355|14353|14355.1|14353.1|14355.1|14353.1|14349.7|14347.7|207
1624585800000|2021-06-25 01:50:00|14355.2|14353.2|14354.6|14352.6|14357.1|14355.1|14352.6|14350.6|122
1624586100000|2021-06-25 01:55:00|14354.5|14352.5|14356.7|14354.7|14356.9|14354.9|14352.5|14350.5|154
1624586400000|2021-06-25 02:00:00|14356.9|14354.9|14357.5|14355.5|14358.7|14356.7|14353.4|14351.4|144
1624586700000|2021-06-25 02:05:00|14357.6|14355.6|14359.9|14357.9|14360|14358|14356.2|14354.2|151
1624587000000|2021-06-25 02:10:00|14359.7|14357.7|14360|14358|14362.9|14360.9|14358.1|14356.1|189
1624587300000|2021-06-25 02:15:00|14360.1|14358.1|14358.4|14356.4|14362.1|14360.1|14357.6|14355.6|134
1624587600000|2021-06-25 02:20:00|14358.2|14356.2|14366.5|14364.5|14368.9|14366.9|14358.1|14356.1|486
1624587900000|2021-06-25 02:25:00|14366.6|14364.6|14368.5|14366.5|14369.5|14367.5|14365.9|14363.9|202
1624588200000|2021-06-25 02:30:00|14368.4|14366.4|14368.6|14366.6|14371.1|14369.1|14366.1|14364.1|194
1624588500000|2021-06-25 02:35:00|14368.7|14366.7|14369.5|14367.5|14371|14369|14366.9|14364.9|197
1624588800000|2021-06-25 02:40:00|14369.4|14367.4|14366.5|14364.5|14370.4|14368.4|14364.7|14362.7|292
1624589100000|2021-06-25 02:45:00|14366.6|14364.6|14365.5|14363.5|14368.5|14366.5|14364.7|14362.7|211
1624589400000|2021-06-25 02:50:00|14365.4|14363.4|14363.6|14361.6|14365.4|14363.4|14362.9|14360.9|122
1624589700000|2021-06-25 02:55:00|14363.7|14361.7|14367.5|14365.5|14368.2|14366.2|14363.1|14361.1|111
1624590000000|2021-06-25 03:00:00|14367.6|14365.6|14365|14363|14369.4|14367.4|14364.5|14362.5|95
1624590300000|2021-06-25 03:05:00|14365.1|14363.1|14368|14366|14368.4|14366.4|14364.6|14362.6|77
1624590600000|2021-06-25 03:10:00|14367.9|14365.9|14369.7|14367.7|14369.7|14367.7|14365.5|14363.5|127
1624590900000|2021-06-25 03:15:00|14369.6|14367.6|14373.5|14371.5|14374|14372|14369.1|14367.1|346
1624591200000|2021-06-25 03:20:00|14374|14372|14375.1|14373.1|14375.2|14373.2|14371.9|14369.9|185
1624591500000|2021-06-25 03:25:00|14375.2|14373.2|14373.2|14371.2|14375.2|14373.2|14370.9|14368.9|146
1624591800000|2021-06-25 03:30:00|14373.4|14371.4|14369.1|14367.1|14374.7|14372.7|14367.6|14365.6|359
1624592100000|2021-06-25 03:35:00|14369.2|14367.2|14373|14371|14374|14372|14368.7|14366.7|174
1624592400000|2021-06-25 03:40:00|14372.9|14370.9|14379.7|14377.7|14381.9|14379.9|14372|14370|609
1624592700000|2021-06-25 03:45:00|14380|14378|14380.7|14378.7|14381.6|14379.6|14379|14377|365
1624593000000|2021-06-25 03:50:00|14380.9|14378.9|14380|14378|14384.4|14382.4|14379.4|14377.4|610
1624593300000|2021-06-25 03:55:00|14379.9|14377.9|14384|14382|14384.1|14382.1|14379.1|14377.1|432
1624593600000|2021-06-25 04:00:00|14383.9|14381.9|14382|14380|14385.9|14383.9|14381.4|14379.4|307
1624593900000|2021-06-25 04:05:00|14381.9|14379.9|14379.7|14377.7|14382.4|14380.4|14378.4|14376.4|189
1624594200000|2021-06-25 04:10:00|14379.6|14377.6|14380|14378|14380.9|14378.9|14378.9|14376.9|130
1624594500000|2021-06-25 04:15:00|14379.9|14377.9|14379.1|14377.1|14380.6|14378.6|14377.4|14375.4|401
1624594800000|2021-06-25 04:20:00|14379.2|14377.2|14379.2|14377.2|14381|14379|14378.1|14376.1|132
1624595100000|2021-06-25 04:25:00|14379.1|14377.1|14372.5|14370.5|14379.7|14377.7|14372.4|14370.4|252
1624595400000|2021-06-25 04:30:00|14372.6|14370.6|14370.2|14368.2|14372.9|14370.9|14367.4|14365.4|307
1624595700000|2021-06-25 04:35:00|14370.1|14368.1|14371.1|14369.1|14371.4|14369.4|14368.9|14366.9|162
1624596000000|2021-06-25 04:40:00|14371.2|14369.2|14372.4|14370.4|14373.6|14371.6|14371.2|14369.2|180
1624596300000|2021-06-25 04:45:00|14372.2|14370.2|14371.6|14369.6|14373|14371|14371|14369|91
1624596600000|2021-06-25 04:50:00|14371.5|14369.5|14371.5|14369.5|14373.1|14371.1|14370.7|14368.7|71
1624596900000|2021-06-25 04:55:00|14371.6|14369.6|14371.5|14369.5|14372.9|14370.9|14371.2|14369.2|70
1624597200000|2021-06-25 05:00:00|14371.6|14369.6|14377|14375|14377|14375|14371.6|14369.6|250
1624597500000|2021-06-25 05:05:00|14376.9|14374.9|14375.5|14373.5|14377.2|14375.2|14374.9|14372.9|110
1624597800000|2021-06-25 05:10:00|14375.4|14373.4|14371.4|14369.4|14377.2|14375.2|14370.6|14368.6|207
1624598100000|2021-06-25 05:15:00|14371.5|14369.5|14368.4|14366.4|14371.6|14369.6|14366.6|14364.6|402
1624598400000|2021-06-25 05:20:00|14368.2|14366.2|14370.2|14368.2|14370.9|14368.9|14367.5|14365.5|111
1624598700000|2021-06-25 05:25:00|14370|14368|14375.1|14373.1|14375.5|14373.5|14369.1|14367.1|366
1624599000000|2021-06-25 05:30:00|14375|14373|14373.4|14371.4|14375.9|14373.9|14372.4|14370.4|149
1624599300000|2021-06-25 05:35:00|14373.2|14371.2|14369.7|14367.7|14373.5|14371.5|14369.5|14367.5|141
1624599600000|2021-06-25 05:40:00|14369.6|14367.6|14373.9|14371.9|14375|14373|14369.2|14367.2|151
1624599900000|2021-06-25 05:45:00|14373.7|14371.7|14376.7|14374.7|14377.4|14375.4|14372.4|14370.4|210
1624600200000|2021-06-25 05:50:00|14376.6|14374.6|14376.6|14374.6|14377.1|14375.1|14375.2|14373.2|89
1624600500000|2021-06-25 05:55:00|14376.9|14374.9|14376.5|14374.5|14381.1|14379.1|14375.5|14373.5|385
1624600800000|2021-06-25 06:00:00|14376.4|14374.4|14369.1|14367.1|14377.5|14375.5|14368.5|14366.5|422
1624601100000|2021-06-25 06:05:00|14368.9|14366.9|14371|14369|14372.5|14370.5|14367.6|14365.6|248
1624601400000|2021-06-25 06:10:00|14371.1|14369.1|14370.4|14368.4|14371.7|14369.7|14365.6|14363.6|335
1624601700000|2021-06-25 06:15:00|14370.2|14368.2|14366.2|14364.2|14370.5|14368.5|14363.6|14361.6|308
1624602000000|2021-06-25 06:20:00|14366.4|14364.4|14366.6|14364.6|14369.9|14367.9|14366|14364|216
1624602300000|2021-06-25 06:25:00|14366.5|14364.5|14366.1|14364.1|14367.2|14365.2|14363.7|14361.7|225
1624602600000|2021-06-25 06:30:00|14366.2|14364.2|14365.4|14363.4|14368.4|14366.4|14365.1|14363.1|248
1624602900000|2021-06-25 06:35:00|14365.5|14363.5|14370.5|14368.5|14371.5|14369.5|14364.6|14362.6|262
1624603200000|2021-06-25 06:40:00|14370.4|14368.4|14370.2|14368.2|14374.2|14372.2|14369.1|14367.1|257
1624603500000|2021-06-25 06:45:00|14369.7|14367.7|14368.9|14366.9|14371.7|14369.7|14367.2|14365.2|145
1624603800000|2021-06-25 06:50:00|14368.7|14366.7|14371|14369|14371.4|14369.4|14368.7|14366.7|68
1624604100000|2021-06-25 06:55:00|14371.1|14369.1|14371.9|14369.9|14371.9|14369.9|14367.7|14365.7|158
1624604400000|2021-06-25 07:00:00|14371.6|14369.6|14367|14365|14372.7|14370.7|14366.9|14364.9|347
1624604700000|2021-06-25 07:05:00|14366.9|14364.9|14371.2|14369.2|14371.7|14369.7|14365.9|14363.9|204
1624605000000|2021-06-25 07:10:00|14371.1|14369.1|14370.2|14368.2|14373.6|14371.6|14368.5|14366.5|269
1624605300000|2021-06-25 07:15:00|14370.1|14368.1|14364.7|14362.7|14370.9|14368.9|14364.7|14362.7|360
1624605600000|2021-06-25 07:20:00|14364.6|14362.6|14360.1|14358.1|14366.1|14364.1|14354.7|14352.7|742
1624605900000|2021-06-25 07:25:00|14360.2|14358.2|14362.1|14360.1|14363.5|14361.5|14355.9|14353.9|568
1624606200000|2021-06-25 07:30:00|14362|14360|14363.2|14361.2|14367.2|14365.2|14360.1|14358.1|454
1624606500000|2021-06-25 07:35:00|14363.1|14361.1|14365.5|14363.5|14365.5|14363.5|14360.1|14358.1|297
1624606800000|2021-06-25 07:40:00|14365.6|14363.6|14369.5|14367.5|14369.9|14367.9|14364.2|14362.2|299
1624607100000|2021-06-25 07:45:00|14369.4|14367.4|14372|14370|14372.5|14370.5|14367.4|14365.4|540
1624607400000|2021-06-25 07:50:00|14371.9|14369.9|14371.5|14369.5|14372.4|14370.4|14369.2|14367.2|163
1624607700000|2021-06-25 07:55:00|14371.6|14369.6|14369.5|14367.5|14372.5|14370.5|14367.7|14365.7|219
1624608000000|2021-06-25 08:00:00|14369.6|14367.6|14373|14371|14375.2|14373.2|14368.7|14366.7|398
1624608300000|2021-06-25 08:05:00|14373.1|14371.1|14377|14375|14377.2|14375.2|14366.6|14364.6|597
1624608600000|2021-06-25 08:10:00|14377.1|14375.1|14374.2|14372.2|14377.5|14375.5|14369.6|14367.6|579
1624608900000|2021-06-25 08:15:00|14374.1|14372.1|14380.5|14378.5|14384.1|14382.1|14370.5|14368.5|994
1624609200000|2021-06-25 08:20:00|14380.6|14378.6|14377.5|14375.5|14382.9|14380.9|14377.4|14375.4|491
1624609500000|2021-06-25 08:25:00|14377.6|14375.6|14379.1|14377.1|14380.6|14378.6|14375.6|14373.6|378
1624609800000|2021-06-25 08:30:00|14379.7|14377.7|14380.6|14378.6|14382.2|14380.2|14379.4|14377.4|256
1624610100000|2021-06-25 08:35:00|14380.5|14378.5|14379.2|14377.2|14382.5|14380.5|14379|14377|275
1624610400000|2021-06-25 08:40:00|14379.1|14377.1|14376.5|14374.5|14380.5|14378.5|14376.4|14374.4|179
1624610700000|2021-06-25 08:45:00|14376.4|14374.4|14379.4|14377.4|14379.4|14377.4|14376.2|14374.2|118
1624611000000|2021-06-25 08:50:00|14379.2|14377.2|14381.2|14379.2|14383.1|14381.1|14377.5|14375.5|289
1624611300000|2021-06-25 08:55:00|14381.4|14379.4|14381.2|14379.2|14383.7|14381.7|14379.5|14377.5|186
1624611600000|2021-06-25 09:00:00|14381.7|14379.7|14382.7|14380.7|14382.9|14380.9|14379.4|14377.4|184
1624611900000|2021-06-25 09:05:00|14382.9|14380.9|14379.6|14377.6|14383.7|14381.7|14378.6|14376.6|215
1624612200000|2021-06-25 09:10:00|14379.7|14377.7|14379.2|14377.2|14379.7|14377.7|14376.1|14374.1|278
1624612500000|2021-06-25 09:15:00|14379.1|14377.1|14376.7|14374.7|14380.7|14378.7|14376.4|14374.4|189
1624612800000|2021-06-25 09:20:00|14376.9|14374.9|14379.4|14377.4|14380.1|14378.1|14375|14373|230
1624613100000|2021-06-25 09:25:00|14379|14377|14378.2|14376.2|14379.1|14377.1|14376|14374|114
1624613400000|2021-06-25 09:30:00|14378.1|14376.1|14376.5|14374.5|14379.9|14377.9|14375.5|14373.5|274
1624613700000|2021-06-25 09:35:00|14376.6|14374.6|14379.5|14377.5|14379.5|14377.5|14374.7|14372.7|122
1624614000000|2021-06-25 09:40:00|14379.4|14377.4|14393|14391|14403.2|14401.2|14378.1|14376.1|2049
1624614300000|2021-06-25 09:45:00|14392.9|14390.9|14395|14393|14395.1|14393.1|14390.4|14388.4|606
1624614600000|2021-06-25 09:50:00|14394.9|14392.9|14396.5|14394.5|14398.1|14396.1|14392.5|14390.5|621
1624614900000|2021-06-25 09:55:00|14396.4|14394.4|14394.2|14392.2|14398.1|14396.1|14392.2|14390.2|365
1624615200000|2021-06-25 10:00:00|14394.1|14392.1|14392.6|14390.6|14394.1|14392.1|14391|14389|249
1624615500000|2021-06-25 10:05:00|14392.5|14390.5|14391.5|14389.5|14394.9|14392.9|14390.9|14388.9|246
1624615800000|2021-06-25 10:10:00|14391.6|14389.6|14388.9|14386.9|14393|14391|14388|14386|399
1624616100000|2021-06-25 10:15:00|14389|14387|14384.9|14382.9|14390.4|14388.4|14384.4|14382.4|358
1624616400000|2021-06-25 10:20:00|14384.7|14382.7|14384.7|14382.7|14388.2|14386.2|14384|14382|302
1624616700000|2021-06-25 10:25:00|14384.6|14382.6|14384|14382|14385.6|14383.6|14381.9|14379.9|330
1624617000000|2021-06-25 10:30:00|14383.9|14381.9|14385.7|14383.7|14386.7|14384.7|14383.6|14381.6|209
1624617300000|2021-06-25 10:35:00|14385.9|14383.9|14388.9|14386.9|14389.7|14387.7|14385.4|14383.4|394
1624617600000|2021-06-25 10:40:00|14389.1|14387.1|14390.5|14388.5|14391.4|14389.4|14386.6|14384.6|220
1624617900000|2021-06-25 10:45:00|14390.4|14388.4|14390.9|14388.9|14392.2|14390.2|14387.2|14385.2|222
1624618200000|2021-06-25 10:50:00|14390.7|14388.7|14390.5|14388.5|14391.5|14389.5|14388.4|14386.4|187
1624618500000|2021-06-25 10:55:00|14390.6|14388.6|14391.9|14389.9|14394.2|14392.2|14390.6|14388.6|227
1624618800000|2021-06-25 11:00:00|14392.7|14390.7|14391.5|14389.5|14393.6|14391.6|14387.1|14385.1|405
1624619100000|2021-06-25 11:05:00|14391.4|14389.4|14387|14385|14391.7|14389.7|14386.7|14384.7|246
1624619400000|2021-06-25 11:10:00|14386.9|14384.9|14384|14382|14387.4|14385.4|14383.9|14381.9|359
1624619700000|2021-06-25 11:15:00|14383.9|14381.9|14383.7|14381.7|14384.6|14382.6|14380.2|14378.2|504
1624620000000|2021-06-25 11:20:00|14383.6|14381.6|14384.1|14382.1|14385.6|14383.6|14382.1|14380.1|278
1624620300000|2021-06-25 11:25:00|14384.2|14382.2|14384.7|14382.7|14385.7|14383.7|14381.1|14379.1|310
1624620600000|2021-06-25 11:30:00|14384.9|14382.9|14378.5|14376.5|14388.1|14386.1|14374.2|14372.2|1034
1624620900000|2021-06-25 11:35:00|14378.6|14376.6|14375.4|14373.4|14378.6|14376.6|14372|14370|544
1624621200000|2021-06-25 11:40:00|14375.5|14373.5|14377|14375|14378.1|14376.1|14370.7|14368.7|558
1624621500000|2021-06-25 11:45:00|14377.1|14375.1|14374.7|14372.7|14377.4|14375.4|14374.1|14372.1|316
1624621800000|2021-06-25 11:50:00|14374.6|14372.6|14374|14372|14375.6|14373.6|14372.7|14370.7|261
1624622100000|2021-06-25 11:55:00|14374.2|14372.2|14371.9|14369.9|14374.2|14372.2|14367.7|14365.7|654
1624622400000|2021-06-25 12:00:00|14372|14370|14377.4|14375.4|14378.1|14376.1|14371.4|14369.4|709
1624622700000|2021-06-25 12:05:00|14377.5|14375.5|14375|14373|14378.1|14376.1|14374.6|14372.6|288
1624623000000|2021-06-25 12:10:00|14375.1|14373.1|14372.5|14370.5|14375.9|14373.9|14369.7|14367.7|576
1624623300000|2021-06-25 12:15:00|14372.6|14370.6|14371.2|14369.2|14373.2|14371.2|14368.7|14366.7|417
1624623600000|2021-06-25 12:20:00|14371.1|14369.1|14372.1|14370.1|14374.5|14372.5|14370.2|14368.2|682
1624623900000|2021-06-25 12:25:00|14372|14370|14362.9|14360.9|14374.9|14372.9|14362.7|14360.7|859
1624624200000|2021-06-25 12:30:00|14363|14361|14394.7|14392.7|14397.9|14395.9|14362.9|14360.9|3990
1624624500000|2021-06-25 12:35:00|14394.6|14392.6|14390.9|14388.9|14404.4|14402.4|14390.9|14388.9|2678
1624624800000|2021-06-25 12:40:00|14391|14389|14388.2|14386.2|14394.7|14392.7|14385.6|14383.6|1780
1624625100000|2021-06-25 12:45:00|14388.1|14386.1|14385.7|14383.7|14389.7|14387.7|14381.5|14379.5|1184
1624625400000|2021-06-25 12:50:00|14385.6|14383.6|14386|14384|14389.4|14387.4|14384.2|14382.2|957
1624625700000|2021-06-25 12:55:00|14386.1|14384.1|14386.4|14384.4|14388.2|14386.2|14383.2|14381.2|747
1624626000000|2021-06-25 13:00:00|14386.2|14384.2|14386.7|14384.7|14388.4|14386.4|14384.7|14382.7|787
1624626300000|2021-06-25 13:05:00|14386.9|14384.9|14387.5|14385.5|14388.1|14386.1|14383.1|14381.1|650
1624626600000|2021-06-25 13:10:00|14387.6|14385.6|14388.2|14386.2|14390.1|14388.1|14384.7|14382.7|833
1624626900000|2021-06-25 13:15:00|14388.4|14386.4|14389|14387|14390|14388|14386|14384|571
1624627200000|2021-06-25 13:20:00|14388.9|14386.9|14394.2|14392.2|14394.6|14392.6|14386.9|14384.9|795
1624627500000|2021-06-25 13:25:00|14392.1|14390.1|14389.9|14387.9|14392.1|14390.1|14384.7|14382.7|1811
1624627800000|2021-06-25 13:30:00|14389.4|14388.4|14396.5|14395.5|14400.1|14399.1|14375.9|14374.9|13432
1624628100000|2021-06-25 13:35:00|14397.1|14396.1|14391.1|14390.1|14400|14399|14371.4|14370.4|10839
1624628400000|2021-06-25 13:40:00|14391.7|14390.7|14394|14393|14396.1|14395.1|14380.6|14379.6|7588
1624628700000|2021-06-25 13:45:00|14393.9|14392.9|14375.6|14374.6|14397.5|14396.5|14375.1|14374.1|6965
1624629000000|2021-06-25 13:50:00|14375.7|14374.7|14370.1|14369.1|14381.7|14380.7|14362.5|14361.5|9116
1624629300000|2021-06-25 13:55:00|14370|14369|14351.5|14350.5|14371.9|14370.9|14339.4|14338.4|11235
1624629600000|2021-06-25 14:00:00|14351.4|14350.4|14357.4|14356.4|14359.1|14358.1|14333.9|14332.9|8848
1624629900000|2021-06-25 14:05:00|14356.9|14355.9|14345|14344|14365.1|14364.1|14342.6|14341.6|7468
1624630200000|2021-06-25 14:10:00|14346.1|14345.1|14349.6|14348.6|14352.5|14351.5|14324.3|14323.3|10737
1624630500000|2021-06-25 14:15:00|14349.4|14348.4|14361.6|14360.6|14363.3|14362.3|14348.1|14347.1|6242
1624630800000|2021-06-25 14:20:00|14361.5|14360.5|14359.1|14358.1|14362|14361|14355.1|14354.1|3832
1624631100000|2021-06-25 14:25:00|14358.9|14357.9|14378.3|14377.3|14382.1|14381.1|14357.3|14356.3|7880
1624631400000|2021-06-25 14:30:00|14378.1|14377.1|14381.3|14380.3|14383.5|14382.5|14376.1|14375.1|5160
1624631700000|2021-06-25 14:35:00|14381.4|14380.4|14365.1|14364.1|14383.4|14382.4|14365.1|14364.1|4693
1624632000000|2021-06-25 14:40:00|14365|14364|14373.3|14372.3|14382.1|14381.1|14363.8|14362.8|4293
1624632300000|2021-06-25 14:45:00|14373.1|14372.1|14367.5|14366.5|14377.4|14376.4|14364.9|14363.9|2796
1624632600000|2021-06-25 14:50:00|14367.4|14366.4|14359.6|14358.6|14369.6|14368.6|14358.6|14357.6|4401
1624632900000|2021-06-25 14:55:00|14359.8|14358.8|14354.8|14353.8|14365.3|14364.3|14346.9|14345.9|5074
1624633200000|2021-06-25 15:00:00|14354.3|14353.3|14351.6|14350.6|14357.6|14356.6|14344.3|14343.3|4802
1624633500000|2021-06-25 15:05:00|14351.8|14350.8|14358.8|14357.8|14358.8|14357.8|14346.5|14345.5|3942
1624633800000|2021-06-25 15:10:00|14358.6|14357.6|14367.4|14366.4|14368.1|14367.1|14353.8|14352.8|3320
1624634100000|2021-06-25 15:15:00|14367.5|14366.5|14359.9|14358.9|14367.9|14366.9|14356.1|14355.1|3244
1624634400000|2021-06-25 15:20:00|14360|14359|14360.4|14359.4|14371.1|14370.1|14357.5|14356.5|3604
1624634700000|2021-06-25 15:25:00|14360.5|14359.5|14365.4|14364.4|14365.9|14364.9|14356.5|14355.5|2882
1624635000000|2021-06-25 15:30:00|14365.5|14364.5|14373.4|14372.4|14376.1|14375.1|14361|14360|3242
1624635300000|2021-06-25 15:35:00|14373.3|14372.3|14371.3|14370.3|14374.1|14373.1|14367|14366|2338
1624635600000|2021-06-25 15:40:00|14371.1|14370.1|14366.1|14365.1|14375|14374|14364.8|14363.8|2497
1624635900000|2021-06-25 15:45:00|14366.3|14365.3|14364.3|14363.3|14369.8|14368.8|14360|14359|2751
1624636200000|2021-06-25 15:50:00|14364.1|14363.1|14366.3|14365.3|14367.8|14366.8|14360.1|14359.1|1949
1624636500000|2021-06-25 15:55:00|14366.4|14365.4|14366.6|14365.6|14371.3|14370.3|14364.8|14363.8|1878
1624636800000|2021-06-25 16:00:00|14366.5|14365.5|14355.1|14354.1|14367.4|14366.4|14353.1|14352.1|2805
1624637100000|2021-06-25 16:05:00|14355.3|14354.3|14357.6|14356.6|14361.6|14360.6|14354.1|14353.1|1980
1624637400000|2021-06-25 16:10:00|14357.8|14356.8|14352.9|14351.9|14359.4|14358.4|14349.6|14348.6|2670
1624637700000|2021-06-25 16:15:00|14352.8|14351.8|14353.6|14352.6|14356|14355|14349|14348|1675
1624638000000|2021-06-25 16:20:00|14353.8|14352.8|14347|14346|14355.1|14354.1|14344|14343|2752
1624638300000|2021-06-25 16:25:00|14347.1|14346.1|14336.4|14335.4|14349.8|14348.8|14332.8|14331.8|3707
1624638600000|2021-06-25 16:30:00|14336.3|14335.3|14341.4|14340.4|14344.1|14343.1|14332.5|14331.5|2901
1624638900000|2021-06-25 16:35:00|14341.3|14340.3|14344.9|14343.9|14346.8|14345.8|14339.4|14338.4|2045
1624639200000|2021-06-25 16:40:00|14345|14344|14350|14349|14350.5|14349.5|14344.8|14343.8|1833
1624639500000|2021-06-25 16:45:00|14350.2|14349.2|14343|14342|14350.3|14349.3|14342|14341|1835
1624639800000|2021-06-25 16:50:00|14343.2|14342.2|14349.2|14348.2|14350|14349|14341.5|14340.5|1818
1624640100000|2021-06-25 16:55:00|14349|14348|14348.9|14347.9|14353.4|14352.4|14346|14345|2037
1624640400000|2021-06-25 17:00:00|14348.8|14347.8|14348.5|14347.5|14353.9|14352.9|14346|14345|1601
1624640700000|2021-06-25 17:05:00|14348.8|14347.8|14345.2|14344.2|14350.7|14349.7|14342.8|14341.8|1427
1624641000000|2021-06-25 17:10:00|14345|14344|14338.4|14337.4|14346|14345|14336.2|14335.2|2128
1624641300000|2021-06-25 17:15:00|14338.5|14337.5|14346.5|14345.5|14350.2|14349.2|14337.8|14336.8|2368
1624641600000|2021-06-25 17:20:00|14346.7|14345.7|14349.3|14348.3|14351.5|14350.5|14345.4|14344.4|1644
1624641900000|2021-06-25 17:25:00|14349.4|14348.4|14347.5|14346.5|14352.8|14351.8|14346.3|14345.3|1784
1624642200000|2021-06-25 17:30:00|14347|14346|14334.2|14333.2|14347|14346|14333.3|14332.3|2781
1624642500000|2021-06-25 17:35:00|14334|14333|14331|14330|14334.8|14333.8|14329.5|14328.5|2822
1624642800000|2021-06-25 17:40:00|14331.5|14330.5|14334.7|14333.7|14336.8|14335.8|14328.9|14327.9|2393
1624643100000|2021-06-25 17:45:00|14334.8|14333.8|14336.4|14335.4|14338|14337|14330.7|14329.7|2236
1624643400000|2021-06-25 17:50:00|14336.5|14335.5|14341.2|14340.2|14341.8|14340.8|14333.3|14332.3|1656
1624643700000|2021-06-25 17:55:00|14341.3|14340.3|14340.8|14339.8|14342.7|14341.7|14337.8|14336.8|1485
1624644000000|2021-06-25 18:00:00|14340.9|14339.9|14337.9|14336.9|14342.2|14341.2|14332.9|14331.9|2436
1624644300000|2021-06-25 18:05:00|14338|14337|14349.7|14348.7|14350.2|14349.2|14337.2|14336.2|2661
1624644600000|2021-06-25 18:10:00|14349.5|14348.5|14350.9|14349.9|14354|14353|14347.8|14346.8|3208
1624644900000|2021-06-25 18:15:00|14351|14350|14353.8|14352.8|14354.5|14353.5|14348.8|14347.8|1997
1624645200000|2021-06-25 18:20:00|14353.9|14352.9|14352|14351|14356.8|14355.8|14351.8|14350.8|2280
1624645500000|2021-06-25 18:25:00|14352.2|14351.2|14349.8|14348.8|14355.2|14354.2|14347.3|14346.3|1859
1624645800000|2021-06-25 18:30:00|14349.9|14348.9|14349.5|14348.5|14350|14349|14344.7|14343.7|1657
1624646100000|2021-06-25 18:35:00|14349.7|14348.7|14358.8|14357.8|14359|14358|14349.3|14348.3|2618
1624646400000|2021-06-25 18:40:00|14359|14358|14358.7|14357.7|14363.5|14362.5|14354.8|14353.8|2915
1624646700000|2021-06-25 18:45:00|14358.8|14357.8|14357.4|14356.4|14359.8|14358.8|14354.3|14353.3|1663
1624647000000|2021-06-25 18:50:00|14357.5|14356.5|14362.5|14361.5|14363.3|14362.3|14357.2|14356.2|2184
1624647300000|2021-06-25 18:55:00|14362|14361|14362.9|14361.9|14365.2|14364.2|14360|14359|2377
1624647600000|2021-06-25 19:00:00|14363|14362|14365.2|14364.2|14369.4|14368.4|14361.9|14360.9|2945
1624647900000|2021-06-25 19:05:00|14365.3|14364.3|14360.4|14359.4|14366.8|14365.8|14356.4|14355.4|2552
1624648200000|2021-06-25 19:10:00|14360.3|14359.3|14357.3|14356.3|14361.7|14360.7|14355.4|14354.4|1838
1624648500000|2021-06-25 19:15:00|14356.9|14355.9|14355.5|14354.5|14362.4|14361.4|14354|14353|2372
1624648800000|2021-06-25 19:20:00|14355.2|14354.2|14358|14357|14358.7|14357.7|14351|14350|2879
1624649100000|2021-06-25 19:25:00|14358.2|14357.2|14352.3|14351.3|14358.8|14357.8|14348.7|14347.7|1983
1624649400000|2021-06-25 19:30:00|14352.2|14351.2|14339.5|14338.5|14354.2|14353.2|14339.5|14338.5|3371
1624649700000|2021-06-25 19:35:00|14339.8|14338.8|14345.5|14344.5|14349.5|14348.5|14339.2|14338.2|4109
1624650000000|2021-06-25 19:40:00|14345.6|14344.6|14338.3|14337.3|14350.2|14349.2|14337.7|14336.7|3819
1624650300000|2021-06-25 19:45:00|14338.5|14337.5|14333.8|14332.8|14342.7|14341.7|14333|14332|3537
1624650600000|2021-06-25 19:50:00|14334|14333|14335.8|14334.8|14363.7|14362.7|14331.3|14330.3|10448
1624650900000|2021-06-25 19:55:00|14336.5|14335.5|14349.7|14348.7|14353.6|14352.6|14336.1|14335.1|10184
1624651200000|2021-06-25 20:00:00|14349.6|14348.6|14349.7|14347.7|14356.1|14354.1|14349|14347|4101
1624651500000|2021-06-25 20:05:00|14349.6|14347.6|14337|14335|14350.2|14348.2|14336.6|14334.6|1925
1624651800000|2021-06-25 20:10:00|14336.7|14334.7|14337|14332|14338.1|14336.1|14333.3|14331.3|2406
1624652100000|2021-06-25 20:15:00|14337.7|14332.7|14338.3|14333.3|14341|14336|14337.7|14332.7|0
1624652400000|2021-06-25 20:20:00|14339|14334|14339.7|14334.7|14340.2|14335.2|14338.8|14333.8|0
1624652700000|2021-06-25 20:25:00|14339.8|14334.8|14338.4|14333.4|14340|14335|14337.3|14332.3|0
1624653000000|2021-06-25 20:30:00|14335.8|14333.8|14343.6|14341.6|14343.6|14341.6|14335.3|14333.3|560
1624653300000|2021-06-25 20:35:00|14343.3|14341.3|14339.6|14337.6|14343.3|14341.3|14338.1|14336.1|363
1624653600000|2021-06-25 20:40:00|14339.3|14337.3|14339.8|14337.8|14341.1|14339.1|14338.1|14336.1|341
1624653900000|2021-06-25 20:45:00|14340.1|14338.1|14341.8|14339.8|14342.8|14340.8|14340.1|14338.1|300
1624654200000|2021-06-25 20:50:00|14341.3|14339.3|14341.8|14339.8|14343.8|14341.8|14340.1|14338.1|315
1624654500000|2021-06-25 20:55:00|14342.6|14340.6|14342.8|14337.8|14343.6|14341.6|14340.1|14337.7|261
1624831200000|2021-06-27 22:00:00|14353.3|14351.3|14352.3|14350.3|14358.1|14356.1|14349.3|14347.3|676
1624831500000|2021-06-27 22:05:00|14352.2|14350.2|14357|14355|14357|14355|14351|14349|259
1624831800000|2021-06-27 22:10:00|14357.3|14355.3|14358.7|14356.7|14359.5|14357.5|14354.3|14352.3|239
1624832100000|2021-06-27 22:15:00|14359|14357|14360.8|14358.8|14363.7|14361.7|14358.8|14356.8|382
1624832400000|2021-06-27 22:20:00|14360.7|14358.7|14365.1|14363.1|14368.5|14366.5|14360.6|14358.6|369
1624832700000|2021-06-27 22:25:00|14365|14363|14371.8|14369.8|14373.3|14371.3|14364.8|14362.8|430
1624833000000|2021-06-27 22:30:00|14371.7|14369.7|14370.6|14368.6|14372.5|14370.5|14368.8|14366.8|121
1624833300000|2021-06-27 22:35:00|14370.5|14368.5|14366.6|14364.6|14371.5|14369.5|14366.2|14364.2|155
1624833600000|2021-06-27 22:40:00|14366.8|14364.8|14365.5|14363.5|14369.2|14367.2|14363.8|14361.8|222
1624833900000|2021-06-27 22:45:00|14365.6|14363.6|14368.3|14366.3|14369|14367|14364.3|14362.3|207
1624834200000|2021-06-27 22:50:00|14368.2|14366.2|14374.2|14372.2|14374.2|14372.2|14367.5|14365.5|245
1624834500000|2021-06-27 22:55:00|14374.5|14372.5|14374.5|14372.5|14377.1|14375.1|14373.2|14371.2|267
1624834800000|2021-06-27 23:00:00|14374.3|14372.3|14371.8|14369.8|14376.5|14374.5|14371.5|14369.5|152
1624835100000|2021-06-27 23:05:00|14372|14370|14371|14369|14373.3|14371.3|14370.7|14368.7|105
1624835400000|2021-06-27 23:10:00|14371.2|14369.2|14370.8|14368.8|14371.5|14369.5|14369.1|14367.1|139
1624835700000|2021-06-27 23:15:00|14371|14369|14371.1|14369.1|14371.8|14369.8|14369.2|14367.2|80
1624836000000|2021-06-27 23:20:00|14371|14369|14369.6|14367.6|14371.1|14369.1|14368.8|14366.8|109
1624836300000|2021-06-27 23:25:00|14369.5|14367.5|14366.8|14364.8|14369.7|14367.7|14365.7|14363.7|175
1624836600000|2021-06-27 23:30:00|14366.7|14364.7|14366.8|14364.8|14368.8|14366.8|14366.2|14364.2|202
1624836900000|2021-06-27 23:35:00|14367|14365|14360.1|14358.1|14368|14366|14354.2|14352.2|858
1624837200000|2021-06-27 23:40:00|14360|14358|14361.3|14359.3|14362.5|14360.5|14359.8|14357.8|139
1624837500000|2021-06-27 23:45:00|14361.6|14359.6|14362.7|14360.7|14364.7|14362.7|14361.3|14359.3|171
1624837800000|2021-06-27 23:50:00|14363.1|14361.1|14362.7|14360.7|14364.7|14362.7|14361.8|14359.8|151
1624838100000|2021-06-27 23:55:00|14363|14361|14365.6|14363.6|14367.3|14365.3|14362.7|14360.7|185
1624838400000|2021-06-28 00:00:00|14365.7|14363.7|14357.5|14355.5|14367.1|14365.1|14355.2|14353.2|422
1624838700000|2021-06-28 00:05:00|14357.3|14355.3|14357.1|14355.1|14358.2|14356.2|14354.7|14352.7|276
1624839000000|2021-06-28 00:10:00|14357.2|14355.2|14353.6|14351.6|14358|14356|14353.2|14351.2|298
1624839300000|2021-06-28 00:15:00|14352.8|14350.8|14354.8|14352.8|14357.3|14355.3|14352.8|14350.8|332
1624839600000|2021-06-28 00:20:00|14354.7|14352.7|14352.8|14350.8|14355|14353|14350.5|14348.5|232
1624839900000|2021-06-28 00:25:00|14352.7|14350.7|14352.3|14350.3|14356|14354|14350.5|14348.5|252
1624840200000|2021-06-28 00:30:00|14352.5|14350.5|14355.3|14353.3|14355.8|14353.8|14351.6|14349.6|134
1624840500000|2021-06-28 00:35:00|14355.5|14353.5|14356.8|14354.8|14358.3|14356.3|14354.7|14352.7|155
1624840800000|2021-06-28 00:40:00|14357|14355|14351.6|14349.6|14358.2|14356.2|14351|14349|171
1624841100000|2021-06-28 00:45:00|14351.7|14349.7|14353.3|14351.3|14354.6|14352.6|14350.2|14348.2|226
1624841400000|2021-06-28 00:50:00|14353.2|14351.2|14354.1|14352.1|14354.8|14352.8|14351.5|14349.5|123
1624841700000|2021-06-28 00:55:00|14354|14352|14355.6|14353.6|14356.3|14354.3|14352.6|14350.6|130
1624842000000|2021-06-28 01:00:00|14355.5|14353.5|14355|14353|14358.1|14356.1|14353|14351|232
1624842300000|2021-06-28 01:05:00|14355.1|14353.1|14354.3|14352.3|14356.6|14354.6|14352.8|14350.8|157
1624842600000|2021-06-28 01:10:00|14354.2|14352.2|14354.6|14352.6|14355.5|14353.5|14352.3|14350.3|100
1624842900000|2021-06-28 01:15:00|14354.7|14352.7|14352.7|14350.7|14356.1|14354.1|14352.3|14350.3|97
1624843200000|2021-06-28 01:20:00|14352.6|14350.6|14347.6|14345.6|14353.8|14351.8|14345|14343|434
1624843500000|2021-06-28 01:25:00|14347.5|14345.5|14346.6|14344.6|14349.1|14347.1|14344.8|14342.8|317
1624843800000|2021-06-28 01:30:00|14346.5|14344.5|14348.2|14346.2|14348.5|14346.5|14346.1|14344.1|104
1624844100000|2021-06-28 01:35:00|14348.3|14346.3|14346.6|14344.6|14350.5|14348.5|14344.5|14342.5|216
1624844400000|2021-06-28 01:40:00|14346.5|14344.5|14350.6|14348.6|14351|14349|14346.5|14344.5|220
1624844700000|2021-06-28 01:45:00|14350.3|14348.3|14350.3|14348.3|14354.2|14352.2|14350.1|14348.1|245
1624845000000|2021-06-28 01:50:00|14350.5|14348.5|14352.2|14350.2|14352.8|14350.8|14349|14347|169
1624845300000|2021-06-28 01:55:00|14352.1|14350.1|14352.2|14350.2|14353.2|14351.2|14349.6|14347.6|139
1624845600000|2021-06-28 02:00:00|14351.8|14349.8|14350.7|14348.7|14353|14351|14349.5|14347.5|187
1624845900000|2021-06-28 02:05:00|14350.6|14348.6|14348.5|14346.5|14351.6|14349.6|14347.6|14345.6|125
1624846200000|2021-06-28 02:10:00|14348.6|14346.6|14349.2|14347.2|14350.6|14348.6|14348.2|14346.2|85
1624846500000|2021-06-28 02:15:00|14349.1|14347.1|14350.6|14348.6|14352.1|14350.1|14348|14346|144
1624846800000|2021-06-28 02:20:00|14350.5|14348.5|14350.8|14348.8|14352.1|14350.1|14349.6|14347.6|92
1624847100000|2021-06-28 02:25:00|14350.7|14348.7|14350|14348|14351.6|14349.6|14348|14346|133
1624847400000|2021-06-28 02:30:00|14349.8|14347.8|14354.6|14352.6|14355.3|14353.3|14348.7|14346.7|212
1624847700000|2021-06-28 02:35:00|14354.7|14352.7|14355.8|14353.8|14357.6|14355.6|14352.7|14350.7|297
1624848000000|2021-06-28 02:40:00|14356|14354|14355.3|14353.3|14358.5|14356.5|14354.3|14352.3|224
1624848300000|2021-06-28 02:45:00|14355.2|14353.2|14356.3|14354.3|14356.5|14354.5|14353.3|14351.3|145
1624848600000|2021-06-28 02:50:00|14356.5|14354.5|14358.1|14356.1|14359.6|14357.6|14355.7|14353.7|210
1624848900000|2021-06-28 02:55:00|14358.3|14356.3|14356.3|14354.3|14358.8|14356.8|14355.6|14353.6|123
1624849200000|2021-06-28 03:00:00|14356.5|14354.5|14359.5|14357.5|14360.3|14358.3|14356|14354|158
1624849500000|2021-06-28 03:05:00|14359.3|14357.3|14362.3|14360.3|14363.5|14361.5|14358.2|14356.2|305
1624849800000|2021-06-28 03:10:00|14362.2|14360.2|14364.6|14362.6|14365|14363|14361.3|14359.3|171
1624850100000|2021-06-28 03:15:00|14364.5|14362.5|14362.8|14360.8|14365.3|14363.3|14362.2|14360.2|205
1624850400000|2021-06-28 03:20:00|14363|14361|14362.1|14360.1|14363.7|14361.7|14361.6|14359.6|133
1624850700000|2021-06-28 03:25:00|14362.2|14360.2|14360.1|14358.1|14363.1|14361.1|14359.7|14357.7|141
1624851000000|2021-06-28 03:30:00|14360.2|14358.2|14361.5|14359.5|14362|14360|14358.6|14356.6|193
1624851300000|2021-06-28 03:35:00|14361.8|14359.8|14362.2|14360.2|14362.8|14360.8|14360.6|14358.6|64
1624851600000|2021-06-28 03:40:00|14362.3|14360.3|14363.5|14361.5|14365|14363|14362.3|14360.3|125
1624851900000|2021-06-28 03:45:00|14363.3|14361.3|14360.5|14358.5|14363.6|14361.6|14360|14358|123
1624852200000|2021-06-28 03:50:00|14360.3|14358.3|14361|14359|14361.3|14359.3|14359|14357|148
1624852500000|2021-06-28 03:55:00|14361.1|14359.1|14362|14360|14362.7|14360.7|14360.6|14358.6|74
1624852800000|2021-06-28 04:00:00|14362.1|14360.1|14362.1|14360.1|14363.6|14361.6|14361.8|14359.8|40
1624853100000|2021-06-28 04:05:00|14361.8|14359.8|14361.8|14359.8|14362.6|14360.6|14359.8|14357.8|86
1624853400000|2021-06-28 04:10:00|14361.3|14359.3|14362.6|14360.6|14363.7|14361.7|14361.3|14359.3|34
1624853700000|2021-06-28 04:15:00|14362.5|14360.5|14362.6|14360.6|14364.6|14362.6|14361.8|14359.8|86
1624854000000|2021-06-28 04:20:00|14362.7|14360.7|14363.2|14361.2|14364.8|14362.8|14362.7|14360.7|72
1624854300000|2021-06-28 04:25:00|14363.3|14361.3|14363.7|14361.7|14364.5|14362.5|14362.7|14360.7|83
1624854600000|2021-06-28 04:30:00|14363.6|14361.6|14363.7|14361.7|14363.8|14361.8|14361.2|14359.2|106
1624854900000|2021-06-28 04:35:00|14363.6|14361.6|14364.1|14362.1|14366.5|14364.5|14363.3|14361.3|168
1624855200000|2021-06-28 04:40:00|14364.3|14362.3|14363.8|14361.8|14365.6|14363.6|14363.1|14361.1|83
1624855500000|2021-06-28 04:45:00|14363.7|14361.7|14363.8|14361.8|14364.3|14362.3|14363.2|14361.2|65
1624855800000|2021-06-28 04:50:00|14363.7|14361.7|14367|14365|14367.6|14365.6|14363.6|14361.6|157
1624856100000|2021-06-28 04:55:00|14366.8|14364.8|14368.1|14366.1|14370.3|14368.3|14366.5|14364.5|354
1624856400000|2021-06-28 05:00:00|14368.2|14366.2|14369.1|14367.1|14371.7|14369.7|14368.2|14366.2|199
1624856700000|2021-06-28 05:05:00|14369.2|14367.2|14368.3|14366.3|14371.1|14369.1|14368.1|14366.1|96
1624857000000|2021-06-28 05:10:00|14368.5|14366.5|14367.6|14365.6|14369.1|14367.1|14366.2|14364.2|120
1624857300000|2021-06-28 05:15:00|14367.7|14365.7|14371.6|14369.6|14371.6|14369.6|14367.5|14365.5|168
1624857600000|2021-06-28 05:20:00|14371.5|14369.5|14371.7|14369.7|14372.5|14370.5|14368.8|14366.8|313
1624857900000|2021-06-28 05:25:00|14371.8|14369.8|14374|14372|14374.6|14372.6|14370.3|14368.3|249
1624858200000|2021-06-28 05:30:00|14374.1|14372.1|14372.7|14370.7|14376|14374|14370.5|14368.5|437
1624858500000|2021-06-28 05:35:00|14372.8|14370.8|14369.6|14367.6|14373|14371|14368.6|14366.6|205
1624858800000|2021-06-28 05:40:00|14369.7|14367.7|14370.8|14368.8|14372.7|14370.7|14367.6|14365.6|256
1624859100000|2021-06-28 05:45:00|14371|14369|14367.5|14365.5|14371.3|14369.3|14365|14363|226
1624859400000|2021-06-28 05:50:00|14367.3|14365.3|14368.8|14366.8|14369.7|14367.7|14364.5|14362.5|247
1624859700000|2021-06-28 05:55:00|14369|14367|14372.8|14370.8|14373|14371|14368.6|14366.6|250
1624860000000|2021-06-28 06:00:00|14372.6|14370.6|14368.5|14366.5|14372.8|14370.8|14366.5|14364.5|336
1624860300000|2021-06-28 06:05:00|14368.3|14366.3|14363.7|14361.7|14368.3|14366.3|14363.5|14361.5|272
1624860600000|2021-06-28 06:10:00|14363.8|14361.8|14367.1|14365.1|14368.7|14366.7|14363|14361|235
1624860900000|2021-06-28 06:15:00|14367.2|14365.2|14367.8|14365.8|14371.2|14369.2|14367.1|14365.1|203
1624861200000|2021-06-28 06:20:00|14368|14366|14368.1|14366.1|14370.2|14368.2|14367|14365|99
1624861500000|2021-06-28 06:25:00|14368.6|14366.6|14368|14366|14369.3|14367.3|14366.5|14364.5|151
1624861800000|2021-06-28 06:30:00|14367.8|14365.8|14361.8|14359.8|14368.6|14366.6|14360.8|14358.8|472
1624862100000|2021-06-28 06:35:00|14362|14360|14367.6|14365.6|14369|14367|14361.3|14359.3|377
1624862400000|2021-06-28 06:40:00|14367.7|14365.7|14369.3|14367.3|14371.3|14369.3|14367.6|14365.6|280
1624862700000|2021-06-28 06:45:00|14369.5|14367.5|14368.3|14366.3|14370.2|14368.2|14366.8|14364.8|175
1624863000000|2021-06-28 06:50:00|14367.8|14365.8|14368.7|14366.7|14370.6|14368.6|14367.7|14365.7|163
1624863300000|2021-06-28 06:55:00|14368.8|14366.8|14368.2|14366.2|14373.3|14371.3|14367.2|14365.2|282
1624863600000|2021-06-28 07:00:00|14368.1|14366.1|14367.8|14365.8|14374.5|14372.5|14363.5|14361.5|806
1624863900000|2021-06-28 07:05:00|14368|14366|14386.6|14384.6|14387.8|14385.8|14366.3|14364.3|1184
1624864200000|2021-06-28 07:10:00|14386.7|14384.7|14385|14383|14387|14385|14382.5|14380.5|481
1624864500000|2021-06-28 07:15:00|14385.1|14383.1|14390.8|14388.8|14395.3|14393.3|14385|14383|1073
1624864800000|2021-06-28 07:20:00|14390.7|14388.7|14388.7|14386.7|14392.6|14390.6|14386.6|14384.6|606
1624865100000|2021-06-28 07:25:00|14388.8|14386.8|14389.2|14387.2|14391|14389|14384.5|14382.5|541
1624865400000|2021-06-28 07:30:00|14389.3|14387.3|14387.5|14385.5|14393.1|14391.1|14386.8|14384.8|394
1624865700000|2021-06-28 07:35:00|14387.2|14385.2|14390.6|14388.6|14392.5|14390.5|14385.3|14383.3|444
1624866000000|2021-06-28 07:40:00|14390.1|14388.1|14392.3|14390.3|14397.8|14395.8|14389.1|14387.1|652
1624866300000|2021-06-28 07:45:00|14392.5|14390.5|14393.7|14391.7|14395.5|14393.5|14388.8|14386.8|412
1624866600000|2021-06-28 07:50:00|14393.3|14391.3|14388.5|14386.5|14394.7|14392.7|14387.8|14385.8|460
1624866900000|2021-06-28 07:55:00|14388.6|14386.6|14386.8|14384.8|14390.8|14388.8|14386.2|14384.2|289
1624867200000|2021-06-28 08:00:00|14386.7|14384.7|14383.1|14381.1|14388.3|14386.3|14382.7|14380.7|633
1624867500000|2021-06-28 08:05:00|14383.2|14381.2|14380|14378|14383.3|14381.3|14377.3|14375.3|647
1624867800000|2021-06-28 08:10:00|14379.8|14377.8|14382.1|14380.1|14384.7|14382.7|14379.3|14377.3|517
1624868100000|2021-06-28 08:15:00|14382|14380|14382.7|14380.7|14385.5|14383.5|14380.3|14378.3|395
1624868400000|2021-06-28 08:20:00|14382.6|14380.6|14368.6|14366.6|14383.8|14381.8|14367.2|14365.2|1066
1624868700000|2021-06-28 08:25:00|14368.5|14366.5|14366.3|14364.3|14372.8|14370.8|14366.2|14364.2|509
1624869000000|2021-06-28 08:30:00|14366.7|14364.7|14375|14373|14375.1|14373.1|14366.3|14364.3|449
1624869300000|2021-06-28 08:35:00|14374.8|14372.8|14374|14372|14375.3|14373.3|14370.7|14368.7|311
1624869600000|2021-06-28 08:40:00|14374.1|14372.1|14376.1|14374.1|14377.7|14375.7|14371|14369|295
1624869900000|2021-06-28 08:45:00|14376|14374|14378.1|14376.1|14379.5|14377.5|14373.7|14371.7|214
1624870200000|2021-06-28 08:50:00|14378|14376|14381.7|14379.7|14382.3|14380.3|14376.3|14374.3|303
1624870500000|2021-06-28 08:55:00|14381.6|14379.6|14384.5|14382.5|14385.1|14383.1|14381.6|14379.6|309
1624870800000|2021-06-28 09:00:00|14384.3|14382.3|14385.2|14383.2|14387.2|14385.2|14382.7|14380.7|306
1624871100000|2021-06-28 09:05:00|14385.1|14383.1|14381.7|14379.7|14385.5|14383.5|14380.6|14378.6|243
1624871400000|2021-06-28 09:10:00|14381.8|14379.8|14387|14385|14387.7|14385.7|14380.8|14378.8|270
1624871700000|2021-06-28 09:15:00|14386.7|14384.7|14384.6|14382.6|14387|14385|14382.5|14380.5|187
1624872000000|2021-06-28 09:20:00|14384.7|14382.7|14383.1|14381.1|14386.5|14384.5|14383.1|14381.1|210
1624872300000|2021-06-28 09:25:00|14383.2|14381.2|14385.8|14383.8|14386.7|14384.7|14381.3|14379.3|319
1624872600000|2021-06-28 09:30:00|14385.7|14383.7|14383.6|14381.6|14387.2|14385.2|14380.3|14378.3|287
1624872900000|2021-06-28 09:35:00|14383.7|14381.7|14383.8|14381.8|14384|14382|14380.7|14378.7|168
1624873200000|2021-06-28 09:40:00|14383.6|14381.6|14386.6|14384.6|14388.3|14386.3|14382.3|14380.3|297
1624873500000|2021-06-28 09:45:00|14386.5|14384.5|14382|14380|14389.8|14387.8|14382|14380|341
1624873800000|2021-06-28 09:50:00|14382.1|14380.1|14378.7|14376.7|14382.3|14380.3|14378.1|14376.1|303
1624874100000|2021-06-28 09:55:00|14378.8|14376.8|14384.6|14382.6|14384.7|14382.7|14378.6|14376.6|239
1624874400000|2021-06-28 10:00:00|14384.5|14382.5|14381.3|14379.3|14384.8|14382.8|14380.2|14378.2|285
1624874700000|2021-06-28 10:05:00|14381.2|14379.2|14377.3|14375.3|14382.2|14380.2|14377.2|14375.2|196
1624875000000|2021-06-28 10:10:00|14377.5|14375.5|14375.8|14373.8|14378.8|14376.8|14374.7|14372.7|310
1624875300000|2021-06-28 10:15:00|14375.7|14373.7|14372.3|14370.3|14375.7|14373.7|14371.6|14369.6|345
1624875600000|2021-06-28 10:20:00|14372.5|14370.5|14371.6|14369.6|14374.7|14372.7|14368.3|14366.3|569
1624875900000|2021-06-28 10:25:00|14371.7|14369.7|14373.8|14371.8|14375.7|14373.7|14368.3|14366.3|328
1624876200000|2021-06-28 10:30:00|14373.7|14371.7|14373.6|14371.6|14375.8|14373.8|14370.8|14368.8|285
1624876500000|2021-06-28 10:35:00|14373.3|14371.3|14374.1|14372.1|14374.5|14372.5|14371.3|14369.3|127
1624876800000|2021-06-28 10:40:00|14374.2|14372.2|14375.3|14373.3|14376.7|14374.7|14371.2|14369.2|303
1624877100000|2021-06-28 10:45:00|14375.2|14373.2|14381.3|14379.3|14381.7|14379.7|14373.6|14371.6|396
1624877400000|2021-06-28 10:50:00|14381.5|14379.5|14383|14381|14383.2|14381.2|14380.1|14378.1|232
1624877700000|2021-06-28 10:55:00|14382.8|14380.8|14382.8|14380.8|14385.6|14383.6|14381.6|14379.6|371
1624878000000|2021-06-28 11:00:00|14382.6|14380.6|14381.6|14379.6|14384.7|14382.7|14377.7|14375.7|641
1624878300000|2021-06-28 11:05:00|14381.5|14379.5|14381.1|14379.1|14385.5|14383.5|14381|14379|376
1624878600000|2021-06-28 11:10:00|14381|14379|14383.1|14381.1|14386.3|14384.3|14381|14379|409
1624878900000|2021-06-28 11:15:00|14383.2|14381.2|14388.1|14386.1|14391|14389|14383.1|14381.1|790
1624879200000|2021-06-28 11:20:00|14388.2|14386.2|14395.6|14393.6|14400.1|14398.1|14387.6|14385.6|1182
1624879500000|2021-06-28 11:25:00|14395.5|14393.5|14392|14390|14397.1|14395.1|14390.3|14388.3|541
1624879800000|2021-06-28 11:30:00|14392.1|14390.1|14392|14390|14393.6|14391.6|14388.8|14386.8|550
1624880100000|2021-06-28 11:35:00|14392.1|14390.1|14389.3|14387.3|14392.8|14390.8|14388.2|14386.2|617
1624880400000|2021-06-28 11:40:00|14389.5|14387.5|14386.5|14384.5|14391.3|14389.3|14386.2|14384.2|611
1624880700000|2021-06-28 11:45:00|14386.6|14384.6|14393.1|14391.1|14394.2|14392.2|14386.6|14384.6|519
1624881000000|2021-06-28 11:50:00|14393.2|14391.2|14394.8|14392.8|14395.5|14393.5|14392.3|14390.3|585
1624881300000|2021-06-28 11:55:00|14394.7|14392.7|14394.1|14392.1|14395|14393|14388.8|14386.8|369
1624881600000|2021-06-28 12:00:00|14394.7|14392.7|14386.8|14384.8|14396.8|14394.8|14386.3|14384.3|765
1624881900000|2021-06-28 12:05:00|14386.7|14384.7|14390.7|14388.7|14393|14391|14386.7|14384.7|469
1624882200000|2021-06-28 12:10:00|14390.8|14388.8|14390.6|14388.6|14392|14390|14388.3|14386.3|313
1624882500000|2021-06-28 12:15:00|14390.8|14388.8|14389.7|14387.7|14394.8|14392.8|14389.7|14387.7|347
1624882800000|2021-06-28 12:20:00|14389.8|14387.8|14391.8|14389.8|14393.1|14391.1|14388.3|14386.3|468
1624883100000|2021-06-28 12:25:00|14391.7|14389.7|14395.8|14393.8|14395.8|14393.8|14389|14387|395
1624883400000|2021-06-28 12:30:00|14395.7|14393.7|14395.6|14393.6|14398.6|14396.6|14394|14392|687
1624883700000|2021-06-28 12:35:00|14395.5|14393.5|14397.3|14395.3|14399.5|14397.5|14394.6|14392.6|497
1624884000000|2021-06-28 12:40:00|14397.5|14395.5|14397.3|14395.3|14402.8|14400.8|14395.7|14393.7|756
1624884300000|2021-06-28 12:45:00|14397.5|14395.5|14395.3|14393.3|14398|14396|14393.1|14391.1|522
1624884600000|2021-06-28 12:50:00|14396.1|14394.1|14396.6|14394.6|14397.5|14395.5|14393.3|14391.3|291
1624884900000|2021-06-28 12:55:00|14396.5|14394.5|14403.1|14401.1|14403.5|14401.5|14396.3|14394.3|765
1624885200000|2021-06-28 13:00:00|14403|14401|14399.7|14397.7|14403.5|14401.5|14398.2|14396.2|776
1624885500000|2021-06-28 13:05:00|14399.6|14397.6|14401.8|14399.8|14402.3|14400.3|14398.2|14396.2|438
1624885800000|2021-06-28 13:10:00|14402|14400|14405.1|14403.1|14407.3|14405.3|14400.3|14398.3|1229
1624886100000|2021-06-28 13:15:00|14405.3|14403.3|14401.7|14399.7|14405.8|14403.8|14401.6|14399.6|707
1624886400000|2021-06-28 13:20:00|14401.8|14399.8|14404.6|14402.6|14405.2|14403.2|14401.5|14399.5|552
1624886700000|2021-06-28 13:25:00|14404.1|14402.1|14404.7|14402.7|14405.1|14403.1|14398.3|14396.3|1649
1624887000000|2021-06-28 13:30:00|14404.3|14403.3|14449.5|14448.5|14456.3|14455.3|14401.8|14400.8|17602
1624887300000|2021-06-28 13:35:00|14449.6|14448.6|14463.8|14462.8|14467.7|14466.7|14449.6|14448.6|10675
1624887600000|2021-06-28 13:40:00|14464|14463|14461|14460|14469|14468|14442|14441|11561
1624887900000|2021-06-28 13:45:00|14460.8|14459.8|14461.3|14460.3|14466.7|14465.7|14449.6|14448.6|7779
1624888200000|2021-06-28 13:50:00|14461.2|14460.2|14455|14454|14463.2|14462.2|14437.7|14436.7|8686
1624888500000|2021-06-28 13:55:00|14455.1|14454.1|14461.8|14460.8|14462.1|14461.1|14447.8|14446.8|6059
1624888800000|2021-06-28 14:00:00|14461.6|14460.6|14468.8|14467.8|14476.7|14475.7|14461.6|14460.6|9130
1624889100000|2021-06-28 14:05:00|14469.1|14468.1|14477.8|14476.8|14480.1|14479.1|14461.7|14460.7|6184
1624889400000|2021-06-28 14:10:00|14477.6|14476.6|14479.9|14478.9|14491.4|14490.4|14474.1|14473.1|8482
1624889700000|2021-06-28 14:15:00|14479.8|14478.8|14477.1|14476.1|14483|14482|14469.5|14468.5|5416
1624890000000|2021-06-28 14:20:00|14477|14476|14473.5|14472.5|14478.1|14477.1|14466.4|14465.4|4281
1624890300000|2021-06-28 14:25:00|14473.6|14472.6|14474.5|14473.5|14478.9|14477.9|14467.4|14466.4|4118
1624890600000|2021-06-28 14:30:00|14474.3|14473.3|14487.9|14486.9|14488.9|14487.9|14472|14471|4844
1624890900000|2021-06-28 14:35:00|14488|14487|14488.1|14487.1|14494|14493|14481|14480|5378
1624891200000|2021-06-28 14:40:00|14488.3|14487.3|14484.1|14483.1|14492|14491|14482.3|14481.3|3611
1624891500000|2021-06-28 14:45:00|14484.3|14483.3|14481.3|14480.3|14490.8|14489.8|14479.8|14478.8|3474
1624891800000|2021-06-28 14:50:00|14480.5|14479.5|14488.6|14487.6|14497.3|14496.3|14480.5|14479.5|4827
1624892100000|2021-06-28 14:55:00|14488.4|14487.4|14469.4|14468.4|14488.4|14487.4|14468.6|14467.6|5052
1624892400000|2021-06-28 15:00:00|14469.5|14468.5|14471|14470|14476|14475|14464.9|14463.9|4322
1624892700000|2021-06-28 15:05:00|14470.1|14469.1|14476|14475|14478.3|14477.3|14469.8|14468.8|2870
1624893000000|2021-06-28 15:10:00|14475.9|14474.9|14476.3|14475.3|14481.3|14480.3|14471.5|14470.5|3050
1624893300000|2021-06-28 15:15:00|14476.4|14475.4|14478.9|14477.9|14481.8|14480.8|14474.8|14473.8|2185
1624893600000|2021-06-28 15:20:00|14478.8|14477.8|14481.4|14480.4|14482.3|14481.3|14476.3|14475.3|2651
1624893900000|2021-06-28 15:25:00|14481.5|14480.5|14484.4|14483.4|14485.4|14484.4|14478.8|14477.8|2772
1624894200000|2021-06-28 15:30:00|14484.5|14483.5|14483.3|14482.3|14485.3|14484.3|14477.3|14476.3|2489
1624894500000|2021-06-28 15:35:00|14483.1|14482.1|14480.6|14479.6|14484.3|14483.3|14474.8|14473.8|2609
1624894800000|2021-06-28 15:40:00|14480.8|14479.8|14488.4|14487.4|14490.8|14489.8|14478.4|14477.4|3085
1624895100000|2021-06-28 15:45:00|14488.5|14487.5|14483.9|14482.9|14491.5|14490.5|14483.3|14482.3|2399
1624895400000|2021-06-28 15:50:00|14484|14483|14488|14487|14489.5|14488.5|14483|14482|1909
1624895700000|2021-06-28 15:55:00|14487.9|14486.9|14482.4|14481.4|14489|14488|14480.6|14479.6|2179
1624896000000|2021-06-28 16:00:00|14482.5|14481.5|14487.1|14486.1|14489.4|14488.4|14478.6|14477.6|2718
1624896300000|2021-06-28 16:05:00|14487.3|14486.3|14487.9|14486.9|14494.3|14493.3|14484.5|14483.5|2813
1624896600000|2021-06-28 16:10:00|14487.8|14486.8|14486.1|14485.1|14491.8|14490.8|14486|14485|2078
1624896900000|2021-06-28 16:15:00|14486|14485|14488.3|14487.3|14489|14488|14479.5|14478.5|2726
1624897200000|2021-06-28 16:20:00|14488|14487|14497|14496|14499.5|14498.5|14483.4|14482.4|3929
1624897500000|2021-06-28 16:25:00|14497.3|14496.3|14497.9|14496.9|14504.5|14503.5|14495|14494|3881
1624897800000|2021-06-28 16:30:00|14498|14497|14498.9|14497.9|14500.4|14499.4|14491.8|14490.8|2788
1624898100000|2021-06-28 16:35:00|14499|14498|14494.1|14493.1|14501.9|14500.9|14493.3|14492.3|1901
1624898400000|2021-06-28 16:40:00|14493.9|14492.9|14493.1|14492.1|14496.7|14495.7|14491.7|14490.7|1312
1624898700000|2021-06-28 16:45:00|14493.2|14492.2|14487.9|14486.9|14493.8|14492.8|14484.6|14483.6|2298
1624899000000|2021-06-28 16:50:00|14487.8|14486.8|14486.2|14485.2|14489.3|14488.3|14484.8|14483.8|1375
1624899300000|2021-06-28 16:55:00|14486.3|14485.3|14482.9|14481.9|14486.3|14485.3|14481.2|14480.2|2103
1624899600000|2021-06-28 17:00:00|14483.3|14482.3|14483.8|14482.8|14485.8|14484.8|14480.1|14479.1|2136
1624899900000|2021-06-28 17:05:00|14484.2|14483.2|14473.8|14472.8|14485.6|14484.6|14473.4|14472.4|2977
1624900200000|2021-06-28 17:10:00|14473.9|14472.9|14474.6|14473.6|14477.8|14476.8|14470.6|14469.6|2342
1624900500000|2021-06-28 17:15:00|14474.4|14473.4|14474.8|14473.8|14480.6|14479.6|14471.8|14470.8|2128
1624900800000|2021-06-28 17:20:00|14474.9|14473.9|14478.3|14477.3|14480.4|14479.4|14474.8|14473.8|1663
1624901100000|2021-06-28 17:25:00|14478.4|14477.4|14469.2|14468.2|14480.8|14479.8|14467.1|14466.1|2655
1624901400000|2021-06-28 17:30:00|14469.3|14468.3|14472.2|14471.2|14476.3|14475.3|14467.9|14466.9|2132
1624901700000|2021-06-28 17:35:00|14472.1|14471.1|14474.1|14473.1|14478.7|14477.7|14470.1|14469.1|1730
1624902000000|2021-06-28 17:40:00|14473.9|14472.9|14478.6|14477.6|14479.1|14478.1|14472.6|14471.6|1809
1624902300000|2021-06-28 17:45:00|14478.7|14477.7|14476.7|14475.7|14483.9|14482.9|14475.7|14474.7|2112
1624902600000|2021-06-28 17:50:00|14476.8|14475.8|14472.3|14471.3|14479.6|14478.6|14470.9|14469.9|1887
1624902900000|2021-06-28 17:55:00|14472.2|14471.2|14472.8|14471.8|14475.3|14474.3|14470.1|14469.1|1424
1624903200000|2021-06-28 18:00:00|14472.2|14471.2|14477.6|14476.6|14481.3|14480.3|14469.2|14468.2|3147
1624903500000|2021-06-28 18:05:00|14477.3|14476.3|14480.3|14479.3|14480.8|14479.8|14472.9|14471.9|1678
1624903800000|2021-06-28 18:10:00|14480.2|14479.2|14479.3|14478.3|14481.8|14480.8|14477.2|14476.2|1103
1624904100000|2021-06-28 18:15:00|14479.2|14478.2|14483.4|14482.4|14485.6|14484.6|14477.8|14476.8|1585
1624904400000|2021-06-28 18:20:00|14483.3|14482.3|14480.2|14479.2|14484.2|14483.2|14478.8|14477.8|1218
1624904700000|2021-06-28 18:25:00|14480.1|14479.1|14479.7|14478.7|14481.4|14480.4|14474.2|14473.2|1451
1624905000000|2021-06-28 18:30:00|14479.8|14478.8|14482.4|14481.4|14483.3|14482.3|14479.2|14478.2|1098
1624905300000|2021-06-28 18:35:00|14482.3|14481.3|14489.2|14488.2|14489.3|14488.3|14480.1|14479.1|1801
1624905600000|2021-06-28 18:40:00|14489.3|14488.3|14489.6|14488.6|14492.3|14491.3|14487.3|14486.3|2201
1624905900000|2021-06-28 18:45:00|14489.4|14488.4|14490.2|14489.2|14493.3|14492.3|14487.2|14486.2|1954
1624906200000|2021-06-28 18:50:00|14490.3|14489.3|14504.4|14503.4|14511.6|14510.6|14489.7|14488.7|6653
1624906500000|2021-06-28 18:55:00|14504.6|14503.6|14513.3|14512.3|14515.1|14514.1|14503.7|14502.7|4177
1624906800000|2021-06-28 19:00:00|14513.4|14512.4|14520.7|14519.7|14522.1|14521.1|14504.8|14503.8|5232
1624907100000|2021-06-28 19:05:00|14520.6|14519.6|14513.7|14512.7|14527.3|14526.3|14512.7|14511.7|5450
1624907400000|2021-06-28 19:10:00|14513.9|14512.9|14505.7|14504.7|14516.4|14515.4|14498.6|14497.6|5528
1624907700000|2021-06-28 19:15:00|14505.6|14504.6|14514.1|14513.1|14515.3|14514.3|14502.7|14501.7|3098
1624908000000|2021-06-28 19:20:00|14514.9|14513.9|14515|14514|14516.9|14515.9|14512|14511|2101
1624908300000|2021-06-28 19:25:00|14514.9|14513.9|14520.6|14519.6|14523.6|14522.6|14513.6|14512.6|3429
1624908600000|2021-06-28 19:30:00|14520.5|14519.5|14525|14524|14526.6|14525.6|14517.4|14516.4|3831
1624908900000|2021-06-28 19:35:00|14524.9|14523.9|14523.3|14522.3|14526|14525|14518|14517|3538
1624909200000|2021-06-28 19:40:00|14523.1|14522.1|14521.6|14520.6|14524.9|14523.9|14518.6|14517.6|2716
1624909500000|2021-06-28 19:45:00|14521.4|14520.4|14512.8|14511.8|14521.4|14520.4|14507.9|14506.9|3336
1624909800000|2021-06-28 19:50:00|14512.6|14511.6|14527.1|14526.1|14529.6|14528.6|14512.6|14511.6|7074
1624910100000|2021-06-28 19:55:00|14527.5|14526.5|14522.5|14521.5|14527.5|14526.5|14519.6|14518.6|9895
1624910400000|2021-06-28 20:00:00|14522|14521|14510.4|14508.4|14522.4|14521|14510.4|14508.4|4905
1624910700000|2021-06-28 20:05:00|14510.5|14508.5|14512.5|14510.5|14514.4|14512.4|14509.2|14507.2|1948
1624911000000|2021-06-28 20:10:00|14512.7|14510.7|14514|14512|14515.4|14513.4|14510.7|14508.7|1613
1624911300000|2021-06-28 20:15:00|14513.5|14511.5|14514|14512|14514.8|14512.8|14512.5|14510.5|228
1624911600000|2021-06-28 20:20:00|14513.8|14511.8|14515.8|14513.8|14515.8|14513.8|14513.5|14511.5|148
1624911900000|2021-06-28 20:25:00|14516|14514|14516.5|14514.5|14516.8|14514.8|14515.3|14513.3|179
1624912200000|2021-06-28 20:30:00|14516.3|14514.3|14513.8|14511.8|14516.5|14514.5|14512|14510|414
1624912500000|2021-06-28 20:35:00|14513.5|14511.5|14512.8|14510.8|14514.8|14512.8|14512.5|14510.5|264
1624912800000|2021-06-28 20:40:00|14512.5|14510.5|14512|14510|14514.8|14512.8|14510.5|14508.5|483
1624913100000|2021-06-28 20:45:00|14512.3|14510.3|14511|14509|14515.5|14513.5|14510.8|14508.8|430
1624913400000|2021-06-28 20:50:00|14510.8|14508.8|14509|14507|14511.5|14509.5|14507.3|14505.3|569
1624913700000|2021-06-28 20:55:00|14508.8|14506.8|14514.4|14509.4|14514.8|14512.8|14508|14506|411
1624914000000|2021-06-28 21:00:00|14514.1|14509.1|14513.7|14508.7|14514.2|14509.2|14513.1|14508.1|0
1624914300000|2021-06-28 21:05:00|14513.6|14508.6|14516|14511|14516.2|14511.2|14513.6|14508.6|0
1624914600000|2021-06-28 21:10:00|14516.1|14511.1|14515.9|14510.9|14516.8|14511.8|14515.8|14510.8|0
1624914900000|2021-06-28 21:15:00|14515.8|14510.8|14515|14510|14516.7|14511.7|14513.8|14508.8|0
1624915200000|2021-06-28 21:20:00|14515.6|14510.6|14515.9|14510.9|14515.9|14510.9|14515.6|14510.6|0
1624915500000|2021-06-28 21:25:00|14516|14511|14514.7|14509.7|14516.1|14511.1|14514.6|14509.6|0
1624915800000|2021-06-28 21:30:00|14514.6|14509.6|14514.9|14509.9|14515|14510|14514.6|14509.6|0
1624916100000|2021-06-28 21:35:00|14514.7|14509.7|14514.6|14509.6|14514.9|14509.9|14514.3|14509.3|0
1624916400000|2021-06-28 21:40:00|14514.3|14509.3|14514.6|14509.6|14514.7|14509.7|14514.3|14509.3|0
1624916700000|2021-06-28 21:45:00|14514.5|14509.5|14514.1|14509.1|14514.5|14509.5|14514.1|14509.1|0
1624917000000|2021-06-28 21:50:00|14514.2|14509.2|14514.2|14509.2|14514.5|14509.5|14514.2|14509.2|0
1624917300000|2021-06-28 21:55:00|14514.4|14509.4|14514.6|14509.6|14515.1|14510.1|14514.3|14509.3|0
1624917600000|2021-06-28 22:00:00|14514.8|14512.8|14504.4|14502.4|14514.8|14512.8|14502.4|14500.4|725
1624917900000|2021-06-28 22:05:00|14504.5|14502.5|14503.9|14501.9|14506.4|14504.4|14502.8|14500.8|174
1624918200000|2021-06-28 22:10:00|14504|14502|14505.7|14503.7|14506.2|14504.2|14502.7|14500.7|197
1624918500000|2021-06-28 22:15:00|14505.5|14503.5|14505.8|14503.8|14506.5|14504.5|14505.3|14503.3|110
1624918800000|2021-06-28 22:20:00|14505.9|14503.9|14503.9|14501.9|14506.2|14504.2|14503.8|14501.8|114
1624919100000|2021-06-28 22:25:00|14503.7|14501.7|14503.7|14501.7|14504.9|14502.9|14502.9|14500.9|117
1624919400000|2021-06-28 22:30:00|14503.8|14501.8|14501.9|14499.9|14503.9|14501.9|14501.7|14499.7|115
1624919700000|2021-06-28 22:35:00|14502|14500|14502|14500|14503.8|14501.8|14501.8|14499.8|115
1624920000000|2021-06-28 22:40:00|14502.2|14500.2|14503.5|14501.5|14504.2|14502.2|14501.7|14499.7|93
1624920300000|2021-06-28 22:45:00|14503.7|14501.7|14503.4|14501.4|14504.4|14502.4|14502.4|14500.4|98
1624920600000|2021-06-28 22:50:00|14503.2|14501.2|14502|14500|14503.3|14501.3|14501.9|14499.9|63
1624920900000|2021-06-28 22:55:00|14502.2|14500.2|14502.9|14500.9|14503.4|14501.4|14501.7|14499.7|83
1624921200000|2021-06-28 23:00:00|14502.5|14500.5|14503|14501|14503.4|14501.4|14498.9|14496.9|244
1624921500000|2021-06-28 23:05:00|14502.9|14500.9|14500.8|14498.8|14503.3|14501.3|14499.8|14497.8|103
1624921800000|2021-06-28 23:10:00|14500.9|14498.9|14503.3|14501.3|14504.2|14502.2|14500.9|14498.9|109
1624922100000|2021-06-28 23:15:00|14503.4|14501.4|14505.3|14503.3|14505.7|14503.7|14502.7|14500.7|96
1624922400000|2021-06-28 23:20:00|14505.2|14503.2|14505.4|14503.4|14506.4|14504.4|14504|14502|123
1624922700000|2021-06-28 23:25:00|14505.3|14503.3|14501.7|14499.7|14505.3|14503.3|14501.2|14499.2|131
1624923000000|2021-06-28 23:30:00|14501.8|14499.8|14502.8|14500.8|14503.5|14501.5|14500.3|14498.3|181
1624923300000|2021-06-28 23:35:00|14502.7|14500.7|14501.8|14499.8|14502.8|14500.8|14501.4|14499.4|67
1624923600000|2021-06-28 23:40:00|14501.7|14499.7|14499.5|14497.5|14502.5|14500.5|14499.5|14497.5|177
1624923900000|2021-06-28 23:45:00|14499|14497|14501.5|14499.5|14501.9|14499.9|14497.9|14495.9|355
1624924200000|2021-06-28 23:50:00|14501.7|14499.7|14500.3|14498.3|14501.7|14499.7|14499|14497|161
1624924500000|2021-06-28 23:55:00|14500.2|14498.2|14502|14500|14502.3|14500.3|14499.5|14497.5|160
1624924800000|2021-06-29 00:00:00|14502.2|14500.2|14494.5|14492.5|14502.8|14500.8|14493.2|14491.2|784
1624925100000|2021-06-29 00:05:00|14494.4|14492.4|14494|14492|14497.9|14495.9|14493|14491|445
1624925400000|2021-06-29 00:10:00|14494.2|14492.2|14496.5|14494.5|14496.7|14494.7|14491.9|14489.9|352
1624925700000|2021-06-29 00:15:00|14496.4|14494.4|14496.7|14494.7|14497.5|14495.5|14494.9|14492.9|211
1624926000000|2021-06-29 00:20:00|14496.5|14494.5|14495|14493|14497.8|14495.8|14494.8|14492.8|128
1624926300000|2021-06-29 00:25:00|14495.2|14493.2|14499.2|14497.2|14499.2|14497.2|14493.7|14491.7|156
1624926600000|2021-06-29 00:30:00|14498.5|14496.5|14497|14495|14500.4|14498.4|14497|14495|303
1624926900000|2021-06-29 00:35:00|14497.2|14495.2|14492.7|14490.7|14497.5|14495.5|14492.5|14490.5|236
1624927200000|2021-06-29 00:40:00|14492.5|14490.5|14492.3|14490.3|14494.4|14492.4|14491.5|14489.5|200
1624927500000|2021-06-29 00:45:00|14492.4|14490.4|14492.8|14490.8|14494|14492|14491.4|14489.4|160
1624927800000|2021-06-29 00:50:00|14492.9|14490.9|14494.2|14492.2|14496|14494|14492.9|14490.9|276
1624928100000|2021-06-29 00:55:00|14494|14492|14493.5|14491.5|14494.5|14492.5|14492.5|14490.5|103
1624928400000|2021-06-29 01:00:00|14493|14491|14493.5|14491.5|14494.3|14492.3|14492.2|14490.2|134
1624928700000|2021-06-29 01:05:00|14493.3|14491.3|14493.8|14491.8|14494.3|14492.3|14493|14491|83
1624929000000|2021-06-29 01:10:00|14493.7|14491.7|14488.7|14486.7|14493.9|14491.9|14486.9|14484.9|427
1624929300000|2021-06-29 01:15:00|14488.5|14486.5|14495|14493|14495.7|14493.7|14488|14486|354
1624929600000|2021-06-29 01:20:00|14494.9|14492.9|14494.7|14492.7|14495.4|14493.4|14493.2|14491.2|135
1624929900000|2021-06-29 01:25:00|14494.5|14492.5|14495|14493|14496.4|14494.4|14493.4|14491.4|203
1624930200000|2021-06-29 01:30:00|14495.2|14493.2|14489.5|14487.5|14495.3|14493.3|14489|14487|411
1624930500000|2021-06-29 01:35:00|14489.4|14487.4|14488.7|14486.7|14490.4|14488.4|14485.8|14483.8|373
1624930800000|2021-06-29 01:40:00|14488.5|14486.5|14488.5|14486.5|14489.3|14487.3|14484.2|14482.2|537
1624931100000|2021-06-29 01:45:00|14488.4|14486.4|14482.3|14480.3|14489.4|14487.4|14481.4|14479.4|429
1624931400000|2021-06-29 01:50:00|14482.4|14480.4|14486.8|14484.8|14488|14486|14481.7|14479.7|314
1624931700000|2021-06-29 01:55:00|14486.9|14484.9|14490.8|14488.8|14490.8|14488.8|14485.9|14483.9|267
1624932000000|2021-06-29 02:00:00|14490.7|14488.7|14489.5|14487.5|14490.8|14488.8|14488.4|14486.4|196
1624932300000|2021-06-29 02:05:00|14490|14488|14488.4|14486.4|14490.5|14488.5|14487|14485|167
1624932600000|2021-06-29 02:10:00|14488.3|14486.3|14489.5|14487.5|14491.7|14489.7|14488.3|14486.3|212
1624932900000|2021-06-29 02:15:00|14489.7|14487.7|14488.9|14486.9|14489.7|14487.7|14487.5|14485.5|144
1624933200000|2021-06-29 02:20:00|14489|14487|14491.3|14489.3|14491.5|14489.5|14488.8|14486.8|164
1624933500000|2021-06-29 02:25:00|14491.2|14489.2|14491|14489|14492|14490|14490.3|14488.3|136
1624933800000|2021-06-29 02:30:00|14490.9|14488.9|14490.8|14488.8|14494.4|14492.4|14490|14488|339
1624934100000|2021-06-29 02:35:00|14490.9|14488.9|14492.5|14490.5|14493.4|14491.4|14490.7|14488.7|138
1624934400000|2021-06-29 02:40:00|14492.7|14490.7|14493.8|14491.8|14495.2|14493.2|14491.5|14489.5|162
1624934700000|2021-06-29 02:45:00|14493.7|14491.7|14496|14494|14496|14494|14493.7|14491.7|95
1624935000000|2021-06-29 02:50:00|14495.5|14493.5|14495|14493|14496.8|14494.8|14494.5|14492.5|104
1624935300000|2021-06-29 02:55:00|14495.2|14493.2|14495.9|14493.9|14497.4|14495.4|14494.8|14492.8|135
1624935600000|2021-06-29 03:00:00|14496|14494|14494.8|14492.8|14496.4|14494.4|14494.5|14492.5|143
1624935900000|2021-06-29 03:05:00|14494.5|14492.5|14491.5|14489.5|14494.5|14492.5|14491|14489|224
1624936200000|2021-06-29 03:10:00|14491.4|14489.4|14491.8|14489.8|14492.4|14490.4|14489.3|14487.3|198
1624936500000|2021-06-29 03:15:00|14491.7|14489.7|14492.3|14490.3|14493|14491|14491.5|14489.5|82
1624936800000|2021-06-29 03:20:00|14492.2|14490.2|14491.5|14489.5|14492.3|14490.3|14490.8|14488.8|130
1624937100000|2021-06-29 03:25:00|14491.7|14489.7|14490|14488|14491.9|14489.9|14487.9|14485.9|353
1624937400000|2021-06-29 03:30:00|14490.2|14488.2|14490|14488|14490.5|14488.5|14488.4|14486.4|147
1624937700000|2021-06-29 03:35:00|14490.2|14488.2|14488.3|14486.3|14491.2|14489.2|14487.8|14485.8|88
1624938000000|2021-06-29 03:40:00|14488.2|14486.2|14487.4|14485.4|14488.7|14486.7|14487.2|14485.2|133
1624938300000|2021-06-29 03:45:00|14487.5|14485.5|14490.3|14488.3|14490.7|14488.7|14487.3|14485.3|130
1624938600000|2021-06-29 03:50:00|14490.2|14488.2|14489.4|14487.4|14490.9|14488.9|14489|14487|99
1624938900000|2021-06-29 03:55:00|14489.5|14487.5|14491|14489|14491.3|14489.3|14488.7|14486.7|88
1624939200000|2021-06-29 04:00:00|14491.2|14489.2|14492|14490|14492.2|14490.2|14490|14488|110
1624939500000|2021-06-29 04:05:00|14491.8|14489.8|14493.5|14491.5|14493.5|14491.5|14490.4|14488.4|159
1624939800000|2021-06-29 04:10:00|14493.4|14491.4|14493.3|14491.3|14494|14492|14492.7|14490.7|138
1624940100000|2021-06-29 04:15:00|14493.2|14491.2|14494|14492|14495.7|14493.7|14492.9|14490.9|175
1624940400000|2021-06-29 04:20:00|14494.2|14492.2|14493.7|14491.7|14494.7|14492.7|14493.4|14491.4|99
1624940700000|2021-06-29 04:25:00|14493.8|14491.8|14492.3|14490.3|14493.9|14491.9|14491.3|14489.3|246
1624941000000|2021-06-29 04:30:00|14492.2|14490.2|14491.8|14489.8|14493.2|14491.2|14490|14488|108
1624941300000|2021-06-29 04:35:00|14491.3|14489.3|14492.2|14490.2|14492.7|14490.7|14490.7|14488.7|62
1624941600000|2021-06-29 04:40:00|14492|14490|14495|14493|14495|14493|14492|14490|115
1624941900000|2021-06-29 04:45:00|14495.2|14493.2|14495.2|14493.2|14496.4|14494.4|14494|14492|123
1624942200000|2021-06-29 04:50:00|14495|14493|14495.5|14493.5|14496.4|14494.4|14495|14493|119
1624942500000|2021-06-29 04:55:00|14495.7|14493.7|14496.5|14494.5|14496.7|14494.7|14494.3|14492.3|77
1624942800000|2021-06-29 05:00:00|14496.4|14494.4|14496|14494|14498.7|14496.7|14495.2|14493.2|228
1624943100000|2021-06-29 05:05:00|14496.2|14494.2|14493.8|14491.8|14496.4|14494.4|14491.5|14489.5|181
1624943400000|2021-06-29 05:10:00|14493.9|14491.9|14493.2|14491.2|14495|14493|14492.5|14490.5|148
1624943700000|2021-06-29 05:15:00|14493.3|14491.3|14490.5|14488.5|14494.3|14492.3|14490.4|14488.4|180
1624944000000|2021-06-29 05:20:00|14490.7|14488.7|14490.3|14488.3|14490.9|14488.9|14487.5|14485.5|178
1624944300000|2021-06-29 05:25:00|14490.4|14488.4|14490.8|14488.8|14491.5|14489.5|14489.7|14487.7|107
1624944600000|2021-06-29 05:30:00|14490.9|14488.9|14496.7|14494.7|14500.7|14498.7|14490.8|14488.8|511
1624944900000|2021-06-29 05:35:00|14497|14495|14495.5|14493.5|14498.2|14496.2|14495.2|14493.2|149
1624945200000|2021-06-29 05:40:00|14495.7|14493.7|14497|14495|14497.9|14495.9|14495|14493|115
1624945500000|2021-06-29 05:45:00|14496.9|14494.9|14495|14493|14497.5|14495.5|14494.2|14492.2|112
1624945800000|2021-06-29 05:50:00|14495.2|14493.2|14498|14496|14498|14496|14493.3|14491.3|129
1624946100000|2021-06-29 05:55:00|14497.8|14495.8|14498.4|14496.4|14499.4|14497.4|14495.9|14493.9|184
1624946400000|2021-06-29 06:00:00|14498.5|14496.5|14495|14493|14498.9|14496.9|14492.9|14490.9|225
1624946700000|2021-06-29 06:05:00|14495.2|14493.2|14494.4|14492.4|14496.8|14494.8|14493.2|14491.2|153
1624947000000|2021-06-29 06:10:00|14494.5|14492.5|14493.9|14491.9|14495.2|14493.2|14493.3|14491.3|155
1624947300000|2021-06-29 06:15:00|14494.2|14492.2|14493|14491|14494.3|14492.3|14490.3|14488.3|231
1624947600000|2021-06-29 06:20:00|14492.9|14490.9|14490.8|14488.8|14493.5|14491.5|14489.7|14487.7|140
1624947900000|2021-06-29 06:25:00|14490.9|14488.9|14492.8|14490.8|14493.2|14491.2|14490.9|14488.9|109
1624948200000|2021-06-29 06:30:00|14492.4|14490.4|14489.9|14487.9|14494.5|14492.5|14489.5|14487.5|300
1624948500000|2021-06-29 06:35:00|14490|14488|14490.9|14488.9|14491.3|14489.3|14489.5|14487.5|108
1624948800000|2021-06-29 06:40:00|14491|14489|14487.5|14485.5|14491|14489|14486.8|14484.8|242
1624949100000|2021-06-29 06:45:00|14487.7|14485.7|14485.5|14483.5|14489.9|14487.9|14483.5|14481.5|318
1624949400000|2021-06-29 06:50:00|14485.4|14483.4|14486|14484|14486.3|14484.3|14482|14480|468
1624949700000|2021-06-29 06:55:00|14485.9|14483.9|14487.8|14485.8|14491|14489|14484.4|14482.4|760
1624950000000|2021-06-29 07:00:00|14487.5|14485.5|14498|14496|14498.2|14496.2|14486|14484|948
1624950300000|2021-06-29 07:05:00|14498.2|14496.2|14505.3|14503.3|14508.2|14506.2|14498.2|14496.2|1122
1624950600000|2021-06-29 07:10:00|14505.4|14503.4|14508|14506|14508.2|14506.2|14502.5|14500.5|527
1624950900000|2021-06-29 07:15:00|14507.9|14505.9|14502.2|14500.2|14510.5|14508.5|14502|14500|686
1624951200000|2021-06-29 07:20:00|14502|14500|14503|14501|14510.3|14508.3|14501.9|14499.9|674
1624951500000|2021-06-29 07:25:00|14502.8|14500.8|14499.2|14497.2|14504.4|14502.4|14498|14496|706
1624951800000|2021-06-29 07:30:00|14499.3|14497.3|14496.3|14494.3|14503.2|14501.2|14494.9|14492.9|455
1624952100000|2021-06-29 07:35:00|14496.2|14494.2|14500.4|14498.4|14500.5|14498.5|14496.2|14494.2|328
1624952400000|2021-06-29 07:40:00|14500.5|14498.5|14494.5|14492.5|14500.8|14498.8|14492.4|14490.4|543
1624952700000|2021-06-29 07:45:00|14494.7|14492.7|14495|14493|14497.8|14495.8|14492.4|14490.4|263
1624953000000|2021-06-29 07:50:00|14494.7|14492.7|14494.3|14492.3|14494.9|14492.9|14491|14489|242
1624953300000|2021-06-29 07:55:00|14494.4|14492.4|14496.7|14494.7|14497.5|14495.5|14492.9|14490.9|269
1624953600000|2021-06-29 08:00:00|14496.5|14494.5|14481.4|14479.4|14496.5|14494.5|14479.2|14477.2|902
1624953900000|2021-06-29 08:05:00|14482.3|14480.3|14484.8|14482.8|14486.7|14484.7|14479.3|14477.3|655
1624954200000|2021-06-29 08:10:00|14484.7|14482.7|14480.7|14478.7|14488.5|14486.5|14480.5|14478.5|437
1624954500000|2021-06-29 08:15:00|14480.8|14478.8|14484|14482|14485|14483|14480.2|14478.2|502
1624954800000|2021-06-29 08:20:00|14483.9|14481.9|14485.8|14483.8|14490.5|14488.5|14483.7|14481.7|567
1624955100000|2021-06-29 08:25:00|14485.9|14483.9|14482.2|14480.2|14487.2|14485.2|14482.2|14480.2|334
1624955400000|2021-06-29 08:30:00|14482|14480|14492.9|14490.9|14492.9|14490.9|14479.3|14477.3|614
1624955700000|2021-06-29 08:35:00|14493|14491|14494.3|14492.3|14494.7|14492.7|14489.8|14487.8|424
1624956000000|2021-06-29 08:40:00|14494.4|14492.4|14486.7|14484.7|14494.8|14492.8|14484.7|14482.7|566
1624956300000|2021-06-29 08:45:00|14486.8|14484.8|14490.3|14488.3|14490.7|14488.7|14482.9|14480.9|289
1624956600000|2021-06-29 08:50:00|14490.2|14488.2|14489.5|14487.5|14492|14490|14487.9|14485.9|301
1624956900000|2021-06-29 08:55:00|14489.7|14487.7|14494|14492|14495.5|14493.5|14488.5|14486.5|327
1624957200000|2021-06-29 09:00:00|14494.2|14492.2|14496|14494|14497.2|14495.2|14493.8|14491.8|216
1624957500000|2021-06-29 09:05:00|14495.9|14493.9|14497.8|14495.8|14500.2|14498.2|14495.2|14493.2|302
1624957800000|2021-06-29 09:10:00|14497.9|14495.9|14499.3|14497.3|14500.4|14498.4|14496.7|14494.7|276
1624958100000|2021-06-29 09:15:00|14499.2|14497.2|14499|14497|14500.5|14498.5|14497|14495|295
1624958400000|2021-06-29 09:20:00|14499.2|14497.2|14504.4|14502.4|14504.7|14502.7|14498.8|14496.8|569
1624958700000|2021-06-29 09:25:00|14504.7|14502.7|14503.8|14501.8|14506.5|14504.5|14501.9|14499.9|469
1624959000000|2021-06-29 09:30:00|14503.7|14501.7|14505|14503|14505.2|14503.2|14502.3|14500.3|243
1624959300000|2021-06-29 09:35:00|14505.2|14503.2|14502|14500|14506.5|14504.5|14501.4|14499.4|308
1624959600000|2021-06-29 09:40:00|14502.2|14500.2|14506.3|14504.3|14509.2|14507.2|14499|14497|551
1624959900000|2021-06-29 09:45:00|14506.4|14504.4|14502.8|14500.8|14510.2|14508.2|14501.8|14499.8|354
1624960200000|2021-06-29 09:50:00|14502.7|14500.7|14505.3|14503.3|14505.4|14503.4|14499.8|14497.8|322
1624960500000|2021-06-29 09:55:00|14505.4|14503.4|14511.2|14509.2|14512.7|14510.7|14505.3|14503.3|640
1624960800000|2021-06-29 10:00:00|14511|14509|14506.5|14504.5|14511.9|14509.9|14504.4|14502.4|496
1624961100000|2021-06-29 10:05:00|14506.7|14504.7|14504.9|14502.9|14508|14506|14503.8|14501.8|218
1624961400000|2021-06-29 10:10:00|14505|14503|14505.4|14503.4|14507.2|14505.2|14503.7|14501.7|195
1624961700000|2021-06-29 10:15:00|14505.5|14503.5|14505.4|14503.4|14506.5|14504.5|14503.5|14501.5|152
1624962000000|2021-06-29 10:20:00|14505.5|14503.5|14503|14501|14507.9|14505.9|14501.8|14499.8|267
1624962300000|2021-06-29 10:25:00|14503.2|14501.2|14507.5|14505.5|14509.5|14507.5|14502.8|14500.8|296
1624962600000|2021-06-29 10:30:00|14507.7|14505.7|14508|14506|14508.7|14506.7|14504.7|14502.7|224
1624962900000|2021-06-29 10:35:00|14507.9|14505.9|14509|14507|14509.2|14507.2|14505.9|14503.9|145
1624963200000|2021-06-29 10:40:00|14508.4|14506.4|14509|14507|14509.5|14507.5|14506.7|14504.7|277
1624963500000|2021-06-29 10:45:00|14509.2|14507.2|14510.2|14508.2|14512.3|14510.3|14508.8|14506.8|334
1624963800000|2021-06-29 10:50:00|14510|14508|14515.9|14513.9|14518.3|14516.3|14509.5|14507.5|886
1624964100000|2021-06-29 10:55:00|14515.8|14513.8|14522.7|14520.7|14522.7|14520.7|14514.4|14512.4|577
1624964400000|2021-06-29 11:00:00|14523.3|14521.3|14514.2|14512.2|14523.3|14521.3|14513.2|14511.2|880
1624964700000|2021-06-29 11:05:00|14514|14512|14511.7|14509.7|14514.2|14512.2|14510|14508|663
1624965000000|2021-06-29 11:10:00|14511.5|14509.5|14506.3|14504.3|14511.7|14509.7|14503.7|14501.7|714
1624965300000|2021-06-29 11:15:00|14506.4|14504.4|14506.9|14504.9|14506.9|14504.9|14502.3|14500.3|438
1624965600000|2021-06-29 11:20:00|14506.8|14504.8|14506.5|14504.5|14509.3|14507.3|14504.9|14502.9|426
1624965900000|2021-06-29 11:25:00|14506.7|14504.7|14506.5|14504.5|14507.7|14505.7|14504.9|14502.9|411
1624966200000|2021-06-29 11:30:00|14506.7|14504.7|14504.8|14502.8|14508.2|14506.2|14502.7|14500.7|567
1624966500000|2021-06-29 11:35:00|14504.7|14502.7|14506|14504|14507.4|14505.4|14503.8|14501.8|300
1624966800000|2021-06-29 11:40:00|14505.9|14503.9|14499.2|14497.2|14506.7|14504.7|14497.4|14495.4|677
1624967100000|2021-06-29 11:45:00|14499.3|14497.3|14496.8|14494.8|14499.3|14497.3|14492.4|14490.4|788
1624967400000|2021-06-29 11:50:00|14496.7|14494.7|14497.4|14495.4|14499.4|14497.4|14495.4|14493.4|444
1624967700000|2021-06-29 11:55:00|14497.5|14495.5|14500.5|14498.5|14501.4|14499.4|14497.5|14495.5|359
1624968000000|2021-06-29 12:00:00|14500.3|14498.3|14493.8|14491.8|14500.4|14498.4|14491.2|14489.2|1018
1624968300000|2021-06-29 12:05:00|14493.9|14491.9|14494.3|14492.3|14496.8|14494.8|14489.8|14487.8|962
1624968600000|2021-06-29 12:10:00|14494.2|14492.2|14496|14494|14496.2|14494.2|14489.5|14487.5|738
1624968900000|2021-06-29 12:15:00|14496.3|14494.3|14504.5|14502.5|14504.8|14502.8|14493.5|14491.5|963
1624969200000|2021-06-29 12:20:00|14504.4|14502.4|14501|14499|14508.4|14506.4|14500.9|14498.9|1064
1624969500000|2021-06-29 12:25:00|14500.9|14498.9|14498.3|14496.3|14502|14500|14494.5|14492.5|898
1624969800000|2021-06-29 12:30:00|14498.4|14496.4|14496|14494|14499.8|14497.8|14495|14493|470
1624970100000|2021-06-29 12:35:00|14496.2|14494.2|14494.8|14492.8|14498|14496|14492.8|14490.8|655
1624970400000|2021-06-29 12:40:00|14494.7|14492.7|14491.2|14489.2|14495.4|14493.4|14490.4|14488.4|712
1624970700000|2021-06-29 12:45:00|14491.3|14489.3|14495|14493|14497.3|14495.3|14487|14485|1096
1624971000000|2021-06-29 12:50:00|14494.9|14492.9|14494.9|14492.9|14499.2|14497.2|14493|14491|694
1624971300000|2021-06-29 12:55:00|14494.7|14492.7|14496.7|14494.7|14500.9|14498.9|14494.2|14492.2|735
1624971600000|2021-06-29 13:00:00|14497.3|14495.3|14501.5|14499.5|14505.2|14503.2|14494.9|14492.9|1147
1624971900000|2021-06-29 13:05:00|14501.7|14499.7|14501.9|14499.9|14505.7|14503.7|14499.5|14497.5|904
1624972200000|2021-06-29 13:10:00|14501.8|14499.8|14503|14501|14504.2|14502.2|14499.5|14497.5|723
1624972500000|2021-06-29 13:15:00|14502.9|14500.9|14506.7|14504.7|14506.8|14504.8|14501.5|14499.5|848
1624972800000|2021-06-29 13:20:00|14506.5|14504.5|14507.3|14505.3|14509.7|14507.7|14505.3|14503.3|1361
1624973100000|2021-06-29 13:25:00|14507.9|14505.9|14516.5|14514.5|14517.4|14515.4|14507.9|14505.9|3079
1624973400000|2021-06-29 13:30:00|14516.4|14514.4|14508.2|14507.2|14520.3|14519.3|14480.2|14479.2|19369
1624973700000|2021-06-29 13:35:00|14507.9|14506.9|14526.3|14525.3|14534.3|14533.3|14496.8|14495.8|12418
1624974000000|2021-06-29 13:40:00|14526.5|14525.5|14529.9|14528.9|14533.7|14532.7|14517.3|14516.3|7613
1624974300000|2021-06-29 13:45:00|14530.7|14529.7|14526.4|14525.4|14539.2|14538.2|14524|14523|6660
1624974600000|2021-06-29 13:50:00|14526.3|14525.3|14527.5|14526.5|14534.7|14533.7|14520.7|14519.7|6046
1624974900000|2021-06-29 13:55:00|14527.7|14526.7|14522.8|14521.8|14531.4|14530.4|14518.7|14517.7|4306
1624975200000|2021-06-29 14:00:00|14523.2|14522.2|14519.4|14518.4|14529.5|14528.5|14514.4|14513.4|5509
1624975500000|2021-06-29 14:05:00|14519.3|14518.3|14511.3|14510.3|14521.2|14520.2|14508.8|14507.8|6213
1624975800000|2021-06-29 14:10:00|14511|14510|14505.4|14504.4|14520.8|14519.8|14500.6|14499.6|6056
1624976100000|2021-06-29 14:15:00|14505.3|14504.3|14506.6|14505.6|14508.5|14507.5|14489.5|14488.5|6224
1624976400000|2021-06-29 14:20:00|14506.5|14505.5|14509|14508|14516.9|14515.9|14501|14500|5950
1624976700000|2021-06-29 14:25:00|14509.3|14508.3|14509.6|14508.6|14511.8|14510.8|14501.3|14500.3|3449
1624977000000|2021-06-29 14:30:00|14509.5|14508.5|14523.9|14522.9|14524.3|14523.3|14505.6|14504.6|5145
1624977300000|2021-06-29 14:35:00|14524|14523|14527.5|14526.5|14530|14529|14518.4|14517.4|5000
1624977600000|2021-06-29 14:40:00|14527.4|14526.4|14528.6|14527.6|14529.8|14528.8|14522|14521|3060
1624977900000|2021-06-29 14:45:00|14528.9|14527.9|14538.1|14537.1|14544.4|14543.4|14524|14523|5948
1624978200000|2021-06-29 14:50:00|14538.3|14537.3|14537|14536|14542.5|14541.5|14536.1|14535.1|3259
1624978500000|2021-06-29 14:55:00|14536.9|14535.9|14525.6|14524.6|14538.8|14537.8|14522.8|14521.8|4507
1624978800000|2021-06-29 15:00:00|14526|14525|14519.1|14518.1|14530.8|14529.8|14518.9|14517.9|4524
1624979100000|2021-06-29 15:05:00|14518.9|14517.9|14513.3|14512.3|14522.9|14521.9|14513|14512|3295
1624979400000|2021-06-29 15:10:00|14513.6|14512.6|14514.5|14513.5|14516.5|14515.5|14506.4|14505.4|4508
1624979700000|2021-06-29 15:15:00|14514.6|14513.6|14509.6|14508.6|14518.1|14517.1|14505.3|14504.3|3629
1624980000000|2021-06-29 15:20:00|14509.8|14508.8|14515.3|14514.3|14515.8|14514.8|14507.6|14506.6|3210
1624980300000|2021-06-29 15:25:00|14515.1|14514.1|14526|14525|14526.5|14525.5|14512.6|14511.6|3450
1624980600000|2021-06-29 15:30:00|14525.9|14524.9|14526.4|14525.4|14526.5|14525.5|14519.8|14518.8|2794
1624980900000|2021-06-29 15:35:00|14526.3|14525.3|14526.6|14525.6|14528.6|14527.6|14520.6|14519.6|2571
1624981200000|2021-06-29 15:40:00|14526.4|14525.4|14528.3|14527.3|14530.5|14529.5|14521.5|14520.5|2357
1624981500000|2021-06-29 15:45:00|14528.4|14527.4|14530.4|14529.4|14533.3|14532.3|14527.5|14526.5|2420
1624981800000|2021-06-29 15:50:00|14530.5|14529.5|14526.1|14525.1|14531.5|14530.5|14525.1|14524.1|2339
1624982100000|2021-06-29 15:55:00|14526.3|14525.3|14536.4|14535.4|14536.8|14535.8|14526.3|14525.3|2461
1624982400000|2021-06-29 16:00:00|14536.5|14535.5|14531.8|14530.8|14537.1|14536.1|14527.4|14526.4|2210
1624982700000|2021-06-29 16:05:00|14531.6|14530.6|14533|14532|14534.5|14533.5|14528.6|14527.6|1383
1624983000000|2021-06-29 16:10:00|14533.1|14532.1|14536.9|14535.9|14539.5|14538.5|14531.5|14530.5|2068
1624983300000|2021-06-29 16:15:00|14537|14536|14546.3|14545.3|14548.1|14547.1|14536.8|14535.8|3302
1624983600000|2021-06-29 16:20:00|14546.1|14545.1|14550.3|14549.3|14550.5|14549.5|14542.6|14541.6|2797
1624983900000|2021-06-29 16:25:00|14550.4|14549.4|14559|14558|14559.6|14558.6|14549.5|14548.5|4486
1624984200000|2021-06-29 16:30:00|14558.9|14557.9|14555.3|14554.3|14560.8|14559.8|14552.4|14551.4|3099
1624984500000|2021-06-29 16:35:00|14555.1|14554.1|14550.8|14549.8|14557.3|14556.3|14549|14548|2499
1624984800000|2021-06-29 16:40:00|14550.9|14549.9|14548.8|14547.8|14555.5|14554.5|14546.9|14545.9|2255
1624985100000|2021-06-29 16:45:00|14548.9|14547.9|14551.6|14550.6|14551.6|14550.6|14545.9|14544.9|1891
1624985400000|2021-06-29 16:50:00|14551.9|14550.9|14562|14561|14562.9|14561.9|14551.4|14550.4|3017
1624985700000|2021-06-29 16:55:00|14561.9|14560.9|14560.8|14559.8|14564.6|14563.6|14556.9|14555.9|2460
1624986000000|2021-06-29 17:00:00|14560.6|14559.6|14558.8|14557.8|14564.9|14563.9|14558.8|14557.8|1793
1624986300000|2021-06-29 17:05:00|14558.9|14557.9|14562.1|14561.1|14562.4|14561.4|14558.4|14557.4|1217
1624986600000|2021-06-29 17:10:00|14562.3|14561.3|14559.3|14558.3|14564.4|14563.4|14558.5|14557.5|1782
1624986900000|2021-06-29 17:15:00|14559.4|14558.4|14554.4|14553.4|14559.8|14558.8|14553|14552|1995
1624987200000|2021-06-29 17:20:00|14554.3|14553.3|14550.8|14549.8|14557.5|14556.5|14550.1|14549.1|1906
1624987500000|2021-06-29 17:25:00|14550.9|14549.9|14550.3|14549.3|14552.3|14551.3|14548.5|14547.5|1572
1624987800000|2021-06-29 17:30:00|14550.1|14549.1|14555|14554|14558.1|14557.1|14548.5|14547.5|2050
1624988100000|2021-06-29 17:35:00|14555.1|14554.1|14557.3|14556.3|14558.5|14557.5|14551.6|14550.6|1482
1624988400000|2021-06-29 17:40:00|14557.4|14556.4|14557|14556|14559.5|14558.5|14553.1|14552.1|1566
1624988700000|2021-06-29 17:45:00|14556.9|14555.9|14560.5|14559.5|14563.9|14562.9|14556.9|14555.9|1798
1624989000000|2021-06-29 17:50:00|14560.6|14559.6|14555.8|14554.8|14561.1|14560.1|14551.9|14550.9|1955
1624989300000|2021-06-29 17:55:00|14555.6|14554.6|14561.8|14560.8|14562.4|14561.4|14552.1|14551.1|1818
1624989600000|2021-06-29 18:00:00|14561.4|14560.4|14557.5|14556.5|14562.1|14561.1|14555.4|14554.4|1978
1624989900000|2021-06-29 18:05:00|14557.6|14556.6|14569.3|14568.3|14570.9|14569.9|14557.6|14556.6|3904
1624990200000|2021-06-29 18:10:00|14569.4|14568.4|14568.6|14567.6|14572.6|14571.6|14567.1|14566.1|2316
1624990500000|2021-06-29 18:15:00|14568.8|14567.8|14566.4|14565.4|14570|14569|14566|14565|1811
1624990800000|2021-06-29 18:20:00|14566.5|14565.5|14565.4|14564.4|14569.8|14568.8|14562.6|14561.6|2086
1624991100000|2021-06-29 18:25:00|14565.5|14564.5|14560.5|14559.5|14566.9|14565.9|14558.4|14557.4|2123
1624991400000|2021-06-29 18:30:00|14560.6|14559.6|14556.9|14555.9|14562.5|14561.5|14554.6|14553.6|2378
1624991700000|2021-06-29 18:35:00|14556.8|14555.8|14552.4|14551.4|14557.3|14556.3|14551.9|14550.9|2068
1624992000000|2021-06-29 18:40:00|14552.5|14551.5|14548.3|14547.3|14553.4|14552.4|14546.5|14545.5|2971
1624992300000|2021-06-29 18:45:00|14548.4|14547.4|14549.6|14548.6|14551|14550|14540.9|14539.9|3527
1624992600000|2021-06-29 18:50:00|14549.8|14548.8|14553.1|14552.1|14553.9|14552.9|14544.9|14543.9|2160
1624992900000|2021-06-29 18:55:00|14553.3|14552.3|14557.6|14556.6|14558.9|14557.9|14553.1|14552.1|2022
1624993200000|2021-06-29 19:00:00|14557.8|14556.8|14554.3|14553.3|14561.4|14560.4|14553.9|14552.9|2157
1624993500000|2021-06-29 19:05:00|14554.4|14553.4|14555.3|14554.3|14556.1|14555.1|14550.9|14549.9|1958
1624993800000|2021-06-29 19:10:00|14555.5|14554.5|14559.9|14558.9|14560.1|14559.1|14553.4|14552.4|2095
1624994100000|2021-06-29 19:15:00|14559.8|14558.8|14563.4|14562.4|14565.4|14564.4|14555.5|14554.5|2908
1624994400000|2021-06-29 19:20:00|14564.3|14563.3|14570.4|14569.4|14570.5|14569.5|14560.5|14559.5|2867
1624994700000|2021-06-29 19:25:00|14570.3|14569.3|14567.1|14566.1|14572|14571|14564.3|14563.3|2294
1624995000000|2021-06-29 19:30:00|14567|14566|14569.4|14568.4|14570.5|14569.5|14563.8|14562.8|2260
1624995300000|2021-06-29 19:35:00|14569.5|14568.5|14568.8|14567.8|14574.5|14573.5|14568.3|14567.3|3716
1624995600000|2021-06-29 19:40:00|14568.6|14567.6|14569.9|14568.9|14570.1|14569.1|14565|14564|2755
1624995900000|2021-06-29 19:45:00|14570|14569|14566.1|14565.1|14571.9|14570.9|14565.8|14564.8|1908
1624996200000|2021-06-29 19:50:00|14566.4|14565.4|14570.1|14569.1|14573.6|14572.6|14562.5|14561.5|5640
1624996500000|2021-06-29 19:55:00|14570|14569|14574.8|14573.8|14577.8|14576.8|14569.4|14568.4|8874
1624996800000|2021-06-29 20:00:00|14575.3|14574.3|14586.7|14584.7|14587|14585|14575|14573.5|4570
1624997100000|2021-06-29 20:05:00|14586.9|14584.9|14593.7|14591.7|14594|14592|14586.7|14584.7|2479
1624997400000|2021-06-29 20:10:00|14593.9|14591.9|14591.6|14589.6|14595.4|14593.4|14590.9|14588.9|1821
1624997700000|2021-06-29 20:15:00|14591.4|14589.4|14593.9|14591.9|14594.4|14592.4|14589.6|14587.6|283
1624998000000|2021-06-29 20:20:00|14594.1|14592.1|14595.4|14593.4|14595.6|14593.6|14593.6|14591.6|192
1624998300000|2021-06-29 20:25:00|14595.6|14593.6|14594.4|14592.4|14595.9|14593.9|14593.6|14591.6|206
1624998600000|2021-06-29 20:30:00|14594.6|14592.6|14591.9|14589.9|14595.1|14593.1|14591.4|14589.4|346
1624998900000|2021-06-29 20:35:00|14591.6|14589.6|14590.1|14588.1|14593.6|14591.6|14590.1|14588.1|374
1624999200000|2021-06-29 20:40:00|14590.4|14588.4|14591.4|14589.4|14591.4|14589.4|14589.9|14587.9|321
1624999500000|2021-06-29 20:45:00|14591.6|14589.6|14594.9|14592.9|14595.9|14593.9|14590.4|14588.4|537
1624999800000|2021-06-29 20:50:00|14594.6|14592.6|14593.9|14591.9|14595.9|14593.9|14590.4|14588.4|505
1625000100000|2021-06-29 20:55:00|14593.4|14591.4|14594.6|14589.6|14595.6|14593.6|14592.4|14589.5|345
1625000400000|2021-06-29 21:00:00|14594.7|14589.7|14594.8|14589.8|14594.8|14589.8|14594.2|14589.2|0
1625000700000|2021-06-29 21:05:00|14594.7|14589.7|14594.8|14589.8|14595.2|14590.2|14594.7|14589.7|0
1625001000000|2021-06-29 21:10:00|14595.2|14590.2|14594.3|14589.3|14595.3|14590.3|14594.3|14589.3|0
1625001300000|2021-06-29 21:15:00|14594.4|14589.4|14594.4|14589.4|14595.1|14590.1|14594.4|14589.4|0
1625001600000|2021-06-29 21:20:00|14594.7|14589.7|14595.5|14590.5|14596.4|14591.4|14594.3|14589.3|0
1625001900000|2021-06-29 21:25:00|14596.1|14591.1|14598.2|14593.2|14598.2|14593.2|14595.8|14590.8|0
1625002200000|2021-06-29 21:30:00|14598.3|14593.3|14598|14593|14598.4|14593.4|14597.2|14592.2|0
1625002500000|2021-06-29 21:35:00|14597.9|14592.9|14596.9|14591.9|14597.9|14592.9|14596.9|14591.9|0
1625002800000|2021-06-29 21:40:00|14596.3|14591.3|14596.2|14591.2|14596.3|14591.3|14596.2|14591.2|0
1625003100000|2021-06-29 21:45:00|14596|14591|14595.4|14590.4|14596.1|14591.1|14594.6|14589.6|0
1625003400000|2021-06-29 21:50:00|14595.3|14590.3|14595.5|14590.5|14595.5|14590.5|14595.1|14590.1|0
1625003700000|2021-06-29 21:55:00|14595.7|14590.7|14595.5|14590.5|14596.1|14591.1|14595.4|14590.4|0
1625004000000|2021-06-29 22:00:00|14595.7|14590.7|14588|14586|14599.9|14597.9|14586.9|14584.9|704
1625004300000|2021-06-29 22:05:00|14587.7|14585.7|14589.1|14587.1|14590.7|14588.7|14587.6|14585.6|157
1625004600000|2021-06-29 22:10:00|14589.2|14587.2|14590.2|14588.2|14590.2|14588.2|14589.1|14587.1|60
1625004900000|2021-06-29 22:15:00|14590.1|14588.1|14590.9|14588.9|14591.2|14589.2|14590|14588|79
1625005200000|2021-06-29 22:20:00|14590.7|14588.7|14593.4|14591.4|14593.7|14591.7|14590.1|14588.1|171
1625005500000|2021-06-29 22:25:00|14593.2|14591.2|14592.4|14590.4|14593.9|14591.9|14591.7|14589.7|171
1625005800000|2021-06-29 22:30:00|14592.5|14590.5|14589.9|14587.9|14592.9|14590.9|14589.4|14587.4|223
1625006100000|2021-06-29 22:35:00|14589.7|14587.7|14588.6|14586.6|14589.9|14587.9|14587.5|14585.5|173
1625006400000|2021-06-29 22:40:00|14588.5|14586.5|14590.6|14588.6|14590.7|14588.7|14588.2|14586.2|83
1625006700000|2021-06-29 22:45:00|14590.7|14588.7|14589.1|14587.1|14591.5|14589.5|14588.7|14586.7|197
1625007000000|2021-06-29 22:50:00|14589|14587|14590.6|14588.6|14590.6|14588.6|14589|14587|55
1625007300000|2021-06-29 22:55:00|14590.7|14588.7|14590.1|14588.1|14591.6|14589.6|14589.9|14587.9|107
1625007600000|2021-06-29 23:00:00|14590|14588|14591.6|14589.6|14591.9|14589.9|14589.7|14587.7|83
1625007900000|2021-06-29 23:05:00|14591.7|14589.7|14593.4|14591.4|14594|14592|14591.4|14589.4|128
1625008200000|2021-06-29 23:10:00|14593.2|14591.2|14595.1|14593.1|14595.5|14593.5|14593.2|14591.2|148
1625008500000|2021-06-29 23:15:00|14595|14593|14594.9|14592.9|14595.5|14593.5|14593.4|14591.4|82
1625008800000|2021-06-29 23:20:00|14595|14593|14598.1|14596.1|14598.7|14596.7|14594.5|14592.5|259
1625009100000|2021-06-29 23:25:00|14598.2|14596.2|14597.7|14595.7|14598.7|14596.7|14596.1|14594.1|183
1625009400000|2021-06-29 23:30:00|14597.6|14595.6|14596.1|14594.1|14598.1|14596.1|14595.5|14593.5|85
1625009700000|2021-06-29 23:35:00|14596|14594|14596.6|14594.6|14597.7|14595.7|14595|14593|105
1625010000000|2021-06-29 23:40:00|14596.4|14594.4|14598|14596|14598.1|14596.1|14596.1|14594.1|89
1625010300000|2021-06-29 23:45:00|14597.6|14595.6|14598.5|14596.5|14601.6|14599.6|14597|14595|353
1625010600000|2021-06-29 23:50:00|14598.6|14596.6|14600.1|14598.1|14601.2|14599.2|14598.4|14596.4|128
1625010900000|2021-06-29 23:55:00|14600|14598|14599.2|14597.2|14600.4|14598.4|14597.7|14595.7|137
1625011200000|2021-06-30 00:00:00|14599.1|14597.1|14603.6|14601.6|14605.4|14603.4|14598.5|14596.5|515
1625011500000|2021-06-30 00:05:00|14603.5|14601.5|14603.6|14601.6|14605.5|14603.5|14600.9|14598.9|355
1625011800000|2021-06-30 00:10:00|14603.5|14601.5|14601.5|14599.5|14605|14603|14601.2|14599.2|196
1625012100000|2021-06-30 00:15:00|14601.6|14599.6|14608.5|14606.5|14610|14608|14601.4|14599.4|471
1625012400000|2021-06-30 00:20:00|14608.4|14606.4|14604.2|14602.2|14608.4|14606.4|14604|14602|191
1625012700000|2021-06-30 00:25:00|14604.4|14602.4|14606|14604|14606.6|14604.6|14603.5|14601.5|149
1625013000000|2021-06-30 00:30:00|14606.1|14604.1|14600.7|14598.7|14606.7|14604.7|14599.9|14597.9|273
1625013300000|2021-06-30 00:35:00|14600.6|14598.6|14600.7|14598.7|14602.5|14600.5|14597|14595|401
1625013600000|2021-06-30 00:40:00|14600.9|14598.9|14596.9|14594.9|14601.9|14599.9|14596.9|14594.9|201
1625013900000|2021-06-30 00:45:00|14597.1|14595.1|14599.9|14597.9|14600.5|14598.5|14597.1|14595.1|137
1625014200000|2021-06-30 00:50:00|14600.1|14598.1|14597.6|14595.6|14601.2|14599.2|14597.5|14595.5|145
1625014500000|2021-06-30 00:55:00|14597.9|14595.9|14596.9|14594.9|14598.1|14596.1|14595.1|14593.1|212
1625014800000|2021-06-30 01:00:00|14597|14595|14597.7|14595.7|14600|14598|14596.6|14594.6|151
1625015100000|2021-06-30 01:05:00|14597.9|14595.9|14600.2|14598.2|14600.5|14598.5|14597|14595|106
1625015400000|2021-06-30 01:10:00|14600.1|14598.1|14600.6|14598.6|14602.5|14600.5|14598.6|14596.6|172
1625015700000|2021-06-30 01:15:00|14600.7|14598.7|14598.1|14596.1|14601.9|14599.9|14598|14596|188
1625016000000|2021-06-30 01:20:00|14598|14596|14597.1|14595.1|14598.9|14596.9|14596.4|14594.4|135
1625016300000|2021-06-30 01:25:00|14597.2|14595.2|14596.7|14594.7|14597.9|14595.9|14595.6|14593.6|149
1625016600000|2021-06-30 01:30:00|14596.9|14594.9|14596.7|14594.7|14598.9|14596.9|14595.9|14593.9|135
1625016900000|2021-06-30 01:35:00|14596.9|14594.9|14599.1|14597.1|14599.6|14597.6|14596.9|14594.9|125
1625017200000|2021-06-30 01:40:00|14599|14597|14596.9|14594.9|14601.5|14599.5|14596.1|14594.1|215
1625017500000|2021-06-30 01:45:00|14597|14595|14598.6|14596.6|14599.1|14597.1|14597|14595|159
1625017800000|2021-06-30 01:50:00|14598.5|14596.5|14594.1|14592.1|14598.7|14596.7|14593.2|14591.2|328
1625018100000|2021-06-30 01:55:00|14594.2|14592.2|14590.5|14588.5|14595|14593|14590.5|14588.5|335
1625018400000|2021-06-30 02:00:00|14590.6|14588.6|14592.2|14590.2|14594|14592|14590|14588|355
1625018700000|2021-06-30 02:05:00|14592.1|14590.1|14593.1|14591.1|14593.9|14591.9|14592.1|14590.1|86
1625019000000|2021-06-30 02:10:00|14593.2|14591.2|14594|14592|14595.2|14593.2|14592.7|14590.7|110
1625019300000|2021-06-30 02:15:00|14593.9|14591.9|14594.9|14592.9|14595.7|14593.7|14593.1|14591.1|132
1625019600000|2021-06-30 02:20:00|14594.6|14592.6|14596.6|14594.6|14596.9|14594.9|14594.5|14592.5|141
1625019900000|2021-06-30 02:25:00|14596.5|14594.5|14595.2|14593.2|14596.5|14594.5|14592.7|14590.7|163
1625020200000|2021-06-30 02:30:00|14595.1|14593.1|14591.9|14589.9|14595.1|14593.1|14591.9|14589.9|158
1625020500000|2021-06-30 02:35:00|14592|14590|14590.2|14588.2|14592.4|14590.4|14589|14587|179
1625020800000|2021-06-30 02:40:00|14590.1|14588.1|14588.9|14586.9|14591.6|14589.6|14588.5|14586.5|237
1625021100000|2021-06-30 02:45:00|14589|14587|14588.1|14586.1|14590.2|14588.2|14587.5|14585.5|227
1625021400000|2021-06-30 02:50:00|14588|14586|14586.9|14584.9|14588.4|14586.4|14585.4|14583.4|265
1625021700000|2021-06-30 02:55:00|14586.7|14584.7|14588.7|14586.7|14589.6|14587.6|14586.2|14584.2|218
1625022000000|2021-06-30 03:00:00|14588.6|14586.6|14589.4|14587.4|14590.7|14588.7|14588.1|14586.1|185
1625022300000|2021-06-30 03:05:00|14589.2|14587.2|14586.1|14584.1|14589.2|14587.2|14584.2|14582.2|241
1625022600000|2021-06-30 03:10:00|14586.2|14584.2|14587.2|14585.2|14588.1|14586.1|14585.5|14583.5|147
1625022900000|2021-06-30 03:15:00|14587.1|14585.1|14589.6|14587.6|14589.9|14587.9|14586.1|14584.1|168
1625023200000|2021-06-30 03:20:00|14589.5|14587.5|14588.5|14586.5|14590.4|14588.4|14587.6|14585.6|127
1625023500000|2021-06-30 03:25:00|14588.6|14586.6|14590.4|14588.4|14591.2|14589.2|14588|14586|158
1625023800000|2021-06-30 03:30:00|14590.5|14588.5|14589.6|14587.6|14591.4|14589.4|14588.7|14586.7|149
1625024100000|2021-06-30 03:35:00|14589.5|14587.5|14590.4|14588.4|14590.9|14588.9|14588.7|14586.7|99
1625024400000|2021-06-30 03:40:00|14590.2|14588.2|14590.9|14588.9|14591|14589|14588.9|14586.9|89
1625024700000|2021-06-30 03:45:00|14590.7|14588.7|14590.1|14588.1|14592.5|14590.5|14590.1|14588.1|142
1625025000000|2021-06-30 03:50:00|14590.2|14588.2|14590.6|14588.6|14590.7|14588.7|14589.7|14587.7|74
1625025300000|2021-06-30 03:55:00|14590.7|14588.7|14592.1|14590.1|14592.6|14590.6|14590.2|14588.2|129
1625025600000|2021-06-30 04:00:00|14592|14590|14590.1|14588.1|14592|14590|14589.6|14587.6|78
1625025900000|2021-06-30 04:05:00|14590.2|14588.2|14591|14589|14592.5|14590.5|14590.1|14588.1|66
1625026200000|2021-06-30 04:10:00|14590.9|14588.9|14592.2|14590.2|14592.5|14590.5|14590.9|14588.9|82
1625026500000|2021-06-30 04:15:00|14592.4|14590.4|14591.9|14589.9|14593.1|14591.1|14591.4|14589.4|61
1625026800000|2021-06-30 04:20:00|14592|14590|14591.6|14589.6|14593.5|14591.5|14591.5|14589.5|55
1625027100000|2021-06-30 04:25:00|14591.5|14589.5|14591|14589|14592|14590|14589.7|14587.7|122
1625027400000|2021-06-30 04:30:00|14590.9|14588.9|14590.1|14588.1|14592.1|14590.1|14589.6|14587.6|83
1625027700000|2021-06-30 04:35:00|14590|14588|14590.9|14588.9|14592|14590|14588.2|14586.2|173
1625028000000|2021-06-30 04:40:00|14590.7|14588.7|14592.7|14590.7|14593.5|14591.5|14590.6|14588.6|120
1625028300000|2021-06-30 04:45:00|14592.6|14590.6|14592.2|14590.2|14593.6|14591.6|14591.9|14589.9|71
1625028600000|2021-06-30 04:50:00|14592.1|14590.1|14594.2|14592.2|14594.6|14592.6|14591.2|14589.2|108
1625028900000|2021-06-30 04:55:00|14594.4|14592.4|14594.2|14592.2|14596.7|14594.7|14593.9|14591.9|184
1625029200000|2021-06-30 05:00:00|14594.1|14592.1|14593.4|14591.4|14595.1|14593.1|14593.2|14591.2|105
1625029500000|2021-06-30 05:05:00|14593.2|14591.2|14592.4|14590.4|14594.6|14592.6|14591.5|14589.5|109
1625029800000|2021-06-30 05:10:00|14592.5|14590.5|14594.2|14592.2|14594.6|14592.6|14592|14590|95
1625030100000|2021-06-30 05:15:00|14594.1|14592.1|14593.4|14591.4|14595.5|14593.5|14592.5|14590.5|127
1625030400000|2021-06-30 05:20:00|14593.2|14591.2|14590.9|14588.9|14593.4|14591.4|14589.6|14587.6|133
1625030700000|2021-06-30 05:25:00|14590.7|14588.7|14588|14586|14590.9|14588.9|14587.9|14585.9|163
1625031000000|2021-06-30 05:30:00|14588.1|14586.1|14589.6|14587.6|14590.5|14588.5|14587.6|14585.6|204
1625031300000|2021-06-30 05:35:00|14589.7|14587.7|14590|14588|14590.7|14588.7|14589.1|14587.1|124
1625031600000|2021-06-30 05:40:00|14589.7|14587.7|14589.2|14587.2|14590.4|14588.4|14588.6|14586.6|137
1625031900000|2021-06-30 05:45:00|14589.1|14587.1|14586.7|14584.7|14589.4|14587.4|14586.7|14584.7|188
1625032200000|2021-06-30 05:50:00|14586.6|14584.6|14583.4|14581.4|14587.1|14585.1|14581.5|14579.5|401
1625032500000|2021-06-30 05:55:00|14583.6|14581.6|14582.6|14580.6|14584.2|14582.2|14581.1|14579.1|245
1625032800000|2021-06-30 06:00:00|14582.5|14580.5|14581|14579|14583.6|14581.6|14580.2|14578.2|398
1625033100000|2021-06-30 06:05:00|14580.9|14578.9|14581.9|14579.9|14584.4|14582.4|14579.5|14577.5|359
1625033400000|2021-06-30 06:10:00|14582|14580|14578.6|14576.6|14583.6|14581.6|14578|14576|399
1625033700000|2021-06-30 06:15:00|14578.5|14576.5|14584.6|14582.6|14585.4|14583.4|14578.5|14576.5|348
1625034000000|2021-06-30 06:20:00|14584.5|14582.5|14582.6|14580.6|14584.6|14582.6|14581.1|14579.1|240
1625034300000|2021-06-30 06:25:00|14582.5|14580.5|14584.9|14582.9|14585.6|14583.6|14581.2|14579.2|293
1625034600000|2021-06-30 06:30:00|14585|14583|14584.6|14582.6|14585.6|14583.6|14582.6|14580.6|143
1625034900000|2021-06-30 06:35:00|14584.5|14582.5|14584.9|14582.9|14587|14585|14584.4|14582.4|181
1625035200000|2021-06-30 06:40:00|14585.1|14583.1|14585.4|14583.4|14587.9|14585.9|14584.5|14582.5|164
1625035500000|2021-06-30 06:45:00|14585.2|14583.2|14589.4|14587.4|14590.1|14588.1|14585.2|14583.2|234
1625035800000|2021-06-30 06:50:00|14589.2|14587.2|14589.1|14587.1|14590.7|14588.7|14587.2|14585.2|193
1625036100000|2021-06-30 06:55:00|14589.2|14587.2|14585.5|14583.5|14589.2|14587.2|14584.2|14582.2|260
1625036400000|2021-06-30 07:00:00|14585.4|14583.4|14590.6|14588.6|14591.1|14589.1|14584.7|14582.7|642
1625036700000|2021-06-30 07:05:00|14590.5|14588.5|14590|14588|14594|14592|14589|14587|488
1625037000000|2021-06-30 07:10:00|14589.9|14587.9|14589.7|14587.7|14591.7|14589.7|14587.9|14585.9|441
1625037300000|2021-06-30 07:15:00|14589.6|14587.6|14591.4|14589.4|14593.2|14591.2|14587.9|14585.9|512
1625037600000|2021-06-30 07:20:00|14591.5|14589.5|14586.7|14584.7|14592.2|14590.2|14585|14583|401
1625037900000|2021-06-30 07:25:00|14586.9|14584.9|14596.9|14594.9|14602|14600|14586.2|14584.2|801
1625038200000|2021-06-30 07:30:00|14597|14595|14595.9|14593.9|14599.9|14597.9|14594.1|14592.1|503
1625038500000|2021-06-30 07:35:00|14595.7|14593.7|14595.1|14593.1|14596.7|14594.7|14592.6|14590.6|421
1625038800000|2021-06-30 07:40:00|14595.2|14593.2|14595.4|14593.4|14597.9|14595.9|14594.1|14592.1|140
1625039100000|2021-06-30 07:45:00|14595.2|14593.2|14593.4|14591.4|14595.9|14593.9|14592.7|14590.7|256
1625039400000|2021-06-30 07:50:00|14593.5|14591.5|14595.7|14593.7|14595.9|14593.9|14592.7|14590.7|171
1625039700000|2021-06-30 07:55:00|14595.6|14593.6|14593.9|14591.9|14595.6|14593.6|14592|14590|202
1625040000000|2021-06-30 08:00:00|14594.1|14592.1|14588.4|14586.4|14595.1|14593.1|14587.7|14585.7|395
1625040300000|2021-06-30 08:05:00|14588.5|14586.5|14586.6|14584.6|14590.1|14588.1|14586.2|14584.2|408
1625040600000|2021-06-30 08:10:00|14586.7|14584.7|14579.4|14577.4|14587.2|14585.2|14577.5|14575.5|955
1625040900000|2021-06-30 08:15:00|14579.2|14577.2|14569.9|14567.9|14580.1|14578.1|14567|14565|1955
1625041200000|2021-06-30 08:20:00|14570|14568|14568.9|14566.9|14573.4|14571.4|14567|14565|922
1625041500000|2021-06-30 08:25:00|14569|14567|14573.2|14571.2|14574.1|14572.1|14568.1|14566.1|745
1625041800000|2021-06-30 08:30:00|14573.1|14571.1|14570.1|14568.1|14573.5|14571.5|14565.9|14563.9|1132
1625042100000|2021-06-30 08:35:00|14570|14568|14570.6|14568.6|14572.2|14570.2|14569|14567|487
1625042400000|2021-06-30 08:40:00|14570.7|14568.7|14573.4|14571.4|14575.2|14573.2|14569.4|14567.4|569
1625042700000|2021-06-30 08:45:00|14573.2|14571.2|14567.1|14565.1|14573.7|14571.7|14566.5|14564.5|765
1625043000000|2021-06-30 08:50:00|14567.2|14565.2|14567.9|14565.9|14571.1|14569.1|14566.9|14564.9|419
1625043300000|2021-06-30 08:55:00|14567.7|14565.7|14564.4|14562.4|14569.2|14567.2|14563.4|14561.4|811
1625043600000|2021-06-30 09:00:00|14564.2|14562.2|14551.5|14549.5|14564.5|14562.5|14551.5|14549.5|1508
1625043900000|2021-06-30 09:05:00|14552|14550|14551.9|14549.9|14555.4|14553.4|14547.9|14545.9|1570
1625044200000|2021-06-30 09:10:00|14551.7|14549.7|14548.6|14546.6|14552|14550|14545|14543|957
1625044500000|2021-06-30 09:15:00|14548.7|14546.7|14548.2|14546.2|14551.5|14549.5|14546.6|14544.6|506
1625044800000|2021-06-30 09:20:00|14548.4|14546.4|14548.9|14546.9|14550.7|14548.7|14545.4|14543.4|551
1625045100000|2021-06-30 09:25:00|14548.7|14546.7|14552.6|14550.6|14553.1|14551.1|14545.1|14543.1|683
1625045400000|2021-06-30 09:30:00|14552.5|14550.5|14548.4|14546.4|14552.5|14550.5|14547|14545|416
1625045700000|2021-06-30 09:35:00|14548.2|14546.2|14548.1|14546.1|14550.6|14548.6|14545.5|14543.5|460
1625046000000|2021-06-30 09:40:00|14548|14546|14548.6|14546.6|14548.9|14546.9|14538.7|14536.7|894
1625046300000|2021-06-30 09:45:00|14548.1|14546.1|14552.5|14550.5|14554.7|14552.7|14548.1|14546.1|904
1625046600000|2021-06-30 09:50:00|14552.4|14550.4|14552.4|14550.4|14554.5|14552.5|14550.4|14548.4|469
1625046900000|2021-06-30 09:55:00|14552.5|14550.5|14551.6|14549.6|14554.1|14552.1|14550.5|14548.5|443
1625047200000|2021-06-30 10:00:00|14551.5|14549.5|14557.2|14555.2|14560.2|14558.2|14550.5|14548.5|1061
1625047500000|2021-06-30 10:05:00|14557.4|14555.4|14562.4|14560.4|14563|14561|14556.6|14554.6|740
1625047800000|2021-06-30 10:10:00|14562.2|14560.2|14560.6|14558.6|14564.2|14562.2|14559|14557|528
1625048100000|2021-06-30 10:15:00|14560.7|14558.7|14560.6|14558.6|14563|14561|14559.2|14557.2|297
1625048400000|2021-06-30 10:20:00|14560.7|14558.7|14564.5|14562.5|14565.2|14563.2|14559.7|14557.7|361
1625048700000|2021-06-30 10:25:00|14564.2|14562.2|14561.6|14559.6|14565.4|14563.4|14560|14558|295
1625049000000|2021-06-30 10:30:00|14561.7|14559.7|14559.6|14557.6|14564|14562|14559.4|14557.4|337
1625049300000|2021-06-30 10:35:00|14559.7|14557.7|14561.6|14559.6|14562.1|14560.1|14556.7|14554.7|506
1625049600000|2021-06-30 10:40:00|14561.9|14559.9|14561.6|14559.6|14563.7|14561.7|14560.4|14558.4|194
1625049900000|2021-06-30 10:45:00|14561.9|14559.9|14560|14558|14562|14560|14558.5|14556.5|225
1625050200000|2021-06-30 10:50:00|14560.1|14558.1|14558.4|14556.4|14561.2|14559.2|14557.5|14555.5|258
1625050500000|2021-06-30 10:55:00|14558.2|14556.2|14553.6|14551.6|14559.5|14557.5|14551.1|14549.1|594
1625050800000|2021-06-30 11:00:00|14554|14552|14567.6|14565.6|14567.7|14565.7|14553.6|14551.6|885
1625051100000|2021-06-30 11:05:00|14567.5|14565.5|14566.1|14564.1|14570.1|14568.1|14564.5|14562.5|576
1625051400000|2021-06-30 11:10:00|14566.2|14564.2|14570.2|14568.2|14574.1|14572.1|14566.1|14564.1|772
1625051700000|2021-06-30 11:15:00|14570.4|14568.4|14577.2|14575.2|14577.7|14575.7|14567.6|14565.6|925
1625052000000|2021-06-30 11:20:00|14577.1|14575.1|14580.6|14578.6|14586.6|14584.6|14577|14575|1094
1625052300000|2021-06-30 11:25:00|14580.5|14578.5|14574.1|14572.1|14581.1|14579.1|14573.6|14571.6|613
1625052600000|2021-06-30 11:30:00|14574.2|14572.2|14575.4|14573.4|14577.1|14575.1|14572.4|14570.4|455
1625052900000|2021-06-30 11:35:00|14575.1|14573.1|14576|14574|14579.6|14577.6|14573.4|14571.4|581
1625053200000|2021-06-30 11:40:00|14576.1|14574.1|14574.5|14572.5|14576.7|14574.7|14569.6|14567.6|373
1625053500000|2021-06-30 11:45:00|14574.4|14572.4|14573.5|14571.5|14577.5|14575.5|14571|14569|477
1625053800000|2021-06-30 11:50:00|14573.6|14571.6|14569.9|14567.9|14575.7|14573.7|14568|14566|441
1625054100000|2021-06-30 11:55:00|14570|14568|14572.4|14570.4|14572.9|14570.9|14568.7|14566.7|320
1625054400000|2021-06-30 12:00:00|14571.7|14569.7|14568.9|14566.9|14572.4|14570.4|14568.4|14566.4|628
1625054700000|2021-06-30 12:05:00|14569|14567|14568.6|14566.6|14572.6|14570.6|14565.5|14563.5|694
1625055000000|2021-06-30 12:10:00|14568.7|14566.7|14567.6|14565.6|14571.1|14569.1|14565.7|14563.7|384
1625055300000|2021-06-30 12:15:00|14567.7|14565.7|14576.9|14574.9|14582.1|14580.1|14566.9|14564.9|1339
1625055600000|2021-06-30 12:20:00|14577|14575|14569.1|14567.1|14577.9|14575.9|14564.7|14562.7|1192
1625055900000|2021-06-30 12:25:00|14569.2|14567.2|14559.6|14557.6|14571.4|14569.4|14557.4|14555.4|1250
1625056200000|2021-06-30 12:30:00|14559.5|14557.5|14564.6|14562.6|14565.7|14563.7|14558.2|14556.2|1085
1625056500000|2021-06-30 12:35:00|14564.5|14562.5|14565|14563|14567.9|14565.9|14563.2|14561.2|581
1625056800000|2021-06-30 12:40:00|14565.1|14563.1|14565.4|14563.4|14568.9|14566.9|14562.9|14560.9|580
1625057100000|2021-06-30 12:45:00|14565.5|14563.5|14568.6|14566.6|14571.5|14569.5|14564.6|14562.6|680
1625057400000|2021-06-30 12:50:00|14568.5|14566.5|14571|14569|14573.9|14571.9|14567.4|14565.4|666
1625057700000|2021-06-30 12:55:00|14570.9|14568.9|14567.7|14565.7|14572.5|14570.5|14567.1|14565.1|454
1625058000000|2021-06-30 13:00:00|14566.6|14564.6|14567.2|14565.2|14568.6|14566.6|14563.6|14561.6|836
1625058300000|2021-06-30 13:05:00|14567.1|14565.1|14564.6|14562.6|14567.2|14565.2|14562.6|14560.6|486
1625058600000|2021-06-30 13:10:00|14564.7|14562.7|14568|14566|14568.5|14566.5|14561.5|14559.5|667
1625058900000|2021-06-30 13:15:00|14568.1|14566.1|14567.6|14565.6|14571|14569|14566.2|14564.2|583
1625059200000|2021-06-30 13:20:00|14567.4|14565.4|14567.9|14565.9|14571|14569|14567.1|14565.1|650
1625059500000|2021-06-30 13:25:00|14567.4|14565.4|14569.9|14567.9|14571|14569|14562.9|14560.9|1762
1625059800000|2021-06-30 13:30:00|14570|14568|14544.2|14543.2|14579.4|14578.4|14543.9|14542.9|17909
1625060100000|2021-06-30 13:35:00|14544.4|14543.4|14567.6|14566.6|14574.5|14573.5|14536|14535|14618
1625060400000|2021-06-30 13:40:00|14567.2|14566.2|14568.2|14567.2|14569.1|14568.1|14550.7|14549.7|7721
1625060700000|2021-06-30 13:45:00|14568.1|14567.1|14575.1|14574.1|14583.1|14582.1|14563.1|14562.1|8581
1625061000000|2021-06-30 13:50:00|14575|14574|14560.5|14559.5|14575.6|14574.6|14552.1|14551.1|8231
1625061300000|2021-06-30 13:55:00|14560.2|14559.2|14545.9|14544.9|14560.5|14559.5|14530.6|14529.6|7344
1625061600000|2021-06-30 14:00:00|14546.1|14545.1|14555.1|14554.1|14556.1|14555.1|14540.2|14539.2|6161
1625061900000|2021-06-30 14:05:00|14555.2|14554.2|14555|14554|14561.9|14560.9|14546|14545|6441
1625062200000|2021-06-30 14:10:00|14555.1|14554.1|14552.1|14551.1|14556.1|14555.1|14538.2|14537.2|6524
1625062500000|2021-06-30 14:15:00|14552.2|14551.2|14551.4|14550.4|14560.1|14559.1|14543.5|14542.5|4627
1625062800000|2021-06-30 14:20:00|14551.6|14550.6|14564.2|14563.2|14565.1|14564.1|14545|14544|4991
1625063100000|2021-06-30 14:25:00|14563.7|14562.7|14562.2|14561.2|14566.4|14565.4|14556.4|14555.4|3707
1625063400000|2021-06-30 14:30:00|14562.4|14561.4|14568.5|14567.5|14576|14575|14561.4|14560.4|6015
1625063700000|2021-06-30 14:35:00|14568.6|14567.6|14562|14561|14569.6|14568.6|14560.2|14559.2|4028
1625064000000|2021-06-30 14:40:00|14562.1|14561.1|14564.2|14563.2|14566.2|14565.2|14555.7|14554.7|4450
1625064300000|2021-06-30 14:45:00|14564.5|14563.5|14554|14553|14571.7|14570.7|14551.6|14550.6|5034
1625064600000|2021-06-30 14:50:00|14553.9|14552.9|14573.7|14572.7|14573.9|14572.9|14550.9|14549.9|4289
1625064900000|2021-06-30 14:55:00|14573.6|14572.6|14578.6|14577.6|14581.4|14580.4|14572.9|14571.9|5599
1625065200000|2021-06-30 15:00:00|14579|14578|14577|14576|14585.4|14584.4|14574|14573|4375
1625065500000|2021-06-30 15:05:00|14577.1|14576.1|14580.6|14579.6|14582.1|14581.1|14570.2|14569.2|3407
1625065800000|2021-06-30 15:10:00|14580.7|14579.7|14568.2|14567.2|14581.4|14580.4|14566.7|14565.7|3205
1625066100000|2021-06-30 15:15:00|14568.1|14567.1|14559|14558|14569.9|14568.9|14558|14557|4371
1625066400000|2021-06-30 15:20:00|14559.1|14558.1|14555.6|14554.6|14562.7|14561.7|14554.6|14553.6|3615
1625066700000|2021-06-30 15:25:00|14555.5|14554.5|14558.5|14557.5|14560.6|14559.6|14553|14552|2903
1625067000000|2021-06-30 15:30:00|14558.4|14557.4|14555.1|14554.1|14564.2|14563.2|14554.2|14553.2|3107
1625067300000|2021-06-30 15:35:00|14555.2|14554.2|14561|14560|14562.2|14561.2|14549.1|14548.1|2940
1625067600000|2021-06-30 15:40:00|14560.9|14559.9|14552.5|14551.5|14561.5|14560.5|14549.7|14548.7|2830
1625067900000|2021-06-30 15:45:00|14552.6|14551.6|14559.7|14558.7|14560.5|14559.5|14547.5|14546.5|2651
1625068200000|2021-06-30 15:50:00|14559.6|14558.6|14565.5|14564.5|14566.4|14565.4|14558.9|14557.9|2465
1625068500000|2021-06-30 15:55:00|14565.6|14564.6|14565.9|14564.9|14568.6|14567.6|14561.1|14560.1|2101
1625068800000|2021-06-30 16:00:00|14566.2|14565.2|14554.6|14553.6|14567.4|14566.4|14553.4|14552.4|2338
1625069100000|2021-06-30 16:05:00|14554.5|14553.5|14566|14565|14567.6|14566.6|14554.2|14553.2|2550
1625069400000|2021-06-30 16:10:00|14565.9|14564.9|14567|14566|14567.9|14566.9|14561.9|14560.9|1277
1625069700000|2021-06-30 16:15:00|14567.1|14566.1|14565.4|14564.4|14569.7|14568.7|14563.7|14562.7|2083
1625070000000|2021-06-30 16:20:00|14565|14564|14549.2|14548.2|14565.6|14564.6|14549.1|14548.1|2889
1625070300000|2021-06-30 16:25:00|14549.4|14548.4|14537.2|14536.2|14550|14549|14530.9|14529.9|4953
1625070600000|2021-06-30 16:30:00|14537.1|14536.1|14546.9|14545.9|14547.9|14546.9|14528.1|14527.1|4713
1625070900000|2021-06-30 16:35:00|14546.7|14545.7|14546.2|14545.2|14551.9|14550.9|14544.1|14543.1|2692
1625071200000|2021-06-30 16:40:00|14545.9|14544.9|14550.4|14549.4|14551.2|14550.2|14545.9|14544.9|1731
1625071500000|2021-06-30 16:45:00|14550.2|14549.2|14545.9|14544.9|14550.2|14549.2|14544.5|14543.5|1296
1625071800000|2021-06-30 16:50:00|14546|14545|14552.5|14551.5|14553.6|14552.6|14544.7|14543.7|1856
1625072100000|2021-06-30 16:55:00|14552.6|14551.6|14549|14548|14554.2|14553.2|14546.4|14545.4|1878
1625072400000|2021-06-30 17:00:00|14548.9|14547.9|14555.6|14554.6|14556.5|14555.5|14547.6|14546.6|1706
1625072700000|2021-06-30 17:05:00|14555.5|14554.5|14554.1|14553.1|14558.7|14557.7|14553.2|14552.2|1671
1625073000000|2021-06-30 17:10:00|14554|14553|14560.4|14559.4|14561|14560|14550.9|14549.9|2344
1625073300000|2021-06-30 17:15:00|14560.5|14559.5|14556.2|14555.2|14562|14561|14556.1|14555.1|1704
1625073600000|2021-06-30 17:20:00|14556.4|14555.4|14554.2|14553.2|14558.9|14557.9|14552.7|14551.7|1654
1625073900000|2021-06-30 17:25:00|14554.4|14553.4|14552.4|14551.4|14555|14554|14550.9|14549.9|1471
1625074200000|2021-06-30 17:30:00|14552.2|14551.2|14555.4|14554.4|14557|14556|14549.2|14548.2|1694
1625074500000|2021-06-30 17:35:00|14555.2|14554.2|14559|14558|14561.7|14560.7|14553.5|14552.5|1878
1625074800000|2021-06-30 17:40:00|14559.1|14558.1|14558.2|14557.2|14565|14564|14557.7|14556.7|2305
1625075100000|2021-06-30 17:45:00|14558.1|14557.1|14557.7|14556.7|14560|14559|14555.6|14554.6|1315
1625075400000|2021-06-30 17:50:00|14557.9|14556.9|14554.7|14553.7|14559.5|14558.5|14552.6|14551.6|1636
1625075700000|2021-06-30 17:55:00|14554.9|14553.9|14558.1|14557.1|14560.2|14559.2|14553.5|14552.5|1424
1625076000000|2021-06-30 18:00:00|14558|14557|14552.2|14551.2|14559|14558|14551.2|14550.2|1893
1625076300000|2021-06-30 18:05:00|14552.1|14551.1|14542.7|14541.7|14555.5|14554.5|14541.1|14540.1|2235
1625076600000|2021-06-30 18:10:00|14542.6|14541.6|14542.6|14541.6|14544.4|14543.4|14538.2|14537.2|2432
1625076900000|2021-06-30 18:15:00|14542.7|14541.7|14546.6|14545.6|14549.1|14548.1|14542|14541|2413
1625077200000|2021-06-30 18:20:00|14546.7|14545.7|14541.9|14540.9|14547.5|14546.5|14540.1|14539.1|1819
1625077500000|2021-06-30 18:25:00|14542|14541|14545.2|14544.2|14545.5|14544.5|14538.5|14537.5|1631
1625077800000|2021-06-30 18:30:00|14545.1|14544.1|14554.1|14553.1|14554.6|14553.6|14544.2|14543.2|2753
1625078100000|2021-06-30 18:35:00|14554|14553|14556.4|14555.4|14557.2|14556.2|14552.5|14551.5|1903
1625078400000|2021-06-30 18:40:00|14556.2|14555.2|14559.1|14558.1|14560.1|14559.1|14556.2|14555.2|2075
1625078700000|2021-06-30 18:45:00|14559|14558|14556.5|14555.5|14560.9|14559.9|14555.4|14554.4|2276
1625079000000|2021-06-30 18:50:00|14556.6|14555.6|14553.1|14552.1|14558.7|14557.7|14552.1|14551.1|2024
1625079300000|2021-06-30 18:55:00|14553.2|14552.2|14553.1|14552.1|14560.2|14559.2|14552.2|14551.2|2253
1625079600000|2021-06-30 19:00:00|14553.6|14552.6|14557.7|14556.7|14559.6|14558.6|14552.2|14551.2|2161
1625079900000|2021-06-30 19:05:00|14558.1|14557.1|14562.4|14561.4|14563.2|14562.2|14557.6|14556.6|2202
1625080200000|2021-06-30 19:10:00|14562.2|14561.2|14558.5|14557.5|14564.7|14563.7|14557.4|14556.4|2783
1625080500000|2021-06-30 19:15:00|14558.6|14557.6|14560.2|14559.2|14565.4|14564.4|14557.5|14556.5|2316
1625080800000|2021-06-30 19:20:00|14559.8|14558.8|14565|14564|14565.2|14564.2|14558.3|14557.3|2245
1625081100000|2021-06-30 19:25:00|14564.8|14563.8|14563.6|14562.6|14566.8|14565.8|14562|14561|2116
1625081400000|2021-06-30 19:30:00|14563.3|14562.3|14567.6|14566.6|14569.2|14568.2|14555.6|14554.6|5142
1625081700000|2021-06-30 19:35:00|14567.3|14566.3|14564.3|14563.3|14570.6|14569.6|14560.1|14559.1|3919
1625082000000|2021-06-30 19:40:00|14564.2|14563.2|14566.8|14565.8|14567.6|14566.6|14559.3|14558.3|2890
1625082300000|2021-06-30 19:45:00|14566.7|14565.7|14569.1|14568.1|14578.5|14577.5|14566.6|14565.6|4577
1625082600000|2021-06-30 19:50:00|14569.8|14568.8|14564|14563|14570.1|14569.1|14545.6|14544.6|10676
1625082900000|2021-06-30 19:55:00|14566.1|14565.1|14552.7|14551.7|14570|14569|14552.7|14551.7|14319
1625083200000|2021-06-30 20:00:00|14553.2|14551.2|14562.3|14560.3|14569.8|14567.8|14551.7|14549.7|5836
1625083500000|2021-06-30 20:05:00|14561.6|14559.6|14557.2|14555.2|14562.8|14560.8|14556.1|14554.1|1409
1625083800000|2021-06-30 20:10:00|14557.3|14555.3|14562.5|14560.5|14563.6|14561.6|14556.5|14554.5|1018
1625084100000|2021-06-30 20:15:00|14562.7|14560.7|14561|14559|14563|14561|14559|14557|576
1625084400000|2021-06-30 20:20:00|14561.2|14559.2|14561.5|14559.5|14563.2|14561.2|14560.2|14558.2|229
1625084700000|2021-06-30 20:25:00|14561.7|14559.7|14565.7|14563.7|14566.2|14564.2|14561|14559|400
1625085000000|2021-06-30 20:30:00|14566.2|14564.2|14567|14565|14567.2|14565.2|14565.5|14563.5|224
1625085300000|2021-06-30 20:35:00|14566.7|14564.7|14568|14566|14570.5|14568.5|14566.5|14564.5|393
1625085600000|2021-06-30 20:40:00|14568.2|14566.2|14565.7|14563.7|14568.2|14566.2|14563.2|14561.2|276
1625085900000|2021-06-30 20:45:00|14565.5|14563.5|14566.5|14564.5|14567|14565|14564.7|14562.7|185
1625086200000|2021-06-30 20:50:00|14566|14564|14564.7|14562.7|14567.7|14565.7|14564.7|14562.7|247
1625086500000|2021-06-30 20:55:00|14565|14563|14567.1|14562.1|14567.2|14564.7|14564.7|14562.1|233
1625086800000|2021-06-30 21:00:00|14567|14562|14567.2|14562.2|14567.8|14562.8|14566.9|14561.9|0
1625087100000|2021-06-30 21:05:00|14567.1|14562.1|14566.3|14561.3|14567.2|14562.2|14566|14561|0
1625087400000|2021-06-30 21:10:00|14566.7|14561.7|14565.7|14560.7|14566.7|14561.7|14565.4|14560.4|0
1625087700000|2021-06-30 21:15:00|14565.8|14560.8|14566.1|14561.1|14566.8|14561.8|14565.7|14560.7|0
1625088000000|2021-06-30 21:20:00|14566|14561|14567|14562|14567|14562|14566|14561|0
1625088300000|2021-06-30 21:25:00|14567.4|14562.4|14565.3|14560.3|14567.6|14562.6|14564.5|14559.5|0
1625088600000|2021-06-30 21:30:00|14565.2|14560.2|14565.4|14560.4|14565.5|14560.5|14564.4|14559.4|0
1625088900000|2021-06-30 21:35:00|14565.3|14560.3|14564.9|14559.9|14565.3|14560.3|14564.9|14559.9|0
1625089200000|2021-06-30 21:40:00|14565|14560|14565.2|14560.2|14565.3|14560.3|14564.5|14559.5|0
1625089500000|2021-06-30 21:45:00|14564.9|14559.9|14565.1|14560.1|14565.2|14560.2|14564.1|14559.1|0
1625089800000|2021-06-30 21:50:00|14565|14560|14564.9|14559.9|14565.1|14560.1|14564.1|14559.1|0
1625090100000|2021-06-30 21:55:00|14564.8|14559.8|14565.7|14560.7|14565.7|14560.7|14564.5|14559.5|0
1625090400000|2021-06-30 22:00:00|14568.2|14566.2|14569.1|14567.1|14572.1|14570.1|14563.7|14561.7|497
1625090700000|2021-06-30 22:05:00|14569.7|14567.7|14567.1|14565.1|14569.7|14567.7|14565.5|14563.5|189
1625091000000|2021-06-30 22:10:00|14567.2|14565.2|14567.3|14565.3|14568.7|14566.7|14566.5|14564.5|140
1625091300000|2021-06-30 22:15:00|14567.5|14565.5|14566.2|14564.2|14568|14566|14565.3|14563.3|134
1625091600000|2021-06-30 22:20:00|14566.3|14564.3|14566.7|14564.7|14567.6|14565.6|14565.7|14563.7|123
1625091900000|2021-06-30 22:25:00|14566.8|14564.8|14566|14564|14568|14566|14565.1|14563.1|126
1625092200000|2021-06-30 22:30:00|14565.8|14563.8|14566.5|14564.5|14567.5|14565.5|14565.6|14563.6|122
1625092500000|2021-06-30 22:35:00|14566.6|14564.6|14566.5|14564.5|14568|14566|14566|14564|112
1625092800000|2021-06-30 22:40:00|14566.3|14564.3|14567.6|14565.6|14568.5|14566.5|14565.7|14563.7|114
1625093100000|2021-06-30 22:45:00|14567.7|14565.7|14567.5|14565.5|14567.7|14565.7|14566|14564|72
1625093400000|2021-06-30 22:50:00|14567.3|14565.3|14569.7|14567.7|14569.8|14567.8|14567.3|14565.3|88
1625093700000|2021-06-30 22:55:00|14570|14568|14569.2|14567.2|14570.6|14568.6|14568.7|14566.7|81
1625094000000|2021-06-30 23:00:00|14569.1|14567.1|14565.7|14563.7|14569.7|14567.7|14565.7|14563.7|91
1625094300000|2021-06-30 23:05:00|14566.2|14564.2|14567|14565|14568.1|14566.1|14566|14564|82
1625094600000|2021-06-30 23:10:00|14566.8|14564.8|14568.2|14566.2|14568.6|14566.6|14566.5|14564.5|65
1625094900000|2021-06-30 23:15:00|14568.1|14566.1|14568.3|14566.3|14569.3|14567.3|14567.7|14565.7|52
1625095200000|2021-06-30 23:20:00|14568.5|14566.5|14567.5|14565.5|14569|14567|14567.5|14565.5|53
1625095500000|2021-06-30 23:25:00|14567.6|14565.6|14566.2|14564.2|14568|14566|14566|14564|68
1625095800000|2021-06-30 23:30:00|14566.1|14564.1|14565.1|14563.1|14566.2|14564.2|14563.5|14561.5|139
1625096100000|2021-06-30 23:35:00|14565.2|14563.2|14563.7|14561.7|14565.3|14563.3|14563.3|14561.3|79
1625096400000|2021-06-30 23:40:00|14563.6|14561.6|14565.2|14563.2|14565.3|14563.3|14563.1|14561.1|99
1625096700000|2021-06-30 23:45:00|14565.3|14563.3|14566.2|14564.2|14566.7|14564.7|14565.1|14563.1|91
1625097000000|2021-06-30 23:50:00|14566.1|14564.1|14566|14564|14566.2|14564.2|14564.5|14562.5|56
1625097300000|2021-06-30 23:55:00|14566.1|14564.1|14570.2|14568.2|14570.6|14568.6|14565.8|14563.8|225
1625097600000|2021-07-01 00:00:00|14570.1|14568.1|14566.5|14564.5|14570.6|14568.6|14565|14563|283
1625097900000|2021-07-01 00:05:00|14566.6|14564.6|14564.2|14562.2|14568.5|14566.5|14563.6|14561.6|216
1625098200000|2021-07-01 00:10:00|14564.1|14562.1|14569.5|14567.5|14570.5|14568.5|14563.7|14561.7|210
1625098500000|2021-07-01 00:15:00|14569.3|14567.3|14570.7|14568.7|14573|14571|14569.3|14567.3|290
1625098800000|2021-07-01 00:20:00|14570.5|14568.5|14576.2|14574.2|14576.6|14574.6|14570.5|14568.5|428
1625099100000|2021-07-01 00:25:00|14576.1|14574.1|14578.8|14576.8|14580.2|14578.2|14575.7|14573.7|447
1625099400000|2021-07-01 00:30:00|14579|14577|14579|14577|14580.5|14578.5|14577.2|14575.2|227
1625099700000|2021-07-01 00:35:00|14578.8|14576.8|14577|14575|14579.8|14577.8|14576.6|14574.6|182
1625100000000|2021-07-01 00:40:00|14576.8|14574.8|14579.5|14577.5|14580.2|14578.2|14576.5|14574.5|133
1625100300000|2021-07-01 00:45:00|14579.2|14577.2|14578.5|14576.5|14580.3|14578.3|14577.2|14575.2|100
1625100600000|2021-07-01 00:50:00|14578.3|14576.3|14578.2|14576.2|14580.1|14578.1|14576.6|14574.6|230
1625100900000|2021-07-01 00:55:00|14578.3|14576.3|14580.7|14578.7|14581.8|14579.8|14577.7|14575.7|176
1625101200000|2021-07-01 01:00:00|14580.8|14578.8|14579.7|14577.7|14583.1|14581.1|14579.7|14577.7|274
1625101500000|2021-07-01 01:05:00|14579.8|14577.8|14579.3|14577.3|14582.6|14580.6|14579.3|14577.3|120
1625101800000|2021-07-01 01:10:00|14579.5|14577.5|14582.2|14580.2|14582.8|14580.8|14578.2|14576.2|173
1625102100000|2021-07-01 01:15:00|14582.1|14580.1|14584.7|14582.7|14585.3|14583.3|14579.6|14577.6|287
1625102400000|2021-07-01 01:20:00|14584.8|14582.8|14584.1|14582.1|14585.6|14583.6|14583.1|14581.1|184
1625102700000|2021-07-01 01:25:00|14584|14582|14582.7|14580.7|14584.1|14582.1|14581.2|14579.2|135
1625103000000|2021-07-01 01:30:00|14582.8|14580.8|14580.8|14578.8|14584.5|14582.5|14580.6|14578.6|183
1625103300000|2021-07-01 01:35:00|14580.7|14578.7|14579.2|14577.2|14580.8|14578.8|14578.3|14576.3|253
1625103600000|2021-07-01 01:40:00|14579.3|14577.3|14577.2|14575.2|14579.8|14577.8|14576.8|14574.8|180
1625103900000|2021-07-01 01:45:00|14577.1|14575.1|14577|14575|14578.7|14576.7|14573.8|14571.8|373
1625104200000|2021-07-01 01:50:00|14576.8|14574.8|14579.6|14577.6|14579.8|14577.8|14576.6|14574.6|228
1625104500000|2021-07-01 01:55:00|14579.5|14577.5|14581.3|14579.3|14582|14580|14578.7|14576.7|213
1625104800000|2021-07-01 02:00:00|14581.2|14579.2|14581|14579|14581.3|14579.3|14579.3|14577.3|113
1625105100000|2021-07-01 02:05:00|14580.8|14578.8|14578.2|14576.2|14581.2|14579.2|14577.7|14575.7|147
1625105400000|2021-07-01 02:10:00|14578.1|14576.1|14578.2|14576.2|14579.3|14577.3|14577.2|14575.2|77
1625105700000|2021-07-01 02:15:00|14578.3|14576.3|14578.2|14576.2|14578.5|14576.5|14576.7|14574.7|118
1625106000000|2021-07-01 02:20:00|14578.1|14576.1|14579.6|14577.6|14580.3|14578.3|14578|14576|122
1625106300000|2021-07-01 02:25:00|14579.7|14577.7|14578.7|14576.7|14579.8|14577.8|14577.5|14575.5|62
1625106600000|2021-07-01 02:30:00|14578.6|14576.6|14579|14577|14579.3|14577.3|14577.2|14575.2|122
1625106900000|2021-07-01 02:35:00|14578.8|14576.8|14580|14578|14581.6|14579.6|14578.6|14576.6|273
1625107200000|2021-07-01 02:40:00|14579.8|14577.8|14579.2|14577.2|14580.6|14578.6|14579|14577|67
1625107500000|2021-07-01 02:45:00|14579.1|14577.1|14578.7|14576.7|14579.8|14577.8|14578.3|14576.3|72
1625107800000|2021-07-01 02:50:00|14578.6|14576.6|14576.5|14574.5|14578.7|14576.7|14575.7|14573.7|186
1625108100000|2021-07-01 02:55:00|14576.2|14574.2|14575.2|14573.2|14576.5|14574.5|14574.6|14572.6|110
1625108400000|2021-07-01 03:00:00|14575.3|14573.3|14573.6|14571.6|14575.3|14573.3|14570.6|14568.6|294
1625108700000|2021-07-01 03:05:00|14573.5|14571.5|14574.2|14572.2|14574.6|14572.6|14573|14571|102
1625109000000|2021-07-01 03:10:00|14574.1|14572.1|14573.1|14571.1|14575.2|14573.2|14572.8|14570.8|133
1625109300000|2021-07-01 03:15:00|14572.8|14570.8|14573.5|14571.5|14573.5|14571.5|14571.8|14569.8|97
1625109600000|2021-07-01 03:20:00|14573.3|14571.3|14574.2|14572.2|14574.3|14572.3|14572.6|14570.6|146
1625109900000|2021-07-01 03:25:00|14574.1|14572.1|14572|14570|14575.5|14573.5|14572|14570|298
1625110200000|2021-07-01 03:30:00|14572.2|14570.2|14571.5|14569.5|14574.2|14572.2|14570.7|14568.7|188
1625110500000|2021-07-01 03:35:00|14571.6|14569.6|14569.7|14567.7|14572|14570|14568.8|14566.8|180
1625110800000|2021-07-01 03:40:00|14569.6|14567.6|14568.5|14566.5|14569.7|14567.7|14567|14565|182
1625111100000|2021-07-01 03:45:00|14568.3|14566.3|14568.6|14566.6|14569.3|14567.3|14567.8|14565.8|139
1625111400000|2021-07-01 03:50:00|14568.5|14566.5|14565.2|14563.2|14568.5|14566.5|14564.8|14562.8|177
1625111700000|2021-07-01 03:55:00|14565.3|14563.3|14568.3|14566.3|14569.7|14567.7|14565.2|14563.2|214
1625112000000|2021-07-01 04:00:00|14568.5|14566.5|14569|14567|14569.5|14567.5|14567.3|14565.3|102
1625112300000|2021-07-01 04:05:00|14569.1|14567.1|14570.5|14568.5|14570.8|14568.8|14568.5|14566.5|119
1625112600000|2021-07-01 04:10:00|14570.6|14568.6|14569.5|14567.5|14570.8|14568.8|14568.6|14566.6|83
1625112900000|2021-07-01 04:15:00|14569.6|14567.6|14569.1|14567.1|14570.1|14568.1|14569|14567|68
1625113200000|2021-07-01 04:20:00|14569|14567|14567.8|14565.8|14569|14567|14567|14565|100
1625113500000|2021-07-01 04:25:00|14568|14566|14568|14566|14569.5|14567.5|14567.5|14565.5|93
1625113800000|2021-07-01 04:30:00|14567.7|14565.7|14562.5|14560.5|14568.7|14566.7|14560|14558|592
1625114100000|2021-07-01 04:35:00|14562.1|14560.1|14562.8|14560.8|14563.2|14561.2|14561.5|14559.5|141
1625114400000|2021-07-01 04:40:00|14562.7|14560.7|14564.3|14562.3|14565.2|14563.2|14562.7|14560.7|115
1625114700000|2021-07-01 04:45:00|14564.5|14562.5|14565.1|14563.1|14565.2|14563.2|14563.1|14561.1|82
1625115000000|2021-07-01 04:50:00|14565.2|14563.2|14558.1|14556.1|14565.3|14563.3|14553.3|14551.3|526
1625115300000|2021-07-01 04:55:00|14558.3|14556.3|14558.5|14556.5|14559.7|14557.7|14557.5|14555.5|153
1625115600000|2021-07-01 05:00:00|14558.6|14556.6|14561.8|14559.8|14562|14560|14558.2|14556.2|140
1625115900000|2021-07-01 05:05:00|14562|14560|14561|14559|14562.3|14560.3|14560.5|14558.5|100
1625116200000|2021-07-01 05:10:00|14561.1|14559.1|14563.2|14561.2|14563.7|14561.7|14560.5|14558.5|122
1625116500000|2021-07-01 05:15:00|14563.8|14561.8|14564.2|14562.2|14565.1|14563.1|14562.2|14560.2|142
1625116800000|2021-07-01 05:20:00|14564.3|14562.3|14564|14562|14565|14563|14562.7|14560.7|107
1625117100000|2021-07-01 05:25:00|14564.1|14562.1|14565.6|14563.6|14566.7|14564.7|14563.5|14561.5|173
1625117400000|2021-07-01 05:30:00|14565.7|14563.7|14565.7|14563.7|14566.5|14564.5|14563.7|14561.7|215
1625117700000|2021-07-01 05:35:00|14565.8|14563.8|14566.6|14564.6|14567|14565|14563.3|14561.3|218
1625118000000|2021-07-01 05:40:00|14566.7|14564.7|14566|14564|14567.6|14565.6|14565.7|14563.7|146
1625118300000|2021-07-01 05:45:00|14566.2|14564.2|14567.5|14565.5|14567.7|14565.7|14564.5|14562.5|156
1625118600000|2021-07-01 05:50:00|14567.6|14565.6|14567|14565|14568.7|14566.7|14566.2|14564.2|133
1625118900000|2021-07-01 05:55:00|14567.1|14565.1|14566.5|14564.5|14567.3|14565.3|14564.1|14562.1|132
1625119200000|2021-07-01 06:00:00|14566.3|14564.3|14564.3|14562.3|14569|14567|14563.8|14561.8|234
1625119500000|2021-07-01 06:05:00|14564.2|14562.2|14564.1|14562.1|14566.5|14564.5|14562.6|14560.6|204
1625119800000|2021-07-01 06:10:00|14564.2|14562.2|14567.5|14565.5|14569.8|14567.8|14564.1|14562.1|298
1625120100000|2021-07-01 06:15:00|14567.2|14565.2|14565.2|14563.2|14568.1|14566.1|14562.7|14560.7|258
1625120400000|2021-07-01 06:20:00|14565.3|14563.3|14562|14560|14567.5|14565.5|14561.3|14559.3|269
1625120700000|2021-07-01 06:25:00|14562.1|14560.1|14563.2|14561.2|14564.6|14562.6|14560.3|14558.3|362
1625121000000|2021-07-01 06:30:00|14562.8|14560.8|14562|14560|14566.7|14564.7|14562|14560|183
1625121300000|2021-07-01 06:35:00|14562.3|14560.3|14559.1|14557.1|14563|14561|14559|14557|201
1625121600000|2021-07-01 06:40:00|14559|14557|14560.8|14558.8|14562.1|14560.1|14557.5|14555.5|309
1625121900000|2021-07-01 06:45:00|14561|14559|14556.2|14554.2|14561|14559|14556|14554|170
1625122200000|2021-07-01 06:50:00|14556.1|14554.1|14558.3|14556.3|14558.3|14556.3|14554.6|14552.6|149
1625122500000|2021-07-01 06:55:00|14558.5|14556.5|14561|14559|14562.1|14560.1|14558|14556|228
1625122800000|2021-07-01 07:00:00|14560.8|14558.8|14565.2|14563.2|14565.2|14563.2|14557|14555|690
1625123100000|2021-07-01 07:05:00|14565.1|14563.1|14558.1|14556.1|14566.5|14564.5|14553.6|14551.6|609
1625123400000|2021-07-01 07:10:00|14558|14556|14560.1|14558.1|14563.6|14561.6|14555.5|14553.5|473
1625123700000|2021-07-01 07:15:00|14560.2|14558.2|14558.7|14556.7|14565|14563|14555.2|14553.2|496
1625124000000|2021-07-01 07:20:00|14558.6|14556.6|14565.1|14563.1|14568.8|14566.8|14555.8|14553.8|658
1625124300000|2021-07-01 07:25:00|14565|14563|14571|14569|14573.1|14571.1|14564.2|14562.2|723
1625124600000|2021-07-01 07:30:00|14570.8|14568.8|14574|14572|14576.8|14574.8|14570.8|14568.8|763
1625124900000|2021-07-01 07:35:00|14574.1|14572.1|14591.2|14589.2|14606.6|14604.6|14573.6|14571.6|3209
1625125200000|2021-07-01 07:40:00|14591.3|14589.3|14592.1|14590.1|14596.8|14594.8|14591.3|14589.3|654
1625125500000|2021-07-01 07:45:00|14592|14590|14591.8|14589.8|14598|14596|14590.6|14588.6|580
1625125800000|2021-07-01 07:50:00|14592|14590|14593.3|14591.3|14594.8|14592.8|14590.7|14588.7|400
1625126100000|2021-07-01 07:55:00|14593|14591|14599.3|14597.3|14615.3|14613.3|14592|14590|1862
1625126400000|2021-07-01 08:00:00|14599.5|14597.5|14597|14595|14600.5|14598.5|14596.5|14594.5|777
1625126700000|2021-07-01 08:05:00|14596.8|14594.8|14596.3|14594.3|14599.7|14597.7|14594.3|14592.3|407
1625127000000|2021-07-01 08:10:00|14596.5|14594.5|14582.1|14580.1|14598.3|14596.3|14581.8|14579.8|1255
1625127300000|2021-07-01 08:15:00|14582.2|14580.2|14582.7|14580.7|14587.6|14585.6|14581.1|14579.1|715
1625127600000|2021-07-01 08:20:00|14582.8|14580.8|14578.5|14576.5|14582.8|14580.8|14574.3|14572.3|741
1625127900000|2021-07-01 08:25:00|14578.6|14576.6|14581|14579|14582.1|14580.1|14577.2|14575.2|399
1625128200000|2021-07-01 08:30:00|14580.8|14578.8|14579.7|14577.7|14581.8|14579.8|14575.8|14573.8|328
1625128500000|2021-07-01 08:35:00|14579.8|14577.8|14582.2|14580.2|14583.7|14581.7|14577.5|14575.5|663
1625128800000|2021-07-01 08:40:00|14582|14580|14579.7|14577.7|14584.2|14582.2|14578.7|14576.7|287
1625129100000|2021-07-01 08:45:00|14579.6|14577.6|14578.5|14576.5|14580.3|14578.3|14577|14575|220
1625129400000|2021-07-01 08:50:00|14578.6|14576.6|14578|14576|14580.3|14578.3|14575.5|14573.5|215
1625129700000|2021-07-01 08:55:00|14578.1|14576.1|14577.2|14575.2|14579.1|14577.1|14576.3|14574.3|212
1625130000000|2021-07-01 09:00:00|14577.1|14575.1|14574.2|14572.2|14577.5|14575.5|14569.7|14567.7|409
1625130300000|2021-07-01 09:05:00|14574.1|14572.1|14559.6|14557.6|14576|14574|14556.2|14554.2|1122
1625130600000|2021-07-01 09:10:00|14559.7|14557.7|14562|14560|14564.2|14562.2|14555|14553|735
1625130900000|2021-07-01 09:15:00|14561.8|14559.8|14554|14552|14561.8|14559.8|14547|14545|1324
1625131200000|2021-07-01 09:20:00|14554.1|14552.1|14549|14547|14554.1|14552.1|14546.3|14544.3|1099
1625131500000|2021-07-01 09:25:00|14549.1|14547.1|14558|14556|14558.1|14556.1|14548.7|14546.7|852
1625131800000|2021-07-01 09:30:00|14558.1|14556.1|14558.6|14556.6|14559.2|14557.2|14553.6|14551.6|469
1625132100000|2021-07-01 09:35:00|14558.5|14556.5|14560|14558|14562|14560|14557.2|14555.2|510
1625132400000|2021-07-01 09:40:00|14560.1|14558.1|14552.5|14550.5|14560.3|14558.3|14547.5|14545.5|576
1625132700000|2021-07-01 09:45:00|14552.3|14550.3|14547.5|14545.5|14554.8|14552.8|14546.6|14544.6|529
1625133000000|2021-07-01 09:50:00|14547.3|14545.3|14553.3|14551.3|14554.1|14552.1|14540.3|14538.3|806
1625133300000|2021-07-01 09:55:00|14553.2|14551.2|14554.7|14552.7|14556.6|14554.6|14552.2|14550.2|378
1625133600000|2021-07-01 10:00:00|14554.6|14552.6|14548.1|14546.1|14554.6|14552.6|14544.8|14542.8|455
1625133900000|2021-07-01 10:05:00|14548.2|14546.2|14549.5|14547.5|14552.5|14550.5|14546|14544|366
1625134200000|2021-07-01 10:10:00|14549.3|14547.3|14548.5|14546.5|14552.1|14550.1|14546.7|14544.7|346
1625134500000|2021-07-01 10:15:00|14548.3|14546.3|14538.1|14536.1|14549.7|14547.7|14537.5|14535.5|698
1625134800000|2021-07-01 10:20:00|14538.2|14536.2|14537.1|14535.1|14541.7|14539.7|14533.5|14531.5|718
1625135100000|2021-07-01 10:25:00|14537|14535|14533.3|14531.3|14537.5|14535.5|14523|14521|1372
1625135400000|2021-07-01 10:30:00|14533.2|14531.2|14536.2|14534.2|14537.1|14535.1|14524|14522|984
1625135700000|2021-07-01 10:35:00|14536.1|14534.1|14533.7|14531.7|14536.7|14534.7|14529.7|14527.7|548
1625136000000|2021-07-01 10:40:00|14533.8|14531.8|14519.7|14517.7|14534|14532|14517.6|14515.6|1650
1625136300000|2021-07-01 10:45:00|14519.8|14517.8|14523.6|14521.6|14527.2|14525.2|14515.6|14513.6|1090
1625136600000|2021-07-01 10:50:00|14523.5|14521.5|14517.5|14515.5|14523.6|14521.6|14511|14509|1155
1625136900000|2021-07-01 10:55:00|14517.3|14515.3|14518.2|14516.2|14519|14517|14507.7|14505.7|1043
1625137200000|2021-07-01 11:00:00|14518|14516|14522.5|14520.5|14525.8|14523.8|14516.7|14514.7|1374
1625137500000|2021-07-01 11:05:00|14522.6|14520.6|14527|14525|14530|14528|14519|14517|1024
1625137800000|2021-07-01 11:10:00|14527.1|14525.1|14527.8|14525.8|14533|14531|14525.3|14523.3|751
1625138100000|2021-07-01 11:15:00|14528|14526|14531|14529|14533.6|14531.6|14526.3|14524.3|524
1625138400000|2021-07-01 11:20:00|14531.1|14529.1|14530.2|14528.2|14533.5|14531.5|14527.2|14525.2|508
1625138700000|2021-07-01 11:25:00|14530.3|14528.3|14536|14534|14536.3|14534.3|14530.2|14528.2|733
1625139000000|2021-07-01 11:30:00|14535.8|14533.8|14536.6|14534.6|14542.7|14540.7|14534.8|14532.8|1232
1625139300000|2021-07-01 11:35:00|14536.7|14534.7|14546.5|14544.5|14546.8|14544.8|14535.5|14533.5|853
1625139600000|2021-07-01 11:40:00|14546.6|14544.6|14549.3|14547.3|14551|14549|14542|14540|752
1625139900000|2021-07-01 11:45:00|14549.2|14547.2|14551.8|14549.8|14557.7|14555.7|14548.5|14546.5|1299
1625140200000|2021-07-01 11:50:00|14551.7|14549.7|14548.7|14546.7|14556|14554|14546.5|14544.5|828
1625140500000|2021-07-01 11:55:00|14548.8|14546.8|14554.2|14552.2|14554.6|14552.6|14548.7|14546.7|440
1625140800000|2021-07-01 12:00:00|14554.1|14552.1|14560|14558|14565|14563|14551.8|14549.8|1682
1625141100000|2021-07-01 12:05:00|14560.1|14558.1|14555|14553|14560.2|14558.2|14552.6|14550.6|913
1625141400000|2021-07-01 12:10:00|14554.8|14552.8|14554.3|14552.3|14557.6|14555.6|14553.6|14551.6|466
1625141700000|2021-07-01 12:15:00|14554.2|14552.2|14549.5|14547.5|14555.6|14553.6|14548.5|14546.5|835
1625142000000|2021-07-01 12:20:00|14549.7|14547.7|14547.7|14545.7|14551.1|14549.1|14543.2|14541.2|1250
1625142300000|2021-07-01 12:25:00|14547.3|14545.3|14545.1|14543.1|14549.7|14547.7|14545.1|14543.1|362
1625142600000|2021-07-01 12:30:00|14545.2|14543.2|14552.1|14550.1|14552.7|14550.7|14540|14538|917
1625142900000|2021-07-01 12:35:00|14552|14550|14551.6|14549.6|14556.1|14554.1|14550.5|14548.5|1065
1625143200000|2021-07-01 12:40:00|14551.5|14549.5|14547.7|14545.7|14553.8|14551.8|14547|14545|616
1625143500000|2021-07-01 12:45:00|14547.8|14545.8|14546|14544|14550|14548|14541.8|14539.8|1004
1625143800000|2021-07-01 12:50:00|14545.8|14543.8|14541|14539|14547.7|14545.7|14539.8|14537.8|614
1625144100000|2021-07-01 12:55:00|14541.1|14539.1|14540.5|14538.5|14543.6|14541.6|14538.3|14536.3|700
1625144400000|2021-07-01 13:00:00|14540.6|14538.6|14544.1|14542.1|14548.1|14546.1|14538.8|14536.8|1085
1625144700000|2021-07-01 13:05:00|14544|14542|14544.6|14542.6|14547.7|14545.7|14541.1|14539.1|804
1625145000000|2021-07-01 13:10:00|14544.7|14542.7|14545.7|14543.7|14550.2|14548.2|14544.3|14542.3|816
1625145300000|2021-07-01 13:15:00|14545.8|14543.8|14550.5|14548.5|14551.7|14549.7|14545.2|14543.2|796
1625145600000|2021-07-01 13:20:00|14550.3|14548.3|14545.1|14543.1|14551.7|14549.7|14542.5|14540.5|1347
1625145900000|2021-07-01 13:25:00|14545|14543|14537.1|14535.1|14547.5|14545.5|14533.7|14531.7|2163
1625146200000|2021-07-01 13:30:00|14536.6|14535.6|14562.5|14561.5|14569.1|14568.1|14524.6|14523.6|16999
1625146500000|2021-07-01 13:35:00|14562.6|14561.6|14556.7|14555.7|14573.2|14572.2|14551.7|14550.7|10331
1625146800000|2021-07-01 13:40:00|14556.5|14555.5|14561|14560|14569.5|14568.5|14550.6|14549.6|8314
1625147100000|2021-07-01 13:45:00|14560.8|14559.8|14563.5|14562.5|14578.8|14577.8|14560.2|14559.2|9304
1625147400000|2021-07-01 13:50:00|14563.6|14562.6|14543.7|14542.7|14571.7|14570.7|14542.2|14541.2|8722
1625147700000|2021-07-01 13:55:00|14545|14544|14552.8|14551.8|14556.5|14555.5|14538.2|14537.2|5813
1625148000000|2021-07-01 14:00:00|14552.6|14551.6|14559.6|14558.6|14561.6|14560.6|14541.6|14540.6|6067
1625148300000|2021-07-01 14:05:00|14559.7|14558.7|14552.6|14551.6|14563.8|14562.8|14548.7|14547.7|5895
1625148600000|2021-07-01 14:10:00|14552.5|14551.5|14552.6|14551.6|14560.9|14559.9|14549.1|14548.1|4731
1625148900000|2021-07-01 14:15:00|14552.5|14551.5|14526.6|14525.6|14556.9|14555.9|14526|14525|8538
1625149200000|2021-07-01 14:20:00|14526.5|14525.5|14535|14534|14538.8|14537.8|14518.6|14517.6|7334
1625149500000|2021-07-01 14:25:00|14534.9|14533.9|14543.1|14542.1|14544.3|14543.3|14531.3|14530.3|5814
1625149800000|2021-07-01 14:30:00|14542.9|14541.9|14547.8|14546.8|14550.5|14549.5|14536.5|14535.5|5969
1625150100000|2021-07-01 14:35:00|14547.6|14546.6|14550.4|14549.4|14561.3|14560.3|14545.5|14544.5|6456
1625150400000|2021-07-01 14:40:00|14550.5|14549.5|14547.1|14546.1|14553.5|14552.5|14544.6|14543.6|3623
1625150700000|2021-07-01 14:45:00|14547|14546|14537.5|14536.5|14548.5|14547.5|14537|14536|4298
1625151000000|2021-07-01 14:50:00|14537.4|14536.4|14545.9|14544.9|14551|14550|14533.8|14532.8|4916
1625151300000|2021-07-01 14:55:00|14545.6|14544.6|14544.5|14543.5|14546.5|14545.5|14533.4|14532.4|5277
1625151600000|2021-07-01 15:00:00|14544.6|14543.6|14541.6|14540.6|14550.6|14549.6|14539.5|14538.5|4187
1625151900000|2021-07-01 15:05:00|14541.5|14540.5|14520.4|14519.4|14541.5|14540.5|14512.6|14511.6|7846
1625152200000|2021-07-01 15:10:00|14520.6|14519.6|14507.4|14506.4|14521.9|14520.9|14497|14496|7908
1625152500000|2021-07-01 15:15:00|14507.6|14506.6|14500.9|14499.9|14515|14514|14495.6|14494.6|6533
1625152800000|2021-07-01 15:20:00|14500.6|14499.6|14491.5|14490.5|14507.5|14506.5|14481.4|14480.4|8121
1625153100000|2021-07-01 15:25:00|14491|14490|14502.4|14501.4|14503.1|14502.1|14489.8|14488.8|5980
1625153400000|2021-07-01 15:30:00|14502.3|14501.3|14506.8|14505.8|14509.3|14508.3|14500.4|14499.4|4943
1625153700000|2021-07-01 15:35:00|14506.6|14505.6|14505.1|14504.1|14512.1|14511.1|14502|14501|3485
1625154000000|2021-07-01 15:40:00|14504.8|14503.8|14509.4|14508.4|14514.5|14513.5|14504.6|14503.6|3284
1625154300000|2021-07-01 15:45:00|14509.6|14508.6|14518|14517|14518|14517|14505.8|14504.8|3113
1625154600000|2021-07-01 15:50:00|14517.9|14516.9|14525.9|14524.9|14527.3|14526.3|14515.3|14514.3|3583
1625154900000|2021-07-01 15:55:00|14526|14525|14527.6|14526.6|14531.8|14530.8|14524.9|14523.9|4912
1625155200000|2021-07-01 16:00:00|14527.5|14526.5|14527.4|14526.4|14532|14531|14525|14524|2769
1625155500000|2021-07-01 16:05:00|14527.3|14526.3|14531.5|14530.5|14534.3|14533.3|14527|14526|2615
1625155800000|2021-07-01 16:10:00|14531.6|14530.6|14529|14528|14532.9|14531.9|14526.5|14525.5|1762
1625156100000|2021-07-01 16:15:00|14529.1|14528.1|14519.4|14518.4|14530.4|14529.4|14518.4|14517.4|3013
1625156400000|2021-07-01 16:20:00|14519.5|14518.5|14527.3|14526.3|14527.8|14526.8|14513.5|14512.5|3438
1625156700000|2021-07-01 16:25:00|14527.5|14526.5|14524.8|14523.8|14530.1|14529.1|14523.3|14522.3|2383
1625157000000|2021-07-01 16:30:00|14524.6|14523.6|14514.6|14513.6|14526.5|14525.5|14514.5|14513.5|3539
1625157300000|2021-07-01 16:35:00|14514.5|14513.5|14505.1|14504.1|14514.5|14513.5|14503.3|14502.3|3640
1625157600000|2021-07-01 16:40:00|14505.9|14504.9|14513.6|14512.6|14514.8|14513.8|14504.5|14503.5|2818
1625157900000|2021-07-01 16:45:00|14513.8|14512.8|14510.1|14509.1|14515.3|14514.3|14508.4|14507.4|2176
1625158200000|2021-07-01 16:50:00|14510|14509|14502.4|14501.4|14511.5|14510.5|14499.3|14498.3|3520
1625158500000|2021-07-01 16:55:00|14502.3|14501.3|14506.8|14505.8|14511.1|14510.1|14501.1|14500.1|3205
1625158800000|2021-07-01 17:00:00|14506.5|14505.5|14504.3|14503.3|14508.9|14507.9|14501.3|14500.3|1995
1625159100000|2021-07-01 17:05:00|14504.4|14503.4|14511.9|14510.9|14513|14512|14501.9|14500.9|2862
1625159400000|2021-07-01 17:10:00|14512|14511|14506.3|14505.3|14512|14511|14501.8|14500.8|2372
1625159700000|2021-07-01 17:15:00|14506.4|14505.4|14505.8|14504.8|14509.6|14508.6|14500.4|14499.4|2225
1625160000000|2021-07-01 17:20:00|14505.6|14504.6|14513.4|14512.4|14515.5|14514.5|14503.9|14502.9|2292
1625160300000|2021-07-01 17:25:00|14513.5|14512.5|14514.5|14513.5|14516.9|14515.9|14512.5|14511.5|2111
1625160600000|2021-07-01 17:30:00|14514.4|14513.4|14526.8|14525.8|14527.3|14526.3|14512.1|14511.1|2916
1625160900000|2021-07-01 17:35:00|14526.9|14525.9|14540.5|14539.5|14542|14541|14526.8|14525.8|4842
1625161200000|2021-07-01 17:40:00|14540.6|14539.6|14539|14538|14543.5|14542.5|14538|14537|3608
1625161500000|2021-07-01 17:45:00|14539.3|14538.3|14532.8|14531.8|14540.3|14539.3|14532.6|14531.6|2406
1625161800000|2021-07-01 17:50:00|14532.6|14531.6|14531|14530|14534.9|14533.9|14526.8|14525.8|2956
1625162100000|2021-07-01 17:55:00|14530.8|14529.8|14525.5|14524.5|14531.4|14530.4|14523.6|14522.6|2242
1625162400000|2021-07-01 18:00:00|14525.6|14524.6|14534.4|14533.4|14534.4|14533.4|14522|14521|3220
1625162700000|2021-07-01 18:05:00|14534.3|14533.3|14549.3|14548.3|14550.3|14549.3|14534.3|14533.3|4431
1625163000000|2021-07-01 18:10:00|14549.1|14548.1|14542.6|14541.6|14549.5|14548.5|14540.5|14539.5|3217
1625163300000|2021-07-01 18:15:00|14542.5|14541.5|14544.9|14543.9|14548.5|14547.5|14538.6|14537.6|2328
1625163600000|2021-07-01 18:20:00|14545|14544|14549.5|14548.5|14551.6|14550.6|14543.3|14542.3|3057
1625163900000|2021-07-01 18:25:00|14549.4|14548.4|14545.1|14544.1|14551.1|14550.1|14544|14543|2494
1625164200000|2021-07-01 18:30:00|14545|14544|14556|14555|14556.3|14555.3|14543.8|14542.8|3173
1625164500000|2021-07-01 18:35:00|14556.1|14555.1|14554.3|14553.3|14557.9|14556.9|14549.8|14548.8|4055
1625164800000|2021-07-01 18:40:00|14554.4|14553.4|14558.5|14557.5|14559.6|14558.6|14550.3|14549.3|2356
1625165100000|2021-07-01 18:45:00|14558.4|14557.4|14557.4|14556.4|14559.5|14558.5|14553.8|14552.8|1970
1625165400000|2021-07-01 18:50:00|14557.3|14556.3|14554.4|14553.4|14559.3|14558.3|14553.5|14552.5|1856
1625165700000|2021-07-01 18:55:00|14554.3|14553.3|14553.9|14552.9|14557.1|14556.1|14551.5|14550.5|1888
1625166000000|2021-07-01 19:00:00|14553.8|14552.8|14557.1|14556.1|14561|14560|14552.3|14551.3|3471
1625166300000|2021-07-01 19:05:00|14557.3|14556.3|14558.9|14557.9|14560.3|14559.3|14552.8|14551.8|2594
1625166600000|2021-07-01 19:10:00|14558.8|14557.8|14552.6|14551.6|14560.3|14559.3|14550.8|14549.8|2446
1625166900000|2021-07-01 19:15:00|14552.4|14551.4|14552.5|14551.5|14553.4|14552.4|14545.3|14544.3|3059
1625167200000|2021-07-01 19:20:00|14553.4|14552.4|14553.5|14552.5|14555.4|14554.4|14549.9|14548.9|2307
1625167500000|2021-07-01 19:25:00|14553.6|14552.6|14547.4|14546.4|14554.4|14553.4|14546|14545|2336
1625167800000|2021-07-01 19:30:00|14547.5|14546.5|14562.5|14561.5|14565.1|14564.1|14547.5|14546.5|5213
1625168100000|2021-07-01 19:35:00|14562.3|14561.3|14554.4|14553.4|14562.8|14561.8|14552.3|14551.3|3668
1625168400000|2021-07-01 19:40:00|14554.5|14553.5|14543.6|14542.6|14554.5|14553.5|14542.1|14541.1|3742
1625168700000|2021-07-01 19:45:00|14543|14542|14547.9|14546.9|14549.4|14548.4|14540.3|14539.3|3194
1625169000000|2021-07-01 19:50:00|14547.8|14546.8|14550.3|14549.3|14552.8|14551.8|14542|14541|5221
1625169300000|2021-07-01 19:55:00|14550.4|14549.4|14560.5|14559.5|14563.6|14562.6|14550.3|14549.3|9126
1625169600000|2021-07-01 20:00:00|14560.1|14559.1|14557.5|14555.5|14560.6|14559.1|14556.1|14554.1|2520
1625169900000|2021-07-01 20:05:00|14557.4|14555.4|14548.5|14546.5|14557.6|14555.6|14547.2|14545.2|2338
1625170200000|2021-07-01 20:10:00|14548.4|14546.4|14547.1|14545.1|14549.2|14547.2|14544.6|14542.6|999
1625170500000|2021-07-01 20:15:00|14547.2|14545.2|14550.4|14548.4|14550.7|14548.7|14547.1|14545.1|163
1625170800000|2021-07-01 20:20:00|14550.5|14548.5|14549.6|14547.6|14550.5|14548.5|14548|14546|111
1625171100000|2021-07-01 20:25:00|14549.7|14547.7|14547.5|14545.5|14549.9|14547.9|14547.1|14545.1|76
1625171400000|2021-07-01 20:30:00|14547.4|14545.4|14550.4|14548.4|14551.2|14549.2|14546.6|14544.6|152
1625171700000|2021-07-01 20:35:00|14550.2|14548.2|14550.7|14548.7|14551.6|14549.6|14550.2|14548.2|131
1625172000000|2021-07-01 20:40:00|14550.9|14548.9|14551.1|14549.1|14553|14551|14550.4|14548.4|169
1625172300000|2021-07-01 20:45:00|14552.2|14550.2|14549.1|14547.1|14552.6|14550.6|14548.1|14546.1|200
1625172600000|2021-07-01 20:50:00|14549.2|14547.2|14553.9|14551.9|14554.5|14552.5|14549|14547|218
1625172900000|2021-07-01 20:55:00|14554|14552|14552.1|14547.1|14557.4|14555.4|14546.6|14544.6|675
1625173200000|2021-07-01 21:00:00|14551.8|14546.8|14551.7|14546.7|14551.8|14546.8|14551|14546|0
1625173500000|2021-07-01 21:05:00|14551.6|14546.6|14551.1|14546.1|14551.6|14546.6|14551.1|14546.1|0
1625173800000|2021-07-01 21:10:00|14551.2|14546.2|14552.5|14547.5|14553.5|14548.5|14551.2|14546.2|0
1625174100000|2021-07-01 21:15:00|14552.4|14547.4|14552.4|14547.4|14552.5|14547.5|14551.8|14546.8|0
1625174400000|2021-07-01 21:20:00|14552.5|14547.5|14552.3|14547.3|14552.5|14547.5|14551.9|14546.9|0
1625174700000|2021-07-01 21:25:00|14552.2|14547.2|14552.2|14547.2|14552.2|14547.2|14551.5|14546.5|0
1625175000000|2021-07-01 21:30:00|14552.5|14547.5|14552.3|14547.3|14552.5|14547.5|14552.2|14547.2|0
1625175300000|2021-07-01 21:35:00|14552.1|14547.1|14551.8|14546.8|14552.1|14547.1|14551.8|14546.8|0
1625175600000|2021-07-01 21:40:00|14552.3|14547.3|14552.2|14547.2|14552.4|14547.4|14552.1|14547.1|0
1625175900000|2021-07-01 21:45:00|14551.9|14546.9|14551.9|14546.9|14552.1|14547.1|14551.9|14546.9|0
1625176200000|2021-07-01 21:50:00|14551.8|14546.8|14552|14547|14552|14547|14551.8|14546.8|0
1625176500000|2021-07-01 21:55:00|14552.1|14547.1|14552.6|14547.6|14552.6|14547.6|14552.1|14547.1|0
1625176800000|2021-07-01 22:00:00|14554.6|14552.6|14546.6|14544.6|14554.6|14552.6|14545|14543|311
1625177100000|2021-07-01 22:05:00|14547|14545|14543.4|14541.4|14547|14545|14543.1|14541.1|165
1625177400000|2021-07-01 22:10:00|14543.5|14541.5|14547.2|14545.2|14549.1|14547.1|14543.5|14541.5|118
1625177700000|2021-07-01 22:15:00|14547.6|14545.6|14547.2|14545.2|14551.9|14549.9|14547.1|14545.1|210
1625178000000|2021-07-01 22:20:00|14547.4|14545.4|14547.4|14545.4|14549|14547|14545|14543|126
1625178300000|2021-07-01 22:25:00|14547.5|14545.5|14547.4|14545.4|14548.2|14546.2|14546.1|14544.1|65
1625178600000|2021-07-01 22:30:00|14547.5|14545.5|14549|14547|14549.1|14547.1|14545.5|14543.5|144
1625178900000|2021-07-01 22:35:00|14549.2|14547.2|14549.9|14547.9|14550.1|14548.1|14547.5|14545.5|74
1625179200000|2021-07-01 22:40:00|14549.7|14547.7|14547.6|14545.6|14550|14548|14546.7|14544.7|54
1625179500000|2021-07-01 22:45:00|14547.7|14545.7|14548.6|14546.6|14548.6|14546.6|14547.4|14545.4|73
1625179800000|2021-07-01 22:50:00|14549|14547|14548|14546|14549.9|14547.9|14547.7|14545.7|68
1625180100000|2021-07-01 22:55:00|14548.1|14546.1|14548.4|14546.4|14548.9|14546.9|14547.7|14545.7|34
1625180400000|2021-07-01 23:00:00|14548.5|14546.5|14550.1|14548.1|14550.9|14548.9|14548.1|14546.1|128
1625180700000|2021-07-01 23:05:00|14550.2|14548.2|14550.2|14548.2|14550.5|14548.5|14548.7|14546.7|75
1625181000000|2021-07-01 23:10:00|14550|14548|14551.4|14549.4|14551.9|14549.9|14549.9|14547.9|41
1625181300000|2021-07-01 23:15:00|14551.5|14549.5|14548.7|14546.7|14551.7|14549.7|14548|14546|112
1625181600000|2021-07-01 23:20:00|14548.6|14546.6|14549.2|14547.2|14550.5|14548.5|14548.5|14546.5|71
1625181900000|2021-07-01 23:25:00|14549.4|14547.4|14550.4|14548.4|14550.4|14548.4|14548.6|14546.6|66
1625182200000|2021-07-01 23:30:00|14550.2|14548.2|14549.5|14547.5|14550.2|14548.2|14548.6|14546.6|49
1625182500000|2021-07-01 23:35:00|14549.4|14547.4|14548.1|14546.1|14550.1|14548.1|14547.9|14545.9|41
1625182800000|2021-07-01 23:40:00|14548|14546|14547.6|14545.6|14548.5|14546.5|14547.5|14545.5|52
1625183100000|2021-07-01 23:45:00|14547.5|14545.5|14548.1|14546.1|14548.2|14546.2|14545.4|14543.4|119
1625183400000|2021-07-01 23:50:00|14547.9|14545.9|14545.9|14543.9|14548.1|14546.1|14545.6|14543.6|75
1625183700000|2021-07-01 23:55:00|14545.5|14543.5|14544.1|14542.1|14545.7|14543.7|14543.1|14541.1|167
1625184000000|2021-07-02 00:00:00|14543.7|14541.7|14543.4|14541.4|14545|14543|14542.7|14540.7|189
1625184300000|2021-07-02 00:05:00|14543.5|14541.5|14550.4|14548.4|14550.6|14548.6|14543.5|14541.5|278
1625184600000|2021-07-02 00:10:00|14550.2|14548.2|14552.4|14550.4|14554.5|14552.5|14550.2|14548.2|209
1625184900000|2021-07-02 00:15:00|14552.2|14550.2|14555.2|14553.2|14557.7|14555.7|14552.2|14550.2|273
1625185200000|2021-07-02 00:20:00|14555.4|14553.4|14553.5|14551.5|14555.5|14553.5|14552.9|14550.9|139
1625185500000|2021-07-02 00:25:00|14553.4|14551.4|14553.6|14551.6|14555.4|14553.4|14552|14550|186
1625185800000|2021-07-02 00:30:00|14553.7|14551.7|14552.4|14550.4|14555.2|14553.2|14550.9|14548.9|156
1625186100000|2021-07-02 00:35:00|14552.6|14550.6|14551|14549|14553.6|14551.6|14550.6|14548.6|123
1625186400000|2021-07-02 00:40:00|14550.9|14548.9|14550.1|14548.1|14553.1|14551.1|14549.5|14547.5|130
1625186700000|2021-07-02 00:45:00|14550.2|14548.2|14551.2|14549.2|14553.2|14551.2|14550.1|14548.1|150
1625187000000|2021-07-02 00:50:00|14551.4|14549.4|14549|14547|14552.7|14550.7|14547.2|14545.2|160
1625187300000|2021-07-02 00:55:00|14548.9|14546.9|14551.9|14549.9|14552.1|14550.1|14548.1|14546.1|111
1625187600000|2021-07-02 01:00:00|14552|14550|14550.5|14548.5|14554.6|14552.6|14549.6|14547.6|202
1625187900000|2021-07-02 01:05:00|14550.6|14548.6|14550.9|14548.9|14551.9|14549.9|14549.4|14547.4|118
1625188200000|2021-07-02 01:10:00|14551|14549|14554.6|14552.6|14554.6|14552.6|14550.9|14548.9|117
1625188500000|2021-07-02 01:15:00|14554.7|14552.7|14555.1|14553.1|14557.5|14555.5|14554.1|14552.1|273
1625188800000|2021-07-02 01:20:00|14555.2|14553.2|14549|14547|14555.5|14553.5|14547.9|14545.9|237
1625189100000|2021-07-02 01:25:00|14548.9|14546.9|14548.1|14546.1|14549.7|14547.7|14546.9|14544.9|216
1625189400000|2021-07-02 01:30:00|14548.2|14546.2|14540.5|14538.5|14548.7|14546.7|14539.4|14537.4|549
1625189700000|2021-07-02 01:35:00|14540.4|14538.4|14541.9|14539.9|14542.4|14540.4|14537.1|14535.1|385
1625190000000|2021-07-02 01:40:00|14541.7|14539.7|14535.9|14533.9|14542.1|14540.1|14534.1|14532.1|444
1625190300000|2021-07-02 01:45:00|14535.7|14533.7|14538.2|14536.2|14540.4|14538.4|14534.7|14532.7|273
1625190600000|2021-07-02 01:50:00|14538.1|14536.1|14540.2|14538.2|14540.6|14538.6|14535.4|14533.4|200
1625190900000|2021-07-02 01:55:00|14540.1|14538.1|14537|14535|14541.2|14539.2|14536.7|14534.7|244
1625191200000|2021-07-02 02:00:00|14536.9|14534.9|14538.4|14536.4|14539.4|14537.4|14535.6|14533.6|207
1625191500000|2021-07-02 02:05:00|14538.5|14536.5|14541.9|14539.9|14541.9|14539.9|14537.1|14535.1|178
1625191800000|2021-07-02 02:10:00|14542|14540|14542.1|14540.1|14544.1|14542.1|14541.1|14539.1|205
1625192100000|2021-07-02 02:15:00|14542.4|14540.4|14540.5|14538.5|14542.7|14540.7|14539.9|14537.9|143
1625192400000|2021-07-02 02:20:00|14540.4|14538.4|14538.4|14536.4|14542|14540|14536.9|14534.9|196
1625192700000|2021-07-02 02:25:00|14538.5|14536.5|14537.5|14535.5|14539.4|14537.4|14536.6|14534.6|172
1625193000000|2021-07-02 02:30:00|14537.6|14535.6|14538.5|14536.5|14538.9|14536.9|14535.5|14533.5|142
1625193300000|2021-07-02 02:35:00|14538.6|14536.6|14539.2|14537.2|14540.7|14538.7|14537.4|14535.4|188
1625193600000|2021-07-02 02:40:00|14539.4|14537.4|14538.6|14536.6|14540.6|14538.6|14538.6|14536.6|83
1625193900000|2021-07-02 02:45:00|14538.7|14536.7|14539.1|14537.1|14539.7|14537.7|14534.2|14532.2|227
1625194200000|2021-07-02 02:50:00|14539|14537|14534.6|14532.6|14540.9|14538.9|14534.6|14532.6|200
1625194500000|2021-07-02 02:55:00|14534.7|14532.7|14532.1|14530.1|14535.5|14533.5|14530.7|14528.7|404
1625194800000|2021-07-02 03:00:00|14531.7|14529.7|14532.6|14530.6|14532.9|14530.9|14529.7|14527.7|285
1625195100000|2021-07-02 03:05:00|14532.9|14530.9|14533|14531|14534.1|14532.1|14531|14529|172
1625195400000|2021-07-02 03:10:00|14533.1|14531.1|14534|14532|14534.6|14532.6|14531.9|14529.9|176
1625195700000|2021-07-02 03:15:00|14533.9|14531.9|14534.6|14532.6|14536.2|14534.2|14532.9|14530.9|200
1625196000000|2021-07-02 03:20:00|14534.7|14532.7|14533.1|14531.1|14535|14533|14532.4|14530.4|161
1625196300000|2021-07-02 03:25:00|14533.2|14531.2|14535.7|14533.7|14537|14535|14533.1|14531.1|140
1625196600000|2021-07-02 03:30:00|14535.6|14533.6|14533.6|14531.6|14536|14534|14532.5|14530.5|148
1625196900000|2021-07-02 03:35:00|14533.5|14531.5|14534.9|14532.9|14535|14533|14532.7|14530.7|108
1625197200000|2021-07-02 03:40:00|14534.7|14532.7|14534.6|14532.6|14535|14533|14533.6|14531.6|97
1625197500000|2021-07-02 03:45:00|14534.5|14532.5|14534.9|14532.9|14535.5|14533.5|14533.4|14531.4|101
1625197800000|2021-07-02 03:50:00|14535|14533|14532.1|14530.1|14535.1|14533.1|14531.7|14529.7|99
1625198100000|2021-07-02 03:55:00|14531.9|14529.9|14534.9|14532.9|14535.1|14533.1|14531|14529|132
1625198400000|2021-07-02 04:00:00|14535|14533|14536.7|14534.7|14537.7|14535.7|14534.6|14532.6|286
1625198700000|2021-07-02 04:05:00|14536.9|14534.9|14536.4|14534.4|14537.2|14535.2|14535.5|14533.5|89
1625199000000|2021-07-02 04:10:00|14536.2|14534.2|14538.7|14536.7|14539.7|14537.7|14536.1|14534.1|150
1625199300000|2021-07-02 04:15:00|14538.9|14536.9|14537.5|14535.5|14539.5|14537.5|14536.9|14534.9|84
1625199600000|2021-07-02 04:20:00|14537.6|14535.6|14537.4|14535.4|14538.2|14536.2|14537.1|14535.1|40
1625199900000|2021-07-02 04:25:00|14537.2|14535.2|14536.9|14534.9|14537.6|14535.6|14536.6|14534.6|64
1625200200000|2021-07-02 04:30:00|14536.7|14534.7|14535.5|14533.5|14537.4|14535.4|14534.5|14532.5|96
1625200500000|2021-07-02 04:35:00|14535.6|14533.6|14536.6|14534.6|14537|14535|14535.4|14533.4|63
1625200800000|2021-07-02 04:40:00|14536.5|14534.5|14537.2|14535.2|14538.5|14536.5|14536.4|14534.4|171
1625201100000|2021-07-02 04:45:00|14537|14535|14536.6|14534.6|14537.9|14535.9|14535.9|14533.9|95
1625201400000|2021-07-02 04:50:00|14536.7|14534.7|14536.4|14534.4|14538.1|14536.1|14536.1|14534.1|88
1625201700000|2021-07-02 04:55:00|14536.5|14534.5|14535.7|14533.7|14537.7|14535.7|14535.2|14533.2|78
1625202000000|2021-07-02 05:00:00|14535.9|14533.9|14537.7|14535.7|14538.9|14536.9|14535.7|14533.7|154
1625202300000|2021-07-02 05:05:00|14537.9|14535.9|14535.9|14533.9|14537.9|14535.9|14534.5|14532.5|122
1625202600000|2021-07-02 05:10:00|14535.7|14533.7|14533.1|14531.1|14535.7|14533.7|14533|14531|138
1625202900000|2021-07-02 05:15:00|14533.2|14531.2|14529.6|14527.6|14533.7|14531.7|14528.7|14526.7|296
1625203200000|2021-07-02 05:20:00|14529.5|14527.5|14530.6|14528.6|14530.9|14528.9|14528.4|14526.4|155
1625203500000|2021-07-02 05:25:00|14530.7|14528.7|14533.9|14531.9|14534.4|14532.4|14530.4|14528.4|178
1625203800000|2021-07-02 05:30:00|14534|14532|14532.4|14530.4|14534.5|14532.5|14532.4|14530.4|137
1625204100000|2021-07-02 05:35:00|14532.6|14530.6|14532.5|14530.5|14534.1|14532.1|14532|14530|105
1625204400000|2021-07-02 05:40:00|14532.6|14530.6|14533.1|14531.1|14534.2|14532.2|14531.5|14529.5|150
1625204700000|2021-07-02 05:45:00|14533|14531|14530.4|14528.4|14534.4|14532.4|14530.2|14528.2|85
1625205000000|2021-07-02 05:50:00|14530.2|14528.2|14528|14526|14531.1|14529.1|14526.5|14524.5|234
1625205300000|2021-07-02 05:55:00|14527.9|14525.9|14527.6|14525.6|14529|14527|14526.5|14524.5|119
1625205600000|2021-07-02 06:00:00|14527.9|14525.9|14530.6|14528.6|14531.2|14529.2|14524.4|14522.4|492
1625205900000|2021-07-02 06:05:00|14530.7|14528.7|14530.1|14528.1|14532.4|14530.4|14529.6|14527.6|243
1625206200000|2021-07-02 06:10:00|14530.2|14528.2|14531.6|14529.6|14531.6|14529.6|14527.4|14525.4|185
1625206500000|2021-07-02 06:15:00|14531.7|14529.7|14529|14527|14532.7|14530.7|14528.6|14526.6|144
1625206800000|2021-07-02 06:20:00|14529.1|14527.1|14531.6|14529.6|14532.1|14530.1|14527.2|14525.2|202
1625207100000|2021-07-02 06:25:00|14531.7|14529.7|14528.5|14526.5|14531.7|14529.7|14526.9|14524.9|128
1625207400000|2021-07-02 06:30:00|14528.4|14526.4|14532.6|14530.6|14533|14531|14527.2|14525.2|228
1625207700000|2021-07-02 06:35:00|14532.7|14530.7|14528.2|14526.2|14535.6|14533.6|14528.2|14526.2|426
1625208000000|2021-07-02 06:40:00|14528.4|14526.4|14531.7|14529.7|14532.4|14530.4|14528.1|14526.1|152
1625208300000|2021-07-02 06:45:00|14531.9|14529.9|14531.9|14529.9|14534.1|14532.1|14530.7|14528.7|170
1625208600000|2021-07-02 06:50:00|14531.7|14529.7|14537.6|14535.6|14538|14536|14531.5|14529.5|255
1625208900000|2021-07-02 06:55:00|14537.7|14535.7|14539.4|14537.4|14541.6|14539.6|14536.7|14534.7|362
1625209200000|2021-07-02 07:00:00|14539.2|14537.2|14542.4|14540.4|14552.4|14550.4|14538.2|14536.2|1344
1625209500000|2021-07-02 07:05:00|14542.5|14540.5|14543.1|14541.1|14546|14544|14541|14539|429
1625209800000|2021-07-02 07:10:00|14543.2|14541.2|14561.1|14559.1|14564.2|14562.2|14541.5|14539.5|1628
1625210100000|2021-07-02 07:15:00|14561|14559|14569.4|14567.4|14569.9|14567.9|14558.7|14556.7|1260
1625210400000|2021-07-02 07:20:00|14569.2|14567.2|14573.6|14571.6|14578.5|14576.5|14568.6|14566.6|1167
1625210700000|2021-07-02 07:25:00|14573.7|14571.7|14589.9|14587.9|14589.9|14587.9|14572.4|14570.4|1772
1625211000000|2021-07-02 07:30:00|14589.7|14587.7|14585.7|14583.7|14600.9|14598.9|14583.7|14581.7|2425
1625211300000|2021-07-02 07:35:00|14585.6|14583.6|14588.5|14586.5|14592.4|14590.4|14585.5|14583.5|623
1625211600000|2021-07-02 07:40:00|14588|14586|14588.1|14586.1|14591.9|14589.9|14587|14585|485
1625211900000|2021-07-02 07:45:00|14588|14586|14581.4|14579.4|14588.4|14586.4|14579|14577|716
1625212200000|2021-07-02 07:50:00|14581.2|14579.2|14584.4|14582.4|14586.1|14584.1|14581.2|14579.2|372
1625212500000|2021-07-02 07:55:00|14584.5|14582.5|14584.6|14582.6|14588.6|14586.6|14583.4|14581.4|364
1625212800000|2021-07-02 08:00:00|14584.9|14582.9|14587.9|14585.9|14589.2|14587.2|14582.7|14580.7|629
1625213100000|2021-07-02 08:05:00|14587.7|14585.7|14583.9|14581.9|14589.6|14587.6|14581.6|14579.6|361
1625213400000|2021-07-02 08:10:00|14583.6|14581.6|14577.7|14575.7|14584.6|14582.6|14577.6|14575.6|475
1625213700000|2021-07-02 08:15:00|14577.6|14575.6|14568.1|14566.1|14577.6|14575.6|14566.4|14564.4|1065
1625214000000|2021-07-02 08:20:00|14568|14566|14568.9|14566.9|14571.4|14569.4|14566.5|14564.5|562
1625214300000|2021-07-02 08:25:00|14568.7|14566.7|14574.2|14572.2|14574.6|14572.6|14568.5|14566.5|516
1625214600000|2021-07-02 08:30:00|14574.1|14572.1|14572.7|14570.7|14575.2|14573.2|14571.2|14569.2|431
1625214900000|2021-07-02 08:35:00|14572.9|14570.9|14571.4|14569.4|14574.4|14572.4|14570.7|14568.7|246
1625215200000|2021-07-02 08:40:00|14571.2|14569.2|14569.7|14567.7|14573.1|14571.1|14569.5|14567.5|227
1625215500000|2021-07-02 08:45:00|14569.9|14567.9|14569.6|14567.6|14571|14569|14567|14565|441
1625215800000|2021-07-02 08:50:00|14569.7|14567.7|14572.6|14570.6|14576|14574|14569.4|14567.4|458
1625216100000|2021-07-02 08:55:00|14572.5|14570.5|14572.9|14570.9|14574.4|14572.4|14569.4|14567.4|192
1625216400000|2021-07-02 09:00:00|14573|14571|14573.1|14571.1|14574|14572|14570.6|14568.6|177
1625216700000|2021-07-02 09:05:00|14573.2|14571.2|14575.9|14573.9|14576.6|14574.6|14572.6|14570.6|289
1625217000000|2021-07-02 09:10:00|14576|14574|14577.5|14575.5|14578.1|14576.1|14573.5|14571.5|291
1625217300000|2021-07-02 09:15:00|14577.4|14575.4|14578.4|14576.4|14579.1|14577.1|14575.5|14573.5|226
1625217600000|2021-07-02 09:20:00|14578.2|14576.2|14575.7|14573.7|14582.4|14580.4|14575.4|14573.4|524
1625217900000|2021-07-02 09:25:00|14575.9|14573.9|14575|14573|14577|14575|14572|14570|285
1625218200000|2021-07-02 09:30:00|14574.9|14572.9|14574.4|14572.4|14578.2|14576.2|14572.9|14570.9|277
1625218500000|2021-07-02 09:35:00|14574.5|14572.5|14578.6|14576.6|14579.2|14577.2|14574.5|14572.5|198
1625218800000|2021-07-02 09:40:00|14578.9|14576.9|14580.1|14578.1|14580.9|14578.9|14578|14576|200
1625219100000|2021-07-02 09:45:00|14580|14578|14581|14579|14582.6|14580.6|14579.2|14577.2|302
1625219400000|2021-07-02 09:50:00|14580.9|14578.9|14582.6|14580.6|14588.9|14586.9|14578|14576|1108
1625219700000|2021-07-02 09:55:00|14582.5|14580.5|14579.4|14577.4|14584.7|14582.7|14579.1|14577.1|447
1625220000000|2021-07-02 10:00:00|14579.5|14577.5|14581|14579|14586.7|14584.7|14579.4|14577.4|791
1625220300000|2021-07-02 10:05:00|14581.2|14579.2|14583.4|14581.4|14585.7|14583.7|14579.1|14577.1|437
1625220600000|2021-07-02 10:10:00|14583.2|14581.2|14582.6|14580.6|14583.5|14581.5|14577.4|14575.4|385
1625220900000|2021-07-02 10:15:00|14582.5|14580.5|14584.9|14582.9|14586.5|14584.5|14581.7|14579.7|417
1625221200000|2021-07-02 10:20:00|14584.7|14582.7|14583.2|14581.2|14586.4|14584.4|14582.7|14580.7|255
1625221500000|2021-07-02 10:25:00|14583.1|14581.1|14582.1|14580.1|14585|14583|14580.4|14578.4|376
1625221800000|2021-07-02 10:30:00|14582|14580|14582.1|14580.1|14583.6|14581.6|14579.4|14577.4|413
1625222100000|2021-07-02 10:35:00|14582.5|14580.5|14585.2|14583.2|14586.1|14584.1|14581.1|14579.1|338
1625222400000|2021-07-02 10:40:00|14585.1|14583.1|14585.6|14583.6|14589.4|14587.4|14584.5|14582.5|292
1625222700000|2021-07-02 10:45:00|14585.5|14583.5|14585.5|14583.5|14588.2|14586.2|14584|14582|143
1625223000000|2021-07-02 10:50:00|14585.6|14583.6|14588.1|14586.1|14589.1|14587.1|14585.6|14583.6|215
1625223300000|2021-07-02 10:55:00|14588.2|14586.2|14585.4|14583.4|14591.9|14589.9|14585.1|14583.1|510
1625223600000|2021-07-02 11:00:00|14585.5|14583.5|14591.5|14589.5|14592.1|14590.1|14585.4|14583.4|493
1625223900000|2021-07-02 11:05:00|14591.4|14589.4|14589.6|14587.6|14593.5|14591.5|14589.2|14587.2|647
1625224200000|2021-07-02 11:10:00|14589.7|14587.7|14588.9|14586.9|14591.9|14589.9|14585.6|14583.6|530
1625224500000|2021-07-02 11:15:00|14588.7|14586.7|14587.9|14585.9|14591.6|14589.6|14586.4|14584.4|386
1625224800000|2021-07-02 11:20:00|14588|14586|14591.6|14589.6|14593|14591|14587.4|14585.4|427
1625225100000|2021-07-02 11:25:00|14591.5|14589.5|14594.1|14592.1|14595.2|14593.2|14589.4|14587.4|277
1625225400000|2021-07-02 11:30:00|14594|14592|14598.4|14596.4|14599.7|14597.7|14593.4|14591.4|763
1625225700000|2021-07-02 11:35:00|14598.2|14596.2|14598.4|14596.4|14609|14607|14596.7|14594.7|1362
1625226000000|2021-07-02 11:40:00|14598.5|14596.5|14604.9|14602.9|14604.9|14602.9|14596.7|14594.7|880
1625226300000|2021-07-02 11:45:00|14604.7|14602.7|14609.6|14607.6|14610.5|14608.5|14601.7|14599.7|939
1625226600000|2021-07-02 11:50:00|14609.7|14607.7|14609.4|14607.4|14610.9|14608.9|14606|14604|1074
1625226900000|2021-07-02 11:55:00|14609.2|14607.2|14607.2|14605.2|14611.1|14609.1|14605.5|14603.5|578
1625227200000|2021-07-02 12:00:00|14607.5|14605.5|14614.1|14612.1|14624.2|14622.2|14607.1|14605.1|2717
1625227500000|2021-07-02 12:05:00|14614.2|14612.2|14612.7|14610.7|14616.2|14614.2|14610.5|14608.5|1371
1625227800000|2021-07-02 12:10:00|14612.6|14610.6|14610.9|14608.9|14615.4|14613.4|14609.4|14607.4|717
1625228100000|2021-07-02 12:15:00|14611|14609|14613.6|14611.6|14615.9|14613.9|14610.2|14608.2|658
1625228400000|2021-07-02 12:20:00|14613.5|14611.5|14610.5|14608.5|14615.4|14613.4|14609.9|14607.9|768
1625228700000|2021-07-02 12:25:00|14610.4|14608.4|14610.5|14608.5|14618.4|14616.4|14609.6|14607.6|869
1625229000000|2021-07-02 12:30:00|14610.4|14608.4|14639.7|14637.7|14642.7|14640.7|14593.1|14591.1|9889
1625229300000|2021-07-02 12:35:00|14639.6|14637.6|14627.5|14625.5|14648.5|14646.5|14620.1|14618.1|4872
1625229600000|2021-07-02 12:40:00|14627.4|14625.4|14639.9|14637.9|14645.6|14643.6|14618.1|14616.1|3346
1625229900000|2021-07-02 12:45:00|14640.2|14638.2|14635.2|14633.2|14641.7|14639.7|14633.1|14631.1|1785
1625230200000|2021-07-02 12:50:00|14634.7|14632.7|14639.9|14637.9|14642.1|14640.1|14633.2|14631.2|1670
1625230500000|2021-07-02 12:55:00|14640|14638|14634.2|14632.2|14643.5|14641.5|14633.1|14631.1|1691
1625230800000|2021-07-02 13:00:00|14634.1|14632.1|14648.6|14646.6|14655.6|14653.6|14634.1|14632.1|3567
1625231100000|2021-07-02 13:05:00|14648.9|14646.9|14653.4|14651.4|14658.9|14656.9|14648.6|14646.6|2651
1625231400000|2021-07-02 13:10:00|14653.5|14651.5|14649.9|14647.9|14656|14654|14648.1|14646.1|1756
1625231700000|2021-07-02 13:15:00|14650|14648|14655.1|14653.1|14655.6|14653.6|14647.4|14645.4|1408
1625232000000|2021-07-02 13:20:00|14655|14653|14653.5|14651.5|14655.2|14653.2|14650.1|14648.1|1075
1625232300000|2021-07-02 13:25:00|14652.6|14650.6|14640.1|14638.1|14652.6|14650.6|14639.6|14637.6|3219
1625232600000|2021-07-02 13:30:00|14639.6|14638.6|14644.4|14643.4|14654.2|14653.2|14629.7|14628.7|14585
1625232900000|2021-07-02 13:35:00|14644.9|14643.9|14666.2|14665.2|14670.7|14669.7|14637.7|14636.7|13095
1625233200000|2021-07-02 13:40:00|14666.5|14665.5|14661.1|14660.1|14668.5|14667.5|14653.2|14652.2|8714
1625233500000|2021-07-02 13:45:00|14661|14660|14675|14674|14675|14674|14655.1|14654.1|7913
1625233800000|2021-07-02 13:50:00|14674.9|14673.9|14668.2|14667.2|14675.4|14674.4|14661|14660|7112
1625234100000|2021-07-02 13:55:00|14668.1|14667.1|14663.5|14662.5|14672.2|14671.2|14661.6|14660.6|4863
1625234400000|2021-07-02 14:00:00|14663.4|14662.4|14653.7|14652.7|14670|14669|14653|14652|6536
1625234700000|2021-07-02 14:05:00|14654.9|14653.9|14661.6|14660.6|14664.7|14663.7|14653|14652|5529
1625235000000|2021-07-02 14:10:00|14661.5|14660.5|14659.6|14658.6|14663|14662|14654.5|14653.5|4059
1625235300000|2021-07-02 14:15:00|14659.5|14658.5|14667.7|14666.7|14668.5|14667.5|14656.7|14655.7|4597
1625235600000|2021-07-02 14:20:00|14668.1|14667.1|14664.9|14663.9|14669|14668|14661.1|14660.1|3431
1625235900000|2021-07-02 14:25:00|14664.7|14663.7|14658|14657|14666.2|14665.2|14658|14657|3872
1625236200000|2021-07-02 14:30:00|14657.9|14656.9|14648.1|14647.1|14658.6|14657.6|14635.9|14634.9|8058
1625236500000|2021-07-02 14:35:00|14648.2|14647.2|14654.2|14653.2|14655.2|14654.2|14645.7|14644.7|4258
1625236800000|2021-07-02 14:40:00|14654.4|14653.4|14642.9|14641.9|14656.7|14655.7|14637.2|14636.2|4325
1625237100000|2021-07-02 14:45:00|14642.7|14641.7|14646|14645|14647.2|14646.2|14637.5|14636.5|3436
1625237400000|2021-07-02 14:50:00|14646.1|14645.1|14647.6|14646.6|14649.7|14648.7|14640|14639|3066
1625237700000|2021-07-02 14:55:00|14647.5|14646.5|14641.5|14640.5|14652.1|14651.1|14640.7|14639.7|3327
1625238000000|2021-07-02 15:00:00|14641.4|14640.4|14653.1|14652.1|14655.2|14654.2|14639.5|14638.5|3569
1625238300000|2021-07-02 15:05:00|14653|14652|14654.1|14653.1|14656.7|14655.7|14648.9|14647.9|2498
1625238600000|2021-07-02 15:10:00|14654.2|14653.2|14649.4|14648.4|14659.2|14658.2|14647.1|14646.1|3931
1625238900000|2021-07-02 15:15:00|14649.5|14648.5|14653.7|14652.7|14656.6|14655.6|14646.9|14645.9|2113
1625239200000|2021-07-02 15:20:00|14653.9|14652.9|14644.7|14643.7|14654.2|14653.2|14641.5|14640.5|3168
1625239500000|2021-07-02 15:25:00|14644.9|14643.9|14646.7|14645.7|14647|14646|14639.2|14638.2|3225
1625239800000|2021-07-02 15:30:00|14646.9|14645.9|14652|14651|14652.4|14651.4|14644.2|14643.2|2462
1625240100000|2021-07-02 15:35:00|14652.1|14651.1|14664.7|14663.7|14664.9|14663.9|14651|14650|4127
1625240400000|2021-07-02 15:40:00|14664.9|14663.9|14670.1|14669.1|14671.1|14670.1|14662|14661|4060
1625240700000|2021-07-02 15:45:00|14670.4|14669.4|14670.5|14669.5|14674|14673|14668.5|14667.5|3044
1625241000000|2021-07-02 15:50:00|14670.6|14669.6|14680.6|14679.6|14681|14680|14670.2|14669.2|2975
1625241300000|2021-07-02 15:55:00|14680.5|14679.5|14678.4|14677.4|14687.2|14686.2|14677.2|14676.2|5425
1625241600000|2021-07-02 16:00:00|14678.5|14677.5|14674.6|14673.6|14680.5|14679.5|14674|14673|3026
1625241900000|2021-07-02 16:05:00|14674.7|14673.7|14670.8|14669.8|14677.2|14676.2|14670.8|14669.8|2163
1625242200000|2021-07-02 16:10:00|14670.9|14669.9|14672.5|14671.5|14672.8|14671.8|14663.8|14662.8|3460
1625242500000|2021-07-02 16:15:00|14672.6|14671.6|14675.4|14674.4|14677.3|14676.3|14671.3|14670.3|1692
1625242800000|2021-07-02 16:20:00|14675.3|14674.3|14676.4|14675.4|14679.5|14678.5|14674.8|14673.8|2292
1625243100000|2021-07-02 16:25:00|14676.5|14675.5|14677.4|14676.4|14682.3|14681.3|14676|14675|2028
1625243400000|2021-07-02 16:30:00|14677.5|14676.5|14683.8|14682.8|14683.9|14682.9|14675.8|14674.8|2025
1625243700000|2021-07-02 16:35:00|14683.6|14682.6|14683.1|14682.1|14686.3|14685.3|14678.8|14677.8|2169
1625244000000|2021-07-02 16:40:00|14682.9|14681.9|14683.1|14682.1|14683.3|14682.3|14678.6|14677.6|1511
1625244300000|2021-07-02 16:45:00|14683.3|14682.3|14685|14684|14687.5|14686.5|14682.5|14681.5|2256
1625244600000|2021-07-02 16:50:00|14685.4|14684.4|14688.5|14687.5|14690.1|14689.1|14683.3|14682.3|2503
1625244900000|2021-07-02 16:55:00|14688.4|14687.4|14696.8|14695.8|14697.1|14696.1|14685.9|14684.9|4218
1625245200000|2021-07-02 17:00:00|14696.5|14695.5|14696.6|14695.6|14700.5|14699.5|14696.5|14695.5|3408
1625245500000|2021-07-02 17:05:00|14696.5|14695.5|14692.9|14691.9|14698.8|14697.8|14691.3|14690.3|2708
1625245800000|2021-07-02 17:10:00|14693|14692|14695.9|14694.9|14696|14695|14691.4|14690.4|1829
1625246100000|2021-07-02 17:15:00|14696|14695|14686|14685|14696.5|14695.5|14686|14685|2359
1625246400000|2021-07-02 17:20:00|14685.9|14684.9|14689.6|14688.6|14690|14689|14683.1|14682.1|2747
1625246700000|2021-07-02 17:25:00|14689.8|14688.8|14688.5|14687.5|14691.1|14690.1|14687|14686|1899
1625247000000|2021-07-02 17:30:00|14688.6|14687.6|14690.5|14689.5|14693.8|14692.8|14688|14687|1973
1625247300000|2021-07-02 17:35:00|14690.4|14689.4|14693.5|14692.5|14693.5|14692.5|14689|14688|1441
1625247600000|2021-07-02 17:40:00|14693.8|14692.8|14701|14700|14701.5|14700.5|14693.4|14692.4|2469
1625247900000|2021-07-02 17:45:00|14700.9|14699.9|14699.9|14698.9|14701|14700|14695.4|14694.4|1662
1625248200000|2021-07-02 17:50:00|14700|14699|14699.6|14698.6|14700.3|14699.3|14695.9|14694.9|1552
1625248500000|2021-07-02 17:55:00|14699.8|14698.8|14698.4|14697.4|14701.8|14700.8|14697|14696|1934
1625248800000|2021-07-02 18:00:00|14698|14697|14696.9|14695.9|14701.3|14700.3|14696.5|14695.5|2147
1625249100000|2021-07-02 18:05:00|14696.8|14695.8|14700.9|14699.9|14701.1|14700.1|14695.3|14694.3|1587
1625249400000|2021-07-02 18:10:00|14701|14700|14698.6|14697.6|14702.5|14701.5|14697.8|14696.8|1777
1625249700000|2021-07-02 18:15:00|14698.5|14697.5|14699.5|14698.5|14700.3|14699.3|14697.3|14696.3|1319
1625250000000|2021-07-02 18:20:00|14699.6|14698.6|14701.5|14700.5|14704.1|14703.1|14699|14698|1680
1625250300000|2021-07-02 18:25:00|14701.6|14700.6|14705.5|14704.5|14705.8|14704.8|14701.5|14700.5|1933
1625250600000|2021-07-02 18:30:00|14705.6|14704.6|14699.3|14698.3|14705.8|14704.8|14699|14698|2067
1625250900000|2021-07-02 18:35:00|14699.4|14698.4|14699.8|14698.8|14704.3|14703.3|14698.8|14697.8|1451
1625251200000|2021-07-02 18:40:00|14699.9|14698.9|14699.3|14698.3|14701|14700|14697.4|14696.4|1478
1625251500000|2021-07-02 18:45:00|14699.1|14698.1|14698.8|14697.8|14700.5|14699.5|14697|14696|1640
1625251800000|2021-07-02 18:50:00|14699|14698|14693.9|14692.9|14699.6|14698.6|14690.8|14689.8|2339
1625252100000|2021-07-02 18:55:00|14694|14693|14698|14697|14699|14698|14693.8|14692.8|1796
1625252400000|2021-07-02 19:00:00|14697.9|14696.9|14701.4|14700.4|14701.5|14700.5|14694|14693|2330
1625252700000|2021-07-02 19:05:00|14701.5|14700.5|14706.5|14705.5|14707.4|14706.4|14700.8|14699.8|2738
1625253000000|2021-07-02 19:10:00|14706.6|14705.6|14705.5|14704.5|14709|14708|14702.1|14701.1|2792
1625253300000|2021-07-02 19:15:00|14705.6|14704.6|14711.8|14710.8|14712|14711|14705.3|14704.3|1852
1625253600000|2021-07-02 19:20:00|14712|14711|14714.5|14713.5|14714.5|14713.5|14708.9|14707.9|2464
1625253900000|2021-07-02 19:25:00|14714.7|14713.7|14713.8|14712.8|14716|14715|14711.8|14710.8|2223
1625254200000|2021-07-02 19:30:00|14713.7|14712.7|14717.2|14716.2|14718.5|14717.5|14712.9|14711.9|2935
1625254500000|2021-07-02 19:35:00|14717.3|14716.3|14722.5|14721.5|14723.4|14722.4|14714.7|14713.7|3865
1625254800000|2021-07-02 19:40:00|14722.7|14721.7|14721.2|14720.2|14723.5|14722.5|14717.8|14716.8|3168
1625255100000|2021-07-02 19:45:00|14720.8|14719.8|14723.9|14722.9|14724.8|14723.8|14719.4|14718.4|2474
1625255400000|2021-07-02 19:50:00|14724|14723|14733.3|14732.3|14737|14736|14724|14723|8830
1625255700000|2021-07-02 19:55:00|14733.4|14732.4|14723.4|14722.4|14735.8|14734.8|14718.3|14717.3|12298
1625256000000|2021-07-02 20:00:00|14723.8|14722.8|14715.3|14713.3|14723.8|14722.8|14714.8|14712.8|4978
1625256300000|2021-07-02 20:05:00|14715.2|14713.2|14715.1|14713.1|14718.2|14716.2|14714.7|14712.7|2004
1625256600000|2021-07-02 20:10:00|14714.8|14712.8|14719.1|14717.1|14719.9|14717.9|14714.4|14712.4|1550
1625256900000|2021-07-02 20:15:00|14719.2|14717.2|14720.3|14718.3|14721.7|14719.7|14717.8|14715.8|196
1625257200000|2021-07-02 20:20:00|14720.6|14718.6|14718.8|14716.8|14721.3|14719.3|14718.6|14716.6|130
1625257500000|2021-07-02 20:25:00|14718.7|14716.7|14718.3|14716.3|14718.7|14716.7|14717.4|14715.4|118
1625257800000|2021-07-02 20:30:00|14718.1|14716.1|14712.7|14710.7|14718.1|14716.1|14712.6|14710.6|468
1625258100000|2021-07-02 20:35:00|14712.6|14710.6|14707.7|14705.7|14713.9|14711.9|14706.6|14704.6|579
1625258400000|2021-07-02 20:40:00|14707.8|14705.8|14707.4|14705.4|14710.8|14708.8|14707.2|14705.2|261
1625258700000|2021-07-02 20:45:00|14708.9|14706.9|14706.3|14704.3|14709.6|14707.6|14705.9|14703.9|341
1625259000000|2021-07-02 20:50:00|14706.4|14704.4|14708.2|14706.2|14709.8|14707.8|14706.3|14704.3|231
1625259300000|2021-07-02 20:55:00|14707.9|14705.9|14710.3|14705.3|14710.8|14708.8|14706.6|14704.6|252
1625436000000|2021-07-04 22:00:00|14712.9|14710.9|14718.1|14716.1|14720.6|14718.6|14712.8|14710.8|500
1625436300000|2021-07-04 22:05:00|14718.4|14716.4|14724.7|14722.7|14724.8|14722.8|14717.4|14715.4|389
1625436600000|2021-07-04 22:10:00|14724.8|14722.8|14726.2|14724.2|14726.3|14724.3|14722.9|14720.9|263
1625436900000|2021-07-04 22:15:00|14726.1|14724.1|14725.7|14723.7|14729.1|14727.1|14725.4|14723.4|273
1625437200000|2021-07-04 22:20:00|14725.3|14723.3|14724.2|14722.2|14727.6|14725.6|14724.2|14722.2|127
1625437500000|2021-07-04 22:25:00|14724.4|14722.4|14723.1|14721.1|14726.6|14724.6|14723.1|14721.1|222
1625437800000|2021-07-04 22:30:00|14723.2|14721.2|14725.9|14723.9|14727.3|14725.3|14723.1|14721.1|119
1625438100000|2021-07-04 22:35:00|14726.1|14724.1|14721.2|14719.2|14726.1|14724.1|14720.2|14718.2|183
1625438400000|2021-07-04 22:40:00|14721.3|14719.3|14721.6|14719.6|14723.2|14721.2|14720.9|14718.9|81
1625438700000|2021-07-04 22:45:00|14721.7|14719.7|14723.1|14721.1|14725.8|14723.8|14721.7|14719.7|180
1625439000000|2021-07-04 22:50:00|14722.9|14720.9|14722.6|14720.6|14724.7|14722.7|14722.1|14720.1|47
1625439300000|2021-07-04 22:55:00|14722.3|14720.3|14722.1|14720.1|14723.2|14721.2|14721.7|14719.7|30
1625439600000|2021-07-04 23:00:00|14722.6|14720.6|14720.7|14718.7|14722.7|14720.7|14719.9|14717.9|90
1625439900000|2021-07-04 23:05:00|14720.6|14718.6|14723.8|14721.8|14724.1|14722.1|14720.6|14718.6|79
1625440200000|2021-07-04 23:10:00|14723.7|14721.7|14721.4|14719.4|14723.8|14721.8|14718.7|14716.7|130
1625440500000|2021-07-04 23:15:00|14721.6|14719.6|14721.2|14719.2|14724.2|14722.2|14719.8|14717.8|123
1625440800000|2021-07-04 23:20:00|14721.1|14719.1|14722.7|14720.7|14722.7|14720.7|14720.7|14718.7|20
1625441100000|2021-07-04 23:25:00|14723.2|14721.2|14725.2|14723.2|14727.1|14725.1|14723.2|14721.2|148
1625441400000|2021-07-04 23:30:00|14725.3|14723.3|14724.2|14722.2|14727.2|14725.2|14723.9|14721.9|74
1625441700000|2021-07-04 23:35:00|14724.3|14722.3|14726.4|14724.4|14726.8|14724.8|14722.9|14720.9|105
1625442000000|2021-07-04 23:40:00|14726.6|14724.6|14724.1|14722.1|14728.7|14726.7|14722.9|14720.9|157
1625442300000|2021-07-04 23:45:00|14723.9|14721.9|14724.2|14722.2|14724.7|14722.7|14722.1|14720.1|63
1625442600000|2021-07-04 23:50:00|14724.1|14722.1|14721.8|14719.8|14725.4|14723.4|14720.2|14718.2|86
1625442900000|2021-07-04 23:55:00|14722.1|14720.1|14722.3|14720.3|14723.8|14721.8|14719.2|14717.2|157
1625443200000|2021-07-05 00:00:00|14721.8|14719.8|14720.4|14718.4|14723.4|14721.4|14718.4|14716.4|401
1625443500000|2021-07-05 00:05:00|14720.3|14718.3|14720.3|14718.3|14723.3|14721.3|14718.9|14716.9|175
1625443800000|2021-07-05 00:10:00|14720.4|14718.4|14720.1|14718.1|14722.1|14720.1|14717.3|14715.3|264
1625444100000|2021-07-05 00:15:00|14720.2|14718.2|14721.2|14719.2|14725.9|14723.9|14719.3|14717.3|286
1625444400000|2021-07-05 00:20:00|14721.1|14719.1|14724.1|14722.1|14725.7|14723.7|14720.4|14718.4|154
1625444700000|2021-07-05 00:25:00|14724.2|14722.2|14721.4|14719.4|14726.1|14724.1|14721.2|14719.2|148
1625445000000|2021-07-05 00:30:00|14721.6|14719.6|14717.3|14715.3|14722.2|14720.2|14716.6|14714.6|226
1625445300000|2021-07-05 00:35:00|14716.8|14714.8|14716.8|14714.8|14719.7|14717.7|14715.8|14713.8|186
1625445600000|2021-07-05 00:40:00|14716.9|14714.9|14715.3|14713.3|14717.7|14715.7|14713.9|14711.9|204
1625445900000|2021-07-05 00:45:00|14715.6|14713.6|14715.8|14713.8|14716.8|14714.8|14714.2|14712.2|160
1625446200000|2021-07-05 00:50:00|14715.7|14713.7|14716.2|14714.2|14716.4|14714.4|14714.6|14712.6|72
1625446500000|2021-07-05 00:55:00|14716.1|14714.1|14718.6|14716.6|14718.6|14716.6|14712.8|14710.8|196
1625446800000|2021-07-05 01:00:00|14718.7|14716.7|14719.1|14717.1|14720.9|14718.9|14717.6|14715.6|235
1625447100000|2021-07-05 01:05:00|14718.9|14716.9|14720.8|14718.8|14721.6|14719.6|14718.7|14716.7|135
1625447400000|2021-07-05 01:10:00|14720.9|14718.9|14718.2|14716.2|14720.9|14718.9|14718.2|14716.2|106
1625447700000|2021-07-05 01:15:00|14718.3|14716.3|14715.1|14713.1|14719.2|14717.2|14713.6|14711.6|280
1625448000000|2021-07-05 01:20:00|14715.2|14713.2|14715.8|14713.8|14718.7|14716.7|14714.6|14712.6|152
1625448300000|2021-07-05 01:25:00|14715.7|14713.7|14718.4|14716.4|14719.2|14717.2|14715.2|14713.2|151
1625448600000|2021-07-05 01:30:00|14718.3|14716.3|14716.8|14714.8|14720.1|14718.1|14715.4|14713.4|181
1625448900000|2021-07-05 01:35:00|14716.9|14714.9|14719.1|14717.1|14720.1|14718.1|14716.7|14714.7|179
1625449200000|2021-07-05 01:40:00|14718.9|14716.9|14719.7|14717.7|14720.1|14718.1|14717.4|14715.4|111
1625449500000|2021-07-05 01:45:00|14719.8|14717.8|14718.6|14716.6|14721.4|14719.4|14718.1|14716.1|134
1625449800000|2021-07-05 01:50:00|14718.7|14716.7|14717.6|14715.6|14719.6|14717.6|14716.9|14714.9|97
1625450100000|2021-07-05 01:55:00|14717.7|14715.7|14716.1|14714.1|14718.3|14716.3|14714.3|14712.3|206
1625450400000|2021-07-05 02:00:00|14715.9|14713.9|14715.4|14713.4|14716.6|14714.6|14713.2|14711.2|223
1625450700000|2021-07-05 02:05:00|14715.2|14713.2|14715.2|14713.2|14716.8|14714.8|14715.1|14713.1|134
1625451000000|2021-07-05 02:10:00|14715.3|14713.3|14717.6|14715.6|14717.8|14715.8|14714.8|14712.8|112
1625451300000|2021-07-05 02:15:00|14717.8|14715.8|14716.3|14714.3|14718.1|14716.1|14715.9|14713.9|133
1625451600000|2021-07-05 02:20:00|14716.4|14714.4|14716.2|14714.2|14717.3|14715.3|14715.1|14713.1|123
1625451900000|2021-07-05 02:25:00|14716.3|14714.3|14716.6|14714.6|14716.9|14714.9|14714.9|14712.9|72
1625452200000|2021-07-05 02:30:00|14716.7|14714.7|14717.8|14715.8|14718.9|14716.9|14715.8|14713.8|128
1625452500000|2021-07-05 02:35:00|14717.7|14715.7|14717.2|14715.2|14718.2|14716.2|14716.4|14714.4|102
1625452800000|2021-07-05 02:40:00|14717.3|14715.3|14715.7|14713.7|14718.7|14716.7|14714.6|14712.6|123
1625453100000|2021-07-05 02:45:00|14715.6|14713.6|14713.9|14711.9|14715.9|14713.9|14713.2|14711.2|135
1625453400000|2021-07-05 02:50:00|14713.8|14711.8|14715.9|14713.9|14716.3|14714.3|14711.6|14709.6|193
1625453700000|2021-07-05 02:55:00|14715.8|14713.8|14714.9|14712.9|14716.1|14714.1|14713.7|14711.7|93
1625454000000|2021-07-05 03:00:00|14715.1|14713.1|14715.7|14713.7|14717.3|14715.3|14714.1|14712.1|92
1625454300000|2021-07-05 03:05:00|14715.9|14713.9|14715.7|14713.7|14716.7|14714.7|14714.1|14712.1|98
1625454600000|2021-07-05 03:10:00|14715.8|14713.8|14713.2|14711.2|14716.2|14714.2|14711.1|14709.1|164
1625454900000|2021-07-05 03:15:00|14713.3|14711.3|14712.1|14710.1|14714.3|14712.3|14710.6|14708.6|142
1625455200000|2021-07-05 03:20:00|14711.9|14709.9|14710.2|14708.2|14712.4|14710.4|14710.1|14708.1|123
1625455500000|2021-07-05 03:25:00|14710.1|14708.1|14706.9|14704.9|14710.7|14708.7|14705.4|14703.4|326
1625455800000|2021-07-05 03:30:00|14707.1|14705.1|14706.1|14704.1|14707.7|14705.7|14703.9|14701.9|267
1625456100000|2021-07-05 03:35:00|14705.9|14703.9|14708.1|14706.1|14708.3|14706.3|14705.4|14703.4|196
1625456400000|2021-07-05 03:40:00|14708.2|14706.2|14709.3|14707.3|14710.8|14708.8|14707.9|14705.9|186
1625456700000|2021-07-05 03:45:00|14709.4|14707.4|14709.1|14707.1|14710.3|14708.3|14708.4|14706.4|566
1625457000000|2021-07-05 03:50:00|14709.2|14707.2|14709.7|14707.7|14710.8|14708.8|14709.1|14707.1|128
1625457300000|2021-07-05 03:55:00|14709.8|14707.8|14709.9|14707.9|14710.8|14708.8|14709.4|14707.4|91
1625457600000|2021-07-05 04:00:00|14710.1|14708.1|14710.2|14708.2|14711.9|14709.9|14709.8|14707.8|122
1625457900000|2021-07-05 04:05:00|14710.1|14708.1|14711.1|14709.1|14711.2|14709.2|14709.8|14707.8|47
1625458200000|2021-07-05 04:10:00|14711.2|14709.2|14710.3|14708.3|14711.3|14709.3|14709.8|14707.8|22
1625458500000|2021-07-05 04:15:00|14710.2|14708.2|14708.9|14706.9|14710.7|14708.7|14708.6|14706.6|87
1625458800000|2021-07-05 04:20:00|14708.8|14706.8|14709.9|14707.9|14710.4|14708.4|14708.4|14706.4|32
1625459100000|2021-07-05 04:25:00|14709.8|14707.8|14712.2|14710.2|14713.2|14711.2|14709.8|14707.8|134
1625459400000|2021-07-05 04:30:00|14712.1|14710.1|14713.4|14711.4|14713.8|14711.8|14711.8|14709.8|122
1625459700000|2021-07-05 04:35:00|14713.1|14711.1|14712.4|14710.4|14713.7|14711.7|14712.2|14710.2|83
1625460000000|2021-07-05 04:40:00|14712.6|14710.6|14711.7|14709.7|14712.6|14710.6|14711.2|14709.2|65
1625460300000|2021-07-05 04:45:00|14711.8|14709.8|14715.2|14713.2|14715.2|14713.2|14711.8|14709.8|94
1625460600000|2021-07-05 04:50:00|14715.3|14713.3|14712.6|14710.6|14715.4|14713.4|14712.1|14710.1|98
1625460900000|2021-07-05 04:55:00|14712.4|14710.4|14711.1|14709.1|14712.9|14710.9|14710.9|14708.9|36
1625461200000|2021-07-05 05:00:00|14710.9|14708.9|14709.1|14707.1|14711.6|14709.6|14707.6|14705.6|181
1625461500000|2021-07-05 05:05:00|14708.9|14706.9|14705.2|14703.2|14710.8|14708.8|14705.1|14703.1|220
1625461800000|2021-07-05 05:10:00|14705.1|14703.1|14705.2|14703.2|14707.4|14705.4|14704.6|14702.6|137
1625462100000|2021-07-05 05:15:00|14705.3|14703.3|14706.4|14704.4|14707.1|14705.1|14704.8|14702.8|80
1625462400000|2021-07-05 05:20:00|14706.6|14704.6|14699.9|14697.9|14707.3|14705.3|14698.6|14696.6|408
1625462700000|2021-07-05 05:25:00|14699.8|14697.8|14701.7|14699.7|14703.7|14701.7|14699.7|14697.7|177
1625463000000|2021-07-05 05:30:00|14701.8|14699.8|14704.4|14702.4|14705.4|14703.4|14699.7|14697.7|242
1625463300000|2021-07-05 05:35:00|14704.6|14702.6|14704.6|14702.6|14705.9|14703.9|14701.9|14699.9|150
1625463600000|2021-07-05 05:40:00|14704.4|14702.4|14702.8|14700.8|14704.4|14702.4|14700.7|14698.7|113
1625463900000|2021-07-05 05:45:00|14702.9|14700.9|14706.9|14704.9|14706.9|14704.9|14702.9|14700.9|111
1625464200000|2021-07-05 05:50:00|14707.1|14705.1|14705.4|14703.4|14707.6|14705.6|14703.7|14701.7|87
1625464500000|2021-07-05 05:55:00|14705.3|14703.3|14704.3|14702.3|14705.7|14703.7|14702.7|14700.7|71
1625464800000|2021-07-05 06:00:00|14704.2|14702.2|14701.2|14699.2|14704.4|14702.4|14699.7|14697.7|198
1625465100000|2021-07-05 06:05:00|14701.1|14699.1|14700.2|14698.2|14702.2|14700.2|14696.9|14694.9|308
1625465400000|2021-07-05 06:10:00|14700.1|14698.1|14698.2|14696.2|14701.3|14699.3|14697.7|14695.7|187
1625465700000|2021-07-05 06:15:00|14698.1|14696.1|14700.8|14698.8|14701.1|14699.1|14696.7|14694.7|210
1625466000000|2021-07-05 06:20:00|14700.7|14698.7|14700.2|14698.2|14702.4|14700.4|14698.9|14696.9|191
1625466300000|2021-07-05 06:25:00|14700.1|14698.1|14699.7|14697.7|14701.9|14699.9|14698.8|14696.8|179
1625466600000|2021-07-05 06:30:00|14699.8|14697.8|14700.4|14698.4|14700.7|14698.7|14698.1|14696.1|100
1625466900000|2021-07-05 06:35:00|14700.2|14698.2|14701.8|14699.8|14702.9|14700.9|14700.2|14698.2|147
1625467200000|2021-07-05 06:40:00|14701.9|14699.9|14699.7|14697.7|14702.2|14700.2|14698.7|14696.7|99
1625467500000|2021-07-05 06:45:00|14699.8|14697.8|14698.6|14696.6|14700.7|14698.7|14696.9|14694.9|166
1625467800000|2021-07-05 06:50:00|14698.4|14696.4|14698.2|14696.2|14699.2|14697.2|14697.6|14695.6|60
1625468100000|2021-07-05 06:55:00|14698.4|14696.4|14701.4|14699.4|14701.4|14699.4|14698.4|14696.4|98
1625468400000|2021-07-05 07:00:00|14701.3|14699.3|14697.7|14695.7|14704.9|14702.9|14696.4|14694.4|559
1625468700000|2021-07-05 07:05:00|14697.8|14695.8|14694.3|14692.3|14698.2|14696.2|14691.2|14689.2|510
1625469000000|2021-07-05 07:10:00|14694.2|14692.2|14687.2|14685.2|14694.8|14692.8|14686.7|14684.7|657
1625469300000|2021-07-05 07:15:00|14687.1|14685.1|14688.7|14686.7|14690.4|14688.4|14682.3|14680.3|576
1625469600000|2021-07-05 07:20:00|14688.8|14686.8|14692.2|14690.2|14692.7|14690.7|14686.6|14684.6|372
1625469900000|2021-07-05 07:25:00|14692.3|14690.3|14691.9|14689.9|14692.7|14690.7|14689.3|14687.3|243
1625470200000|2021-07-05 07:30:00|14692.1|14690.1|14693.9|14691.9|14695.4|14693.4|14688.9|14686.9|316
1625470500000|2021-07-05 07:35:00|14693.8|14691.8|14688.7|14686.7|14694.3|14692.3|14686.1|14684.1|346
1625470800000|2021-07-05 07:40:00|14688.6|14686.6|14691.1|14689.1|14691.9|14689.9|14685.8|14683.8|204
1625471100000|2021-07-05 07:45:00|14690.9|14688.9|14690.7|14688.7|14693.7|14691.7|14689.3|14687.3|243
1625471400000|2021-07-05 07:50:00|14690.6|14688.6|14694.7|14692.7|14695.9|14693.9|14690.2|14688.2|219
1625471700000|2021-07-05 07:55:00|14694.8|14692.8|14692.9|14690.9|14695.9|14693.9|14692.3|14690.3|134
1625472000000|2021-07-05 08:00:00|14692.8|14690.8|14693.4|14691.4|14694.2|14692.2|14690.6|14688.6|172
1625472300000|2021-07-05 08:05:00|14693.3|14691.3|14697.1|14695.1|14697.4|14695.4|14691.8|14689.8|233
1625472600000|2021-07-05 08:10:00|14697.2|14695.2|14697.9|14695.9|14699.2|14697.2|14696.1|14694.1|424
1625472900000|2021-07-05 08:15:00|14698.1|14696.1|14695.7|14693.7|14699.2|14697.2|14693.4|14691.4|333
1625473200000|2021-07-05 08:20:00|14695.9|14693.9|14698.7|14696.7|14699.2|14697.2|14692.4|14690.4|272
1625473500000|2021-07-05 08:25:00|14698.8|14696.8|14699.2|14697.2|14700.1|14698.1|14697.6|14695.6|342
1625473800000|2021-07-05 08:30:00|14699.3|14697.3|14695.2|14693.2|14703.4|14701.4|14693.3|14691.3|695
1625474100000|2021-07-05 08:35:00|14695.1|14693.1|14696.2|14694.2|14696.8|14694.8|14694.4|14692.4|96
1625474400000|2021-07-05 08:40:00|14696.1|14694.1|14703.1|14701.1|14703.6|14701.6|14694.9|14692.9|501
1625474700000|2021-07-05 08:45:00|14703.2|14701.2|14700.8|14698.8|14704.3|14702.3|14699.3|14697.3|345
1625475000000|2021-07-05 08:50:00|14700.7|14698.7|14702.2|14700.2|14704.3|14702.3|14699.7|14697.7|471
1625475300000|2021-07-05 08:55:00|14702.1|14700.1|14696.6|14694.6|14702.3|14700.3|14695.9|14693.9|204
1625475600000|2021-07-05 09:00:00|14696.4|14694.4|14694.4|14692.4|14696.8|14694.8|14693.3|14691.3|189
1625475900000|2021-07-05 09:05:00|14694.6|14692.6|14697.1|14695.1|14697.6|14695.6|14693.3|14691.3|230
1625476200000|2021-07-05 09:10:00|14697.2|14695.2|14701.6|14699.6|14701.9|14699.9|14696.8|14694.8|203
1625476500000|2021-07-05 09:15:00|14701.7|14699.7|14702.8|14700.8|14703.2|14701.2|14700.3|14698.3|150
1625476800000|2021-07-05 09:20:00|14702.7|14700.7|14706.8|14704.8|14706.9|14704.9|14700.1|14698.1|304
1625477100000|2021-07-05 09:25:00|14706.7|14704.7|14703.7|14701.7|14707.1|14705.1|14702.2|14700.2|178
1625477400000|2021-07-05 09:30:00|14703.6|14701.6|14707.9|14705.9|14708.8|14706.8|14702.9|14700.9|311
1625477700000|2021-07-05 09:35:00|14707.8|14705.8|14704.9|14702.9|14707.9|14705.9|14703.1|14701.1|194
1625478000000|2021-07-05 09:40:00|14705.1|14703.1|14710.9|14708.9|14711.4|14709.4|14704.4|14702.4|241
1625478300000|2021-07-05 09:45:00|14710.8|14708.8|14706.2|14704.2|14711.8|14709.8|14704.7|14702.7|297
1625478600000|2021-07-05 09:50:00|14706.3|14704.3|14703.2|14701.2|14706.7|14704.7|14702.9|14700.9|146
1625478900000|2021-07-05 09:55:00|14703.3|14701.3|14705.7|14703.7|14705.7|14703.7|14702.8|14700.8|158
1625479200000|2021-07-05 10:00:00|14705.8|14703.8|14706.2|14704.2|14708.7|14706.7|14704.6|14702.6|215
1625479500000|2021-07-05 10:05:00|14706.1|14704.1|14705.8|14703.8|14708.8|14706.8|14705.3|14703.3|122
1625479800000|2021-07-05 10:10:00|14705.9|14703.9|14706.9|14704.9|14707.7|14705.7|14703.9|14701.9|86
1625480100000|2021-07-05 10:15:00|14707.1|14705.1|14704.7|14702.7|14707.4|14705.4|14703.7|14701.7|103
1625480400000|2021-07-05 10:20:00|14704.8|14702.8|14709.9|14707.9|14711.4|14709.4|14704.4|14702.4|149
1625480700000|2021-07-05 10:25:00|14709.8|14707.8|14706.9|14704.9|14712.1|14710.1|14706.9|14704.9|109
1625481000000|2021-07-05 10:30:00|14707.1|14705.1|14705.9|14703.9|14707.9|14705.9|14701.9|14699.9|455
1625481300000|2021-07-05 10:35:00|14706.1|14704.1|14706.4|14704.4|14708.2|14706.2|14705.4|14703.4|97
1625481600000|2021-07-05 10:40:00|14706.6|14704.6|14708.4|14706.4|14709.9|14707.9|14706.3|14704.3|155
1625481900000|2021-07-05 10:45:00|14707.9|14705.9|14708.4|14706.4|14710.8|14708.8|14706.7|14704.7|127
1625482200000|2021-07-05 10:50:00|14708.3|14706.3|14708.6|14706.6|14710.3|14708.3|14707.9|14705.9|67
1625482500000|2021-07-05 10:55:00|14708.7|14706.7|14710.2|14708.2|14711.9|14709.9|14705.7|14703.7|190
1625482800000|2021-07-05 11:00:00|14710.1|14708.1|14713.3|14711.3|14714.3|14712.3|14710.1|14708.1|217
1625483100000|2021-07-05 11:05:00|14713.4|14711.4|14712.6|14710.6|14714.2|14712.2|14711.9|14709.9|108
1625483400000|2021-07-05 11:10:00|14712.7|14710.7|14712.7|14710.7|14716.3|14714.3|14710.2|14708.2|324
1625483700000|2021-07-05 11:15:00|14712.8|14710.8|14711.4|14709.4|14713.1|14711.1|14710.1|14708.1|179
1625484000000|2021-07-05 11:20:00|14711.3|14709.3|14710.2|14708.2|14712.7|14710.7|14709.1|14707.1|182
1625484300000|2021-07-05 11:25:00|14710.3|14708.3|14713.4|14711.4|14713.8|14711.8|14709.6|14707.6|115
1625484600000|2021-07-05 11:30:00|14713.3|14711.3|14712.2|14710.2|14717.6|14715.6|14711.6|14709.6|359
1625484900000|2021-07-05 11:35:00|14712.1|14710.1|14706.7|14704.7|14713.2|14711.2|14706.1|14704.1|273
1625485200000|2021-07-05 11:40:00|14706.6|14704.6|14706.9|14704.9|14708.3|14706.3|14705.4|14703.4|124
1625485500000|2021-07-05 11:45:00|14707.2|14705.2|14708.1|14706.1|14708.9|14706.9|14705.4|14703.4|138
1625485800000|2021-07-05 11:50:00|14708.2|14706.2|14708.7|14706.7|14709.3|14707.3|14706.6|14704.6|174
1625486100000|2021-07-05 11:55:00|14708.8|14706.8|14706.6|14704.6|14708.9|14706.9|14703.8|14701.8|253
1625486400000|2021-07-05 12:00:00|14706.7|14704.7|14706.9|14704.9|14708.2|14706.2|14703.8|14701.8|192
1625486700000|2021-07-05 12:05:00|14707.1|14705.1|14708.9|14706.9|14709.7|14707.7|14704.6|14702.6|171
1625487000000|2021-07-05 12:10:00|14709.1|14707.1|14706.9|14704.9|14711.3|14709.3|14705.7|14703.7|172
1625487300000|2021-07-05 12:15:00|14707.1|14705.1|14709.2|14707.2|14711.2|14709.2|14706.1|14704.1|131
1625487600000|2021-07-05 12:20:00|14709.1|14707.1|14708.1|14706.1|14710.6|14708.6|14707.3|14705.3|98
1625487900000|2021-07-05 12:25:00|14708.2|14706.2|14711.6|14709.6|14711.7|14709.7|14707.7|14705.7|120
1625488200000|2021-07-05 12:30:00|14711.4|14709.4|14713.2|14711.2|14713.2|14711.2|14710.9|14708.9|202
1625488500000|2021-07-05 12:35:00|14713.1|14711.1|14712.9|14710.9|14714.1|14712.1|14710.6|14708.6|213
1625488800000|2021-07-05 12:40:00|14712.7|14710.7|14713.9|14711.9|14714.1|14712.1|14710.7|14708.7|201
1625489100000|2021-07-05 12:45:00|14713.8|14711.8|14712.1|14710.1|14715.3|14713.3|14710.7|14708.7|200
1625489400000|2021-07-05 12:50:00|14711.9|14709.9|14712.9|14710.9|14714.7|14712.7|14711.9|14709.9|115
1625489700000|2021-07-05 12:55:00|14713.1|14711.1|14714.4|14712.4|14716.2|14714.2|14713.1|14711.1|165
1625490000000|2021-07-05 13:00:00|14714.3|14712.3|14716.2|14714.2|14719.7|14717.7|14713.8|14711.8|492
1625490300000|2021-07-05 13:05:00|14716.3|14714.3|14716.4|14714.4|14719.3|14717.3|14713.6|14711.6|268
1625490600000|2021-07-05 13:10:00|14716.2|14714.2|14710.2|14708.2|14716.9|14714.9|14709.9|14707.9|321
1625490900000|2021-07-05 13:15:00|14710.7|14708.7|14711.4|14709.4|14711.6|14709.6|14707.1|14705.1|393
1625491200000|2021-07-05 13:20:00|14711.7|14709.7|14711.7|14709.7|14713.1|14711.1|14710.3|14708.3|124
1625491500000|2021-07-05 13:25:00|14711.6|14709.6|14711.3|14709.3|14712.2|14710.2|14708.8|14706.8|208
1625491800000|2021-07-05 13:30:00|14711.4|14709.4|14707.7|14706.7|14711.4|14710.3|14705.6|14704.6|569
1625492100000|2021-07-05 13:35:00|14708.1|14707.1|14704.6|14703.6|14708.2|14707.2|14703.1|14702.1|901
1625492400000|2021-07-05 13:40:00|14704.3|14703.3|14704.4|14703.4|14706.3|14705.3|14703.3|14702.3|514
1625492700000|2021-07-05 13:45:00|14705.1|14704.1|14702.4|14701.4|14705.2|14704.2|14700.9|14699.9|668
1625493000000|2021-07-05 13:50:00|14702.7|14701.7|14702.4|14701.4|14705.1|14704.1|14701.7|14700.7|549
1625493300000|2021-07-05 13:55:00|14702.3|14701.3|14702.4|14701.4|14703.3|14702.3|14699.6|14698.6|529
1625493600000|2021-07-05 14:00:00|14702.6|14701.6|14707.8|14706.8|14707.8|14706.8|14702.2|14701.2|629
1625493900000|2021-07-05 14:05:00|14707.7|14706.7|14704.7|14703.7|14708.7|14707.7|14704.7|14703.7|483
1625494200000|2021-07-05 14:10:00|14704.6|14703.6|14707.1|14706.1|14707.8|14706.8|14700.1|14699.1|697
1625494500000|2021-07-05 14:15:00|14707.2|14706.2|14704.3|14703.3|14707.2|14706.2|14703.3|14702.3|358
1625494800000|2021-07-05 14:20:00|14704.4|14703.4|14704.4|14703.4|14705.7|14704.7|14703.1|14702.1|285
1625495100000|2021-07-05 14:25:00|14704.6|14703.6|14705.2|14704.2|14706.1|14705.1|14703.7|14702.7|221
1625495400000|2021-07-05 14:30:00|14705.3|14704.3|14706.9|14705.9|14708.7|14707.7|14704.6|14703.6|329
1625495700000|2021-07-05 14:35:00|14706.8|14705.8|14706.6|14705.6|14707.3|14706.3|14705.2|14704.2|311
1625496000000|2021-07-05 14:40:00|14706.7|14705.7|14707.4|14706.4|14709.3|14708.3|14706.3|14705.3|290
1625496300000|2021-07-05 14:45:00|14707.3|14706.3|14707.4|14706.4|14708.2|14707.2|14706.4|14705.4|250
1625496600000|2021-07-05 14:50:00|14707.6|14706.6|14705.6|14704.6|14708.1|14707.1|14705.2|14704.2|253
1625496900000|2021-07-05 14:55:00|14705.4|14704.4|14707.9|14706.9|14707.9|14706.9|14705.3|14704.3|167
1625497200000|2021-07-05 15:00:00|14707.8|14706.8|14708.1|14707.1|14708.8|14707.8|14706.6|14705.6|288
1625497500000|2021-07-05 15:05:00|14708.2|14707.2|14705.8|14704.8|14708.3|14707.3|14704.8|14703.8|218
1625497800000|2021-07-05 15:10:00|14705.9|14704.9|14705.9|14704.9|14706.6|14705.6|14705.3|14704.3|206
1625498100000|2021-07-05 15:15:00|14705.8|14704.8|14706.7|14705.7|14707.4|14706.4|14705.3|14704.3|311
1625498400000|2021-07-05 15:20:00|14706.8|14705.8|14702.4|14701.4|14706.8|14705.8|14702.1|14701.1|525
1625498700000|2021-07-05 15:25:00|14702.6|14701.6|14703.3|14702.3|14703.6|14702.6|14701.8|14700.8|404
1625499000000|2021-07-05 15:30:00|14703.4|14702.4|14703.6|14702.6|14705.3|14704.3|14703.1|14702.1|286
1625499300000|2021-07-05 15:35:00|14703.7|14702.7|14702.4|14701.4|14703.7|14702.7|14701.7|14700.7|120
1625499600000|2021-07-05 15:40:00|14702.3|14701.3|14699.9|14698.9|14702.7|14701.7|14699.7|14698.7|292
1625499900000|2021-07-05 15:45:00|14700.1|14699.1|14701.1|14700.1|14702.4|14701.4|14700.1|14699.1|209
1625500200000|2021-07-05 15:50:00|14701.2|14700.2|14701.1|14700.1|14701.7|14700.7|14699.6|14698.6|141
1625500500000|2021-07-05 15:55:00|14701.4|14700.4|14700.9|14699.9|14702.1|14701.1|14699.4|14698.4|245
1625500800000|2021-07-05 16:00:00|14701.1|14700.1|14702.2|14701.2|14702.3|14701.3|14699.9|14698.9|125
1625501100000|2021-07-05 16:05:00|14702.3|14701.3|14701.6|14700.6|14702.7|14701.7|14701.6|14700.6|110
1625501400000|2021-07-05 16:10:00|14701.7|14700.7|14703.6|14702.6|14703.6|14702.6|14700.4|14699.4|170
1625501700000|2021-07-05 16:15:00|14703.3|14702.3|14703.3|14702.3|14703.8|14702.8|14702.9|14701.9|57
1625502000000|2021-07-05 16:20:00|14703.2|14702.2|14701.1|14700.1|14703.6|14702.6|14701.1|14700.1|82
1625502300000|2021-07-05 16:25:00|14700.8|14699.8|14702.3|14701.3|14702.8|14701.8|14700.1|14699.1|178
1625502600000|2021-07-05 16:30:00|14702.4|14701.4|14700.8|14699.8|14702.7|14701.7|14700.7|14699.7|90
1625502900000|2021-07-05 16:35:00|14700.9|14699.9|14701.8|14700.8|14701.8|14700.8|14700.8|14699.8|38
1625503200000|2021-07-05 16:40:00|14701.7|14700.7|14702.4|14701.4|14702.8|14701.8|14701.6|14700.6|81
1625503500000|2021-07-05 16:45:00|14702.3|14701.3|14702.9|14701.9|14703.2|14702.2|14700.3|14699.3|177
1625503800000|2021-07-05 16:50:00|14702.8|14701.8|14698.1|14697.1|14702.8|14701.8|14696.1|14695.1|404
1625504100000|2021-07-05 16:55:00|14698.2|14697.2|14699.8|14698.8|14700.6|14699.6|14697.7|14696.7|305
1625504400000|2021-07-05 17:00:00|14701.7|14696.7|14702.3|14697.3|14702.3|14697.3|14701.2|14696.2|0
1625504700000|2021-07-05 17:05:00|14702.4|14697.4|14703.5|14698.5|14703.5|14698.5|14702.4|14697.4|0
1625505000000|2021-07-05 17:10:00|14704.3|14699.3|14703.1|14698.1|14704.5|14699.5|14703.1|14698.1|0
1625505300000|2021-07-05 17:15:00|14703.5|14698.5|14704.3|14699.3|14704.4|14699.4|14703.5|14698.5|0
1625505600000|2021-07-05 17:20:00|14704.4|14699.4|14703.3|14698.3|14704.4|14699.4|14703.3|14698.3|0
1625505900000|2021-07-05 17:25:00|14703.7|14698.7|14705.3|14700.3|14706.1|14701.1|14703.4|14698.4|0
1625506200000|2021-07-05 17:30:00|14706.2|14701.2|14704.4|14699.4|14706.2|14701.2|14704.4|14699.4|0
1625506500000|2021-07-05 17:35:00|14704.3|14699.3|14706.1|14701.1|14706.1|14701.1|14704.3|14699.3|0
1625506800000|2021-07-05 17:40:00|14706.9|14701.9|14705.8|14700.8|14706.9|14701.9|14705.4|14700.4|0
1625507100000|2021-07-05 17:45:00|14706.3|14701.3|14705.6|14700.6|14706.8|14701.8|14705.4|14700.4|0
1625507400000|2021-07-05 17:50:00|14705.5|14700.5|14705.5|14700.5|14705.5|14700.5|14705.5|14700.5|0
1625507700000|2021-07-05 17:55:00|14705.6|14700.6|14706.4|14701.4|14706.4|14701.4|14705.5|14700.5|0
1625508000000|2021-07-05 18:00:00|14706.5|14701.5|14708.8|14703.8|14708.8|14703.8|14705.6|14700.6|0
1625508300000|2021-07-05 18:05:00|14708.4|14703.4|14707|14702|14708.4|14703.4|14707|14702|0
1625508600000|2021-07-05 18:10:00|14707.5|14702.5|14708.3|14703.3|14708.3|14703.3|14707|14702|0
1625508900000|2021-07-05 18:15:00|14707.9|14702.9|14707.9|14702.9|14707.9|14702.9|14707.8|14702.8|0
1625509200000|2021-07-05 18:20:00|14708.3|14703.3|14708.6|14703.6|14708.7|14703.7|14707.7|14702.7|0
1625509500000|2021-07-05 18:25:00|14708.5|14703.5|14706.7|14701.7|14708.5|14703.5|14706.7|14701.7|0
1625509800000|2021-07-05 18:30:00|14707.1|14702.1|14707.6|14702.6|14707.6|14702.6|14707.1|14702.1|0
1625510100000|2021-07-05 18:35:00|14708.4|14703.4|14708.1|14703.1|14708.5|14703.5|14708.1|14703.1|0
1625510400000|2021-07-05 18:40:00|14708.5|14703.5|14708|14703|14708.5|14703.5|14707.6|14702.6|0
1625510700000|2021-07-05 18:45:00|14708.4|14703.4|14706|14701|14708.5|14703.5|14705.5|14700.5|0
1625511000000|2021-07-05 18:50:00|14705.1|14700.1|14705.8|14700.8|14706|14701|14705.1|14700.1|0
1625511300000|2021-07-05 18:55:00|14705|14700|14704.5|14699.5|14705.8|14700.8|14704.5|14699.5|0
1625511600000|2021-07-05 19:00:00|14704.9|14699.9|14706.7|14701.7|14707.2|14702.2|14704.5|14699.5|0
1625511900000|2021-07-05 19:05:00|14706.8|14701.8|14706.8|14701.8|14706.8|14701.8|14706.3|14701.3|0
1625512200000|2021-07-05 19:10:00|14707.2|14702.2|14707.2|14702.2|14707.2|14702.2|14706.3|14701.3|0
1625512500000|2021-07-05 19:15:00|14707.3|14702.3|14707.2|14702.2|14707.3|14702.3|14707.2|14702.2|0
1625512800000|2021-07-05 19:20:00|14706.4|14701.4|14706.3|14701.3|14706.4|14701.4|14706.3|14701.3|0
1625513400000|2021-07-05 19:30:00|14706.2|14701.2|14705.9|14700.9|14706.2|14701.2|14705.9|14700.9|0
1625513700000|2021-07-05 19:35:00|14706.3|14701.3|14705.8|14700.8|14706.8|14701.8|14705.8|14700.8|0
1625514000000|2021-07-05 19:40:00|14706.2|14701.2|14706.7|14701.7|14706.7|14701.7|14705.8|14700.8|0
1625514600000|2021-07-05 19:50:00|14705.8|14700.8|14704.9|14699.9|14705.8|14700.8|14704.9|14699.9|0
1625514900000|2021-07-05 19:55:00|14705.3|14700.3|14703.9|14698.9|14706.7|14701.7|14701.7|14696.7|0
1625515200000|2021-07-05 20:00:00|14704.1|14699.1|14704.1|14699.1|14704.1|14699.1|14704.1|14699.1|0
1625515500000|2021-07-05 20:05:00|14704|14699|14704|14699|14704|14699|14704|14699|0
1625516100000|2021-07-05 20:15:00|14704.1|14699.1|14704.2|14699.2|14704.2|14699.2|14704.1|14699.1|0
1625518200000|2021-07-05 20:50:00|14704.1|14699.1|14704.1|14699.1|14704.1|14699.1|14704.1|14699.1|0
1625518500000|2021-07-05 20:55:00|14704|14699|14704|14699|14704|14699|14704|14699|0
1625519700000|2021-07-05 21:15:00|14704.5|14699.5|14704.5|14699.5|14704.5|14699.5|14704.5|14699.5|0
1625520000000|2021-07-05 21:20:00|14704.4|14699.4|14704.4|14699.4|14704.4|14699.4|14704.4|14699.4|0
1625520600000|2021-07-05 21:30:00|14704.1|14699.1|14704|14699|14704.1|14699.1|14704|14699|0
1625521500000|2021-07-05 21:45:00|14704.1|14699.1|14704.1|14699.1|14704.1|14699.1|14704.1|14699.1|0
1625522100000|2021-07-05 21:55:00|14703.9|14698.9|14703.9|14698.9|14703.9|14698.9|14703.9|14698.9|0
1625522400000|2021-07-05 22:00:00|14702.2|14700.2|14711.3|14709.3|14711.6|14709.6|14700.9|14698.9|563
1625522700000|2021-07-05 22:05:00|14711.4|14709.4|14713.6|14711.6|14713.8|14711.8|14709.3|14707.3|258
1625523000000|2021-07-05 22:10:00|14713.4|14711.4|14715.4|14713.4|14715.6|14713.6|14712.3|14710.3|164
1625523300000|2021-07-05 22:15:00|14715.6|14713.6|14714.4|14712.4|14716.1|14714.1|14714.2|14712.2|135
1625523600000|2021-07-05 22:20:00|14714.6|14712.6|14716.3|14714.3|14716.4|14714.4|14714.1|14712.1|107
1625523900000|2021-07-05 22:25:00|14716.2|14714.2|14713.8|14711.8|14716.2|14714.2|14713.6|14711.6|82
1625524200000|2021-07-05 22:30:00|14713.9|14711.9|14713.1|14711.1|14714.4|14712.4|14712.9|14710.9|52
1625524500000|2021-07-05 22:35:00|14713.2|14711.2|14715.9|14713.9|14716.6|14714.6|14713.1|14711.1|155
1625524800000|2021-07-05 22:40:00|14715.8|14713.8|14715.2|14713.2|14720.4|14718.4|14715.2|14713.2|376
1625525100000|2021-07-05 22:45:00|14715.3|14713.3|14716.4|14714.4|14717.6|14715.6|14715.1|14713.1|74
1625525400000|2021-07-05 22:50:00|14716.6|14714.6|14715.2|14713.2|14717.3|14715.3|14714.4|14712.4|65
1625525700000|2021-07-05 22:55:00|14715.3|14713.3|14715.1|14713.1|14716.2|14714.2|14714.8|14712.8|42
1625526000000|2021-07-05 23:00:00|14714.9|14712.9|14714.7|14712.7|14717.4|14715.4|14714.1|14712.1|137
1625526300000|2021-07-05 23:05:00|14714.9|14712.9|14717.2|14715.2|14718.6|14716.6|14714.9|14712.9|113
1625526600000|2021-07-05 23:10:00|14716.9|14714.9|14715.7|14713.7|14717.3|14715.3|14715.2|14713.2|53
1625526900000|2021-07-05 23:15:00|14715.8|14713.8|14715.9|14713.9|14715.9|14713.9|14714.2|14712.2|68
1625527200000|2021-07-05 23:20:00|14715.8|14713.8|14718.2|14716.2|14719.2|14717.2|14715.2|14713.2|147
1625527500000|2021-07-05 23:25:00|14718.3|14716.3|14718.7|14716.7|14720.3|14718.3|14718.1|14716.1|162
1625527800000|2021-07-05 23:30:00|14718.6|14716.6|14718.3|14716.3|14719.4|14717.4|14718.3|14716.3|74
1625528100000|2021-07-05 23:35:00|14718.2|14716.2|14717.7|14715.7|14720.6|14718.6|14717.6|14715.6|86
1625528400000|2021-07-05 23:40:00|14717.6|14715.6|14717.7|14715.7|14718.2|14716.2|14716.3|14714.3|91
1625528700000|2021-07-05 23:45:00|14717.6|14715.6|14721.7|14719.7|14722.4|14720.4|14716.3|14714.3|403
1625529000000|2021-07-05 23:50:00|14721.8|14719.8|14723.4|14721.4|14724.7|14722.7|14721.4|14719.4|289
1625529300000|2021-07-05 23:55:00|14722.9|14720.9|14721.9|14719.9|14723.3|14721.3|14721.3|14719.3|81
1625529600000|2021-07-06 00:00:00|14721.8|14719.8|14724.7|14722.7|14730.8|14728.8|14721.6|14719.6|883
1625529900000|2021-07-06 00:05:00|14724.8|14722.8|14724.7|14722.7|14725.7|14723.7|14722.1|14720.1|341
1625530200000|2021-07-06 00:10:00|14724.8|14722.8|14724.7|14722.7|14725.9|14723.9|14723.2|14721.2|172
1625530500000|2021-07-06 00:15:00|14724.8|14722.8|14721.8|14719.8|14724.8|14722.8|14720.7|14718.7|274
1625530800000|2021-07-06 00:20:00|14721.7|14719.7|14725.4|14723.4|14727.1|14725.1|14721.6|14719.6|208
1625531100000|2021-07-06 00:25:00|14725.6|14723.6|14721.9|14719.9|14725.7|14723.7|14721.9|14719.9|119
1625531400000|2021-07-06 00:30:00|14722.1|14720.1|14720.9|14718.9|14723.8|14721.8|14720.9|14718.9|169
1625531700000|2021-07-06 00:35:00|14720.8|14718.8|14721.4|14719.4|14722.6|14720.6|14720.6|14718.6|107
1625532000000|2021-07-06 00:40:00|14721.3|14719.3|14720.9|14718.9|14721.9|14719.9|14718.9|14716.9|192
1625532300000|2021-07-06 00:45:00|14720.8|14718.8|14720.9|14718.9|14722.4|14720.4|14719.2|14717.2|202
1625532600000|2021-07-06 00:50:00|14720.8|14718.8|14720.6|14718.6|14721.6|14719.6|14717.9|14715.9|202
1625532900000|2021-07-06 00:55:00|14720.4|14718.4|14723.1|14721.1|14724.6|14722.6|14720.2|14718.2|205
1625533200000|2021-07-06 01:00:00|14722.9|14720.9|14719.3|14717.3|14723.9|14721.9|14719.2|14717.2|301
1625533500000|2021-07-06 01:05:00|14719.2|14717.2|14718.2|14716.2|14719.4|14717.4|14717.6|14715.6|217
1625533800000|2021-07-06 01:10:00|14718.3|14716.3|14717.9|14715.9|14718.8|14716.8|14715.8|14713.8|201
1625534100000|2021-07-06 01:15:00|14717.8|14715.8|14712.2|14710.2|14718.7|14716.7|14709.8|14707.8|539
1625534400000|2021-07-06 01:20:00|14712.3|14710.3|14711.6|14709.6|14713.1|14711.1|14710.2|14708.2|181
1625534700000|2021-07-06 01:25:00|14711.4|14709.4|14710.4|14708.4|14712.1|14710.1|14708.7|14706.7|230
1625535000000|2021-07-06 01:30:00|14710.6|14708.6|14703.4|14701.4|14711.4|14709.4|14703.3|14701.3|434
1625535300000|2021-07-06 01:35:00|14703.3|14701.3|14701.9|14699.9|14707.1|14705.1|14701.7|14699.7|433
1625535600000|2021-07-06 01:40:00|14702.1|14700.1|14700.4|14698.4|14702.7|14700.7|14697.9|14695.9|324
1625535900000|2021-07-06 01:45:00|14700.3|14698.3|14700.7|14698.7|14702.6|14700.6|14698.3|14696.3|354
1625536200000|2021-07-06 01:50:00|14700.8|14698.8|14701.9|14699.9|14703.4|14701.4|14699.9|14697.9|226
1625536500000|2021-07-06 01:55:00|14702.1|14700.1|14700.4|14698.4|14702.4|14700.4|14698.2|14696.2|256
1625536800000|2021-07-06 02:00:00|14700.6|14698.6|14703.3|14701.3|14703.9|14701.9|14699.8|14697.8|243
1625537100000|2021-07-06 02:05:00|14703.4|14701.4|14705.7|14703.7|14707.3|14705.3|14703.4|14701.4|349
1625537400000|2021-07-06 02:10:00|14705.8|14703.8|14704.9|14702.9|14707.8|14705.8|14704.9|14702.9|214
1625537700000|2021-07-06 02:15:00|14705.2|14703.2|14702.4|14700.4|14706.2|14704.2|14701.2|14699.2|200
1625538000000|2021-07-06 02:20:00|14702.3|14700.3|14702.7|14700.7|14702.9|14700.9|14698.6|14696.6|429
1625538300000|2021-07-06 02:25:00|14702.8|14700.8|14698.2|14696.2|14704.7|14702.7|14698.2|14696.2|182
1625538600000|2021-07-06 02:30:00|14698.3|14696.3|14693.9|14691.9|14698.7|14696.7|14693.3|14691.3|562
1625538900000|2021-07-06 02:35:00|14693.8|14691.8|14692.4|14690.4|14694.1|14692.1|14690.2|14688.2|434
1625539200000|2021-07-06 02:40:00|14692.6|14690.6|14692.7|14690.7|14694.4|14692.4|14691.9|14689.9|224
1625539500000|2021-07-06 02:45:00|14692.6|14690.6|14695.2|14693.2|14696.6|14694.6|14691.9|14689.9|193
1625539800000|2021-07-06 02:50:00|14695.1|14693.1|14694.9|14692.9|14697.6|14695.6|14692.7|14690.7|188
1625540100000|2021-07-06 02:55:00|14694.8|14692.8|14691.4|14689.4|14695.1|14693.1|14691.4|14689.4|188
1625540400000|2021-07-06 03:00:00|14691.3|14689.3|14690.8|14688.8|14692.1|14690.1|14688.7|14686.7|331
1625540700000|2021-07-06 03:05:00|14690.9|14688.9|14693.2|14691.2|14693.8|14691.8|14689.7|14687.7|254
1625541000000|2021-07-06 03:10:00|14693.3|14691.3|14692.4|14690.4|14693.3|14691.3|14689.9|14687.9|236
1625541300000|2021-07-06 03:15:00|14692.3|14690.3|14694.2|14692.2|14695.1|14693.1|14691.2|14689.2|180
1625541600000|2021-07-06 03:20:00|14694.1|14692.1|14691.1|14689.1|14694.1|14692.1|14689.8|14687.8|178
1625541900000|2021-07-06 03:25:00|14691.2|14689.2|14693.4|14691.4|14693.6|14691.6|14688.8|14686.8|157
1625542200000|2021-07-06 03:30:00|14693.3|14691.3|14691.9|14689.9|14694.4|14692.4|14691.6|14689.6|178
1625542500000|2021-07-06 03:35:00|14691.8|14689.8|14690.7|14688.7|14691.8|14689.8|14689.6|14687.6|153
1625542800000|2021-07-06 03:40:00|14690.8|14688.8|14692.8|14690.8|14692.9|14690.9|14690.1|14688.1|117
1625543100000|2021-07-06 03:45:00|14692.9|14690.9|14694.4|14692.4|14694.8|14692.8|14692.8|14690.8|144
1625543400000|2021-07-06 03:50:00|14694.6|14692.6|14692.9|14690.9|14694.7|14692.7|14691.4|14689.4|107
1625543700000|2021-07-06 03:55:00|14693.1|14691.1|14692.6|14690.6|14693.7|14691.7|14691.3|14689.3|91
1625544000000|2021-07-06 04:00:00|14692.8|14690.8|14693.6|14691.6|14694.1|14692.1|14691.6|14689.6|126
1625544300000|2021-07-06 04:05:00|14693.7|14691.7|14696.1|14694.1|14696.8|14694.8|14693.7|14691.7|168
1625544600000|2021-07-06 04:10:00|14695.8|14693.8|14694.6|14692.6|14696.1|14694.1|14693.4|14691.4|67
1625544900000|2021-07-06 04:15:00|14694.7|14692.7|14696.7|14694.7|14696.8|14694.8|14694.4|14692.4|48
1625545200000|2021-07-06 04:20:00|14696.6|14694.6|14699.1|14697.1|14699.8|14697.8|14696.1|14694.1|286
1625545500000|2021-07-06 04:25:00|14699.3|14697.3|14696.9|14694.9|14699.4|14697.4|14696.4|14694.4|102
1625545800000|2021-07-06 04:30:00|14696.8|14694.8|14695.9|14693.9|14697.3|14695.3|14694.4|14692.4|164
1625546100000|2021-07-06 04:35:00|14695.8|14693.8|14693.4|14691.4|14695.8|14693.8|14693.3|14691.3|91
1625546400000|2021-07-06 04:40:00|14693.6|14691.6|14695.9|14693.9|14696.6|14694.6|14693.6|14691.6|201
1625546700000|2021-07-06 04:45:00|14696.2|14694.2|14696.7|14694.7|14699.3|14697.3|14696.1|14694.1|136
1625547000000|2021-07-06 04:50:00|14696.8|14694.8|14695.9|14693.9|14697.9|14695.9|14694.3|14692.3|97
1625547300000|2021-07-06 04:55:00|14696.1|14694.1|14694.2|14692.2|14696.6|14694.6|14693.7|14691.7|103
1625547600000|2021-07-06 05:00:00|14694.3|14692.3|14696.9|14694.9|14697.8|14695.8|14694.3|14692.3|101
1625547900000|2021-07-06 05:05:00|14697.1|14695.1|14699.4|14697.4|14699.6|14697.6|14695.2|14693.2|172
1625548200000|2021-07-06 05:10:00|14699.3|14697.3|14697.7|14695.7|14699.9|14697.9|14696.2|14694.2|136
1625548500000|2021-07-06 05:15:00|14697.4|14695.4|14698.9|14696.9|14701.2|14699.2|14696.3|14694.3|193
1625548800000|2021-07-06 05:20:00|14699.1|14697.1|14697.4|14695.4|14699.6|14697.6|14697.3|14695.3|72
1625549100000|2021-07-06 05:25:00|14697.3|14695.3|14694.7|14692.7|14697.4|14695.4|14691.6|14689.6|368
1625549400000|2021-07-06 05:30:00|14694.6|14692.6|14692.9|14690.9|14695.7|14693.7|14692.8|14690.8|206
1625549700000|2021-07-06 05:35:00|14692.8|14690.8|14692.2|14690.2|14692.9|14690.9|14690.8|14688.8|169
1625550000000|2021-07-06 05:40:00|14692.1|14690.1|14689.9|14687.9|14692.6|14690.6|14689.4|14687.4|292
1625550300000|2021-07-06 05:45:00|14689.8|14687.8|14696.2|14694.2|14696.2|14694.2|14688.6|14686.6|258
1625550600000|2021-07-06 05:50:00|14696.3|14694.3|14699.7|14697.7|14700.1|14698.1|14694.9|14692.9|267
1625550900000|2021-07-06 05:55:00|14699.6|14697.6|14694.1|14692.1|14699.6|14697.6|14693.1|14691.1|198
1625551200000|2021-07-06 06:00:00|14693.9|14691.9|14693.9|14691.9|14697.1|14695.1|14692.8|14690.8|353
1625551500000|2021-07-06 06:05:00|14693.8|14691.8|14692.3|14690.3|14694.8|14692.8|14691.2|14689.2|217
1625551800000|2021-07-06 06:10:00|14692.4|14690.4|14695.2|14693.2|14696.7|14694.7|14690.4|14688.4|536
1625552100000|2021-07-06 06:15:00|14695.3|14693.3|14695.2|14693.2|14696.1|14694.1|14689.9|14687.9|383
1625552400000|2021-07-06 06:20:00|14695.1|14693.1|14695.6|14693.6|14695.7|14693.7|14691.2|14689.2|350
1625552700000|2021-07-06 06:25:00|14695.4|14693.4|14702.6|14700.6|14704.2|14702.2|14694.9|14692.9|517
1625553000000|2021-07-06 06:30:00|14702.4|14700.4|14705.4|14703.4|14705.6|14703.6|14700.7|14698.7|430
1625553300000|2021-07-06 06:35:00|14705.6|14703.6|14705.7|14703.7|14706.6|14704.6|14702.8|14700.8|392
1625553600000|2021-07-06 06:40:00|14705.8|14703.8|14707.7|14705.7|14708.7|14706.7|14704.8|14702.8|406
1625553900000|2021-07-06 06:45:00|14707.6|14705.6|14706.7|14704.7|14707.9|14705.9|14705.1|14703.1|169
1625554200000|2021-07-06 06:50:00|14706.6|14704.6|14710.9|14708.9|14712.4|14710.4|14706.6|14704.6|517
1625554500000|2021-07-06 06:55:00|14710.8|14708.8|14707.7|14705.7|14712.7|14710.7|14706.9|14704.9|441
1625554800000|2021-07-06 07:00:00|14707.8|14705.8|14690.4|14688.4|14707.8|14705.8|14689.8|14687.8|1579
1625555100000|2021-07-06 07:05:00|14690.6|14688.6|14690.2|14688.2|14692.7|14690.7|14678.4|14676.4|2198
1625555400000|2021-07-06 07:10:00|14690.1|14688.1|14697.9|14695.9|14699.1|14697.1|14689.3|14687.3|1206
1625555700000|2021-07-06 07:15:00|14697.8|14695.8|14694.7|14692.7|14701.7|14699.7|14694.3|14692.3|726
1625556000000|2021-07-06 07:20:00|14694.6|14692.6|14694.2|14692.2|14701.6|14699.6|14692.4|14690.4|798
1625556300000|2021-07-06 07:25:00|14694.3|14692.3|14705.7|14703.7|14705.8|14703.8|14693.8|14691.8|799
1625556600000|2021-07-06 07:30:00|14705.8|14703.8|14701.7|14699.7|14708.1|14706.1|14700.7|14698.7|702
1625556900000|2021-07-06 07:35:00|14701.8|14699.8|14700.7|14698.7|14704.3|14702.3|14698.2|14696.2|596
1625557200000|2021-07-06 07:40:00|14700.3|14698.3|14697.2|14695.2|14700.4|14698.4|14690.8|14688.8|765
1625557500000|2021-07-06 07:45:00|14697.3|14695.3|14701.2|14699.2|14702.2|14700.2|14693.9|14691.9|392
1625557800000|2021-07-06 07:50:00|14701.1|14699.1|14703.1|14701.1|14707.2|14705.2|14700.8|14698.8|515
1625558100000|2021-07-06 07:55:00|14702.9|14700.9|14705.9|14703.9|14706.4|14704.4|14700.1|14698.1|383
1625558400000|2021-07-06 08:00:00|14706.1|14704.1|14704.2|14702.2|14706.6|14704.6|14698.4|14696.4|510
1625558700000|2021-07-06 08:05:00|14704.1|14702.1|14708.3|14706.3|14709.4|14707.4|14701.1|14699.1|701
1625559000000|2021-07-06 08:10:00|14708.4|14706.4|14711.7|14709.7|14713.9|14711.9|14704.6|14702.6|744
1625559300000|2021-07-06 08:15:00|14711.6|14709.6|14710.9|14708.9|14714.2|14712.2|14706.2|14704.2|530
1625559600000|2021-07-06 08:20:00|14711.1|14709.1|14711.4|14709.4|14716.3|14714.3|14710.9|14708.9|611
1625559900000|2021-07-06 08:25:00|14711.3|14709.3|14709.8|14707.8|14712.8|14710.8|14708.7|14706.7|285
1625560200000|2021-07-06 08:30:00|14709.7|14707.7|14708.7|14706.7|14710.6|14708.6|14704.8|14702.8|457
1625560500000|2021-07-06 08:35:00|14708.4|14706.4|14707.4|14705.4|14711.2|14709.2|14706.6|14704.6|260
1625560800000|2021-07-06 08:40:00|14707.6|14705.6|14706.8|14704.8|14708.6|14706.6|14705.1|14703.1|186
1625561100000|2021-07-06 08:45:00|14706.7|14704.7|14708.4|14706.4|14709.2|14707.2|14704.2|14702.2|287
1625561400000|2021-07-06 08:50:00|14708.3|14706.3|14705.6|14703.6|14709.1|14707.1|14703.6|14701.6|236
1625561700000|2021-07-06 08:55:00|14705.7|14703.7|14707.2|14705.2|14708.7|14706.7|14704.9|14702.9|334
1625562000000|2021-07-06 09:00:00|14707.1|14705.1|14707.9|14705.9|14708.6|14706.6|14703.1|14701.1|351
1625562300000|2021-07-06 09:05:00|14708.1|14706.1|14709.1|14707.1|14710.4|14708.4|14705.1|14703.1|280
1625562600000|2021-07-06 09:10:00|14708.9|14706.9|14714.3|14712.3|14714.4|14712.4|14708.2|14706.2|275
1625562900000|2021-07-06 09:15:00|14714.7|14712.7|14715.9|14713.9|14719.3|14717.3|14712.9|14710.9|592
1625563200000|2021-07-06 09:20:00|14716.1|14714.1|14717.2|14715.2|14719.1|14717.1|14714.7|14712.7|269
1625563500000|2021-07-06 09:25:00|14717.3|14715.3|14713.2|14711.2|14717.3|14715.3|14712.8|14710.8|363
1625563800000|2021-07-06 09:30:00|14713.3|14711.3|14707.7|14705.7|14714.4|14712.4|14707.4|14705.4|420
1625564100000|2021-07-06 09:35:00|14707.8|14705.8|14711.9|14709.9|14714.3|14712.3|14706.1|14704.1|593
1625564400000|2021-07-06 09:40:00|14712.1|14710.1|14712.1|14710.1|14715.1|14713.1|14711.2|14709.2|229
1625564700000|2021-07-06 09:45:00|14712.2|14710.2|14712.7|14710.7|14714.3|14712.3|14710.7|14708.7|239
1625565000000|2021-07-06 09:50:00|14712.8|14710.8|14711.9|14709.9|14717.6|14715.6|14711.8|14709.8|313
1625565300000|2021-07-06 09:55:00|14712.1|14710.1|14717.8|14715.8|14718.2|14716.2|14711.1|14709.1|276
1625565600000|2021-07-06 10:00:00|14717.7|14715.7|14719.9|14717.9|14721.9|14719.9|14716.3|14714.3|493
1625565900000|2021-07-06 10:05:00|14719.7|14717.7|14719.7|14717.7|14721.9|14719.9|14717.3|14715.3|274
1625566200000|2021-07-06 10:10:00|14719.6|14717.6|14717.8|14715.8|14719.7|14717.7|14715.6|14713.6|277
1625566500000|2021-07-06 10:15:00|14717.7|14715.7|14717.9|14715.9|14721.6|14719.6|14716.2|14714.2|366
1625566800000|2021-07-06 10:20:00|14717.8|14715.8|14719.9|14717.9|14721.4|14719.4|14714.7|14712.7|557
1625567100000|2021-07-06 10:25:00|14720.1|14718.1|14718.3|14716.3|14722.1|14720.1|14716.2|14714.2|242
1625567400000|2021-07-06 10:30:00|14718.2|14716.2|14716.9|14714.9|14724.1|14722.1|14716.2|14714.2|807
1625567700000|2021-07-06 10:35:00|14717.1|14715.1|14718.9|14716.9|14719.4|14717.4|14712.9|14710.9|727
1625568000000|2021-07-06 10:40:00|14719.1|14717.1|14720.7|14718.7|14723.1|14721.1|14714.9|14712.9|628
1625568300000|2021-07-06 10:45:00|14720.6|14718.6|14726.3|14724.3|14726.9|14724.9|14720.4|14718.4|670
1625568600000|2021-07-06 10:50:00|14726.2|14724.2|14734.2|14732.2|14740.3|14738.3|14725.1|14723.1|2121
1625568900000|2021-07-06 10:55:00|14733.9|14731.9|14724.8|14722.8|14734.1|14732.1|14722.7|14720.7|1072
1625569200000|2021-07-06 11:00:00|14724.2|14722.2|14733.2|14731.2|14733.2|14731.2|14724.2|14722.2|605
1625569500000|2021-07-06 11:05:00|14733.3|14731.3|14732.3|14730.3|14736.2|14734.2|14729.7|14727.7|510
1625569800000|2021-07-06 11:10:00|14732.1|14730.1|14732.2|14730.2|14735.1|14733.1|14730.1|14728.1|400
1625570100000|2021-07-06 11:15:00|14732.1|14730.1|14734.8|14732.8|14737.1|14735.1|14731.2|14729.2|408
1625570400000|2021-07-06 11:20:00|14734.7|14732.7|14744.8|14742.8|14747.7|14745.7|14734.2|14732.2|1228
1625570700000|2021-07-06 11:25:00|14744.9|14742.9|14749.7|14747.7|14750.3|14748.3|14741.9|14739.9|1027
1625571000000|2021-07-06 11:30:00|14749.8|14747.8|14742.4|14740.4|14751.1|14749.1|14741.8|14739.8|1164
1625571300000|2021-07-06 11:35:00|14742.3|14740.3|14738.4|14736.4|14742.3|14740.3|14735.2|14733.2|908
1625571600000|2021-07-06 11:40:00|14738.3|14736.3|14734.7|14732.7|14739.9|14737.9|14734.3|14732.3|505
1625571900000|2021-07-06 11:45:00|14734.6|14732.6|14739.9|14737.9|14740.8|14738.8|14734.4|14732.4|523
1625572200000|2021-07-06 11:50:00|14739.8|14737.8|14740.2|14738.2|14740.7|14738.7|14737.1|14735.1|503
1625572500000|2021-07-06 11:55:00|14740.3|14738.3|14740.4|14738.4|14740.8|14738.8|14736.4|14734.4|328
1625572800000|2021-07-06 12:00:00|14740.6|14738.6|14743.3|14741.3|14743.9|14741.9|14738.3|14736.3|767
1625573100000|2021-07-06 12:05:00|14742.9|14740.9|14741.9|14739.9|14745.8|14743.8|14739.9|14737.9|658
1625573400000|2021-07-06 12:10:00|14742.2|14740.2|14743.4|14741.4|14746.6|14744.6|14741.8|14739.8|617
1625573700000|2021-07-06 12:15:00|14743.6|14741.6|14739.2|14737.2|14744.1|14742.1|14736.6|14734.6|919
1625574000000|2021-07-06 12:20:00|14739.7|14737.7|14738.3|14736.3|14740.2|14738.2|14736.2|14734.2|431
1625574300000|2021-07-06 12:25:00|14738.4|14736.4|14743.4|14741.4|14744.2|14742.2|14737.1|14735.1|420
1625574600000|2021-07-06 12:30:00|14743.1|14741.1|14746.4|14744.4|14748.4|14746.4|14742.9|14740.9|912
1625574900000|2021-07-06 12:35:00|14746.7|14744.7|14749.1|14747.1|14750.3|14748.3|14746.1|14744.1|703
1625575200000|2021-07-06 12:40:00|14748.9|14746.9|14747.2|14745.2|14753.4|14751.4|14746.6|14744.6|996
1625575500000|2021-07-06 12:45:00|14747.3|14745.3|14748.8|14746.8|14750.8|14748.8|14747.2|14745.2|574
1625575800000|2021-07-06 12:50:00|14748.9|14746.9|14743.2|14741.2|14750.3|14748.3|14742.3|14740.3|752
1625576100000|2021-07-06 12:55:00|14743.1|14741.1|14744.9|14742.9|14746.3|14744.3|14742.1|14740.1|360
1625576400000|2021-07-06 13:00:00|14744.4|14742.4|14748.7|14746.7|14749.6|14747.6|14742.2|14740.2|757
1625576700000|2021-07-06 13:05:00|14748.8|14746.8|14744.2|14742.2|14750.1|14748.1|14744.1|14742.1|689
1625577000000|2021-07-06 13:10:00|14744.3|14742.3|14746.4|14744.4|14747.3|14745.3|14740.8|14738.8|1091
1625577300000|2021-07-06 13:15:00|14746.6|14744.6|14747.2|14745.2|14749.2|14747.2|14743.3|14741.3|731
1625577600000|2021-07-06 13:20:00|14747.1|14745.1|14753.9|14751.9|14756.1|14754.1|14746.8|14744.8|1060
1625577900000|2021-07-06 13:25:00|14754.1|14752.1|14748.1|14746.1|14755.8|14753.8|14746.1|14744.1|2454
1625578200000|2021-07-06 13:30:00|14747.9|14745.9|14767.9|14766.9|14780.4|14779.4|14746.6|14745.6|16005
1625578500000|2021-07-06 13:35:00|14767.2|14766.2|14768.9|14767.9|14779.3|14778.3|14763.8|14762.8|10317
1625578800000|2021-07-06 13:40:00|14769.6|14768.6|14757.4|14756.4|14775.4|14774.4|14756.6|14755.6|9188
1625579100000|2021-07-06 13:45:00|14757.3|14756.3|14768.9|14767.9|14772.3|14771.3|14748.3|14747.3|9649
1625579400000|2021-07-06 13:50:00|14768.8|14767.8|14757.9|14756.9|14774.4|14773.4|14753.8|14752.8|7792
1625579700000|2021-07-06 13:55:00|14758.1|14757.1|14760.7|14759.7|14764.7|14763.7|14750.6|14749.6|4945
1625580000000|2021-07-06 14:00:00|14760.9|14759.9|14768.8|14767.8|14773.1|14772.1|14759.6|14758.6|7448
1625580300000|2021-07-06 14:05:00|14768.2|14767.2|14792.7|14791.7|14793.8|14792.8|14767.4|14766.4|11846
1625580600000|2021-07-06 14:10:00|14792.9|14791.9|14796.7|14795.7|14796.7|14795.7|14786.2|14785.2|6931
1625580900000|2021-07-06 14:15:00|14796.9|14795.9|14779.4|14778.4|14800.3|14799.3|14777.3|14776.3|8114
1625581200000|2021-07-06 14:20:00|14779.6|14778.6|14769.1|14768.1|14787.6|14786.6|14767.3|14766.3|8849
1625581500000|2021-07-06 14:25:00|14768.9|14767.9|14778.1|14777.1|14782.1|14781.1|14765.6|14764.6|6170
1625581800000|2021-07-06 14:30:00|14777.6|14776.6|14738.1|14737.1|14782.6|14781.6|14736.2|14735.2|10438
1625582100000|2021-07-06 14:35:00|14738.2|14737.2|14744.7|14743.7|14750.1|14749.1|14725.6|14724.6|10979
1625582400000|2021-07-06 14:40:00|14744.6|14743.6|14756.3|14755.3|14764.3|14763.3|14739.8|14738.8|7153
1625582700000|2021-07-06 14:45:00|14756.7|14755.7|14759.4|14758.4|14761.6|14760.6|14749.6|14748.6|5367
1625583000000|2021-07-06 14:50:00|14759.3|14758.3|14759.3|14758.3|14764.8|14763.8|14751.6|14750.6|5803
1625583300000|2021-07-06 14:55:00|14759.2|14758.2|14742.2|14741.2|14764.4|14763.4|14740.6|14739.6|6874
1625583600000|2021-07-06 15:00:00|14742.3|14741.3|14736.2|14735.2|14744.3|14743.3|14724.7|14723.7|7640
1625583900000|2021-07-06 15:05:00|14736.4|14735.4|14760.3|14759.3|14761.3|14760.3|14735.1|14734.1|5501
1625584200000|2021-07-06 15:10:00|14760.2|14759.2|14749.4|14748.4|14766.2|14765.2|14748.4|14747.4|5338
1625584500000|2021-07-06 15:15:00|14749.3|14748.3|14740.3|14739.3|14753.2|14752.2|14731.8|14730.8|7129
1625584800000|2021-07-06 15:20:00|14740.2|14739.2|14744.9|14743.9|14755.8|14754.8|14739.6|14738.6|4158
1625585100000|2021-07-06 15:25:00|14745.7|14744.7|14749.6|14748.6|14751.1|14750.1|14728.1|14727.1|6663
1625585400000|2021-07-06 15:30:00|14750.1|14749.1|14750.2|14749.2|14756.6|14755.6|14743.3|14742.3|5333
1625585700000|2021-07-06 15:35:00|14750.1|14749.1|14748.6|14747.6|14756.1|14755.1|14745.6|14744.6|3491
1625586000000|2021-07-06 15:40:00|14748.7|14747.7|14728.7|14727.7|14751.3|14750.3|14728.4|14727.4|4388
1625586300000|2021-07-06 15:45:00|14728.8|14727.8|14726.2|14725.2|14730.3|14729.3|14712.4|14711.4|8321
1625586600000|2021-07-06 15:50:00|14726.1|14725.1|14726.4|14725.4|14736.4|14735.4|14724.2|14723.2|4777
1625586900000|2021-07-06 15:55:00|14726.6|14725.6|14731.3|14730.3|14736.8|14735.8|14723.2|14722.2|3794
1625587200000|2021-07-06 16:00:00|14730.4|14729.4|14707.6|14706.6|14730.4|14729.4|14707.2|14706.2|5649
1625587500000|2021-07-06 16:05:00|14707.8|14706.8|14671.2|14670.2|14717.9|14716.9|14669.9|14668.9|8216
1625587800000|2021-07-06 16:10:00|14671.4|14670.4|14670.9|14669.9|14686.9|14685.9|14668.1|14667.1|6883
1625588100000|2021-07-06 16:15:00|14670.4|14669.4|14642.1|14641.1|14674.4|14673.4|14639.1|14638.1|9646
1625588400000|2021-07-06 16:20:00|14641.9|14640.9|14671.4|14670.4|14672.6|14671.6|14636.1|14635.1|8082
1625588700000|2021-07-06 16:25:00|14671.3|14670.3|14673.4|14672.4|14677.2|14676.2|14663.3|14662.3|4848
1625589000000|2021-07-06 16:30:00|14672.8|14671.8|14681.9|14680.9|14682.2|14681.2|14654.2|14653.2|8585
1625589300000|2021-07-06 16:35:00|14682.2|14681.2|14674.9|14673.9|14683.4|14682.4|14663.2|14662.2|4472
1625589600000|2021-07-06 16:40:00|14673.5|14672.5|14679.9|14678.9|14681.2|14680.2|14670|14669|3187
1625589900000|2021-07-06 16:45:00|14680|14679|14687.3|14686.3|14688.9|14687.9|14676.2|14675.2|3655
1625590200000|2021-07-06 16:50:00|14687.2|14686.2|14698.8|14697.8|14699.4|14698.4|14683.7|14682.7|4599
1625590500000|2021-07-06 16:55:00|14698.7|14697.7|14710.3|14709.3|14711.9|14710.9|14697.3|14696.3|4983
1625590800000|2021-07-06 17:00:00|14710.2|14709.2|14714.8|14713.8|14715.4|14714.4|14704.9|14703.9|4769
1625591100000|2021-07-06 17:05:00|14714.9|14713.9|14718.8|14717.8|14719.4|14718.4|14711|14710|3852
1625591400000|2021-07-06 17:10:00|14718.9|14717.9|14719|14718|14722.4|14721.4|14715.7|14714.7|3731
1625591700000|2021-07-06 17:15:00|14718.9|14717.9|14720.4|14719.4|14720.8|14719.8|14716.2|14715.2|2064
1625592000000|2021-07-06 17:20:00|14720.8|14719.8|14718.7|14717.7|14725.9|14724.9|14714.8|14713.8|3084
1625592300000|2021-07-06 17:25:00|14718.8|14717.8|14727.8|14726.8|14728|14727|14718.7|14717.7|2725
1625592600000|2021-07-06 17:30:00|14727.7|14726.7|14727.4|14726.4|14728.7|14727.7|14721.2|14720.2|2387
1625592900000|2021-07-06 17:35:00|14727.3|14726.3|14728.3|14727.3|14730.9|14729.9|14724.8|14723.8|2310
1625593200000|2021-07-06 17:40:00|14728.4|14727.4|14743.5|14742.5|14744.8|14743.8|14727.4|14726.4|4218
1625593500000|2021-07-06 17:45:00|14743.7|14742.7|14747|14746|14749.9|14748.9|14742.8|14741.8|3421
1625593800000|2021-07-06 17:50:00|14746.9|14745.9|14748.2|14747.2|14749.4|14748.4|14745.7|14744.7|2413
1625594100000|2021-07-06 17:55:00|14748.3|14747.3|14744|14743|14749.7|14748.7|14739.9|14738.9|2737
1625594400000|2021-07-06 18:00:00|14743.9|14742.9|14743|14742|14744.4|14743.4|14738.7|14737.7|2413
1625594700000|2021-07-06 18:05:00|14742.9|14741.9|14741.8|14740.8|14749.9|14748.9|14741.5|14740.5|2949
1625595000000|2021-07-06 18:10:00|14741.7|14740.7|14746.3|14745.3|14747.2|14746.2|14737.2|14736.2|2777
1625595300000|2021-07-06 18:15:00|14746.4|14745.4|14757.2|14756.2|14757.2|14756.2|14741.9|14740.9|4139
1625595600000|2021-07-06 18:20:00|14757|14756|14756.7|14755.7|14759.9|14758.9|14753.2|14752.2|3235
1625595900000|2021-07-06 18:25:00|14756.5|14755.5|14758.3|14757.3|14760.2|14759.2|14754.5|14753.5|2157
1625596200000|2021-07-06 18:30:00|14758.7|14757.7|14762.5|14761.5|14765.3|14764.3|14757.4|14756.4|3312
1625596500000|2021-07-06 18:35:00|14762.4|14761.4|14757.9|14756.9|14762.7|14761.7|14752.2|14751.2|3698
1625596800000|2021-07-06 18:40:00|14758|14757|14755.8|14754.8|14760.2|14759.2|14755.2|14754.2|1674
1625597100000|2021-07-06 18:45:00|14755.5|14754.5|14752.4|14751.4|14757.8|14756.8|14751.7|14750.7|1996
1625597400000|2021-07-06 18:50:00|14752.5|14751.5|14745.3|14744.3|14756.3|14755.3|14744.2|14743.2|2488
1625597700000|2021-07-06 18:55:00|14745.2|14744.2|14755.4|14754.4|14755.8|14754.8|14744.3|14743.3|2636
1625598000000|2021-07-06 19:00:00|14755.5|14754.5|14753.8|14752.8|14757.4|14756.4|14751.7|14750.7|2018
1625598300000|2021-07-06 19:05:00|14753.7|14752.7|14760.9|14759.9|14761.3|14760.3|14752.7|14751.7|2596
1625598600000|2021-07-06 19:10:00|14760.8|14759.8|14770.8|14769.8|14771.9|14770.9|14759.7|14758.7|4126
1625598900000|2021-07-06 19:15:00|14770.9|14769.9|14775.9|14774.9|14776.9|14775.9|14769.7|14768.7|2425
1625599200000|2021-07-06 19:20:00|14776.3|14775.3|14779.2|14778.2|14781.6|14780.6|14773.9|14772.9|2792
1625599500000|2021-07-06 19:25:00|14779.3|14778.3|14784.1|14783.1|14787.2|14786.2|14778.4|14777.4|3292
1625599800000|2021-07-06 19:30:00|14784.2|14783.2|14778.3|14777.3|14789.7|14788.7|14777.2|14776.2|4962
1625600100000|2021-07-06 19:35:00|14778.1|14777.1|14787.1|14786.1|14787.9|14786.9|14776.8|14775.8|3143
1625600400000|2021-07-06 19:40:00|14786.9|14785.9|14789.9|14788.9|14791.6|14790.6|14785.1|14784.1|3745
1625600700000|2021-07-06 19:45:00|14789.8|14788.8|14782.9|14781.9|14792.6|14791.6|14782.4|14781.4|2716
1625601000000|2021-07-06 19:50:00|14787.4|14786.4|14783.3|14782.3|14792.6|14791.6|14775.6|14774.6|8065
1625601300000|2021-07-06 19:55:00|14782.8|14781.8|14785.4|14784.4|14788.6|14787.6|14777.8|14776.8|8231
1625601600000|2021-07-06 20:00:00|14785.9|14783.9|14781.2|14779.2|14787.8|14785.8|14779.2|14777.2|3917
1625601900000|2021-07-06 20:05:00|14781.3|14779.3|14780.7|14778.7|14785.2|14783.2|14779.3|14777.3|1355
1625602200000|2021-07-06 20:10:00|14780.4|14778.4|14781.4|14779.4|14782.6|14780.6|14780.1|14778.1|969
1625602500000|2021-07-06 20:15:00|14781.6|14779.6|14780.8|14778.8|14782.7|14780.7|14780.7|14778.7|196
1625602800000|2021-07-06 20:20:00|14780.9|14778.9|14780.1|14778.1|14783.3|14781.3|14780.1|14778.1|260
1625603100000|2021-07-06 20:25:00|14779.9|14777.9|14781.2|14779.2|14781.3|14779.3|14778.1|14776.1|532
1625603400000|2021-07-06 20:30:00|14781.1|14779.1|14781.4|14779.4|14782.6|14780.6|14778.8|14776.8|363
1625603700000|2021-07-06 20:35:00|14781.3|14779.3|14780.2|14778.2|14783.3|14781.3|14779.8|14777.8|248
1625604000000|2021-07-06 20:40:00|14780.1|14778.1|14778.8|14776.8|14780.7|14778.7|14777.7|14775.7|387
1625604300000|2021-07-06 20:45:00|14778.9|14776.9|14772.1|14770.1|14778.9|14776.9|14771.9|14769.9|573
1625604600000|2021-07-06 20:50:00|14772.4|14770.4|14770.9|14768.9|14773.3|14771.3|14769.3|14767.3|565
1625604900000|2021-07-06 20:55:00|14770.8|14768.8|14774.4|14769.4|14774.4|14772.2|14770.8|14768.8|388
1625605200000|2021-07-06 21:00:00|14773.7|14768.7|14775.3|14770.3|14775.4|14770.4|14773.4|14768.4|0
1625605500000|2021-07-06 21:05:00|14774.4|14769.4|14774.1|14769.1|14775.3|14770.3|14773.9|14768.9|0
1625605800000|2021-07-06 21:10:00|14775|14770|14777.4|14772.4|14778|14773|14774.9|14769.9|0
1625606100000|2021-07-06 21:15:00|14777.5|14772.5|14777.8|14772.8|14778.8|14773.8|14777.5|14772.5|0
1625606400000|2021-07-06 21:20:00|14777.7|14772.7|14776.3|14771.3|14779.2|14774.2|14776.3|14771.3|0
1625606700000|2021-07-06 21:25:00|14776.1|14771.1|14776|14771|14776.8|14771.8|14774.9|14769.9|0
1625607000000|2021-07-06 21:30:00|14775.4|14770.4|14775.8|14770.8|14775.9|14770.9|14774.4|14769.4|0
1625607300000|2021-07-06 21:35:00|14775.6|14770.6|14775.2|14770.2|14775.8|14770.8|14775.2|14770.2|0
1625607600000|2021-07-06 21:40:00|14775.3|14770.3|14775.2|14770.2|14775.3|14770.3|14774.8|14769.8|0
1625607900000|2021-07-06 21:45:00|14775.3|14770.3|14775.3|14770.3|14775.5|14770.5|14775.1|14770.1|0
1625608200000|2021-07-06 21:50:00|14775.4|14770.4|14775.4|14770.4|14775.5|14770.5|14775.3|14770.3|0
1625608500000|2021-07-06 21:55:00|14775.3|14770.3|14775.3|14770.3|14775.5|14770.5|14774.9|14769.9|0
1625608800000|2021-07-06 22:00:00|14774.7|14772.7|14773.6|14771.6|14774.7|14772.7|14770.8|14768.8|393
1625609100000|2021-07-06 22:05:00|14773.7|14771.7|14775.1|14773.1|14776.1|14774.1|14773.4|14771.4|189
1625609400000|2021-07-06 22:10:00|14775.2|14773.2|14778.2|14776.2|14778.2|14776.2|14774.6|14772.6|249
1625609700000|2021-07-06 22:15:00|14778.3|14776.3|14778.3|14776.3|14779.9|14777.9|14777.4|14775.4|148
1625610000000|2021-07-06 22:20:00|14778.4|14776.4|14781.1|14779.1|14781.1|14779.1|14777.9|14775.9|162
1625610300000|2021-07-06 22:25:00|14781.3|14779.3|14782.6|14780.6|14783.1|14781.1|14780.4|14778.4|202
1625610600000|2021-07-06 22:30:00|14782.7|14780.7|14780.2|14778.2|14782.8|14780.8|14780.1|14778.1|184
1625610900000|2021-07-06 22:35:00|14780.1|14778.1|14780.7|14778.7|14781.8|14779.8|14779.3|14777.3|196
1625611200000|2021-07-06 22:40:00|14780.8|14778.8|14778.7|14776.7|14781.6|14779.6|14778.4|14776.4|123
1625611500000|2021-07-06 22:45:00|14778.6|14776.6|14777.2|14775.2|14780.6|14778.6|14776.8|14774.8|169
1625611800000|2021-07-06 22:50:00|14777.3|14775.3|14776.3|14774.3|14778.1|14776.1|14774.7|14772.7|201
1625612100000|2021-07-06 22:55:00|14776.2|14774.2|14775.7|14773.7|14777.2|14775.2|14774.8|14772.8|150
1625612400000|2021-07-06 23:00:00|14775.8|14773.8|14775.9|14773.9|14777.8|14775.8|14772.2|14770.2|169
1625612700000|2021-07-06 23:05:00|14775.8|14773.8|14774.8|14772.8|14776.6|14774.6|14773.4|14771.4|85
1625613000000|2021-07-06 23:10:00|14774.7|14772.7|14778.1|14776.1|14778.6|14776.6|14772.9|14770.9|119
1625613300000|2021-07-06 23:15:00|14778.2|14776.2|14776.9|14774.9|14778.3|14776.3|14775.8|14773.8|58
1625613600000|2021-07-06 23:20:00|14777.1|14775.1|14773.9|14771.9|14778.4|14776.4|14773.6|14771.6|95
1625613900000|2021-07-06 23:25:00|14773.8|14771.8|14771.2|14769.2|14774.1|14772.1|14771.1|14769.1|156
1625614200000|2021-07-06 23:30:00|14771.4|14769.4|14772.8|14770.8|14773.1|14771.1|14771.1|14769.1|121
1625614500000|2021-07-06 23:35:00|14772.7|14770.7|14770.8|14768.8|14774.7|14772.7|14770.4|14768.4|111
1625614800000|2021-07-06 23:40:00|14770.7|14768.7|14769.7|14767.7|14772.3|14770.3|14768.6|14766.6|215
1625615100000|2021-07-06 23:45:00|14769.8|14767.8|14770.6|14768.6|14770.6|14768.6|14767.4|14765.4|241
1625615400000|2021-07-06 23:50:00|14770.3|14768.3|14772.7|14770.7|14772.7|14770.7|14769.2|14767.2|198
1625615700000|2021-07-06 23:55:00|14772.9|14770.9|14774.9|14772.9|14775.7|14773.7|14772.7|14770.7|269
1625616000000|2021-07-07 00:00:00|14774.8|14772.8|14776.7|14774.7|14778.9|14776.9|14767.3|14765.3|634
1625616300000|2021-07-07 00:05:00|14776.9|14774.9|14776.6|14774.6|14778.1|14776.1|14774.1|14772.1|238
1625616600000|2021-07-07 00:10:00|14776.7|14774.7|14774.1|14772.1|14776.8|14774.8|14772.2|14770.2|207
1625616900000|2021-07-07 00:15:00|14773.9|14771.9|14767.6|14765.6|14774.2|14772.2|14766.6|14764.6|412
1625617200000|2021-07-07 00:20:00|14767.4|14765.4|14767.9|14765.9|14770.1|14768.1|14764.2|14762.2|353
1625617500000|2021-07-07 00:25:00|14767.8|14765.8|14770.4|14768.4|14771.1|14769.1|14766.4|14764.4|175
1625617800000|2021-07-07 00:30:00|14770.3|14768.3|14770.1|14768.1|14771.7|14769.7|14766.7|14764.7|171
1625618100000|2021-07-07 00:35:00|14770.2|14768.2|14775.6|14773.6|14775.8|14773.8|14770.2|14768.2|212
1625618400000|2021-07-07 00:40:00|14775.7|14773.7|14775.3|14773.3|14777.3|14775.3|14773.6|14771.6|220
1625618700000|2021-07-07 00:45:00|14775.1|14773.1|14777.2|14775.2|14780.9|14778.9|14774.8|14772.8|347
1625619000000|2021-07-07 00:50:00|14777.3|14775.3|14777.1|14775.1|14779.3|14777.3|14775.9|14773.9|174
1625619300000|2021-07-07 00:55:00|14777.2|14775.2|14777.8|14775.8|14779.3|14777.3|14775.4|14773.4|124
1625619600000|2021-07-07 01:00:00|14777.7|14775.7|14774.7|14772.7|14780.8|14778.8|14774.3|14772.3|285
1625619900000|2021-07-07 01:05:00|14775.1|14773.1|14775.6|14773.6|14776.4|14774.4|14773.8|14771.8|187
1625620200000|2021-07-07 01:10:00|14775.2|14773.2|14774.9|14772.9|14778.3|14776.3|14774.4|14772.4|124
1625620500000|2021-07-07 01:15:00|14774.8|14772.8|14782.6|14780.6|14783.6|14781.6|14773.7|14771.7|495
1625620800000|2021-07-07 01:20:00|14782.7|14780.7|14783.9|14781.9|14786.1|14784.1|14781.2|14779.2|374
1625621100000|2021-07-07 01:25:00|14784.1|14782.1|14785.7|14783.7|14787.1|14785.1|14783.6|14781.6|269
1625621400000|2021-07-07 01:30:00|14785.8|14783.8|14785.6|14783.6|14788.9|14786.9|14783.2|14781.2|337
1625621700000|2021-07-07 01:35:00|14785.7|14783.7|14791.4|14789.4|14791.9|14789.9|14784.6|14782.6|356
1625622000000|2021-07-07 01:40:00|14791.6|14789.6|14791.3|14789.3|14796.9|14794.9|14790.9|14788.9|475
1625622300000|2021-07-07 01:45:00|14791.4|14789.4|14791.1|14789.1|14791.4|14789.4|14789.1|14787.1|211
1625622600000|2021-07-07 01:50:00|14790.8|14788.8|14791.2|14789.2|14791.8|14789.8|14788.9|14786.9|152
1625622900000|2021-07-07 01:55:00|14791.1|14789.1|14791.3|14789.3|14793.6|14791.6|14790.7|14788.7|185
1625623200000|2021-07-07 02:00:00|14791.4|14789.4|14791.3|14789.3|14793.8|14791.8|14788.9|14786.9|227
1625623500000|2021-07-07 02:05:00|14791.4|14789.4|14793.8|14791.8|14794.8|14792.8|14791.4|14789.4|204
1625623800000|2021-07-07 02:10:00|14793.9|14791.9|14791.6|14789.6|14794.1|14792.1|14790.9|14788.9|138
1625624100000|2021-07-07 02:15:00|14791.7|14789.7|14791.4|14789.4|14793.1|14791.1|14790.7|14788.7|128
1625624400000|2021-07-07 02:20:00|14791.3|14789.3|14791.4|14789.4|14792.9|14790.9|14790.4|14788.4|135
1625624700000|2021-07-07 02:25:00|14791.3|14789.3|14792.4|14790.4|14793.9|14791.9|14791.3|14789.3|163
1625625000000|2021-07-07 02:30:00|14792.3|14790.3|14792.8|14790.8|14794.7|14792.7|14791.9|14789.9|135
1625625300000|2021-07-07 02:35:00|14792.7|14790.7|14788.7|14786.7|14793.3|14791.3|14787.8|14785.8|218
1625625600000|2021-07-07 02:40:00|14788.8|14786.8|14788.3|14786.3|14790.4|14788.4|14787.7|14785.7|140
1625625900000|2021-07-07 02:45:00|14788.4|14786.4|14792.2|14790.2|14792.3|14790.3|14788.1|14786.1|166
1625626200000|2021-07-07 02:50:00|14792.1|14790.1|14795.1|14793.1|14796.1|14794.1|14791.8|14789.8|302
1625626500000|2021-07-07 02:55:00|14794.9|14792.9|14796.7|14794.7|14797.4|14795.4|14794.6|14792.6|210
1625626800000|2021-07-07 03:00:00|14796.6|14794.6|14795.2|14793.2|14798.6|14796.6|14794.7|14792.7|193
1625627100000|2021-07-07 03:05:00|14795.3|14793.3|14796.2|14794.2|14797.1|14795.1|14795.2|14793.2|114
1625627400000|2021-07-07 03:10:00|14796.3|14794.3|14800.8|14798.8|14807.2|14805.2|14795.7|14793.7|1120
1625627700000|2021-07-07 03:15:00|14800.9|14798.9|14798.2|14796.2|14801.7|14799.7|14796.1|14794.1|274
1625628000000|2021-07-07 03:20:00|14798.3|14796.3|14796.7|14794.7|14798.4|14796.4|14795.6|14793.6|149
1625628300000|2021-07-07 03:25:00|14796.8|14794.8|14797.1|14795.1|14799.4|14797.4|14796.1|14794.1|193
1625628600000|2021-07-07 03:30:00|14796.9|14794.9|14798.2|14796.2|14798.8|14796.8|14795.6|14793.6|146
1625628900000|2021-07-07 03:35:00|14798.1|14796.1|14797.4|14795.4|14798.1|14796.1|14795.8|14793.8|144
1625629200000|2021-07-07 03:40:00|14797.3|14795.3|14800.3|14798.3|14802.3|14800.3|14797.1|14795.1|320
1625629500000|2021-07-07 03:45:00|14800.2|14798.2|14799.3|14797.3|14800.8|14798.8|14797.6|14795.6|117
1625629800000|2021-07-07 03:50:00|14799.4|14797.4|14802.7|14800.7|14803.9|14801.9|14798.9|14796.9|224
1625630100000|2021-07-07 03:55:00|14802.6|14800.6|14799.7|14797.7|14802.7|14800.7|14798.7|14796.7|139
1625630400000|2021-07-07 04:00:00|14799.6|14797.6|14801.2|14799.2|14802.4|14800.4|14798.4|14796.4|105
1625630700000|2021-07-07 04:05:00|14800.8|14798.8|14798.7|14796.7|14802.3|14800.3|14798.7|14796.7|102
1625631000000|2021-07-07 04:10:00|14798.8|14796.8|14799.2|14797.2|14800.4|14798.4|14798.7|14796.7|111
1625631300000|2021-07-07 04:15:00|14799.3|14797.3|14801.6|14799.6|14801.9|14799.9|14798.9|14796.9|126
1625631600000|2021-07-07 04:20:00|14801.4|14799.4|14800.4|14798.4|14802.2|14800.2|14800.1|14798.1|103
1625631900000|2021-07-07 04:25:00|14800.6|14798.6|14797.4|14795.4|14801.1|14799.1|14797.3|14795.3|146
1625632200000|2021-07-07 04:30:00|14797.3|14795.3|14797.4|14795.4|14798.9|14796.9|14795.9|14793.9|156
1625632500000|2021-07-07 04:35:00|14797.3|14795.3|14795.1|14793.1|14797.7|14795.7|14794.8|14792.8|248
1625632800000|2021-07-07 04:40:00|14795.4|14793.4|14795.2|14793.2|14797.4|14795.4|14794.3|14792.3|196
1625633100000|2021-07-07 04:45:00|14794.8|14792.8|14796.8|14794.8|14796.8|14794.8|14794.4|14792.4|141
1625633400000|2021-07-07 04:50:00|14796.7|14794.7|14797.3|14795.3|14797.9|14795.9|14795.3|14793.3|175
1625633700000|2021-07-07 04:55:00|14797.2|14795.2|14798.1|14796.1|14798.7|14796.7|14796.6|14794.6|174
1625634000000|2021-07-07 05:00:00|14797.9|14795.9|14797.2|14795.2|14799.4|14797.4|14795.9|14793.9|276
1625634300000|2021-07-07 05:05:00|14797.1|14795.1|14795.7|14793.7|14797.9|14795.9|14795.6|14793.6|138
1625634600000|2021-07-07 05:10:00|14795.8|14793.8|14792.4|14790.4|14796.4|14794.4|14789.1|14787.1|592
1625634900000|2021-07-07 05:15:00|14792.3|14790.3|14789.7|14787.7|14793.7|14791.7|14788.3|14786.3|530
1625635200000|2021-07-07 05:20:00|14789.6|14787.6|14791.1|14789.1|14791.4|14789.4|14786.9|14784.9|432
1625635500000|2021-07-07 05:25:00|14791.2|14789.2|14789.8|14787.8|14792.6|14790.6|14789.8|14787.8|178
1625635800000|2021-07-07 05:30:00|14789.7|14787.7|14792.4|14790.4|14793.6|14791.6|14789.6|14787.6|179
1625636100000|2021-07-07 05:35:00|14792.6|14790.6|14794.7|14792.7|14794.9|14792.9|14791.6|14789.6|153
1625636400000|2021-07-07 05:40:00|14794.8|14792.8|14796.4|14794.4|14796.8|14794.8|14792.3|14790.3|143
1625636700000|2021-07-07 05:45:00|14796.7|14794.7|14793.6|14791.6|14796.7|14794.7|14792.9|14790.9|132
1625637000000|2021-07-07 05:50:00|14793.7|14791.7|14794.8|14792.8|14797.6|14795.6|14792.7|14790.7|198
1625637300000|2021-07-07 05:55:00|14795.2|14793.2|14793.8|14791.8|14795.4|14793.4|14792.6|14790.6|120
1625637600000|2021-07-07 06:00:00|14793.9|14791.9|14795.1|14793.1|14796.9|14794.9|14792.4|14790.4|155
1625637900000|2021-07-07 06:05:00|14795.2|14793.2|14795.2|14793.2|14796.7|14794.7|14793.1|14791.1|166
1625638200000|2021-07-07 06:10:00|14795.1|14793.1|14794.2|14792.2|14796.4|14794.4|14793.1|14791.1|113
1625638500000|2021-07-07 06:15:00|14794.1|14792.1|14792.9|14790.9|14794.1|14792.1|14791.1|14789.1|238
1625638800000|2021-07-07 06:20:00|14792.8|14790.8|14789.2|14787.2|14796.4|14794.4|14789.2|14787.2|275
1625639100000|2021-07-07 06:25:00|14788.9|14786.9|14788.1|14786.1|14789.8|14787.8|14786.3|14784.3|346
1625639400000|2021-07-07 06:30:00|14787.9|14785.9|14783.2|14781.2|14789.1|14787.1|14783.2|14781.2|434
1625639700000|2021-07-07 06:35:00|14783.3|14781.3|14784.2|14782.2|14785.8|14783.8|14782.4|14780.4|191
1625640000000|2021-07-07 06:40:00|14784.1|14782.1|14784.7|14782.7|14785.9|14783.9|14784.1|14782.1|123
1625640300000|2021-07-07 06:45:00|14784.8|14782.8|14784.9|14782.9|14785.4|14783.4|14783.1|14781.1|160
1625640600000|2021-07-07 06:50:00|14785.1|14783.1|14788.6|14786.6|14788.7|14786.7|14782.8|14780.8|253
1625640900000|2021-07-07 06:55:00|14788.4|14786.4|14792.4|14790.4|14794.4|14792.4|14787.9|14785.9|441
1625641200000|2021-07-07 07:00:00|14792.1|14790.1|14808.2|14806.2|14813.6|14811.6|14791.6|14789.6|2164
1625641500000|2021-07-07 07:05:00|14808.3|14806.3|14811.3|14809.3|14825.3|14823.3|14807.4|14805.4|2427
1625641800000|2021-07-07 07:10:00|14811.2|14809.2|14806.1|14804.1|14812.9|14810.9|14805.8|14803.8|862
1625642100000|2021-07-07 07:15:00|14806.2|14804.2|14813.4|14811.4|14816.8|14814.8|14806.1|14804.1|821
1625642400000|2021-07-07 07:20:00|14813.3|14811.3|14814.4|14812.4|14822.6|14820.6|14810.6|14808.6|1190
1625642700000|2021-07-07 07:25:00|14814.6|14812.6|14824.2|14822.2|14824.6|14822.6|14813.8|14811.8|678
1625643000000|2021-07-07 07:30:00|14824.3|14822.3|14825.7|14823.7|14831.4|14829.4|14824.1|14822.1|1375
1625643300000|2021-07-07 07:35:00|14825.8|14823.8|14830.1|14828.1|14833.3|14831.3|14825.3|14823.3|670
1625643600000|2021-07-07 07:40:00|14829.9|14827.9|14832.1|14830.1|14835.7|14833.7|14828.9|14826.9|740
1625643900000|2021-07-07 07:45:00|14832.2|14830.2|14832.4|14830.4|14836.9|14834.9|14830.3|14828.3|594
1625644200000|2021-07-07 07:50:00|14832.3|14830.3|14831.9|14829.9|14834.9|14832.9|14830.2|14828.2|376
1625644500000|2021-07-07 07:55:00|14831.8|14829.8|14850.7|14848.7|14852.4|14850.4|14828.2|14826.2|2267
1625644800000|2021-07-07 08:00:00|14850.4|14848.4|14853.7|14851.7|14853.7|14851.7|14843.9|14841.9|1413
1625645100000|2021-07-07 08:05:00|14853.8|14851.8|14859.9|14857.9|14868.4|14866.4|14851.7|14849.7|2180
1625645400000|2021-07-07 08:10:00|14859.8|14857.8|14864.4|14862.4|14867.2|14865.2|14858.9|14856.9|984
1625645700000|2021-07-07 08:15:00|14864.6|14862.6|14861.6|14859.6|14869.2|14867.2|14858.4|14856.4|884
1625646000000|2021-07-07 08:20:00|14861.7|14859.7|14853.7|14851.7|14862.4|14860.4|14852.2|14850.2|878
1625646300000|2021-07-07 08:25:00|14853.6|14851.6|14854.4|14852.4|14858.3|14856.3|14852.1|14850.1|399
1625646600000|2021-07-07 08:30:00|14854.3|14852.3|14851.2|14849.2|14859.6|14857.6|14851.1|14849.1|1215
1625646900000|2021-07-07 08:35:00|14851.1|14849.1|14845.6|14843.6|14853.8|14851.8|14842.8|14840.8|1190
1625647200000|2021-07-07 08:40:00|14845.4|14843.4|14845.3|14843.3|14849.3|14847.3|14840.9|14838.9|548
1625647500000|2021-07-07 08:45:00|14845.4|14843.4|14843.4|14841.4|14846.1|14844.1|14839.6|14837.6|549
1625647800000|2021-07-07 08:50:00|14843.8|14841.8|14839.3|14837.3|14845.1|14843.1|14837.9|14835.9|515
1625648100000|2021-07-07 08:55:00|14839.4|14837.4|14843.7|14841.7|14843.8|14841.8|14834.1|14832.1|1090
1625648400000|2021-07-07 09:00:00|14843.8|14841.8|14846.2|14844.2|14846.8|14844.8|14839.4|14837.4|489
1625648700000|2021-07-07 09:05:00|14846.3|14844.3|14846.8|14844.8|14847.7|14845.7|14844.3|14842.3|495
1625649000000|2021-07-07 09:10:00|14846.9|14844.9|14850.2|14848.2|14853.7|14851.7|14841.9|14839.9|1027
1625649300000|2021-07-07 09:15:00|14849.8|14847.8|14852.1|14850.1|14852.4|14850.4|14847.8|14845.8|403
1625649600000|2021-07-07 09:20:00|14851.9|14849.9|14853.7|14851.7|14859.2|14857.2|14850.6|14848.6|490
1625649900000|2021-07-07 09:25:00|14853.6|14851.6|14851.9|14849.9|14853.7|14851.7|14847.4|14845.4|988
1625650200000|2021-07-07 09:30:00|14852.1|14850.1|14850.7|14848.7|14854.6|14852.6|14849.2|14847.2|209
1625650500000|2021-07-07 09:35:00|14850.8|14848.8|14854.4|14852.4|14856.4|14854.4|14849.7|14847.7|230
1625650800000|2021-07-07 09:40:00|14854.3|14852.3|14853.6|14851.6|14856.8|14854.8|14853.2|14851.2|161
1625651100000|2021-07-07 09:45:00|14853.4|14851.4|14853.2|14851.2|14855.4|14853.4|14851.8|14849.8|209
1625651400000|2021-07-07 09:50:00|14853.1|14851.1|14848.2|14846.2|14853.1|14851.1|14846.7|14844.7|289
1625651700000|2021-07-07 09:55:00|14848.3|14846.3|14847.9|14845.9|14851.3|14849.3|14846.8|14844.8|232
1625652000000|2021-07-07 10:00:00|14847.8|14845.8|14843.2|14841.2|14848.1|14846.1|14841.7|14839.7|507
1625652300000|2021-07-07 10:05:00|14843.1|14841.1|14844.6|14842.6|14846.6|14844.6|14841.7|14839.7|362
1625652600000|2021-07-07 10:10:00|14844.7|14842.7|14842.7|14840.7|14847.1|14845.1|14841.2|14839.2|466
1625652900000|2021-07-07 10:15:00|14842.8|14840.8|14842.6|14840.6|14847.1|14845.1|14839.6|14837.6|407
1625653200000|2021-07-07 10:20:00|14842.7|14840.7|14843.4|14841.4|14846.2|14844.2|14842.4|14840.4|250
1625653500000|2021-07-07 10:25:00|14843.3|14841.3|14847.1|14845.1|14848.7|14846.7|14842.9|14840.9|316
1625653800000|2021-07-07 10:30:00|14846.9|14844.9|14849.2|14847.2|14849.8|14847.8|14844.8|14842.8|246
1625654100000|2021-07-07 10:35:00|14849.1|14847.1|14847.4|14845.4|14850.2|14848.2|14840.7|14838.7|404
1625654400000|2021-07-07 10:40:00|14847.6|14845.6|14856.9|14854.9|14857.4|14855.4|14845.8|14843.8|724
1625654700000|2021-07-07 10:45:00|14856.8|14854.8|14859.9|14857.9|14866.4|14864.4|14855.3|14853.3|1233
1625655000000|2021-07-07 10:50:00|14860.1|14858.1|14856.3|14854.3|14862.6|14860.6|14855.4|14853.4|488
1625655300000|2021-07-07 10:55:00|14856.2|14854.2|14856.3|14854.3|14859.2|14857.2|14853.6|14851.6|374
1625655600000|2021-07-07 11:00:00|14855.9|14853.9|14857.2|14855.2|14860.2|14858.2|14854.1|14852.1|562
1625655900000|2021-07-07 11:05:00|14857.1|14855.1|14874.2|14872.2|14874.7|14872.7|14856.4|14854.4|1378
1625656200000|2021-07-07 11:10:00|14874.1|14872.1|14874.4|14872.4|14876.3|14874.3|14865.4|14863.4|1202
1625656500000|2021-07-07 11:15:00|14874.6|14872.6|14867.4|14865.4|14875.2|14873.2|14867.3|14865.3|543
1625656800000|2021-07-07 11:20:00|14867.3|14865.3|14870.3|14868.3|14872.4|14870.4|14865.9|14863.9|448
1625657100000|2021-07-07 11:25:00|14870.4|14868.4|14871.2|14869.2|14876.9|14874.9|14869.8|14867.8|687
1625657400000|2021-07-07 11:30:00|14871.3|14869.3|14870.7|14868.7|14872.8|14870.8|14866.7|14864.7|540
1625657700000|2021-07-07 11:35:00|14870.4|14868.4|14867.8|14865.8|14871.7|14869.7|14866.7|14864.7|382
1625658000000|2021-07-07 11:40:00|14868.1|14866.1|14864.7|14862.7|14871.2|14869.2|14864.4|14862.4|500
1625658300000|2021-07-07 11:45:00|14864.8|14862.8|14865.7|14863.7|14866.7|14864.7|14863.2|14861.2|649
1625658600000|2021-07-07 11:50:00|14865.6|14863.6|14864.4|14862.4|14866.3|14864.3|14862.1|14860.1|419
1625658900000|2021-07-07 11:55:00|14864.3|14862.3|14868.8|14866.8|14870.6|14868.6|14864.3|14862.3|525
1625659200000|2021-07-07 12:00:00|14868.7|14866.7|14870.4|14868.4|14873.9|14871.9|14865.4|14863.4|996
1625659500000|2021-07-07 12:05:00|14870.3|14868.3|14873.4|14871.4|14873.4|14871.4|14868.9|14866.9|465
1625659800000|2021-07-07 12:10:00|14873.3|14871.3|14876.6|14874.6|14878.6|14876.6|14873.3|14871.3|1232
1625660100000|2021-07-07 12:15:00|14876.7|14874.7|14870.6|14868.6|14881.9|14879.9|14870.2|14868.2|1515
1625660400000|2021-07-07 12:20:00|14870.4|14868.4|14872.2|14870.2|14876.9|14874.9|14868.7|14866.7|874
1625660700000|2021-07-07 12:25:00|14872.4|14870.4|14870.3|14868.3|14876.6|14874.6|14869.3|14867.3|602
1625661000000|2021-07-07 12:30:00|14870.4|14868.4|14864.6|14862.6|14873.9|14871.9|14863.4|14861.4|908
1625661300000|2021-07-07 12:35:00|14864.7|14862.7|14862.7|14860.7|14869.7|14867.7|14861.8|14859.8|833
1625661600000|2021-07-07 12:40:00|14862.8|14860.8|14864.7|14862.7|14866.2|14864.2|14860.1|14858.1|707
1625661900000|2021-07-07 12:45:00|14864.4|14862.4|14869.4|14867.4|14869.4|14867.4|14863.2|14861.2|601
1625662200000|2021-07-07 12:50:00|14869.3|14867.3|14867.2|14865.2|14871.1|14869.1|14863.2|14861.2|1121
1625662500000|2021-07-07 12:55:00|14867.3|14865.3|14872.6|14870.6|14872.9|14870.9|14865.6|14863.6|588
1625662800000|2021-07-07 13:00:00|14872.4|14870.4|14872.2|14870.2|14874.1|14872.1|14869.6|14867.6|754
1625663100000|2021-07-07 13:05:00|14872.3|14870.3|14874.3|14872.3|14877.7|14875.7|14871.8|14869.8|786
1625663400000|2021-07-07 13:10:00|14874.4|14872.4|14878.9|14876.9|14880.1|14878.1|14873.6|14871.6|803
1625663700000|2021-07-07 13:15:00|14878.8|14876.8|14878.2|14876.2|14879.8|14877.8|14874.6|14872.6|683
1625664000000|2021-07-07 13:20:00|14878.4|14876.4|14874.1|14872.1|14878.9|14876.9|14873.7|14871.7|783
1625664300000|2021-07-07 13:25:00|14874.2|14872.2|14880.9|14878.9|14886.3|14884.3|14872.6|14870.6|2851
1625664600000|2021-07-07 13:30:00|14880.4|14879.4|14837.9|14836.9|14893.2|14892.2|14833.9|14832.9|22044
1625664900000|2021-07-07 13:35:00|14837.7|14836.7|14844.4|14843.4|14849.7|14848.7|14827.2|14826.2|12409
1625665200000|2021-07-07 13:40:00|14844.6|14843.6|14861.7|14860.7|14861.9|14860.9|14835.4|14834.4|9525
1625665500000|2021-07-07 13:45:00|14861.8|14860.8|14850.7|14849.7|14862.4|14861.4|14835.4|14834.4|8863
1625665800000|2021-07-07 13:50:00|14850.8|14849.8|14844.7|14843.7|14851.2|14850.2|14828.2|14827.2|8396
1625666100000|2021-07-07 13:55:00|14844.4|14843.4|14845.4|14844.4|14855.3|14854.3|14838.2|14837.2|6723
1625666400000|2021-07-07 14:00:00|14845.2|14844.2|14812.2|14811.2|14847.9|14846.9|14811.8|14810.8|10089
1625666700000|2021-07-07 14:05:00|14811.9|14810.9|14820.9|14819.9|14826.4|14825.4|14802.6|14801.6|9442
1625667000000|2021-07-07 14:10:00|14822.3|14821.3|14845.6|14844.6|14852.7|14851.7|14822.3|14821.3|7298
1625667300000|2021-07-07 14:15:00|14845.5|14844.5|14845|14844|14857.1|14856.1|14843.1|14842.1|5880
1625667600000|2021-07-07 14:20:00|14844.8|14843.8|14831.6|14830.6|14849.3|14848.3|14831.3|14830.3|6021
1625667900000|2021-07-07 14:25:00|14831.3|14830.3|14801.1|14800.1|14835.5|14834.5|14798|14797|8747
1625668200000|2021-07-07 14:30:00|14800.8|14799.8|14796.8|14795.8|14817|14816|14793.1|14792.1|8601
1625668500000|2021-07-07 14:35:00|14796.7|14795.7|14780.1|14779.1|14806.6|14805.6|14778.5|14777.5|9114
1625668800000|2021-07-07 14:40:00|14780|14779|14744.1|14743.1|14783.5|14782.5|14741.1|14740.1|12582
1625669100000|2021-07-07 14:45:00|14744.2|14743.2|14768.7|14767.7|14779.3|14778.3|14737.8|14736.8|11027
1625669400000|2021-07-07 14:50:00|14768.8|14767.8|14778.1|14777.1|14780.8|14779.8|14760|14759|6206
1625669700000|2021-07-07 14:55:00|14778.2|14777.2|14787.1|14786.1|14792.3|14791.3|14777.7|14776.7|5602
1625670000000|2021-07-07 15:00:00|14787|14786|14778.6|14777.6|14795.2|14794.2|14767.3|14766.3|7518
1625670300000|2021-07-07 15:05:00|14778.5|14777.5|14766.3|14765.3|14781.3|14780.3|14749.5|14748.5|6549
1625670600000|2021-07-07 15:10:00|14766.2|14765.2|14780.3|14779.3|14783.2|14782.2|14753.6|14752.6|5338
1625670900000|2021-07-07 15:15:00|14781.3|14780.3|14787.6|14786.6|14792.5|14791.5|14767.6|14766.6|5187
1625671200000|2021-07-07 15:20:00|14787.5|14786.5|14777.6|14776.6|14788.6|14787.6|14764.3|14763.3|4859
1625671500000|2021-07-07 15:25:00|14777.5|14776.5|14777.7|14776.7|14777.8|14776.8|14762.5|14761.5|4569
1625671800000|2021-07-07 15:30:00|14777.6|14776.6|14762.1|14761.1|14779.1|14778.1|14755.2|14754.2|4980
1625672100000|2021-07-07 15:35:00|14762|14761|14779.1|14778.1|14780.5|14779.5|14760.7|14759.7|4097
1625672400000|2021-07-07 15:40:00|14779|14778|14807.8|14806.8|14808.5|14807.5|14777.1|14776.1|5532
1625672700000|2021-07-07 15:45:00|14808.1|14807.1|14822.2|14821.2|14824.2|14823.2|14807.1|14806.1|7074
1625673000000|2021-07-07 15:50:00|14822.1|14821.1|14832|14831|14836.8|14835.8|14819.6|14818.6|5731
1625673300000|2021-07-07 15:55:00|14832.1|14831.1|14824.3|14823.3|14839.6|14838.6|14822|14821|5420
1625673600000|2021-07-07 16:00:00|14824.5|14823.5|14832.8|14831.8|14837.6|14836.6|14821.8|14820.8|3378
1625673900000|2021-07-07 16:05:00|14832.7|14831.7|14832.8|14831.8|14838.2|14837.2|14832.1|14831.1|2225
1625674200000|2021-07-07 16:10:00|14832.7|14831.7|14830.3|14829.3|14836.6|14835.6|14829.1|14828.1|2697
1625674500000|2021-07-07 16:15:00|14830.5|14829.5|14827.1|14826.1|14836.6|14835.6|14822.3|14821.3|2666
1625674800000|2021-07-07 16:20:00|14826.8|14825.8|14816.1|14815.1|14828.5|14827.5|14810.2|14809.2|3682
1625675100000|2021-07-07 16:25:00|14816.3|14815.3|14806.3|14805.3|14818.7|14817.7|14805.2|14804.2|2429
1625675400000|2021-07-07 16:30:00|14806.5|14805.5|14816.6|14815.6|14816.6|14815.6|14796|14795|3930
1625675700000|2021-07-07 16:35:00|14816.7|14815.7|14815.1|14814.1|14819.3|14818.3|14811.1|14810.1|2067
1625676000000|2021-07-07 16:40:00|14814.9|14813.9|14811.6|14810.6|14821.6|14820.6|14811.4|14810.4|2270
1625676300000|2021-07-07 16:45:00|14811.5|14810.5|14808.4|14807.4|14814.9|14813.9|14806.9|14805.9|2484
1625676600000|2021-07-07 16:50:00|14809|14808|14811.6|14810.6|14813.4|14812.4|14804.3|14803.3|2143
1625676900000|2021-07-07 16:55:00|14811.5|14810.5|14810.9|14809.9|14817.3|14816.3|14805.4|14804.4|2214
1625677200000|2021-07-07 17:00:00|14810.5|14809.5|14790.8|14789.8|14811.6|14810.6|14790.4|14789.4|3093
1625677500000|2021-07-07 17:05:00|14790.6|14789.6|14789.4|14788.4|14795.6|14794.6|14782.5|14781.5|3480
1625677800000|2021-07-07 17:10:00|14789.5|14788.5|14795.4|14794.4|14799|14798|14784.4|14783.4|2245
1625678100000|2021-07-07 17:15:00|14795.3|14794.3|14797.9|14796.9|14798|14797|14789.9|14788.9|1563
1625678400000|2021-07-07 17:20:00|14797.8|14796.8|14798.4|14797.4|14804.8|14803.8|14794.5|14793.5|2387
1625678700000|2021-07-07 17:25:00|14798.3|14797.3|14802.4|14801.4|14803.6|14802.6|14795.5|14794.5|1572
1625679000000|2021-07-07 17:30:00|14802.3|14801.3|14802.6|14801.6|14807|14806|14792|14791|2107
1625679300000|2021-07-07 17:35:00|14802.8|14801.8|14792.9|14791.9|14804.6|14803.6|14792.1|14791.1|1584
1625679600000|2021-07-07 17:40:00|14792.8|14791.8|14793.4|14792.4|14795.4|14794.4|14786.6|14785.6|2066
1625679900000|2021-07-07 17:45:00|14793.5|14792.5|14803.3|14802.3|14804.4|14803.4|14793.3|14792.3|2120
1625680200000|2021-07-07 17:50:00|14803.4|14802.4|14814.1|14813.1|14815.6|14814.6|14800.1|14799.1|2243
1625680500000|2021-07-07 17:55:00|14814.3|14813.3|14803.9|14802.9|14815.5|14814.5|14800.9|14799.9|1984
1625680800000|2021-07-07 18:00:00|14804|14803|14831.8|14830.8|14836.5|14835.5|14801.3|14800.3|8135
1625681100000|2021-07-07 18:05:00|14831.6|14830.6|14835.1|14834.1|14838.4|14837.4|14816|14815|5293
1625681400000|2021-07-07 18:10:00|14835.4|14834.4|14823.6|14822.6|14837.8|14836.8|14822.4|14821.4|3600
1625681700000|2021-07-07 18:15:00|14823.8|14822.8|14833.6|14832.6|14834.1|14833.1|14813.4|14812.4|3939
1625682000000|2021-07-07 18:20:00|14833.1|14832.1|14826.1|14825.1|14834.3|14833.3|14822.8|14821.8|2553
1625682300000|2021-07-07 18:25:00|14826.3|14825.3|14823.3|14822.3|14833.6|14832.6|14822.6|14821.6|2278
1625682600000|2021-07-07 18:30:00|14823.4|14822.4|14812.6|14811.6|14823.8|14822.8|14810|14809|3309
1625682900000|2021-07-07 18:35:00|14812.5|14811.5|14797.4|14796.4|14814.6|14813.6|14796.9|14795.9|3165
1625683200000|2021-07-07 18:40:00|14797.3|14796.3|14808.5|14807.5|14812.4|14811.4|14794.8|14793.8|3200
1625683500000|2021-07-07 18:45:00|14808.4|14807.4|14819.9|14818.9|14821|14820|14806.3|14805.3|2371
1625683800000|2021-07-07 18:50:00|14819.8|14818.8|14811.3|14810.3|14822.1|14821.1|14808.6|14807.6|2500
1625684100000|2021-07-07 18:55:00|14811.4|14810.4|14826|14825|14829.8|14828.8|14811.4|14810.4|2802
1625684400000|2021-07-07 19:00:00|14826.1|14825.1|14831.1|14830.1|14832.9|14831.9|14823.6|14822.6|1848
1625684700000|2021-07-07 19:05:00|14831.3|14830.3|14830.5|14829.5|14832.5|14831.5|14825.8|14824.8|1703
1625685000000|2021-07-07 19:10:00|14830.6|14829.6|14824|14823|14831.4|14830.4|14822.6|14821.6|1876
1625685300000|2021-07-07 19:15:00|14823.9|14822.9|14818.6|14817.6|14828.4|14827.4|14816.5|14815.5|2461
1625685600000|2021-07-07 19:20:00|14817.3|14816.3|14812.1|14811.1|14823.6|14822.6|14811.4|14810.4|2932
1625685900000|2021-07-07 19:25:00|14812.3|14811.3|14810.1|14809.1|14814.1|14813.1|14805.6|14804.6|2336
1625686200000|2021-07-07 19:30:00|14809.8|14808.8|14822.5|14821.5|14823.4|14822.4|14808.3|14807.3|3561
1625686500000|2021-07-07 19:35:00|14822.4|14821.4|14816|14815|14823.3|14822.3|14813.8|14812.8|2596
1625686800000|2021-07-07 19:40:00|14816.1|14815.1|14815.1|14814.1|14820.6|14819.6|14811.9|14810.9|2768
1625687100000|2021-07-07 19:45:00|14814.8|14813.8|14816.8|14815.8|14822.3|14821.3|14813.8|14812.8|2257
1625687400000|2021-07-07 19:50:00|14821.1|14820.1|14815.4|14814.4|14824.4|14823.4|14813.1|14812.1|4985
1625687700000|2021-07-07 19:55:00|14815.3|14814.3|14812.5|14811.5|14815.8|14814.8|14801.1|14800.1|8200
1625688000000|2021-07-07 20:00:00|14812.3|14811.3|14808.3|14806.3|14817.8|14815.8|14804.2|14802.2|3090
1625688300000|2021-07-07 20:05:00|14808.6|14806.6|14808.2|14806.2|14811.2|14809.2|14805.5|14803.5|1000
1625688600000|2021-07-07 20:10:00|14808.1|14806.1|14813.1|14811.1|14814.2|14812.2|14806.1|14804.1|963
1625688900000|2021-07-07 20:15:00|14812.8|14810.8|14810|14808|14813.8|14811.8|14808.7|14806.7|166
1625689200000|2021-07-07 20:20:00|14809.8|14807.8|14812.8|14810.8|14812.8|14810.8|14809.5|14807.5|92
1625689500000|2021-07-07 20:25:00|14812.7|14810.7|14812.5|14810.5|14814.6|14812.6|14812|14810|126
1625689800000|2021-07-07 20:30:00|14812.3|14810.3|14816.1|14814.1|14817.3|14815.3|14811.8|14809.8|248
1625690100000|2021-07-07 20:35:00|14816.2|14814.2|14818.2|14816.2|14819.3|14817.3|14816.1|14814.1|221
1625690400000|2021-07-07 20:40:00|14818.3|14816.3|14819.3|14817.3|14819.3|14817.3|14816.2|14814.2|212
1625690700000|2021-07-07 20:45:00|14819.1|14817.1|14819.2|14817.2|14819.6|14817.6|14815.8|14813.8|205
1625691000000|2021-07-07 20:50:00|14819.3|14817.3|14819.5|14817.5|14821.1|14819.1|14818.5|14816.5|284
1625691300000|2021-07-07 20:55:00|14819.3|14817.3|14820.4|14815.4|14822.2|14819.6|14818.8|14815.4|262
1625691600000|2021-07-07 21:00:00|14820.5|14815.5|14819.9|14814.9|14822.2|14817.2|14819.6|14814.6|0
1625691900000|2021-07-07 21:05:00|14819.8|14814.8|14819.8|14814.8|14820|14815|14819.7|14814.7|0
1625692200000|2021-07-07 21:10:00|14819.4|14814.4|14820.6|14815.6|14820.7|14815.7|14819.3|14814.3|0
1625692500000|2021-07-07 21:15:00|14820.5|14815.5|14819.9|14814.9|14821.1|14816.1|14819.7|14814.7|0
1625692800000|2021-07-07 21:20:00|14820.1|14815.1|14820.6|14815.6|14821.7|14816.7|14819.8|14814.8|0
1625693100000|2021-07-07 21:25:00|14821.1|14816.1|14821|14816|14821.1|14816.1|14820.5|14815.5|0
1625693700000|2021-07-07 21:35:00|14820.9|14815.9|14820.9|14815.9|14820.9|14815.9|14820.6|14815.6|0
1625694000000|2021-07-07 21:40:00|14821|14816|14820.9|14815.9|14821|14816|14820.9|14815.9|0
1625694300000|2021-07-07 21:45:00|14820.8|14815.8|14820.3|14815.3|14821|14816|14820.3|14815.3|0
1625694600000|2021-07-07 21:50:00|14820.9|14815.9|14821.2|14816.2|14821.7|14816.7|14820.4|14815.4|0
1625694900000|2021-07-07 21:55:00|14821.1|14816.1|14821.6|14816.6|14821.7|14816.7|14820.7|14815.7|0
1625695200000|2021-07-07 22:00:00|14822|14820|14816.6|14814.6|14823|14821|14815.5|14813.5|366
1625695500000|2021-07-07 22:05:00|14817|14815|14818.6|14816.6|14818.7|14816.7|14815.7|14813.7|123
1625695800000|2021-07-07 22:10:00|14818.5|14816.5|14818.5|14816.5|14820.6|14818.6|14818|14816|156
1625696100000|2021-07-07 22:15:00|14818.7|14816.7|14819.1|14817.1|14819.7|14817.7|14818.3|14816.3|59
1625696400000|2021-07-07 22:20:00|14819|14817|14816.7|14814.7|14819.1|14817.1|14816.3|14814.3|73
1625696700000|2021-07-07 22:25:00|14816.6|14814.6|14815|14813|14817.3|14815.3|14814.5|14812.5|107
1625697000000|2021-07-07 22:30:00|14814.8|14812.8|14817|14815|14817.6|14815.6|14814.7|14812.7|83
1625697300000|2021-07-07 22:35:00|14816.8|14814.8|14817.1|14815.1|14817.8|14815.8|14816.3|14814.3|81
1625697600000|2021-07-07 22:40:00|14816.8|14814.8|14817.7|14815.7|14817.8|14815.8|14816|14814|65
1625697900000|2021-07-07 22:45:00|14817.6|14815.6|14817|14815|14819.1|14817.1|14817|14815|54
1625698200000|2021-07-07 22:50:00|14817.1|14815.1|14819.8|14817.8|14820.7|14818.7|14816.8|14814.8|118
1625698500000|2021-07-07 22:55:00|14819.7|14817.7|14821.6|14819.6|14823.1|14821.1|14819.7|14817.7|199
1625698800000|2021-07-07 23:00:00|14821.7|14819.7|14824.1|14822.1|14824.3|14822.3|14821.2|14819.2|205
1625699100000|2021-07-07 23:05:00|14824|14822|14823|14821|14824.5|14822.5|14822.6|14820.6|109
1625699400000|2021-07-07 23:10:00|14822.8|14820.8|14822.8|14820.8|14823.3|14821.3|14821.5|14819.5|85
1625699700000|2021-07-07 23:15:00|14823|14821|14822.1|14820.1|14823|14821|14821|14819|73
1625700000000|2021-07-07 23:20:00|14822.2|14820.2|14823.8|14821.8|14824.1|14822.1|14821.5|14819.5|66
1625700300000|2021-07-07 23:25:00|14823.6|14821.6|14823.5|14821.5|14824.1|14822.1|14823.2|14821.2|33
1625700600000|2021-07-07 23:30:00|14823.3|14821.3|14820|14818|14824.1|14822.1|14819.8|14817.8|155
1625700900000|2021-07-07 23:35:00|14820.1|14818.1|14820.8|14818.8|14821.1|14819.1|14819.3|14817.3|89
1625701200000|2021-07-07 23:40:00|14821|14819|14818.5|14816.5|14821|14819|14816.5|14814.5|167
1625701500000|2021-07-07 23:45:00|14818.3|14816.3|14818.2|14816.2|14819.1|14817.1|14817.1|14815.1|135
1625701800000|2021-07-07 23:50:00|14818.1|14816.1|14821.1|14819.1|14822.3|14820.3|14818|14816|129
1625702100000|2021-07-07 23:55:00|14821|14819|14820.3|14818.3|14821.8|14819.8|14819.7|14817.7|83
1625702400000|2021-07-08 00:00:00|14820.2|14818.2|14824.2|14822.2|14831.6|14829.6|14819.8|14817.8|656
1625702700000|2021-07-08 00:05:00|14824.1|14822.1|14827.8|14825.8|14829.8|14827.8|14824|14822|325
1625703000000|2021-07-08 00:10:00|14827.7|14825.7|14828.8|14826.8|14829.1|14827.1|14825.6|14823.6|160
1625703300000|2021-07-08 00:15:00|14829|14827|14826.2|14824.2|14831.6|14829.6|14824.7|14822.7|291
1625703600000|2021-07-08 00:20:00|14826.3|14824.3|14826.3|14824.3|14828.8|14826.8|14825.5|14823.5|98
1625703900000|2021-07-08 00:25:00|14826.2|14824.2|14827.2|14825.2|14828.1|14826.1|14825.2|14823.2|87
1625704200000|2021-07-08 00:30:00|14827.3|14825.3|14827.3|14825.3|14829.8|14827.8|14826.2|14824.2|136
1625704500000|2021-07-08 00:35:00|14827.2|14825.2|14825.7|14823.7|14827.7|14825.7|14825.5|14823.5|96
1625704800000|2021-07-08 00:40:00|14825.6|14823.6|14824.5|14822.5|14827.6|14825.6|14823.5|14821.5|197
1625705100000|2021-07-08 00:45:00|14824.3|14822.3|14826.1|14824.1|14826.6|14824.6|14823.5|14821.5|120
1625705400000|2021-07-08 00:50:00|14826|14824|14816.3|14814.3|14826.1|14824.1|14813.5|14811.5|662
1625705700000|2021-07-08 00:55:00|14816.1|14814.1|14817.7|14815.7|14818.1|14816.1|14815.3|14813.3|154
1625706000000|2021-07-08 01:00:00|14817.6|14815.6|14814.6|14812.6|14818.8|14816.8|14813.3|14811.3|243
1625706300000|2021-07-08 01:05:00|14814.7|14812.7|14814.7|14812.7|14815.8|14813.8|14807.6|14805.6|493
1625706600000|2021-07-08 01:10:00|14814.6|14812.6|14813|14811|14814.6|14812.6|14811.7|14809.7|92
1625706900000|2021-07-08 01:15:00|14813.1|14811.1|14814|14812|14814|14812|14808.7|14806.7|220
1625707200000|2021-07-08 01:20:00|14813.8|14811.8|14817|14815|14817.3|14815.3|14812.2|14810.2|330
1625707500000|2021-07-08 01:25:00|14817.1|14815.1|14819.8|14817.8|14821|14819|14817|14815|345
1625707800000|2021-07-08 01:30:00|14820|14818|14820.1|14818.1|14820.8|14818.8|14815.7|14813.7|278
1625708100000|2021-07-08 01:35:00|14819.8|14817.8|14821|14819|14822|14820|14816.3|14814.3|212
1625708400000|2021-07-08 01:40:00|14820.6|14818.6|14817.2|14815.2|14821.8|14819.8|14817.1|14815.1|212
1625708700000|2021-07-08 01:45:00|14817.1|14815.1|14809.1|14807.1|14817.1|14815.1|14808.7|14806.7|391
1625709000000|2021-07-08 01:50:00|14809.2|14807.2|14800.7|14798.7|14809.2|14807.2|14799.5|14797.5|776
1625709300000|2021-07-08 01:55:00|14800.6|14798.6|14799.2|14797.2|14801.1|14799.1|14797.6|14795.6|366
1625709600000|2021-07-08 02:00:00|14799.3|14797.3|14802.7|14800.7|14803.1|14801.1|14798.5|14796.5|281
1625709900000|2021-07-08 02:05:00|14802.8|14800.8|14801.7|14799.7|14803.3|14801.3|14800.6|14798.6|192
1625710200000|2021-07-08 02:10:00|14801.6|14799.6|14801.6|14799.6|14803.2|14801.2|14799.2|14797.2|171
1625710500000|2021-07-08 02:15:00|14801.7|14799.7|14798|14796|14801.8|14799.8|14797.7|14795.7|144
1625710800000|2021-07-08 02:20:00|14798.1|14796.1|14792.3|14790.3|14801|14799|14792|14790|375
1625711100000|2021-07-08 02:25:00|14792.1|14790.1|14790|14788|14796.3|14794.3|14788.6|14786.6|482
1625711400000|2021-07-08 02:30:00|14789.8|14787.8|14789.5|14787.5|14792.3|14790.3|14788.8|14786.8|344
1625711700000|2021-07-08 02:35:00|14789.3|14787.3|14786.8|14784.8|14789.3|14787.3|14785.5|14783.5|364
1625712000000|2021-07-08 02:40:00|14787|14785|14788.3|14786.3|14790.1|14788.1|14782.5|14780.5|569
1625712300000|2021-07-08 02:45:00|14788.2|14786.2|14789.8|14787.8|14791.1|14789.1|14787.5|14785.5|319
1625712600000|2021-07-08 02:50:00|14789.7|14787.7|14790.8|14788.8|14792.1|14790.1|14789.2|14787.2|244
1625712900000|2021-07-08 02:55:00|14791.1|14789.1|14795|14793|14796.5|14794.5|14789.8|14787.8|658
1625713200000|2021-07-08 03:00:00|14794.8|14792.8|14796.5|14794.5|14797.5|14795.5|14794.3|14792.3|377
1625713500000|2021-07-08 03:05:00|14796.3|14794.3|14796.8|14794.8|14798.7|14796.7|14795.7|14793.7|211
1625713800000|2021-07-08 03:10:00|14796.7|14794.7|14796.5|14794.5|14798.1|14796.1|14795.7|14793.7|225
1625714100000|2021-07-08 03:15:00|14796.3|14794.3|14793.5|14791.5|14796.6|14794.6|14792|14790|339
1625714400000|2021-07-08 03:20:00|14793.3|14791.3|14790.7|14788.7|14794.3|14792.3|14789.5|14787.5|267
1625714700000|2021-07-08 03:25:00|14791|14789|14793.7|14791.7|14794.6|14792.6|14790.6|14788.6|262
1625715000000|2021-07-08 03:30:00|14793.6|14791.6|14795|14793|14795.7|14793.7|14792.2|14790.2|213
1625715300000|2021-07-08 03:35:00|14795.1|14793.1|14794.5|14792.5|14796.5|14794.5|14793|14791|128
1625715600000|2021-07-08 03:40:00|14794.6|14792.6|14791.3|14789.3|14795.5|14793.5|14790|14788|235
1625715900000|2021-07-08 03:45:00|14791.6|14789.6|14793.7|14791.7|14794|14792|14790.7|14788.7|138
1625716200000|2021-07-08 03:50:00|14794|14792|14795.6|14793.6|14797|14795|14793.1|14791.1|231
1625716500000|2021-07-08 03:55:00|14795.5|14793.5|14796.2|14794.2|14798|14796|14795.5|14793.5|115
1625716800000|2021-07-08 04:00:00|14796.3|14794.3|14796.2|14794.2|14798.5|14796.5|14794.1|14792.1|142
1625717100000|2021-07-08 04:05:00|14796.1|14794.1|14795.8|14793.8|14797.3|14795.3|14795.2|14793.2|80
1625717400000|2021-07-08 04:10:00|14795.7|14793.7|14794|14792|14796.5|14794.5|14793.5|14791.5|82
1625717700000|2021-07-08 04:15:00|14794.1|14792.1|14789|14787|14794.1|14792.1|14787.5|14785.5|561
1625718000000|2021-07-08 04:20:00|14789.1|14787.1|14789.1|14787.1|14789.8|14787.8|14788.2|14786.2|153
1625718300000|2021-07-08 04:25:00|14789.3|14787.3|14788.8|14786.8|14789.8|14787.8|14786.7|14784.7|118
1625718600000|2021-07-08 04:30:00|14789|14787|14793.5|14791.5|14794.1|14792.1|14788.5|14786.5|405
1625718900000|2021-07-08 04:35:00|14793.6|14791.6|14791.7|14789.7|14793.8|14791.8|14791.3|14789.3|116
1625719200000|2021-07-08 04:40:00|14791.6|14789.6|14790|14788|14792|14790|14789.1|14787.1|86
1625719500000|2021-07-08 04:45:00|14790.1|14788.1|14789.1|14787.1|14791.1|14789.1|14789|14787|121
1625719800000|2021-07-08 04:50:00|14789|14787|14793.3|14791.3|14793.7|14791.7|14788.5|14786.5|223
1625720100000|2021-07-08 04:55:00|14793.6|14791.6|14793.5|14791.5|14794.7|14792.7|14792|14790|172
1625720400000|2021-07-08 05:00:00|14793.3|14791.3|14791.5|14789.5|14793.3|14791.3|14790.3|14788.3|163
1625720700000|2021-07-08 05:05:00|14791.3|14789.3|14787.2|14785.2|14791.8|14789.8|14787|14785|214
1625721000000|2021-07-08 05:10:00|14787.1|14785.1|14786.6|14784.6|14790.1|14788.1|14785.3|14783.3|291
1625721300000|2021-07-08 05:15:00|14786.5|14784.5|14795.1|14793.1|14795.5|14793.5|14786.2|14784.2|456
1625721600000|2021-07-08 05:20:00|14795|14793|14795|14793|14797.3|14795.3|14794|14792|384
1625721900000|2021-07-08 05:25:00|14795.1|14793.1|14800|14798|14801|14799|14795.1|14793.1|323
1625722200000|2021-07-08 05:30:00|14799.8|14797.8|14794.7|14792.7|14800|14798|14794.2|14792.2|291
1625722500000|2021-07-08 05:35:00|14794.6|14792.6|14793.3|14791.3|14794.8|14792.8|14790|14788|314
1625722800000|2021-07-08 05:40:00|14793.5|14791.5|14792.1|14790.1|14796|14794|14792|14790|192
1625723100000|2021-07-08 05:45:00|14792|14790|14791.3|14789.3|14793.8|14791.8|14790|14788|141
1625723400000|2021-07-08 05:50:00|14791.2|14789.2|14791.6|14789.6|14792.5|14790.5|14788.6|14786.6|144
1625723700000|2021-07-08 05:55:00|14791.5|14789.5|14791|14789|14795.3|14793.3|14790.7|14788.7|170
1625724000000|2021-07-08 06:00:00|14790.8|14788.8|14802.8|14800.8|14804|14802|14786.7|14784.7|682
1625724300000|2021-07-08 06:05:00|14802.7|14800.7|14797.3|14795.3|14803.8|14801.8|14797.2|14795.2|350
1625724600000|2021-07-08 06:10:00|14797.5|14795.5|14788.7|14786.7|14798.8|14796.8|14785.7|14783.7|1060
1625724900000|2021-07-08 06:15:00|14788.5|14786.5|14794.3|14792.3|14794.8|14792.8|14786.8|14784.8|433
1625725200000|2021-07-08 06:20:00|14794.2|14792.2|14792.8|14790.8|14795.2|14793.2|14789.7|14787.7|312
1625725500000|2021-07-08 06:25:00|14793|14791|14794.1|14792.1|14795.5|14793.5|14791.5|14789.5|187
1625725800000|2021-07-08 06:30:00|14794|14792|14792.2|14790.2|14795|14793|14791|14789|209
1625726100000|2021-07-08 06:35:00|14792.1|14790.1|14779.3|14777.3|14792.2|14790.2|14777.2|14775.2|867
1625726400000|2021-07-08 06:40:00|14779.1|14777.1|14781.7|14779.7|14786|14784|14778.3|14776.3|624
1625726700000|2021-07-08 06:45:00|14781.5|14779.5|14773.1|14771.1|14782.7|14780.7|14770|14768|2041
1625727000000|2021-07-08 06:50:00|14773.3|14771.3|14778.1|14776.1|14779.1|14777.1|14773.3|14771.3|383
1625727300000|2021-07-08 06:55:00|14778.2|14776.2|14771.6|14769.6|14781.7|14779.7|14771.3|14769.3|944
1625727600000|2021-07-08 07:00:00|14771.8|14769.8|14762.5|14760.5|14778.7|14776.7|14760.2|14758.2|1644
1625727900000|2021-07-08 07:05:00|14762|14760|14758.2|14756.2|14762.2|14760.2|14747.2|14745.2|2206
1625728200000|2021-07-08 07:10:00|14758.1|14756.1|14758|14756|14766.8|14764.8|14752.1|14750.1|1611
1625728500000|2021-07-08 07:15:00|14758.2|14756.2|14743.3|14741.3|14761|14759|14741.2|14739.2|1647
1625728800000|2021-07-08 07:20:00|14743.2|14741.2|14740.1|14738.1|14744.1|14742.1|14726.3|14724.3|2687
1625729100000|2021-07-08 07:25:00|14739.8|14737.8|14742.8|14740.8|14748|14746|14735.5|14733.5|1430
1625729400000|2021-07-08 07:30:00|14743|14741|14728.6|14726.6|14743|14741|14718.5|14716.5|2225
1625729700000|2021-07-08 07:35:00|14728.5|14726.5|14726.6|14724.6|14733.3|14731.3|14721.8|14719.8|1256
1625730000000|2021-07-08 07:40:00|14726.2|14724.2|14702.8|14700.8|14726.6|14724.6|14700|14698|2791
1625730300000|2021-07-08 07:45:00|14703|14701|14689|14687|14705.7|14703.7|14678|14676|3619
1625730600000|2021-07-08 07:50:00|14689.2|14687.2|14694|14692|14694|14692|14673.6|14671.6|2812
1625730900000|2021-07-08 07:55:00|14694.2|14692.2|14706.5|14704.5|14707.8|14705.8|14692.2|14690.2|2137
1625731200000|2021-07-08 08:00:00|14706.3|14704.3|14670.5|14668.5|14707.2|14705.2|14666.7|14664.7|3399
1625731500000|2021-07-08 08:05:00|14670.6|14668.6|14680.6|14678.6|14685.7|14683.7|14662.6|14660.6|2373
1625731800000|2021-07-08 08:10:00|14680.5|14678.5|14692.8|14690.8|14693.7|14691.7|14672.3|14670.3|1535
1625732100000|2021-07-08 08:15:00|14692.7|14690.7|14694.5|14692.5|14701.5|14699.5|14686.5|14684.5|1333
1625732400000|2021-07-08 08:20:00|14694.8|14692.8|14684.3|14682.3|14697.3|14695.3|14679.3|14677.3|1375
1625732700000|2021-07-08 08:25:00|14684.2|14682.2|14657.6|14655.6|14685.6|14683.6|14651.3|14649.3|3086
1625733000000|2021-07-08 08:30:00|14657.2|14655.2|14658|14656|14662.3|14660.3|14648.2|14646.2|2297
1625733300000|2021-07-08 08:35:00|14657.8|14655.8|14664.6|14662.6|14665.8|14663.8|14646.3|14644.3|1656
1625733600000|2021-07-08 08:40:00|14664.5|14662.5|14660.1|14658.1|14668.7|14666.7|14652.6|14650.6|1533
1625733900000|2021-07-08 08:45:00|14660.2|14658.2|14669.6|14667.6|14671.3|14669.3|14653.2|14651.2|1130
1625734200000|2021-07-08 08:50:00|14669.7|14667.7|14666.7|14664.7|14678.7|14676.7|14662.8|14660.8|1422
1625734500000|2021-07-08 08:55:00|14667.3|14665.3|14666|14664|14672.2|14670.2|14664.2|14662.2|1016
1625734800000|2021-07-08 09:00:00|14666.2|14664.2|14657|14655|14670.7|14668.7|14654.7|14652.7|1044
1625735100000|2021-07-08 09:05:00|14657.1|14655.1|14638.8|14636.8|14661.5|14659.5|14638.7|14636.7|1654
1625735400000|2021-07-08 09:10:00|14638.7|14636.7|14649.3|14647.3|14651.2|14649.2|14632.2|14630.2|1622
1625735700000|2021-07-08 09:15:00|14649.6|14647.6|14642.6|14640.6|14651.3|14649.3|14639.1|14637.1|1175
1625736000000|2021-07-08 09:20:00|14642.5|14640.5|14631.1|14629.1|14645.2|14643.2|14619.2|14617.2|2421
1625736300000|2021-07-08 09:25:00|14631|14629|14638.7|14636.7|14640.1|14638.1|14622|14620|1628
1625736600000|2021-07-08 09:30:00|14639|14637|14644.1|14642.1|14649.6|14647.6|14637.7|14635.7|1233
1625736900000|2021-07-08 09:35:00|14644.3|14642.3|14641.7|14639.7|14650.7|14648.7|14641|14639|767
1625737200000|2021-07-08 09:40:00|14641.8|14639.8|14655.5|14653.5|14658.2|14656.2|14641.3|14639.3|976
1625737500000|2021-07-08 09:45:00|14655.3|14653.3|14655.2|14653.2|14660|14658|14653.8|14651.8|703
1625737800000|2021-07-08 09:50:00|14655.1|14653.1|14652.3|14650.3|14657.2|14655.2|14646.5|14644.5|750
1625738100000|2021-07-08 09:55:00|14652|14650|14632.8|14630.8|14653.2|14651.2|14623.3|14621.3|1656
1625738400000|2021-07-08 10:00:00|14633|14631|14628.1|14626.1|14633.1|14631.1|14612|14610|2247
1625738700000|2021-07-08 10:05:00|14628.2|14626.2|14618.6|14616.6|14629|14627|14617.5|14615.5|1088
1625739000000|2021-07-08 10:10:00|14618.7|14616.7|14619.1|14617.1|14626.5|14624.5|14607.7|14605.7|1620
1625739300000|2021-07-08 10:15:00|14619.8|14617.8|14602|14600|14620.3|14618.3|14591.2|14589.2|3226
1625739600000|2021-07-08 10:20:00|14601.8|14599.8|14595.2|14593.2|14601.8|14599.8|14580.7|14578.7|2470
1625739900000|2021-07-08 10:25:00|14595.3|14593.3|14594.2|14592.2|14598.5|14596.5|14589.1|14587.1|994
1625740200000|2021-07-08 10:30:00|14594|14592|14598.3|14596.3|14604.1|14602.1|14585.2|14583.2|1967
1625740500000|2021-07-08 10:35:00|14598.5|14596.5|14603.7|14601.7|14605.5|14603.5|14595.8|14593.8|968
1625740800000|2021-07-08 10:40:00|14604.3|14602.3|14599.1|14597.1|14605.5|14603.5|14592.7|14590.7|1109
1625741100000|2021-07-08 10:45:00|14599.2|14597.2|14616.7|14614.7|14619.5|14617.5|14594.8|14592.8|1730
1625741400000|2021-07-08 10:50:00|14616.6|14614.6|14627.8|14625.8|14630.7|14628.7|14612.5|14610.5|1982
1625741700000|2021-07-08 10:55:00|14628|14626|14644|14642|14645.2|14643.2|14623.2|14621.2|1481
1625742000000|2021-07-08 11:00:00|14643.5|14641.5|14630.8|14628.8|14650.2|14648.2|14630.5|14628.5|1820
1625742300000|2021-07-08 11:05:00|14631|14629|14633.3|14631.3|14637.2|14635.2|14619.8|14617.8|1168
1625742600000|2021-07-08 11:10:00|14633.5|14631.5|14626.1|14624.1|14633.5|14631.5|14617.8|14615.8|1138
1625742900000|2021-07-08 11:15:00|14626|14624|14626.7|14624.7|14634.2|14632.2|14620.6|14618.6|964
1625743200000|2021-07-08 11:20:00|14626.8|14624.8|14634.5|14632.5|14636.6|14634.6|14622.8|14620.8|1056
1625743500000|2021-07-08 11:25:00|14634.6|14632.6|14629.7|14627.7|14636.1|14634.1|14621.1|14619.1|971
1625743800000|2021-07-08 11:30:00|14629.5|14627.5|14614.7|14612.7|14629.6|14627.6|14602.7|14600.7|1982
1625744100000|2021-07-08 11:35:00|14614.3|14612.3|14611|14609|14616.3|14614.3|14606.6|14604.6|873
1625744400000|2021-07-08 11:40:00|14611.2|14609.2|14609.1|14607.1|14612.5|14610.5|14602.5|14600.5|948
1625744700000|2021-07-08 11:45:00|14609|14607|14604.5|14602.5|14611.1|14609.1|14594|14592|1319
1625745000000|2021-07-08 11:50:00|14604.6|14602.6|14596.1|14594.1|14606.3|14604.3|14595|14593|958
1625745300000|2021-07-08 11:55:00|14596.2|14594.2|14595.8|14593.8|14600|14598|14592.1|14590.1|1074
1625745600000|2021-07-08 12:00:00|14596|14594|14590.6|14588.6|14596.5|14594.5|14584.6|14582.6|1567
1625745900000|2021-07-08 12:05:00|14590.7|14588.7|14567.6|14565.6|14593.2|14591.2|14567.2|14565.2|2394
1625746200000|2021-07-08 12:10:00|14567.8|14565.8|14571.7|14569.7|14574.7|14572.7|14554.3|14552.3|3589
1625746500000|2021-07-08 12:15:00|14571.6|14569.6|14588.8|14586.8|14590.5|14588.5|14571.3|14569.3|2464
1625746800000|2021-07-08 12:20:00|14588.7|14586.7|14588.3|14586.3|14592.1|14590.1|14578.5|14576.5|1722
1625747100000|2021-07-08 12:25:00|14588.5|14586.5|14595.7|14593.7|14599.8|14597.8|14583.3|14581.3|1808
1625747400000|2021-07-08 12:30:00|14595.8|14593.8|14589.1|14587.1|14606.1|14604.1|14586.5|14584.5|2460
1625747700000|2021-07-08 12:35:00|14589|14587|14602.2|14600.2|14610.8|14608.8|14584.3|14582.3|2129
1625748000000|2021-07-08 12:40:00|14602.1|14600.1|14602|14600|14605|14603|14593.3|14591.3|1528
1625748300000|2021-07-08 12:45:00|14602.1|14600.1|14619.1|14617.1|14619.3|14617.3|14595.2|14593.2|2658
1625748600000|2021-07-08 12:50:00|14619|14617|14621|14619|14623.1|14621.1|14609.8|14607.8|1635
1625748900000|2021-07-08 12:55:00|14621.1|14619.1|14606.3|14604.3|14621.1|14619.1|14604.7|14602.7|1645
1625749200000|2021-07-08 13:00:00|14605.8|14603.8|14606.5|14604.5|14617.3|14615.3|14601.2|14599.2|2224
1625749500000|2021-07-08 13:05:00|14606.8|14604.8|14590.8|14588.8|14607.5|14605.5|14590.5|14588.5|1625
1625749800000|2021-07-08 13:10:00|14591.1|14589.1|14606.5|14604.5|14613.6|14611.6|14587.2|14585.2|2424
1625750100000|2021-07-08 13:15:00|14606.3|14604.3|14619.5|14617.5|14627.7|14625.7|14606.2|14604.2|2486
1625750400000|2021-07-08 13:20:00|14619.2|14617.2|14614.8|14612.8|14623.2|14621.2|14613.7|14611.7|1095
1625750700000|2021-07-08 13:25:00|14612.3|14610.3|14604.1|14602.1|14615.3|14613.3|14599.5|14597.5|2358
1625751000000|2021-07-08 13:30:00|14603.6|14602.6|14617|14616|14634.3|14633.3|14578.1|14577.1|25409
1625751300000|2021-07-08 13:35:00|14616.8|14615.8|14641|14640|14641|14640|14613.1|14612.1|14796
1625751600000|2021-07-08 13:40:00|14640.5|14639.5|14601.2|14600.2|14651|14650|14600|14599|12406
1625751900000|2021-07-08 13:45:00|14601|14600|14552.7|14551.7|14607.7|14606.7|14550.3|14549.3|14376
1625752200000|2021-07-08 13:50:00|14552.2|14551.2|14619.7|14618.7|14631.7|14630.7|14550.7|14549.7|17073
1625752500000|2021-07-08 13:55:00|14620.3|14619.3|14647.7|14646.7|14648|14647|14608.7|14607.7|10700
1625752800000|2021-07-08 14:00:00|14647.5|14646.5|14647.3|14646.3|14655.7|14654.7|14620|14619|12557
1625753100000|2021-07-08 14:05:00|14647.2|14646.2|14621|14620|14656.7|14655.7|14621|14620|10321
1625753400000|2021-07-08 14:10:00|14621.3|14620.3|14637.5|14636.5|14654.6|14653.6|14613|14612|8445
1625753700000|2021-07-08 14:15:00|14637.7|14636.7|14623.7|14622.7|14650.2|14649.2|14622.8|14621.8|6808
1625754000000|2021-07-08 14:20:00|14623.5|14622.5|14601.7|14600.7|14626.7|14625.7|14588|14587|10305
1625754300000|2021-07-08 14:25:00|14602|14601|14653.2|14652.2|14660.8|14659.8|14600.7|14599.7|11594
1625754600000|2021-07-08 14:30:00|14653.5|14652.5|14632.1|14631.1|14666.8|14665.8|14626.3|14625.3|9158
1625754900000|2021-07-08 14:35:00|14632.2|14631.2|14613|14612|14641|14640|14595.5|14594.5|8368
1625755200000|2021-07-08 14:40:00|14613.1|14612.1|14634|14633|14639.6|14638.6|14599.2|14598.2|7825
1625755500000|2021-07-08 14:45:00|14633.1|14632.1|14606.7|14605.7|14647|14646|14604.5|14603.5|6437
1625755800000|2021-07-08 14:50:00|14606.4|14605.4|14619.4|14618.4|14627.4|14626.4|14599.4|14598.4|6651
1625756100000|2021-07-08 14:55:00|14618.9|14617.9|14586.3|14585.3|14624.9|14623.9|14584.5|14583.5|6917
1625756400000|2021-07-08 15:00:00|14587.4|14586.4|14590.4|14589.4|14592.2|14591.2|14572.7|14571.7|7288
1625756700000|2021-07-08 15:05:00|14591.4|14590.4|14632.4|14631.4|14633.7|14632.7|14591.4|14590.4|8786
1625757000000|2021-07-08 15:10:00|14632.2|14631.2|14638.5|14637.5|14643|14642|14629.2|14628.2|5474
1625757300000|2021-07-08 15:15:00|14638.4|14637.4|14638.4|14637.4|14647.7|14646.7|14622|14621|7700
1625757600000|2021-07-08 15:20:00|14638.3|14637.3|14643.4|14642.4|14649.9|14648.9|14625.9|14624.9|5402
1625757900000|2021-07-08 15:25:00|14643.5|14642.5|14652.2|14651.2|14657.5|14656.5|14641.7|14640.7|4777
1625758200000|2021-07-08 15:30:00|14652.3|14651.3|14638.8|14637.8|14653.4|14652.4|14625.2|14624.2|5363
1625758500000|2021-07-08 15:35:00|14638.7|14637.7|14667.4|14666.4|14669.8|14668.8|14621.8|14620.8|6992
1625758800000|2021-07-08 15:40:00|14667.3|14666.3|14665.9|14664.9|14670.5|14669.5|14656.7|14655.7|5148
1625759100000|2021-07-08 15:45:00|14665.8|14664.8|14679.5|14678.5|14680.8|14679.8|14664.2|14663.2|4996
1625759400000|2021-07-08 15:50:00|14679.3|14678.3|14687.7|14686.7|14693.3|14692.3|14675.8|14674.8|6192
1625759700000|2021-07-08 15:55:00|14687.5|14686.5|14686.7|14685.7|14689.9|14688.9|14674.7|14673.7|4012
1625760000000|2021-07-08 16:00:00|14686.8|14685.8|14687.7|14686.7|14696.4|14695.4|14683.8|14682.8|4763
1625760300000|2021-07-08 16:05:00|14687.4|14686.4|14693.4|14692.4|14696.5|14695.5|14684.7|14683.7|2981
1625760600000|2021-07-08 16:10:00|14693.3|14692.3|14677.9|14676.9|14693.4|14692.4|14677|14676|3359
1625760900000|2021-07-08 16:15:00|14678.5|14677.5|14677.8|14676.8|14685.4|14684.4|14668.9|14667.9|3262
1625761200000|2021-07-08 16:20:00|14677.9|14676.9|14682.3|14681.3|14688.8|14687.8|14672.7|14671.7|3377
1625761500000|2021-07-08 16:25:00|14682.2|14681.2|14701.7|14700.7|14703.7|14702.7|14676.2|14675.2|3882
1625761800000|2021-07-08 16:30:00|14701.2|14700.2|14716.2|14715.2|14722.5|14721.5|14699.7|14698.7|5925
1625762100000|2021-07-08 16:35:00|14716|14715|14718.9|14717.9|14721.3|14720.3|14707.9|14706.9|3114
1625762400000|2021-07-08 16:40:00|14718.8|14717.8|14722.7|14721.7|14725.5|14724.5|14710.2|14709.2|3325
1625762700000|2021-07-08 16:45:00|14722.4|14721.4|14715|14714|14722.9|14721.9|14711|14710|2286
1625763000000|2021-07-08 16:50:00|14715.2|14714.2|14725.4|14724.4|14725.8|14724.8|14710|14709|2595
1625763300000|2021-07-08 16:55:00|14725.7|14724.7|14716.2|14715.2|14729.3|14728.3|14716|14715|3324
1625763600000|2021-07-08 17:00:00|14716.3|14715.3|14723.4|14722.4|14732.2|14731.2|14714.9|14713.9|3219
1625763900000|2021-07-08 17:05:00|14723.5|14722.5|14725.7|14724.7|14733.8|14732.8|14720.7|14719.7|2713
1625764200000|2021-07-08 17:10:00|14725.8|14724.8|14710.9|14709.9|14730|14729|14709.8|14708.8|3886
1625764500000|2021-07-08 17:15:00|14711.2|14710.2|14713.8|14712.8|14725|14724|14706|14705|3809
1625764800000|2021-07-08 17:20:00|14713.9|14712.9|14727.4|14726.4|14731.2|14730.2|14709.7|14708.7|3361
1625765100000|2021-07-08 17:25:00|14727.6|14726.6|14746.7|14745.7|14751.8|14750.8|14727.2|14726.2|4710
1625765400000|2021-07-08 17:30:00|14746.9|14745.9|14754.3|14753.3|14759.2|14758.2|14745.7|14744.7|3485
1625765700000|2021-07-08 17:35:00|14754.4|14753.4|14759.2|14758.2|14763.8|14762.8|14752.7|14751.7|3491
1625766000000|2021-07-08 17:40:00|14759.3|14758.3|14754.4|14753.4|14764.8|14763.8|14753.1|14752.1|2939
1625766300000|2021-07-08 17:45:00|14754.8|14753.8|14747.2|14746.2|14758.7|14757.7|14745.8|14744.8|3449
1625766600000|2021-07-08 17:50:00|14747.3|14746.3|14744.6|14743.6|14755.7|14754.7|14743.9|14742.9|2086
1625766900000|2021-07-08 17:55:00|14744.4|14743.4|14743.9|14742.9|14752.4|14751.4|14741.3|14740.3|2159
1625767200000|2021-07-08 18:00:00|14744.2|14743.2|14742.4|14741.4|14748.2|14747.2|14735.4|14734.4|2951
1625767500000|2021-07-08 18:05:00|14742.3|14741.3|14737.2|14736.2|14747.2|14746.2|14733.7|14732.7|2407
1625767800000|2021-07-08 18:10:00|14737.1|14736.1|14740.2|14739.2|14744.6|14743.6|14735.9|14734.9|2119
1625768100000|2021-07-08 18:15:00|14740.4|14739.4|14719.9|14718.9|14741.8|14740.8|14716.7|14715.7|3952
1625768400000|2021-07-08 18:20:00|14719.7|14718.7|14708.4|14707.4|14721.9|14720.9|14705.8|14704.8|3922
1625768700000|2021-07-08 18:25:00|14708.6|14707.6|14713.7|14712.7|14717.8|14716.8|14703.9|14702.9|3735
1625769000000|2021-07-08 18:30:00|14713.6|14712.6|14723.7|14722.7|14724.4|14723.4|14702.7|14701.7|3348
1625769300000|2021-07-08 18:35:00|14723.9|14722.9|14718.7|14717.7|14726.7|14725.7|14716.1|14715.1|2947
1625769600000|2021-07-08 18:40:00|14718.6|14717.6|14722.7|14721.7|14727.1|14726.1|14716.4|14715.4|2212
1625769900000|2021-07-08 18:45:00|14722.4|14721.4|14699.6|14698.6|14725.4|14724.4|14699.4|14698.4|3144
1625770200000|2021-07-08 18:50:00|14699.7|14698.7|14700.1|14699.1|14709.9|14708.9|14696.1|14695.1|3018
1625770500000|2021-07-08 18:55:00|14699.9|14698.9|14718.7|14717.7|14725.8|14724.8|14699.2|14698.2|3142
1625770800000|2021-07-08 19:00:00|14719.1|14718.1|14720.6|14719.6|14729.2|14728.2|14713.2|14712.2|3100
1625771100000|2021-07-08 19:05:00|14720.4|14719.4|14714.9|14713.9|14723.9|14722.9|14708.9|14707.9|2316
1625771400000|2021-07-08 19:10:00|14715.9|14714.9|14702.9|14701.9|14722.4|14721.4|14702.1|14701.1|2917
1625771700000|2021-07-08 19:15:00|14702.8|14701.8|14692.9|14691.9|14704.7|14703.7|14685.2|14684.2|4475
1625772000000|2021-07-08 19:20:00|14693.6|14692.6|14705.3|14704.3|14710.8|14709.8|14690.7|14689.7|3899
1625772300000|2021-07-08 19:25:00|14705.5|14704.5|14704|14703|14712.6|14711.6|14696.1|14695.1|2798
1625772600000|2021-07-08 19:30:00|14703.8|14702.8|14709.1|14708.1|14718.2|14717.2|14697.2|14696.2|5186
1625772900000|2021-07-08 19:35:00|14709|14708|14725.5|14724.5|14728.7|14727.7|14706.2|14705.2|3840
1625773200000|2021-07-08 19:40:00|14725.6|14724.6|14705.1|14704.1|14726.7|14725.7|14697.8|14696.8|5606
1625773500000|2021-07-08 19:45:00|14704.8|14703.8|14682.2|14681.2|14706.2|14705.2|14682.1|14681.1|3709
1625773800000|2021-07-08 19:50:00|14683.1|14682.1|14698.3|14697.3|14710.8|14709.8|14670.1|14669.1|8699
1625774100000|2021-07-08 19:55:00|14698.7|14697.7|14733.8|14732.8|14734.6|14733.6|14698.6|14697.6|11011
1625774400000|2021-07-08 20:00:00|14733.7|14732.7|14724.1|14722.1|14735.9|14733.9|14718.1|14716.1|4937
1625774700000|2021-07-08 20:05:00|14724.2|14722.2|14713.3|14711.3|14725.9|14723.9|14708.9|14706.9|1953
1625775000000|2021-07-08 20:10:00|14713.4|14711.4|14719.8|14717.8|14720.3|14718.3|14708.2|14706.2|2391
1625775300000|2021-07-08 20:15:00|14720.1|14718.1|14718.1|14716.1|14720.1|14718.1|14715.1|14713.1|282
1625775600000|2021-07-08 20:20:00|14717.9|14715.9|14720.7|14718.7|14721.1|14719.1|14717.6|14715.6|143
1625775900000|2021-07-08 20:25:00|14720.4|14718.4|14723.8|14721.8|14724.3|14722.3|14719.8|14717.8|283
1625776200000|2021-07-08 20:30:00|14723.4|14721.4|14726.3|14724.3|14726.4|14724.4|14723.2|14721.2|177
1625776500000|2021-07-08 20:35:00|14726.4|14724.4|14724.3|14722.3|14727.6|14725.6|14723.6|14721.6|214
1625776800000|2021-07-08 20:40:00|14725.1|14723.1|14728.9|14726.9|14729.1|14727.1|14724.6|14722.6|241
1625777100000|2021-07-08 20:45:00|14729.1|14727.1|14728.1|14726.1|14730.1|14728.1|14727.3|14725.3|268
1625777400000|2021-07-08 20:50:00|14728.2|14726.2|14723.8|14721.8|14731.8|14729.8|14723.8|14721.8|371
1625777700000|2021-07-08 20:55:00|14724.1|14722.1|14726.5|14721.5|14728.1|14726.1|14723.7|14721.5|485
1625778000000|2021-07-08 21:00:00|14726.7|14721.7|14727.9|14722.9|14730.2|14725.2|14726.4|14721.4|0
1625778300000|2021-07-08 21:05:00|14728.1|14723.1|14728|14723|14728.6|14723.6|14727.6|14722.6|0
1625778600000|2021-07-08 21:10:00|14727.6|14722.6|14727.8|14722.8|14728|14723|14727.2|14722.2|0
1625778900000|2021-07-08 21:15:00|14728.2|14723.2|14727.8|14722.8|14728.8|14723.8|14727.4|14722.4|0
1625779200000|2021-07-08 21:20:00|14727.9|14722.9|14728.2|14723.2|14728.3|14723.3|14727.9|14722.9|0
1625779500000|2021-07-08 21:25:00|14728.1|14723.1|14728|14723|14729|14724|14728|14723|0
1625779800000|2021-07-08 21:30:00|14727.7|14722.7|14727.4|14722.4|14727.7|14722.7|14727.3|14722.3|0
1625780100000|2021-07-08 21:35:00|14727.5|14722.5|14727.7|14722.7|14727.7|14722.7|14727.5|14722.5|0
1625780400000|2021-07-08 21:40:00|14727.6|14722.6|14727.8|14722.8|14727.9|14722.9|14727.6|14722.6|0
1625780700000|2021-07-08 21:45:00|14727.7|14722.7|14727.6|14722.6|14727.8|14722.8|14727.6|14722.6|0
1625781000000|2021-07-08 21:50:00|14727.8|14722.8|14727.8|14722.8|14727.8|14722.8|14727.8|14722.8|0
1625781300000|2021-07-08 21:55:00|14727.7|14722.7|14727.4|14722.4|14727.8|14722.8|14726.7|14721.7|0
1625781600000|2021-07-08 22:00:00|14721.2|14719.2|14715.7|14713.7|14725.7|14723.7|14713.2|14711.2|637
1625781900000|2021-07-08 22:05:00|14715.8|14713.8|14720.6|14718.6|14720.8|14718.8|14714.4|14712.4|221
1625782200000|2021-07-08 22:10:00|14721.3|14719.3|14716.2|14714.2|14722.4|14720.4|14716.2|14714.2|187
1625782500000|2021-07-08 22:15:00|14716.3|14714.3|14720.9|14718.9|14720.9|14718.9|14715.8|14713.8|91
1625782800000|2021-07-08 22:20:00|14721.1|14719.1|14725.4|14723.4|14726.1|14724.1|14721.1|14719.1|149
1625783100000|2021-07-08 22:25:00|14725.1|14723.1|14725.1|14723.1|14726.3|14724.3|14724.2|14722.2|144
1625783400000|2021-07-08 22:30:00|14725.2|14723.2|14717.6|14715.6|14725.3|14723.3|14717.6|14715.6|185
1625783700000|2021-07-08 22:35:00|14717.7|14715.7|14712.1|14710.1|14718.4|14716.4|14709.9|14707.9|330
1625784000000|2021-07-08 22:40:00|14711.9|14709.9|14705.4|14703.4|14712.1|14710.1|14705.1|14703.1|320
1625784300000|2021-07-08 22:45:00|14705.3|14703.3|14706.3|14704.3|14709.2|14707.2|14704.8|14702.8|187
1625784600000|2021-07-08 22:50:00|14706.4|14704.4|14709.7|14707.7|14710.1|14708.1|14705.7|14703.7|162
1625784900000|2021-07-08 22:55:00|14710.1|14708.1|14708.7|14706.7|14711.1|14709.1|14708.1|14706.1|96
1625785200000|2021-07-08 23:00:00|14709.2|14707.2|14707.6|14705.6|14709.3|14707.3|14705.3|14703.3|116
1625785500000|2021-07-08 23:05:00|14707.4|14705.4|14708.1|14706.1|14709.6|14707.6|14706.8|14704.8|93
1625785800000|2021-07-08 23:10:00|14708.2|14706.2|14706.3|14704.3|14708.3|14706.3|14704.2|14702.2|147
1625786100000|2021-07-08 23:15:00|14706.2|14704.2|14710.3|14708.3|14711.4|14709.4|14706.1|14704.1|155
1625786400000|2021-07-08 23:20:00|14710.2|14708.2|14714.6|14712.6|14715.4|14713.4|14709.9|14707.9|141
1625786700000|2021-07-08 23:25:00|14714.4|14712.4|14715.6|14713.6|14716.4|14714.4|14712.3|14710.3|111
1625787000000|2021-07-08 23:30:00|14715.3|14713.3|14711.1|14709.1|14716.3|14714.3|14710.3|14708.3|116
1625787300000|2021-07-08 23:35:00|14710.9|14708.9|14716.6|14714.6|14717.4|14715.4|14709.7|14707.7|194
1625787600000|2021-07-08 23:40:00|14716.4|14714.4|14716.6|14714.6|14719.2|14717.2|14712.9|14710.9|149
1625787900000|2021-07-08 23:45:00|14716.7|14714.7|14715.8|14713.8|14718.7|14716.7|14714.4|14712.4|169
1625788200000|2021-07-08 23:50:00|14715.9|14713.9|14707.4|14705.4|14717.6|14715.6|14706.3|14704.3|303
1625788500000|2021-07-08 23:55:00|14707.3|14705.3|14701.8|14699.8|14707.6|14705.6|14699.4|14697.4|511
1625788800000|2021-07-09 00:00:00|14702.3|14700.3|14713.2|14711.2|14717.3|14715.3|14700.7|14698.7|837
1625789100000|2021-07-09 00:05:00|14713.1|14711.1|14726.9|14724.9|14727.1|14725.1|14712.4|14710.4|549
1625789400000|2021-07-09 00:10:00|14726.8|14724.8|14720.3|14718.3|14727.1|14725.1|14719.4|14717.4|319
1625789700000|2021-07-09 00:15:00|14720.2|14718.2|14714.2|14712.2|14723.1|14721.1|14713.7|14711.7|369
1625790000000|2021-07-09 00:20:00|14713.6|14711.6|14704.7|14702.7|14714.9|14712.9|14699.2|14697.2|694
1625790300000|2021-07-09 00:25:00|14704.8|14702.8|14707.6|14705.6|14708.6|14706.6|14701.8|14699.8|374
1625790600000|2021-07-09 00:30:00|14707.4|14705.4|14695.6|14693.6|14707.4|14705.4|14695.6|14693.6|519
1625790900000|2021-07-09 00:35:00|14695.4|14693.4|14688.8|14686.8|14696.1|14694.1|14683.1|14681.1|798
1625791200000|2021-07-09 00:40:00|14688.7|14686.7|14688.9|14686.9|14691.6|14689.6|14684.6|14682.6|457
1625791500000|2021-07-09 00:45:00|14688.6|14686.6|14684.6|14682.6|14690.4|14688.4|14679.1|14677.1|735
1625791800000|2021-07-09 00:50:00|14684.7|14682.7|14686.4|14684.4|14690.6|14688.6|14681.6|14679.6|392
1625792100000|2021-07-09 00:55:00|14686.6|14684.6|14678.3|14676.3|14689.7|14687.7|14677.3|14675.3|435
1625792400000|2021-07-09 01:00:00|14678.4|14676.4|14683.3|14681.3|14685.7|14683.7|14677.2|14675.2|486
1625792700000|2021-07-09 01:05:00|14683.4|14681.4|14683.9|14681.9|14684.1|14682.1|14675.1|14673.1|402
1625793000000|2021-07-09 01:10:00|14683.6|14681.6|14684.8|14682.8|14688.3|14686.3|14681.7|14679.7|404
1625793300000|2021-07-09 01:15:00|14684.9|14682.9|14680.9|14678.9|14687.4|14685.4|14674.6|14672.6|534
1625793600000|2021-07-09 01:20:00|14680.6|14678.6|14676.9|14674.9|14683.4|14681.4|14674.9|14672.9|399
1625793900000|2021-07-09 01:25:00|14676.8|14674.8|14684.2|14682.2|14685.2|14683.2|14673.7|14671.7|399
1625794200000|2021-07-09 01:30:00|14684.1|14682.1|14693.9|14691.9|14694.2|14692.2|14682.2|14680.2|523
1625794500000|2021-07-09 01:35:00|14693.8|14691.8|14681.6|14679.6|14694.6|14692.6|14677.2|14675.2|604
1625794800000|2021-07-09 01:40:00|14681.7|14679.7|14673.7|14671.7|14681.8|14679.8|14671.6|14669.6|521
1625795100000|2021-07-09 01:45:00|14673.8|14671.8|14674.1|14672.1|14680.3|14678.3|14673.3|14671.3|257
1625795400000|2021-07-09 01:50:00|14673.9|14671.9|14668.4|14666.4|14674.4|14672.4|14667.1|14665.1|571
1625795700000|2021-07-09 01:55:00|14668.3|14666.3|14666.1|14664.1|14669.9|14667.9|14661.1|14659.1|864
1625796000000|2021-07-09 02:00:00|14666.2|14664.2|14654.1|14652.1|14669.1|14667.1|14651.8|14649.8|880
1625796300000|2021-07-09 02:05:00|14654.2|14652.2|14661.3|14659.3|14664.3|14662.3|14652.6|14650.6|506
1625796600000|2021-07-09 02:10:00|14661.2|14659.2|14665.7|14663.7|14665.7|14663.7|14655.4|14653.4|343
1625796900000|2021-07-09 02:15:00|14665.8|14663.8|14669.1|14667.1|14669.1|14667.1|14663.2|14661.2|326
1625797200000|2021-07-09 02:20:00|14669.2|14667.2|14666.6|14664.6|14669.3|14667.3|14664.7|14662.7|221
1625797500000|2021-07-09 02:25:00|14666.4|14664.4|14665.1|14663.1|14668.8|14666.8|14660.7|14658.7|273
1625797800000|2021-07-09 02:30:00|14665.2|14663.2|14681.3|14679.3|14682.3|14680.3|14664.6|14662.6|905
1625798100000|2021-07-09 02:35:00|14681.2|14679.2|14683.8|14681.8|14685.8|14683.8|14679.2|14677.2|552
1625798400000|2021-07-09 02:40:00|14683.7|14681.7|14683.8|14681.8|14687.7|14685.7|14682.1|14680.1|341
1625798700000|2021-07-09 02:45:00|14684.3|14682.3|14686.6|14684.6|14690.1|14688.1|14680.3|14678.3|407
1625799000000|2021-07-09 02:50:00|14686.7|14684.7|14684.7|14682.7|14689.2|14687.2|14683.6|14681.6|273
1625799300000|2021-07-09 02:55:00|14684.8|14682.8|14686.2|14684.2|14689.3|14687.3|14684.6|14682.6|177
1625799600000|2021-07-09 03:00:00|14686.3|14684.3|14686.1|14684.1|14687.9|14685.9|14682.3|14680.3|248
1625799900000|2021-07-09 03:05:00|14686.2|14684.2|14700.9|14698.9|14703.4|14701.4|14686.2|14684.2|830
1625800200000|2021-07-09 03:10:00|14700.8|14698.8|14698.7|14696.7|14704.9|14702.9|14695.4|14693.4|395
1625800500000|2021-07-09 03:15:00|14698.8|14696.8|14696.2|14694.2|14700.1|14698.1|14695.8|14693.8|179
1625800800000|2021-07-09 03:20:00|14696.3|14694.3|14696.3|14694.3|14697.9|14695.9|14694.4|14692.4|177
1625801100000|2021-07-09 03:25:00|14696.2|14694.2|14694.2|14692.2|14701.8|14699.8|14691.4|14689.4|348
1625801400000|2021-07-09 03:30:00|14694.1|14692.1|14697.3|14695.3|14700.2|14698.2|14693.1|14691.1|302
1625801700000|2021-07-09 03:35:00|14697.4|14695.4|14701.1|14699.1|14705.1|14703.1|14696.3|14694.3|394
1625802000000|2021-07-09 03:40:00|14700.9|14698.9|14696.7|14694.7|14702.6|14700.6|14692.3|14690.3|393
1625802300000|2021-07-09 03:45:00|14696.6|14694.6|14692.6|14690.6|14697.1|14695.1|14690.9|14688.9|285
1625802600000|2021-07-09 03:50:00|14692.4|14690.4|14691.9|14689.9|14693.8|14691.8|14690.1|14688.1|218
1625802900000|2021-07-09 03:55:00|14692.1|14690.1|14685.8|14683.8|14693.3|14691.3|14685.4|14683.4|335
1625803200000|2021-07-09 04:00:00|14685.9|14683.9|14690.8|14688.8|14691.6|14689.6|14685.9|14683.9|253
1625803500000|2021-07-09 04:05:00|14690.9|14688.9|14686.2|14684.2|14692.3|14690.3|14685.8|14683.8|165
1625803800000|2021-07-09 04:10:00|14686.1|14684.1|14687.9|14685.9|14689.2|14687.2|14684.6|14682.6|192
1625804100000|2021-07-09 04:15:00|14688.1|14686.1|14678.7|14676.7|14688.9|14686.9|14678.6|14676.6|285
1625804400000|2021-07-09 04:20:00|14678.8|14676.8|14678.4|14676.4|14680.6|14678.6|14675.2|14673.2|343
1625804700000|2021-07-09 04:25:00|14678.3|14676.3|14678.9|14676.9|14681.8|14679.8|14673.6|14671.6|332
1625805000000|2021-07-09 04:30:00|14678.8|14676.8|14683.4|14681.4|14683.4|14681.4|14677.7|14675.7|190
1625805300000|2021-07-09 04:35:00|14683.9|14681.9|14681.9|14679.9|14685.1|14683.1|14678.8|14676.8|252
1625805600000|2021-07-09 04:40:00|14682.1|14680.1|14681.2|14679.2|14682.7|14680.7|14679.8|14677.8|117
1625805900000|2021-07-09 04:45:00|14681.1|14679.1|14677.6|14675.6|14682.7|14680.7|14674.3|14672.3|251
1625806200000|2021-07-09 04:50:00|14677.4|14675.4|14689.2|14687.2|14691.8|14689.8|14676.1|14674.1|534
1625806500000|2021-07-09 04:55:00|14689.3|14687.3|14691.3|14689.3|14697.1|14695.1|14687.7|14685.7|351
1625806800000|2021-07-09 05:00:00|14691.1|14689.1|14695.7|14693.7|14697.4|14695.4|14690.9|14688.9|211
1625807100000|2021-07-09 05:05:00|14695.8|14693.8|14701.3|14699.3|14704.1|14702.1|14695.8|14693.8|479
1625807400000|2021-07-09 05:10:00|14701.4|14699.4|14708.2|14706.2|14716.6|14714.6|14701.4|14699.4|1011
1625807700000|2021-07-09 05:15:00|14708.3|14706.3|14716.1|14714.1|14718.1|14716.1|14706.6|14704.6|441
1625808000000|2021-07-09 05:20:00|14715.9|14713.9|14715.2|14713.2|14719.6|14717.6|14712.4|14710.4|409
1625808300000|2021-07-09 05:25:00|14715.3|14713.3|14711.7|14709.7|14717.8|14715.8|14711.6|14709.6|255
1625808600000|2021-07-09 05:30:00|14711.8|14709.8|14715.3|14713.3|14717.1|14715.1|14708.6|14706.6|290
1625808900000|2021-07-09 05:35:00|14715.4|14713.4|14708.8|14706.8|14715.8|14713.8|14707.9|14705.9|352
1625809200000|2021-07-09 05:40:00|14708.7|14706.7|14710.9|14708.9|14713.7|14711.7|14707.9|14705.9|279
1625809500000|2021-07-09 05:45:00|14710.8|14708.8|14708.8|14706.8|14710.8|14708.8|14702.4|14700.4|491
1625809800000|2021-07-09 05:50:00|14708.9|14706.9|14708.1|14706.1|14709.3|14707.3|14703.4|14701.4|321
1625810100000|2021-07-09 05:55:00|14707.9|14705.9|14707.8|14705.8|14713.3|14711.3|14704.7|14702.7|480
1625810400000|2021-07-09 06:00:00|14707.7|14705.7|14706.6|14704.6|14711.7|14709.7|14700.7|14698.7|563
1625810700000|2021-07-09 06:05:00|14706.7|14704.7|14706.3|14704.3|14718.6|14716.6|14705.3|14703.3|770
1625811000000|2021-07-09 06:10:00|14706.2|14704.2|14707.2|14705.2|14712.2|14710.2|14702.3|14700.3|460
1625811300000|2021-07-09 06:15:00|14707.3|14705.3|14710.7|14708.7|14712.3|14710.3|14704.1|14702.1|340
1625811600000|2021-07-09 06:20:00|14710.6|14708.6|14712.4|14710.4|14717.3|14715.3|14709.9|14707.9|336
1625811900000|2021-07-09 06:25:00|14712.3|14710.3|14709.6|14707.6|14717.3|14715.3|14705.9|14703.9|331
1625812200000|2021-07-09 06:30:00|14709.7|14707.7|14714.6|14712.6|14714.7|14712.7|14707.3|14705.3|316
1625812500000|2021-07-09 06:35:00|14715.6|14713.6|14721.6|14719.6|14721.6|14719.6|14711.9|14709.9|490
1625812800000|2021-07-09 06:40:00|14721.7|14719.7|14715.4|14713.4|14722.6|14720.6|14713.3|14711.3|321
1625813100000|2021-07-09 06:45:00|14714.8|14712.8|14712.2|14710.2|14717.7|14715.7|14710.4|14708.4|238
1625813400000|2021-07-09 06:50:00|14712.3|14710.3|14710.4|14708.4|14713.9|14711.9|14709.3|14707.3|290
1625813700000|2021-07-09 06:55:00|14710.2|14708.2|14704.4|14702.4|14712.2|14710.2|14702.9|14700.9|375
1625814000000|2021-07-09 07:00:00|14705.2|14703.2|14723.8|14721.8|14726.2|14724.2|14699.2|14697.2|1205
1625814300000|2021-07-09 07:05:00|14723.9|14721.9|14744.7|14742.7|14747.8|14745.8|14722.6|14720.6|1974
1625814600000|2021-07-09 07:10:00|14744.8|14742.8|14743.9|14741.9|14751.2|14749.2|14740.1|14738.1|886
1625814900000|2021-07-09 07:15:00|14744.1|14742.1|14746.6|14744.6|14753.7|14751.7|14744.1|14742.1|1052
1625815200000|2021-07-09 07:20:00|14746.7|14744.7|14742.9|14740.9|14752.6|14750.6|14741.9|14739.9|719
1625815500000|2021-07-09 07:25:00|14742.8|14740.8|14729.1|14727.1|14744.8|14742.8|14728.6|14726.6|940
1625815800000|2021-07-09 07:30:00|14728.9|14726.9|14727.7|14725.7|14735.3|14733.3|14725.4|14723.4|739
1625816100000|2021-07-09 07:35:00|14727.6|14725.6|14737.1|14735.1|14738.3|14736.3|14726.3|14724.3|601
1625816400000|2021-07-09 07:40:00|14736.9|14734.9|14736.3|14734.3|14740.2|14738.2|14732.7|14730.7|490
1625816700000|2021-07-09 07:45:00|14736.2|14734.2|14736.2|14734.2|14743.6|14741.6|14733.7|14731.7|412
1625817000000|2021-07-09 07:50:00|14736.1|14734.1|14727.7|14725.7|14737.6|14735.6|14726.8|14724.8|559
1625817300000|2021-07-09 07:55:00|14727.6|14725.6|14724.1|14722.1|14732.2|14730.2|14718.6|14716.6|621
1625817600000|2021-07-09 08:00:00|14724.2|14722.2|14735.9|14733.9|14736.7|14734.7|14724.2|14722.2|811
1625817900000|2021-07-09 08:05:00|14736.1|14734.1|14740.4|14738.4|14745.4|14743.4|14736.1|14734.1|731
1625818200000|2021-07-09 08:10:00|14740.6|14738.6|14747.2|14745.2|14751.4|14749.4|14740.3|14738.3|969
1625818500000|2021-07-09 08:15:00|14747.3|14745.3|14740.1|14738.1|14747.6|14745.6|14738.2|14736.2|641
1625818800000|2021-07-09 08:20:00|14740.2|14738.2|14741.2|14739.2|14744.3|14742.3|14739.2|14737.2|463
1625819100000|2021-07-09 08:25:00|14741.3|14739.3|14734.2|14732.2|14741.4|14739.4|14732.3|14730.3|843
1625819400000|2021-07-09 08:30:00|14734.1|14732.1|14740.3|14738.3|14744.7|14742.7|14732.2|14730.2|803
1625819700000|2021-07-09 08:35:00|14740.4|14738.4|14740.8|14738.8|14741.8|14739.8|14735.1|14733.1|389
1625820000000|2021-07-09 08:40:00|14740.7|14738.7|14735.7|14733.7|14742.3|14740.3|14735.2|14733.2|271
1625820300000|2021-07-09 08:45:00|14735.8|14733.8|14740.9|14738.9|14743.6|14741.6|14735.7|14733.7|437
1625820600000|2021-07-09 08:50:00|14740.8|14738.8|14735.3|14733.3|14742.1|14740.1|14734.6|14732.6|363
1625820900000|2021-07-09 08:55:00|14735.4|14733.4|14735.1|14733.1|14736.7|14734.7|14729.4|14727.4|339
1625821200000|2021-07-09 09:00:00|14735.2|14733.2|14745.2|14743.2|14748.4|14746.4|14734.8|14732.8|738
1625821500000|2021-07-09 09:05:00|14745.1|14743.1|14739.6|14737.6|14745.1|14743.1|14737.1|14735.1|408
1625821800000|2021-07-09 09:10:00|14739.7|14737.7|14736.8|14734.8|14744.1|14742.1|14731.2|14729.2|844
1625822100000|2021-07-09 09:15:00|14736.9|14734.9|14740.2|14738.2|14748.2|14746.2|14735.6|14733.6|937
1625822400000|2021-07-09 09:20:00|14739.9|14737.9|14745.1|14743.1|14745.4|14743.4|14738.3|14736.3|507
1625822700000|2021-07-09 09:25:00|14744.9|14742.9|14744.6|14742.6|14749.1|14747.1|14740.8|14738.8|424
1625823000000|2021-07-09 09:30:00|14744.4|14742.4|14739.2|14737.2|14746.2|14744.2|14735.7|14733.7|522
1625823300000|2021-07-09 09:35:00|14739.1|14737.1|14730.6|14728.6|14740.8|14738.8|14728.2|14726.2|584
1625823600000|2021-07-09 09:40:00|14730.7|14728.7|14724.9|14722.9|14735.4|14733.4|14720.2|14718.2|858
1625823900000|2021-07-09 09:45:00|14724.8|14722.8|14714.4|14712.4|14724.8|14722.8|14711.8|14709.8|1014
1625824200000|2021-07-09 09:50:00|14714.3|14712.3|14709.2|14707.2|14714.8|14712.8|14703.9|14701.9|1045
1625824500000|2021-07-09 09:55:00|14708.4|14706.4|14709.4|14707.4|14714.2|14712.2|14707.3|14705.3|449
1625824800000|2021-07-09 10:00:00|14708.6|14706.6|14690.9|14688.9|14710.1|14708.1|14687.9|14685.9|1726
1625825100000|2021-07-09 10:05:00|14691.2|14689.2|14688.4|14686.4|14693.1|14691.1|14679.1|14677.1|1665
1625825400000|2021-07-09 10:10:00|14688.3|14686.3|14686.3|14684.3|14689.7|14687.7|14679.6|14677.6|652
1625825700000|2021-07-09 10:15:00|14686.4|14684.4|14694.7|14692.7|14694.9|14692.9|14679.8|14677.8|912
1625826000000|2021-07-09 10:20:00|14694.8|14692.8|14699.2|14697.2|14699.2|14697.2|14692.3|14690.3|913
1625826300000|2021-07-09 10:25:00|14699.1|14697.1|14698.4|14696.4|14701.6|14699.6|14695.1|14693.1|710
1625826600000|2021-07-09 10:30:00|14698.6|14696.6|14706.6|14704.6|14710.4|14708.4|14695.6|14693.6|757
1625826900000|2021-07-09 10:35:00|14706.4|14704.4|14702.1|14700.1|14708.7|14706.7|14700.1|14698.1|411
1625827200000|2021-07-09 10:40:00|14703.1|14701.1|14700.8|14698.8|14705.8|14703.8|14697.3|14695.3|417
1625827500000|2021-07-09 10:45:00|14700.9|14698.9|14710.2|14708.2|14711.1|14709.1|14699.4|14697.4|500
1625827800000|2021-07-09 10:50:00|14710.1|14708.1|14700.7|14698.7|14710.1|14708.1|14700.7|14698.7|521
1625828100000|2021-07-09 10:55:00|14700.3|14698.3|14702.8|14700.8|14705.1|14703.1|14695.9|14693.9|582
1625828400000|2021-07-09 11:00:00|14702.7|14700.7|14724.7|14722.7|14728.4|14726.4|14702.4|14700.4|1418
1625828700000|2021-07-09 11:05:00|14724.6|14722.6|14718.2|14716.2|14724.8|14722.8|14714.4|14712.4|678
1625829000000|2021-07-09 11:10:00|14718.3|14716.3|14719.8|14717.8|14723.3|14721.3|14716.2|14714.2|416
1625829300000|2021-07-09 11:15:00|14719.7|14717.7|14722.6|14720.6|14725.2|14723.2|14718.4|14716.4|336
1625829600000|2021-07-09 11:20:00|14722.4|14720.4|14720.3|14718.3|14722.4|14720.4|14708.9|14706.9|895
1625829900000|2021-07-09 11:25:00|14720.4|14718.4|14718.6|14716.6|14723.7|14721.7|14717.2|14715.2|558
1625830200000|2021-07-09 11:30:00|14718.4|14716.4|14720.3|14718.3|14729.6|14727.6|14705.1|14703.1|1912
1625830500000|2021-07-09 11:35:00|14720.4|14718.4|14721.8|14719.8|14722.3|14720.3|14713.4|14711.4|522
1625830800000|2021-07-09 11:40:00|14721.9|14719.9|14734.2|14732.2|14734.6|14732.6|14717.1|14715.1|959
1625831100000|2021-07-09 11:45:00|14734.1|14732.1|14733.6|14731.6|14734.8|14732.8|14726.3|14724.3|690
1625831400000|2021-07-09 11:50:00|14733.7|14731.7|14734.1|14732.1|14736.2|14734.2|14730.7|14728.7|557
1625831700000|2021-07-09 11:55:00|14733.9|14731.9|14736.9|14734.9|14738.7|14736.7|14731.2|14729.2|473
1625832000000|2021-07-09 12:00:00|14737.2|14735.2|14744.4|14742.4|14745.1|14743.1|14736.9|14734.9|1064
1625832300000|2021-07-09 12:05:00|14744.3|14742.3|14739.4|14737.4|14744.6|14742.6|14738.8|14736.8|647
1625832600000|2021-07-09 12:10:00|14739.8|14737.8|14746.9|14744.9|14748.4|14746.4|14738.9|14736.9|651
1625832900000|2021-07-09 12:15:00|14747.1|14745.1|14734.9|14732.9|14749.7|14747.7|14733.8|14731.8|1140
1625833200000|2021-07-09 12:20:00|14734.7|14732.7|14738.3|14736.3|14738.8|14736.8|14732.7|14730.7|744
1625833500000|2021-07-09 12:25:00|14738.2|14736.2|14734.8|14732.8|14738.6|14736.6|14729.2|14727.2|894
1625833800000|2021-07-09 12:30:00|14734.9|14732.9|14729.3|14727.3|14736.3|14734.3|14726.8|14724.8|889
1625834100000|2021-07-09 12:35:00|14729.2|14727.2|14723.1|14721.1|14729.9|14727.9|14719.4|14717.4|1009
1625834400000|2021-07-09 12:40:00|14723.2|14721.2|14715.8|14713.8|14723.8|14721.8|14709.6|14707.6|1544
1625834700000|2021-07-09 12:45:00|14715.7|14713.7|14717.3|14715.3|14719.7|14717.7|14711.6|14709.6|706
1625835000000|2021-07-09 12:50:00|14717.2|14715.2|14719.9|14717.9|14719.9|14717.9|14707.4|14705.4|1234
1625835300000|2021-07-09 12:55:00|14719.8|14717.8|14715.6|14713.6|14721.2|14719.2|14714.8|14712.8|706
1625835600000|2021-07-09 13:00:00|14715.4|14713.4|14713.3|14711.3|14717.6|14715.6|14712.8|14710.8|664
1625835900000|2021-07-09 13:05:00|14713.4|14711.4|14708.8|14706.8|14714.8|14712.8|14707.2|14705.2|947
1625836200000|2021-07-09 13:10:00|14708.7|14706.7|14701.9|14699.9|14711.2|14709.2|14701.1|14699.1|1094
1625836500000|2021-07-09 13:15:00|14701.7|14699.7|14705.2|14703.2|14707.7|14705.7|14700.7|14698.7|747
1625836800000|2021-07-09 13:20:00|14705.1|14703.1|14702.3|14700.3|14707.7|14705.7|14697.6|14695.6|1234
1625837100000|2021-07-09 13:25:00|14702.4|14700.4|14704.6|14702.6|14711.4|14709.4|14700.6|14698.6|2248
1625837400000|2021-07-09 13:30:00|14704.1|14703.1|14711.9|14710.9|14732.3|14731.3|14693.9|14692.9|16827
1625837700000|2021-07-09 13:35:00|14710.9|14709.9|14694.9|14693.9|14712.4|14711.4|14678.7|14677.7|13985
1625838000000|2021-07-09 13:40:00|14693.6|14692.6|14714.8|14713.8|14717.2|14716.2|14685.9|14684.9|9824
1625838300000|2021-07-09 13:45:00|14714.2|14713.2|14726.9|14725.9|14735.4|14734.4|14696.4|14695.4|10644
1625838600000|2021-07-09 13:50:00|14727.1|14726.1|14716.9|14715.9|14730.6|14729.6|14711.4|14710.4|7508
1625838900000|2021-07-09 13:55:00|14716.7|14715.7|14722.2|14721.2|14724.6|14723.6|14701.3|14700.3|7616
1625839200000|2021-07-09 14:00:00|14722.1|14721.1|14727.2|14726.2|14727.6|14726.6|14711.6|14710.6|6944
1625839500000|2021-07-09 14:05:00|14727.4|14726.4|14727.9|14726.9|14737.1|14736.1|14714.9|14713.9|7557
1625839800000|2021-07-09 14:10:00|14728.1|14727.1|14721.7|14720.7|14739.1|14738.1|14719.2|14718.2|5682
1625840100000|2021-07-09 14:15:00|14721.4|14720.4|14730.6|14729.6|14733.4|14732.4|14719.8|14718.8|5207
1625840400000|2021-07-09 14:20:00|14730.8|14729.8|14741.3|14740.3|14741.3|14740.3|14724.8|14723.8|5558
1625840700000|2021-07-09 14:25:00|14741.1|14740.1|14731.2|14730.2|14747.9|14746.9|14729.8|14728.8|6260
1625841000000|2021-07-09 14:30:00|14731.3|14730.3|14731.9|14730.9|14734.3|14733.3|14716.7|14715.7|5982
1625841300000|2021-07-09 14:35:00|14731.8|14730.8|14738.6|14737.6|14740.3|14739.3|14728.4|14727.4|4538
1625841600000|2021-07-09 14:40:00|14738.7|14737.7|14751.6|14750.6|14752.2|14751.2|14732.9|14731.9|4948
1625841900000|2021-07-09 14:45:00|14751.4|14750.4|14756.4|14755.4|14759.9|14758.9|14745.1|14744.1|5477
1625842200000|2021-07-09 14:50:00|14756.3|14755.3|14782.6|14781.6|14784.9|14783.9|14755.1|14754.1|7350
1625842500000|2021-07-09 14:55:00|14782.7|14781.7|14787.1|14786.1|14788.2|14787.2|14778.1|14777.1|5552
1625842800000|2021-07-09 15:00:00|14786.8|14785.8|14788.4|14787.4|14801.2|14800.2|14786.7|14785.7|6566
1625843100000|2021-07-09 15:05:00|14788.2|14787.2|14794.3|14793.3|14794.7|14793.7|14784.7|14783.7|3697
1625843400000|2021-07-09 15:10:00|14794.2|14793.2|14787.4|14786.4|14797.3|14796.3|14783.1|14782.1|3863
1625843700000|2021-07-09 15:15:00|14787.3|14786.3|14798.8|14797.8|14800.2|14799.2|14785.6|14784.6|3322
1625844000000|2021-07-09 15:20:00|14798.9|14797.9|14807.9|14806.9|14808.1|14807.1|14793.6|14792.6|4203
1625844300000|2021-07-09 15:25:00|14807.8|14806.8|14810.1|14809.1|14811.9|14810.9|14803.3|14802.3|4749
1625844600000|2021-07-09 15:30:00|14809.9|14808.9|14808.8|14807.8|14815.4|14814.4|14803.2|14802.2|4530
1625844900000|2021-07-09 15:35:00|14808.7|14807.7|14814.8|14813.8|14817.9|14816.9|14808.3|14807.3|3183
1625845200000|2021-07-09 15:40:00|14814.7|14813.7|14814.9|14813.9|14820.2|14819.2|14811.9|14810.9|3740
1625845500000|2021-07-09 15:45:00|14814.8|14813.8|14820.4|14819.4|14823.9|14822.9|14814.1|14813.1|3747
1625845800000|2021-07-09 15:50:00|14820.7|14819.7|14813.6|14812.6|14821.3|14820.3|14813.2|14812.2|2137
1625846100000|2021-07-09 15:55:00|14813.7|14812.7|14810.9|14809.9|14817.6|14816.6|14808.2|14807.2|4620
1625846400000|2021-07-09 16:00:00|14811.2|14810.2|14820.1|14819.1|14820.7|14819.7|14810.8|14809.8|2901
1625846700000|2021-07-09 16:05:00|14819.9|14818.9|14815.3|14814.3|14821.2|14820.2|14813.9|14812.9|2120
1625847000000|2021-07-09 16:10:00|14815.2|14814.2|14818.1|14817.1|14821.3|14820.3|14813.7|14812.7|2155
1625847300000|2021-07-09 16:15:00|14818.2|14817.2|14821.3|14820.3|14826.9|14825.9|14817.1|14816.1|3614
1625847600000|2021-07-09 16:20:00|14821.4|14820.4|14818.2|14817.2|14822.7|14821.7|14814.1|14813.1|2701
1625847900000|2021-07-09 16:25:00|14818.3|14817.3|14822.9|14821.9|14825.2|14824.2|14818.3|14817.3|2247
1625848200000|2021-07-09 16:30:00|14823.1|14822.1|14823.4|14822.4|14826.2|14825.2|14821.4|14820.4|1862
1625848500000|2021-07-09 16:35:00|14823.3|14822.3|14828.4|14827.4|14828.7|14827.7|14819.8|14818.8|2903
1625848800000|2021-07-09 16:40:00|14828.3|14827.3|14841.1|14840.1|14842.1|14841.1|14827.3|14826.3|4026
1625849100000|2021-07-09 16:45:00|14840.9|14839.9|14839.8|14838.8|14844.9|14843.9|14838.3|14837.3|3758
1625849400000|2021-07-09 16:50:00|14839.9|14838.9|14837.4|14836.4|14842.1|14841.1|14835.4|14834.4|2316
1625849700000|2021-07-09 16:55:00|14837.6|14836.6|14832.1|14831.1|14838.2|14837.2|14829.9|14828.9|2206
1625850000000|2021-07-09 17:00:00|14831.9|14830.9|14825.4|14824.4|14832.9|14831.9|14822.7|14821.7|2953
1625850300000|2021-07-09 17:05:00|14825.3|14824.3|14817.2|14816.2|14826.2|14825.2|14812.1|14811.1|4057
1625850600000|2021-07-09 17:10:00|14817.1|14816.1|14814.8|14813.8|14820.3|14819.3|14813.8|14812.8|2347
1625850900000|2021-07-09 17:15:00|14814.7|14813.7|14817.4|14816.4|14821.2|14820.2|14813.8|14812.8|2125
1625851200000|2021-07-09 17:20:00|14817.6|14816.6|14818.8|14817.8|14820.7|14819.7|14816.1|14815.1|1651
1625851500000|2021-07-09 17:25:00|14818.9|14817.9|14820.2|14819.2|14821.4|14820.4|14817.1|14816.1|1332
1625851800000|2021-07-09 17:30:00|14820.1|14819.1|14821.4|14820.4|14824.2|14823.2|14819.2|14818.2|1894
1625852100000|2021-07-09 17:35:00|14821.6|14820.6|14826.8|14825.8|14827.8|14826.8|14817.9|14816.9|2280
1625852400000|2021-07-09 17:40:00|14826.7|14825.7|14821.4|14820.4|14828.4|14827.4|14820.9|14819.9|1838
1625852700000|2021-07-09 17:45:00|14821.6|14820.6|14816.7|14815.7|14823.9|14822.9|14816.2|14815.2|2445
1625853000000|2021-07-09 17:50:00|14816.4|14815.4|14815.4|14814.4|14818.7|14817.7|14811.2|14810.2|2101
1625853300000|2021-07-09 17:55:00|14815.6|14814.6|14822.8|14821.8|14822.8|14821.8|14814.7|14813.7|1358
1625853600000|2021-07-09 18:00:00|14822.9|14821.9|14820.8|14819.8|14824.7|14823.7|14820.3|14819.3|1559
1625853900000|2021-07-09 18:05:00|14820.7|14819.7|14821.7|14820.7|14825.8|14824.8|14820.4|14819.4|1179
1625854200000|2021-07-09 18:10:00|14821.6|14820.6|14814.8|14813.8|14823.6|14822.6|14814.7|14813.7|1403
1625854500000|2021-07-09 18:15:00|14814.9|14813.9|14814.4|14813.4|14818.1|14817.1|14808.4|14807.4|1545
1625854800000|2021-07-09 18:20:00|14814.6|14813.6|14812.8|14811.8|14815.7|14814.7|14806.4|14805.4|2353
1625855100000|2021-07-09 18:25:00|14812.7|14811.7|14816.6|14815.6|14818.6|14817.6|14811.8|14810.8|1479
1625855400000|2021-07-09 18:30:00|14816.4|14815.4|14823.6|14822.6|14824.2|14823.2|14815.9|14814.9|2253
1625855700000|2021-07-09 18:35:00|14823.7|14822.7|14822.8|14821.8|14826.9|14825.9|14822.2|14821.2|2095
1625856000000|2021-07-09 18:40:00|14822.7|14821.7|14824.1|14823.1|14827.9|14826.9|14820.4|14819.4|2040
1625856300000|2021-07-09 18:45:00|14824.2|14823.2|14820.9|14819.9|14825.2|14824.2|14819.1|14818.1|1363
1625856600000|2021-07-09 18:50:00|14820.8|14819.8|14823.8|14822.8|14826.7|14825.7|14819.2|14818.2|1487
1625856900000|2021-07-09 18:55:00|14823.7|14822.7|14830.1|14829.1|14833.2|14832.2|14822.2|14821.2|2515
1625857200000|2021-07-09 19:00:00|14830.2|14829.2|14823.8|14822.8|14833.8|14832.8|14823.1|14822.1|2547
1625857500000|2021-07-09 19:05:00|14823.9|14822.9|14827.3|14826.3|14828.2|14827.2|14823.4|14822.4|1516
1625857800000|2021-07-09 19:10:00|14827.6|14826.6|14826.6|14825.6|14829.2|14828.2|14824.2|14823.2|1418
1625858100000|2021-07-09 19:15:00|14826.7|14825.7|14827.6|14826.6|14829.6|14828.6|14823.2|14822.2|1608
1625858400000|2021-07-09 19:20:00|14826.8|14825.8|14827.2|14826.2|14828.4|14827.4|14822|14821|1593
1625858700000|2021-07-09 19:25:00|14826.8|14825.8|14823.7|14822.7|14828.9|14827.9|14821.7|14820.7|1884
1625859000000|2021-07-09 19:30:00|14823.4|14822.4|14819.2|14818.2|14825.7|14824.7|14817.3|14816.3|2480
1625859300000|2021-07-09 19:35:00|14819|14818|14817.3|14816.3|14820.4|14819.4|14817.2|14816.2|1619
1625859600000|2021-07-09 19:40:00|14817.5|14816.5|14811.8|14810.8|14818.9|14817.9|14811.7|14810.7|2932
1625859900000|2021-07-09 19:45:00|14811.9|14810.9|14825.7|14824.7|14826|14825|14810.4|14809.4|3196
1625860200000|2021-07-09 19:50:00|14828.5|14827.5|14831.5|14830.5|14835.4|14834.4|14818.9|14817.9|8122
1625860500000|2021-07-09 19:55:00|14831.4|14830.4|14817.7|14816.7|14834.4|14833.4|14815.7|14814.7|10514
1625860800000|2021-07-09 20:00:00|14817.8|14816.8|14813.5|14811.5|14818.9|14816.9|14812|14810|4968
1625861100000|2021-07-09 20:05:00|14813.7|14811.7|14817.4|14815.4|14817.7|14815.7|14812.7|14810.7|1320
1625861400000|2021-07-09 20:10:00|14817.2|14815.2|14820.7|14818.7|14820.9|14818.9|14816|14814|1317
1625861700000|2021-07-09 20:15:00|14820.5|14818.5|14820|14818|14821.2|14819.2|14818.8|14816.8|368
1625862000000|2021-07-09 20:20:00|14820.2|14818.2|14820.8|14818.8|14821.3|14819.3|14818.8|14816.8|255
1625862300000|2021-07-09 20:25:00|14820.9|14818.9|14820.4|14818.4|14821.4|14819.4|14819.7|14817.7|199
1625862600000|2021-07-09 20:30:00|14820.5|14818.5|14820.5|14818.5|14821.8|14819.8|14818.8|14816.8|257
1625862900000|2021-07-09 20:35:00|14820.3|14818.3|14821.7|14819.7|14823|14821|14819.3|14817.3|297
1625863200000|2021-07-09 20:40:00|14821.5|14819.5|14821.3|14819.3|14821.9|14819.9|14820.7|14818.7|212
1625863500000|2021-07-09 20:45:00|14821.8|14819.8|14822.2|14820.2|14822.2|14820.2|14820.8|14818.8|293
1625863800000|2021-07-09 20:50:00|14822|14820|14822|14820|14822.4|14820.4|14820.8|14818.8|227
1625864100000|2021-07-09 20:55:00|14821.9|14819.9|14823.5|14818.5|14823.7|14821.3|14820.7|14818.5|281
1626040800000|2021-07-11 22:00:00|14840|14838|14843.5|14841.5|14851.5|14849.5|14837.7|14835.7|960
1626041100000|2021-07-11 22:05:00|14843.4|14841.4|14840.3|14838.3|14844.2|14842.2|14836.4|14834.4|420
1626041400000|2021-07-11 22:10:00|14840.2|14838.2|14839.7|14837.7|14841.4|14839.4|14837.5|14835.5|119
1626041700000|2021-07-11 22:15:00|14839.5|14837.5|14842.3|14840.3|14843.3|14841.3|14839.4|14837.4|153
1626042000000|2021-07-11 22:20:00|14842.4|14840.4|14838.5|14836.5|14843|14841|14838.4|14836.4|186
1626042300000|2021-07-11 22:25:00|14838.4|14836.4|14837.8|14835.8|14839.7|14837.7|14837.8|14835.8|71
1626042600000|2021-07-11 22:30:00|14838|14836|14840|14838|14840.2|14838.2|14837.4|14835.4|168
1626042900000|2021-07-11 22:35:00|14840.2|14838.2|14843.4|14841.4|14843.7|14841.7|14837.9|14835.9|208
1626043200000|2021-07-11 22:40:00|14843.8|14841.8|14839|14837|14844.2|14842.2|14838.7|14836.7|186
1626043500000|2021-07-11 22:45:00|14839.9|14837.9|14838.9|14836.9|14840.7|14838.7|14838.4|14836.4|53
1626043800000|2021-07-11 22:50:00|14839|14837|14840.9|14838.9|14841.5|14839.5|14839|14837|76
1626044100000|2021-07-11 22:55:00|14841|14839|14840.9|14838.9|14842.9|14840.9|14839.9|14837.9|103
1626044400000|2021-07-11 23:00:00|14841|14839|14834.5|14832.5|14841.7|14839.7|14833.8|14831.8|263
1626044700000|2021-07-11 23:05:00|14834.4|14832.4|14834.4|14832.4|14837.3|14835.3|14833.8|14831.8|95
1626045000000|2021-07-11 23:10:00|14834.3|14832.3|14836.7|14834.7|14837.2|14835.2|14833.3|14831.3|123
1626045300000|2021-07-11 23:15:00|14836.8|14834.8|14834.7|14832.7|14836.8|14834.8|14831.4|14829.4|147
1626045600000|2021-07-11 23:20:00|14834.5|14832.5|14833.9|14831.9|14835.2|14833.2|14833.4|14831.4|90
1626045900000|2021-07-11 23:25:00|14834.3|14832.3|14837.8|14835.8|14837.9|14835.9|14833.9|14831.9|110
1626046200000|2021-07-11 23:30:00|14837.7|14835.7|14842.2|14840.2|14842.2|14840.2|14837.2|14835.2|228
1626046500000|2021-07-11 23:35:00|14842.3|14840.3|14842.7|14840.7|14843.2|14841.2|14840.7|14838.7|118
1626046800000|2021-07-11 23:40:00|14842.5|14840.5|14842.9|14840.9|14843|14841|14840.7|14838.7|174
1626047100000|2021-07-11 23:45:00|14843|14841|14843.7|14841.7|14843.9|14841.9|14839.9|14837.9|240
1626047400000|2021-07-11 23:50:00|14843.5|14841.5|14838.5|14836.5|14843.8|14841.8|14838.3|14836.3|185
1626047700000|2021-07-11 23:55:00|14838.4|14836.4|14838.2|14836.2|14842|14840|14837.7|14835.7|164
1626048000000|2021-07-12 00:00:00|14838.5|14836.5|14836|14834|14840.7|14838.7|14834.3|14832.3|348
1626048300000|2021-07-12 00:05:00|14836.2|14834.2|14831|14829|14838.4|14836.4|14829|14827|473
1626048600000|2021-07-12 00:10:00|14831.2|14829.2|14832.4|14830.4|14835.3|14833.3|14830|14828|280
1626048900000|2021-07-12 00:15:00|14832.5|14830.5|14830.2|14828.2|14832.7|14830.7|14825.2|14823.2|422
1626049200000|2021-07-12 00:20:00|14830.3|14828.3|14828|14826|14832.5|14830.5|14826.4|14824.4|255
1626049500000|2021-07-12 00:25:00|14828.2|14826.2|14832|14830|14832.2|14830.2|14828.2|14826.2|135
1626049800000|2021-07-12 00:30:00|14832.2|14830.2|14830.2|14828.2|14835|14833|14829|14827|293
1626050100000|2021-07-12 00:35:00|14830.3|14828.3|14829|14827|14833.7|14831.7|14827.8|14825.8|198
1626050400000|2021-07-12 00:40:00|14828.9|14826.9|14825|14823|14829.7|14827.7|14822.8|14820.8|464
1626050700000|2021-07-12 00:45:00|14825.2|14823.2|14828.9|14826.9|14829.2|14827.2|14824.8|14822.8|236
1626051000000|2021-07-12 00:50:00|14829|14827|14830.5|14828.5|14831.9|14829.9|14827.3|14825.3|187
1626051300000|2021-07-12 00:55:00|14830.4|14828.4|14834.4|14832.4|14835.7|14833.7|14830.4|14828.4|292
1626051600000|2021-07-12 01:00:00|14834.5|14832.5|14830|14828|14837.5|14835.5|14829.4|14827.4|369
1626051900000|2021-07-12 01:05:00|14830.2|14828.2|14829.2|14827.2|14831.2|14829.2|14827.8|14825.8|136
1626052200000|2021-07-12 01:10:00|14829.3|14827.3|14827|14825|14831|14829|14826.5|14824.5|191
1626052500000|2021-07-12 01:15:00|14827.2|14825.2|14823.4|14821.4|14828.5|14826.5|14821.5|14819.5|401
1626052800000|2021-07-12 01:20:00|14823.5|14821.5|14823.9|14821.9|14826|14824|14822.3|14820.3|176
1626053100000|2021-07-12 01:25:00|14823.8|14821.8|14824.4|14822.4|14825|14823|14821.8|14819.8|172
1626053400000|2021-07-12 01:30:00|14824.5|14822.5|14816.7|14814.7|14825.7|14823.7|14816.2|14814.2|560
1626053700000|2021-07-12 01:35:00|14816.5|14814.5|14817.5|14815.5|14819|14817|14814.3|14812.3|297
1626054000000|2021-07-12 01:40:00|14817.7|14815.7|14815|14813|14818|14816|14814.8|14812.8|154
1626054300000|2021-07-12 01:45:00|14814.9|14812.9|14809.7|14807.7|14815.7|14813.7|14808.4|14806.4|615
1626054600000|2021-07-12 01:50:00|14809.9|14807.9|14811.5|14809.5|14812.4|14810.4|14809.2|14807.2|241
1626054900000|2021-07-12 01:55:00|14811.7|14809.7|14810.9|14808.9|14813.5|14811.5|14809.5|14807.5|258
1626055200000|2021-07-12 02:00:00|14810.8|14808.8|14811.9|14809.9|14814|14812|14810.2|14808.2|190
1626055500000|2021-07-12 02:05:00|14811.8|14809.8|14816|14814|14817|14815|14809.9|14807.9|323
1626055800000|2021-07-12 02:10:00|14816.2|14814.2|14816.5|14814.5|14817.3|14815.3|14814.3|14812.3|225
1626056100000|2021-07-12 02:15:00|14816.4|14814.4|14815.4|14813.4|14816.7|14814.7|14813.2|14811.2|168
1626056400000|2021-07-12 02:20:00|14815.5|14813.5|14816.2|14814.2|14817.4|14815.4|14815.4|14813.4|157
1626056700000|2021-07-12 02:25:00|14816.3|14814.3|14817.4|14815.4|14819.9|14817.9|14816.2|14814.2|338
1626057000000|2021-07-12 02:30:00|14817.5|14815.5|14813.7|14811.7|14819.7|14817.7|14813.2|14811.2|231
1626057300000|2021-07-12 02:35:00|14813.5|14811.5|14809.9|14807.9|14813.8|14811.8|14809.8|14807.8|340
1626057600000|2021-07-12 02:40:00|14810|14808|14812.3|14810.3|14814.4|14812.4|14809.5|14807.5|177
1626057900000|2021-07-12 02:45:00|14812.4|14810.4|14812.9|14810.9|14815|14813|14812.2|14810.2|127
1626058200000|2021-07-12 02:50:00|14813|14811|14812.5|14810.5|14814.5|14812.5|14811.2|14809.2|146
1626058500000|2021-07-12 02:55:00|14812.7|14810.7|14813.5|14811.5|14813.9|14811.9|14811.2|14809.2|109
1626058800000|2021-07-12 03:00:00|14813.7|14811.7|14814.3|14812.3|14816.5|14814.5|14813|14811|160
1626059100000|2021-07-12 03:05:00|14814.4|14812.4|14811.3|14809.3|14814.8|14812.8|14810.7|14808.7|120
1626059400000|2021-07-12 03:10:00|14811.2|14809.2|14814|14812|14814.5|14812.5|14811.2|14809.2|79
1626059700000|2021-07-12 03:15:00|14814.2|14812.2|14811.7|14809.7|14814.8|14812.8|14811.4|14809.4|104
1626060000000|2021-07-12 03:20:00|14811.8|14809.8|14806.3|14804.3|14812.3|14810.3|14806.3|14804.3|472
1626060300000|2021-07-12 03:25:00|14806.4|14804.4|14806.3|14804.3|14808.5|14806.5|14803.3|14801.3|335
1626060600000|2021-07-12 03:30:00|14806.5|14804.5|14809.4|14807.4|14809.8|14807.8|14805.9|14803.9|187
1626060900000|2021-07-12 03:35:00|14809.5|14807.5|14807.5|14805.5|14810.2|14808.2|14806.9|14804.9|113
1626061200000|2021-07-12 03:40:00|14807.2|14805.2|14806.4|14804.4|14807.9|14805.9|14804.4|14802.4|166
1626061500000|2021-07-12 03:45:00|14806.5|14804.5|14807.9|14805.9|14809.3|14807.3|14805.4|14803.4|173
1626061800000|2021-07-12 03:50:00|14808|14806|14808.3|14806.3|14809.5|14807.5|14806.5|14804.5|63
1626062100000|2021-07-12 03:55:00|14808.2|14806.2|14808.4|14806.4|14809.5|14807.5|14806.4|14804.4|76
1626062400000|2021-07-12 04:00:00|14808.5|14806.5|14810.4|14808.4|14811|14809|14805.9|14803.9|182
1626062700000|2021-07-12 04:05:00|14810.5|14808.5|14809.9|14807.9|14810.7|14808.7|14808.7|14806.7|64
1626063000000|2021-07-12 04:10:00|14810|14808|14806.3|14804.3|14810.5|14808.5|14805.7|14803.7|134
1626063300000|2021-07-12 04:15:00|14806.4|14804.4|14808.4|14806.4|14808.7|14806.7|14805|14803|71
1626063600000|2021-07-12 04:20:00|14808.5|14806.5|14808.9|14806.9|14810|14808|14807.8|14805.8|65
1626063900000|2021-07-12 04:25:00|14809|14807|14810.2|14808.2|14810.5|14808.5|14808.3|14806.3|104
1626064200000|2021-07-12 04:30:00|14810|14808|14809.8|14807.8|14813|14811|14807.8|14805.8|346
1626064500000|2021-07-12 04:35:00|14809.9|14807.9|14813|14811|14813.3|14811.3|14809.9|14807.9|106
1626064800000|2021-07-12 04:40:00|14812.9|14810.9|14812.3|14810.3|14814.7|14812.7|14811.5|14809.5|158
1626065100000|2021-07-12 04:45:00|14812.4|14810.4|14812.5|14810.5|14813.7|14811.7|14811.9|14809.9|94
1626065400000|2021-07-12 04:50:00|14812.7|14810.7|14814.2|14812.2|14814.7|14812.7|14811.4|14809.4|122
1626065700000|2021-07-12 04:55:00|14814|14812|14815.8|14813.8|14816.3|14814.3|14812.9|14810.9|163
1626066000000|2021-07-12 05:00:00|14815.7|14813.7|14813.3|14811.3|14816.3|14814.3|14813.2|14811.2|168
1626066300000|2021-07-12 05:05:00|14812.7|14810.7|14810.8|14808.8|14813.4|14811.4|14810.2|14808.2|140
1626066600000|2021-07-12 05:10:00|14811.7|14809.7|14812.7|14810.7|14812.9|14810.9|14810.4|14808.4|86
1626066900000|2021-07-12 05:15:00|14812.8|14810.8|14809.7|14807.7|14813.5|14811.5|14808.3|14806.3|136
1626067200000|2021-07-12 05:20:00|14809.5|14807.5|14809.7|14807.7|14812.4|14810.4|14809.3|14807.3|84
1626067500000|2021-07-12 05:25:00|14809.8|14807.8|14807.5|14805.5|14809.9|14807.9|14805.7|14803.7|208
1626067800000|2021-07-12 05:30:00|14807.7|14805.7|14807.3|14805.3|14808.7|14806.7|14804.2|14802.2|206
1626068100000|2021-07-12 05:35:00|14807.4|14805.4|14808.2|14806.2|14808.7|14806.7|14806|14804|165
1626068400000|2021-07-12 05:40:00|14808|14806|14805.5|14803.5|14809.5|14807.5|14804.7|14802.7|110
1626068700000|2021-07-12 05:45:00|14805.4|14803.4|14809.2|14807.2|14809.4|14807.4|14805.3|14803.3|114
1626069000000|2021-07-12 05:50:00|14809|14807|14811.8|14809.8|14812.8|14810.8|14807.4|14805.4|161
1626069300000|2021-07-12 05:55:00|14811.9|14809.9|14811.9|14809.9|14813.8|14811.8|14811|14809|101
1626069600000|2021-07-12 06:00:00|14812.5|14810.5|14816.2|14814.2|14817.4|14815.4|14809.8|14807.8|376
1626069900000|2021-07-12 06:05:00|14816.3|14814.3|14814.4|14812.4|14817.8|14815.8|14813.4|14811.4|271
1626070200000|2021-07-12 06:10:00|14814.3|14812.3|14812.7|14810.7|14815.8|14813.8|14811.9|14809.9|149
1626070500000|2021-07-12 06:15:00|14812.5|14810.5|14814.3|14812.3|14815.5|14813.5|14811.2|14809.2|149
1626070800000|2021-07-12 06:20:00|14814.2|14812.2|14815.8|14813.8|14816.5|14814.5|14812.4|14810.4|179
1626071100000|2021-07-12 06:25:00|14815.9|14813.9|14819.9|14817.9|14820.5|14818.5|14815.4|14813.4|313
1626071400000|2021-07-12 06:30:00|14820|14818|14827|14825|14829.8|14827.8|14819.9|14817.9|943
1626071700000|2021-07-12 06:35:00|14827.3|14825.3|14832|14830|14832.4|14830.4|14826.5|14824.5|451
1626072000000|2021-07-12 06:40:00|14832.2|14830.2|14826.5|14824.5|14832.4|14830.4|14823.7|14821.7|626
1626072300000|2021-07-12 06:45:00|14826.4|14824.4|14827.7|14825.7|14828|14826|14825.5|14823.5|186
1626072600000|2021-07-12 06:50:00|14827.8|14825.8|14828|14826|14831.3|14829.3|14827.3|14825.3|274
1626072900000|2021-07-12 06:55:00|14827.9|14825.9|14829.2|14827.2|14829.4|14827.4|14826.5|14824.5|186
1626073200000|2021-07-12 07:00:00|14828.9|14826.9|14831.5|14829.5|14833.8|14831.8|14815.9|14813.9|1381
1626073500000|2021-07-12 07:05:00|14831.4|14829.4|14830.8|14828.8|14831.9|14829.9|14824.8|14822.8|546
1626073800000|2021-07-12 07:10:00|14830.9|14828.9|14839|14837|14839.9|14837.9|14829|14827|910
1626074100000|2021-07-12 07:15:00|14839.2|14837.2|14829.5|14827.5|14841.8|14839.8|14828.9|14826.9|857
1626074400000|2021-07-12 07:20:00|14829.2|14827.2|14824.7|14822.7|14832.2|14830.2|14821.9|14819.9|640
1626074700000|2021-07-12 07:25:00|14824.5|14822.5|14824.8|14822.8|14830.4|14828.4|14819.8|14817.8|452
1626075000000|2021-07-12 07:30:00|14824.7|14822.7|14823.5|14821.5|14826.2|14824.2|14821.2|14819.2|375
1626075300000|2021-07-12 07:35:00|14824.8|14822.8|14810.4|14808.4|14826.8|14824.8|14810.3|14808.3|744
1626075600000|2021-07-12 07:40:00|14810.7|14808.7|14810.3|14808.3|14812.9|14810.9|14804|14802|862
1626075900000|2021-07-12 07:45:00|14810.2|14808.2|14808.8|14806.8|14812.7|14810.7|14803.5|14801.5|690
1626076200000|2021-07-12 07:50:00|14809.4|14807.4|14794.9|14792.9|14809.4|14807.4|14794.2|14792.2|1203
1626076500000|2021-07-12 07:55:00|14795|14793|14799.2|14797.2|14802.8|14800.8|14794.8|14792.8|464
1626076800000|2021-07-12 08:00:00|14799|14797|14813.2|14811.2|14813.7|14811.7|14798.2|14796.2|859
1626077100000|2021-07-12 08:05:00|14813|14811|14827.5|14825.5|14830.2|14828.2|14812.5|14810.5|1235
1626077400000|2021-07-12 08:10:00|14827.8|14825.8|14826|14824|14833.8|14831.8|14824|14822|1504
1626077700000|2021-07-12 08:15:00|14826.2|14824.2|14832.2|14830.2|14833.5|14831.5|14825.4|14823.4|387
1626078000000|2021-07-12 08:20:00|14832|14830|14832.3|14830.3|14835.3|14833.3|14829.3|14827.3|487
1626078300000|2021-07-12 08:25:00|14832.4|14830.4|14835.5|14833.5|14837.8|14835.8|14830.2|14828.2|447
1626078600000|2021-07-12 08:30:00|14835.4|14833.4|14835|14833|14838.5|14836.5|14833.5|14831.5|420
1626078900000|2021-07-12 08:35:00|14834.9|14832.9|14834.5|14832.5|14839.2|14837.2|14833.3|14831.3|256
1626079200000|2021-07-12 08:40:00|14834.4|14832.4|14840.2|14838.2|14841.4|14839.4|14830.7|14828.7|441
1626079500000|2021-07-12 08:45:00|14840|14838|14845.9|14843.9|14846.8|14844.8|14837.2|14835.2|888
1626079800000|2021-07-12 08:50:00|14845.5|14843.5|14849.4|14847.4|14851.2|14849.2|14845|14843|559
1626080100000|2021-07-12 08:55:00|14849.7|14847.7|14852.4|14850.4|14861.4|14859.4|14848.5|14846.5|1150
1626080400000|2021-07-12 09:00:00|14852.5|14850.5|14850.9|14848.9|14855.8|14853.8|14848|14846|693
1626080700000|2021-07-12 09:05:00|14851|14849|14848|14846|14852.3|14850.3|14845.2|14843.2|472
1626081000000|2021-07-12 09:10:00|14847.9|14845.9|14857.2|14855.2|14858.7|14856.7|14846.8|14844.8|834
1626081300000|2021-07-12 09:15:00|14857|14855|14852.8|14850.8|14860.4|14858.4|14851.5|14849.5|553
1626081600000|2021-07-12 09:20:00|14852.9|14850.9|14851.4|14849.4|14853.2|14851.2|14849.3|14847.3|367
1626081900000|2021-07-12 09:25:00|14851|14849|14844.4|14842.4|14851.2|14849.2|14841.5|14839.5|914
1626082200000|2021-07-12 09:30:00|14844.5|14842.5|14851.9|14849.9|14852|14850|14842.8|14840.8|416
1626082500000|2021-07-12 09:35:00|14851.8|14849.8|14851.9|14849.9|14852.8|14850.8|14848.7|14846.7|213
1626082800000|2021-07-12 09:40:00|14851.8|14849.8|14846.4|14844.4|14851.8|14849.8|14846|14844|174
1626083100000|2021-07-12 09:45:00|14846.3|14844.3|14845.9|14843.9|14850.4|14848.4|14842.3|14840.3|397
1626083400000|2021-07-12 09:50:00|14846|14844|14849|14847|14849|14847|14842.3|14840.3|224
1626083700000|2021-07-12 09:55:00|14848.9|14846.9|14845.5|14843.5|14851.3|14849.3|14843.3|14841.3|383
1626084000000|2021-07-12 10:00:00|14845.4|14843.4|14849|14847|14850.8|14848.8|14842.4|14840.4|294
1626084300000|2021-07-12 10:05:00|14848.9|14846.9|14842.3|14840.3|14850.4|14848.4|14842.2|14840.2|213
1626084600000|2021-07-12 10:10:00|14842.4|14840.4|14826.8|14824.8|14842.5|14840.5|14821.9|14819.9|1358
1626084900000|2021-07-12 10:15:00|14826.7|14824.7|14834.5|14832.5|14836.2|14834.2|14825|14823|498
1626085200000|2021-07-12 10:20:00|14834.4|14832.4|14836|14834|14838.5|14836.5|14830.2|14828.2|413
1626085500000|2021-07-12 10:25:00|14835.9|14833.9|14839.5|14837.5|14841.2|14839.2|14834.8|14832.8|347
1626085800000|2021-07-12 10:30:00|14839.2|14837.2|14841.8|14839.8|14842.9|14840.9|14832.7|14830.7|578
1626086100000|2021-07-12 10:35:00|14841.9|14839.9|14841.4|14839.4|14844.2|14842.2|14837.3|14835.3|395
1626086400000|2021-07-12 10:40:00|14841.5|14839.5|14853.2|14851.2|14854.3|14852.3|14841.4|14839.4|955
1626086700000|2021-07-12 10:45:00|14853.3|14851.3|14852|14850|14854.9|14852.9|14845.3|14843.3|814
1626087000000|2021-07-12 10:50:00|14852.2|14850.2|14850.9|14848.9|14853.3|14851.3|14849.8|14847.8|250
1626087300000|2021-07-12 10:55:00|14850.8|14848.8|14843.5|14841.5|14852.5|14850.5|14843.3|14841.3|513
1626087600000|2021-07-12 11:00:00|14843.7|14841.7|14845.9|14843.9|14849.8|14847.8|14843.5|14841.5|510
1626087900000|2021-07-12 11:05:00|14846|14844|14850.3|14848.3|14854.7|14852.7|14846|14844|471
1626088200000|2021-07-12 11:10:00|14850.2|14848.2|14849.2|14847.2|14853|14851|14846|14844|302
1626088500000|2021-07-12 11:15:00|14849.3|14847.3|14847.5|14845.5|14854.3|14852.3|14845.4|14843.4|519
1626088800000|2021-07-12 11:20:00|14847.7|14845.7|14854|14852|14854.8|14852.8|14847.7|14845.7|474
1626089100000|2021-07-12 11:25:00|14853.9|14851.9|14854|14852|14856.8|14854.8|14851.3|14849.3|455
1626089400000|2021-07-12 11:30:00|14853.9|14851.9|14853|14851|14857.7|14855.7|14851|14849|586
1626089700000|2021-07-12 11:35:00|14852.9|14850.9|14854.5|14852.5|14855.7|14853.7|14850|14848|336
1626090000000|2021-07-12 11:40:00|14854.7|14852.7|14852.9|14850.9|14855.5|14853.5|14849.3|14847.3|495
1626090300000|2021-07-12 11:45:00|14853|14851|14858.3|14856.3|14858.4|14856.4|14850.8|14848.8|398
1626090600000|2021-07-12 11:50:00|14858.2|14856.2|14854.3|14852.3|14860.7|14858.7|14852.7|14850.7|670
1626090900000|2021-07-12 11:55:00|14854.2|14852.2|14853.8|14851.8|14855.5|14853.5|14851.5|14849.5|331
1626091200000|2021-07-12 12:00:00|14853.7|14851.7|14853.8|14851.8|14859.4|14857.4|14852.4|14850.4|541
1626091500000|2021-07-12 12:05:00|14853.7|14851.7|14858.5|14856.5|14860.9|14858.9|14853.7|14851.7|709
1626091800000|2021-07-12 12:10:00|14858.7|14856.7|14865.5|14863.5|14868.4|14866.4|14857.3|14855.3|1386
1626092100000|2021-07-12 12:15:00|14865.7|14863.7|14872.3|14870.3|14874.5|14872.5|14864.4|14862.4|1004
1626092400000|2021-07-12 12:20:00|14872.4|14870.4|14874.3|14872.3|14878.7|14876.7|14870.9|14868.9|1284
1626092700000|2021-07-12 12:25:00|14874|14872|14875.3|14873.3|14877.8|14875.8|14871.7|14869.7|552
1626093000000|2021-07-12 12:30:00|14875.2|14873.2|14878.4|14876.4|14879.8|14877.8|14871.3|14869.3|886
1626093300000|2021-07-12 12:35:00|14878.7|14876.7|14877.4|14875.4|14880|14878|14875.5|14873.5|667
1626093600000|2021-07-12 12:40:00|14877.3|14875.3|14883|14881|14885|14883|14876.4|14874.4|1153
1626093900000|2021-07-12 12:45:00|14882.9|14880.9|14879|14877|14883.3|14881.3|14876.8|14874.8|941
1626094200000|2021-07-12 12:50:00|14879.2|14877.2|14879.4|14877.4|14882.3|14880.3|14876.8|14874.8|634
1626094500000|2021-07-12 12:55:00|14879.3|14877.3|14885.8|14883.8|14887|14885|14877.8|14875.8|985
1626094800000|2021-07-12 13:00:00|14886|14884|14886.7|14884.7|14889.8|14887.8|14882.3|14880.3|1480
1626095100000|2021-07-12 13:05:00|14886.8|14884.8|14886.8|14884.8|14888.9|14886.9|14884.2|14882.2|808
1626095400000|2021-07-12 13:10:00|14886.7|14884.7|14887.5|14885.5|14890.7|14888.7|14886|14884|779
1626095700000|2021-07-12 13:15:00|14887.4|14885.4|14884.2|14882.2|14887.5|14885.5|14881.3|14879.3|1227
1626096000000|2021-07-12 13:20:00|14884.3|14882.3|14883.2|14881.2|14886.5|14884.5|14881.3|14879.3|521
1626096300000|2021-07-12 13:25:00|14883.3|14881.3|14879.5|14877.5|14886.3|14884.3|14878.8|14876.8|1635
1626096600000|2021-07-12 13:30:00|14879.7|14877.7|14875.3|14874.3|14896.9|14895.9|14870.8|14869.8|16370
1626096900000|2021-07-12 13:35:00|14874.9|14873.9|14855.8|14854.8|14878.8|14877.8|14850.8|14849.8|12300
1626097200000|2021-07-12 13:40:00|14856|14855|14863.5|14862.5|14863.9|14862.9|14832.5|14831.5|13639
1626097500000|2021-07-12 13:45:00|14863.8|14862.8|14837.8|14836.8|14866.4|14865.4|14836.3|14835.3|9533
1626097800000|2021-07-12 13:50:00|14837.9|14836.9|14830.3|14829.3|14846.3|14845.3|14823.5|14822.5|10827
1626098100000|2021-07-12 13:55:00|14830.4|14829.4|14837.2|14836.2|14842|14841|14825|14824|7894
1626098400000|2021-07-12 14:00:00|14837.3|14836.3|14827|14826|14837.9|14836.9|14813.3|14812.3|10772
1626098700000|2021-07-12 14:05:00|14827.2|14826.2|14834.9|14833.9|14834.9|14833.9|14811.2|14810.2|8234
1626099000000|2021-07-12 14:10:00|14835|14834|14843.4|14842.4|14843.7|14842.7|14827.5|14826.5|6166
1626099300000|2021-07-12 14:15:00|14843.3|14842.3|14829.7|14828.7|14844.2|14843.2|14821|14820|6030
1626099600000|2021-07-12 14:20:00|14830.1|14829.1|14827.4|14826.4|14839.1|14838.1|14822.5|14821.5|5224
1626099900000|2021-07-12 14:25:00|14827.7|14826.7|14843.1|14842.1|14847.2|14846.2|14825.6|14824.6|4867
1626100200000|2021-07-12 14:30:00|14843.3|14842.3|14848.4|14847.4|14848.9|14847.9|14828.9|14827.9|5442
1626100500000|2021-07-12 14:35:00|14848.8|14847.8|14844.9|14843.9|14856.9|14855.9|14842.8|14841.8|5872
1626100800000|2021-07-12 14:40:00|14845.2|14844.2|14852.4|14851.4|14857.2|14856.2|14845.2|14844.2|3366
1626101100000|2021-07-12 14:45:00|14852.3|14851.3|14849.4|14848.4|14856.9|14855.9|14838.6|14837.6|4862
1626101400000|2021-07-12 14:50:00|14849.3|14848.3|14856.6|14855.6|14861.6|14860.6|14845.4|14844.4|4278
1626101700000|2021-07-12 14:55:00|14856.7|14855.7|14854.6|14853.6|14863.9|14862.9|14854.3|14853.3|3169
1626102000000|2021-07-12 15:00:00|14854.7|14853.7|14863.7|14862.7|14868.3|14867.3|14851.7|14850.7|4617
1626102300000|2021-07-12 15:05:00|14863.8|14862.8|14863.8|14862.8|14867.7|14866.7|14857.9|14856.9|2633
1626102600000|2021-07-12 15:10:00|14863.7|14862.7|14853.7|14852.7|14869.2|14868.2|14853.2|14852.2|3110
1626102900000|2021-07-12 15:15:00|14853.8|14852.8|14853.2|14852.2|14859.6|14858.6|14849.4|14848.4|2874
1626103200000|2021-07-12 15:20:00|14853.3|14852.3|14840.2|14839.2|14854.6|14853.6|14837.4|14836.4|3782
1626103500000|2021-07-12 15:25:00|14840.1|14839.1|14839.2|14838.2|14847.8|14846.8|14835.7|14834.7|3513
1626103800000|2021-07-12 15:30:00|14839.3|14838.3|14847.4|14846.4|14848.2|14847.2|14836.3|14835.3|2552
1626104100000|2021-07-12 15:35:00|14847.8|14846.8|14840.2|14839.2|14850.2|14849.2|14840.2|14839.2|2593
1626104400000|2021-07-12 15:40:00|14840.1|14839.1|14846.3|14845.3|14846.6|14845.6|14838.2|14837.2|2600
1626104700000|2021-07-12 15:45:00|14846.2|14845.2|14849.6|14848.6|14855.8|14854.8|14844.8|14843.8|3064
1626105000000|2021-07-12 15:50:00|14849.7|14848.7|14851.4|14850.4|14855.2|14854.2|14848.3|14847.3|2190
1626105300000|2021-07-12 15:55:00|14851.6|14850.6|14852.8|14851.8|14857.8|14856.8|14850.8|14849.8|1958
1626105600000|2021-07-12 16:00:00|14852.9|14851.9|14851.7|14850.7|14855.9|14854.9|14849.4|14848.4|2064
1626105900000|2021-07-12 16:05:00|14851.6|14850.6|14844.8|14843.8|14854.7|14853.7|14843.4|14842.4|2041
1626106200000|2021-07-12 16:10:00|14844.7|14843.7|14849.2|14848.2|14853.1|14852.1|14842.4|14841.4|2386
1626106500000|2021-07-12 16:15:00|14849.1|14848.1|14853.4|14852.4|14856.1|14855.1|14845.3|14844.3|1622
1626106800000|2021-07-12 16:20:00|14852.8|14851.8|14854.2|14853.2|14859.6|14858.6|14851.8|14850.8|1626
1626107100000|2021-07-12 16:25:00|14854.3|14853.3|14854.4|14853.4|14860.3|14859.3|14852.8|14851.8|1656
1626107400000|2021-07-12 16:30:00|14854.3|14853.3|14854.9|14853.9|14859.3|14858.3|14852.3|14851.3|1472
1626107700000|2021-07-12 16:35:00|14855.1|14854.1|14851.6|14850.6|14856.6|14855.6|14849.6|14848.6|1417
1626108000000|2021-07-12 16:40:00|14851.5|14850.5|14850.7|14849.7|14853.6|14852.6|14846.3|14845.3|1532
1626108300000|2021-07-12 16:45:00|14850.8|14849.8|14854.6|14853.6|14855.5|14854.5|14847.6|14846.6|1299
1626108600000|2021-07-12 16:50:00|14854.7|14853.7|14850.7|14849.7|14856.2|14855.2|14850.6|14849.6|1173
1626108900000|2021-07-12 16:55:00|14850.8|14849.8|14850.5|14849.5|14851.7|14850.7|14846.2|14845.2|1559
1626109200000|2021-07-12 17:00:00|14850.6|14849.6|14847.3|14846.3|14852.7|14851.7|14844.7|14843.7|1689
1626109500000|2021-07-12 17:05:00|14847.5|14846.5|14844.7|14843.7|14848.7|14847.7|14838.7|14837.7|1978
1626109800000|2021-07-12 17:10:00|14845|14844|14845.1|14844.1|14846.8|14845.8|14839.7|14838.7|1344
1626110100000|2021-07-12 17:15:00|14845|14844|14849.3|14848.3|14849.3|14848.3|14842.7|14841.7|1406
1626110400000|2021-07-12 17:20:00|14849.5|14848.5|14844.5|14843.5|14849.6|14848.6|14842|14841|1001
1626110700000|2021-07-12 17:25:00|14844.3|14843.3|14844.6|14843.6|14845.8|14844.8|14840.7|14839.7|965
1626111000000|2021-07-12 17:30:00|14844.7|14843.7|14844.7|14843.7|14847.2|14846.2|14842.2|14841.2|896
1626111300000|2021-07-12 17:35:00|14844.6|14843.6|14844.5|14843.5|14849|14848|14843.1|14842.1|1284
1626111600000|2021-07-12 17:40:00|14844.6|14843.6|14845.8|14844.8|14850|14849|14843.1|14842.1|1286
1626111900000|2021-07-12 17:45:00|14845.6|14844.6|14836.6|14835.6|14847.2|14846.2|14835.5|14834.5|1988
1626112200000|2021-07-12 17:50:00|14836.5|14835.5|14838.7|14837.7|14840.3|14839.3|14834.1|14833.1|1667
1626112500000|2021-07-12 17:55:00|14838.6|14837.6|14848.3|14847.3|14848.5|14847.5|14838.3|14837.3|1654
1626112800000|2021-07-12 18:00:00|14848.2|14847.2|14852.5|14851.5|14852.7|14851.7|14846|14845|2000
1626113100000|2021-07-12 18:05:00|14852.6|14851.6|14860|14859|14860.5|14859.5|14852.5|14851.5|2360
1626113400000|2021-07-12 18:10:00|14859.8|14858.8|14859.3|14858.3|14861.6|14860.6|14856|14855|1571
1626113700000|2021-07-12 18:15:00|14859.5|14858.5|14861.7|14860.7|14862.8|14861.8|14856.5|14855.5|1366
1626114000000|2021-07-12 18:20:00|14861.8|14860.8|14867.6|14866.6|14867.6|14866.6|14861.5|14860.5|1904
1626114300000|2021-07-12 18:25:00|14867.7|14866.7|14865.8|14864.8|14868.2|14867.2|14864.3|14863.3|1356
1626114600000|2021-07-12 18:30:00|14866|14865|14872.3|14871.3|14873.5|14872.5|14865.8|14864.8|2361
1626114900000|2021-07-12 18:35:00|14872.5|14871.5|14867.5|14866.5|14872.7|14871.7|14866.3|14865.3|1564
1626115200000|2021-07-12 18:40:00|14867.3|14866.3|14867.6|14866.6|14870|14869|14864.7|14863.7|1569
1626115500000|2021-07-12 18:45:00|14867.7|14866.7|14862.7|14861.7|14869|14868|14861.8|14860.8|1588
1626115800000|2021-07-12 18:50:00|14863|14862|14859.6|14858.6|14864.7|14863.7|14859.2|14858.2|1341
1626116100000|2021-07-12 18:55:00|14859.7|14858.7|14863|14862|14864.7|14863.7|14858.5|14857.5|1447
1626116400000|2021-07-12 19:00:00|14863.1|14862.1|14859.2|14858.2|14865.6|14864.6|14859|14858|1708
1626116700000|2021-07-12 19:05:00|14859.3|14858.3|14865.6|14864.6|14866.8|14865.8|14858.7|14857.7|1256
1626117000000|2021-07-12 19:10:00|14865.7|14864.7|14868.7|14867.7|14870.2|14869.2|14864.2|14863.2|2004
1626117300000|2021-07-12 19:15:00|14868.6|14867.6|14870.3|14869.3|14871.2|14870.2|14868.2|14867.2|1591
1626117600000|2021-07-12 19:20:00|14869.5|14868.5|14870.8|14869.8|14871.7|14870.7|14866.7|14865.7|2475
1626117900000|2021-07-12 19:25:00|14870.7|14869.7|14873.2|14872.2|14875.9|14874.9|14869.8|14868.8|2645
1626118200000|2021-07-12 19:30:00|14873|14872|14872.8|14871.8|14873.8|14872.8|14867.2|14866.2|2664
1626118500000|2021-07-12 19:35:00|14872.7|14871.7|14869.9|14868.9|14878.7|14877.7|14869.4|14868.4|3751
1626118800000|2021-07-12 19:40:00|14869.8|14868.8|14867.8|14866.8|14872.4|14871.4|14867.4|14866.4|2763
1626119100000|2021-07-12 19:45:00|14867.7|14866.7|14874|14873|14874.7|14873.7|14865.9|14864.9|2888
1626119400000|2021-07-12 19:50:00|14875.4|14874.4|14875.4|14874.4|14882.8|14881.8|14866.9|14865.9|7657
1626119700000|2021-07-12 19:55:00|14877.2|14876.2|14878.9|14877.9|14882.8|14881.8|14874.4|14873.4|8881
1626120000000|2021-07-12 20:00:00|14879.2|14878.2|14892.7|14890.7|14892.7|14890.7|14879.2|14877.4|3813
1626120300000|2021-07-12 20:05:00|14892.8|14890.8|14890.5|14888.5|14894.4|14892.4|14889.7|14887.7|1457
1626120600000|2021-07-12 20:10:00|14891|14889|14891.2|14889.2|14892.9|14890.9|14889.4|14887.4|1220
1626120900000|2021-07-12 20:15:00|14891|14889|14889.9|14887.9|14891.2|14889.2|14889.2|14887.2|352
1626121200000|2021-07-12 20:20:00|14889.7|14887.7|14890.4|14888.4|14891.7|14889.7|14889.7|14887.7|219
1626121500000|2021-07-12 20:25:00|14890.7|14888.7|14890.8|14888.8|14891.7|14889.7|14890.4|14888.4|103
1626121800000|2021-07-12 20:30:00|14890.7|14888.7|14893.3|14891.3|14893.4|14891.4|14890.7|14888.7|282
1626122100000|2021-07-12 20:35:00|14893.2|14891.2|14891.2|14889.2|14893.4|14891.4|14891|14889|265
1626122400000|2021-07-12 20:40:00|14891|14889|14887.5|14885.5|14892.3|14890.3|14887.5|14885.5|252
1626122700000|2021-07-12 20:45:00|14888.8|14886.8|14885.3|14883.3|14889.5|14887.5|14885.3|14883.3|368
1626123000000|2021-07-12 20:50:00|14885.2|14883.2|14887.4|14885.4|14887.7|14885.7|14884.9|14882.9|297
1626123300000|2021-07-12 20:55:00|14887.2|14885.2|14888.5|14883.5|14888.7|14886.7|14886.5|14883.4|240
1626123600000|2021-07-12 21:00:00|14888.6|14883.6|14888.5|14883.5|14890.6|14885.6|14888.4|14883.4|0
1626123900000|2021-07-12 21:05:00|14889|14884|14888|14883|14889.5|14884.5|14887.6|14882.6|0
1626124200000|2021-07-12 21:10:00|14888.1|14883.1|14888.1|14883.1|14888.4|14883.4|14888|14883|0
1626124500000|2021-07-12 21:15:00|14888|14883|14888.4|14883.4|14888.5|14883.5|14887.5|14882.5|0
1626124800000|2021-07-12 21:20:00|14888.5|14883.5|14887.5|14882.5|14888.7|14883.7|14887.5|14882.5|0
1626125100000|2021-07-12 21:25:00|14887.7|14882.7|14887.6|14882.6|14887.7|14882.7|14887.5|14882.5|0
1626125400000|2021-07-12 21:30:00|14887.3|14882.3|14887.6|14882.6|14887.6|14882.6|14887.3|14882.3|0
1626125700000|2021-07-12 21:35:00|14887.5|14882.5|14887.4|14882.4|14887.6|14882.6|14887.4|14882.4|0
1626126000000|2021-07-12 21:40:00|14887.3|14882.3|14886.8|14881.8|14887.5|14882.5|14886.4|14881.4|0
1626126300000|2021-07-12 21:45:00|14886.9|14881.9|14886.3|14881.3|14886.9|14881.9|14886.2|14881.2|0
1626126600000|2021-07-12 21:50:00|14886.4|14881.4|14886.4|14881.4|14886.5|14881.5|14886.2|14881.2|0
1626126900000|2021-07-12 21:55:00|14886.6|14881.6|14886.7|14881.7|14887.1|14882.1|14886.3|14881.3|0
1626127200000|2021-07-12 22:00:00|14891.3|14889.3|14887.5|14885.5|14891.3|14889.3|14885.3|14883.3|419
1626127500000|2021-07-12 22:05:00|14887.7|14885.7|14884.9|14882.9|14888.5|14886.5|14883.4|14881.4|181
1626127800000|2021-07-12 22:10:00|14884.5|14882.5|14886.5|14884.5|14886.5|14884.5|14884|14882|91
1626128100000|2021-07-12 22:15:00|14886.8|14884.8|14886|14884|14888.7|14886.7|14885.7|14883.7|122
1626128400000|2021-07-12 22:20:00|14886.7|14884.7|14885.4|14883.4|14887.7|14885.7|14884.9|14882.9|74
1626128700000|2021-07-12 22:25:00|14885.2|14883.2|14886.7|14884.7|14887.7|14885.7|14885|14883|72
1626129000000|2021-07-12 22:30:00|14886.8|14884.8|14884.7|14882.7|14886.9|14884.9|14883.4|14881.4|85
1626129300000|2021-07-12 22:35:00|14884.5|14882.5|14881.8|14879.8|14884.5|14882.5|14881.5|14879.5|137
1626129600000|2021-07-12 22:40:00|14881.9|14879.9|14882|14880|14883.3|14881.3|14880.9|14878.9|114
1626129900000|2021-07-12 22:45:00|14881.9|14879.9|14882|14880|14882.7|14880.7|14880.8|14878.8|102
1626130200000|2021-07-12 22:50:00|14881.9|14879.9|14881|14879|14882|14880|14880.7|14878.7|74
1626130500000|2021-07-12 22:55:00|14881.2|14879.2|14880.2|14878.2|14881.2|14879.2|14879.4|14877.4|98
1626130800000|2021-07-12 23:00:00|14880.8|14878.8|14882.7|14880.7|14883.2|14881.2|14879.2|14877.2|154
1626131100000|2021-07-12 23:05:00|14882.8|14880.8|14881.5|14879.5|14884.2|14882.2|14881.4|14879.4|96
1626131400000|2021-07-12 23:10:00|14881.7|14879.7|14882.2|14880.2|14882.4|14880.4|14881.4|14879.4|34
1626131700000|2021-07-12 23:15:00|14882.3|14880.3|14883.2|14881.2|14884.7|14882.7|14882.3|14880.3|89
1626132000000|2021-07-12 23:20:00|14883.3|14881.3|14883.2|14881.2|14884.2|14882.2|14882.9|14880.9|58
1626132300000|2021-07-12 23:25:00|14883.3|14881.3|14884.4|14882.4|14885.2|14883.2|14882.9|14880.9|61
1626132600000|2021-07-12 23:30:00|14884.5|14882.5|14886.3|14884.3|14886.4|14884.4|14883.7|14881.7|108
1626132900000|2021-07-12 23:35:00|14886.2|14884.2|14886.8|14884.8|14887.4|14885.4|14885.3|14883.3|142
1626133200000|2021-07-12 23:40:00|14886.7|14884.7|14885.7|14883.7|14887.3|14885.3|14885.2|14883.2|80
1626133500000|2021-07-12 23:45:00|14885.8|14883.8|14886.5|14884.5|14887|14885|14885.3|14883.3|83
1626133800000|2021-07-12 23:50:00|14886.7|14884.7|14893.2|14891.2|14893.2|14891.2|14886.4|14884.4|584
1626134100000|2021-07-12 23:55:00|14892.9|14890.9|14891.3|14889.3|14893.4|14891.4|14890.9|14888.9|236
1626134400000|2021-07-13 00:00:00|14891|14889|14889.2|14887.2|14894.2|14892.2|14888|14886|415
1626134700000|2021-07-13 00:05:00|14889.3|14887.3|14894|14892|14894.3|14892.3|14888.2|14886.2|286
1626135000000|2021-07-13 00:10:00|14893.8|14891.8|14892.3|14890.3|14894.7|14892.7|14891.5|14889.5|221
1626135300000|2021-07-13 00:15:00|14892.5|14890.5|14890.7|14888.7|14894.2|14892.2|14889.8|14887.8|195
1626135600000|2021-07-13 00:20:00|14890.5|14888.5|14890.2|14888.2|14891|14889|14888.4|14886.4|136
1626135900000|2021-07-13 00:25:00|14890|14888|14890.9|14888.9|14893.2|14891.2|14889.7|14887.7|171
1626136200000|2021-07-13 00:30:00|14890.7|14888.7|14893|14891|14894.3|14892.3|14890.7|14888.7|166
1626136500000|2021-07-13 00:35:00|14892.7|14890.7|14894.3|14892.3|14895.8|14893.8|14892.4|14890.4|226
1626136800000|2021-07-13 00:40:00|14894.7|14892.7|14893.2|14891.2|14895.8|14893.8|14893|14891|118
1626137100000|2021-07-13 00:45:00|14893.3|14891.3|14891.8|14889.8|14895.2|14893.2|14891.5|14889.5|222
1626137400000|2021-07-13 00:50:00|14891.9|14889.9|14890.5|14888.5|14892.9|14890.9|14889.9|14887.9|230
1626137700000|2021-07-13 00:55:00|14890.4|14888.4|14888.8|14886.8|14890.9|14888.9|14887.7|14885.7|262
1626138000000|2021-07-13 01:00:00|14888.5|14886.5|14887.5|14885.5|14889.4|14887.4|14885.3|14883.3|316
1626138300000|2021-07-13 01:05:00|14887.4|14885.4|14887.5|14885.5|14889.2|14887.2|14886|14884|174
1626138600000|2021-07-13 01:10:00|14887.7|14885.7|14886.3|14884.3|14888.4|14886.4|14885.8|14883.8|142
1626138900000|2021-07-13 01:15:00|14886.2|14884.2|14890.7|14888.7|14890.8|14888.8|14886.2|14884.2|227
1626139200000|2021-07-13 01:20:00|14890.5|14888.5|14891.2|14889.2|14891.5|14889.5|14888.9|14886.9|132
1626139500000|2021-07-13 01:25:00|14891.3|14889.3|14887.3|14885.3|14891.7|14889.7|14887.2|14885.2|166
1626139800000|2021-07-13 01:30:00|14887.2|14885.2|14883.5|14881.5|14887.5|14885.5|14880.5|14878.5|669
1626140100000|2021-07-13 01:35:00|14883.7|14881.7|14886.5|14884.5|14887.8|14885.8|14883.5|14881.5|464
1626140400000|2021-07-13 01:40:00|14886.4|14884.4|14884.3|14882.3|14886.5|14884.5|14882.5|14880.5|218
1626140700000|2021-07-13 01:45:00|14884.7|14882.7|14885.5|14883.5|14886|14884|14882|14880|187
1626141000000|2021-07-13 01:50:00|14885.7|14883.7|14888.5|14886.5|14889.4|14887.4|14885|14883|270
1626141300000|2021-07-13 01:55:00|14888.7|14886.7|14894.3|14892.3|14894.5|14892.5|14888.7|14886.7|460
1626141600000|2021-07-13 02:00:00|14894.4|14892.4|14889.7|14887.7|14895|14893|14889.5|14887.5|275
1626141900000|2021-07-13 02:05:00|14889.8|14887.8|14889.7|14887.7|14892|14890|14888.9|14886.9|214
1626142200000|2021-07-13 02:10:00|14889.8|14887.8|14890.8|14888.8|14891.3|14889.3|14889.3|14887.3|70
1626142500000|2021-07-13 02:15:00|14890.7|14888.7|14893.5|14891.5|14894.2|14892.2|14890.3|14888.3|135
1626142800000|2021-07-13 02:20:00|14893.7|14891.7|14891|14889|14895.2|14893.2|14891|14889|127
1626143100000|2021-07-13 02:25:00|14890.7|14888.7|14888|14886|14891.2|14889.2|14888|14886|102
1626143400000|2021-07-13 02:30:00|14888.2|14886.2|14890.7|14888.7|14891.4|14889.4|14888|14886|124
1626143700000|2021-07-13 02:35:00|14890.5|14888.5|14892.5|14890.5|14892.7|14890.7|14890.2|14888.2|129
1626144000000|2021-07-13 02:40:00|14892.3|14890.3|14889.4|14887.4|14893.4|14891.4|14888.8|14886.8|117
1626144300000|2021-07-13 02:45:00|14889.3|14887.3|14890|14888|14890.4|14888.4|14888.9|14886.9|105
1626144600000|2021-07-13 02:50:00|14890.2|14888.2|14891.3|14889.3|14891.3|14889.3|14889.3|14887.3|71
1626144900000|2021-07-13 02:55:00|14891.2|14889.2|14889|14887|14891.4|14889.4|14888|14886|101
1626145200000|2021-07-13 03:00:00|14889.3|14887.3|14890.2|14888.2|14892.2|14890.2|14888.9|14886.9|130
1626145500000|2021-07-13 03:05:00|14890.3|14888.3|14888.9|14886.9|14890.9|14888.9|14888.9|14886.9|48
1626145800000|2021-07-13 03:10:00|14888.8|14886.8|14889.3|14887.3|14891.2|14889.2|14887.8|14885.8|81
1626146100000|2021-07-13 03:15:00|14889.5|14887.5|14890.5|14888.5|14892.2|14890.2|14889|14887|136
1626146400000|2021-07-13 03:20:00|14890.7|14888.7|14891.3|14889.3|14892.4|14890.4|14890.3|14888.3|79
1626146700000|2021-07-13 03:25:00|14891.4|14889.4|14892|14890|14892.2|14890.2|14890.9|14888.9|56
1626147000000|2021-07-13 03:30:00|14891.8|14889.8|14889.5|14887.5|14892.5|14890.5|14889.2|14887.2|94
1626147300000|2021-07-13 03:35:00|14889.7|14887.7|14889.8|14887.8|14891|14889|14889.4|14887.4|59
1626147600000|2021-07-13 03:40:00|14889.9|14887.9|14889.3|14887.3|14891.7|14889.7|14889.3|14887.3|96
1626147900000|2021-07-13 03:45:00|14889.2|14887.2|14889.8|14887.8|14891.2|14889.2|14888|14886|86
1626148200000|2021-07-13 03:50:00|14889.7|14887.7|14891.8|14889.8|14892.8|14890.8|14889.7|14887.7|117
1626148500000|2021-07-13 03:55:00|14891.5|14889.5|14892.5|14890.5|14893.5|14891.5|14891.5|14889.5|97
1626148800000|2021-07-13 04:00:00|14892.9|14890.9|14889.8|14887.8|14893.2|14891.2|14889.5|14887.5|118
1626149100000|2021-07-13 04:05:00|14890.3|14888.3|14891.7|14889.7|14892.7|14890.7|14889.8|14887.8|126
1626149400000|2021-07-13 04:10:00|14891.8|14889.8|14891.4|14889.4|14893.5|14891.5|14891.2|14889.2|119
1626149700000|2021-07-13 04:15:00|14891.5|14889.5|14893.4|14891.4|14893.5|14891.5|14890.7|14888.7|85
1626150000000|2021-07-13 04:20:00|14893.3|14891.3|14892.7|14890.7|14894.3|14892.3|14892|14890|74
1626150300000|2021-07-13 04:25:00|14892.8|14890.8|14892.7|14890.7|14894|14892|14892.4|14890.4|47
1626150600000|2021-07-13 04:30:00|14892.8|14890.8|14892|14890|14893|14891|14891|14889|64
1626150900000|2021-07-13 04:35:00|14891.8|14889.8|14892|14890|14893|14891|14891.5|14889.5|81
1626151200000|2021-07-13 04:40:00|14892.2|14890.2|14892.7|14890.7|14893|14891|14891.5|14889.5|59
1626151500000|2021-07-13 04:45:00|14892.5|14890.5|14890.2|14888.2|14892.8|14890.8|14889.8|14887.8|82
1626151800000|2021-07-13 04:50:00|14890.3|14888.3|14890.3|14888.3|14891.3|14889.3|14889.7|14887.7|63
1626152100000|2021-07-13 04:55:00|14890.4|14888.4|14889.3|14887.3|14890.4|14888.4|14888.7|14886.7|119
1626152400000|2021-07-13 05:00:00|14889|14887|14888.8|14886.8|14891.2|14889.2|14888.2|14886.2|183
1626152700000|2021-07-13 05:05:00|14888.3|14886.3|14885|14883|14888.5|14886.5|14885|14883|329
1626153000000|2021-07-13 05:10:00|14885.2|14883.2|14885.3|14883.3|14886.3|14884.3|14884.3|14882.3|263
1626153300000|2021-07-13 05:15:00|14885.2|14883.2|14886.3|14884.3|14887.5|14885.5|14885|14883|138
1626153600000|2021-07-13 05:20:00|14886.4|14884.4|14887.2|14885.2|14888.4|14886.4|14886.3|14884.3|106
1626153900000|2021-07-13 05:25:00|14887|14885|14885.8|14883.8|14887.3|14885.3|14884.5|14882.5|166
1626154200000|2021-07-13 05:30:00|14885.9|14883.9|14888.5|14886.5|14889.2|14887.2|14885.8|14883.8|218
1626154500000|2021-07-13 05:35:00|14888.4|14886.4|14886.9|14884.9|14888.5|14886.5|14886.4|14884.4|80
1626154800000|2021-07-13 05:40:00|14887|14885|14887.2|14885.2|14888.4|14886.4|14885.9|14883.9|149
1626155100000|2021-07-13 05:45:00|14887.3|14885.3|14884.4|14882.4|14887.7|14885.7|14884|14882|116
1626155400000|2021-07-13 05:50:00|14884.5|14882.5|14884.5|14882.5|14885.5|14883.5|14883.3|14881.3|208
1626155700000|2021-07-13 05:55:00|14884.7|14882.7|14884.8|14882.8|14885.3|14883.3|14884|14882|125
1626156000000|2021-07-13 06:00:00|14885|14883|14881|14879|14887.9|14885.9|14880|14878|551
1626156300000|2021-07-13 06:05:00|14881.2|14879.2|14879.9|14877.9|14882.4|14880.4|14875.7|14873.7|579
1626156600000|2021-07-13 06:10:00|14880|14878|14874.5|14872.5|14880.5|14878.5|14872.8|14870.8|434
1626156900000|2021-07-13 06:15:00|14875.4|14873.4|14870.4|14868.4|14876|14874|14869.8|14867.8|452
1626157200000|2021-07-13 06:20:00|14870.3|14868.3|14874.3|14872.3|14874.7|14872.7|14868.7|14866.7|297
1626157500000|2021-07-13 06:25:00|14874.2|14872.2|14872.5|14870.5|14874.7|14872.7|14872|14870|264
1626157800000|2021-07-13 06:30:00|14872.7|14870.7|14872.9|14870.9|14873.4|14871.4|14870.8|14868.8|205
1626158100000|2021-07-13 06:35:00|14873|14871|14872.5|14870.5|14874.8|14872.8|14872.4|14870.4|218
1626158400000|2021-07-13 06:40:00|14872.7|14870.7|14875.5|14873.5|14875.8|14873.8|14872.5|14870.5|134
1626158700000|2021-07-13 06:45:00|14875.7|14873.7|14875.7|14873.7|14875.8|14873.8|14873.8|14871.8|89
1626159000000|2021-07-13 06:50:00|14875.8|14873.8|14873.2|14871.2|14877|14875|14872.4|14870.4|215
1626159300000|2021-07-13 06:55:00|14873|14871|14875.7|14873.7|14877|14875|14872.3|14870.3|185
1626159600000|2021-07-13 07:00:00|14875.8|14873.8|14868.9|14866.9|14880.4|14878.4|14867.5|14865.5|908
1626159900000|2021-07-13 07:05:00|14869|14867|14868.3|14866.3|14872.3|14870.3|14862.5|14860.5|900
1626160200000|2021-07-13 07:10:00|14868.4|14866.4|14868.7|14866.7|14870.7|14868.7|14867.3|14865.3|261
1626160500000|2021-07-13 07:15:00|14868.8|14866.8|14871.2|14869.2|14872.7|14870.7|14868.3|14866.3|356
1626160800000|2021-07-13 07:20:00|14871.3|14869.3|14869.9|14867.9|14872.3|14870.3|14867|14865|322
1626161100000|2021-07-13 07:25:00|14870|14868|14872.2|14870.2|14874.4|14872.4|14867.8|14865.8|480
1626161400000|2021-07-13 07:30:00|14872|14870|14872.3|14870.3|14874.2|14872.2|14870.3|14868.3|206
1626161700000|2021-07-13 07:35:00|14872|14870|14872.3|14870.3|14873.2|14871.2|14870.8|14868.8|225
1626162000000|2021-07-13 07:40:00|14872.2|14870.2|14874.3|14872.3|14875|14873|14871|14869|305
1626162300000|2021-07-13 07:45:00|14874.2|14872.2|14873.3|14871.3|14874.3|14872.3|14870.3|14868.3|255
1626162600000|2021-07-13 07:50:00|14873.4|14871.4|14875.5|14873.5|14876.9|14874.9|14872.5|14870.5|405
1626162900000|2021-07-13 07:55:00|14875.4|14873.4|14876.5|14874.5|14879.9|14877.9|14874.3|14872.3|548
1626163200000|2021-07-13 08:00:00|14876.4|14874.4|14876|14874|14879.5|14877.5|14874.9|14872.9|381
1626163500000|2021-07-13 08:05:00|14876.2|14874.2|14879.8|14877.8|14880.8|14878.8|14874.9|14872.9|347
1626163800000|2021-07-13 08:10:00|14879.7|14877.7|14879.5|14877.5|14882.5|14880.5|14878.2|14876.2|489
1626164100000|2021-07-13 08:15:00|14879.4|14877.4|14884.4|14882.4|14884.9|14882.9|14877.9|14875.9|693
1626164400000|2021-07-13 08:20:00|14884.3|14882.3|14887.5|14885.5|14891.2|14889.2|14881.8|14879.8|1648
1626164700000|2021-07-13 08:25:00|14887.4|14885.4|14889.3|14887.3|14890.5|14888.5|14885.7|14883.7|848
1626165000000|2021-07-13 08:30:00|14889.5|14887.5|14888.3|14886.3|14893|14891|14887.7|14885.7|442
1626165300000|2021-07-13 08:35:00|14888.2|14886.2|14888|14886|14890.7|14888.7|14887.4|14885.4|294
1626165600000|2021-07-13 08:40:00|14888.2|14886.2|14890|14888|14892.4|14890.4|14887.9|14885.9|637
1626165900000|2021-07-13 08:45:00|14890.2|14888.2|14893.5|14891.5|14895.2|14893.2|14890|14888|773
1626166200000|2021-07-13 08:50:00|14893.4|14891.4|14903.8|14901.8|14906.2|14904.2|14893.3|14891.3|1473
1626166500000|2021-07-13 08:55:00|14903.7|14901.7|14911.8|14909.8|14917.4|14915.4|14903.4|14901.4|2038
1626166800000|2021-07-13 09:00:00|14911.5|14909.5|14912|14910|14916|14914|14909|14907|808
1626167100000|2021-07-13 09:05:00|14911.8|14909.8|14913.8|14911.8|14915.5|14913.5|14910.2|14908.2|810
1626167400000|2021-07-13 09:10:00|14913.7|14911.7|14915.5|14913.5|14915.8|14913.8|14912.9|14910.9|366
1626167700000|2021-07-13 09:15:00|14915.8|14913.8|14924.8|14922.8|14927.8|14925.8|14915.5|14913.5|1758
1626168000000|2021-07-13 09:20:00|14924.5|14922.5|14922.3|14920.3|14925|14923|14920.8|14918.8|641
1626168300000|2021-07-13 09:25:00|14922.4|14920.4|14921.8|14919.8|14926.5|14924.5|14920.4|14918.4|411
1626168600000|2021-07-13 09:30:00|14921.7|14919.7|14926.7|14924.7|14928.7|14926.7|14920.8|14918.8|441
1626168900000|2021-07-13 09:35:00|14926.8|14924.8|14925.3|14923.3|14927.8|14925.8|14923|14921|397
1626169200000|2021-07-13 09:40:00|14925.8|14923.8|14923.7|14921.7|14926.3|14924.3|14922.3|14920.3|328
1626169500000|2021-07-13 09:45:00|14923.5|14921.5|14921.3|14919.3|14924.8|14922.8|14920.9|14918.9|246
1626169800000|2021-07-13 09:50:00|14921.4|14919.4|14924|14922|14927.5|14925.5|14921.3|14919.3|311
1626170100000|2021-07-13 09:55:00|14924.2|14922.2|14932.8|14930.8|14936.3|14934.3|14923.7|14921.7|1130
1626170400000|2021-07-13 10:00:00|14932.9|14930.9|14934.4|14932.4|14937.8|14935.8|14932.8|14930.8|799
1626170700000|2021-07-13 10:05:00|14934.5|14932.5|14931|14929|14938.7|14936.7|14930.2|14928.2|763
1626171000000|2021-07-13 10:10:00|14930.9|14928.9|14927.8|14925.8|14932.8|14930.8|14927.3|14925.3|487
1626171300000|2021-07-13 10:15:00|14927.7|14925.7|14930.8|14928.8|14930.8|14928.8|14927.3|14925.3|372
1626171600000|2021-07-13 10:20:00|14930.9|14928.9|14930.5|14928.5|14932.3|14930.3|14928.7|14926.7|371
1626171900000|2021-07-13 10:25:00|14930.7|14928.7|14927.7|14925.7|14932|14930|14927.4|14925.4|264
1626172200000|2021-07-13 10:30:00|14927.8|14925.8|14927.8|14925.8|14930.3|14928.3|14927|14925|288
1626172500000|2021-07-13 10:35:00|14927.7|14925.7|14933.9|14931.9|14934.5|14932.5|14927.7|14925.7|406
1626172800000|2021-07-13 10:40:00|14933.8|14931.8|14931.8|14929.8|14934.8|14932.8|14931.4|14929.4|267
1626173100000|2021-07-13 10:45:00|14931.9|14929.9|14930.3|14928.3|14934.5|14932.5|14928.2|14926.2|425
1626173400000|2021-07-13 10:50:00|14930.2|14928.2|14933.8|14931.8|14934.2|14932.2|14929.4|14927.4|202
1626173700000|2021-07-13 10:55:00|14933.9|14931.9|14933.3|14931.3|14934.4|14932.4|14931.2|14929.2|256
1626174000000|2021-07-13 11:00:00|14933.4|14931.4|14929.8|14927.8|14933.5|14931.5|14927.7|14925.7|658
1626174300000|2021-07-13 11:05:00|14930.3|14928.3|14930|14928|14932.2|14930.2|14927|14925|512
1626174600000|2021-07-13 11:10:00|14929.9|14927.9|14935.3|14933.3|14935.7|14933.7|14929.5|14927.5|358
1626174900000|2021-07-13 11:15:00|14935.2|14933.2|14932|14930|14935.8|14933.8|14931.3|14929.3|196
1626175200000|2021-07-13 11:20:00|14931.8|14929.8|14932|14930|14933|14931|14929.7|14927.7|232
1626175500000|2021-07-13 11:25:00|14931.8|14929.8|14932.3|14930.3|14933|14931|14929|14927|249
1626175800000|2021-07-13 11:30:00|14932.4|14930.4|14931.8|14929.8|14937.2|14935.2|14931.4|14929.4|507
1626176100000|2021-07-13 11:35:00|14931.7|14929.7|14929.5|14927.5|14934.3|14932.3|14929.3|14927.3|442
1626176400000|2021-07-13 11:40:00|14929.4|14927.4|14931|14929|14932|14930|14927.5|14925.5|418
1626176700000|2021-07-13 11:45:00|14930.9|14928.9|14930.5|14928.5|14931.8|14929.8|14929.3|14927.3|272
1626177000000|2021-07-13 11:50:00|14930.7|14928.7|14927.5|14925.5|14930.8|14928.8|14927|14925|338
1626177300000|2021-07-13 11:55:00|14926.5|14924.5|14924.3|14922.3|14930.4|14928.4|14922.3|14920.3|813
1626177600000|2021-07-13 12:00:00|14925|14923|14926.2|14924.2|14926.7|14924.7|14921.9|14919.9|542
1626177900000|2021-07-13 12:05:00|14926.3|14924.3|14926.8|14924.8|14928.4|14926.4|14924.7|14922.7|303
1626178200000|2021-07-13 12:10:00|14926.5|14924.5|14923.9|14921.9|14926.5|14924.5|14922.7|14920.7|396
1626178500000|2021-07-13 12:15:00|14924|14922|14925.5|14923.5|14927.7|14925.7|14923.7|14921.7|321
1626178800000|2021-07-13 12:20:00|14925.7|14923.7|14926.8|14924.8|14928.7|14926.7|14924|14922|444
1626179100000|2021-07-13 12:25:00|14926.7|14924.7|14923.5|14921.5|14926.9|14924.9|14923|14921|394
1626179400000|2021-07-13 12:30:00|14913.5|14911.5|14855.7|14853.7|14913.5|14911.5|14828.5|14826.5|12416
1626179700000|2021-07-13 12:35:00|14855.4|14853.4|14853.3|14851.3|14858.4|14856.4|14834.9|14832.9|5040
1626180000000|2021-07-13 12:40:00|14853.2|14851.2|14863.5|14861.5|14880|14878|14850.7|14848.7|5038
1626180300000|2021-07-13 12:45:00|14863.4|14861.4|14850.7|14848.7|14874.7|14872.7|14850.5|14848.5|3075
1626180600000|2021-07-13 12:50:00|14850.8|14848.8|14837.4|14835.4|14851.7|14849.7|14829.5|14827.5|4071
1626180900000|2021-07-13 12:55:00|14837.7|14835.7|14812.7|14810.7|14843.2|14841.2|14811.3|14809.3|5045
1626181200000|2021-07-13 13:00:00|14812.8|14810.8|14831.9|14829.9|14832.5|14830.5|14805.9|14803.9|5876
1626181500000|2021-07-13 13:05:00|14831.7|14829.7|14841.5|14839.5|14845|14843|14826.8|14824.8|3051
1626181800000|2021-07-13 13:10:00|14841.3|14839.3|14840.3|14838.3|14844|14842|14835.4|14833.4|1619
1626182100000|2021-07-13 13:15:00|14840.2|14838.2|14842.8|14840.8|14850.8|14848.8|14837.8|14835.8|1966
1626182400000|2021-07-13 13:20:00|14843|14841|14858.5|14856.5|14858.7|14856.7|14841.4|14839.4|2509
1626182700000|2021-07-13 13:25:00|14858.8|14856.8|14864.5|14862.5|14870.3|14868.3|14858.8|14856.8|4218
1626183000000|2021-07-13 13:30:00|14864|14863|14875.5|14874.5|14892|14891|14861.8|14860.8|15465
1626183300000|2021-07-13 13:35:00|14875.7|14874.7|14861.3|14860.3|14880.9|14879.9|14853.4|14852.4|10260
1626183600000|2021-07-13 13:40:00|14861.8|14860.8|14880.2|14879.2|14883.4|14882.4|14860.8|14859.8|9102
1626183900000|2021-07-13 13:45:00|14880.5|14879.5|14910.4|14909.4|14911|14910|14878.2|14877.2|10659
1626184200000|2021-07-13 13:50:00|14910.7|14909.7|14916.5|14915.5|14919.7|14918.7|14900.3|14899.3|8164
1626184500000|2021-07-13 13:55:00|14916.3|14915.3|14924.5|14923.5|14930|14929|14915.2|14914.2|7235
1626184800000|2021-07-13 14:00:00|14924.8|14923.8|14938|14937|14950|14949|14924.8|14923.8|11218
1626185100000|2021-07-13 14:05:00|14937.8|14936.8|14928.8|14927.8|14946.8|14945.8|14927|14926|6436
1626185400000|2021-07-13 14:10:00|14927.8|14926.8|14939.7|14938.7|14941.7|14940.7|14924.6|14923.6|4855
1626185700000|2021-07-13 14:15:00|14939.9|14938.9|14949.3|14948.3|14953.6|14952.6|14939.9|14938.9|6998
1626186000000|2021-07-13 14:20:00|14949.6|14948.6|14958.6|14957.6|14958.8|14957.8|14944.3|14943.3|4682
1626186300000|2021-07-13 14:25:00|14958.3|14957.3|14963.6|14962.6|14964.8|14963.8|14952.3|14951.3|5229
1626186600000|2021-07-13 14:30:00|14963.8|14962.8|14971.6|14970.6|14975.3|14974.3|14955.9|14954.9|6816
1626186900000|2021-07-13 14:35:00|14972.1|14971.1|14975.8|14974.8|14982.7|14981.7|14971.8|14970.8|4658
1626187200000|2021-07-13 14:40:00|14975.7|14974.7|14957.7|14956.7|14981.2|14980.2|14954.6|14953.6|5996
1626187500000|2021-07-13 14:45:00|14957.8|14956.8|14969.1|14968.1|14970.6|14969.6|14952.8|14951.8|5252
1626187800000|2021-07-13 14:50:00|14968.9|14967.9|14965.8|14964.8|14971.9|14970.9|14961.8|14960.8|3325
1626188100000|2021-07-13 14:55:00|14965.7|14964.7|14960.1|14959.1|14968.7|14967.7|14959.3|14958.3|2470
1626188400000|2021-07-13 15:00:00|14960.4|14959.4|14977.2|14976.2|14978.2|14977.2|14959.3|14958.3|3352
1626188700000|2021-07-13 15:05:00|14977.6|14976.6|14971.3|14970.3|14978.1|14977.1|14969.8|14968.8|2542
1626189000000|2021-07-13 15:10:00|14971.4|14970.4|14977.3|14976.3|14977.6|14976.6|14968.4|14967.4|2477
1626189300000|2021-07-13 15:15:00|14977.1|14976.1|14982.4|14981.4|14984.9|14983.9|14975.8|14974.8|3376
1626189600000|2021-07-13 15:20:00|14981.9|14980.9|14996.3|14995.3|15001.3|15000.3|14981.9|14980.9|6029
1626189900000|2021-07-13 15:25:00|14996.4|14995.4|14999.4|14998.4|15000.3|14999.3|14992.3|14991.3|3281
1626190200000|2021-07-13 15:30:00|14998.3|14997.3|14997.1|14996.1|15004.3|15003.3|14993.1|14992.1|3464
1626190500000|2021-07-13 15:35:00|14997.2|14996.2|14991.8|14990.8|15001.6|15000.6|14988.2|14987.2|3663
1626190800000|2021-07-13 15:40:00|14992.1|14991.1|14995.7|14994.7|14998.1|14997.1|14992.1|14991.1|1832
1626191100000|2021-07-13 15:45:00|14995.8|14994.8|14993.2|14992.2|15001.4|15000.4|14992.3|14991.3|2614
1626191400000|2021-07-13 15:50:00|14993.1|14992.1|14992.8|14991.8|14997.9|14996.9|14991.4|14990.4|1988
1626191700000|2021-07-13 15:55:00|14992.9|14991.9|14999.2|14998.2|14999.7|14998.7|14992.6|14991.6|2161
1626192000000|2021-07-13 16:00:00|14999.1|14998.1|14993.4|14992.4|15000.3|14999.3|14991.9|14990.9|2183
1626192300000|2021-07-13 16:05:00|14993.6|14992.6|14991.3|14990.3|14995.3|14994.3|14990.7|14989.7|1666
1626192600000|2021-07-13 16:10:00|14991.1|14990.1|14987.4|14986.4|14991.3|14990.3|14983.9|14982.9|2791
1626192900000|2021-07-13 16:15:00|14987.6|14986.6|14993.6|14992.6|14993.8|14992.8|14982.3|14981.3|2228
1626193200000|2021-07-13 16:20:00|14993.8|14992.8|14991.2|14990.2|14994.1|14993.1|14985.7|14984.7|1523
1626193500000|2021-07-13 16:25:00|14991.3|14990.3|14987.9|14986.9|14992.4|14991.4|14987.4|14986.4|1087
1626193800000|2021-07-13 16:30:00|14988.1|14987.1|14994.3|14993.3|14995.2|14994.2|14986.8|14985.8|1360
1626194100000|2021-07-13 16:35:00|14994.2|14993.2|14994.3|14993.3|14997.7|14996.7|14991.8|14990.8|1564
1626194400000|2021-07-13 16:40:00|14993.2|14992.2|14994.1|14993.1|14994.9|14993.9|14988.4|14987.4|1494
1626194700000|2021-07-13 16:45:00|14994.2|14993.2|14994.2|14993.2|14996.2|14995.2|14992.2|14991.2|1681
1626195000000|2021-07-13 16:50:00|14994.4|14993.4|14988.5|14987.5|14994.7|14993.7|14988.1|14987.1|1341
1626195300000|2021-07-13 16:55:00|14988.4|14987.4|14987.2|14986.2|14988.7|14987.7|14982.6|14981.6|2003
1626195600000|2021-07-13 17:00:00|14987.1|14986.1|14968.5|14967.5|14988.2|14987.2|14967.6|14966.6|4647
1626195900000|2021-07-13 17:05:00|14969.1|14968.1|14961.4|14960.4|14969.1|14968.1|14959.4|14958.4|4179
1626196200000|2021-07-13 17:10:00|14961.5|14960.5|14953|14952|14961.6|14960.6|14946.9|14945.9|4941
1626196500000|2021-07-13 17:15:00|14953.2|14952.2|14913.7|14912.7|14956.4|14955.4|14910|14909|9227
1626196800000|2021-07-13 17:20:00|14913.5|14912.5|14926.9|14925.9|14927.9|14926.9|14907.4|14906.4|8097
1626197100000|2021-07-13 17:25:00|14926.7|14925.7|14914.4|14913.4|14927.2|14926.2|14892.6|14891.6|8500
1626197400000|2021-07-13 17:30:00|14914.7|14913.7|14904.9|14903.9|14915|14914|14899.2|14898.2|5474
1626197700000|2021-07-13 17:35:00|14904.4|14903.4|14883.5|14882.5|14905.6|14904.6|14879.4|14878.4|9869
1626198000000|2021-07-13 17:40:00|14883.6|14882.6|14894.4|14893.4|14898.7|14897.7|14865.5|14864.5|9615
1626198300000|2021-07-13 17:45:00|14895|14894|14893.5|14892.5|14903.4|14902.4|14884.4|14883.4|6287
1626198600000|2021-07-13 17:50:00|14892.7|14891.7|14886.5|14885.5|14893.1|14892.1|14879.2|14878.2|4782
1626198900000|2021-07-13 17:55:00|14887.2|14886.2|14894.7|14893.7|14900.4|14899.4|14886|14885|3750
1626199200000|2021-07-13 18:00:00|14894.4|14893.4|14849.2|14848.2|14894.4|14893.4|14842.7|14841.7|12081
1626199500000|2021-07-13 18:05:00|14850|14849|14872.7|14871.7|14874|14873|14849.2|14848.2|5663
1626199800000|2021-07-13 18:10:00|14873|14872|14888.2|14887.2|14889.9|14888.9|14871.7|14870.7|4349
1626200100000|2021-07-13 18:15:00|14888.5|14887.5|14887.5|14886.5|14890.4|14889.4|14873.9|14872.9|4375
1626200400000|2021-07-13 18:20:00|14887.4|14886.4|14890|14889|14891.5|14890.5|14879.2|14878.2|3461
1626200700000|2021-07-13 18:25:00|14890.1|14889.1|14914.7|14913.7|14917.7|14916.7|14890|14889|8040
1626201000000|2021-07-13 18:30:00|14914.9|14913.9|14914.2|14913.2|14915|14914|14906.2|14905.2|3000
1626201300000|2021-07-13 18:35:00|14914.4|14913.4|14900.2|14899.2|14916.5|14915.5|14896.4|14895.4|3756
1626201600000|2021-07-13 18:40:00|14900.4|14899.4|14884.5|14883.5|14906|14905|14880.9|14879.9|5033
1626201900000|2021-07-13 18:45:00|14884.7|14883.7|14887.7|14886.7|14889.4|14888.4|14874.2|14873.2|4940
1626202200000|2021-07-13 18:50:00|14888.1|14887.1|14890.2|14889.2|14891.7|14890.7|14882.4|14881.4|3141
1626202500000|2021-07-13 18:55:00|14890.7|14889.7|14912.6|14911.6|14912.7|14911.7|14886|14885|3950
1626202800000|2021-07-13 19:00:00|14912.7|14911.7|14900.6|14899.6|14913|14912|14899.6|14898.6|2894
1626203100000|2021-07-13 19:05:00|14900.7|14899.7|14887.7|14886.7|14904.9|14903.9|14885.9|14884.9|3289
1626203400000|2021-07-13 19:10:00|14887.6|14886.6|14886.9|14885.9|14891.5|14890.5|14878.2|14877.2|3891
1626203700000|2021-07-13 19:15:00|14887|14886|14885.5|14884.5|14891.7|14890.7|14878.5|14877.5|3408
1626204000000|2021-07-13 19:20:00|14885.1|14884.1|14881.7|14880.7|14888.7|14887.7|14878.4|14877.4|2747
1626204300000|2021-07-13 19:25:00|14881.6|14880.6|14884.1|14883.1|14895.1|14894.1|14879|14878|4395
1626204600000|2021-07-13 19:30:00|14884.2|14883.2|14884.5|14883.5|14888.2|14887.2|14864.5|14863.5|6323
1626204900000|2021-07-13 19:35:00|14883.7|14882.7|14899.4|14898.4|14899.7|14898.7|14875.7|14874.7|5299
1626205200000|2021-07-13 19:40:00|14899.2|14898.2|14895.6|14894.6|14900.5|14899.5|14892|14891|3946
1626205500000|2021-07-13 19:45:00|14896.1|14895.1|14884.9|14883.9|14898.2|14897.2|14882.4|14881.4|2712
1626205800000|2021-07-13 19:50:00|14888|14887|14873.2|14872.2|14891.2|14890.2|14865.1|14864.1|8610
1626206100000|2021-07-13 19:55:00|14873.1|14872.1|14875.2|14874.2|14879.6|14878.6|14857|14856|10816
1626206400000|2021-07-13 20:00:00|14875|14874|14866.4|14864.4|14883.4|14881.4|14865.5|14863.5|4360
1626206700000|2021-07-13 20:05:00|14866.2|14864.2|14878.4|14876.4|14879.4|14877.4|14865.2|14863.2|1117
1626207000000|2021-07-13 20:10:00|14878.2|14876.2|14878|14876|14879|14877|14872.6|14870.6|1225
1626207300000|2021-07-13 20:15:00|14878.1|14876.1|14874.1|14872.1|14878.1|14876.1|14873.2|14871.2|185
1626207600000|2021-07-13 20:20:00|14874.2|14872.2|14870.1|14868.1|14874.2|14872.2|14870.1|14868.1|268
1626207900000|2021-07-13 20:25:00|14870|14868|14871|14869|14873.2|14871.2|14869.4|14867.4|237
1626208200000|2021-07-13 20:30:00|14871.1|14869.1|14869|14867|14872.1|14870.1|14865.9|14863.9|294
1626208500000|2021-07-13 20:35:00|14868.9|14866.9|14866.4|14864.4|14872.2|14870.2|14865.6|14863.6|227
1626208800000|2021-07-13 20:40:00|14866.2|14864.2|14867.6|14865.6|14867.6|14865.6|14865|14863|259
1626209100000|2021-07-13 20:45:00|14867.5|14865.5|14867.7|14865.7|14868.4|14866.4|14863.1|14861.1|280
1626209400000|2021-07-13 20:50:00|14868|14866|14867.4|14865.4|14869.9|14867.9|14866.1|14864.1|298
1626209700000|2021-07-13 20:55:00|14867.2|14865.2|14875.1|14870.1|14875.6|14872.9|14866.6|14864.6|315
1626210000000|2021-07-13 21:00:00|14875.3|14870.3|14873.2|14868.2|14875.3|14870.3|14872.9|14867.9|0
1626210300000|2021-07-13 21:05:00|14873.3|14868.3|14874|14869|14874|14869|14873.3|14868.3|0
1626210600000|2021-07-13 21:10:00|14874.2|14869.2|14873.4|14868.4|14874.2|14869.2|14873.3|14868.3|0
1626210900000|2021-07-13 21:15:00|14873.8|14868.8|14872.5|14867.5|14873.8|14868.8|14872.5|14867.5|0
1626211200000|2021-07-13 21:20:00|14872.3|14867.3|14874.9|14869.9|14874.9|14869.9|14872.3|14867.3|0
1626211500000|2021-07-13 21:25:00|14874.8|14869.8|14875.3|14870.3|14875.3|14870.3|14874.5|14869.5|0
1626211800000|2021-07-13 21:30:00|14875.4|14870.4|14876.4|14871.4|14876.4|14871.4|14875.4|14870.4|0
1626212100000|2021-07-13 21:35:00|14876.3|14871.3|14877.5|14872.5|14877.5|14872.5|14876.3|14871.3|0
1626212400000|2021-07-13 21:40:00|14877.1|14872.1|14876.3|14871.3|14877.4|14872.4|14876.3|14871.3|0
1626212700000|2021-07-13 21:45:00|14875.9|14870.9|14875|14870|14876.3|14871.3|14873.4|14868.4|0
1626213000000|2021-07-13 21:50:00|14875.5|14870.5|14874.9|14869.9|14875.5|14870.5|14874.9|14869.9|0
1626213300000|2021-07-13 21:55:00|14875|14870|14876.8|14871.8|14876.8|14871.8|14874.7|14869.7|0
1626213600000|2021-07-13 22:00:00|14878.6|14876.6|14873.2|14871.2|14878.6|14876.6|14871|14869|439
1626213900000|2021-07-13 22:05:00|14873.4|14871.4|14874.4|14872.4|14875.5|14873.5|14869.6|14867.6|136
1626214200000|2021-07-13 22:10:00|14874.7|14872.7|14877.2|14875.2|14878.4|14876.4|14874.7|14872.7|154
1626214500000|2021-07-13 22:15:00|14876.7|14874.7|14879.9|14877.9|14880.4|14878.4|14875.4|14873.4|139
1626214800000|2021-07-13 22:20:00|14880|14878|14879.5|14877.5|14881|14879|14879.4|14877.4|88
1626215100000|2021-07-13 22:25:00|14879.4|14877.4|14878.4|14876.4|14879.9|14877.9|14877.7|14875.7|70
1626215400000|2021-07-13 22:30:00|14878.2|14876.2|14881.4|14879.4|14881.7|14879.7|14878.2|14876.2|122
1626215700000|2021-07-13 22:35:00|14881.5|14879.5|14882.2|14880.2|14882.4|14880.4|14879.5|14877.5|120
1626216000000|2021-07-13 22:40:00|14882.4|14880.4|14883.1|14881.1|14886.4|14884.4|14881.9|14879.9|351
1626216300000|2021-07-13 22:45:00|14883.2|14881.2|14881.9|14879.9|14885|14883|14881.2|14879.2|169
1626216600000|2021-07-13 22:50:00|14881.5|14879.5|14880.2|14878.2|14883.1|14881.1|14880|14878|81
1626216900000|2021-07-13 22:55:00|14879.7|14877.7|14878.7|14876.7|14880.6|14878.6|14878.5|14876.5|124
1626217200000|2021-07-13 23:00:00|14878.9|14876.9|14880.2|14878.2|14883.2|14881.2|14878.7|14876.7|101
1626217500000|2021-07-13 23:05:00|14880.1|14878.1|14879.7|14877.7|14881.2|14879.2|14878.7|14876.7|85
1626217800000|2021-07-13 23:10:00|14880|14878|14879.4|14877.4|14881.2|14879.2|14878.1|14876.1|67
1626218100000|2021-07-13 23:15:00|14879.2|14877.2|14880.7|14878.7|14881.7|14879.7|14879.2|14877.2|48
1626218400000|2021-07-13 23:20:00|14881|14879|14879.7|14877.7|14881.2|14879.2|14879.2|14877.2|60
1626218700000|2021-07-13 23:25:00|14880|14878|14877.2|14875.2|14880|14878|14875.4|14873.4|169
1626219000000|2021-07-13 23:30:00|14877.4|14875.4|14872.9|14870.9|14877.9|14875.9|14872.1|14870.1|144
1626219300000|2021-07-13 23:35:00|14873|14871|14874.2|14872.2|14875|14873|14871.2|14869.2|127
1626219600000|2021-07-13 23:40:00|14874.1|14872.1|14867|14865|14874.1|14872.1|14865.1|14863.1|296
1626219900000|2021-07-13 23:45:00|14866.9|14864.9|14862.2|14860.2|14867|14865|14859.6|14857.6|538
1626220200000|2021-07-13 23:50:00|14862.1|14860.1|14855.9|14853.9|14866|14864|14851.7|14849.7|665
1626220500000|2021-07-13 23:55:00|14856.1|14854.1|14853.6|14851.6|14857.5|14855.5|14851|14849|388
1626220800000|2021-07-14 00:00:00|14853.7|14851.7|14865.7|14863.7|14866.5|14864.5|14852.9|14850.9|621
1626221100000|2021-07-14 00:05:00|14865.9|14863.9|14865.4|14863.4|14869.4|14867.4|14863|14861|406
1626221400000|2021-07-14 00:10:00|14865.7|14863.7|14861.6|14859.6|14866.2|14864.2|14860.9|14858.9|309
1626221700000|2021-07-14 00:15:00|14861.7|14859.7|14857.9|14855.9|14862.7|14860.7|14856.7|14854.7|241
1626222000000|2021-07-14 00:20:00|14857.7|14855.7|14862.5|14860.5|14866.4|14864.4|14856.2|14854.2|416
1626222300000|2021-07-14 00:25:00|14862.6|14860.6|14863.2|14861.2|14863.7|14861.7|14858.1|14856.1|234
1626222600000|2021-07-14 00:30:00|14863.1|14861.1|14865.7|14863.7|14866.1|14864.1|14862.2|14860.2|161
1626222900000|2021-07-14 00:35:00|14865.9|14863.9|14867.1|14865.1|14871|14869|14865|14863|359
1626223200000|2021-07-14 00:40:00|14867.2|14865.2|14864.4|14862.4|14870|14868|14864.2|14862.2|163
1626223500000|2021-07-14 00:45:00|14864.5|14862.5|14873.4|14871.4|14875.5|14873.5|14864.5|14862.5|357
1626223800000|2021-07-14 00:50:00|14873.5|14871.5|14872.5|14870.5|14874.2|14872.2|14869.6|14867.6|216
1626224100000|2021-07-14 00:55:00|14872.4|14870.4|14874|14872|14875.1|14873.1|14871.7|14869.7|156
1626224400000|2021-07-14 01:00:00|14874.1|14872.1|14873.1|14871.1|14877.5|14875.5|14872.2|14870.2|346
1626224700000|2021-07-14 01:05:00|14873.2|14871.2|14874|14872|14876.2|14874.2|14870.1|14868.1|244
1626225000000|2021-07-14 01:10:00|14874.1|14872.1|14881|14879|14881.5|14879.5|14873.5|14871.5|288
1626225300000|2021-07-14 01:15:00|14880.9|14878.9|14888.5|14886.5|14890|14888|14880.2|14878.2|760
1626225600000|2021-07-14 01:20:00|14888.9|14886.9|14886.4|14884.4|14889.2|14887.2|14883.7|14881.7|355
1626225900000|2021-07-14 01:25:00|14886.2|14884.2|14886|14884|14888|14886|14883.4|14881.4|122
1626226200000|2021-07-14 01:30:00|14885.9|14883.9|14887.4|14885.4|14887.5|14885.5|14883.9|14881.9|205
1626226500000|2021-07-14 01:35:00|14887.5|14885.5|14891.9|14889.9|14896|14894|14887.4|14885.4|767
1626226800000|2021-07-14 01:40:00|14892|14890|14886.9|14884.9|14893|14891|14886.1|14884.1|306
1626227100000|2021-07-14 01:45:00|14887|14885|14890.4|14888.4|14893|14891|14886.1|14884.1|328
1626227400000|2021-07-14 01:50:00|14890.2|14888.2|14890.4|14888.4|14896|14894|14889.2|14887.2|359
1626227700000|2021-07-14 01:55:00|14890.2|14888.2|14889.5|14887.5|14892.1|14890.1|14887.6|14885.6|206
1626228000000|2021-07-14 02:00:00|14889.4|14887.4|14884.7|14882.7|14891.5|14889.5|14883.5|14881.5|350
1626228300000|2021-07-14 02:05:00|14884.9|14882.9|14878.2|14876.2|14886.5|14884.5|14878.1|14876.1|487
1626228600000|2021-07-14 02:10:00|14878.1|14876.1|14881.6|14879.6|14882.2|14880.2|14877|14875|302
1626228900000|2021-07-14 02:15:00|14881.5|14879.5|14884.5|14882.5|14885.1|14883.1|14879.9|14877.9|250
1626229200000|2021-07-14 02:20:00|14884.6|14882.6|14885.6|14883.6|14888.5|14886.5|14883.6|14881.6|273
1626229500000|2021-07-14 02:25:00|14885.9|14883.9|14884.1|14882.1|14887.9|14885.9|14883.2|14881.2|155
1626229800000|2021-07-14 02:30:00|14884|14882|14878|14876|14885.9|14883.9|14878|14876|203
1626230100000|2021-07-14 02:35:00|14878.1|14876.1|14880.6|14878.6|14881.4|14879.4|14877.1|14875.1|302
1626230400000|2021-07-14 02:40:00|14880.5|14878.5|14883|14881|14884.2|14882.2|14879.6|14877.6|173
1626230700000|2021-07-14 02:45:00|14883.1|14881.1|14882|14880|14883.7|14881.7|14876.9|14874.9|207
1626231000000|2021-07-14 02:50:00|14882.1|14880.1|14883.7|14881.7|14885.1|14883.1|14881.6|14879.6|204
1626231300000|2021-07-14 02:55:00|14883.6|14881.6|14883.2|14881.2|14884|14882|14880.2|14878.2|93
1626231600000|2021-07-14 03:00:00|14883.1|14881.1|14883.5|14881.5|14886.9|14884.9|14882|14880|184
1626231900000|2021-07-14 03:05:00|14883.2|14881.2|14880.7|14878.7|14884.1|14882.1|14880.5|14878.5|135
1626232200000|2021-07-14 03:10:00|14880.6|14878.6|14881.5|14879.5|14883.7|14881.7|14880.2|14878.2|122
1626232500000|2021-07-14 03:15:00|14881.6|14879.6|14885.9|14883.9|14886.9|14884.9|14881.2|14879.2|173
1626232800000|2021-07-14 03:20:00|14886|14884|14886.2|14884.2|14887.6|14885.6|14884.2|14882.2|165
1626233100000|2021-07-14 03:25:00|14886.4|14884.4|14882.9|14880.9|14886.9|14884.9|14880.4|14878.4|165
1626233400000|2021-07-14 03:30:00|14883|14881|14882.6|14880.6|14883.1|14881.1|14880.6|14878.6|86
1626233700000|2021-07-14 03:35:00|14882.9|14880.9|14883.4|14881.4|14886.4|14884.4|14882.6|14880.6|113
1626234000000|2021-07-14 03:40:00|14883.2|14881.2|14883.1|14881.1|14883.6|14881.6|14881.5|14879.5|61
1626234300000|2021-07-14 03:45:00|14883|14881|14881.6|14879.6|14883|14881|14880|14878|127
1626234600000|2021-07-14 03:50:00|14881.7|14879.7|14881.5|14879.5|14882.2|14880.2|14880.7|14878.7|71
1626234900000|2021-07-14 03:55:00|14881.6|14879.6|14883.7|14881.7|14884|14882|14881.5|14879.5|101
1626235200000|2021-07-14 04:00:00|14883.6|14881.6|14884.5|14882.5|14886.5|14884.5|14882.4|14880.4|282
1626235500000|2021-07-14 04:05:00|14884.4|14882.4|14884.7|14882.7|14887.4|14885.4|14884.1|14882.1|149
1626235800000|2021-07-14 04:10:00|14884.9|14882.9|14878.9|14876.9|14885|14883|14878.1|14876.1|241
1626236100000|2021-07-14 04:15:00|14878.7|14876.7|14870.4|14868.4|14881|14879|14867.7|14865.7|601
1626236400000|2021-07-14 04:20:00|14870.9|14868.9|14873.6|14871.6|14874.2|14872.2|14870.1|14868.1|259
1626236700000|2021-07-14 04:25:00|14873.5|14871.5|14871.9|14869.9|14873.5|14871.5|14870.2|14868.2|209
1626237000000|2021-07-14 04:30:00|14872|14870|14869|14867|14872|14870|14865.9|14863.9|315
1626237300000|2021-07-14 04:35:00|14869.1|14867.1|14871.7|14869.7|14873.4|14871.4|14869.1|14867.1|182
1626237600000|2021-07-14 04:40:00|14871.9|14869.9|14870.6|14868.6|14875|14873|14870.1|14868.1|132
1626237900000|2021-07-14 04:45:00|14870.7|14868.7|14873.2|14871.2|14874.2|14872.2|14870.1|14868.1|95
1626238200000|2021-07-14 04:50:00|14873.4|14871.4|14870.5|14868.5|14874.6|14872.6|14869.1|14867.1|178
1626238500000|2021-07-14 04:55:00|14870.6|14868.6|14868.1|14866.1|14871.6|14869.6|14866.7|14864.7|172
1626238800000|2021-07-14 05:00:00|14867.9|14865.9|14872.6|14870.6|14872.6|14870.6|14862.6|14860.6|436
1626239100000|2021-07-14 05:05:00|14872.5|14870.5|14868.7|14866.7|14873.7|14871.7|14865.4|14863.4|354
1626239400000|2021-07-14 05:10:00|14868.6|14866.6|14873.5|14871.5|14873.6|14871.6|14866.1|14864.1|164
1626239700000|2021-07-14 05:15:00|14873.6|14871.6|14871.5|14869.5|14874.4|14872.4|14867.6|14865.6|263
1626240000000|2021-07-14 05:20:00|14871|14869|14870.5|14868.5|14871.9|14869.9|14868|14866|90
1626240300000|2021-07-14 05:25:00|14870.6|14868.6|14873.2|14871.2|14874.6|14872.6|14869.4|14867.4|171
1626240600000|2021-07-14 05:30:00|14873.1|14871.1|14873.4|14871.4|14876.7|14874.7|14872|14870|300
1626240900000|2021-07-14 05:35:00|14873.2|14871.2|14874.2|14872.2|14877|14875|14872.9|14870.9|118
1626241200000|2021-07-14 05:40:00|14874.4|14872.4|14872.6|14870.6|14876.2|14874.2|14871.7|14869.7|144
1626241500000|2021-07-14 05:45:00|14873|14871|14874.6|14872.6|14876.1|14874.1|14872.4|14870.4|136
1626241800000|2021-07-14 05:50:00|14875.1|14873.1|14868.1|14866.1|14875.7|14873.7|14866.6|14864.6|285
1626242100000|2021-07-14 05:55:00|14867.9|14865.9|14861.6|14859.6|14869|14867|14861.4|14859.4|269
1626242400000|2021-07-14 06:00:00|14861.5|14859.5|14865.9|14863.9|14869.7|14867.7|14858.4|14856.4|761
1626242700000|2021-07-14 06:05:00|14865.7|14863.7|14855.5|14853.5|14865.7|14863.7|14854.1|14852.1|905
1626243000000|2021-07-14 06:10:00|14855.4|14853.4|14855.4|14853.4|14858.2|14856.2|14850.1|14848.1|651
1626243300000|2021-07-14 06:15:00|14855.5|14853.5|14865.4|14863.4|14865.9|14863.9|14853.4|14851.4|509
1626243600000|2021-07-14 06:20:00|14865.2|14863.2|14871.5|14869.5|14872.4|14870.4|14861.7|14859.7|507
1626243900000|2021-07-14 06:25:00|14871.4|14869.4|14879.4|14877.4|14881.9|14879.9|14869.6|14867.6|895
1626244200000|2021-07-14 06:30:00|14879.2|14877.2|14886.6|14884.6|14887.9|14885.9|14877|14875|676
1626244500000|2021-07-14 06:35:00|14886.7|14884.7|14888.6|14886.6|14892.1|14890.1|14885.6|14883.6|684
1626244800000|2021-07-14 06:40:00|14888.7|14886.7|14884.4|14882.4|14889.6|14887.6|14883.7|14881.7|380
1626245100000|2021-07-14 06:45:00|14884.5|14882.5|14884.5|14882.5|14888.5|14886.5|14882.9|14880.9|425
1626245400000|2021-07-14 06:50:00|14884.9|14882.9|14879.6|14877.6|14886.7|14884.7|14879.5|14877.5|294
1626245700000|2021-07-14 06:55:00|14879.7|14877.7|14871.2|14869.2|14880|14878|14868|14866|904
1626246000000|2021-07-14 07:00:00|14871.4|14869.4|14883.7|14881.7|14889.4|14887.4|14866.7|14864.7|1149
1626246300000|2021-07-14 07:05:00|14883.9|14881.9|14883.7|14881.7|14888.5|14886.5|14879.4|14877.4|577
1626246600000|2021-07-14 07:10:00|14883.6|14881.6|14882.7|14880.7|14886.4|14884.4|14878|14876|332
1626246900000|2021-07-14 07:15:00|14882.6|14880.6|14882.5|14880.5|14888.4|14886.4|14879.5|14877.5|441
1626247200000|2021-07-14 07:20:00|14882.4|14880.4|14877.1|14875.1|14883.6|14881.6|14873.7|14871.7|580
1626247500000|2021-07-14 07:25:00|14877.5|14875.5|14882.6|14880.6|14885.5|14883.5|14874.1|14872.1|471
1626247800000|2021-07-14 07:30:00|14882.7|14880.7|14883.6|14881.6|14886.6|14884.6|14879.1|14877.1|565
1626248100000|2021-07-14 07:35:00|14883.5|14881.5|14892.2|14890.2|14892.7|14890.7|14880.7|14878.7|1031
1626248400000|2021-07-14 07:40:00|14892.1|14890.1|14899.4|14897.4|14903.6|14901.6|14890.5|14888.5|1264
1626248700000|2021-07-14 07:45:00|14899.2|14897.2|14888.7|14886.7|14900.7|14898.7|14888.6|14886.6|931
1626249000000|2021-07-14 07:50:00|14888.6|14886.6|14881.2|14879.2|14888.9|14886.9|14880.1|14878.1|614
1626249300000|2021-07-14 07:55:00|14881.4|14879.4|14878.2|14876.2|14883|14881|14875.5|14873.5|608
1626249600000|2021-07-14 08:00:00|14878.4|14876.4|14881.4|14879.4|14883|14881|14876.4|14874.4|607
1626249900000|2021-07-14 08:05:00|14881.2|14879.2|14867.7|14865.7|14882.1|14880.1|14865|14863|1008
1626250200000|2021-07-14 08:10:00|14867.2|14865.2|14874.9|14872.9|14877|14875|14866.6|14864.6|655
1626250500000|2021-07-14 08:15:00|14874.7|14872.7|14883.5|14881.5|14883.6|14881.6|14873.1|14871.1|537
1626250800000|2021-07-14 08:20:00|14883.4|14881.4|14890.1|14888.1|14890.1|14888.1|14883|14881|795
1626251100000|2021-07-14 08:25:00|14890|14888|14890.2|14888.2|14891.7|14889.7|14884.4|14882.4|547
1626251400000|2021-07-14 08:30:00|14890.6|14888.6|14895.2|14893.2|14895.4|14893.4|14886.2|14884.2|564
1626251700000|2021-07-14 08:35:00|14895.6|14893.6|14899.1|14897.1|14900.5|14898.5|14892.4|14890.4|776
1626252000000|2021-07-14 08:40:00|14899.2|14897.2|14895|14893|14899.9|14897.9|14893.1|14891.1|345
1626252300000|2021-07-14 08:45:00|14894.9|14892.9|14888.9|14886.9|14898|14896|14886.1|14884.1|724
1626252600000|2021-07-14 08:50:00|14889|14887|14889.6|14887.6|14893.1|14891.1|14888.1|14886.1|309
1626252900000|2021-07-14 08:55:00|14889.7|14887.7|14894|14892|14896.7|14894.7|14889.6|14887.6|456
1626253200000|2021-07-14 09:00:00|14893.9|14891.9|14903.1|14901.1|14911.7|14909.7|14893.9|14891.9|1541
1626253500000|2021-07-14 09:05:00|14903|14901|14922|14920|14923.1|14921.1|14903|14901|1529
1626253800000|2021-07-14 09:10:00|14921.9|14919.9|14922.9|14920.9|14926.6|14924.6|14918.6|14916.6|937
1626254100000|2021-07-14 09:15:00|14923|14921|14922.6|14920.6|14927.2|14925.2|14917.9|14915.9|742
1626254400000|2021-07-14 09:20:00|14922.7|14920.7|14919.7|14917.7|14923|14921|14917.6|14915.6|378
1626254700000|2021-07-14 09:25:00|14919.6|14917.6|14927.9|14925.9|14928.5|14926.5|14919.2|14917.2|483
1626255000000|2021-07-14 09:30:00|14928.1|14926.1|14932.2|14930.2|14940.1|14938.1|14928.1|14926.1|1044
1626255300000|2021-07-14 09:35:00|14932.1|14930.1|14928.7|14926.7|14934.5|14932.5|14927.7|14925.7|483
1626255600000|2021-07-14 09:40:00|14928.6|14926.6|14932.5|14930.5|14933.1|14931.1|14926.5|14924.5|351
1626255900000|2021-07-14 09:45:00|14932.6|14930.6|14933.7|14931.7|14937|14935|14931.2|14929.2|563
1626256200000|2021-07-14 09:50:00|14933.6|14931.6|14930.6|14928.6|14933.7|14931.7|14927.7|14925.7|293
1626256500000|2021-07-14 09:55:00|14930.5|14928.5|14924.9|14922.9|14930.7|14928.7|14923.5|14921.5|340
1626256800000|2021-07-14 10:00:00|14924.7|14922.7|14925|14923|14926.4|14924.4|14921.7|14919.7|362
1626257100000|2021-07-14 10:05:00|14925.1|14923.1|14921.9|14919.9|14926.2|14924.2|14921.2|14919.2|381
1626257400000|2021-07-14 10:10:00|14921.6|14919.6|14919.1|14917.1|14923.7|14921.7|14919.1|14917.1|298
1626257700000|2021-07-14 10:15:00|14919.2|14917.2|14922.6|14920.6|14923.7|14921.7|14918.9|14916.9|255
1626258000000|2021-07-14 10:20:00|14922.5|14920.5|14920.7|14918.7|14923.7|14921.7|14920.6|14918.6|387
1626258300000|2021-07-14 10:25:00|14920.6|14918.6|14918.9|14916.9|14922.7|14920.7|14916.1|14914.1|449
1626258600000|2021-07-14 10:30:00|14919|14917|14925.1|14923.1|14926.6|14924.6|14917.7|14915.7|428
1626258900000|2021-07-14 10:35:00|14925.2|14923.2|14924.7|14922.7|14930.2|14928.2|14923.1|14921.1|394
1626259200000|2021-07-14 10:40:00|14924.6|14922.6|14922.4|14920.4|14926.7|14924.7|14918.9|14916.9|272
1626259500000|2021-07-14 10:45:00|14922.2|14920.2|14923.9|14921.9|14926.6|14924.6|14920.9|14918.9|359
1626259800000|2021-07-14 10:50:00|14923.7|14921.7|14921.6|14919.6|14924.9|14922.9|14921|14919|215
1626260100000|2021-07-14 10:55:00|14921.1|14919.1|14923.4|14921.4|14924.4|14922.4|14920.6|14918.6|300
1626260400000|2021-07-14 11:00:00|14922.9|14920.9|14925.6|14923.6|14928|14926|14912.1|14910.1|1194
1626260700000|2021-07-14 11:05:00|14925.7|14923.7|14927|14925|14934.4|14932.4|14925|14923|1072
1626261000000|2021-07-14 11:10:00|14927.1|14925.1|14930.1|14928.1|14931|14929|14926.5|14924.5|266
1626261300000|2021-07-14 11:15:00|14930|14928|14927|14925|14933.2|14931.2|14926.6|14924.6|412
1626261600000|2021-07-14 11:20:00|14927.1|14925.1|14932.6|14930.6|14932.6|14930.6|14924.9|14922.9|401
1626261900000|2021-07-14 11:25:00|14932.4|14930.4|14927|14925|14932.6|14930.6|14926.1|14924.1|293
1626262200000|2021-07-14 11:30:00|14926.9|14924.9|14929.6|14927.6|14932.2|14930.2|14925.7|14923.7|405
1626262500000|2021-07-14 11:35:00|14929.5|14927.5|14928.9|14926.9|14931|14929|14926.4|14924.4|254
1626262800000|2021-07-14 11:40:00|14929.2|14927.2|14920.7|14918.7|14929.5|14927.5|14919.1|14917.1|385
1626263100000|2021-07-14 11:45:00|14921|14919|14930.2|14928.2|14930.7|14928.7|14921|14919|422
1626263400000|2021-07-14 11:50:00|14930.1|14928.1|14944.5|14942.5|14944.5|14942.5|14925.4|14923.4|1022
1626263700000|2021-07-14 11:55:00|14944.6|14942.6|14942.7|14940.7|14948.4|14946.4|14939|14937|1251
1626264000000|2021-07-14 12:00:00|14942.5|14940.5|14942|14940|14947.4|14945.4|14941.7|14939.7|709
1626264300000|2021-07-14 12:05:00|14942.1|14940.1|14941|14939|14945|14943|14940.9|14938.9|532
1626264600000|2021-07-14 12:10:00|14941.1|14939.1|14943.4|14941.4|14947.6|14945.6|14940.9|14938.9|744
1626264900000|2021-07-14 12:15:00|14943.5|14941.5|14943.2|14941.2|14946.1|14944.1|14938.5|14936.5|756
1626265200000|2021-07-14 12:20:00|14943.1|14941.1|14939|14937|14944.2|14942.2|14936.5|14934.5|619
1626265500000|2021-07-14 12:25:00|14939.5|14937.5|14933.1|14931.1|14941.1|14939.1|14933.1|14931.1|535
1626265800000|2021-07-14 12:30:00|14933.2|14931.2|14969.2|14967.2|14973|14971|14931.7|14929.7|4833
1626266100000|2021-07-14 12:35:00|14969|14967|14972.5|14970.5|14978.2|14976.2|14963.4|14961.4|2695
1626266400000|2021-07-14 12:40:00|14972.4|14970.4|14975|14973|14981.5|14979.5|14969.5|14967.5|2064
1626266700000|2021-07-14 12:45:00|14975.2|14973.2|14973.6|14971.6|14979.2|14977.2|14971.7|14969.7|876
1626267000000|2021-07-14 12:50:00|14972.7|14970.7|14981|14979|14981.6|14979.6|14968.1|14966.1|1769
1626267300000|2021-07-14 12:55:00|14980.9|14978.9|14975|14973|14982.7|14980.7|14974.9|14972.9|896
1626267600000|2021-07-14 13:00:00|14975.2|14973.2|14971.5|14969.5|14977|14975|14969.7|14967.7|1043
1626267900000|2021-07-14 13:05:00|14971.4|14969.4|14972.6|14970.6|14973.2|14971.2|14967.2|14965.2|1187
1626268200000|2021-07-14 13:10:00|14972.5|14970.5|14974.1|14972.1|14975|14973|14970.1|14968.1|769
1626268500000|2021-07-14 13:15:00|14974|14972|14969.6|14967.6|14975.1|14973.1|14967.2|14965.2|706
1626268800000|2021-07-14 13:20:00|14969.7|14967.7|14975.6|14973.6|14976.5|14974.5|14969.4|14967.4|533
1626269100000|2021-07-14 13:25:00|14975.5|14973.5|14978.1|14976.1|14982.6|14980.6|14975.1|14973.1|1967
1626269400000|2021-07-14 13:30:00|14977.6|14976.6|14991.9|14990.9|14999.4|14998.4|14960|14959|15124
1626269700000|2021-07-14 13:35:00|14991.6|14990.6|14958|14957|14997.1|14996.1|14951.1|14950.1|14195
1626270000000|2021-07-14 13:40:00|14958.4|14957.4|14961.1|14960.1|14966|14965|14945.2|14944.2|10298
1626270300000|2021-07-14 13:45:00|14961.2|14960.2|14948.6|14947.6|14971.1|14970.1|14943.6|14942.6|9647
1626270600000|2021-07-14 13:50:00|14948.5|14947.5|14963.7|14962.7|14970.5|14969.5|14945.2|14944.2|9322
1626270900000|2021-07-14 13:55:00|14963.4|14962.4|14953.4|14952.4|14978|14977|14950.4|14949.4|7447
1626271200000|2021-07-14 14:00:00|14954.5|14953.5|15001.1|15000.1|15004.2|15003.2|14951.6|14950.6|10052
1626271500000|2021-07-14 14:05:00|15001|15000|14996.6|14995.6|15002.9|15001.9|14983.9|14982.9|7867
1626271800000|2021-07-14 14:10:00|14996.8|14995.8|14992.8|14991.8|14997.6|14996.6|14977.1|14976.1|6957
1626272100000|2021-07-14 14:15:00|14991.5|14990.5|14986.6|14985.6|14997|14996|14982.2|14981.2|5371
1626272400000|2021-07-14 14:20:00|14986.5|14985.5|14975.6|14974.6|14989.3|14988.3|14975.6|14974.6|5066
1626272700000|2021-07-14 14:25:00|14975.5|14974.5|14963.1|14962.1|14977.1|14976.1|14954.8|14953.8|7594
1626273000000|2021-07-14 14:30:00|14963.3|14962.3|14958.6|14957.6|14970|14969|14956.7|14955.7|5850
1626273300000|2021-07-14 14:35:00|14958.5|14957.5|14960.2|14959.2|14968.3|14967.3|14946.2|14945.2|7736
1626273600000|2021-07-14 14:40:00|14960|14959|14975.6|14974.6|14983.2|14982.2|14960|14959|6506
1626273900000|2021-07-14 14:45:00|14975.7|14974.7|14982.7|14981.7|14988.6|14987.6|14971.5|14970.5|5083
1626274200000|2021-07-14 14:50:00|14983|14982|14996.8|14995.8|14998.2|14997.2|14981.7|14980.7|5619
1626274500000|2021-07-14 14:55:00|14997|14996|14991.1|14990.1|14999|14998|14982.3|14981.3|5258
1626274800000|2021-07-14 15:00:00|14991|14990|14985.3|14984.3|14996.2|14995.2|14979.5|14978.5|5309
1626275100000|2021-07-14 15:05:00|14985.5|14984.5|14973.2|14972.2|14988.8|14987.8|14972|14971|4799
1626275400000|2021-07-14 15:10:00|14973.3|14972.3|14960.8|14959.8|14974.8|14973.8|14960.7|14959.7|4445
1626275700000|2021-07-14 15:15:00|14960.7|14959.7|14965|14964|14968.5|14967.5|14954.6|14953.6|5284
1626276000000|2021-07-14 15:20:00|14965.1|14964.1|14962|14961|14974.3|14973.3|14957.3|14956.3|5087
1626276300000|2021-07-14 15:25:00|14961.8|14960.8|14927.3|14926.3|14964.3|14963.3|14916.7|14915.7|10738
1626276600000|2021-07-14 15:30:00|14927.5|14926.5|14931.3|14930.3|14937.6|14936.6|14920|14919|5592
1626276900000|2021-07-14 15:35:00|14931.2|14930.2|14921.8|14920.8|14935.1|14934.1|14911.8|14910.8|5520
1626277200000|2021-07-14 15:40:00|14921.6|14920.6|14914.3|14913.3|14924.8|14923.8|14898.6|14897.6|7756
1626277500000|2021-07-14 15:45:00|14914.2|14913.2|14904.1|14903.1|14919.3|14918.3|14895.2|14894.2|6342
1626277800000|2021-07-14 15:50:00|14904.2|14903.2|14881.2|14880.2|14909.5|14908.5|14881.2|14880.2|7655
1626278100000|2021-07-14 15:55:00|14881.3|14880.3|14873.5|14872.5|14891.7|14890.7|14870.3|14869.3|6503
1626278400000|2021-07-14 16:00:00|14873.3|14872.3|14901.2|14900.2|14905.1|14904.1|14871.2|14870.2|7469
1626278700000|2021-07-14 16:05:00|14901.6|14900.6|14913.6|14912.6|14919.3|14918.3|14899.5|14898.5|5121
1626279000000|2021-07-14 16:10:00|14913.5|14912.5|14925|14924|14927.8|14926.8|14906.8|14905.8|5184
1626279300000|2021-07-14 16:15:00|14924.8|14923.8|14935.5|14934.5|14936.2|14935.2|14918.2|14917.2|4490
1626279600000|2021-07-14 16:20:00|14935.2|14934.2|14937.1|14936.1|14939.6|14938.6|14930.6|14929.6|4758
1626279900000|2021-07-14 16:25:00|14936.2|14935.2|14932.7|14931.7|14939|14938|14931.8|14930.8|2438
1626280200000|2021-07-14 16:30:00|14932.6|14931.6|14934.3|14933.3|14941.5|14940.5|14930|14929|3017
1626280500000|2021-07-14 16:35:00|14934.2|14933.2|14937.6|14936.6|14938.8|14937.8|14923.7|14922.7|3581
1626280800000|2021-07-14 16:40:00|14936.8|14935.8|14950.4|14949.4|14954.5|14953.5|14935|14934|4902
1626281100000|2021-07-14 16:45:00|14950.5|14949.5|14947.2|14946.2|14953.3|14952.3|14944.9|14943.9|3513
1626281400000|2021-07-14 16:50:00|14947.3|14946.3|14947.3|14946.3|14953.2|14952.2|14938.9|14937.9|3553
1626281700000|2021-07-14 16:55:00|14947.2|14946.2|14940.5|14939.5|14948.8|14947.8|14940.2|14939.2|1880
1626282000000|2021-07-14 17:00:00|14940.7|14939.7|14937.8|14936.8|14947.3|14946.3|14937.5|14936.5|2256
1626282300000|2021-07-14 17:05:00|14937.7|14936.7|14936.4|14935.4|14943.5|14942.5|14934.2|14933.2|2507
1626282600000|2021-07-14 17:10:00|14936.9|14935.9|14924.4|14923.4|14937.5|14936.5|14919.4|14918.4|4522
1626282900000|2021-07-14 17:15:00|14924.5|14923.5|14925|14924|14931.9|14930.9|14921.8|14920.8|2312
1626283200000|2021-07-14 17:20:00|14924.9|14923.9|14912.9|14911.9|14926.4|14925.4|14910|14909|3886
1626283500000|2021-07-14 17:25:00|14913.3|14912.3|14908.5|14907.5|14914.9|14913.9|14901|14900|3404
1626283800000|2021-07-14 17:30:00|14908.7|14907.7|14917|14916|14918.2|14917.2|14903.5|14902.5|3729
1626284100000|2021-07-14 17:35:00|14916.9|14915.9|14928.7|14927.7|14931.4|14930.4|14915.4|14914.4|2825
1626284400000|2021-07-14 17:40:00|14928.8|14927.8|14931.4|14930.4|14932.2|14931.2|14926.4|14925.4|1812
1626284700000|2021-07-14 17:45:00|14931.5|14930.5|14922.5|14921.5|14934.8|14933.8|14922.3|14921.3|2508
1626285000000|2021-07-14 17:50:00|14922.3|14921.3|14921.4|14920.4|14923|14922|14908.9|14907.9|3689
1626285300000|2021-07-14 17:55:00|14921.3|14920.3|14917.5|14916.5|14926.4|14925.4|14913.3|14912.3|2535
1626285600000|2021-07-14 18:00:00|14917.4|14916.4|14925.8|14924.8|14931.4|14930.4|14913|14912|2865
1626285900000|2021-07-14 18:05:00|14925.9|14924.9|14923|14922|14926.7|14925.7|14919|14918|1567
1626286200000|2021-07-14 18:10:00|14922.8|14921.8|14935.8|14934.8|14936.5|14935.5|14918.5|14917.5|2748
1626286500000|2021-07-14 18:15:00|14936|14935|14945.5|14944.5|14946.9|14945.9|14934.5|14933.5|3605
1626286800000|2021-07-14 18:20:00|14945.3|14944.3|14947.7|14946.7|14949.7|14948.7|14942|14941|2450
1626287100000|2021-07-14 18:25:00|14947.4|14946.4|14941.2|14940.2|14950|14949|14940.2|14939.2|2188
1626287400000|2021-07-14 18:30:00|14941|14940|14942.2|14941.2|14944.4|14943.4|14937.5|14936.5|2084
1626287700000|2021-07-14 18:35:00|14942.3|14941.3|14935.5|14934.5|14947.3|14946.3|14935.3|14934.3|2208
1626288000000|2021-07-14 18:40:00|14935.7|14934.7|14932.8|14931.8|14939.7|14938.7|14925.9|14924.9|2913
1626288300000|2021-07-14 18:45:00|14932.4|14931.4|14933.3|14932.3|14940.7|14939.7|14930.8|14929.8|1879
1626288600000|2021-07-14 18:50:00|14933.2|14932.2|14932.5|14931.5|14937.5|14936.5|14931.7|14930.7|1733
1626288900000|2021-07-14 18:55:00|14932.4|14931.4|14939.3|14938.3|14940|14939|14932.4|14931.4|1572
1626289200000|2021-07-14 19:00:00|14939.4|14938.4|14945.5|14944.5|14946.3|14945.3|14934.3|14933.3|2349
1626289500000|2021-07-14 19:05:00|14945.7|14944.7|14950.8|14949.8|14953.3|14952.3|14942.3|14941.3|3169
1626289800000|2021-07-14 19:10:00|14950.7|14949.7|14937.8|14936.8|14954.5|14953.5|14936.8|14935.8|3528
1626290100000|2021-07-14 19:15:00|14937.9|14936.9|14920.8|14919.8|14938.2|14937.2|14919.8|14918.8|4658
1626290400000|2021-07-14 19:20:00|14921.8|14920.8|14922.1|14921.1|14926.4|14925.4|14918.4|14917.4|2859
1626290700000|2021-07-14 19:25:00|14922.2|14921.2|14914.6|14913.6|14927.6|14926.6|14911.3|14910.3|3424
1626291000000|2021-07-14 19:30:00|14914.7|14913.7|14926.6|14925.6|14927.1|14926.1|14908.9|14907.9|4626
1626291300000|2021-07-14 19:35:00|14926.7|14925.7|14935.6|14934.6|14935.8|14934.8|14925.3|14924.3|4678
1626291600000|2021-07-14 19:40:00|14935.4|14934.4|14916.3|14915.3|14936.7|14935.7|14915.6|14914.6|5189
1626291900000|2021-07-14 19:45:00|14917.1|14916.1|14930.2|14929.2|14934.1|14933.1|14915.7|14914.7|4778
1626292200000|2021-07-14 19:50:00|14927.8|14926.8|14901.7|14900.7|14927.8|14926.8|14891.4|14890.4|10755
1626292500000|2021-07-14 19:55:00|14901.6|14900.6|14904.7|14903.7|14908.4|14907.4|14890.4|14889.4|12416
1626292800000|2021-07-14 20:00:00|14903.6|14902.6|14904.8|14902.8|14912.2|14910.2|14903.6|14901.9|5172
1626293100000|2021-07-14 20:05:00|14905.6|14903.6|14910.4|14908.4|14913.1|14911.1|14905.4|14903.4|1084
1626293400000|2021-07-14 20:10:00|14910.6|14908.6|14911.1|14909.1|14918.1|14916.1|14909.3|14907.3|1601
1626293700000|2021-07-14 20:15:00|14911.6|14909.6|14913.9|14911.9|14915.2|14913.2|14911.1|14909.1|253
1626294000000|2021-07-14 20:20:00|14913.8|14911.8|14911.8|14909.8|14914.1|14912.1|14911.3|14909.3|141
1626294300000|2021-07-14 20:25:00|14911.9|14909.9|14912.3|14910.3|14913.8|14911.8|14910.6|14908.6|192
1626294600000|2021-07-14 20:30:00|14912.4|14910.4|14911.7|14909.7|14912.4|14910.4|14909.8|14907.8|201
1626294900000|2021-07-14 20:35:00|14911.8|14909.8|14911.6|14909.6|14912.3|14910.3|14908.8|14906.8|187
1626295200000|2021-07-14 20:40:00|14911.7|14909.7|14912.4|14910.4|14912.4|14910.4|14910.7|14908.7|181
1626295500000|2021-07-14 20:45:00|14912.3|14910.3|14906.3|14904.3|14913.4|14911.4|14904.2|14902.2|429
1626295800000|2021-07-14 20:50:00|14906.4|14904.4|14907.1|14905.1|14910.4|14908.4|14905.7|14903.7|268
1626296100000|2021-07-14 20:55:00|14907.2|14905.2|14906.9|14901.9|14907.7|14905.7|14902.9|14900.9|316
1626296400000|2021-07-14 21:00:00|14907.1|14902.1|14905.8|14900.8|14907.5|14902.5|14905.8|14900.8|0
1626296700000|2021-07-14 21:05:00|14906.1|14901.1|14909|14904|14909.2|14904.2|14906.1|14901.1|0
1626297000000|2021-07-14 21:10:00|14909.1|14904.1|14907.7|14902.7|14909.1|14904.1|14906.9|14901.9|0
1626297300000|2021-07-14 21:15:00|14907.8|14902.8|14907.6|14902.6|14907.9|14902.9|14907.1|14902.1|0
1626297600000|2021-07-14 21:20:00|14908.1|14903.1|14908.7|14903.7|14908.7|14903.7|14907.6|14902.6|0
1626297900000|2021-07-14 21:25:00|14908.6|14903.6|14909.3|14904.3|14909.7|14904.7|14908.6|14903.6|0
1626298200000|2021-07-14 21:30:00|14909.4|14904.4|14909.4|14904.4|14909.4|14904.4|14909|14904|0
1626298500000|2021-07-14 21:35:00|14909.5|14904.5|14910|14905|14910|14905|14909.4|14904.4|0
1626298800000|2021-07-14 21:40:00|14910.1|14905.1|14911|14906|14911|14906|14909.7|14904.7|0
1626299100000|2021-07-14 21:45:00|14910.9|14905.9|14909.9|14904.9|14911.3|14906.3|14909.9|14904.9|0
1626299400000|2021-07-14 21:50:00|14910|14905|14910|14905|14910|14905|14910|14905|0
1626299700000|2021-07-14 21:55:00|14910.1|14905.1|14911.8|14906.8|14911.9|14906.9|14910|14905|0
1626300000000|2021-07-14 22:00:00|14911.5|14906.5|14902.9|14900.9|14911.5|14906.5|14901.7|14899.7|379
1626300300000|2021-07-14 22:05:00|14903.1|14901.1|14905.7|14903.7|14905.7|14903.7|14901.8|14899.8|122
1626300600000|2021-07-14 22:10:00|14905.6|14903.6|14908.7|14906.7|14908.8|14906.8|14904.8|14902.8|208
1626300900000|2021-07-14 22:15:00|14908.9|14906.9|14910.1|14908.1|14910.3|14908.3|14907.2|14905.2|200
1626301200000|2021-07-14 22:20:00|14910.2|14908.2|14907.4|14905.4|14912.7|14910.7|14907.4|14905.4|280
1626301500000|2021-07-14 22:25:00|14907.6|14905.6|14911.8|14909.8|14912.4|14910.4|14907.6|14905.6|150
1626301800000|2021-07-14 22:30:00|14911.6|14909.6|14910.2|14908.2|14912.3|14910.3|14909.3|14907.3|102
1626302100000|2021-07-14 22:35:00|14910.1|14908.1|14910.4|14908.4|14911.3|14909.3|14909.9|14907.9|117
1626302400000|2021-07-14 22:40:00|14910.3|14908.3|14910.7|14908.7|14910.8|14908.8|14907.2|14905.2|111
1626302700000|2021-07-14 22:45:00|14910.6|14908.6|14906.9|14904.9|14910.9|14908.9|14906.9|14904.9|76
1626303000000|2021-07-14 22:50:00|14906.8|14904.8|14908.7|14906.7|14910.6|14908.6|14906.8|14904.8|58
1626303300000|2021-07-14 22:55:00|14908.9|14906.9|14909.4|14907.4|14909.6|14907.6|14907.6|14905.6|49
1626303600000|2021-07-14 23:00:00|14909.3|14907.3|14912.3|14910.3|14913.4|14911.4|14909.1|14907.1|167
1626303900000|2021-07-14 23:05:00|14912.2|14910.2|14912.4|14910.4|14914.6|14912.6|14911.9|14909.9|160
1626304200000|2021-07-14 23:10:00|14912.3|14910.3|14909.9|14907.9|14912.4|14910.4|14908.9|14906.9|84
1626304500000|2021-07-14 23:15:00|14909.8|14907.8|14911.2|14909.2|14911.2|14909.2|14909.4|14907.4|40
1626304800000|2021-07-14 23:20:00|14911.4|14909.4|14913.1|14911.1|14913.1|14911.1|14911.2|14909.2|42
1626305100000|2021-07-14 23:25:00|14912.9|14910.9|14911.2|14909.2|14913.7|14911.7|14909.9|14907.9|90
1626305400000|2021-07-14 23:30:00|14911.1|14909.1|14907.6|14905.6|14911.4|14909.4|14907.6|14905.6|135
1626305700000|2021-07-14 23:35:00|14907.7|14905.7|14907.7|14905.7|14909.1|14907.1|14906.4|14904.4|108
1626306000000|2021-07-14 23:40:00|14907.4|14905.4|14906.8|14904.8|14908.9|14906.9|14906.2|14904.2|87
1626306300000|2021-07-14 23:45:00|14907.2|14905.2|14909.6|14907.6|14910.2|14908.2|14905.9|14903.9|144
1626306600000|2021-07-14 23:50:00|14909.7|14907.7|14910.9|14908.9|14912.3|14910.3|14907.8|14905.8|133
1626306900000|2021-07-14 23:55:00|14911.3|14909.3|14913.3|14911.3|14913.8|14911.8|14910.4|14908.4|162
1626307200000|2021-07-15 00:00:00|14913.2|14911.2|14903.8|14901.8|14913.9|14911.9|14902.9|14900.9|308
1626307500000|2021-07-15 00:05:00|14903.9|14901.9|14905.2|14903.2|14906.7|14904.7|14902.7|14900.7|204
1626307800000|2021-07-15 00:10:00|14905.3|14903.3|14897.6|14895.6|14905.4|14903.4|14897.1|14895.1|371
1626308100000|2021-07-15 00:15:00|14897.7|14895.7|14895.9|14893.9|14897.8|14895.8|14893.6|14891.6|464
1626308400000|2021-07-15 00:20:00|14895.8|14893.8|14901.8|14899.8|14902.1|14900.1|14895.4|14893.4|299
1626308700000|2021-07-15 00:25:00|14902.2|14900.2|14904.8|14902.8|14905.3|14903.3|14900.7|14898.7|257
1626309000000|2021-07-15 00:30:00|14904.9|14902.9|14900.7|14898.7|14905.4|14903.4|14899.1|14897.1|250
1626309300000|2021-07-15 00:35:00|14900.8|14898.8|14903.7|14901.7|14904.7|14902.7|14900.6|14898.6|133
1626309600000|2021-07-15 00:40:00|14903.6|14901.6|14898.8|14896.8|14903.6|14901.6|14896.2|14894.2|211
1626309900000|2021-07-15 00:45:00|14898.7|14896.7|14889.9|14887.9|14898.8|14896.8|14889.1|14887.1|444
1626310200000|2021-07-15 00:50:00|14890.1|14888.1|14886.4|14884.4|14890.7|14888.7|14884.1|14882.1|551
1626310500000|2021-07-15 00:55:00|14886.2|14884.2|14890.2|14888.2|14890.8|14888.8|14885.6|14883.6|188
1626310800000|2021-07-15 01:00:00|14890.3|14888.3|14889.2|14887.2|14891.4|14889.4|14885.9|14883.9|348
1626311100000|2021-07-15 01:05:00|14889.1|14887.1|14889.1|14887.1|14890.3|14888.3|14884.8|14882.8|439
1626311400000|2021-07-15 01:10:00|14888.9|14886.9|14888.6|14886.6|14892.6|14890.6|14887.9|14885.9|249
1626311700000|2021-07-15 01:15:00|14888.7|14886.7|14894.9|14892.9|14895.3|14893.3|14885.3|14883.3|336
1626312000000|2021-07-15 01:20:00|14895.3|14893.3|14891.6|14889.6|14899.4|14897.4|14891.6|14889.6|370
1626312300000|2021-07-15 01:25:00|14891.7|14889.7|14894.7|14892.7|14895.2|14893.2|14887.7|14885.7|274
1626312600000|2021-07-15 01:30:00|14894.8|14892.8|14900.8|14898.8|14901.1|14899.1|14890.7|14888.7|499
1626312900000|2021-07-15 01:35:00|14900.7|14898.7|14900.7|14898.7|14904.8|14902.8|14899.7|14897.7|456
1626313200000|2021-07-15 01:40:00|14900.8|14898.8|14902.1|14900.1|14904.8|14902.8|14898.9|14896.9|283
1626313500000|2021-07-15 01:45:00|14902.2|14900.2|14899.1|14897.1|14904.6|14902.6|14898.7|14896.7|171
1626313800000|2021-07-15 01:50:00|14899.2|14897.2|14899.4|14897.4|14900.1|14898.1|14895.6|14893.6|274
1626314100000|2021-07-15 01:55:00|14899.6|14897.6|14900.9|14898.9|14901.8|14899.8|14897.3|14895.3|217
1626314400000|2021-07-15 02:00:00|14900.8|14898.8|14898.8|14896.8|14902.7|14900.7|14896.2|14894.2|185
1626314700000|2021-07-15 02:05:00|14898.7|14896.7|14897.9|14895.9|14901.3|14899.3|14897.6|14895.6|132
1626315000000|2021-07-15 02:10:00|14898.1|14896.1|14901.3|14899.3|14903.2|14901.2|14894.3|14892.3|434
1626315300000|2021-07-15 02:15:00|14901.4|14899.4|14903.4|14901.4|14903.9|14901.9|14900.4|14898.4|186
1626315600000|2021-07-15 02:20:00|14903.6|14901.6|14901.1|14899.1|14904.2|14902.2|14900.3|14898.3|124
1626315900000|2021-07-15 02:25:00|14900.9|14898.9|14909.6|14907.6|14909.7|14907.7|14900.9|14898.9|273
1626316200000|2021-07-15 02:30:00|14909.4|14907.4|14909.1|14907.1|14911.1|14909.1|14906.4|14904.4|416
1626316500000|2021-07-15 02:35:00|14909.2|14907.2|14911.1|14909.1|14912.2|14910.2|14908.3|14906.3|162
1626316800000|2021-07-15 02:40:00|14910.9|14908.9|14909.4|14907.4|14913.8|14911.8|14906.2|14904.2|361
1626317100000|2021-07-15 02:45:00|14909.3|14907.3|14907.7|14905.7|14910.1|14908.1|14906.6|14904.6|137
1626317400000|2021-07-15 02:50:00|14907.6|14905.6|14907.1|14905.1|14909.1|14907.1|14906.4|14904.4|185
1626317700000|2021-07-15 02:55:00|14906.9|14904.9|14910.9|14908.9|14911.6|14909.6|14906.4|14904.4|189
1626318000000|2021-07-15 03:00:00|14910.7|14908.7|14912.2|14910.2|14912.3|14910.3|14909.4|14907.4|165
1626318300000|2021-07-15 03:05:00|14912.3|14910.3|14913.2|14911.2|14913.8|14911.8|14911.1|14909.1|173
1626318600000|2021-07-15 03:10:00|14913.3|14911.3|14912.6|14910.6|14913.6|14911.6|14910.2|14908.2|107
1626318900000|2021-07-15 03:15:00|14912.7|14910.7|14914.7|14912.7|14916.8|14914.8|14911.3|14909.3|338
1626319200000|2021-07-15 03:20:00|14914.6|14912.6|14912.2|14910.2|14914.8|14912.8|14911.2|14909.2|163
1626319500000|2021-07-15 03:25:00|14912.3|14910.3|14918.1|14916.1|14918.1|14916.1|14912.2|14910.2|226
1626319800000|2021-07-15 03:30:00|14918.2|14916.2|14922.2|14920.2|14923.6|14921.6|14917.9|14915.9|634
1626320100000|2021-07-15 03:35:00|14921.9|14919.9|14922.7|14920.7|14926.2|14924.2|14921.9|14919.9|446
1626320400000|2021-07-15 03:40:00|14922.8|14920.8|14921.8|14919.8|14923.4|14921.4|14920.9|14918.9|148
1626320700000|2021-07-15 03:45:00|14921.7|14919.7|14921.1|14919.1|14922.4|14920.4|14920.2|14918.2|133
1626321000000|2021-07-15 03:50:00|14921.2|14919.2|14920.7|14918.7|14921.8|14919.8|14920.1|14918.1|89
1626321300000|2021-07-15 03:55:00|14920.8|14918.8|14921.6|14919.6|14922.4|14920.4|14919.1|14917.1|117
1626321600000|2021-07-15 04:00:00|14921.7|14919.7|14922.3|14920.3|14924.3|14922.3|14921.1|14919.1|198
1626321900000|2021-07-15 04:05:00|14922.2|14920.2|14925.9|14923.9|14925.9|14923.9|14921.6|14919.6|154
1626322200000|2021-07-15 04:10:00|14926.1|14924.1|14922.3|14920.3|14926.1|14924.1|14921.3|14919.3|158
1626322500000|2021-07-15 04:15:00|14922.4|14920.4|14929.3|14927.3|14930.8|14928.8|14922.4|14920.4|499
1626322800000|2021-07-15 04:20:00|14929.4|14927.4|14931.1|14929.1|14932.8|14930.8|14926.6|14924.6|391
1626323100000|2021-07-15 04:25:00|14930.9|14928.9|14930.8|14928.8|14931.9|14929.9|14929.2|14927.2|156
1626323400000|2021-07-15 04:30:00|14930.7|14928.7|14930.2|14928.2|14931.1|14929.1|14928.9|14926.9|106
1626323700000|2021-07-15 04:35:00|14930.1|14928.1|14929.3|14927.3|14931.2|14929.2|14929.2|14927.2|104
1626324000000|2021-07-15 04:40:00|14929.4|14927.4|14929.3|14927.3|14930.4|14928.4|14928.2|14926.2|96
1626324300000|2021-07-15 04:45:00|14929.2|14927.2|14930.1|14928.1|14930.6|14928.6|14928.4|14926.4|60
1626324600000|2021-07-15 04:50:00|14930.2|14928.2|14925.3|14923.3|14930.6|14928.6|14925.3|14923.3|239
1626324900000|2021-07-15 04:55:00|14925.2|14923.2|14926.4|14924.4|14926.6|14924.6|14923.8|14921.8|237
1626325200000|2021-07-15 05:00:00|14926.6|14924.6|14932.1|14930.1|14932.1|14930.1|14925.3|14923.3|198
1626325500000|2021-07-15 05:05:00|14932.2|14930.2|14932.2|14930.2|14934.6|14932.6|14931.8|14929.8|237
1626325800000|2021-07-15 05:10:00|14932.4|14930.4|14930.9|14928.9|14932.8|14930.8|14930.3|14928.3|109
1626326100000|2021-07-15 05:15:00|14930.8|14928.8|14927.1|14925.1|14932.4|14930.4|14926.7|14924.7|264
1626326400000|2021-07-15 05:20:00|14926.9|14924.9|14930.6|14928.6|14932.2|14930.2|14926.9|14924.9|339
1626326700000|2021-07-15 05:25:00|14930.7|14928.7|14933.2|14931.2|14933.9|14931.9|14930.3|14928.3|178
1626327000000|2021-07-15 05:30:00|14933.1|14931.1|14927.2|14925.2|14933.9|14931.9|14927.1|14925.1|382
1626327300000|2021-07-15 05:35:00|14927.1|14925.1|14925.4|14923.4|14928.8|14926.8|14923.9|14921.9|385
1626327600000|2021-07-15 05:40:00|14925.3|14923.3|14921.4|14919.4|14925.4|14923.4|14918.8|14916.8|500
1626327900000|2021-07-15 05:45:00|14921.6|14919.6|14922.2|14920.2|14923.9|14921.9|14919.1|14917.1|359
1626328200000|2021-07-15 05:50:00|14922.1|14920.1|14921.9|14919.9|14923.6|14921.6|14917.9|14915.9|265
1626328500000|2021-07-15 05:55:00|14922.1|14920.1|14921.7|14919.7|14923.3|14921.3|14919.1|14917.1|117
1626328800000|2021-07-15 06:00:00|14921.8|14919.8|14926.4|14924.4|14927.9|14925.9|14920.4|14918.4|336
1626329100000|2021-07-15 06:05:00|14926.6|14924.6|14925.2|14923.2|14928.4|14926.4|14924.1|14922.1|142
1626329400000|2021-07-15 06:10:00|14925.7|14923.7|14924.4|14922.4|14926.4|14924.4|14923.3|14921.3|163
1626329700000|2021-07-15 06:15:00|14924.6|14922.6|14923.3|14921.3|14925.8|14923.8|14922.3|14920.3|140
1626330000000|2021-07-15 06:20:00|14923.4|14921.4|14926.8|14924.8|14926.8|14924.8|14922.8|14920.8|135
1626330300000|2021-07-15 06:25:00|14926.9|14924.9|14930.7|14928.7|14932.3|14930.3|14926.3|14924.3|319
1626330600000|2021-07-15 06:30:00|14930.6|14928.6|14934.3|14932.3|14937.1|14935.1|14930.1|14928.1|512
1626330900000|2021-07-15 06:35:00|14934.2|14932.2|14932.8|14930.8|14934.2|14932.2|14930.2|14928.2|300
1626331200000|2021-07-15 06:40:00|14932.9|14930.9|14934.8|14932.8|14936.8|14934.8|14932.9|14930.9|449
1626331500000|2021-07-15 06:45:00|14934.7|14932.7|14931.8|14929.8|14936.8|14934.8|14931.3|14929.3|415
1626331800000|2021-07-15 06:50:00|14931.9|14929.9|14928.9|14926.9|14931.9|14929.9|14926.6|14924.6|346
1626332100000|2021-07-15 06:55:00|14928.7|14926.7|14930.8|14928.8|14930.8|14928.8|14926.6|14924.6|189
1626332400000|2021-07-15 07:00:00|14930.9|14928.9|14930.4|14928.4|14931.4|14929.4|14919.3|14917.3|867
1626332700000|2021-07-15 07:05:00|14930.6|14928.6|14932.3|14930.3|14933.8|14931.8|14925.6|14923.6|950
1626333000000|2021-07-15 07:10:00|14932.2|14930.2|14937.8|14935.8|14940.1|14938.1|14930.7|14928.7|797
1626333300000|2021-07-15 07:15:00|14938.1|14936.1|14935.2|14933.2|14938.7|14936.7|14931.8|14929.8|468
1626333600000|2021-07-15 07:20:00|14935.3|14933.3|14919.6|14917.6|14936.9|14934.9|14914.9|14912.9|1425
1626333900000|2021-07-15 07:25:00|14920.2|14918.2|14916.8|14914.8|14924.9|14922.9|14911.2|14909.2|1165
1626334200000|2021-07-15 07:30:00|14916.9|14914.9|14920.6|14918.6|14921.9|14919.9|14906.4|14904.4|1164
1626334500000|2021-07-15 07:35:00|14920.4|14918.4|14932.6|14930.6|14934.1|14932.1|14919.6|14917.6|1134
1626334800000|2021-07-15 07:40:00|14932.7|14930.7|14939.7|14937.7|14939.8|14937.8|14931.1|14929.1|715
1626335100000|2021-07-15 07:45:00|14939.4|14937.4|14939.4|14937.4|14942.7|14940.7|14933.1|14931.1|596
1626335400000|2021-07-15 07:50:00|14939.6|14937.6|14935.1|14933.1|14942.8|14940.8|14930.6|14928.6|720
1626335700000|2021-07-15 07:55:00|14935.2|14933.2|14933.1|14931.1|14935.2|14933.2|14929.6|14927.6|428
1626336000000|2021-07-15 08:00:00|14932.9|14930.9|14944.6|14942.6|14944.7|14942.7|14926.8|14924.8|1027
1626336300000|2021-07-15 08:05:00|14944.4|14942.4|14944.3|14942.3|14949.6|14947.6|14938.8|14936.8|841
1626336600000|2021-07-15 08:10:00|14944.2|14942.2|14956.6|14954.6|14963.2|14961.2|14943.6|14941.6|1747
1626336900000|2021-07-15 08:15:00|14956.8|14954.8|14953.7|14951.7|14959.3|14957.3|14950.3|14948.3|756
1626337200000|2021-07-15 08:20:00|14953.8|14951.8|14965.1|14963.1|14965.8|14963.8|14953.2|14951.2|676
1626337500000|2021-07-15 08:25:00|14964.9|14962.9|14968.8|14966.8|14969.2|14967.2|14963.2|14961.2|1009
1626337800000|2021-07-15 08:30:00|14968.9|14966.9|14962.4|14960.4|14969.1|14967.1|14961.2|14959.2|748
1626338100000|2021-07-15 08:35:00|14962.6|14960.6|14963.3|14961.3|14966.2|14964.2|14961.4|14959.4|324
1626338400000|2021-07-15 08:40:00|14963.4|14961.4|14965.8|14963.8|14968.1|14966.1|14961.7|14959.7|260
1626338700000|2021-07-15 08:45:00|14965.7|14963.7|14964.7|14962.7|14971.4|14969.4|14964.7|14962.7|658
1626339000000|2021-07-15 08:50:00|14964.9|14962.9|14964.3|14962.3|14965.1|14963.1|14956.7|14954.7|743
1626339300000|2021-07-15 08:55:00|14964.8|14962.8|14969.1|14967.1|14969.7|14967.7|14963.4|14961.4|313
1626339600000|2021-07-15 09:00:00|14969.2|14967.2|14967.4|14965.4|14971.8|14969.8|14966.8|14964.8|420
1626339900000|2021-07-15 09:05:00|14967.3|14965.3|14960.8|14958.8|14967.4|14965.4|14958.1|14956.1|502
1626340200000|2021-07-15 09:10:00|14960.7|14958.7|14959.3|14957.3|14961.6|14959.6|14954.1|14952.1|530
1626340500000|2021-07-15 09:15:00|14959.2|14957.2|14952.8|14950.8|14960.4|14958.4|14950.1|14948.1|588
1626340800000|2021-07-15 09:20:00|14953.4|14951.4|14954.7|14952.7|14958.3|14956.3|14951.9|14949.9|619
1626341100000|2021-07-15 09:25:00|14954.8|14952.8|14955.1|14953.1|14958.1|14956.1|14952.2|14950.2|384
1626341400000|2021-07-15 09:30:00|14954.9|14952.9|14955.6|14953.6|14957.6|14955.6|14952.3|14950.3|410
1626341700000|2021-07-15 09:35:00|14955.4|14953.4|14956.1|14954.1|14957.1|14955.1|14952.2|14950.2|215
1626342000000|2021-07-15 09:40:00|14955.9|14953.9|14956.6|14954.6|14960.1|14958.1|14955.7|14953.7|416
1626342300000|2021-07-15 09:45:00|14956.7|14954.7|14961.3|14959.3|14963.1|14961.1|14955.3|14953.3|390
1626342600000|2021-07-15 09:50:00|14961.4|14959.4|14960.4|14958.4|14963.7|14961.7|14957.7|14955.7|317
1626342900000|2021-07-15 09:55:00|14960.6|14958.6|14957.9|14955.9|14961.6|14959.6|14954.6|14952.6|512
1626343200000|2021-07-15 10:00:00|14957.8|14955.8|14949.1|14947.1|14958.8|14956.8|14946.1|14944.1|842
1626343500000|2021-07-15 10:05:00|14949.2|14947.2|14938.1|14936.1|14949.9|14947.9|14938.1|14936.1|841
1626343800000|2021-07-15 10:10:00|14937.9|14935.9|14934.3|14932.3|14940.6|14938.6|14929.7|14927.7|957
1626344100000|2021-07-15 10:15:00|14934.4|14932.4|14923.6|14921.6|14934.4|14932.4|14916.2|14914.2|1590
1626344400000|2021-07-15 10:20:00|14923.4|14921.4|14925.2|14923.2|14925.6|14923.6|14918.8|14916.8|620
1626344700000|2021-07-15 10:25:00|14924.7|14922.7|14921.8|14919.8|14931.9|14929.9|14921.6|14919.6|989
1626345000000|2021-07-15 10:30:00|14921.9|14919.9|14911.2|14909.2|14922.3|14920.3|14907.9|14905.9|1654
1626345300000|2021-07-15 10:35:00|14911.3|14909.3|14929.7|14927.7|14930.1|14928.1|14911.3|14909.3|1326
1626345600000|2021-07-15 10:40:00|14929.6|14927.6|14934.6|14932.6|14937.2|14935.2|14927.8|14925.8|1167
1626345900000|2021-07-15 10:45:00|14934.4|14932.4|14935.6|14933.6|14940.1|14938.1|14933.4|14931.4|911
1626346200000|2021-07-15 10:50:00|14935.7|14933.7|14924.9|14922.9|14939.2|14937.2|14924.7|14922.7|857
1626346500000|2021-07-15 10:55:00|14924.8|14922.8|14919.7|14917.7|14930.6|14928.6|14919.7|14917.7|673
1626346800000|2021-07-15 11:00:00|14919.9|14917.9|14913.9|14911.9|14925.2|14923.2|14911.9|14909.9|1064
1626347100000|2021-07-15 11:05:00|14914.1|14912.1|14916.4|14914.4|14918.4|14916.4|14901.8|14899.8|1899
1626347400000|2021-07-15 11:10:00|14916.6|14914.6|14909.7|14907.7|14919.3|14917.3|14907.6|14905.6|1031
1626347700000|2021-07-15 11:15:00|14909.8|14907.8|14887.2|14885.2|14910.8|14908.8|14884.8|14882.8|2361
1626348000000|2021-07-15 11:20:00|14887.3|14885.3|14879.1|14877.1|14888.8|14886.8|14878.1|14876.1|2273
1626348300000|2021-07-15 11:25:00|14878.9|14876.9|14883.6|14881.6|14890.1|14888.1|14873.9|14871.9|1798
1626348600000|2021-07-15 11:30:00|14883.2|14881.2|14889.2|14887.2|14889.8|14887.8|14876.8|14874.8|1093
1626348900000|2021-07-15 11:35:00|14889.1|14887.1|14884.1|14882.1|14896.3|14894.3|14883.7|14881.7|1436
1626349200000|2021-07-15 11:40:00|14884.3|14882.3|14898.4|14896.4|14898.6|14896.6|14883.2|14881.2|1446
1626349500000|2021-07-15 11:45:00|14898.7|14896.7|14903.2|14901.2|14904.4|14902.4|14894.2|14892.2|1105
1626349800000|2021-07-15 11:50:00|14903.1|14901.1|14905.7|14903.7|14912.9|14910.9|14903.1|14901.1|1146
1626350100000|2021-07-15 11:55:00|14905.6|14903.6|14900.6|14898.6|14907.6|14905.6|14900.1|14898.1|1069
1626350400000|2021-07-15 12:00:00|14900.7|14898.7|14897.7|14895.7|14902.4|14900.4|14892.4|14890.4|1203
1626350700000|2021-07-15 12:05:00|14897.9|14895.9|14894.6|14892.6|14903.8|14901.8|14894.6|14892.6|787
1626351000000|2021-07-15 12:10:00|14894.7|14892.7|14888.6|14886.6|14897.7|14895.7|14884.8|14882.8|1432
1626351300000|2021-07-15 12:15:00|14888.4|14886.4|14892.7|14890.7|14896.8|14894.8|14886.9|14884.9|975
1626351600000|2021-07-15 12:20:00|14892.6|14890.6|14902.4|14900.4|14904.3|14902.3|14887.9|14885.9|1079
1626351900000|2021-07-15 12:25:00|14902.3|14900.3|14903.9|14901.9|14906.7|14904.7|14900.4|14898.4|809
1626352200000|2021-07-15 12:30:00|14904.1|14902.1|14904.4|14902.4|14914.1|14912.1|14892.9|14890.9|2587
1626352500000|2021-07-15 12:35:00|14904.3|14902.3|14906.6|14904.6|14908.7|14906.7|14899.3|14897.3|1214
1626352800000|2021-07-15 12:40:00|14906.4|14904.4|14910.4|14908.4|14916.7|14914.7|14905.9|14903.9|1499
1626353100000|2021-07-15 12:45:00|14910.2|14908.2|14906.6|14904.6|14911.8|14909.8|14901.6|14899.6|1022
1626353400000|2021-07-15 12:50:00|14906.7|14904.7|14905.8|14903.8|14908.3|14906.3|14899.4|14897.4|971
1626353700000|2021-07-15 12:55:00|14905.9|14903.9|14898.7|14896.7|14906.3|14904.3|14897.4|14895.4|865
1626354000000|2021-07-15 13:00:00|14898.6|14896.6|14900.3|14898.3|14906.9|14904.9|14896.8|14894.8|1270
1626354300000|2021-07-15 13:05:00|14900.4|14898.4|14911.9|14909.9|14912.2|14910.2|14900.3|14898.3|1243
1626354600000|2021-07-15 13:10:00|14911.8|14909.8|14908.2|14906.2|14914.6|14912.6|14907.9|14905.9|965
1626354900000|2021-07-15 13:15:00|14908.1|14906.1|14904.2|14902.2|14911.3|14909.3|14902.4|14900.4|986
1626355200000|2021-07-15 13:20:00|14904.4|14902.4|14898.4|14896.4|14905.7|14903.7|14897.8|14895.8|1207
1626355500000|2021-07-15 13:25:00|14898.1|14896.1|14902.1|14900.1|14908.1|14906.1|14898.1|14896.1|2355
1626355800000|2021-07-15 13:30:00|14901.6|14900.6|14842.6|14841.6|14909.8|14908.8|14842.6|14841.6|19962
1626356100000|2021-07-15 13:35:00|14842.8|14841.8|14813.8|14812.8|14851.2|14850.2|14810.7|14809.7|16749
1626356400000|2021-07-15 13:40:00|14814.3|14813.3|14822.6|14821.6|14833.6|14832.6|14804.8|14803.8|12438
1626356700000|2021-07-15 13:45:00|14822.2|14821.2|14877.4|14876.4|14879.6|14878.6|14816.4|14815.4|13271
1626357000000|2021-07-15 13:50:00|14877.3|14876.3|14862.8|14861.8|14878.6|14877.6|14855.6|14854.6|10501
1626357300000|2021-07-15 13:55:00|14863.3|14862.3|14901.6|14900.6|14904.3|14903.3|14861.3|14860.3|11157
1626357600000|2021-07-15 14:00:00|14903.2|14902.2|14883.4|14882.4|14904.6|14903.6|14873.8|14872.8|9401
1626357900000|2021-07-15 14:05:00|14883.6|14882.6|14896.1|14895.1|14896.3|14895.3|14876.1|14875.1|6183
1626358200000|2021-07-15 14:10:00|14895.5|14894.5|14884.7|14883.7|14898.2|14897.2|14875.2|14874.2|6176
1626358500000|2021-07-15 14:15:00|14884.6|14883.6|14849.7|14848.7|14890.7|14889.7|14848.9|14847.9|8950
1626358800000|2021-07-15 14:20:00|14849.5|14848.5|14853.7|14852.7|14862.7|14861.7|14838.5|14837.5|8495
1626359100000|2021-07-15 14:25:00|14853|14852|14811.7|14810.7|14855|14854|14794.1|14793.1|14439
1626359400000|2021-07-15 14:30:00|14812.2|14811.2|14828.7|14827.7|14835|14834|14809.7|14808.7|8340
1626359700000|2021-07-15 14:35:00|14828.9|14827.9|14848|14847|14851|14850|14813.2|14812.2|8833
1626360000000|2021-07-15 14:40:00|14847.9|14846.9|14794.7|14793.7|14847.9|14846.9|14794.7|14793.7|10733
1626360300000|2021-07-15 14:45:00|14795|14794|14775|14774|14803.6|14802.6|14771.4|14770.4|12726
1626360600000|2021-07-15 14:50:00|14775.1|14774.1|14790.4|14789.4|14798.5|14797.5|14763.4|14762.4|10899
1626360900000|2021-07-15 14:55:00|14790.2|14789.2|14788.2|14787.2|14807.5|14806.5|14782.2|14781.2|6871
1626361200000|2021-07-15 15:00:00|14787.4|14786.4|14767.2|14766.2|14800.7|14799.7|14761.5|14760.5|8556
1626361500000|2021-07-15 15:05:00|14767.7|14766.7|14804.7|14803.7|14811|14810|14767.2|14766.2|7866
1626361800000|2021-07-15 15:10:00|14804.6|14803.6|14823.2|14822.2|14825.1|14824.1|14793.7|14792.7|6577
1626362100000|2021-07-15 15:15:00|14823|14822|14818.7|14817.7|14825.1|14824.1|14813.9|14812.9|4456
1626362400000|2021-07-15 15:20:00|14818.5|14817.5|14825.7|14824.7|14830.1|14829.1|14816.4|14815.4|4641
1626362700000|2021-07-15 15:25:00|14824.9|14823.9|14826|14825|14831.5|14830.5|14819|14818|4414
1626363000000|2021-07-15 15:30:00|14826.1|14825.1|14833|14832|14837.7|14836.7|14824.2|14823.2|4676
1626363300000|2021-07-15 15:35:00|14833.2|14832.2|14822|14821|14834.5|14833.5|14816|14815|4109
1626363600000|2021-07-15 15:40:00|14822.1|14821.1|14818.4|14817.4|14826.7|14825.7|14808.6|14807.6|3625
1626363900000|2021-07-15 15:45:00|14818.2|14817.2|14797|14796|14825|14824|14796.5|14795.5|4863
1626364200000|2021-07-15 15:50:00|14797.1|14796.1|14787.5|14786.5|14801.5|14800.5|14786.4|14785.4|4267
1626364500000|2021-07-15 15:55:00|14787.6|14786.6|14784.2|14783.2|14792.1|14791.1|14776.5|14775.5|5154
1626364800000|2021-07-15 16:00:00|14784.1|14783.1|14763.7|14762.7|14784.5|14783.5|14756.4|14755.4|7376
1626365100000|2021-07-15 16:05:00|14763.9|14762.9|14746.5|14745.5|14774.5|14773.5|14744.9|14743.9|7726
1626365400000|2021-07-15 16:10:00|14746.2|14745.2|14755.7|14754.7|14760.5|14759.5|14741|14740|8216
1626365700000|2021-07-15 16:15:00|14755.6|14754.6|14768.7|14767.7|14771.7|14770.7|14744.5|14743.5|6730
1626366000000|2021-07-15 16:20:00|14768.6|14767.6|14772|14771|14775.2|14774.2|14764.9|14763.9|4696
1626366300000|2021-07-15 16:25:00|14772.2|14771.2|14785|14784|14786.1|14785.1|14771.5|14770.5|4236
1626366600000|2021-07-15 16:30:00|14784.9|14783.9|14769.7|14768.7|14787.5|14786.5|14769.2|14768.2|4518
1626366900000|2021-07-15 16:35:00|14769.6|14768.6|14798|14797|14802.9|14801.9|14768.9|14767.9|5460
1626367200000|2021-07-15 16:40:00|14796.6|14795.6|14797.8|14796.8|14801|14800|14791.3|14790.3|3718
1626367500000|2021-07-15 16:45:00|14797.5|14796.5|14798|14797|14802.3|14801.3|14794.9|14793.9|2763
1626367800000|2021-07-15 16:50:00|14798.1|14797.1|14794.3|14793.3|14805.8|14804.8|14791.8|14790.8|3203
1626368100000|2021-07-15 16:55:00|14794.1|14793.1|14789.6|14788.6|14797.8|14796.8|14785.1|14784.1|3192
1626368400000|2021-07-15 17:00:00|14789.5|14788.5|14769.9|14768.9|14793.8|14792.8|14769.9|14768.9|4477
1626368700000|2021-07-15 17:05:00|14769.8|14768.8|14767.1|14766.1|14772.9|14771.9|14762.6|14761.6|3727
1626369000000|2021-07-15 17:10:00|14767|14766|14756.4|14755.4|14775.8|14774.8|14753.1|14752.1|4647
1626369300000|2021-07-15 17:15:00|14756.1|14755.1|14757.8|14756.8|14781.4|14780.4|14749.8|14748.8|6585
1626369600000|2021-07-15 17:20:00|14757.9|14756.9|14767|14766|14771.1|14770.1|14754.3|14753.3|4808
1626369900000|2021-07-15 17:25:00|14766.9|14765.9|14764.4|14763.4|14774.4|14773.4|14762.5|14761.5|3195
1626370200000|2021-07-15 17:30:00|14764.3|14763.3|14743.4|14742.4|14764.3|14763.3|14738.8|14737.8|6729
1626370500000|2021-07-15 17:35:00|14743.5|14742.5|14730.4|14729.4|14746.1|14745.1|14730.1|14729.1|6207
1626370800000|2021-07-15 17:40:00|14730.1|14729.1|14740.4|14739.4|14748.6|14747.6|14729.9|14728.9|5882
1626371100000|2021-07-15 17:45:00|14739.9|14738.9|14749.3|14748.3|14752.4|14751.4|14737.6|14736.6|5205
1626371400000|2021-07-15 17:50:00|14749.5|14748.5|14728.5|14727.5|14752.4|14751.4|14728.5|14727.5|5101
1626371700000|2021-07-15 17:55:00|14728.6|14727.6|14717.6|14716.6|14728.8|14727.8|14715.4|14714.4|7416
1626372000000|2021-07-15 18:00:00|14717.3|14716.3|14740|14739|14743.6|14742.6|14716.3|14715.3|6527
1626372300000|2021-07-15 18:05:00|14740.1|14739.1|14743.9|14742.9|14751.8|14750.8|14737.3|14736.3|4098
1626372600000|2021-07-15 18:10:00|14744.4|14743.4|14742.9|14741.9|14750.8|14749.8|14738.3|14737.3|3760
1626372900000|2021-07-15 18:15:00|14742.8|14741.8|14757.4|14756.4|14759.3|14758.3|14735.3|14734.3|4754
1626373200000|2021-07-15 18:20:00|14757.5|14756.5|14757.8|14756.8|14765.9|14764.9|14755.3|14754.3|3743
1626373500000|2021-07-15 18:25:00|14757.9|14756.9|14760|14759|14768|14767|14755.9|14754.9|3541
1626373800000|2021-07-15 18:30:00|14759.9|14758.9|14757.6|14756.6|14766.4|14765.4|14751.6|14750.6|3779
1626374100000|2021-07-15 18:35:00|14757.8|14756.8|14750.5|14749.5|14760.3|14759.3|14746.1|14745.1|3858
1626374400000|2021-07-15 18:40:00|14750.3|14749.3|14743.8|14742.8|14752.5|14751.5|14741.9|14740.9|3402
1626374700000|2021-07-15 18:45:00|14743.9|14742.9|14764.9|14763.9|14766|14765|14733.1|14732.1|5353
1626375000000|2021-07-15 18:50:00|14765|14764|14778.9|14777.9|14779.8|14778.8|14762.9|14761.9|4791
1626375300000|2021-07-15 18:55:00|14778.8|14777.8|14784.6|14783.6|14788.4|14787.4|14777.6|14776.6|4357
1626375600000|2021-07-15 19:00:00|14784.5|14783.5|14783.6|14782.6|14791.8|14790.8|14783.3|14782.3|4055
1626375900000|2021-07-15 19:05:00|14783.4|14782.4|14779.5|14778.5|14788.5|14787.5|14775.8|14774.8|3370
1626376200000|2021-07-15 19:10:00|14779.4|14778.4|14772.9|14771.9|14782|14781|14769.5|14768.5|3315
1626376500000|2021-07-15 19:15:00|14773|14772|14772.9|14771.9|14775.5|14774.5|14765.8|14764.8|3492
1626376800000|2021-07-15 19:20:00|14772.8|14771.8|14766.9|14765.9|14781.7|14780.7|14761.1|14760.1|4534
1626377100000|2021-07-15 19:25:00|14766.8|14765.8|14776.3|14775.3|14779.8|14778.8|14766.1|14765.1|3075
1626377400000|2021-07-15 19:30:00|14776.2|14775.2|14798.6|14797.6|14805.8|14804.8|14776.2|14775.2|8765
1626377700000|2021-07-15 19:35:00|14799.2|14798.2|14779.1|14778.1|14808.1|14807.1|14778.4|14777.4|6683
1626378000000|2021-07-15 19:40:00|14779.2|14778.2|14774.3|14773.3|14788.4|14787.4|14771.6|14770.6|5671
1626378300000|2021-07-15 19:45:00|14774.4|14773.4|14784.8|14783.8|14790.8|14789.8|14774.4|14773.4|6630
1626378600000|2021-07-15 19:50:00|14785.1|14784.1|14787.7|14786.7|14791.7|14790.7|14776.1|14775.1|7642
1626378900000|2021-07-15 19:55:00|14787.3|14786.3|14797.3|14796.3|14798.4|14797.4|14783.2|14782.2|14220
1626379200000|2021-07-15 20:00:00|14797.8|14795.8|14783.3|14781.3|14801.6|14799.6|14783.3|14781.3|4642
1626379500000|2021-07-15 20:05:00|14783.8|14781.8|14773.6|14771.6|14785.1|14783.1|14771.9|14769.9|2266
1626379800000|2021-07-15 20:10:00|14774.8|14772.8|14778.9|14776.9|14781.8|14779.8|14774.8|14772.8|1364
1626380100000|2021-07-15 20:15:00|14779.1|14777.1|14778.8|14776.8|14780.3|14778.3|14776.4|14774.4|214
1626380400000|2021-07-15 20:20:00|14778.7|14776.7|14777.1|14775.1|14781.1|14779.1|14776.7|14774.7|174
1626380700000|2021-07-15 20:25:00|14776.9|14774.9|14777.6|14775.6|14778.7|14776.7|14776.3|14774.3|165
1626381000000|2021-07-15 20:30:00|14777.4|14775.4|14777.8|14775.8|14778.2|14776.2|14776.3|14774.3|276
1626381300000|2021-07-15 20:35:00|14777.9|14775.9|14779.9|14777.9|14780.1|14778.1|14777.6|14775.6|211
1626381600000|2021-07-15 20:40:00|14779.8|14777.8|14782.1|14780.1|14782.6|14780.6|14779.8|14777.8|268
1626381900000|2021-07-15 20:45:00|14782.2|14780.2|14777.7|14775.7|14782.6|14780.6|14777.6|14775.6|282
1626382200000|2021-07-15 20:50:00|14777.8|14775.8|14782.3|14780.3|14782.4|14780.4|14776.4|14774.4|255
1626382500000|2021-07-15 20:55:00|14782.2|14780.2|14784.8|14779.8|14784.9|14782.1|14781.8|14779.8|195
1626382800000|2021-07-15 21:00:00|14784.7|14779.7|14786.9|14781.9|14787.7|14782.7|14784.6|14779.6|0
1626383100000|2021-07-15 21:05:00|14786.5|14781.5|14786.2|14781.2|14787.5|14782.5|14785.5|14780.5|0
1626383400000|2021-07-15 21:10:00|14786.1|14781.1|14785|14780|14786.1|14781.1|14784.9|14779.9|0
1626383700000|2021-07-15 21:15:00|14784.9|14779.9|14783.4|14778.4|14785|14780|14783.4|14778.4|0
1626384000000|2021-07-15 21:20:00|14783.3|14778.3|14784.8|14779.8|14784.8|14779.8|14781.8|14776.8|0
1626384300000|2021-07-15 21:25:00|14784.5|14779.5|14784.6|14779.6|14784.9|14779.9|14784.5|14779.5|0
1626384600000|2021-07-15 21:30:00|14784.5|14779.5|14784.2|14779.2|14784.5|14779.5|14784.1|14779.1|0
1626384900000|2021-07-15 21:35:00|14784.1|14779.1|14783.5|14778.5|14784.1|14779.1|14782.9|14777.9|0
1626385200000|2021-07-15 21:40:00|14783.6|14778.6|14783.9|14778.9|14784.9|14779.9|14783.4|14778.4|0
1626385500000|2021-07-15 21:45:00|14784|14779|14782.9|14777.9|14784.4|14779.4|14782.9|14777.9|0
1626385800000|2021-07-15 21:50:00|14782.8|14777.8|14783.3|14778.3|14783.3|14778.3|14782.8|14777.8|0
1626386100000|2021-07-15 21:55:00|14783.2|14778.2|14783.1|14778.1|14783.5|14778.5|14782.9|14777.9|0
1626386400000|2021-07-15 22:00:00|14785.8|14783.8|14785.7|14783.7|14786.8|14784.8|14779.9|14777.9|380
1626386700000|2021-07-15 22:05:00|14785.9|14783.9|14783.9|14781.9|14786.9|14784.9|14783.2|14781.2|117
1626387000000|2021-07-15 22:10:00|14783.8|14781.8|14781.2|14779.2|14784.9|14782.9|14780.3|14778.3|290
1626387300000|2021-07-15 22:15:00|14781.3|14779.3|14778.9|14776.9|14782.6|14780.6|14778.9|14776.9|131
1626387600000|2021-07-15 22:20:00|14778.8|14776.8|14778.6|14776.6|14780.7|14778.7|14778.3|14776.3|81
1626387900000|2021-07-15 22:25:00|14778.7|14776.7|14775.2|14773.2|14778.7|14776.7|14774.7|14772.7|203
1626388200000|2021-07-15 22:30:00|14774.9|14772.9|14777.7|14775.7|14777.9|14775.9|14774.8|14772.8|117
1626388500000|2021-07-15 22:35:00|14777.6|14775.6|14777.1|14775.1|14777.8|14775.8|14776.4|14774.4|39
1626388800000|2021-07-15 22:40:00|14776.9|14774.9|14776.2|14774.2|14777.7|14775.7|14775.4|14773.4|52
1626389100000|2021-07-15 22:45:00|14776.1|14774.1|14779.1|14777.1|14779.7|14777.7|14776.1|14774.1|168
1626389400000|2021-07-15 22:50:00|14779.2|14777.2|14780.6|14778.6|14784.4|14782.4|14778.7|14776.7|240
1626389700000|2021-07-15 22:55:00|14780.4|14778.4|14782.3|14780.3|14783.9|14781.9|14778.6|14776.6|152
1626390000000|2021-07-15 23:00:00|14782.4|14780.4|14783.7|14781.7|14786.3|14784.3|14781.7|14779.7|202
1626390300000|2021-07-15 23:05:00|14783.3|14781.3|14780.8|14778.8|14785.3|14783.3|14780.6|14778.6|106
1626390600000|2021-07-15 23:10:00|14780.9|14778.9|14783.2|14781.2|14783.6|14781.6|14780.3|14778.3|57
1626390900000|2021-07-15 23:15:00|14783.1|14781.1|14782.9|14780.9|14786.3|14784.3|14781.9|14779.9|131
1626391200000|2021-07-15 23:20:00|14783.1|14781.1|14784.2|14782.2|14784.7|14782.7|14782.2|14780.2|61
1626391500000|2021-07-15 23:25:00|14784.3|14782.3|14781.8|14779.8|14785.1|14783.1|14781.7|14779.7|130
1626391800000|2021-07-15 23:30:00|14781.7|14779.7|14776.1|14774.1|14782.1|14780.1|14775.8|14773.8|206
1626392100000|2021-07-15 23:35:00|14776.2|14774.2|14775.6|14773.6|14778.9|14776.9|14771.3|14769.3|342
1626392400000|2021-07-15 23:40:00|14775.2|14773.2|14767.3|14765.3|14776.2|14774.2|14764.9|14762.9|366
1626392700000|2021-07-15 23:45:00|14767.2|14765.2|14767.9|14765.9|14771.1|14769.1|14767.1|14765.1|183
1626393000000|2021-07-15 23:50:00|14767.8|14765.8|14765.7|14763.7|14769.1|14767.1|14764.1|14762.1|187
1626393300000|2021-07-15 23:55:00|14765.6|14763.6|14763.8|14761.8|14766.9|14764.9|14761.3|14759.3|401
1626393600000|2021-07-16 00:00:00|14763.9|14761.9|14758.4|14756.4|14765.3|14763.3|14756.2|14754.2|661
1626393900000|2021-07-16 00:05:00|14758.6|14756.6|14751.7|14749.7|14759.1|14757.1|14750.1|14748.1|554
1626394200000|2021-07-16 00:10:00|14751.8|14749.8|14767.9|14765.9|14768.8|14766.8|14751.8|14749.8|685
1626394500000|2021-07-16 00:15:00|14767.8|14765.8|14763.4|14761.4|14769.4|14767.4|14762.7|14760.7|404
1626394800000|2021-07-16 00:20:00|14763.2|14761.2|14775.8|14773.8|14778.1|14776.1|14759.8|14757.8|698
1626395100000|2021-07-16 00:25:00|14775.7|14773.7|14772.3|14770.3|14775.9|14773.9|14768.7|14766.7|332
1626395400000|2021-07-16 00:30:00|14772.2|14770.2|14769.6|14767.6|14773.3|14771.3|14766.3|14764.3|265
1626395700000|2021-07-16 00:35:00|14769.7|14767.7|14767.4|14765.4|14770.1|14768.1|14766.4|14764.4|124
1626396000000|2021-07-16 00:40:00|14767.3|14765.3|14757.1|14755.1|14767.3|14765.3|14754.2|14752.2|538
1626396300000|2021-07-16 00:45:00|14756.7|14754.7|14760.2|14758.2|14760.2|14758.2|14754.4|14752.4|330
1626396600000|2021-07-16 00:50:00|14760.3|14758.3|14759.3|14757.3|14761.9|14759.9|14758.3|14756.3|237
1626396900000|2021-07-16 00:55:00|14759.1|14757.1|14752.4|14750.4|14759.3|14757.3|14749.3|14747.3|510
1626397200000|2021-07-16 01:00:00|14752.2|14750.2|14749.2|14747.2|14752.7|14750.7|14744.4|14742.4|551
1626397500000|2021-07-16 01:05:00|14749.3|14747.3|14753.8|14751.8|14754.4|14752.4|14744.4|14742.4|333
1626397800000|2021-07-16 01:10:00|14753.7|14751.7|14750.4|14748.4|14754.8|14752.8|14750.3|14748.3|194
1626398100000|2021-07-16 01:15:00|14750.6|14748.6|14757.4|14755.4|14757.8|14755.8|14749.3|14747.3|291
1626398400000|2021-07-16 01:20:00|14757.3|14755.3|14750.9|14748.9|14757.7|14755.7|14750.3|14748.3|237
1626398700000|2021-07-16 01:25:00|14750.8|14748.8|14756.2|14754.2|14758.3|14756.3|14750.6|14748.6|218
1626399000000|2021-07-16 01:30:00|14756.1|14754.1|14761.1|14759.1|14766.7|14764.7|14755.8|14753.8|654
1626399300000|2021-07-16 01:35:00|14761.2|14759.2|14758.4|14756.4|14762.4|14760.4|14756.7|14754.7|269
1626399600000|2021-07-16 01:40:00|14758.2|14756.2|14760.3|14758.3|14760.9|14758.9|14756.2|14754.2|209
1626399900000|2021-07-16 01:45:00|14760.2|14758.2|14759.4|14757.4|14761.2|14759.2|14754.6|14752.6|209
1626400200000|2021-07-16 01:50:00|14758.9|14756.9|14755.4|14753.4|14761.4|14759.4|14754.1|14752.1|230
1626400500000|2021-07-16 01:55:00|14755.3|14753.3|14750.2|14748.2|14755.3|14753.3|14745.2|14743.2|809
1626400800000|2021-07-16 02:00:00|14750.3|14748.3|14748.6|14746.6|14752.6|14750.6|14743.2|14741.2|513
1626401100000|2021-07-16 02:05:00|14748.4|14746.4|14748.8|14746.8|14752.6|14750.6|14747.9|14745.9|238
1626401400000|2021-07-16 02:10:00|14748.7|14746.7|14751.9|14749.9|14752.2|14750.2|14746.7|14744.7|174
1626401700000|2021-07-16 02:15:00|14751.8|14749.8|14751.7|14749.7|14754.1|14752.1|14750.2|14748.2|304
1626402000000|2021-07-16 02:20:00|14751.6|14749.6|14753.6|14751.6|14754.4|14752.4|14751.2|14749.2|161
1626402300000|2021-07-16 02:25:00|14753.4|14751.4|14750.4|14748.4|14753.9|14751.9|14749.4|14747.4|190
1626402600000|2021-07-16 02:30:00|14750.3|14748.3|14755.7|14753.7|14756.4|14754.4|14750.3|14748.3|174
1626402900000|2021-07-16 02:35:00|14755.8|14753.8|14757.7|14755.7|14757.9|14755.9|14754.8|14752.8|179
1626403200000|2021-07-16 02:40:00|14757.6|14755.6|14758.8|14756.8|14759.8|14757.8|14755.9|14753.9|110
1626403500000|2021-07-16 02:45:00|14758.7|14756.7|14755.4|14753.4|14759.4|14757.4|14754.9|14752.9|177
1626403800000|2021-07-16 02:50:00|14755.6|14753.6|14757.3|14755.3|14757.4|14755.4|14755.4|14753.4|63
1626404100000|2021-07-16 02:55:00|14757.2|14755.2|14759.6|14757.6|14759.7|14757.7|14754.4|14752.4|158
1626404400000|2021-07-16 03:00:00|14759.7|14757.7|14761.1|14759.1|14765.3|14763.3|14759.7|14757.7|326
1626404700000|2021-07-16 03:05:00|14760.9|14758.9|14761.6|14759.6|14763.3|14761.3|14760.1|14758.1|138
1626405000000|2021-07-16 03:10:00|14761.4|14759.4|14761.8|14759.8|14765.1|14763.1|14760.6|14758.6|121
1626405300000|2021-07-16 03:15:00|14762.1|14760.1|14761.2|14759.2|14762.7|14760.7|14759.9|14757.9|83
1626405600000|2021-07-16 03:20:00|14761.4|14759.4|14763.4|14761.4|14764.3|14762.3|14760.9|14758.9|102
1626405900000|2021-07-16 03:25:00|14763.6|14761.6|14771.1|14769.1|14771.3|14769.3|14762.9|14760.9|377
1626406200000|2021-07-16 03:30:00|14770.9|14768.9|14781.6|14779.6|14785.6|14783.6|14770.8|14768.8|682
1626406500000|2021-07-16 03:35:00|14781.4|14779.4|14784.4|14782.4|14785.4|14783.4|14779.8|14777.8|264
1626406800000|2021-07-16 03:40:00|14784.6|14782.6|14783.1|14781.1|14786.2|14784.2|14780.7|14778.7|279
1626407100000|2021-07-16 03:45:00|14782.7|14780.7|14783.4|14781.4|14790.9|14788.9|14782.7|14780.7|523
1626407400000|2021-07-16 03:50:00|14783.3|14781.3|14781.4|14779.4|14784.9|14782.9|14780.2|14778.2|258
1626407700000|2021-07-16 03:55:00|14781.3|14779.3|14782.7|14780.7|14784.2|14782.2|14781.3|14779.3|176
1626408000000|2021-07-16 04:00:00|14782.6|14780.6|14785.3|14783.3|14786.1|14784.1|14781.9|14779.9|217
1626408300000|2021-07-16 04:05:00|14786.3|14784.3|14782.8|14780.8|14788.1|14786.1|14782.2|14780.2|314
1626408600000|2021-07-16 04:10:00|14783.1|14781.1|14780.4|14778.4|14783.2|14781.2|14778.3|14776.3|377
1626408900000|2021-07-16 04:15:00|14780.6|14778.6|14778.9|14776.9|14782.3|14780.3|14778.2|14776.2|175
1626409200000|2021-07-16 04:20:00|14778.7|14776.7|14779.4|14777.4|14780.3|14778.3|14777.1|14775.1|117
1626409500000|2021-07-16 04:25:00|14779.2|14777.2|14778.9|14776.9|14779.7|14777.7|14776.7|14774.7|114
1626409800000|2021-07-16 04:30:00|14778.8|14776.8|14780.9|14778.9|14782.2|14780.2|14778.8|14776.8|110
1626410100000|2021-07-16 04:35:00|14781.1|14779.1|14782.3|14780.3|14784.7|14782.7|14781.1|14779.1|150
1626410400000|2021-07-16 04:40:00|14782.2|14780.2|14781.6|14779.6|14782.3|14780.3|14780.1|14778.1|61
1626410700000|2021-07-16 04:45:00|14781.4|14779.4|14787.3|14785.3|14789.3|14787.3|14781.1|14779.1|278
1626411000000|2021-07-16 04:50:00|14787.4|14785.4|14783.4|14781.4|14787.4|14785.4|14782.1|14780.1|104
1626411300000|2021-07-16 04:55:00|14783.6|14781.6|14786.9|14784.9|14787.7|14785.7|14783.6|14781.6|120
1626411600000|2021-07-16 05:00:00|14787.1|14785.1|14791.9|14789.9|14794.2|14792.2|14786.8|14784.8|450
1626411900000|2021-07-16 05:05:00|14792.1|14790.1|14791.2|14789.2|14794.7|14792.7|14789.9|14787.9|256
1626412200000|2021-07-16 05:10:00|14791.3|14789.3|14790.1|14788.1|14793.6|14791.6|14788.4|14786.4|216
1626412500000|2021-07-16 05:15:00|14790.2|14788.2|14791.8|14789.8|14792.1|14790.1|14788.9|14786.9|134
1626412800000|2021-07-16 05:20:00|14791.7|14789.7|14789.2|14787.2|14792.9|14790.9|14788.1|14786.1|118
1626413100000|2021-07-16 05:25:00|14789.1|14787.1|14795.3|14793.3|14795.3|14793.3|14788.6|14786.6|210
1626413400000|2021-07-16 05:30:00|14795.4|14793.4|14799.9|14797.9|14800.7|14798.7|14795.2|14793.2|390
1626413700000|2021-07-16 05:35:00|14800.1|14798.1|14799.9|14797.9|14801.9|14799.9|14797.4|14795.4|283
1626414000000|2021-07-16 05:40:00|14800.1|14798.1|14799.1|14797.1|14800.9|14798.9|14796.3|14794.3|191
1626414300000|2021-07-16 05:45:00|14798.9|14796.9|14790.9|14788.9|14799.3|14797.3|14790.3|14788.3|309
1626414600000|2021-07-16 05:50:00|14791.1|14789.1|14793.6|14791.6|14796.3|14794.3|14790.4|14788.4|171
1626414900000|2021-07-16 05:55:00|14793.4|14791.4|14786.3|14784.3|14795.4|14793.4|14785.8|14783.8|347
1626415200000|2021-07-16 06:00:00|14786.2|14784.2|14773.3|14771.3|14786.8|14784.8|14772.9|14770.9|786
1626415500000|2021-07-16 06:05:00|14773.2|14771.2|14772.8|14770.8|14776.4|14774.4|14767.6|14765.6|611
1626415800000|2021-07-16 06:10:00|14772.9|14770.9|14777.7|14775.7|14779.6|14777.6|14771.7|14769.7|413
1626416100000|2021-07-16 06:15:00|14778.8|14776.8|14783.2|14781.2|14783.8|14781.8|14777.8|14775.8|353
1626416400000|2021-07-16 06:20:00|14783.3|14781.3|14791.4|14789.4|14792.9|14790.9|14782.3|14780.3|545
1626416700000|2021-07-16 06:25:00|14791.9|14789.9|14795.6|14793.6|14796.2|14794.2|14791.4|14789.4|269
1626417000000|2021-07-16 06:30:00|14795.7|14793.7|14789.6|14787.6|14796.8|14794.8|14789.1|14787.1|351
1626417300000|2021-07-16 06:35:00|14791.9|14789.9|14787.4|14785.4|14791.9|14789.9|14786.9|14784.9|307
1626417600000|2021-07-16 06:40:00|14787.2|14785.2|14790.7|14788.7|14791.8|14789.8|14786.8|14784.8|182
1626417900000|2021-07-16 06:45:00|14790.6|14788.6|14789.7|14787.7|14792.2|14790.2|14787.9|14785.9|130
1626418200000|2021-07-16 06:50:00|14789.8|14787.8|14795.6|14793.6|14795.9|14793.9|14785.4|14783.4|264
1626418500000|2021-07-16 06:55:00|14795.4|14793.4|14790.4|14788.4|14797.3|14795.3|14790.4|14788.4|294
1626418800000|2021-07-16 07:00:00|14790.6|14788.6|14779.2|14777.2|14799.3|14797.3|14779.2|14777.2|932
1626419100000|2021-07-16 07:05:00|14779.1|14777.1|14788.2|14786.2|14793.9|14791.9|14774.8|14772.8|809
1626419400000|2021-07-16 07:10:00|14788.1|14786.1|14802.4|14800.4|14807.4|14805.4|14786.2|14784.2|980
1626419700000|2021-07-16 07:15:00|14802.6|14800.6|14797.9|14795.9|14809.7|14807.7|14797.7|14795.7|702
1626420000000|2021-07-16 07:20:00|14798.1|14796.1|14798.8|14796.8|14803.8|14801.8|14795.9|14793.9|496
1626420300000|2021-07-16 07:25:00|14799.4|14797.4|14797.8|14795.8|14805.1|14803.1|14796.9|14794.9|419
1626420600000|2021-07-16 07:30:00|14797.7|14795.7|14804.2|14802.2|14807.2|14805.2|14796.1|14794.1|721
1626420900000|2021-07-16 07:35:00|14804.7|14802.7|14802.7|14800.7|14805.9|14803.9|14799.1|14797.1|366
1626421200000|2021-07-16 07:40:00|14802.6|14800.6|14798.3|14796.3|14804.6|14802.6|14795.8|14793.8|575
1626421500000|2021-07-16 07:45:00|14798.4|14796.4|14799.7|14797.7|14800.7|14798.7|14796.1|14794.1|258
1626421800000|2021-07-16 07:50:00|14799.6|14797.6|14798.4|14796.4|14801.4|14799.4|14797.3|14795.3|132
1626422100000|2021-07-16 07:55:00|14798.6|14796.6|14814.6|14812.6|14820.7|14818.7|14798.3|14796.3|1092
1626422400000|2021-07-16 08:00:00|14814.2|14812.2|14806.1|14804.1|14815.1|14813.1|14802.8|14800.8|688
1626422700000|2021-07-16 08:05:00|14806.2|14804.2|14793.9|14791.9|14808.4|14806.4|14791.8|14789.8|1093
1626423000000|2021-07-16 08:10:00|14793.8|14791.8|14793.8|14791.8|14796.9|14794.9|14788.3|14786.3|832
1626423300000|2021-07-16 08:15:00|14793.9|14791.9|14797.7|14795.7|14801.3|14799.3|14793.6|14791.6|678
1626423600000|2021-07-16 08:20:00|14797.8|14795.8|14789.4|14787.4|14798.8|14796.8|14783.8|14781.8|721
1626423900000|2021-07-16 08:25:00|14789.3|14787.3|14788.6|14786.6|14793.7|14791.7|14784.9|14782.9|432
1626424200000|2021-07-16 08:30:00|14788.4|14786.4|14796.7|14794.7|14798.2|14796.2|14786.1|14784.1|459
1626424500000|2021-07-16 08:35:00|14796.8|14794.8|14794.8|14792.8|14798.1|14796.1|14791.9|14789.9|362
1626424800000|2021-07-16 08:40:00|14794.7|14792.7|14792.9|14790.9|14795.9|14793.9|14791.3|14789.3|227
1626425100000|2021-07-16 08:45:00|14792.8|14790.8|14803.9|14801.9|14804.1|14802.1|14789.8|14787.8|660
1626425400000|2021-07-16 08:50:00|14803.7|14801.7|14800.1|14798.1|14805.4|14803.4|14799.7|14797.7|336
1626425700000|2021-07-16 08:55:00|14799.9|14797.9|14805.3|14803.3|14807.8|14805.8|14799.9|14797.9|417
1626426000000|2021-07-16 09:00:00|14805.1|14803.1|14802.8|14800.8|14806.4|14804.4|14796.6|14794.6|490
1626426300000|2021-07-16 09:05:00|14802.9|14800.9|14813.8|14811.8|14817.3|14815.3|14802.3|14800.3|879
1626426600000|2021-07-16 09:10:00|14813.9|14811.9|14816.9|14814.9|14819.3|14817.3|14810.3|14808.3|776
1626426900000|2021-07-16 09:15:00|14817.1|14815.1|14812.7|14810.7|14817.8|14815.8|14810.6|14808.6|388
1626427200000|2021-07-16 09:20:00|14812.8|14810.8|14816.1|14814.1|14818.4|14816.4|14810.9|14808.9|271
1626427500000|2021-07-16 09:25:00|14816.2|14814.2|14811.4|14809.4|14818.6|14816.6|14811.1|14809.1|261
1626427800000|2021-07-16 09:30:00|14811.3|14809.3|14812.7|14810.7|14813.6|14811.6|14809.2|14807.2|341
1626428100000|2021-07-16 09:35:00|14812.8|14810.8|14814.3|14812.3|14815.9|14813.9|14811.6|14809.6|226
1626428400000|2021-07-16 09:40:00|14813.9|14811.9|14814.6|14812.6|14818.1|14816.1|14812.4|14810.4|266
1626428700000|2021-07-16 09:45:00|14814.4|14812.4|14812.4|14810.4|14815.1|14813.1|14808.4|14806.4|351
1626429000000|2021-07-16 09:50:00|14812.7|14810.7|14811.7|14809.7|14818.1|14816.1|14811.4|14809.4|685
1626429300000|2021-07-16 09:55:00|14811.8|14809.8|14817.9|14815.9|14818.2|14816.2|14806.8|14804.8|543
1626429600000|2021-07-16 10:00:00|14818.2|14816.2|14816.3|14814.3|14824.6|14822.6|14812.9|14810.9|1110
1626429900000|2021-07-16 10:05:00|14816.2|14814.2|14811.7|14809.7|14819.2|14817.2|14810.3|14808.3|525
1626430200000|2021-07-16 10:10:00|14811.4|14809.4|14808.7|14806.7|14811.4|14809.4|14799.8|14797.8|1059
1626430500000|2021-07-16 10:15:00|14808.6|14806.6|14803.4|14801.4|14809.6|14807.6|14801.1|14799.1|911
1626430800000|2021-07-16 10:20:00|14803.6|14801.6|14804.1|14802.1|14806.9|14804.9|14800.1|14798.1|548
1626431100000|2021-07-16 10:25:00|14804.2|14802.2|14806.1|14804.1|14809.2|14807.2|14802.6|14800.6|314
1626431400000|2021-07-16 10:30:00|14805.8|14803.8|14809.4|14807.4|14812.2|14810.2|14804.2|14802.2|358
1626431700000|2021-07-16 10:35:00|14809.3|14807.3|14811.9|14809.9|14812.8|14810.8|14807.9|14805.9|263
1626432000000|2021-07-16 10:40:00|14812.1|14810.1|14816.8|14814.8|14816.8|14814.8|14811.2|14809.2|542
1626432300000|2021-07-16 10:45:00|14816.3|14814.3|14816.4|14814.4|14822.2|14820.2|14814.9|14812.9|793
1626432600000|2021-07-16 10:50:00|14815.9|14813.9|14819.9|14817.9|14821.1|14819.1|14814.4|14812.4|627
1626432900000|2021-07-16 10:55:00|14819.8|14817.8|14824.7|14822.7|14826.6|14824.6|14819.3|14817.3|669
1626433200000|2021-07-16 11:00:00|14824.6|14822.6|14827.2|14825.2|14829.7|14827.7|14821.8|14819.8|1206
1626433500000|2021-07-16 11:05:00|14827.3|14825.3|14824.7|14822.7|14830.2|14828.2|14824.6|14822.6|697
1626433800000|2021-07-16 11:10:00|14824.9|14822.9|14828.3|14826.3|14830.9|14828.9|14821.6|14819.6|700
1626434100000|2021-07-16 11:15:00|14828.4|14826.4|14823.1|14821.1|14833.2|14831.2|14821.7|14819.7|916
1626434400000|2021-07-16 11:20:00|14823.3|14821.3|14823.7|14821.7|14826.3|14824.3|14819.2|14817.2|384
1626434700000|2021-07-16 11:25:00|14823.6|14821.6|14819.7|14817.7|14825.1|14823.1|14817.7|14815.7|448
1626435000000|2021-07-16 11:30:00|14819.6|14817.6|14821.4|14819.4|14825.2|14823.2|14818.4|14816.4|374
1626435300000|2021-07-16 11:35:00|14821.3|14819.3|14815.6|14813.6|14825.6|14823.6|14815.2|14813.2|536
1626435600000|2021-07-16 11:40:00|14815.7|14813.7|14820.2|14818.2|14822.3|14820.3|14814.4|14812.4|506
1626435900000|2021-07-16 11:45:00|14820.1|14818.1|14820.6|14818.6|14822.1|14820.1|14817.1|14815.1|275
1626436200000|2021-07-16 11:50:00|14820.4|14818.4|14824.6|14822.6|14825.8|14823.8|14818.4|14816.4|409
1626436500000|2021-07-16 11:55:00|14824.4|14822.4|14821.8|14819.8|14826.2|14824.2|14819.1|14817.1|529
1626436800000|2021-07-16 12:00:00|14821.9|14819.9|14825.1|14823.1|14825.4|14823.4|14816.6|14814.6|856
1626437100000|2021-07-16 12:05:00|14825.2|14823.2|14822.3|14820.3|14826.4|14824.4|14820.9|14818.9|578
1626437400000|2021-07-16 12:10:00|14822.4|14820.4|14830.3|14828.3|14831.2|14829.2|14821.4|14819.4|875
1626437700000|2021-07-16 12:15:00|14830.4|14828.4|14834.2|14832.2|14835.9|14833.9|14829.6|14827.6|982
1626438000000|2021-07-16 12:20:00|14834.3|14832.3|14836.6|14834.6|14838.1|14836.1|14833.9|14831.9|844
1626438300000|2021-07-16 12:25:00|14837.2|14835.2|14829.8|14827.8|14839.1|14837.1|14829.8|14827.8|820
1626438600000|2021-07-16 12:30:00|14829.6|14827.6|14838.4|14836.4|14841.6|14839.6|14825.1|14823.1|2052
1626438900000|2021-07-16 12:35:00|14838.3|14836.3|14844.3|14842.3|14848.3|14846.3|14835.9|14833.9|1403
1626439200000|2021-07-16 12:40:00|14844.7|14842.7|14850.8|14848.8|14852.8|14850.8|14842.4|14840.4|1467
1626439500000|2021-07-16 12:45:00|14850.6|14848.6|14846.6|14844.6|14851.9|14849.9|14846.6|14844.6|894
1626439800000|2021-07-16 12:50:00|14846.4|14844.4|14847.7|14845.7|14851.1|14849.1|14845.3|14843.3|878
1626440100000|2021-07-16 12:55:00|14847.8|14845.8|14844.2|14842.2|14851.3|14849.3|14844.1|14842.1|909
1626440400000|2021-07-16 13:00:00|14844.1|14842.1|14849.6|14847.6|14851.2|14849.2|14844.1|14842.1|687
1626440700000|2021-07-16 13:05:00|14849.7|14847.7|14848.2|14846.2|14849.9|14847.9|14845.2|14843.2|688
1626441000000|2021-07-16 13:10:00|14848.1|14846.1|14849.1|14847.1|14850.1|14848.1|14843.9|14841.9|775
1626441300000|2021-07-16 13:15:00|14848.9|14846.9|14855.3|14853.3|14855.4|14853.4|14848.8|14846.8|1334
1626441600000|2021-07-16 13:20:00|14855.2|14853.2|14852.1|14850.1|14856.3|14854.3|14848.6|14846.6|1307
1626441900000|2021-07-16 13:25:00|14852.4|14850.4|14835.8|14833.8|14859.9|14857.9|14835.8|14833.8|4429
1626442200000|2021-07-16 13:30:00|14835.3|14834.3|14870.9|14869.9|14875.6|14874.6|14834.7|14833.7|15873
1626442500000|2021-07-16 13:35:00|14870.7|14869.7|14858.6|14857.6|14876.2|14875.2|14852.6|14851.6|10757
1626442800000|2021-07-16 13:40:00|14858.7|14857.7|14837.2|14836.2|14865.4|14864.4|14835.7|14834.7|10394
1626443100000|2021-07-16 13:45:00|14837.6|14836.6|14831.4|14830.4|14851.2|14850.2|14821.8|14820.8|11285
1626443400000|2021-07-16 13:50:00|14831.8|14830.8|14830.1|14829.1|14834.4|14833.4|14815.4|14814.4|10378
1626443700000|2021-07-16 13:55:00|14829.8|14828.8|14824.1|14823.1|14835.3|14834.3|14809.9|14808.9|7754
1626444000000|2021-07-16 14:00:00|14823.2|14822.2|14816.4|14815.4|14827.8|14826.8|14806.3|14805.3|9205
1626444300000|2021-07-16 14:05:00|14816.3|14815.3|14797.6|14796.6|14822.6|14821.6|14797.2|14796.2|8229
1626444600000|2021-07-16 14:10:00|14797.7|14796.7|14794.2|14793.2|14802.7|14801.7|14780.3|14779.3|11008
1626444900000|2021-07-16 14:15:00|14794|14793|14797|14796|14805.4|14804.4|14787.8|14786.8|5565
1626445200000|2021-07-16 14:20:00|14796.8|14795.8|14759.9|14758.9|14797.2|14796.2|14752.8|14751.8|11767
1626445500000|2021-07-16 14:25:00|14759.8|14758.8|14750.7|14749.7|14774.9|14773.9|14747.7|14746.7|10468
1626445800000|2021-07-16 14:30:00|14750.5|14749.5|14769.2|14768.2|14785|14784|14746.8|14745.8|10083
1626446100000|2021-07-16 14:35:00|14769.3|14768.3|14785.4|14784.4|14788.4|14787.4|14760|14759|8430
1626446400000|2021-07-16 14:40:00|14785.3|14784.3|14777.2|14776.2|14789.5|14788.5|14766.9|14765.9|6396
1626446700000|2021-07-16 14:45:00|14777.4|14776.4|14780.8|14779.8|14781.7|14780.7|14762.9|14761.9|6231
1626447000000|2021-07-16 14:50:00|14780.9|14779.9|14788.2|14787.2|14794.4|14793.4|14778.5|14777.5|5604
1626447300000|2021-07-16 14:55:00|14788|14787|14770.5|14769.5|14793.7|14792.7|14762.3|14761.3|5374
1626447600000|2021-07-16 15:00:00|14770.7|14769.7|14743.7|14742.7|14778.8|14777.8|14739.4|14738.4|7516
1626447900000|2021-07-16 15:05:00|14743.5|14742.5|14740.7|14739.7|14753.5|14752.5|14730.7|14729.7|9671
1626448200000|2021-07-16 15:10:00|14740.5|14739.5|14725.9|14724.9|14751.2|14750.2|14720.3|14719.3|8071
1626448500000|2021-07-16 15:15:00|14725.8|14724.8|14737|14736|14743.4|14742.4|14720.9|14719.9|6514
1626448800000|2021-07-16 15:20:00|14736.9|14735.9|14730.7|14729.7|14745.8|14744.8|14730.3|14729.3|4655
1626449100000|2021-07-16 15:25:00|14730.4|14729.4|14718.4|14717.4|14742.9|14741.9|14718.4|14717.4|5584
1626449400000|2021-07-16 15:30:00|14718.5|14717.5|14738.4|14737.4|14739.4|14738.4|14716.7|14715.7|6638
1626449700000|2021-07-16 15:35:00|14738.3|14737.3|14737.8|14736.8|14744.9|14743.9|14734.9|14733.9|4073
1626450000000|2021-07-16 15:40:00|14737.4|14736.4|14721.7|14720.7|14738.2|14737.2|14718.8|14717.8|5669
1626450300000|2021-07-16 15:45:00|14721.8|14720.8|14722.9|14721.9|14729.4|14728.4|14703.9|14702.9|8539
1626450600000|2021-07-16 15:50:00|14722.8|14721.8|14742.2|14741.2|14746.3|14745.3|14720.3|14719.3|6331
1626450900000|2021-07-16 15:55:00|14742.9|14741.9|14734.5|14733.5|14748|14747|14733.3|14732.3|4810
1626451200000|2021-07-16 16:00:00|14734.8|14733.8|14754.7|14753.7|14758.8|14757.8|14731.8|14730.8|5829
1626451500000|2021-07-16 16:05:00|14754.8|14753.8|14760.2|14759.2|14764.8|14763.8|14754.2|14753.2|3764
1626451800000|2021-07-16 16:10:00|14760.3|14759.3|14760.2|14759.2|14763.4|14762.4|14755.3|14754.3|2933
1626452100000|2021-07-16 16:15:00|14760|14759|14772.8|14771.8|14774.8|14773.8|14757.9|14756.9|4217
1626452400000|2021-07-16 16:20:00|14772.9|14771.9|14769.4|14768.4|14776|14775|14766.8|14765.8|3080
1626452700000|2021-07-16 16:25:00|14769.5|14768.5|14766.5|14765.5|14778.5|14777.5|14763.5|14762.5|3522
1626453000000|2021-07-16 16:30:00|14766.4|14765.4|14769.4|14768.4|14772|14771|14762.7|14761.7|3230
1626453300000|2021-07-16 16:35:00|14769.3|14768.3|14757.7|14756.7|14772.3|14771.3|14756.4|14755.4|3112
1626453600000|2021-07-16 16:40:00|14758.3|14757.3|14761.1|14760.1|14761.9|14760.9|14753|14752|2615
1626453900000|2021-07-16 16:45:00|14760.9|14759.9|14758.9|14757.9|14763.6|14762.6|14753.9|14752.9|2265
1626454200000|2021-07-16 16:50:00|14758.8|14757.8|14772.6|14771.6|14773.4|14772.4|14756.3|14755.3|2452
1626454500000|2021-07-16 16:55:00|14772.5|14771.5|14767.9|14766.9|14777.4|14776.4|14767.5|14766.5|2308
1626454800000|2021-07-16 17:00:00|14767.8|14766.8|14773.8|14772.8|14777|14776|14764|14763|2635
1626455100000|2021-07-16 17:05:00|14773.9|14772.9|14783.4|14782.4|14785.4|14784.4|14773.4|14772.4|2857
1626455400000|2021-07-16 17:10:00|14783.5|14782.5|14784.4|14783.4|14786.8|14785.8|14780.9|14779.9|2028
1626455700000|2021-07-16 17:15:00|14784.5|14783.5|14786.1|14785.1|14791.8|14790.8|14781.8|14780.8|3055
1626456000000|2021-07-16 17:20:00|14786.3|14785.3|14774.6|14773.6|14787|14786|14771.1|14770.1|2681
1626456300000|2021-07-16 17:25:00|14774.8|14773.8|14768.1|14767.1|14776.9|14775.9|14765.8|14764.8|2074
1626456600000|2021-07-16 17:30:00|14768|14767|14755.4|14754.4|14769.8|14768.8|14755.1|14754.1|3426
1626456900000|2021-07-16 17:35:00|14755.3|14754.3|14754.5|14753.5|14759|14758|14747.6|14746.6|3420
1626457200000|2021-07-16 17:40:00|14754.6|14753.6|14750.4|14749.4|14755.5|14754.5|14744.5|14743.5|2915
1626457500000|2021-07-16 17:45:00|14750.5|14749.5|14756.6|14755.6|14761.4|14760.4|14748.8|14747.8|3327
1626457800000|2021-07-16 17:50:00|14756.5|14755.5|14758.8|14757.8|14760|14759|14752.3|14751.3|2403
1626458100000|2021-07-16 17:55:00|14758.9|14757.9|14749.4|14748.4|14759.5|14758.5|14747.3|14746.3|2210
1626458400000|2021-07-16 18:00:00|14749.6|14748.6|14734.4|14733.4|14750.8|14749.8|14731.4|14730.4|4951
1626458700000|2021-07-16 18:05:00|14734.3|14733.3|14739.1|14738.1|14742.3|14741.3|14730.1|14729.1|3519
1626459000000|2021-07-16 18:10:00|14739|14738|14731.9|14730.9|14741.5|14740.5|14724|14723|3037
1626459300000|2021-07-16 18:15:00|14732|14731|14746.9|14745.9|14749.5|14748.5|14731.3|14730.3|3901
1626459600000|2021-07-16 18:20:00|14746.8|14745.8|14747.1|14746.1|14751.4|14750.4|14743.9|14742.9|2206
1626459900000|2021-07-16 18:25:00|14747.3|14746.3|14732.3|14731.3|14752.3|14751.3|14732.1|14731.1|3376
1626460200000|2021-07-16 18:30:00|14732.4|14731.4|14726.1|14725.1|14744.1|14743.1|14721.1|14720.1|4950
1626460500000|2021-07-16 18:35:00|14726|14725|14729.4|14728.4|14739.9|14738.9|14722.5|14721.5|4193
1626460800000|2021-07-16 18:40:00|14729.3|14728.3|14726.4|14725.4|14735.5|14734.5|14721|14720|4413
1626461100000|2021-07-16 18:45:00|14726.8|14725.8|14715.9|14714.9|14730.5|14729.5|14715.8|14714.8|3570
1626461400000|2021-07-16 18:50:00|14715.8|14714.8|14715.1|14714.1|14720.1|14719.1|14711.4|14710.4|3212
1626461700000|2021-07-16 18:55:00|14715.3|14714.3|14715.5|14714.5|14724.6|14723.6|14711.5|14710.5|3261
1626462000000|2021-07-16 19:00:00|14715.9|14714.9|14693.4|14692.4|14716.1|14715.1|14692.5|14691.5|6691
1626462300000|2021-07-16 19:05:00|14692.6|14691.6|14703.4|14702.4|14705.5|14704.5|14692.4|14691.4|4493
1626462600000|2021-07-16 19:10:00|14703.3|14702.3|14710.4|14709.4|14711.3|14710.3|14695.4|14694.4|4689
1626462900000|2021-07-16 19:15:00|14710.5|14709.5|14721.9|14720.9|14722.9|14721.9|14704.5|14703.5|4281
1626463200000|2021-07-16 19:20:00|14721.8|14720.8|14702.8|14701.8|14722.2|14721.2|14701.8|14700.8|3329
1626463500000|2021-07-16 19:25:00|14703|14702|14693|14692|14704.1|14703.1|14689.8|14688.8|4620
1626463800000|2021-07-16 19:30:00|14693.1|14692.1|14688.8|14687.8|14699.1|14698.1|14683.3|14682.3|6992
1626464100000|2021-07-16 19:35:00|14688.7|14687.7|14684.3|14683.3|14689|14688|14680.2|14679.2|6811
1626464400000|2021-07-16 19:40:00|14684.6|14683.6|14680.2|14679.2|14695.5|14694.5|14678.6|14677.6|6427
1626464700000|2021-07-16 19:45:00|14680.3|14679.3|14671|14670|14683.1|14682.1|14668|14667|5292
1626465000000|2021-07-16 19:50:00|14670.8|14669.8|14678.8|14677.8|14687.7|14686.7|14666.6|14665.6|8813
1626465300000|2021-07-16 19:55:00|14679.5|14678.5|14681.3|14680.3|14691.7|14690.7|14675.5|14674.5|11736
1626465600000|2021-07-16 20:00:00|14681.8|14679.8|14679.7|14677.7|14689.2|14687.2|14677.8|14675.8|4845
1626465900000|2021-07-16 20:05:00|14679.3|14677.3|14677.8|14675.8|14685.1|14683.1|14677.1|14675.1|1820
1626466200000|2021-07-16 20:10:00|14678.2|14676.2|14676.3|14674.3|14682.1|14680.1|14673.1|14671.1|1776
1626466500000|2021-07-16 20:15:00|14676.5|14674.5|14676.5|14674.5|14678.8|14676.8|14672.8|14670.8|556
1626466800000|2021-07-16 20:20:00|14676.6|14674.6|14676.6|14674.6|14677.6|14675.6|14674.7|14672.7|305
1626467100000|2021-07-16 20:25:00|14676.7|14674.7|14674.8|14672.8|14676.8|14674.8|14674.6|14672.6|199
1626467400000|2021-07-16 20:30:00|14675|14673|14672.7|14670.7|14676.3|14674.3|14668.5|14666.5|642
1626467700000|2021-07-16 20:35:00|14672.8|14670.8|14675.8|14673.8|14676.2|14674.2|14671.7|14669.7|520
1626468000000|2021-07-16 20:40:00|14676|14674|14676|14674|14676.8|14674.8|14674.6|14672.6|448
1626468300000|2021-07-16 20:45:00|14676.1|14674.1|14678.7|14676.7|14680|14678|14675.6|14673.6|440
1626468600000|2021-07-16 20:50:00|14678.8|14676.8|14678.6|14676.6|14679|14677|14676.6|14674.6|223
1626468900000|2021-07-16 20:55:00|14678.7|14676.7|14680|14675|14681.3|14679.3|14676.8|14674.8|614
1626645600000|2021-07-18 22:00:00|14680.6|14678.6|14688.3|14686.3|14690.6|14688.6|14678.1|14676.1|778
1626645900000|2021-07-18 22:05:00|14688.7|14686.7|14676.7|14674.7|14692.1|14690.1|14676.2|14674.2|907
1626646200000|2021-07-18 22:10:00|14676.3|14674.3|14676.1|14674.1|14679|14677|14671.3|14669.3|590
1626646500000|2021-07-18 22:15:00|14676.2|14674.2|14673.2|14671.2|14676.6|14674.6|14666.8|14664.8|728
1626646800000|2021-07-18 22:20:00|14673.1|14671.1|14677|14675|14678.6|14676.6|14672.7|14670.7|249
1626647100000|2021-07-18 22:25:00|14677.1|14675.1|14676.8|14674.8|14678.6|14676.6|14674.7|14672.7|169
1626647400000|2021-07-18 22:30:00|14676.7|14674.7|14678.6|14676.6|14680.6|14678.6|14676.6|14674.6|284
1626647700000|2021-07-18 22:35:00|14678.7|14676.7|14675.1|14673.1|14682.8|14680.8|14673.2|14671.2|366
1626648000000|2021-07-18 22:40:00|14675|14673|14674.1|14672.1|14677.2|14675.2|14669.2|14667.2|336
1626648300000|2021-07-18 22:45:00|14674.3|14672.3|14670.2|14668.2|14676.5|14674.5|14670|14668|232
1626648600000|2021-07-18 22:50:00|14670.1|14668.1|14666.2|14664.2|14670.3|14668.3|14662.8|14660.8|557
1626648900000|2021-07-18 22:55:00|14667|14665|14670.6|14668.6|14671.6|14669.6|14665.6|14663.6|236
1626649200000|2021-07-18 23:00:00|14670.5|14668.5|14669.8|14667.8|14672.7|14670.7|14667.8|14665.8|188
1626649500000|2021-07-18 23:05:00|14669.6|14667.6|14667.1|14665.1|14672.8|14670.8|14667.1|14665.1|183
1626649800000|2021-07-18 23:10:00|14667.2|14665.2|14667.2|14665.2|14669.5|14667.5|14663.7|14661.7|321
1626650100000|2021-07-18 23:15:00|14667.3|14665.3|14663.6|14661.6|14668|14666|14661.8|14659.8|234
1626650400000|2021-07-18 23:20:00|14663.5|14661.5|14656|14654|14663.6|14661.6|14653.3|14651.3|764
1626650700000|2021-07-18 23:25:00|14656.1|14654.1|14644|14642|14656.2|14654.2|14642.7|14640.7|1037
1626651000000|2021-07-18 23:30:00|14643.3|14641.3|14630.7|14628.7|14646.8|14644.8|14622.1|14620.1|1332
1626651300000|2021-07-18 23:35:00|14631.1|14629.1|14636.6|14634.6|14636.7|14634.7|14628.1|14626.1|673
1626651600000|2021-07-18 23:40:00|14636.7|14634.7|14642|14640|14642.5|14640.5|14634.8|14632.8|644
1626651900000|2021-07-18 23:45:00|14641.8|14639.8|14645.7|14643.7|14646.2|14644.2|14641.2|14639.2|452
1626652200000|2021-07-18 23:50:00|14645.8|14643.8|14658.1|14656.1|14658.2|14656.2|14645.1|14643.1|920
1626652500000|2021-07-18 23:55:00|14658|14656|14653.1|14651.1|14658.3|14656.3|14651.6|14649.6|554
1626652800000|2021-07-19 00:00:00|14653.2|14651.2|14649.8|14647.8|14658|14656|14647|14645|757
1626653100000|2021-07-19 00:05:00|14649.7|14647.7|14643.1|14641.1|14653.7|14651.7|14641.7|14639.7|870
1626653400000|2021-07-19 00:10:00|14642.8|14640.8|14660.2|14658.2|14662.1|14660.1|14640.7|14638.7|764
1626653700000|2021-07-19 00:15:00|14660.3|14658.3|14667.3|14665.3|14671.1|14669.1|14656.8|14654.8|1164
1626654000000|2021-07-19 00:20:00|14667|14665|14661.5|14659.5|14668.5|14666.5|14661.2|14659.2|336
1626654300000|2021-07-19 00:25:00|14661|14659|14665.5|14663.5|14670.1|14668.1|14660.8|14658.8|413
1626654600000|2021-07-19 00:30:00|14665.3|14663.3|14650.7|14648.7|14667|14665|14647.5|14645.5|1205
1626654900000|2021-07-19 00:35:00|14650.8|14648.8|14650.6|14648.6|14657.1|14655.1|14650.3|14648.3|589
1626655200000|2021-07-19 00:40:00|14651|14649|14642.3|14640.3|14651.8|14649.8|14640.1|14638.1|746
1626655500000|2021-07-19 00:45:00|14642.2|14640.2|14633.7|14631.7|14642.7|14640.7|14627.2|14625.2|1223
1626655800000|2021-07-19 00:50:00|14633.6|14631.6|14638.3|14636.3|14638.5|14636.5|14630.2|14628.2|545
1626656100000|2021-07-19 00:55:00|14638.5|14636.5|14634.5|14632.5|14641|14639|14634|14632|439
1626656400000|2021-07-19 01:00:00|14634.3|14632.3|14635.5|14633.5|14637.3|14635.3|14631.2|14629.2|702
1626656700000|2021-07-19 01:05:00|14635.7|14633.7|14642.2|14640.2|14644.3|14642.3|14634.5|14632.5|637
1626657000000|2021-07-19 01:10:00|14641.7|14639.7|14641|14639|14643.2|14641.2|14635|14633|328
1626657300000|2021-07-19 01:15:00|14640.8|14638.8|14646|14644|14649|14647|14640.3|14638.3|418
1626657600000|2021-07-19 01:20:00|14646.1|14644.1|14647.8|14645.8|14651.8|14649.8|14642.2|14640.2|511
1626657900000|2021-07-19 01:25:00|14647.7|14645.7|14648.5|14646.5|14649.6|14647.6|14643.7|14641.7|298
1626658200000|2021-07-19 01:30:00|14648.3|14646.3|14643.2|14641.2|14650.1|14648.1|14641.1|14639.1|432
1626658500000|2021-07-19 01:35:00|14643.1|14641.1|14635.8|14633.8|14644.1|14642.1|14635.5|14633.5|497
1626658800000|2021-07-19 01:40:00|14636|14634|14626.5|14624.5|14639.8|14637.8|14624.8|14622.8|1043
1626659100000|2021-07-19 01:45:00|14626.6|14624.6|14632.7|14630.7|14636.3|14634.3|14624.5|14622.5|713
1626659400000|2021-07-19 01:50:00|14632.8|14630.8|14634|14632|14637.2|14635.2|14632|14630|381
1626659700000|2021-07-19 01:55:00|14633.8|14631.8|14630.1|14628.1|14633.8|14631.8|14627.7|14625.7|372
1626660000000|2021-07-19 02:00:00|14630|14628|14629.5|14627.5|14633|14631|14623|14621|669
1626660300000|2021-07-19 02:05:00|14629.3|14627.3|14626.2|14624.2|14632.5|14630.5|14625.2|14623.2|374
1626660600000|2021-07-19 02:10:00|14626.3|14624.3|14635.3|14633.3|14636.5|14634.5|14624|14622|459
1626660900000|2021-07-19 02:15:00|14635.1|14633.1|14631.3|14629.3|14635.5|14633.5|14627.8|14625.8|365
1626661200000|2021-07-19 02:20:00|14631.5|14629.5|14635.5|14633.5|14639.1|14637.1|14629.6|14627.6|386
1626661500000|2021-07-19 02:25:00|14635.2|14633.2|14635|14633|14637.1|14635.1|14633.7|14631.7|229
1626661800000|2021-07-19 02:30:00|14634.6|14632.6|14634|14632|14636.1|14634.1|14631.8|14629.8|262
1626662100000|2021-07-19 02:35:00|14633.2|14631.2|14635|14633|14637.5|14635.5|14632|14630|208
1626662400000|2021-07-19 02:40:00|14634.8|14632.8|14636.2|14634.2|14637.3|14635.3|14629.2|14627.2|438
1626662700000|2021-07-19 02:45:00|14636.1|14634.1|14640|14638|14642.1|14640.1|14634.1|14632.1|353
1626663000000|2021-07-19 02:50:00|14640.2|14638.2|14642.6|14640.6|14645.5|14643.5|14639.8|14637.8|493
1626663300000|2021-07-19 02:55:00|14642.7|14640.7|14644|14642|14647.5|14645.5|14642.6|14640.6|466
1626663600000|2021-07-19 03:00:00|14644.1|14642.1|14648|14646|14651|14649|14644.1|14642.1|376
1626663900000|2021-07-19 03:05:00|14648.1|14646.1|14651.2|14649.2|14652.8|14650.8|14647.5|14645.5|507
1626664200000|2021-07-19 03:10:00|14651.3|14649.3|14648|14646|14653.7|14651.7|14647.6|14645.6|263
1626664500000|2021-07-19 03:15:00|14648.1|14646.1|14650.2|14648.2|14654|14652|14648|14646|414
1626664800000|2021-07-19 03:20:00|14650.3|14648.3|14649|14647|14651.5|14649.5|14646.1|14644.1|430
1626665100000|2021-07-19 03:25:00|14649.1|14647.1|14651.8|14649.8|14652.6|14650.6|14647|14645|183
1626665400000|2021-07-19 03:30:00|14651.7|14649.7|14653.5|14651.5|14657.2|14655.2|14651.3|14649.3|447
1626665700000|2021-07-19 03:35:00|14653.3|14651.3|14655.3|14653.3|14656.5|14654.5|14652.8|14650.8|138
1626666000000|2021-07-19 03:40:00|14655.2|14653.2|14654.6|14652.6|14657.1|14655.1|14652.7|14650.7|178
1626666300000|2021-07-19 03:45:00|14654.7|14652.7|14652.7|14650.7|14655.5|14653.5|14651.2|14649.2|199
1626666600000|2021-07-19 03:50:00|14652.5|14650.5|14653|14651|14653.1|14651.1|14647.7|14645.7|295
1626666900000|2021-07-19 03:55:00|14653.1|14651.1|14656|14654|14656.2|14654.2|14651.5|14649.5|134
1626667200000|2021-07-19 04:00:00|14655.8|14653.8|14654.5|14652.5|14657.1|14655.1|14653.5|14651.5|210
1626667500000|2021-07-19 04:05:00|14654.6|14652.6|14655.3|14653.3|14656.6|14654.6|14653.3|14651.3|114
1626667800000|2021-07-19 04:10:00|14655.2|14653.2|14650.8|14648.8|14655.2|14653.2|14650.7|14648.7|166
1626668100000|2021-07-19 04:15:00|14650.7|14648.7|14649.5|14647.5|14653.2|14651.2|14648|14646|178
1626668400000|2021-07-19 04:20:00|14649.3|14647.3|14651.7|14649.7|14651.7|14649.7|14648.5|14646.5|70
1626668700000|2021-07-19 04:25:00|14651.6|14649.6|14656.6|14654.6|14657.3|14655.3|14651.6|14649.6|246
1626669000000|2021-07-19 04:30:00|14656.5|14654.5|14653|14651|14657|14655|14652.3|14650.3|155
1626669300000|2021-07-19 04:35:00|14652.8|14650.8|14653.2|14651.2|14655.3|14653.3|14652.1|14650.1|57
1626669600000|2021-07-19 04:40:00|14653.3|14651.3|14647.6|14645.6|14654.7|14652.7|14647.6|14645.6|250
1626669900000|2021-07-19 04:45:00|14647.5|14645.5|14640.3|14638.3|14648.2|14646.2|14636.6|14634.6|550
1626670200000|2021-07-19 04:50:00|14640.2|14638.2|14641|14639|14645|14643|14640.1|14638.1|302
1626670500000|2021-07-19 04:55:00|14641.1|14639.1|14645.2|14643.2|14645.7|14643.7|14638.6|14636.6|203
1626670800000|2021-07-19 05:00:00|14645.3|14643.3|14652.8|14650.8|14653.7|14651.7|14644.8|14642.8|304
1626671100000|2021-07-19 05:05:00|14652.7|14650.7|14657.8|14655.8|14661.6|14659.6|14651.8|14649.8|586
1626671400000|2021-07-19 05:10:00|14657.7|14655.7|14657.1|14655.1|14658.6|14656.6|14653.5|14651.5|325
1626671700000|2021-07-19 05:15:00|14657.2|14655.2|14653.1|14651.1|14658.1|14656.1|14651.8|14649.8|161
1626672000000|2021-07-19 05:20:00|14653|14651|14656.3|14654.3|14657.5|14655.5|14653|14651|183
1626672300000|2021-07-19 05:25:00|14656.2|14654.2|14652.5|14650.5|14658.2|14656.2|14651.8|14649.8|142
1626672600000|2021-07-19 05:30:00|14652.2|14650.2|14657.5|14655.5|14659.8|14657.8|14651.5|14649.5|465
1626672900000|2021-07-19 05:35:00|14657.3|14655.3|14657.3|14655.3|14658.8|14656.8|14651.6|14649.6|339
1626673200000|2021-07-19 05:40:00|14657.2|14655.2|14654.1|14652.1|14657.7|14655.7|14653.2|14651.2|118
1626673500000|2021-07-19 05:45:00|14653.7|14651.7|14645|14643|14656|14654|14643.3|14641.3|351
1626673800000|2021-07-19 05:50:00|14644.7|14642.7|14648.8|14646.8|14649|14647|14644.7|14642.7|242
1626674100000|2021-07-19 05:55:00|14649|14647|14649.8|14647.8|14652|14650|14643.6|14641.6|630
1626674400000|2021-07-19 06:00:00|14649.7|14647.7|14656.1|14654.1|14662|14660|14646|14644|1035
1626674700000|2021-07-19 06:05:00|14655.8|14653.8|14660.6|14658.6|14662.7|14660.7|14653.7|14651.7|344
1626675000000|2021-07-19 06:10:00|14660.5|14658.5|14657.3|14655.3|14665.7|14663.7|14656.6|14654.6|399
1626675300000|2021-07-19 06:15:00|14657|14655|14659.5|14657.5|14661.7|14659.7|14654.6|14652.6|338
1626675600000|2021-07-19 06:20:00|14659.6|14657.6|14662.1|14660.1|14662.1|14660.1|14657.7|14655.7|267
1626675900000|2021-07-19 06:25:00|14662|14660|14660.1|14658.1|14664.2|14662.2|14660|14658|322
1626676200000|2021-07-19 06:30:00|14660|14658|14658.5|14656.5|14663|14661|14654.6|14652.6|388
1626676500000|2021-07-19 06:35:00|14658.3|14656.3|14655.7|14653.7|14659.6|14657.6|14654.3|14652.3|201
1626676800000|2021-07-19 06:40:00|14655.6|14653.6|14660.3|14658.3|14661.1|14659.1|14655.3|14653.3|195
1626677100000|2021-07-19 06:45:00|14660.1|14658.1|14666.8|14664.8|14668.2|14666.2|14660.1|14658.1|424
1626677400000|2021-07-19 06:50:00|14666.7|14664.7|14674.2|14672.2|14675.8|14673.8|14666.6|14664.6|718
1626677700000|2021-07-19 06:55:00|14674.3|14672.3|14668.1|14666.1|14675.7|14673.7|14665.6|14663.6|397
1626678000000|2021-07-19 07:00:00|14668.5|14666.5|14657.2|14655.2|14673.5|14671.5|14656.3|14654.3|1401
1626678300000|2021-07-19 07:05:00|14657.3|14655.3|14647.2|14645.2|14657.7|14655.7|14641.3|14639.3|1449
1626678600000|2021-07-19 07:10:00|14647.1|14645.1|14652.1|14650.1|14652.1|14650.1|14643.5|14641.5|778
1626678900000|2021-07-19 07:15:00|14653|14651|14664.8|14662.8|14666.2|14664.2|14650.8|14648.8|1160
1626679200000|2021-07-19 07:20:00|14664.7|14662.7|14653.7|14651.7|14668.1|14666.1|14650.1|14648.1|881
1626679500000|2021-07-19 07:25:00|14653.6|14651.6|14663.8|14661.8|14664.7|14662.7|14646.8|14644.8|735
1626679800000|2021-07-19 07:30:00|14663.6|14661.6|14647.3|14645.3|14666.8|14664.8|14646.5|14644.5|1007
1626680100000|2021-07-19 07:35:00|14647.2|14645.2|14639.5|14637.5|14648.6|14646.6|14636.7|14634.7|1257
1626680400000|2021-07-19 07:40:00|14639.3|14637.3|14662|14660|14663.1|14661.1|14638.5|14636.5|1305
1626680700000|2021-07-19 07:45:00|14662.1|14660.1|14658.2|14656.2|14663.5|14661.5|14652.1|14650.1|620
1626681000000|2021-07-19 07:50:00|14658.3|14656.3|14661.7|14659.7|14669.5|14667.5|14655.3|14653.3|839
1626681300000|2021-07-19 07:55:00|14661.6|14659.6|14656.7|14654.7|14662|14660|14651.7|14649.7|691
1626681600000|2021-07-19 08:00:00|14656.8|14654.8|14662.6|14660.6|14670.6|14668.6|14655.3|14653.3|1222
1626681900000|2021-07-19 08:05:00|14662.5|14660.5|14658.6|14656.6|14666|14664|14657.2|14655.2|759
1626682200000|2021-07-19 08:10:00|14658.5|14656.5|14668.8|14666.8|14673.1|14671.1|14656.2|14654.2|896
1626682500000|2021-07-19 08:15:00|14668.7|14666.7|14669.8|14667.8|14674.7|14672.7|14666.3|14664.3|940
1626682800000|2021-07-19 08:20:00|14670|14668|14668.6|14666.6|14675|14673|14666.7|14664.7|675
1626683100000|2021-07-19 08:25:00|14668.7|14666.7|14662.8|14660.8|14671.1|14669.1|14660.2|14658.2|626
1626683400000|2021-07-19 08:30:00|14662.5|14660.5|14653.6|14651.6|14664.8|14662.8|14653|14651|637
1626683700000|2021-07-19 08:35:00|14653.5|14651.5|14630.3|14628.3|14654.1|14652.1|14628.1|14626.1|1859
1626684000000|2021-07-19 08:40:00|14630.2|14628.2|14643|14641|14650|14648|14628.1|14626.1|1548
1626684300000|2021-07-19 08:45:00|14642.8|14640.8|14635.5|14633.5|14642.8|14640.8|14626.2|14624.2|1492
1626684600000|2021-07-19 08:50:00|14635.3|14633.3|14622.2|14620.2|14635.3|14633.3|14616.5|14614.5|2352
1626684900000|2021-07-19 08:55:00|14622.1|14620.1|14621.3|14619.3|14623.7|14621.7|14613.8|14611.8|1301
1626685200000|2021-07-19 09:00:00|14621.2|14619.2|14624.1|14622.1|14625.5|14623.5|14614.7|14612.7|1314
1626685500000|2021-07-19 09:05:00|14624|14622|14627|14625|14632|14630|14621|14619|1040
1626685800000|2021-07-19 09:10:00|14626.8|14624.8|14623.6|14621.6|14629.1|14627.1|14615.6|14613.6|775
1626686100000|2021-07-19 09:15:00|14623.5|14621.5|14628.1|14626.1|14632.1|14630.1|14622.1|14620.1|648
1626686400000|2021-07-19 09:20:00|14628.2|14626.2|14626.6|14624.6|14630.3|14628.3|14614.7|14612.7|926
1626686700000|2021-07-19 09:25:00|14626.7|14624.7|14618.8|14616.8|14628.3|14626.3|14617|14615|629
1626687000000|2021-07-19 09:30:00|14619|14617|14615.7|14613.7|14625.2|14623.2|14611|14609|1128
1626687300000|2021-07-19 09:35:00|14615.8|14613.8|14625.8|14623.8|14625.8|14623.8|14613.2|14611.2|631
1626687600000|2021-07-19 09:40:00|14626.5|14624.5|14640.1|14638.1|14643.1|14641.1|14620.3|14618.3|1446
1626687900000|2021-07-19 09:45:00|14640.3|14638.3|14640.6|14638.6|14643.8|14641.8|14634.5|14632.5|605
1626688200000|2021-07-19 09:50:00|14640.7|14638.7|14638.5|14636.5|14643.8|14641.8|14637.2|14635.2|527
1626688500000|2021-07-19 09:55:00|14639|14637|14641|14639|14643.5|14641.5|14632.6|14630.6|510
1626688800000|2021-07-19 10:00:00|14641.1|14639.1|14629.3|14627.3|14648.7|14646.7|14629|14627|1417
1626689100000|2021-07-19 10:05:00|14629.2|14627.2|14625|14623|14632.1|14630.1|14616.7|14614.7|876
1626689400000|2021-07-19 10:10:00|14625.1|14623.1|14622.2|14620.2|14627.8|14625.8|14618.7|14616.7|601
1626689700000|2021-07-19 10:15:00|14622.3|14620.3|14629.1|14627.1|14632|14630|14616.2|14614.2|662
1626690000000|2021-07-19 10:20:00|14629.5|14627.5|14625.5|14623.5|14632.8|14630.8|14624|14622|778
1626690300000|2021-07-19 10:25:00|14625.6|14623.6|14633.6|14631.6|14634.7|14632.7|14625.6|14623.6|482
1626690600000|2021-07-19 10:30:00|14633.2|14631.2|14632.8|14630.8|14635.2|14633.2|14628.5|14626.5|524
1626690900000|2021-07-19 10:35:00|14633.1|14631.1|14623.3|14621.3|14635|14633|14619|14617|880
1626691200000|2021-07-19 10:40:00|14623.5|14621.5|14621.8|14619.8|14627.8|14625.8|14617|14615|560
1626691500000|2021-07-19 10:45:00|14622|14620|14628.8|14626.8|14633.8|14631.8|14617.6|14615.6|751
1626691800000|2021-07-19 10:50:00|14628.7|14626.7|14627.6|14625.6|14630.3|14628.3|14621.2|14619.2|601
1626692100000|2021-07-19 10:55:00|14627.7|14625.7|14627.6|14625.6|14632|14630|14622.8|14620.8|676
1626692400000|2021-07-19 11:00:00|14628|14626|14615|14613|14631.2|14629.2|14613.6|14611.6|1686
1626692700000|2021-07-19 11:05:00|14614.7|14612.7|14597.7|14595.7|14620.5|14618.5|14596.6|14594.6|2595
1626693000000|2021-07-19 11:10:00|14598.1|14596.1|14588|14586|14602.5|14600.5|14587.2|14585.2|2142
1626693300000|2021-07-19 11:15:00|14588.1|14586.1|14591.1|14589.1|14598.5|14596.5|14583.7|14581.7|1539
1626693600000|2021-07-19 11:20:00|14591|14589|14587.3|14585.3|14595.1|14593.1|14587.1|14585.1|881
1626693900000|2021-07-19 11:25:00|14587.2|14585.2|14566.5|14564.5|14592.3|14590.3|14564.8|14562.8|2902
1626694200000|2021-07-19 11:30:00|14566.3|14564.3|14543.3|14541.3|14568|14566|14541.2|14539.2|3877
1626694500000|2021-07-19 11:35:00|14543.7|14541.7|14544.7|14542.7|14555.3|14553.3|14540.6|14538.6|2516
1626694800000|2021-07-19 11:40:00|14544.6|14542.6|14540.1|14538.1|14553.1|14551.1|14535.3|14533.3|1975
1626695100000|2021-07-19 11:45:00|14539.8|14537.8|14555.2|14553.2|14557.5|14555.5|14537.8|14535.8|2019
1626695400000|2021-07-19 11:50:00|14555.5|14553.5|14549|14547|14560|14558|14545.5|14543.5|1498
1626695700000|2021-07-19 11:55:00|14549.1|14547.1|14559.5|14557.5|14561.5|14559.5|14548.3|14546.3|1181
1626696000000|2021-07-19 12:00:00|14559.6|14557.6|14552.7|14550.7|14564.7|14562.7|14552.6|14550.6|1751
1626696300000|2021-07-19 12:05:00|14552.6|14550.6|14549.2|14547.2|14560.8|14558.8|14545.6|14543.6|1168
1626696600000|2021-07-19 12:10:00|14549.5|14547.5|14547.8|14545.8|14555.7|14553.7|14544.3|14542.3|1463
1626696900000|2021-07-19 12:15:00|14548.3|14546.3|14531.7|14529.7|14548.7|14546.7|14519.5|14517.5|4238
1626697200000|2021-07-19 12:20:00|14531.5|14529.5|14533.2|14531.2|14535.2|14533.2|14513.3|14511.3|2730
1626697500000|2021-07-19 12:25:00|14533.1|14531.1|14539.8|14537.8|14544.3|14542.3|14531.6|14529.6|1705
1626697800000|2021-07-19 12:30:00|14539.7|14537.7|14548.2|14546.2|14551.6|14549.6|14537.7|14535.7|1418
1626698100000|2021-07-19 12:35:00|14548.3|14546.3|14539.1|14537.1|14552.6|14550.6|14535.6|14533.6|1585
1626698400000|2021-07-19 12:40:00|14539|14537|14548.8|14546.8|14549|14547|14535.5|14533.5|1511
1626698700000|2021-07-19 12:45:00|14549|14547|14551|14549|14551|14549|14531.7|14529.7|1946
1626699000000|2021-07-19 12:50:00|14551.1|14549.1|14558.8|14556.8|14560.2|14558.2|14548.8|14546.8|2081
1626699300000|2021-07-19 12:55:00|14558.7|14556.7|14548.7|14546.7|14559|14557|14548.3|14546.3|1154
1626699600000|2021-07-19 13:00:00|14549|14547|14541.8|14539.8|14553.7|14551.7|14540.5|14538.5|1978
1626699900000|2021-07-19 13:05:00|14542.2|14540.2|14541.8|14539.8|14547|14545|14538.6|14536.6|1346
1626700200000|2021-07-19 13:10:00|14541.7|14539.7|14539|14537|14547.7|14545.7|14536.8|14534.8|1264
1626700500000|2021-07-19 13:15:00|14538.8|14536.8|14543|14541|14547|14545|14538.3|14536.3|1247
1626700800000|2021-07-19 13:20:00|14542.8|14540.8|14544.5|14542.5|14546.6|14544.6|14538.8|14536.8|1162
1626701100000|2021-07-19 13:25:00|14544|14542|14536.5|14534.5|14546.1|14544.1|14534|14532|3063
1626701400000|2021-07-19 13:30:00|14536|14535|14508.8|14507.8|14562.1|14561.1|14498.5|14497.5|26648
1626701700000|2021-07-19 13:35:00|14509.1|14508.1|14530.6|14529.6|14546.6|14545.6|14498.8|14497.8|16439
1626702000000|2021-07-19 13:40:00|14530.7|14529.7|14576.8|14575.8|14578.8|14577.8|14501.8|14500.8|15473
1626702300000|2021-07-19 13:45:00|14576.7|14575.7|14546.1|14545.1|14582.1|14581.1|14543.7|14542.7|12383
1626702600000|2021-07-19 13:50:00|14546.5|14545.5|14504.1|14503.1|14553.6|14552.6|14489.3|14488.3|15149
1626702900000|2021-07-19 13:55:00|14504.2|14503.2|14492.5|14491.5|14507.6|14506.6|14480.1|14479.1|12134
1626703200000|2021-07-19 14:00:00|14492.6|14491.6|14500|14499|14505.6|14504.6|14465.8|14464.8|16415
1626703500000|2021-07-19 14:05:00|14500.2|14499.2|14482.8|14481.8|14516.6|14515.6|14482.8|14481.8|11025
1626703800000|2021-07-19 14:10:00|14481.8|14480.8|14482.6|14481.6|14499.3|14498.3|14469.8|14468.8|9872
1626704100000|2021-07-19 14:15:00|14482.5|14481.5|14497.7|14496.7|14501|14500|14471.7|14470.7|10344
1626704400000|2021-07-19 14:20:00|14497.8|14496.8|14496.8|14495.8|14508.6|14507.6|14485.2|14484.2|7954
1626704700000|2021-07-19 14:25:00|14496.7|14495.7|14516.4|14515.4|14520.7|14519.7|14474.8|14473.8|8938
1626705000000|2021-07-19 14:30:00|14516.5|14515.5|14481.9|14480.9|14516.7|14515.7|14480.2|14479.2|8013
1626705300000|2021-07-19 14:35:00|14482|14481|14491.7|14490.7|14491.7|14490.7|14452.7|14451.7|11982
1626705600000|2021-07-19 14:40:00|14491.5|14490.5|14505.9|14504.9|14508.1|14507.1|14485.9|14484.9|8652
1626705900000|2021-07-19 14:45:00|14506|14505|14516.1|14515.1|14516.1|14515.1|14494.6|14493.6|7341
1626706200000|2021-07-19 14:50:00|14516.3|14515.3|14496.1|14495.1|14523.1|14522.1|14495.6|14494.6|8069
1626706500000|2021-07-19 14:55:00|14495.6|14494.6|14522.9|14521.9|14524.3|14523.3|14483|14482|7706
1626706800000|2021-07-19 15:00:00|14522.6|14521.6|14550.3|14549.3|14551|14550|14507.6|14506.6|10269
1626707100000|2021-07-19 15:05:00|14550.5|14549.5|14557.4|14556.4|14563.9|14562.9|14545.1|14544.1|7919
1626707400000|2021-07-19 15:10:00|14557.6|14556.6|14554.9|14553.9|14568.3|14567.3|14552.9|14551.9|6419
1626707700000|2021-07-19 15:15:00|14555.4|14554.4|14548.9|14547.9|14564.9|14563.9|14547.1|14546.1|4360
1626708000000|2021-07-19 15:20:00|14549.1|14548.1|14532.9|14531.9|14555.4|14554.4|14532|14531|5888
1626708300000|2021-07-19 15:25:00|14532.6|14531.6|14538.6|14537.6|14547.4|14546.4|14526.4|14525.4|5093
1626708600000|2021-07-19 15:30:00|14538.9|14537.9|14569.5|14568.5|14580.4|14579.4|14535.3|14534.3|7998
1626708900000|2021-07-19 15:35:00|14569.8|14568.8|14557.9|14556.9|14580.4|14579.4|14552.4|14551.4|4635
1626709200000|2021-07-19 15:40:00|14558|14557|14571.1|14570.1|14575.3|14574.3|14551.1|14550.1|4701
1626709500000|2021-07-19 15:45:00|14571|14570|14564.4|14563.4|14575.8|14574.8|14558.4|14557.4|3375
1626709800000|2021-07-19 15:50:00|14564.6|14563.6|14554.4|14553.4|14568.9|14567.9|14546.8|14545.8|4182
1626710100000|2021-07-19 15:55:00|14554.1|14553.1|14542.9|14541.9|14571.1|14570.1|14542.1|14541.1|4182
1626710400000|2021-07-19 16:00:00|14542.4|14541.4|14512.3|14511.3|14544.4|14543.4|14511.9|14510.9|6970
1626710700000|2021-07-19 16:05:00|14513.1|14512.1|14504.4|14503.4|14520.5|14519.5|14503.4|14502.4|5024
1626711000000|2021-07-19 16:10:00|14504.9|14503.9|14518.1|14517.1|14521.9|14520.9|14502.4|14501.4|3842
1626711300000|2021-07-19 16:15:00|14518.3|14517.3|14521.9|14520.9|14532.4|14531.4|14514.3|14513.3|4488
1626711600000|2021-07-19 16:20:00|14521.8|14520.8|14528.8|14527.8|14530.1|14529.1|14506.5|14505.5|4707
1626711900000|2021-07-19 16:25:00|14528.9|14527.9|14518.1|14517.1|14543|14542|14511.5|14510.5|5452
1626712200000|2021-07-19 16:30:00|14518.4|14517.4|14495.4|14494.4|14518.4|14517.4|14491.5|14490.5|6796
1626712500000|2021-07-19 16:35:00|14495.1|14494.1|14483.4|14482.4|14496.8|14495.8|14482.9|14481.9|3725
1626712800000|2021-07-19 16:40:00|14483.6|14482.6|14473.3|14472.3|14489.5|14488.5|14469.7|14468.7|6663
1626713100000|2021-07-19 16:45:00|14473.2|14472.2|14474.1|14473.1|14482.7|14481.7|14471.1|14470.1|4006
1626713400000|2021-07-19 16:50:00|14473.6|14472.6|14478.3|14477.3|14488.1|14487.1|14465|14464|5504
1626713700000|2021-07-19 16:55:00|14477.6|14476.6|14482.2|14481.2|14486.2|14485.2|14473.3|14472.3|2999
1626714000000|2021-07-19 17:00:00|14481.5|14480.5|14481.1|14480.1|14495.1|14494.1|14476.6|14475.6|5325
1626714300000|2021-07-19 17:05:00|14481|14480|14503.6|14502.6|14503.8|14502.8|14473|14472|4667
1626714600000|2021-07-19 17:10:00|14503.5|14502.5|14490.8|14489.8|14506.1|14505.1|14490.8|14489.8|4407
1626714900000|2021-07-19 17:15:00|14490.6|14489.6|14487.8|14486.8|14507.7|14506.7|14487.3|14486.3|3571
1626715200000|2021-07-19 17:20:00|14487.3|14486.3|14481|14480|14492.7|14491.7|14473.6|14472.6|4475
1626715500000|2021-07-19 17:25:00|14481.1|14480.1|14469.6|14468.6|14488.1|14487.1|14465.1|14464.1|4914
1626715800000|2021-07-19 17:30:00|14469.7|14468.7|14464.1|14463.1|14469.8|14468.8|14455.8|14454.8|5325
1626716100000|2021-07-19 17:35:00|14463.6|14462.6|14485.6|14484.6|14496.5|14495.5|14462.8|14461.8|5442
1626716400000|2021-07-19 17:40:00|14485.7|14484.7|14490.3|14489.3|14495.8|14494.8|14483.3|14482.3|3529
1626716700000|2021-07-19 17:45:00|14490.6|14489.6|14482.1|14481.1|14503.8|14502.8|14481.3|14480.3|4149
1626717000000|2021-07-19 17:50:00|14482.2|14481.2|14500.7|14499.7|14500.7|14499.7|14474.1|14473.1|4613
1626717300000|2021-07-19 17:55:00|14500.8|14499.8|14472.6|14471.6|14509|14508|14471.1|14470.1|5352
1626717600000|2021-07-19 18:00:00|14471.6|14470.6|14508.3|14507.3|14512|14511|14471.1|14470.1|5472
1626717900000|2021-07-19 18:05:00|14509.3|14508.3|14487.8|14486.8|14511.6|14510.6|14484|14483|4313
1626718200000|2021-07-19 18:10:00|14488.6|14487.6|14506.8|14505.8|14512.1|14511.1|14485.5|14484.5|4561
1626718500000|2021-07-19 18:15:00|14507|14506|14522.3|14521.3|14522.7|14521.7|14498.8|14497.8|4675
1626718800000|2021-07-19 18:20:00|14522.2|14521.2|14518.7|14517.7|14528.1|14527.1|14517.5|14516.5|3563
1626719100000|2021-07-19 18:25:00|14519.1|14518.1|14523.1|14522.1|14525.1|14524.1|14507.5|14506.5|3867
1626719400000|2021-07-19 18:30:00|14522.7|14521.7|14504.8|14503.8|14526.3|14525.3|14498.5|14497.5|4313
1626719700000|2021-07-19 18:35:00|14504.7|14503.7|14481.1|14480.1|14507.6|14506.6|14478.6|14477.6|4241
1626720000000|2021-07-19 18:40:00|14481.3|14480.3|14479.3|14478.3|14485.2|14484.2|14474.5|14473.5|3686
1626720300000|2021-07-19 18:45:00|14479.6|14478.6|14490.7|14489.7|14492.3|14491.3|14474.2|14473.2|3551
1626720600000|2021-07-19 18:50:00|14490.6|14489.6|14491|14490|14495.7|14494.7|14478.1|14477.1|4179
1626720900000|2021-07-19 18:55:00|14490.6|14489.6|14493.6|14492.6|14515.3|14514.3|14488.2|14487.2|4866
1626721200000|2021-07-19 19:00:00|14493.7|14492.7|14507.6|14506.6|14509.8|14508.8|14486.1|14485.1|5121
1626721500000|2021-07-19 19:05:00|14507.5|14506.5|14512.8|14511.8|14519.7|14518.7|14494.3|14493.3|5420
1626721800000|2021-07-19 19:10:00|14512.6|14511.6|14510.6|14509.6|14524.6|14523.6|14503.7|14502.7|5053
1626722100000|2021-07-19 19:15:00|14510.5|14509.5|14487.2|14486.2|14515.1|14514.1|14484.2|14483.2|5087
1626722400000|2021-07-19 19:20:00|14486.8|14485.8|14472.6|14471.6|14490.5|14489.5|14471.5|14470.5|6053
1626722700000|2021-07-19 19:25:00|14472.7|14471.7|14472.5|14471.5|14485.5|14484.5|14470.2|14469.2|5074
1626723000000|2021-07-19 19:30:00|14472.6|14471.6|14468.6|14467.6|14491.7|14490.7|14466.2|14465.2|7389
1626723300000|2021-07-19 19:35:00|14468.5|14467.5|14494.2|14493.2|14495.5|14494.5|14464.6|14463.6|6901
1626723600000|2021-07-19 19:40:00|14493|14492|14486.7|14485.7|14509.7|14508.7|14484|14483|6999
1626723900000|2021-07-19 19:45:00|14486.5|14485.5|14498.9|14497.9|14508.4|14507.4|14480.2|14479.2|5716
1626724200000|2021-07-19 19:50:00|14494.4|14493.4|14519.7|14518.7|14527.2|14526.2|14494.4|14493.4|10480
1626724500000|2021-07-19 19:55:00|14519.6|14518.6|14562.7|14561.7|14564.2|14563.2|14512.2|14511.2|15411
1626724800000|2021-07-19 20:00:00|14561.5|14559.5|14572.7|14570.7|14575|14573|14549.9|14547.9|9777
1626725100000|2021-07-19 20:05:00|14572.9|14570.9|14564.6|14562.6|14573|14571|14564.1|14562.1|3057
1626725400000|2021-07-19 20:10:00|14564.7|14562.7|14565.4|14563.4|14567.9|14565.9|14561.7|14559.7|1467
1626725700000|2021-07-19 20:15:00|14565.2|14563.2|14572.1|14570.1|14573.6|14571.6|14565.1|14563.1|542
1626726000000|2021-07-19 20:20:00|14572.2|14570.2|14584.7|14582.7|14589.4|14587.4|14570.6|14568.6|1401
1626726300000|2021-07-19 20:25:00|14585.1|14583.1|14584|14582|14587.6|14585.6|14581.7|14579.7|850
1626726600000|2021-07-19 20:30:00|14583|14581|14590.2|14588.2|14590.6|14588.6|14582.4|14580.4|929
1626726900000|2021-07-19 20:35:00|14590.1|14588.1|14588.2|14586.2|14593.1|14591.1|14586.1|14584.1|678
1626727200000|2021-07-19 20:40:00|14588.1|14586.1|14589.1|14587.1|14591.5|14589.5|14586.6|14584.6|370
1626727500000|2021-07-19 20:45:00|14589.2|14587.2|14599.6|14597.6|14600.7|14598.7|14589.2|14587.2|770
1626727800000|2021-07-19 20:50:00|14599.5|14597.5|14597|14595|14603.4|14601.4|14595.1|14593.1|736
1626728100000|2021-07-19 20:55:00|14597.1|14595.1|14604.6|14599.6|14606.4|14604.4|14597|14595|649
1626728400000|2021-07-19 21:00:00|14604.5|14599.5|14602.8|14597.8|14605.4|14600.4|14602.8|14597.8|0
1626728700000|2021-07-19 21:05:00|14602.7|14597.7|14601.9|14596.9|14602.7|14597.7|14600.7|14595.7|0
1626729000000|2021-07-19 21:10:00|14602|14597|14602.8|14597.8|14602.8|14597.8|14601.9|14596.9|0
1626729300000|2021-07-19 21:15:00|14602.7|14597.7|14602.3|14597.3|14603.1|14598.1|14601.9|14596.9|0
1626729600000|2021-07-19 21:20:00|14602.4|14597.4|14602.8|14597.8|14603.6|14598.6|14602.3|14597.3|0
1626729900000|2021-07-19 21:25:00|14602.7|14597.7|14603.6|14598.6|14603.6|14598.6|14602.1|14597.1|0
1626730200000|2021-07-19 21:30:00|14603|14598|14602.8|14597.8|14603.5|14598.5|14602|14597|0
1626730500000|2021-07-19 21:35:00|14603|14598|14602.9|14597.9|14603.2|14598.2|14602.6|14597.6|0
1626730800000|2021-07-19 21:40:00|14602.8|14597.8|14604.5|14599.5|14605.1|14600.1|14602.8|14597.8|0
1626731100000|2021-07-19 21:45:00|14604.7|14599.7|14605.1|14600.1|14607.2|14602.2|14604.7|14599.7|0
1626731400000|2021-07-19 21:50:00|14605.2|14600.2|14609.7|14604.7|14615.3|14610.3|14605.2|14600.2|0
1626731700000|2021-07-19 21:55:00|14609.3|14604.3|14612.1|14607.1|14612.7|14607.7|14609.2|14604.2|0
1626732000000|2021-07-19 22:00:00|14603.2|14601.2|14604.5|14602.5|14608.5|14606.5|14598|14596|717
1626732300000|2021-07-19 22:05:00|14604.6|14602.6|14595.1|14593.1|14605|14603|14593.6|14591.6|393
1626732600000|2021-07-19 22:10:00|14594.9|14592.9|14593.2|14591.2|14597.9|14595.9|14593.2|14591.2|269
1626732900000|2021-07-19 22:15:00|14593.4|14591.4|14589.7|14587.7|14594.1|14592.1|14589.2|14587.2|254
1626733200000|2021-07-19 22:20:00|14590.6|14588.6|14592.5|14590.5|14593|14591|14589.9|14587.9|205
1626733500000|2021-07-19 22:25:00|14592.6|14590.6|14592.2|14590.2|14593.6|14591.6|14590|14588|120
1626733800000|2021-07-19 22:30:00|14592.1|14590.1|14588.6|14586.6|14593.9|14591.9|14588.6|14586.6|127
1626734100000|2021-07-19 22:35:00|14588.7|14586.7|14590.9|14588.9|14590.9|14588.9|14587.9|14585.9|173
1626734400000|2021-07-19 22:40:00|14590.1|14588.1|14591.1|14589.1|14592.4|14590.4|14589.6|14587.6|70
1626734700000|2021-07-19 22:45:00|14591.2|14589.2|14591.7|14589.7|14593.7|14591.7|14591.2|14589.2|87
1626735000000|2021-07-19 22:50:00|14591.5|14589.5|14595.7|14593.7|14596.5|14594.5|14591.5|14589.5|109
1626735300000|2021-07-19 22:55:00|14595.6|14593.6|14600.9|14598.9|14601.5|14599.5|14594.7|14592.7|293
1626735600000|2021-07-19 23:00:00|14601.1|14599.1|14604.6|14602.6|14606.5|14604.5|14600.9|14598.9|553
1626735900000|2021-07-19 23:05:00|14604.1|14602.1|14601.6|14599.6|14606.1|14604.1|14601|14599|237
1626736200000|2021-07-19 23:10:00|14601.7|14599.7|14594.9|14592.9|14602.4|14600.4|14594.4|14592.4|280
1626736500000|2021-07-19 23:15:00|14594.7|14592.7|14597.5|14595.5|14597.6|14595.6|14593.6|14591.6|171
1626736800000|2021-07-19 23:20:00|14597.6|14595.6|14594.6|14592.6|14599.4|14597.4|14594.2|14592.2|244
1626737100000|2021-07-19 23:25:00|14594.5|14592.5|14592.9|14590.9|14595.2|14593.2|14590.5|14588.5|273
1626737400000|2021-07-19 23:30:00|14592.7|14590.7|14599.7|14597.7|14603.9|14601.9|14592.6|14590.6|386
1626737700000|2021-07-19 23:35:00|14600.1|14598.1|14598.7|14596.7|14602|14600|14598.6|14596.6|161
1626738000000|2021-07-19 23:40:00|14598.9|14596.9|14603|14601|14604.2|14602.2|14597.1|14595.1|253
1626738300000|2021-07-19 23:45:00|14602.7|14600.7|14602.5|14600.5|14603.9|14601.9|14599.6|14597.6|218
1626738600000|2021-07-19 23:50:00|14602.4|14600.4|14601.6|14599.6|14602.6|14600.6|14596.4|14594.4|221
1626738900000|2021-07-19 23:55:00|14601.4|14599.4|14600.2|14598.2|14601.7|14599.7|14598.2|14596.2|201
1626739200000|2021-07-20 00:00:00|14599.6|14597.6|14608.5|14606.5|14611.4|14609.4|14598.9|14596.9|951
1626739500000|2021-07-20 00:05:00|14608.4|14606.4|14601.5|14599.5|14612.6|14610.6|14601|14599|593
1626739800000|2021-07-20 00:10:00|14601.2|14599.2|14602.1|14600.1|14602.6|14600.6|14595.2|14593.2|471
1626740100000|2021-07-20 00:15:00|14602.2|14600.2|14605.6|14603.6|14607.2|14605.2|14601.6|14599.6|409
1626740400000|2021-07-20 00:20:00|14605.4|14603.4|14606.7|14604.7|14607.4|14605.4|14603|14601|194
1626740700000|2021-07-20 00:25:00|14606.9|14604.9|14611.7|14609.7|14614.1|14612.1|14606|14604|633
1626741000000|2021-07-20 00:30:00|14611.9|14609.9|14610.1|14608.1|14615.7|14613.7|14607.6|14605.6|498
1626741300000|2021-07-20 00:35:00|14610.2|14608.2|14607|14605|14611.2|14609.2|14606.2|14604.2|295
1626741600000|2021-07-20 00:40:00|14607.4|14605.4|14620.2|14618.2|14620.9|14618.9|14607.2|14605.2|685
1626741900000|2021-07-20 00:45:00|14620.1|14618.1|14613.7|14611.7|14620.7|14618.7|14613.1|14611.1|462
1626742200000|2021-07-20 00:50:00|14613.9|14611.9|14615.1|14613.1|14617.9|14615.9|14613.9|14611.9|307
1626742500000|2021-07-20 00:55:00|14615|14613|14616|14614|14617.9|14615.9|14614.2|14612.2|161
1626742800000|2021-07-20 01:00:00|14615.7|14613.7|14613.1|14611.1|14618.5|14616.5|14613|14611|236
1626743100000|2021-07-20 01:05:00|14613.2|14611.2|14609.2|14607.2|14613.6|14611.6|14606.2|14604.2|457
1626743400000|2021-07-20 01:10:00|14609.4|14607.4|14618.4|14616.4|14620|14618|14608.9|14606.9|574
1626743700000|2021-07-20 01:15:00|14618.5|14616.5|14624.2|14622.2|14627.6|14625.6|14617.1|14615.1|794
1626744000000|2021-07-20 01:20:00|14624.4|14622.4|14621.6|14619.6|14625.1|14623.1|14620|14618|363
1626744300000|2021-07-20 01:25:00|14621.7|14619.7|14623.7|14621.7|14625|14623|14617.2|14615.2|516
1626744600000|2021-07-20 01:30:00|14623.9|14621.9|14631.2|14629.2|14632.7|14630.7|14622.6|14620.6|1090
1626744900000|2021-07-20 01:35:00|14631.1|14629.1|14630.5|14628.5|14631.4|14629.4|14624.1|14622.1|780
1626745200000|2021-07-20 01:40:00|14630.4|14628.4|14633.2|14631.2|14634|14632|14626.9|14624.9|595
1626745500000|2021-07-20 01:45:00|14633.4|14631.4|14633.9|14631.9|14636.4|14634.4|14631.7|14629.7|697
1626745800000|2021-07-20 01:50:00|14633.7|14631.7|14643.4|14641.4|14647.1|14645.1|14633.5|14631.5|1118
1626746100000|2021-07-20 01:55:00|14643.2|14641.2|14651.4|14649.4|14653.5|14651.5|14641.9|14639.9|872
1626746400000|2021-07-20 02:00:00|14651.2|14649.2|14647.2|14645.2|14652.7|14650.7|14646|14644|635
1626746700000|2021-07-20 02:05:00|14647.1|14645.1|14643.1|14641.1|14647.6|14645.6|14641.9|14639.9|383
1626747000000|2021-07-20 02:10:00|14643|14641|14638|14636|14644.1|14642.1|14637|14635|466
1626747300000|2021-07-20 02:15:00|14637.9|14635.9|14637.4|14635.4|14638.9|14636.9|14633.7|14631.7|636
1626747600000|2021-07-20 02:20:00|14637.5|14635.5|14640.5|14638.5|14641.5|14639.5|14636.1|14634.1|399
1626747900000|2021-07-20 02:25:00|14640.6|14638.6|14644.1|14642.1|14646.6|14644.6|14640.1|14638.1|491
1626748200000|2021-07-20 02:30:00|14644|14642|14643.5|14641.5|14646.4|14644.4|14642.6|14640.6|395
1626748500000|2021-07-20 02:35:00|14643.6|14641.6|14640.9|14638.9|14646.4|14644.4|14640.6|14638.6|408
1626748800000|2021-07-20 02:40:00|14641|14639|14643|14641|14643.2|14641.2|14639.9|14637.9|230
1626749100000|2021-07-20 02:45:00|14642.9|14640.9|14647.7|14645.7|14648|14646|14642.5|14640.5|436
1626749400000|2021-07-20 02:50:00|14647.6|14645.6|14638|14636|14648.4|14646.4|14636.4|14634.4|339
1626749700000|2021-07-20 02:55:00|14637.9|14635.9|14631.6|14629.6|14639.2|14637.2|14629.2|14627.2|874
1626750000000|2021-07-20 03:00:00|14631.7|14629.7|14638.5|14636.5|14640.2|14638.2|14631.7|14629.7|469
1626750300000|2021-07-20 03:05:00|14638.4|14636.4|14630.2|14628.2|14640|14638|14629.7|14627.7|410
1626750600000|2021-07-20 03:10:00|14630.1|14628.1|14629.9|14627.9|14636.2|14634.2|14628.6|14626.6|395
1626750900000|2021-07-20 03:15:00|14629.7|14627.7|14632.6|14630.6|14633.5|14631.5|14628.4|14626.4|269
1626751200000|2021-07-20 03:20:00|14632.5|14630.5|14627.5|14625.5|14632.7|14630.7|14626.6|14624.6|178
1626751500000|2021-07-20 03:25:00|14627.1|14625.1|14614.6|14612.6|14629.2|14627.2|14613.7|14611.7|760
1626751800000|2021-07-20 03:30:00|14614.9|14612.9|14617.1|14615.1|14617.7|14615.7|14612.1|14610.1|625
1626752100000|2021-07-20 03:35:00|14617.2|14615.2|14606.9|14604.9|14618|14616|14603.7|14601.7|872
1626752400000|2021-07-20 03:40:00|14607|14605|14609|14607|14609.5|14607.5|14601.6|14599.6|693
1626752700000|2021-07-20 03:45:00|14609.1|14607.1|14609.2|14607.2|14614.1|14612.1|14608.9|14606.9|408
1626753000000|2021-07-20 03:50:00|14609.4|14607.4|14606.4|14604.4|14610.5|14608.5|14603.4|14601.4|320
1626753300000|2021-07-20 03:55:00|14606.5|14604.5|14605.1|14603.1|14606.5|14604.5|14596.5|14594.5|608
1626753600000|2021-07-20 04:00:00|14605|14603|14606.4|14604.4|14607.2|14605.2|14599.9|14597.9|391
1626753900000|2021-07-20 04:05:00|14606.5|14604.5|14604.9|14602.9|14609.7|14607.7|14602.1|14600.1|439
1626754200000|2021-07-20 04:10:00|14604.7|14602.7|14599.5|14597.5|14605.1|14603.1|14598|14596|254
1626754500000|2021-07-20 04:15:00|14600.4|14598.4|14595.9|14593.9|14603.4|14601.4|14594|14592|468
1626754800000|2021-07-20 04:20:00|14595.7|14593.7|14604.9|14602.9|14605.4|14603.4|14593.1|14591.1|573
1626755100000|2021-07-20 04:25:00|14604.7|14602.7|14607.4|14605.4|14607.4|14605.4|14601.4|14599.4|266
1626755400000|2021-07-20 04:30:00|14607.5|14605.5|14602.9|14600.9|14608.4|14606.4|14602.4|14600.4|270
1626755700000|2021-07-20 04:35:00|14603|14601|14602.5|14600.5|14605.9|14603.9|14601.2|14599.2|246
1626756000000|2021-07-20 04:40:00|14602.4|14600.4|14605.9|14603.9|14606.4|14604.4|14601.4|14599.4|155
1626756300000|2021-07-20 04:45:00|14606|14604|14611.1|14609.1|14611.9|14609.9|14604.2|14602.2|359
1626756600000|2021-07-20 04:50:00|14611.6|14609.6|14614|14612|14615.6|14613.6|14611.1|14609.1|514
1626756900000|2021-07-20 04:55:00|14613.7|14611.7|14614|14612|14616.2|14614.2|14609.4|14607.4|214
1626757200000|2021-07-20 05:00:00|14614.1|14612.1|14614.4|14612.4|14620.9|14618.9|14609.7|14607.7|481
1626757500000|2021-07-20 05:05:00|14614.5|14612.5|14617.4|14615.4|14619.9|14617.9|14612.1|14610.1|222
1626757800000|2021-07-20 05:10:00|14617.5|14615.5|14610.5|14608.5|14617.7|14615.7|14607.7|14605.7|363
1626758100000|2021-07-20 05:15:00|14610.4|14608.4|14612.7|14610.7|14612.7|14610.7|14603|14601|415
1626758400000|2021-07-20 05:20:00|14612.6|14610.6|14613.7|14611.7|14615.7|14613.7|14608.7|14606.7|242
1626758700000|2021-07-20 05:25:00|14613.9|14611.9|14613.6|14611.6|14614|14612|14608.5|14606.5|201
1626759000000|2021-07-20 05:30:00|14613.5|14611.5|14608.4|14606.4|14613.6|14611.6|14608|14606|225
1626759300000|2021-07-20 05:35:00|14608.5|14606.5|14610.6|14608.6|14612.2|14610.2|14605.2|14603.2|292
1626759600000|2021-07-20 05:40:00|14611|14609|14607.6|14605.6|14613.4|14611.4|14607.2|14605.2|166
1626759900000|2021-07-20 05:45:00|14607.7|14605.7|14611.1|14609.1|14612.1|14610.1|14604.7|14602.7|210
1626760200000|2021-07-20 05:50:00|14611.2|14609.2|14618.7|14616.7|14618.9|14616.9|14610.6|14608.6|328
1626760500000|2021-07-20 05:55:00|14618.5|14616.5|14625.5|14623.5|14627.2|14625.2|14617|14615|796
1626760800000|2021-07-20 06:00:00|14625.4|14623.4|14632.1|14630.1|14638|14636|14622.6|14620.6|789
1626761100000|2021-07-20 06:05:00|14632|14630|14634.7|14632.7|14635.4|14633.4|14627.5|14625.5|580
1626761400000|2021-07-20 06:10:00|14634.6|14632.6|14631.4|14629.4|14638|14636|14631.4|14629.4|399
1626761700000|2021-07-20 06:15:00|14631.2|14629.2|14635.4|14633.4|14637.9|14635.9|14631.2|14629.2|270
1626762000000|2021-07-20 06:20:00|14635.2|14633.2|14632.2|14630.2|14636.7|14634.7|14629.1|14627.1|297
1626762300000|2021-07-20 06:25:00|14632.1|14630.1|14634.6|14632.6|14636.5|14634.5|14631|14629|254
1626762600000|2021-07-20 06:30:00|14634.5|14632.5|14644.5|14642.5|14644.6|14642.6|14632.5|14630.5|905
1626762900000|2021-07-20 06:35:00|14644.4|14642.4|14638.7|14636.7|14644.6|14642.6|14638.6|14636.6|472
1626763200000|2021-07-20 06:40:00|14638.9|14636.9|14642.1|14640.1|14642.7|14640.7|14637.6|14635.6|196
1626763500000|2021-07-20 06:45:00|14642.2|14640.2|14639.2|14637.2|14646.5|14644.5|14639.1|14637.1|426
1626763800000|2021-07-20 06:50:00|14639.4|14637.4|14631.6|14629.6|14640.7|14638.7|14629.2|14627.2|780
1626764100000|2021-07-20 06:55:00|14631.5|14629.5|14639.5|14637.5|14641.2|14639.2|14628.9|14626.9|569
1626764400000|2021-07-20 07:00:00|14640|14638|14638|14636|14652.4|14650.4|14634.7|14632.7|1512
1626764700000|2021-07-20 07:05:00|14637.9|14635.9|14643|14641|14645|14643|14628.9|14626.9|1094
1626765000000|2021-07-20 07:10:00|14643.4|14641.4|14631.9|14629.9|14646.1|14644.1|14631.4|14629.4|984
1626765300000|2021-07-20 07:15:00|14631.7|14629.7|14635.2|14633.2|14639.1|14637.1|14631.2|14629.2|906
1626765600000|2021-07-20 07:20:00|14635.1|14633.1|14635.6|14633.6|14644.6|14642.6|14635.1|14633.1|683
1626765900000|2021-07-20 07:25:00|14635.5|14633.5|14635|14633|14638.1|14636.1|14625.2|14623.2|1302
1626766200000|2021-07-20 07:30:00|14634.1|14632.1|14634.7|14632.7|14639.6|14637.6|14628.5|14626.5|638
1626766500000|2021-07-20 07:35:00|14634.2|14632.2|14614.7|14612.7|14634.2|14632.2|14613.2|14611.2|1262
1626766800000|2021-07-20 07:40:00|14614.6|14612.6|14616.7|14614.7|14619.9|14617.9|14611|14609|816
1626767100000|2021-07-20 07:45:00|14616.9|14614.9|14620.9|14618.9|14626|14624|14612.9|14610.9|722
1626767400000|2021-07-20 07:50:00|14620.7|14618.7|14615.6|14613.6|14623|14621|14615|14613|382
1626767700000|2021-07-20 07:55:00|14615.4|14613.4|14607.2|14605.2|14616.1|14614.1|14607|14605|832
1626768000000|2021-07-20 08:00:00|14607|14605|14616.2|14614.2|14622.7|14620.7|14606.9|14604.9|878
1626768300000|2021-07-20 08:05:00|14616.1|14614.1|14609.1|14607.1|14619|14617|14608.6|14606.6|673
1626768600000|2021-07-20 08:10:00|14609.2|14607.2|14626.6|14624.6|14626.7|14624.7|14605.5|14603.5|1199
1626768900000|2021-07-20 08:15:00|14626.9|14624.9|14622.1|14620.1|14630|14628|14621.1|14619.1|700
1626769200000|2021-07-20 08:20:00|14621.6|14619.6|14622.6|14620.6|14624.7|14622.7|14619.1|14617.1|353
1626769500000|2021-07-20 08:25:00|14622.5|14620.5|14629.4|14627.4|14629.5|14627.5|14620.4|14618.4|511
1626769800000|2021-07-20 08:30:00|14629.2|14627.2|14623.7|14621.7|14632.9|14630.9|14623.2|14621.2|447
1626770100000|2021-07-20 08:35:00|14623.6|14621.6|14626|14624|14628.1|14626.1|14621.1|14619.1|344
1626770400000|2021-07-20 08:40:00|14626.1|14624.1|14626.6|14624.6|14628.4|14626.4|14622.7|14620.7|346
1626770700000|2021-07-20 08:45:00|14626.7|14624.7|14615.1|14613.1|14627.1|14625.1|14613.9|14611.9|859
1626771000000|2021-07-20 08:50:00|14615.4|14613.4|14622.9|14620.9|14625.6|14623.6|14615.4|14613.4|725
1626771300000|2021-07-20 08:55:00|14623|14621|14624|14622|14625.4|14623.4|14620|14618|252
1626771600000|2021-07-20 09:00:00|14623.9|14621.9|14619.7|14617.7|14627.7|14625.7|14616.6|14614.6|467
1626771900000|2021-07-20 09:05:00|14619.6|14617.6|14622.2|14620.2|14624.2|14622.2|14613.2|14611.2|705
1626772200000|2021-07-20 09:10:00|14622.1|14620.1|14623.4|14621.4|14624.5|14622.5|14616.1|14614.1|367
1626772500000|2021-07-20 09:15:00|14623.5|14621.5|14621.4|14619.4|14624.2|14622.2|14619.7|14617.7|206
1626772800000|2021-07-20 09:20:00|14621.2|14619.2|14617.6|14615.6|14624.6|14622.6|14617.2|14615.2|207
1626773100000|2021-07-20 09:25:00|14617.4|14615.4|14623.4|14621.4|14623.7|14621.7|14615.9|14613.9|254
1626773400000|2021-07-20 09:30:00|14623.5|14621.5|14623.5|14621.5|14624.5|14622.5|14618|14616|412
1626773700000|2021-07-20 09:35:00|14623.6|14621.6|14617|14615|14626.9|14624.9|14613.4|14611.4|576
1626774000000|2021-07-20 09:40:00|14616.9|14614.9|14616.1|14614.1|14620.4|14618.4|14613|14611|396
1626774300000|2021-07-20 09:45:00|14616.2|14614.2|14604.6|14602.6|14620.6|14618.6|14604.4|14602.4|997
1626774600000|2021-07-20 09:50:00|14604.7|14602.7|14603.6|14601.6|14606.1|14604.1|14592.1|14590.1|1534
1626774900000|2021-07-20 09:55:00|14603.9|14601.9|14604.2|14602.2|14606.7|14604.7|14598.4|14596.4|753
1626775200000|2021-07-20 10:00:00|14604.4|14602.4|14601.1|14599.1|14604.5|14602.5|14595.4|14593.4|765
1626775500000|2021-07-20 10:05:00|14601.2|14599.2|14615|14613|14617.2|14615.2|14599.6|14597.6|871
1626775800000|2021-07-20 10:10:00|14615.1|14613.1|14623.6|14621.6|14629.9|14627.9|14614.4|14612.4|1121
1626776100000|2021-07-20 10:15:00|14623.7|14621.7|14626.2|14624.2|14629|14627|14622.4|14620.4|660
1626776400000|2021-07-20 10:20:00|14626.4|14624.4|14619.6|14617.6|14629.7|14627.7|14619.6|14617.6|521
1626776700000|2021-07-20 10:25:00|14619.7|14617.7|14621.6|14619.6|14623.2|14621.2|14615.6|14613.6|572
1626777000000|2021-07-20 10:30:00|14621.7|14619.7|14625.2|14623.2|14626.2|14624.2|14619.2|14617.2|376
1626777300000|2021-07-20 10:35:00|14625.1|14623.1|14622.2|14620.2|14627.2|14625.2|14621.1|14619.1|284
1626777600000|2021-07-20 10:40:00|14622.4|14620.4|14622.6|14620.6|14625.5|14623.5|14620.1|14618.1|195
1626777900000|2021-07-20 10:45:00|14622.7|14620.7|14606.6|14604.6|14626.1|14624.1|14606.4|14604.4|661
1626778200000|2021-07-20 10:50:00|14606.5|14604.5|14615|14613|14617.5|14615.5|14606|14604|822
1626778500000|2021-07-20 10:55:00|14614.9|14612.9|14629.1|14627.1|14630.9|14628.9|14613.4|14611.4|1220
1626778800000|2021-07-20 11:00:00|14629.4|14627.4|14632.1|14630.1|14632.9|14630.9|14617.5|14615.5|1345
1626779100000|2021-07-20 11:05:00|14632.2|14630.2|14628.7|14626.7|14636.4|14634.4|14627.1|14625.1|924
1626779400000|2021-07-20 11:10:00|14628.9|14626.9|14617.9|14615.9|14629.5|14627.5|14612.6|14610.6|905
1626779700000|2021-07-20 11:15:00|14618|14616|14620.4|14618.4|14629|14627|14617.5|14615.5|697
1626780000000|2021-07-20 11:20:00|14619.4|14617.4|14619.6|14617.6|14629.1|14627.1|14616.2|14614.2|809
1626780300000|2021-07-20 11:25:00|14619.5|14617.5|14618.4|14616.4|14619.9|14617.9|14611.1|14609.1|1072
1626780600000|2021-07-20 11:30:00|14617.9|14615.9|14615.6|14613.6|14623.5|14621.5|14613.6|14611.6|961
1626780900000|2021-07-20 11:35:00|14615.7|14613.7|14621.5|14619.5|14624.1|14622.1|14614.2|14612.2|710
1626781200000|2021-07-20 11:40:00|14621.4|14619.4|14613.6|14611.6|14623|14621|14613.6|14611.6|738
1626781500000|2021-07-20 11:45:00|14613.5|14611.5|14602.7|14600.7|14613.5|14611.5|14599.7|14597.7|1115
1626781800000|2021-07-20 11:50:00|14602.9|14600.9|14612.6|14610.6|14613.4|14611.4|14602.2|14600.2|783
1626782100000|2021-07-20 11:55:00|14612.7|14610.7|14617.5|14615.5|14619.6|14617.6|14610.5|14608.5|532
1626782400000|2021-07-20 12:00:00|14617.4|14615.4|14616.5|14614.5|14619.2|14617.2|14610.5|14608.5|803
1626782700000|2021-07-20 12:05:00|14616.4|14614.4|14609.4|14607.4|14617|14615|14608.7|14606.7|541
1626783000000|2021-07-20 12:10:00|14609.2|14607.2|14609.6|14607.6|14610.2|14608.2|14604.1|14602.1|784
1626783300000|2021-07-20 12:15:00|14609.7|14607.7|14606.9|14604.9|14611|14609|14605.9|14603.9|429
1626783600000|2021-07-20 12:20:00|14607|14605|14615.5|14613.5|14616.1|14614.1|14606.9|14604.9|658
1626783900000|2021-07-20 12:25:00|14615.6|14613.6|14613|14611|14618.5|14616.5|14613|14611|456
1626784200000|2021-07-20 12:30:00|14613.2|14611.2|14609.4|14607.4|14618.6|14616.6|14604.9|14602.9|1366
1626784500000|2021-07-20 12:35:00|14609.5|14607.5|14612.1|14610.1|14615.2|14613.2|14603.6|14601.6|871
1626784800000|2021-07-20 12:40:00|14611.5|14609.5|14609.7|14607.7|14613.4|14611.4|14606.2|14604.2|576
1626785100000|2021-07-20 12:45:00|14609.9|14607.9|14607.1|14605.1|14610.2|14608.2|14604.2|14602.2|464
1626785400000|2021-07-20 12:50:00|14607|14605|14607.2|14605.2|14609.2|14607.2|14601.1|14599.1|876
1626785700000|2021-07-20 12:55:00|14607.1|14605.1|14609.6|14607.6|14613.5|14611.5|14602.6|14600.6|828
1626786000000|2021-07-20 13:00:00|14609.5|14607.5|14609.2|14607.2|14617.2|14615.2|14603.1|14601.1|1061
1626786300000|2021-07-20 13:05:00|14609.5|14607.5|14607|14605|14609.5|14607.5|14601|14599|981
1626786600000|2021-07-20 13:10:00|14607.1|14605.1|14592.5|14590.5|14608.1|14606.1|14588.4|14586.4|2023
1626786900000|2021-07-20 13:15:00|14592.4|14590.4|14592.6|14590.6|14598.5|14596.5|14590.4|14588.4|1216
1626787200000|2021-07-20 13:20:00|14592.5|14590.5|14594.9|14592.9|14597.6|14595.6|14581.1|14579.1|1801
1626787500000|2021-07-20 13:25:00|14595|14593|14600.6|14598.6|14602.6|14600.6|14592|14590|2327
1626787800000|2021-07-20 13:30:00|14600.7|14598.7|14559.4|14558.4|14610|14609|14550.5|14549.5|19890
1626788100000|2021-07-20 13:35:00|14559.7|14558.7|14535.7|14534.7|14576|14575|14530.1|14529.1|17184
1626788400000|2021-07-20 13:40:00|14536|14535|14544.2|14543.2|14558.5|14557.5|14525.9|14524.9|11901
1626788700000|2021-07-20 13:45:00|14543.9|14542.9|14584.7|14583.7|14584.9|14583.9|14542.1|14541.1|10686
1626789000000|2021-07-20 13:50:00|14585.7|14584.7|14572.5|14571.5|14590.9|14589.9|14561.7|14560.7|10579
1626789300000|2021-07-20 13:55:00|14572.2|14571.2|14594.7|14593.7|14599.5|14598.5|14565.1|14564.1|10226
1626789600000|2021-07-20 14:00:00|14594.9|14593.9|14568.5|14567.5|14595.6|14594.6|14567.5|14566.5|8996
1626789900000|2021-07-20 14:05:00|14568|14567|14565.2|14564.2|14586.1|14585.1|14562|14561|7544
1626790200000|2021-07-20 14:10:00|14565.1|14564.1|14574.1|14573.1|14578.5|14577.5|14555.1|14554.1|6869
1626790500000|2021-07-20 14:15:00|14574.2|14573.2|14608.2|14607.2|14609.2|14608.2|14573.5|14572.5|7986
1626790800000|2021-07-20 14:20:00|14608.3|14607.3|14619.5|14618.5|14626.6|14625.6|14602.3|14601.3|7354
1626791100000|2021-07-20 14:25:00|14619.3|14618.3|14603.2|14602.2|14621.7|14620.7|14600.3|14599.3|5381
1626791400000|2021-07-20 14:30:00|14603.1|14602.1|14612.7|14611.7|14621.2|14620.2|14592.6|14591.6|6304
1626791700000|2021-07-20 14:35:00|14613|14612|14616.5|14615.5|14625.5|14624.5|14603.7|14602.7|5860
1626792000000|2021-07-20 14:40:00|14616.2|14615.2|14642.2|14641.2|14643.6|14642.6|14613|14612|6144
1626792300000|2021-07-20 14:45:00|14642.3|14641.3|14655|14654|14658.2|14657.2|14637|14636|7119
1626792600000|2021-07-20 14:50:00|14655.1|14654.1|14665.2|14664.2|14671.7|14670.7|14653.3|14652.3|7888
1626792900000|2021-07-20 14:55:00|14665.1|14664.1|14662.8|14661.8|14669.1|14668.1|14660.2|14659.2|5077
1626793200000|2021-07-20 15:00:00|14662.6|14661.6|14659.5|14658.5|14668.7|14667.7|14654.2|14653.2|5201
1626793500000|2021-07-20 15:05:00|14659.3|14658.3|14663.2|14662.2|14677.2|14676.2|14650.6|14649.6|5849
1626793800000|2021-07-20 15:10:00|14663.1|14662.1|14676.2|14675.2|14681.8|14680.8|14658.2|14657.2|4598
1626794100000|2021-07-20 15:15:00|14676.3|14675.3|14683.5|14682.5|14684.1|14683.1|14671.8|14670.8|4163
1626794400000|2021-07-20 15:20:00|14683|14682|14684.2|14683.2|14688.3|14687.3|14679.6|14678.6|3893
1626794700000|2021-07-20 15:25:00|14684.1|14683.1|14673.5|14672.5|14689.5|14688.5|14672.7|14671.7|4229
1626795000000|2021-07-20 15:30:00|14673.2|14672.2|14682.5|14681.5|14685.8|14684.8|14670|14669|4183
1626795300000|2021-07-20 15:35:00|14682.6|14681.6|14684.6|14683.6|14685.3|14684.3|14676|14675|2881
1626795600000|2021-07-20 15:40:00|14684.5|14683.5|14708.5|14707.5|14708.8|14707.8|14683.3|14682.3|4983
1626795900000|2021-07-20 15:45:00|14708.6|14707.6|14705.7|14704.7|14709.1|14708.1|14700.2|14699.2|3485
1626796200000|2021-07-20 15:50:00|14705.6|14704.6|14710|14709|14711.1|14710.1|14703.1|14702.1|3276
1626796500000|2021-07-20 15:55:00|14709.8|14708.8|14714.2|14713.2|14716.6|14715.6|14703.7|14702.7|3703
1626796800000|2021-07-20 16:00:00|14714.1|14713.1|14729.2|14728.2|14732.5|14731.5|14712.3|14711.3|6026
1626797100000|2021-07-20 16:05:00|14729.1|14728.1|14718.1|14717.1|14735|14734|14717.6|14716.6|4648
1626797400000|2021-07-20 16:10:00|14718.2|14717.2|14723.3|14722.3|14725.3|14724.3|14717|14716|2884
1626797700000|2021-07-20 16:15:00|14723.5|14722.5|14724.7|14723.7|14728.7|14727.7|14715.3|14714.3|3147
1626798000000|2021-07-20 16:20:00|14725|14724|14717.5|14716.5|14726.5|14725.5|14714.6|14713.6|2695
1626798300000|2021-07-20 16:25:00|14717.3|14716.3|14722.6|14721.6|14724.7|14723.7|14715.7|14714.7|2287
1626798600000|2021-07-20 16:30:00|14722.8|14721.8|14734|14733|14738.1|14737.1|14722.8|14721.8|3861
1626798900000|2021-07-20 16:35:00|14734.1|14733.1|14736|14735|14739.5|14738.5|14732.5|14731.5|2929
1626799200000|2021-07-20 16:40:00|14734.6|14733.6|14739.1|14738.1|14739.7|14738.7|14729.3|14728.3|2645
1626799500000|2021-07-20 16:45:00|14739.3|14738.3|14745.9|14744.9|14748.6|14747.6|14739.2|14738.2|3435
1626799800000|2021-07-20 16:50:00|14746.1|14745.1|14745.1|14744.1|14749.9|14748.9|14743.9|14742.9|3097
1626800100000|2021-07-20 16:55:00|14745.2|14744.2|14753.2|14752.2|14754.6|14753.6|14742.7|14741.7|2927
1626800400000|2021-07-20 17:00:00|14753.4|14752.4|14725.2|14724.2|14754.2|14753.2|14724.6|14723.6|6523
1626800700000|2021-07-20 17:05:00|14725.1|14724.1|14715.6|14714.6|14731.9|14730.9|14714.7|14713.7|5782
1626801000000|2021-07-20 17:10:00|14715.3|14714.3|14724.9|14723.9|14728.2|14727.2|14713.4|14712.4|3872
1626801300000|2021-07-20 17:15:00|14725.1|14724.1|14739.6|14738.6|14739.6|14738.6|14722.6|14721.6|3625
1626801600000|2021-07-20 17:20:00|14739.4|14738.4|14729.8|14728.8|14740.9|14739.9|14728.1|14727.1|2801
1626801900000|2021-07-20 17:25:00|14729.7|14728.7|14730.4|14729.4|14732.6|14731.6|14725.3|14724.3|2433
1626802200000|2021-07-20 17:30:00|14730.2|14729.2|14738.7|14737.7|14738.7|14737.7|14723.9|14722.9|2831
1626802500000|2021-07-20 17:35:00|14738.2|14737.2|14738.1|14737.1|14742.2|14741.2|14734.2|14733.2|2510
1626802800000|2021-07-20 17:40:00|14738.3|14737.3|14731.4|14730.4|14739.8|14738.8|14728.9|14727.9|2478
1626803100000|2021-07-20 17:45:00|14731.6|14730.6|14724.9|14723.9|14733.6|14732.6|14724.8|14723.8|2598
1626803400000|2021-07-20 17:50:00|14725.1|14724.1|14732.8|14731.8|14736.9|14735.9|14721.9|14720.9|2488
1626803700000|2021-07-20 17:55:00|14732.6|14731.6|14733.6|14732.6|14737.2|14736.2|14729.4|14728.4|1988
1626804000000|2021-07-20 18:00:00|14733.8|14732.8|14744.2|14743.2|14746.6|14745.6|14731.7|14730.7|3401
1626804300000|2021-07-20 18:05:00|14744.1|14743.1|14752.8|14751.8|14754.2|14753.2|14742.4|14741.4|2757
1626804600000|2021-07-20 18:10:00|14752.9|14751.9|14753.1|14752.1|14762.9|14761.9|14752.7|14751.7|3761
1626804900000|2021-07-20 18:15:00|14753.2|14752.2|14759.8|14758.8|14760.8|14759.8|14752.6|14751.6|2309
1626805200000|2021-07-20 18:20:00|14759.7|14758.7|14760.8|14759.8|14764.7|14763.7|14756.4|14755.4|2234
1626805500000|2021-07-20 18:25:00|14760.7|14759.7|14771.3|14770.3|14773.2|14772.2|14759.7|14758.7|2989
1626805800000|2021-07-20 18:30:00|14771.2|14770.2|14769.6|14768.6|14776.7|14775.7|14768.7|14767.7|3271
1626806100000|2021-07-20 18:35:00|14769.4|14768.4|14760.8|14759.8|14772.3|14771.3|14758.3|14757.3|3343
1626806400000|2021-07-20 18:40:00|14761.2|14760.2|14754.3|14753.3|14766.3|14765.3|14749.9|14748.9|3191
1626806700000|2021-07-20 18:45:00|14754.2|14753.2|14761.3|14760.3|14761.3|14760.3|14744.6|14743.6|3608
1626807000000|2021-07-20 18:50:00|14761.4|14760.4|14761.6|14760.6|14767.7|14766.7|14760.4|14759.4|2581
1626807300000|2021-07-20 18:55:00|14761.4|14760.4|14761.4|14760.4|14766.3|14765.3|14755.8|14754.8|2598
1626807600000|2021-07-20 19:00:00|14762.1|14761.1|14774.2|14773.2|14777.2|14776.2|14761.4|14760.4|3536
1626807900000|2021-07-20 19:05:00|14774.3|14773.3|14771.6|14770.6|14777.3|14776.3|14769.9|14768.9|2639
1626808200000|2021-07-20 19:10:00|14771.4|14770.4|14786.9|14785.9|14790.8|14789.8|14770.6|14769.6|4504
1626808500000|2021-07-20 19:15:00|14786.4|14785.4|14781.7|14780.7|14791.8|14790.8|14780.7|14779.7|3122
1626808800000|2021-07-20 19:20:00|14782.2|14781.2|14788.2|14787.2|14789.7|14788.7|14781.2|14780.2|2315
1626809100000|2021-07-20 19:25:00|14788.3|14787.3|14785.2|14784.2|14789.8|14788.8|14780|14779|3302
1626809400000|2021-07-20 19:30:00|14785|14784|14785.7|14784.7|14791.7|14790.7|14781|14780|3900
1626809700000|2021-07-20 19:35:00|14785.8|14784.8|14779.4|14778.4|14786.2|14785.2|14777.9|14776.9|2929
1626810000000|2021-07-20 19:40:00|14779.3|14778.3|14777|14776|14781.4|14780.4|14772.4|14771.4|3913
1626810300000|2021-07-20 19:45:00|14776.9|14775.9|14774.3|14773.3|14778.2|14777.2|14766|14765|3464
1626810600000|2021-07-20 19:50:00|14773.8|14772.8|14770.2|14769.2|14779.8|14778.8|14755.9|14754.9|11401
1626810900000|2021-07-20 19:55:00|14769.8|14768.8|14728.8|14727.8|14769.8|14768.8|14728.3|14727.3|18599
1626811200000|2021-07-20 20:00:00|14728.3|14727.3|14714.7|14712.7|14735.3|14733.3|14699.2|14697.2|10169
1626811500000|2021-07-20 20:05:00|14714.5|14712.5|14721.5|14719.5|14724|14722|14714.3|14712.3|3160
1626811800000|2021-07-20 20:10:00|14721.7|14719.7|14735.4|14733.4|14739.5|14737.5|14715.3|14713.3|3630
1626812100000|2021-07-20 20:15:00|14735.3|14733.3|14735.7|14733.7|14738.2|14736.2|14730.8|14728.8|550
1626812400000|2021-07-20 20:20:00|14735.5|14733.5|14734.7|14732.7|14736.2|14734.2|14731.7|14729.7|243
1626812700000|2021-07-20 20:25:00|14734.8|14732.8|14733|14731|14735.4|14733.4|14732.5|14730.5|294
1626813000000|2021-07-20 20:30:00|14733.2|14731.2|14731.9|14729.9|14736.5|14734.5|14730.3|14728.3|572
1626813300000|2021-07-20 20:35:00|14731.8|14729.8|14732.8|14730.8|14734.4|14732.4|14731.4|14729.4|257
1626813600000|2021-07-20 20:40:00|14732.7|14730.7|14733.4|14731.4|14734|14732|14729.9|14727.9|306
1626813900000|2021-07-20 20:45:00|14733.8|14731.8|14730.4|14728.4|14734.7|14732.7|14729.2|14727.2|275
1626814200000|2021-07-20 20:50:00|14730.3|14728.3|14741.3|14739.3|14741.5|14739.5|14730.3|14728.3|589
1626814500000|2021-07-20 20:55:00|14741.4|14739.4|14739.4|14734.4|14741.5|14739.5|14735.2|14733.2|294
1626814800000|2021-07-20 21:00:00|14738.7|14733.7|14738.7|14733.7|14739|14734|14738.3|14733.3|0
1626815100000|2021-07-20 21:05:00|14738.6|14733.6|14737.4|14732.4|14738.7|14733.7|14737.3|14732.3|0
1626815400000|2021-07-20 21:10:00|14737.3|14732.3|14735.3|14730.3|14737.3|14732.3|14735.2|14730.2|0
1626815700000|2021-07-20 21:15:00|14735.5|14730.5|14735.2|14730.2|14735.5|14730.5|14734.8|14729.8|0
1626816000000|2021-07-20 21:20:00|14735.3|14730.3|14735.7|14730.7|14735.7|14730.7|14734.9|14729.9|0
1626816300000|2021-07-20 21:25:00|14736.6|14731.6|14737.4|14732.4|14737.5|14732.5|14734.4|14729.4|0
1626816600000|2021-07-20 21:30:00|14737.8|14732.8|14736.8|14731.8|14737.8|14732.8|14736.7|14731.7|0
1626816900000|2021-07-20 21:35:00|14737.1|14732.1|14737.2|14732.2|14737.9|14732.9|14737.1|14732.1|0
1626817200000|2021-07-20 21:40:00|14737.1|14732.1|14736.1|14731.1|14737.2|14732.2|14735.7|14730.7|0
1626817500000|2021-07-20 21:45:00|14736|14731|14734.9|14729.9|14736|14731|14733.9|14728.9|0
1626817800000|2021-07-20 21:50:00|14735|14730|14734.4|14729.4|14735.2|14730.2|14733.9|14728.9|0
1626818100000|2021-07-20 21:55:00|14734.5|14729.5|14735.3|14730.3|14736.8|14731.8|14734.5|14729.5|0
1626818400000|2021-07-20 22:00:00|14740.5|14738.5|14737.9|14735.9|14742.3|14740.3|14735|14733|564
1626818700000|2021-07-20 22:05:00|14738|14736|14749.9|14747.9|14751.2|14749.2|14737.9|14735.9|552
1626819000000|2021-07-20 22:10:00|14750|14748|14746.5|14744.5|14751.8|14749.8|14745.5|14743.5|269
1626819300000|2021-07-20 22:15:00|14746.7|14744.7|14750.5|14748.5|14751.3|14749.3|14746.3|14744.3|189
1626819600000|2021-07-20 22:20:00|14750.7|14748.7|14753.3|14751.3|14754.7|14752.7|14749.3|14747.3|261
1626819900000|2021-07-20 22:25:00|14753.7|14751.7|14750.4|14748.4|14753.7|14751.7|14748.5|14746.5|224
1626820200000|2021-07-20 22:30:00|14750.3|14748.3|14747.9|14745.9|14750.4|14748.4|14746.5|14744.5|201
1626820500000|2021-07-20 22:35:00|14748|14746|14744.3|14742.3|14748.7|14746.7|14743.4|14741.4|241
1626820800000|2021-07-20 22:40:00|14744.4|14742.4|14744.3|14742.3|14747.4|14745.4|14743.5|14741.5|163
1626821100000|2021-07-20 22:45:00|14744.8|14742.8|14745.7|14743.7|14747.4|14745.4|14742.7|14740.7|231
1626821400000|2021-07-20 22:50:00|14745.4|14743.4|14745.3|14743.3|14746|14744|14744.9|14742.9|56
1626821700000|2021-07-20 22:55:00|14745.4|14743.4|14746.3|14744.3|14746.9|14744.9|14742.9|14740.9|154
1626822000000|2021-07-20 23:00:00|14746.4|14744.4|14743.3|14741.3|14747.2|14745.2|14742.9|14740.9|148
1626822300000|2021-07-20 23:05:00|14743.4|14741.4|14748.5|14746.5|14751.4|14749.4|14743.3|14741.3|308
1626822600000|2021-07-20 23:10:00|14748.7|14746.7|14752.7|14750.7|14755.4|14753.4|14748|14746|318
1626822900000|2021-07-20 23:15:00|14752.4|14750.4|14755.9|14753.9|14755.9|14753.9|14750.5|14748.5|152
1626823200000|2021-07-20 23:20:00|14755.8|14753.8|14756.3|14754.3|14758.4|14756.4|14754.7|14752.7|242
1626823500000|2021-07-20 23:25:00|14756.2|14754.2|14757.5|14755.5|14761.7|14759.7|14755.3|14753.3|304
1626823800000|2021-07-20 23:30:00|14757.4|14755.4|14758|14756|14758.9|14756.9|14756.4|14754.4|85
1626824100000|2021-07-20 23:35:00|14757.7|14755.7|14753.7|14751.7|14758.5|14756.5|14753|14751|163
1626824400000|2021-07-20 23:40:00|14753.8|14751.8|14754.5|14752.5|14755.4|14753.4|14753.7|14751.7|106
1626824700000|2021-07-20 23:45:00|14755|14753|14750.9|14748.9|14755.4|14753.4|14750|14748|253
1626825000000|2021-07-20 23:50:00|14751.5|14749.5|14753.9|14751.9|14754.4|14752.4|14750.5|14748.5|189
1626825300000|2021-07-20 23:55:00|14753.8|14751.8|14754.3|14752.3|14757|14755|14753.2|14751.2|167
1626825600000|2021-07-21 00:00:00|14753.7|14751.7|14740.2|14738.2|14755.5|14753.5|14738.2|14736.2|786
1626825900000|2021-07-21 00:05:00|14740.3|14738.3|14738.9|14736.9|14742.3|14740.3|14734.5|14732.5|747
1626826200000|2021-07-21 00:10:00|14739|14737|14742.3|14740.3|14742.7|14740.7|14738.2|14736.2|304
1626826500000|2021-07-21 00:15:00|14742.2|14740.2|14741.2|14739.2|14743.8|14741.8|14738.8|14736.8|305
1626826800000|2021-07-21 00:20:00|14741.3|14739.3|14743.8|14741.8|14746|14744|14740|14738|338
1626827100000|2021-07-21 00:25:00|14743.4|14741.4|14741.2|14739.2|14743.7|14741.7|14738|14736|233
1626827400000|2021-07-21 00:30:00|14741|14739|14744.9|14742.9|14747.8|14745.8|14741|14739|261
1626827700000|2021-07-21 00:35:00|14745|14743|14744.5|14742.5|14746.8|14744.8|14740.9|14738.9|202
1626828000000|2021-07-21 00:40:00|14744.7|14742.7|14750.8|14748.8|14751.2|14749.2|14742.2|14740.2|338
1626828300000|2021-07-21 00:45:00|14750.7|14748.7|14749.5|14747.5|14755.4|14753.4|14749.2|14747.2|524
1626828600000|2021-07-21 00:50:00|14749.4|14747.4|14748.7|14746.7|14750.4|14748.4|14748|14746|166
1626828900000|2021-07-21 00:55:00|14748.5|14746.5|14748.8|14746.8|14750.5|14748.5|14747.5|14745.5|134
1626829200000|2021-07-21 01:00:00|14748.7|14746.7|14739.5|14737.5|14750.4|14748.4|14734.9|14732.9|785
1626829500000|2021-07-21 01:05:00|14739|14737|14741|14739|14741.7|14739.7|14735.5|14733.5|267
1626829800000|2021-07-21 01:10:00|14741.2|14739.2|14741.2|14739.2|14742.3|14740.3|14737.5|14735.5|156
1626830100000|2021-07-21 01:15:00|14741.3|14739.3|14742.2|14740.2|14743.9|14741.9|14735.5|14733.5|316
1626830400000|2021-07-21 01:20:00|14742.3|14740.3|14743.2|14741.2|14747|14745|14740.9|14738.9|264
1626830700000|2021-07-21 01:25:00|14743.7|14741.7|14742.4|14740.4|14745.7|14743.7|14741.4|14739.4|141
1626831000000|2021-07-21 01:30:00|14742.3|14740.3|14738.3|14736.3|14743.9|14741.9|14731.2|14729.2|721
1626831300000|2021-07-21 01:35:00|14738.2|14736.2|14740|14738|14742|14740|14735.5|14733.5|296
1626831600000|2021-07-21 01:40:00|14740.2|14738.2|14740.9|14738.9|14744.8|14742.8|14739.3|14737.3|331
1626831900000|2021-07-21 01:45:00|14740.8|14738.8|14740.8|14738.8|14744.9|14742.9|14736.2|14734.2|294
1626832200000|2021-07-21 01:50:00|14741|14739|14742.4|14740.4|14744.4|14742.4|14740.4|14738.4|200
1626832500000|2021-07-21 01:55:00|14742.3|14740.3|14738.4|14736.4|14743.7|14741.7|14732.3|14730.3|440
1626832800000|2021-07-21 02:00:00|14738.5|14736.5|14732.7|14730.7|14739.4|14737.4|14732.7|14730.7|308
1626833100000|2021-07-21 02:05:00|14732.4|14730.4|14729.9|14727.9|14736.9|14734.9|14727.7|14725.7|474
1626833400000|2021-07-21 02:10:00|14730|14728|14730.2|14728.2|14731.3|14729.3|14726.3|14724.3|281
1626833700000|2021-07-21 02:15:00|14730|14728|14722.9|14720.9|14733.2|14731.2|14721.8|14719.8|392
1626834000000|2021-07-21 02:20:00|14722.4|14720.4|14718.8|14716.8|14726|14724|14718.7|14716.7|471
1626834300000|2021-07-21 02:25:00|14718.7|14716.7|14716.3|14714.3|14721.2|14719.2|14713.5|14711.5|774
1626834600000|2021-07-21 02:30:00|14716.4|14714.4|14715.4|14713.4|14721.5|14719.5|14714.4|14712.4|485
1626834900000|2021-07-21 02:35:00|14715.3|14713.3|14718.4|14716.4|14719|14717|14714.3|14712.3|360
1626835200000|2021-07-21 02:40:00|14718.5|14716.5|14713.4|14711.4|14719.9|14717.9|14713|14711|302
1626835500000|2021-07-21 02:45:00|14713.2|14711.2|14704.3|14702.3|14714.7|14712.7|14701|14699|1138
1626835800000|2021-07-21 02:50:00|14704.5|14702.5|14706.5|14704.5|14707.5|14705.5|14699.9|14697.9|652
1626836100000|2021-07-21 02:55:00|14706.4|14704.4|14706.2|14704.2|14707.7|14705.7|14704.5|14702.5|165
1626836400000|2021-07-21 03:00:00|14706.3|14704.3|14706.5|14704.5|14707.3|14705.3|14703|14701|315
1626836700000|2021-07-21 03:05:00|14706.7|14704.7|14708.4|14706.4|14711.7|14709.7|14706.4|14704.4|557
1626837000000|2021-07-21 03:10:00|14708.3|14706.3|14706|14704|14710.8|14708.8|14705.9|14703.9|203
1626837300000|2021-07-21 03:15:00|14705.9|14703.9|14713.3|14711.3|14713.5|14711.5|14704.7|14702.7|426
1626837600000|2021-07-21 03:20:00|14713.4|14711.4|14712.2|14710.2|14714.7|14712.7|14710.8|14708.8|272
1626837900000|2021-07-21 03:25:00|14712.3|14710.3|14713.9|14711.9|14713.9|14711.9|14709.8|14707.8|271
1626838200000|2021-07-21 03:30:00|14713.8|14711.8|14712.9|14710.9|14715.5|14713.5|14711.5|14709.5|293
1626838500000|2021-07-21 03:35:00|14712.8|14710.8|14708.4|14706.4|14714.4|14712.4|14705.8|14703.8|275
1626838800000|2021-07-21 03:40:00|14708.5|14706.5|14709.3|14707.3|14713|14711|14708.4|14706.4|227
1626839100000|2021-07-21 03:45:00|14709.2|14707.2|14707.9|14705.9|14709.4|14707.4|14705.7|14703.7|182
1626839400000|2021-07-21 03:50:00|14708|14706|14710|14708|14710.2|14708.2|14706.8|14704.8|102
1626839700000|2021-07-21 03:55:00|14709.9|14707.9|14710.4|14708.4|14711.7|14709.7|14709.5|14707.5|184
1626840000000|2021-07-21 04:00:00|14710.3|14708.3|14716.8|14714.8|14716.8|14714.8|14708.9|14706.9|307
1626840300000|2021-07-21 04:05:00|14716.7|14714.7|14716|14714|14717.3|14715.3|14713.7|14711.7|258
1626840600000|2021-07-21 04:10:00|14715.9|14713.9|14712.3|14710.3|14716.8|14714.8|14711.8|14709.8|172
1626840900000|2021-07-21 04:15:00|14712.5|14710.5|14714.3|14712.3|14715.9|14713.9|14712.3|14710.3|196
1626841200000|2021-07-21 04:20:00|14714.2|14712.2|14712.2|14710.2|14714.3|14712.3|14711.3|14709.3|167
1626841500000|2021-07-21 04:25:00|14712.3|14710.3|14710|14708|14714|14712|14709.5|14707.5|149
1626841800000|2021-07-21 04:30:00|14710.2|14708.2|14712.4|14710.4|14713|14711|14708.5|14706.5|201
1626842100000|2021-07-21 04:35:00|14712.5|14710.5|14714.3|14712.3|14715.2|14713.2|14711.3|14709.3|110
1626842400000|2021-07-21 04:40:00|14714.2|14712.2|14711.3|14709.3|14715.2|14713.2|14711.2|14709.2|137
1626842700000|2021-07-21 04:45:00|14711.2|14709.2|14710.2|14708.2|14713.3|14711.3|14709.8|14707.8|80
1626843000000|2021-07-21 04:50:00|14710|14708|14707.7|14705.7|14710.3|14708.3|14707.2|14705.2|208
1626843300000|2021-07-21 04:55:00|14707.8|14705.8|14698.4|14696.4|14707.8|14705.8|14698.4|14696.4|464
1626843600000|2021-07-21 05:00:00|14698.5|14696.5|14709.4|14707.4|14710.4|14708.4|14698.3|14696.3|474
1626843900000|2021-07-21 05:05:00|14709.5|14707.5|14707.2|14705.2|14713.3|14711.3|14706.4|14704.4|304
1626844200000|2021-07-21 05:10:00|14707.3|14705.3|14709.5|14707.5|14711.3|14709.3|14706|14704|253
1626844500000|2021-07-21 05:15:00|14709.7|14707.7|14707.3|14705.3|14710.2|14708.2|14706.7|14704.7|88
1626844800000|2021-07-21 05:20:00|14707.2|14705.2|14711.3|14709.3|14711.4|14709.4|14706.7|14704.7|220
1626845100000|2021-07-21 05:25:00|14711.4|14709.4|14715.8|14713.8|14716.3|14714.3|14711|14709|282
1626845400000|2021-07-21 05:30:00|14715.9|14713.9|14719.8|14717.8|14725.5|14723.5|14715.8|14713.8|877
1626845700000|2021-07-21 05:35:00|14719.7|14717.7|14721.9|14719.9|14723.3|14721.3|14718|14716|243
1626846000000|2021-07-21 05:40:00|14722|14720|14724|14722|14725.5|14723.5|14718.5|14716.5|453
1626846300000|2021-07-21 05:45:00|14723.9|14721.9|14724.2|14722.2|14724.8|14722.8|14721|14719|162
1626846600000|2021-07-21 05:50:00|14724|14722|14717|14715|14725.3|14723.3|14714.7|14712.7|427
1626846900000|2021-07-21 05:55:00|14716.9|14714.9|14715.4|14713.4|14717|14715|14712.5|14710.5|510
1626847200000|2021-07-21 06:00:00|14715.3|14713.3|14728.4|14726.4|14732.7|14730.7|14715|14713|1172
1626847500000|2021-07-21 06:05:00|14728.2|14726.2|14725.4|14723.4|14728.2|14726.2|14722.3|14720.3|445
1626847800000|2021-07-21 06:10:00|14725.5|14723.5|14737.2|14735.2|14738.4|14736.4|14725.2|14723.2|614
1626848100000|2021-07-21 06:15:00|14737.8|14735.8|14734.2|14732.2|14739.8|14737.8|14732.7|14730.7|478
1626848400000|2021-07-21 06:20:00|14734.3|14732.3|14732.9|14730.9|14737.3|14735.3|14732.2|14730.2|202
1626848700000|2021-07-21 06:25:00|14733|14731|14733.2|14731.2|14737|14735|14731.9|14729.9|283
1626849000000|2021-07-21 06:30:00|14733.3|14731.3|14731.9|14729.9|14736.2|14734.2|14731.3|14729.3|332
1626849300000|2021-07-21 06:35:00|14731.8|14729.8|14730.9|14728.9|14736|14734|14727.7|14725.7|291
1626849600000|2021-07-21 06:40:00|14731|14729|14732.8|14730.8|14734.9|14732.9|14728.5|14726.5|266
1626849900000|2021-07-21 06:45:00|14732.7|14730.7|14734.3|14732.3|14736.5|14734.5|14729.5|14727.5|226
1626850200000|2021-07-21 06:50:00|14734.4|14732.4|14736.5|14734.5|14737.2|14735.2|14732.3|14730.3|222
1626850500000|2021-07-21 06:55:00|14736.4|14734.4|14742|14740|14743.9|14741.9|14735.2|14733.2|630
1626850800000|2021-07-21 07:00:00|14741.5|14739.5|14742.7|14740.7|14750.3|14748.3|14735|14733|1648
1626851100000|2021-07-21 07:05:00|14742.5|14740.5|14734|14732|14742.5|14740.5|14720.3|14718.3|1609
1626851400000|2021-07-21 07:10:00|14734.2|14732.2|14731.7|14729.7|14735.7|14733.7|14721.3|14719.3|1014
1626851700000|2021-07-21 07:15:00|14731.8|14729.8|14732.9|14730.9|14737|14735|14725|14723|765
1626852000000|2021-07-21 07:20:00|14732.4|14730.4|14732.2|14730.2|14734.9|14732.9|14720.2|14718.2|644
1626852300000|2021-07-21 07:25:00|14732.3|14730.3|14729.9|14727.9|14738.5|14736.5|14727.9|14725.9|454
1626852600000|2021-07-21 07:30:00|14729.8|14727.8|14723.3|14721.3|14736.3|14734.3|14723.3|14721.3|680
1626852900000|2021-07-21 07:35:00|14723.5|14721.5|14731.9|14729.9|14732.4|14730.4|14722.2|14720.2|469
1626853200000|2021-07-21 07:40:00|14732|14730|14738.2|14736.2|14741.5|14739.5|14728.5|14726.5|867
1626853500000|2021-07-21 07:45:00|14738|14736|14734.7|14732.7|14742.3|14740.3|14731.8|14729.8|1537
1626853800000|2021-07-21 07:50:00|14734.8|14732.8|14740.4|14738.4|14745.3|14743.3|14732.5|14730.5|889
1626854100000|2021-07-21 07:55:00|14740.3|14738.3|14740.2|14738.2|14746.2|14744.2|14734.8|14732.8|833
1626854400000|2021-07-21 08:00:00|14740.5|14738.5|14739.7|14737.7|14746.5|14744.5|14737|14735|1142
1626854700000|2021-07-21 08:05:00|14739.8|14737.8|14738.2|14736.2|14743.3|14741.3|14736.8|14734.8|726
1626855000000|2021-07-21 08:10:00|14738|14736|14747.2|14745.2|14748.2|14746.2|14737.9|14735.9|848
1626855300000|2021-07-21 08:15:00|14747.3|14745.3|14758|14756|14759.8|14757.8|14746.9|14744.9|1109
1626855600000|2021-07-21 08:20:00|14757.9|14755.9|14771.5|14769.5|14776.4|14774.4|14757|14755|1546
1626855900000|2021-07-21 08:25:00|14771.4|14769.4|14764.8|14762.8|14773.3|14771.3|14763|14761|704
1626856200000|2021-07-21 08:30:00|14764.9|14762.9|14763.2|14761.2|14767.5|14765.5|14761.5|14759.5|575
1626856500000|2021-07-21 08:35:00|14763|14761|14757.5|14755.5|14765.3|14763.3|14757.3|14755.3|441
1626856800000|2021-07-21 08:40:00|14757.7|14755.7|14752.5|14750.5|14758.5|14756.5|14752|14750|576
1626857100000|2021-07-21 08:45:00|14752.4|14750.4|14750.5|14748.5|14757|14755|14749.7|14747.7|577
1626857400000|2021-07-21 08:50:00|14750.4|14748.4|14749.8|14747.8|14757|14755|14748.2|14746.2|566
1626857700000|2021-07-21 08:55:00|14750.4|14748.4|14751.2|14749.2|14754.9|14752.9|14748.8|14746.8|312
1626858000000|2021-07-21 09:00:00|14751.3|14749.3|14748.2|14746.2|14753|14751|14744|14742|515
1626858300000|2021-07-21 09:05:00|14748.3|14746.3|14749.8|14747.8|14755.5|14753.5|14746.3|14744.3|654
1626858600000|2021-07-21 09:10:00|14749.7|14747.7|14750.5|14748.5|14755.8|14753.8|14748|14746|442
1626858900000|2021-07-21 09:15:00|14750.4|14748.4|14759.3|14757.3|14759.4|14757.4|14749.4|14747.4|503
1626859200000|2021-07-21 09:20:00|14759.2|14757.2|14759.7|14757.7|14760.3|14758.3|14753.2|14751.2|364
1626859500000|2021-07-21 09:25:00|14759.9|14757.9|14758|14756|14760.5|14758.5|14755.8|14753.8|260
1626859800000|2021-07-21 09:30:00|14758.2|14756.2|14752.5|14750.5|14758.3|14756.3|14750.5|14748.5|347
1626860100000|2021-07-21 09:35:00|14752.4|14750.4|14751.4|14749.4|14754.5|14752.5|14749.3|14747.3|357
1626860400000|2021-07-21 09:40:00|14751.7|14749.7|14742.2|14740.2|14751.7|14749.7|14741.2|14739.2|640
1626860700000|2021-07-21 09:45:00|14742|14740|14745.5|14743.5|14747|14745|14740.4|14738.4|338
1626861000000|2021-07-21 09:50:00|14745.4|14743.4|14744.3|14742.3|14747.8|14745.8|14743.2|14741.2|196
1626861300000|2021-07-21 09:55:00|14744.2|14742.2|14747.8|14745.8|14749.7|14747.7|14743.3|14741.3|211
1626861600000|2021-07-21 10:00:00|14747.9|14745.9|14736|14734|14748.2|14746.2|14734.8|14732.8|486
1626861900000|2021-07-21 10:05:00|14735.9|14733.9|14736.7|14734.7|14738.5|14736.5|14732|14730|435
1626862200000|2021-07-21 10:10:00|14736.4|14734.4|14730.9|14728.9|14740|14738|14729.9|14727.9|400
1626862500000|2021-07-21 10:15:00|14730.8|14728.8|14736.7|14734.7|14736.7|14734.7|14729.3|14727.3|323
1626862800000|2021-07-21 10:20:00|14736.5|14734.5|14744.7|14742.7|14744.7|14742.7|14735.3|14733.3|568
1626863100000|2021-07-21 10:25:00|14744.4|14742.4|14747.2|14745.2|14750.3|14748.3|14744.3|14742.3|537
1626863400000|2021-07-21 10:30:00|14747.3|14745.3|14739.2|14737.2|14748.3|14746.3|14738|14736|446
1626863700000|2021-07-21 10:35:00|14739|14737|14737.3|14735.3|14743.4|14741.4|14736.7|14734.7|305
1626864000000|2021-07-21 10:40:00|14737.4|14735.4|14739.4|14737.4|14742|14740|14734.4|14732.4|241
1626864300000|2021-07-21 10:45:00|14739.5|14737.5|14740.3|14738.3|14742.3|14740.3|14735.4|14733.4|342
1626864600000|2021-07-21 10:50:00|14740.4|14738.4|14735.9|14733.9|14742.7|14740.7|14731.9|14729.9|432
1626864900000|2021-07-21 10:55:00|14735.8|14733.8|14739.5|14737.5|14739.5|14737.5|14731.9|14729.9|322
1626865200000|2021-07-21 11:00:00|14739.2|14737.2|14722.5|14720.5|14739.2|14737.2|14722.2|14720.2|1085
1626865500000|2021-07-21 11:05:00|14722.7|14720.7|14719.8|14717.8|14722.8|14720.8|14714.5|14712.5|1047
1626865800000|2021-07-21 11:10:00|14719.9|14717.9|14717|14715|14719.9|14717.9|14712.9|14710.9|769
1626866100000|2021-07-21 11:15:00|14716.9|14714.9|14722.8|14720.8|14723.2|14721.2|14714|14712|585
1626866400000|2021-07-21 11:20:00|14723.2|14721.2|14708.2|14706.2|14723.2|14721.2|14708|14706|934
1626866700000|2021-07-21 11:25:00|14707.7|14705.7|14707.8|14705.8|14708.2|14706.2|14698.4|14696.4|1415
1626867000000|2021-07-21 11:30:00|14707.5|14705.5|14705.3|14703.3|14710.2|14708.2|14701.2|14699.2|818
1626867300000|2021-07-21 11:35:00|14705.7|14703.7|14696.2|14694.2|14707.9|14705.9|14694.9|14692.9|714
1626867600000|2021-07-21 11:40:00|14696.3|14694.3|14694.9|14692.9|14697.5|14695.5|14682.8|14680.8|2088
1626867900000|2021-07-21 11:45:00|14695|14693|14694.5|14692.5|14698.7|14696.7|14689.8|14687.8|759
1626868200000|2021-07-21 11:50:00|14694.7|14692.7|14685.3|14683.3|14695.4|14693.4|14679.2|14677.2|1497
1626868500000|2021-07-21 11:55:00|14685.4|14683.4|14692|14690|14692.7|14690.7|14681.2|14679.2|863
1626868800000|2021-07-21 12:00:00|14691.5|14689.5|14690.3|14688.3|14695.3|14693.3|14685.3|14683.3|1160
1626869100000|2021-07-21 12:05:00|14690.4|14688.4|14700.5|14698.5|14701.5|14699.5|14689.3|14687.3|1066
1626869400000|2021-07-21 12:10:00|14700.4|14698.4|14703|14701|14704.4|14702.4|14697.2|14695.2|987
1626869700000|2021-07-21 12:15:00|14702.9|14700.9|14700.8|14698.8|14706.8|14704.8|14698.8|14696.8|803
1626870000000|2021-07-21 12:20:00|14700.5|14698.5|14711|14709|14711.4|14709.4|14700|14698|940
1626870300000|2021-07-21 12:25:00|14710.9|14708.9|14712.5|14710.5|14713|14711|14709|14707|823
1626870600000|2021-07-21 12:30:00|14712.7|14710.7|14719.9|14717.9|14721.8|14719.8|14711.2|14709.2|1476
1626870900000|2021-07-21 12:35:00|14719.8|14717.8|14717.5|14715.5|14723.2|14721.2|14712.4|14710.4|1062
1626871200000|2021-07-21 12:40:00|14717.4|14715.4|14712.3|14710.3|14720.2|14718.2|14712.2|14710.2|752
1626871500000|2021-07-21 12:45:00|14712.4|14710.4|14707.5|14705.5|14713.4|14711.4|14699|14697|1976
1626871800000|2021-07-21 12:50:00|14707.4|14705.4|14709.7|14707.7|14715|14713|14704|14702|991
1626872100000|2021-07-21 12:55:00|14709.4|14707.4|14715.3|14713.3|14715.7|14713.7|14707.8|14705.8|863
1626872400000|2021-07-21 13:00:00|14715.2|14713.2|14706.5|14704.5|14717.4|14715.4|14706|14704|1117
1626872700000|2021-07-21 13:05:00|14706.4|14704.4|14707|14705|14710.4|14708.4|14702.9|14700.9|970
1626873000000|2021-07-21 13:10:00|14706.9|14704.9|14704.7|14702.7|14708.8|14706.8|14703.2|14701.2|596
1626873300000|2021-07-21 13:15:00|14704.4|14702.4|14709.8|14707.8|14711|14709|14704|14702|717
1626873600000|2021-07-21 13:20:00|14709.9|14707.9|14712.3|14710.3|14715.3|14713.3|14709.7|14707.7|1139
1626873900000|2021-07-21 13:25:00|14712.5|14710.5|14713|14711|14721.4|14719.4|14710.2|14708.2|3033
1626874200000|2021-07-21 13:30:00|14712.8|14710.8|14728.5|14727.5|14734.2|14733.2|14703.5|14702.5|18168
1626874500000|2021-07-21 13:35:00|14728.7|14727.7|14743.8|14742.8|14757.3|14756.3|14728.5|14727.5|12838
1626874800000|2021-07-21 13:40:00|14744.3|14743.3|14742.9|14741.9|14744.5|14743.5|14724.4|14723.4|10659
1626875100000|2021-07-21 13:45:00|14743|14742|14731.4|14730.4|14748.8|14747.8|14728.8|14727.8|8081
1626875400000|2021-07-21 13:50:00|14731.3|14730.3|14747.2|14746.2|14755.4|14754.4|14728.4|14727.4|7608
1626875700000|2021-07-21 13:55:00|14747.3|14746.3|14766.3|14765.3|14767.7|14766.7|14747|14746|6995
1626876000000|2021-07-21 14:00:00|14766.2|14765.2|14759.7|14758.7|14767.3|14766.3|14751.8|14750.8|5780
1626876300000|2021-07-21 14:05:00|14759.8|14758.8|14747|14746|14765|14764|14745.2|14744.2|4881
1626876600000|2021-07-21 14:10:00|14747.4|14746.4|14740.3|14739.3|14756.2|14755.2|14739.9|14738.9|4446
1626876900000|2021-07-21 14:15:00|14740.5|14739.5|14756.8|14755.8|14757.3|14756.3|14738.3|14737.3|5538
1626877200000|2021-07-21 14:20:00|14757.2|14756.2|14773.6|14772.6|14775.1|14774.1|14752.7|14751.7|5845
1626877500000|2021-07-21 14:25:00|14773.4|14772.4|14764.8|14763.8|14779.9|14778.9|14763.7|14762.7|5235
1626877800000|2021-07-21 14:30:00|14764.9|14763.9|14760.6|14759.6|14772.9|14771.9|14755.7|14754.7|6269
1626878100000|2021-07-21 14:35:00|14760.7|14759.7|14764.4|14763.4|14770.4|14769.4|14757.4|14756.4|5593
1626878400000|2021-07-21 14:40:00|14764.6|14763.6|14763.9|14762.9|14777.6|14776.6|14761.8|14760.8|4810
1626878700000|2021-07-21 14:45:00|14764.1|14763.1|14767.7|14766.7|14770.2|14769.2|14756.7|14755.7|4075
1626879000000|2021-07-21 14:50:00|14767.8|14766.8|14762.6|14761.6|14769.9|14768.9|14759.2|14758.2|3113
1626879300000|2021-07-21 14:55:00|14762.7|14761.7|14776.2|14775.2|14778.9|14777.9|14762.1|14761.1|3458
1626879600000|2021-07-21 15:00:00|14775.9|14774.9|14788.2|14787.2|14791.1|14790.1|14773.4|14772.4|5745
1626879900000|2021-07-21 15:05:00|14788.3|14787.3|14794.4|14793.4|14796.8|14795.8|14781.6|14780.6|4116
1626880200000|2021-07-21 15:10:00|14794.6|14793.6|14787.9|14786.9|14797.9|14796.9|14785.2|14784.2|3830
1626880500000|2021-07-21 15:15:00|14788.4|14787.4|14795.3|14794.3|14797.1|14796.1|14786.1|14785.1|3171
1626880800000|2021-07-21 15:20:00|14795.2|14794.2|14792.8|14791.8|14797.2|14796.2|14783.3|14782.3|3497
1626881100000|2021-07-21 15:25:00|14792.9|14791.9|14786.3|14785.3|14797.1|14796.1|14785.6|14784.6|3452
1626881400000|2021-07-21 15:30:00|14786.6|14785.6|14783.7|14782.7|14789.7|14788.7|14778.9|14777.9|3593
1626881700000|2021-07-21 15:35:00|14783.6|14782.6|14781.3|14780.3|14790.4|14789.4|14779.2|14778.2|2368
1626882000000|2021-07-21 15:40:00|14781.4|14780.4|14770.6|14769.6|14781.8|14780.8|14768.7|14767.7|4185
1626882300000|2021-07-21 15:45:00|14770.7|14769.7|14774.9|14773.9|14775.9|14774.9|14769.7|14768.7|2585
1626882600000|2021-07-21 15:50:00|14775.1|14774.1|14774.8|14773.8|14778.1|14777.1|14766.6|14765.6|4164
1626882900000|2021-07-21 15:55:00|14774.9|14773.9|14792.7|14791.7|14793.2|14792.2|14774.9|14773.9|3216
1626883200000|2021-07-21 16:00:00|14792.8|14791.8|14789.9|14788.9|14792.8|14791.8|14787.8|14786.8|2327
1626883500000|2021-07-21 16:05:00|14789.8|14788.8|14787.7|14786.7|14791.1|14790.1|14784.2|14783.2|2348
1626883800000|2021-07-21 16:10:00|14787.6|14786.6|14781.1|14780.1|14788.8|14787.8|14778.7|14777.7|2086
1626884100000|2021-07-21 16:15:00|14781.2|14780.2|14781.1|14780.1|14786.3|14785.3|14779.3|14778.3|1750
1626884400000|2021-07-21 16:20:00|14780.3|14779.3|14781.2|14780.2|14783.1|14782.1|14772.1|14771.1|2666
1626884700000|2021-07-21 16:25:00|14781.3|14780.3|14782.2|14781.2|14785.8|14784.8|14778.2|14777.2|2140
1626885000000|2021-07-21 16:30:00|14782.3|14781.3|14781.1|14780.1|14787.8|14786.8|14777.8|14776.8|2054
1626885300000|2021-07-21 16:35:00|14781.2|14780.2|14766.1|14765.1|14782.3|14781.3|14765.9|14764.9|2286
1626885600000|2021-07-21 16:40:00|14766|14765|14775.7|14774.7|14776.7|14775.7|14766|14765|2163
1626885900000|2021-07-21 16:45:00|14775.8|14774.8|14771.5|14770.5|14777.7|14776.7|14769.8|14768.8|1404
1626886200000|2021-07-21 16:50:00|14771.6|14770.6|14767.6|14766.6|14773.1|14772.1|14764.1|14763.1|1878
1626886500000|2021-07-21 16:55:00|14767.7|14766.7|14756.7|14755.7|14768.2|14767.2|14753.1|14752.1|3058
1626886800000|2021-07-21 17:00:00|14756.6|14755.6|14755.3|14754.3|14762.7|14761.7|14747.6|14746.6|3423
1626887100000|2021-07-21 17:05:00|14755.5|14754.5|14765.7|14764.7|14767.2|14766.2|14752.8|14751.8|2339
1626887400000|2021-07-21 17:10:00|14765.6|14764.6|14767.6|14766.6|14772.3|14771.3|14763.3|14762.3|3000
1626887700000|2021-07-21 17:15:00|14767.5|14766.5|14769|14768|14771|14770|14765.1|14764.1|1470
1626888000000|2021-07-21 17:20:00|14769.1|14768.1|14783.7|14782.7|14785.1|14784.1|14768|14767|2670
1626888300000|2021-07-21 17:25:00|14783.6|14782.6|14783|14782|14785.3|14784.3|14779.3|14778.3|1722
1626888600000|2021-07-21 17:30:00|14783.1|14782.1|14778.3|14777.3|14785.6|14784.6|14778.1|14777.1|1555
1626888900000|2021-07-21 17:35:00|14778.2|14777.2|14784.1|14783.1|14785.6|14784.6|14777.3|14776.3|1705
1626889200000|2021-07-21 17:40:00|14784|14783|14792.1|14791.1|14794.1|14793.1|14782.7|14781.7|2460
1626889500000|2021-07-21 17:45:00|14791.8|14790.8|14795.3|14794.3|14795.3|14794.3|14788.3|14787.3|1549
1626889800000|2021-07-21 17:50:00|14795.5|14794.5|14793|14792|14801|14800|14791.5|14790.5|2838
1626890100000|2021-07-21 17:55:00|14793.1|14792.1|14791.3|14790.3|14794.8|14793.8|14788.3|14787.3|1887
1626890400000|2021-07-21 18:00:00|14791.2|14790.2|14791|14790|14791.7|14790.7|14785.1|14784.1|2153
1626890700000|2021-07-21 18:05:00|14791.1|14790.1|14787.2|14786.2|14793.1|14792.1|14786.1|14785.1|1546
1626891000000|2021-07-21 18:10:00|14787.3|14786.3|14785.7|14784.7|14789|14788|14784.7|14783.7|1329
1626891300000|2021-07-21 18:15:00|14785.8|14784.8|14779.5|14778.5|14787.5|14786.5|14778.8|14777.8|1936
1626891600000|2021-07-21 18:20:00|14779.6|14778.6|14785.6|14784.6|14787.1|14786.1|14778.8|14777.8|1672
1626891900000|2021-07-21 18:25:00|14785.5|14784.5|14789.3|14788.3|14789.7|14788.7|14781.6|14780.6|1402
1626892200000|2021-07-21 18:30:00|14789.2|14788.2|14792.7|14791.7|14797.6|14796.6|14789.1|14788.1|1999
1626892500000|2021-07-21 18:35:00|14792.6|14791.6|14788.7|14787.7|14793.5|14792.5|14785.1|14784.1|1839
1626892800000|2021-07-21 18:40:00|14788.6|14787.6|14794.5|14793.5|14796.2|14795.2|14786.6|14785.6|2343
1626893100000|2021-07-21 18:45:00|14794.3|14793.3|14795.3|14794.3|14798.5|14797.5|14793.7|14792.7|1867
1626893400000|2021-07-21 18:50:00|14795.6|14794.6|14796.3|14795.3|14799.1|14798.1|14795.2|14794.2|1290
1626893700000|2021-07-21 18:55:00|14796.5|14795.5|14800|14799|14800.8|14799.8|14794.6|14793.6|1467
1626894000000|2021-07-21 19:00:00|14799.8|14798.8|14803.7|14802.7|14805.3|14804.3|14798.3|14797.3|2483
1626894300000|2021-07-21 19:05:00|14803.6|14802.6|14806|14805|14806.7|14805.7|14800.5|14799.5|1909
1626894600000|2021-07-21 19:10:00|14806.1|14805.1|14807.5|14806.5|14812.8|14811.8|14804.8|14803.8|3223
1626894900000|2021-07-21 19:15:00|14807.2|14806.2|14816|14815|14817.2|14816.2|14805.5|14804.5|2325
1626895200000|2021-07-21 19:20:00|14815.7|14814.7|14806.5|14805.5|14816|14815|14806|14805|2397
1626895500000|2021-07-21 19:25:00|14806.4|14805.4|14805.6|14804.6|14807.4|14806.4|14802.2|14801.2|2077
1626895800000|2021-07-21 19:30:00|14805.5|14804.5|14814.2|14813.2|14815.4|14814.4|14803.4|14802.4|3134
1626896100000|2021-07-21 19:35:00|14814.4|14813.4|14808.7|14807.7|14817.1|14816.1|14807.1|14806.1|2818
1626896400000|2021-07-21 19:40:00|14809.1|14808.1|14806.7|14805.7|14809.4|14808.4|14803.1|14802.1|2817
1626896700000|2021-07-21 19:45:00|14806.6|14805.6|14797.6|14796.6|14807.5|14806.5|14797.2|14796.2|3153
1626897000000|2021-07-21 19:50:00|14797.7|14796.7|14831.5|14830.5|14835.1|14834.1|14789.2|14788.2|9119
1626897300000|2021-07-21 19:55:00|14831.7|14830.7|14840.2|14839.2|14843.5|14842.5|14826.1|14825.1|11022
1626897600000|2021-07-21 20:00:00|14840.7|14838.7|14845.2|14843.2|14848|14846|14837.7|14835.7|6148
1626897900000|2021-07-21 20:05:00|14845.4|14843.4|14835.5|14833.5|14847.5|14845.5|14835.1|14833.1|1902
1626898200000|2021-07-21 20:10:00|14835.6|14833.6|14839.5|14837.5|14840.6|14838.6|14833.1|14831.1|1655
1626898500000|2021-07-21 20:15:00|14839.1|14837.1|14840.6|14838.6|14841.6|14839.6|14838.4|14836.4|305
1626898800000|2021-07-21 20:20:00|14840.7|14838.7|14838.9|14836.9|14841.6|14839.6|14838.7|14836.7|178
1626899100000|2021-07-21 20:25:00|14839|14837|14839.6|14837.6|14841|14839|14838.4|14836.4|200
1626899400000|2021-07-21 20:30:00|14840|14838|14841.7|14839.7|14841.7|14839.7|14839.5|14837.5|149
1626899700000|2021-07-21 20:35:00|14841.2|14839.2|14843.6|14841.6|14843.9|14841.9|14840.1|14838.1|296
1626900000000|2021-07-21 20:40:00|14843.5|14841.5|14844.7|14842.7|14845.1|14843.1|14843.1|14841.1|240
1626900300000|2021-07-21 20:45:00|14845.1|14843.1|14845.6|14843.6|14845.7|14843.7|14843.4|14841.4|322
1626900600000|2021-07-21 20:50:00|14845.5|14843.5|14848.2|14846.2|14851.2|14849.2|14844.9|14842.9|464
1626900900000|2021-07-21 20:55:00|14848.4|14846.4|14851.8|14846.8|14851.9|14849.4|14847.9|14845.9|224
1626901200000|2021-07-21 21:00:00|14851.7|14846.7|14850.4|14845.4|14852|14847|14847.5|14842.5|0
1626901500000|2021-07-21 21:05:00|14850.3|14845.3|14849.3|14844.3|14850.3|14845.3|14849.3|14844.3|0
1626901800000|2021-07-21 21:10:00|14849.5|14844.5|14847.9|14842.9|14849.5|14844.5|14847.9|14842.9|0
1626902100000|2021-07-21 21:15:00|14847.7|14842.7|14847.6|14842.6|14847.9|14842.9|14847.6|14842.6|0
1626902400000|2021-07-21 21:20:00|14847.7|14842.7|14847.7|14842.7|14847.8|14842.8|14847.6|14842.6|0
1626902700000|2021-07-21 21:25:00|14847.8|14842.8|14848.4|14843.4|14848.5|14843.5|14847.7|14842.7|0
1626903000000|2021-07-21 21:30:00|14849|14844|14848|14843|14849.2|14844.2|14847.6|14842.6|0
1626903300000|2021-07-21 21:35:00|14847.9|14842.9|14847.3|14842.3|14848.1|14843.1|14847.3|14842.3|0
1626903600000|2021-07-21 21:40:00|14847.2|14842.2|14847.6|14842.6|14847.6|14842.6|14847|14842|0
1626903900000|2021-07-21 21:45:00|14847.7|14842.7|14846.8|14841.8|14847.7|14842.7|14846.8|14841.8|0
1626904200000|2021-07-21 21:50:00|14846.7|14841.7|14846.9|14841.9|14847.6|14842.6|14846.7|14841.7|0
1626904500000|2021-07-21 21:55:00|14846.8|14841.8|14846.7|14841.7|14846.8|14841.8|14845.8|14840.8|0
1626904800000|2021-07-21 22:00:00|14848.5|14846.5|14845.7|14843.7|14850.5|14848.5|14843.6|14841.6|461
1626905100000|2021-07-21 22:05:00|14845.6|14843.6|14845|14843|14847|14845|14843.2|14841.2|201
1626905400000|2021-07-21 22:10:00|14845.9|14843.9|14843.4|14841.4|14846.4|14844.4|14843.4|14841.4|110
1626905700000|2021-07-21 22:15:00|14843.2|14841.2|14839.9|14837.9|14843.7|14841.7|14839.4|14837.4|264
1626906000000|2021-07-21 22:20:00|14840|14838|14840.1|14838.1|14841|14839|14839.9|14837.9|93
1626906300000|2021-07-21 22:25:00|14840|14838|14840.6|14838.6|14842.9|14840.9|14840|14838|94
1626906600000|2021-07-21 22:30:00|14840.7|14838.7|14841|14839|14842.4|14840.4|14839.4|14837.4|120
1626906900000|2021-07-21 22:35:00|14840.9|14838.9|14841.9|14839.9|14842.6|14840.6|14840.9|14838.9|91
1626907200000|2021-07-21 22:40:00|14841.7|14839.7|14842.7|14840.7|14842.9|14840.9|14840.2|14838.2|102
1626907500000|2021-07-21 22:45:00|14842.6|14840.6|14847.1|14845.1|14847.2|14845.2|14842.5|14840.5|219
1626907800000|2021-07-21 22:50:00|14847.2|14845.2|14845.1|14843.1|14847.4|14845.4|14845.1|14843.1|111
1626908100000|2021-07-21 22:55:00|14845.2|14843.2|14846.2|14844.2|14846.4|14844.4|14845.2|14843.2|83
1626908400000|2021-07-21 23:00:00|14846.4|14844.4|14848.4|14846.4|14849.2|14847.2|14846.2|14844.2|197
1626908700000|2021-07-21 23:05:00|14848.2|14846.2|14846.6|14844.6|14849.5|14847.5|14846.5|14844.5|95
1626909000000|2021-07-21 23:10:00|14846.7|14844.7|14846.4|14844.4|14847.4|14845.4|14845.4|14843.4|72
1626909300000|2021-07-21 23:15:00|14846.5|14844.5|14846.7|14844.7|14847|14845|14845.9|14843.9|57
1626909600000|2021-07-21 23:20:00|14847|14845|14849.1|14847.1|14849.7|14847.7|14846.9|14844.9|124
1626909900000|2021-07-21 23:25:00|14849.2|14847.2|14847.7|14845.7|14849.7|14847.7|14847.1|14845.1|90
1626910200000|2021-07-21 23:30:00|14847.9|14845.9|14845.2|14843.2|14848.4|14846.4|14843.7|14841.7|150
1626910500000|2021-07-21 23:35:00|14845.4|14843.4|14855.7|14853.7|14858.1|14856.1|14845.4|14843.4|533
1626910800000|2021-07-21 23:40:00|14856.1|14854.1|14854.4|14852.4|14856.7|14854.7|14853.7|14851.7|133
1626911100000|2021-07-21 23:45:00|14854.6|14852.6|14856.1|14854.1|14856.2|14854.2|14853|14851|219
1626911400000|2021-07-21 23:50:00|14856.2|14854.2|14851.4|14849.4|14856.2|14854.2|14851.2|14849.2|244
1626911700000|2021-07-21 23:55:00|14851.2|14849.2|14848.9|14846.9|14851.6|14849.6|14848.4|14846.4|183
1626912000000|2021-07-22 00:00:00|14848.5|14846.5|14848.4|14846.4|14849.5|14847.5|14845.2|14843.2|316
1626912300000|2021-07-22 00:05:00|14848.5|14846.5|14847.7|14845.7|14848.9|14846.9|14843.2|14841.2|292
1626912600000|2021-07-22 00:10:00|14848.1|14846.1|14853.1|14851.1|14853.6|14851.6|14848.1|14846.1|214
1626912900000|2021-07-22 00:15:00|14853.2|14851.2|14852.9|14850.9|14854.4|14852.4|14851.1|14849.1|190
1626913200000|2021-07-22 00:20:00|14853|14851|14853.7|14851.7|14858.1|14856.1|14852|14850|281
1626913500000|2021-07-22 00:25:00|14853.5|14851.5|14850.5|14848.5|14854.6|14852.6|14850.5|14848.5|145
1626913800000|2021-07-22 00:30:00|14850.4|14848.4|14850.2|14848.2|14850.5|14848.5|14847.6|14845.6|156
1626914100000|2021-07-22 00:35:00|14850.4|14848.4|14848.5|14846.5|14852.9|14850.9|14848.1|14846.1|141
1626914400000|2021-07-22 00:40:00|14848.4|14846.4|14846.9|14844.9|14849.9|14847.9|14846.1|14844.1|179
1626914700000|2021-07-22 00:45:00|14847|14845|14850|14848|14850.6|14848.6|14846.7|14844.7|135
1626915000000|2021-07-22 00:50:00|14850.1|14848.1|14849.4|14847.4|14851.5|14849.5|14848.5|14846.5|140
1626915300000|2021-07-22 00:55:00|14849.2|14847.2|14848.9|14846.9|14849.4|14847.4|14846.7|14844.7|127
1626915600000|2021-07-22 01:00:00|14849|14847|14848.4|14846.4|14849.7|14847.7|14847.4|14845.4|96
1626915900000|2021-07-22 01:05:00|14848.2|14846.2|14849.2|14847.2|14850.4|14848.4|14847.6|14845.6|92
1626916200000|2021-07-22 01:10:00|14849|14847|14851.5|14849.5|14852.4|14850.4|14847.9|14845.9|127
1626916500000|2021-07-22 01:15:00|14851.4|14849.4|14851.1|14849.1|14853.5|14851.5|14848.6|14846.6|199
1626916800000|2021-07-22 01:20:00|14851.2|14849.2|14850.6|14848.6|14854.7|14852.7|14850.5|14848.5|161
1626917100000|2021-07-22 01:25:00|14850.5|14848.5|14850.5|14848.5|14852.1|14850.1|14849.6|14847.6|111
1626917400000|2021-07-22 01:30:00|14851|14849|14855.5|14853.5|14855.6|14853.6|14848.9|14846.9|221
1626917700000|2021-07-22 01:35:00|14855.6|14853.6|14856.5|14854.5|14862|14860|14855.2|14853.2|562
1626918000000|2021-07-22 01:40:00|14856.6|14854.6|14864|14862|14866.2|14864.2|14856.2|14854.2|612
1626918300000|2021-07-22 01:45:00|14864.1|14862.1|14865.9|14863.9|14868.1|14866.1|14864|14862|437
1626918600000|2021-07-22 01:50:00|14865.6|14863.6|14861.7|14859.7|14868|14866|14861.6|14859.6|309
1626918900000|2021-07-22 01:55:00|14861.6|14859.6|14862.6|14860.6|14865|14863|14861.4|14859.4|132
1626919200000|2021-07-22 02:00:00|14862.7|14860.7|14859|14857|14864|14862|14858.7|14856.7|189
1626919500000|2021-07-22 02:05:00|14858.9|14856.9|14858.9|14856.9|14861.6|14859.6|14858.4|14856.4|189
1626919800000|2021-07-22 02:10:00|14858.7|14856.7|14860.7|14858.7|14861.6|14859.6|14858.6|14856.6|164
1626920100000|2021-07-22 02:15:00|14860.6|14858.6|14861.4|14859.4|14864|14862|14860|14858|168
1626920400000|2021-07-22 02:20:00|14861.5|14859.5|14863|14861|14863.5|14861.5|14860.4|14858.4|98
1626920700000|2021-07-22 02:25:00|14863.1|14861.1|14861.5|14859.5|14865|14863|14860.5|14858.5|271
1626921000000|2021-07-22 02:30:00|14861.4|14859.4|14864.5|14862.5|14867.6|14865.6|14861|14859|378
1626921300000|2021-07-22 02:35:00|14864.6|14862.6|14865.2|14863.2|14866.2|14864.2|14864|14862|97
1626921600000|2021-07-22 02:40:00|14865.4|14863.4|14866|14864|14868.1|14866.1|14865|14863|211
1626921900000|2021-07-22 02:45:00|14866.1|14864.1|14860|14858|14866.1|14864.1|14859.9|14857.9|422
1626922200000|2021-07-22 02:50:00|14859.9|14857.9|14859|14857|14861.5|14859.5|14857.7|14855.7|258
1626922500000|2021-07-22 02:55:00|14858.9|14856.9|14857.1|14855.1|14860.7|14858.7|14855.9|14853.9|239
1626922800000|2021-07-22 03:00:00|14857.2|14855.2|14856.4|14854.4|14857.2|14855.2|14853.6|14851.6|293
1626923100000|2021-07-22 03:05:00|14855.6|14853.6|14857.6|14855.6|14859|14857|14854.6|14852.6|232
1626923400000|2021-07-22 03:10:00|14857.5|14855.5|14858|14856|14859.5|14857.5|14856.1|14854.1|138
1626923700000|2021-07-22 03:15:00|14857.9|14855.9|14857.6|14855.6|14860.1|14858.1|14857|14855|92
1626924000000|2021-07-22 03:20:00|14857.7|14855.7|14858.2|14856.2|14860|14858|14857.7|14855.7|92
1626924300000|2021-07-22 03:25:00|14858|14856|14856.5|14854.5|14858.2|14856.2|14855.2|14853.2|130
1626924600000|2021-07-22 03:30:00|14856.6|14854.6|14854.6|14852.6|14857|14855|14854|14852|115
1626924900000|2021-07-22 03:35:00|14854.7|14852.7|14856.6|14854.6|14857|14855|14854.2|14852.2|92
1626925200000|2021-07-22 03:40:00|14856.7|14854.7|14855.1|14853.1|14857|14855|14854.9|14852.9|58
1626925500000|2021-07-22 03:45:00|14855|14853|14856|14854|14856|14854|14852.6|14850.6|161
1626925800000|2021-07-22 03:50:00|14856.1|14854.1|14855.6|14853.6|14856.6|14854.6|14853.6|14851.6|66
1626926100000|2021-07-22 03:55:00|14855.7|14853.7|14854.5|14852.5|14856.4|14854.4|14854.2|14852.2|79
1626926400000|2021-07-22 04:00:00|14854.1|14852.1|14855|14853|14855.9|14853.9|14854|14852|81
1626926700000|2021-07-22 04:05:00|14854.9|14852.9|14856.1|14854.1|14856.6|14854.6|14853.6|14851.6|96
1626927000000|2021-07-22 04:10:00|14856.4|14854.4|14856|14854|14857.9|14855.9|14855.4|14853.4|152
1626927300000|2021-07-22 04:15:00|14855.9|14853.9|14855.9|14853.9|14856.9|14854.9|14855.1|14853.1|59
1626927600000|2021-07-22 04:20:00|14855.7|14853.7|14854.2|14852.2|14855.7|14853.7|14853.7|14851.7|62
1626927900000|2021-07-22 04:25:00|14854.1|14852.1|14853.5|14851.5|14854.4|14852.4|14851.7|14849.7|148
1626928200000|2021-07-22 04:30:00|14853.4|14851.4|14855|14853|14855.6|14853.6|14852.7|14850.7|87
1626928500000|2021-07-22 04:35:00|14854.9|14852.9|14855.7|14853.7|14855.7|14853.7|14853.4|14851.4|75
1626928800000|2021-07-22 04:40:00|14855.9|14853.9|14851.7|14849.7|14856|14854|14851.4|14849.4|135
1626929100000|2021-07-22 04:45:00|14851.6|14849.6|14853.1|14851.1|14853.2|14851.2|14850.7|14848.7|129
1626929400000|2021-07-22 04:50:00|14853.2|14851.2|14854.2|14852.2|14854.6|14852.6|14852.2|14850.2|70
1626929700000|2021-07-22 04:55:00|14854.1|14852.1|14853.7|14851.7|14854.1|14852.1|14851.7|14849.7|121
1626930000000|2021-07-22 05:00:00|14853.9|14851.9|14851.5|14849.5|14853.9|14851.9|14850|14848|144
1626930300000|2021-07-22 05:05:00|14851.6|14849.6|14848.2|14846.2|14852.6|14850.6|14846.1|14844.1|162
1626930600000|2021-07-22 05:10:00|14848.4|14846.4|14849.6|14847.6|14850.2|14848.2|14847.5|14845.5|89
1626930900000|2021-07-22 05:15:00|14849.7|14847.7|14848.7|14846.7|14850.9|14848.9|14848.7|14846.7|98
1626931200000|2021-07-22 05:20:00|14848.4|14846.4|14852|14850|14852.1|14850.1|14848|14846|91
1626931500000|2021-07-22 05:25:00|14851.9|14849.9|14853.2|14851.2|14854.4|14852.4|14851.7|14849.7|179
1626931800000|2021-07-22 05:30:00|14853.4|14851.4|14858.6|14856.6|14859|14857|14852.6|14850.6|191
1626932100000|2021-07-22 05:35:00|14858.7|14856.7|14857.5|14855.5|14860.4|14858.4|14856.4|14854.4|211
1626932400000|2021-07-22 05:40:00|14857.4|14855.4|14860|14858|14860|14858|14857|14855|111
1626932700000|2021-07-22 05:45:00|14859.9|14857.9|14859.4|14857.4|14861.1|14859.1|14859|14857|138
1626933000000|2021-07-22 05:50:00|14859.2|14857.2|14854.6|14852.6|14859.7|14857.7|14854.4|14852.4|115
1626933300000|2021-07-22 05:55:00|14854.4|14852.4|14853.7|14851.7|14855.5|14853.5|14851.2|14849.2|201
1626933600000|2021-07-22 06:00:00|14853.9|14851.9|14851.2|14849.2|14854.5|14852.5|14850.4|14848.4|241
1626933900000|2021-07-22 06:05:00|14851.4|14849.4|14850.2|14848.2|14854.1|14852.1|14850.1|14848.1|149
1626934200000|2021-07-22 06:10:00|14850.4|14848.4|14851|14849|14851.7|14849.7|14848.9|14846.9|200
1626934500000|2021-07-22 06:15:00|14850.7|14848.7|14849.6|14847.6|14851.5|14849.5|14848.9|14846.9|157
1626934800000|2021-07-22 06:20:00|14850.1|14848.1|14850.9|14848.9|14852.1|14850.1|14849.7|14847.7|132
1626935100000|2021-07-22 06:25:00|14851|14849|14854.2|14852.2|14854.7|14852.7|14850.5|14848.5|191
1626935400000|2021-07-22 06:30:00|14854.4|14852.4|14859.5|14857.5|14860.5|14858.5|14854.2|14852.2|282
1626935700000|2021-07-22 06:35:00|14859.4|14857.4|14870.2|14868.2|14870.4|14868.4|14856.7|14854.7|664
1626936000000|2021-07-22 06:40:00|14870.4|14868.4|14873.5|14871.5|14875.2|14873.2|14870.2|14868.2|645
1626936300000|2021-07-22 06:45:00|14873.2|14871.2|14875.9|14873.9|14878.1|14876.1|14873.2|14871.2|516
1626936600000|2021-07-22 06:50:00|14875.7|14873.7|14876.2|14874.2|14876.7|14874.7|14874.1|14872.1|214
1626936900000|2021-07-22 06:55:00|14876|14874|14877.5|14875.5|14878.5|14876.5|14874.9|14872.9|243
1626937200000|2021-07-22 07:00:00|14877.6|14875.6|14885.1|14883.1|14890.9|14888.9|14877.2|14875.2|1461
1626937500000|2021-07-22 07:05:00|14885|14883|14884.2|14882.2|14888.9|14886.9|14882.7|14880.7|536
1626937800000|2021-07-22 07:10:00|14884|14882|14885.1|14883.1|14886.7|14884.7|14879.9|14877.9|408
1626938100000|2021-07-22 07:15:00|14885.2|14883.2|14883.2|14881.2|14889.1|14887.1|14883|14881|374
1626938400000|2021-07-22 07:20:00|14883.4|14881.4|14885.4|14883.4|14887.9|14885.9|14882|14880|380
1626938700000|2021-07-22 07:25:00|14885.1|14883.1|14876.2|14874.2|14887.7|14885.7|14875.2|14873.2|666
1626939000000|2021-07-22 07:30:00|14876.4|14874.4|14867.4|14865.4|14878.7|14876.7|14866.5|14864.5|755
1626939300000|2021-07-22 07:35:00|14867.2|14865.2|14872.6|14870.6|14873.9|14871.9|14866.6|14864.6|350
1626939600000|2021-07-22 07:40:00|14872.5|14870.5|14875|14873|14878.9|14876.9|14872.4|14870.4|351
1626939900000|2021-07-22 07:45:00|14875.1|14873.1|14875|14873|14876.6|14874.6|14872.9|14870.9|181
1626940200000|2021-07-22 07:50:00|14874.9|14872.9|14877.2|14875.2|14877.6|14875.6|14873|14871|218
1626940500000|2021-07-22 07:55:00|14877.1|14875.1|14881.7|14879.7|14884.5|14882.5|14877|14875|557
1626940800000|2021-07-22 08:00:00|14881.6|14879.6|14873.5|14871.5|14881.6|14879.6|14870.6|14868.6|554
1626941100000|2021-07-22 08:05:00|14873.6|14871.6|14874|14872|14875.2|14873.2|14868|14866|689
1626941400000|2021-07-22 08:10:00|14873.9|14871.9|14868.1|14866.1|14875.2|14873.2|14866.7|14864.7|477
1626941700000|2021-07-22 08:15:00|14868|14866|14868.5|14866.5|14869.7|14867.7|14864.1|14862.1|328
1626942000000|2021-07-22 08:20:00|14868.4|14866.4|14866.9|14864.9|14869.1|14867.1|14863|14861|515
1626942300000|2021-07-22 08:25:00|14867|14865|14866.9|14864.9|14870.7|14868.7|14864.7|14862.7|309
1626942600000|2021-07-22 08:30:00|14866.7|14864.7|14866.7|14864.7|14867.7|14865.7|14864.5|14862.5|233
1626942900000|2021-07-22 08:35:00|14866.9|14864.9|14862.7|14860.7|14867.5|14865.5|14856.9|14854.9|717
1626943200000|2021-07-22 08:40:00|14862.9|14860.9|14864.4|14862.4|14865.6|14863.6|14862.2|14860.2|324
1626943500000|2021-07-22 08:45:00|14864.2|14862.2|14861.2|14859.2|14866.4|14864.4|14860.9|14858.9|234
1626943800000|2021-07-22 08:50:00|14861|14859|14860.7|14858.7|14863.2|14861.2|14856|14854|476
1626944100000|2021-07-22 08:55:00|14860.6|14858.6|14862.6|14860.6|14863.2|14861.2|14859.6|14857.6|206
1626944400000|2021-07-22 09:00:00|14862.7|14860.7|14862.2|14860.2|14862.7|14860.7|14859.1|14857.1|172
1626944700000|2021-07-22 09:05:00|14862.6|14860.6|14863|14861|14864.7|14862.7|14860.9|14858.9|289
1626945000000|2021-07-22 09:10:00|14862.9|14860.9|14866.5|14864.5|14867.2|14865.2|14862.1|14860.1|305
1626945300000|2021-07-22 09:15:00|14866.2|14864.2|14868|14866|14868|14866|14863.1|14861.1|384
1626945600000|2021-07-22 09:20:00|14867.9|14865.9|14867|14865|14870.2|14868.2|14866.9|14864.9|346
1626945900000|2021-07-22 09:25:00|14866.9|14864.9|14870.2|14868.2|14872.1|14870.1|14866.7|14864.7|281
1626946200000|2021-07-22 09:30:00|14870.1|14868.1|14865|14863|14870.1|14868.1|14864.5|14862.5|250
1626946500000|2021-07-22 09:35:00|14865.1|14863.1|14865.9|14863.9|14868.9|14866.9|14864.6|14862.6|225
1626946800000|2021-07-22 09:40:00|14866|14864|14867.5|14865.5|14868.6|14866.6|14863.6|14861.6|215
1626947100000|2021-07-22 09:45:00|14867.4|14865.4|14867.7|14865.7|14869.4|14867.4|14865.9|14863.9|124
1626947400000|2021-07-22 09:50:00|14867.6|14865.6|14864.5|14862.5|14868.7|14866.7|14863.7|14861.7|177
1626947700000|2021-07-22 09:55:00|14864.4|14862.4|14860.5|14858.5|14866.4|14864.4|14859.5|14857.5|356
1626948000000|2021-07-22 10:00:00|14860.4|14858.4|14863|14861|14864.2|14862.2|14859.2|14857.2|297
1626948300000|2021-07-22 10:05:00|14863.1|14861.1|14851|14849|14863.7|14861.7|14850.9|14848.9|861
1626948600000|2021-07-22 10:10:00|14851.2|14849.2|14854.6|14852.6|14855.5|14853.5|14851|14849|379
1626948900000|2021-07-22 10:15:00|14854.7|14852.7|14855.7|14853.7|14856|14854|14852.6|14850.6|250
1626949200000|2021-07-22 10:20:00|14855.1|14853.1|14856.1|14854.1|14857.4|14855.4|14853.7|14851.7|206
1626949500000|2021-07-22 10:25:00|14856|14854|14858|14856|14858.2|14856.2|14855.5|14853.5|182
1626949800000|2021-07-22 10:30:00|14858.1|14856.1|14861.2|14859.2|14861.7|14859.7|14858.1|14856.1|224
1626950100000|2021-07-22 10:35:00|14861.1|14859.1|14859.2|14857.2|14863|14861|14858.7|14856.7|228
1626950400000|2021-07-22 10:40:00|14859.1|14857.1|14863.9|14861.9|14864|14862|14858.1|14856.1|227
1626950700000|2021-07-22 10:45:00|14863.6|14861.6|14869.1|14867.1|14869.6|14867.6|14862.6|14860.6|582
1626951000000|2021-07-22 10:50:00|14869|14867|14869.1|14867.1|14869.9|14867.9|14865.2|14863.2|556
1626951300000|2021-07-22 10:55:00|14869.2|14867.2|14867.9|14865.9|14869.2|14867.2|14865.7|14863.7|292
1626951600000|2021-07-22 11:00:00|14866.9|14864.9|14863.7|14861.7|14867.7|14865.7|14863.2|14861.2|414
1626951900000|2021-07-22 11:05:00|14863.6|14861.6|14865.9|14863.9|14866|14864|14862.4|14860.4|297
1626952200000|2021-07-22 11:10:00|14865.7|14863.7|14874|14872|14874.6|14872.6|14862.5|14860.5|604
1626952500000|2021-07-22 11:15:00|14874.1|14872.1|14868.1|14866.1|14875.2|14873.2|14867.6|14865.6|453
1626952800000|2021-07-22 11:20:00|14868.2|14866.2|14866.9|14864.9|14869.1|14867.1|14864.7|14862.7|306
1626953100000|2021-07-22 11:25:00|14866.7|14864.7|14863.9|14861.9|14868.1|14866.1|14862.5|14860.5|361
1626953400000|2021-07-22 11:30:00|14863.7|14861.7|14866.2|14864.2|14867.9|14865.9|14861.4|14859.4|369
1626953700000|2021-07-22 11:35:00|14866.1|14864.1|14869.1|14867.1|14869.5|14867.5|14863.9|14861.9|255
1626954000000|2021-07-22 11:40:00|14869|14867|14861.7|14859.7|14869.6|14867.6|14860.5|14858.5|399
1626954300000|2021-07-22 11:45:00|14862.1|14860.1|14855.5|14853.5|14868.1|14866.1|14855|14853|907
1626954600000|2021-07-22 11:50:00|14855.6|14853.6|14857.1|14855.1|14859.2|14857.2|14850.7|14848.7|839
1626954900000|2021-07-22 11:55:00|14857.2|14855.2|14862.4|14860.4|14864|14862|14856.7|14854.7|716
1626955200000|2021-07-22 12:00:00|14862.5|14860.5|14858.9|14856.9|14865.4|14863.4|14858|14856|722
1626955500000|2021-07-22 12:05:00|14859|14857|14859.7|14857.7|14862.7|14860.7|14856.2|14854.2|716
1626955800000|2021-07-22 12:10:00|14859.9|14857.9|14867.1|14865.1|14868.1|14866.1|14859.9|14857.9|593
1626956100000|2021-07-22 12:15:00|14867|14865|14866|14864|14867.4|14865.4|14863.9|14861.9|371
1626956400000|2021-07-22 12:20:00|14865.9|14863.9|14864.2|14862.2|14869.1|14867.1|14863.9|14861.9|564
1626956700000|2021-07-22 12:25:00|14864.1|14862.1|14863.1|14861.1|14865.6|14863.6|14860.7|14858.7|440
1626957000000|2021-07-22 12:30:00|14863.2|14861.2|14862.7|14860.7|14866.7|14864.7|14856.4|14854.4|1326
1626957300000|2021-07-22 12:35:00|14862.6|14860.6|14851.7|14849.7|14864.4|14862.4|14851.2|14849.2|1276
1626957600000|2021-07-22 12:40:00|14851.9|14849.9|14853|14851|14856.1|14854.1|14847.4|14845.4|1220
1626957900000|2021-07-22 12:45:00|14853.1|14851.1|14854.4|14852.4|14855.6|14853.6|14849.1|14847.1|662
1626958200000|2021-07-22 12:50:00|14854.5|14852.5|14848|14846|14857|14855|14845.1|14843.1|1199
1626958500000|2021-07-22 12:55:00|14848.2|14846.2|14850.7|14848.7|14851.9|14849.9|14846.1|14844.1|676
1626958800000|2021-07-22 13:00:00|14849.6|14847.6|14850.2|14848.2|14853.9|14851.9|14848.6|14846.6|768
1626959100000|2021-07-22 13:05:00|14850.4|14848.4|14848.7|14846.7|14850.6|14848.6|14845|14843|736
1626959400000|2021-07-22 13:10:00|14849|14847|14847.2|14845.2|14852.4|14850.4|14841.9|14839.9|1026
1626959700000|2021-07-22 13:15:00|14847.1|14845.1|14852.1|14850.1|14856.2|14854.2|14846.2|14844.2|1073
1626960000000|2021-07-22 13:20:00|14852|14850|14850.7|14848.7|14854.2|14852.2|14848.6|14846.6|427
1626960300000|2021-07-22 13:25:00|14851.1|14849.1|14852.7|14850.7|14855|14853|14849.5|14847.5|1366
1626960600000|2021-07-22 13:30:00|14852.2|14851.2|14880|14879|14884.9|14883.9|14852.1|14851.1|13743
1626960900000|2021-07-22 13:35:00|14880.5|14879.5|14886|14885|14893|14892|14877.6|14876.6|12478
1626961200000|2021-07-22 13:40:00|14886.4|14885.4|14899.6|14898.6|14906.6|14905.6|14877.5|14876.5|12131
1626961500000|2021-07-22 13:45:00|14899.7|14898.7|14881.6|14880.6|14905.9|14904.9|14875.4|14874.4|10888
1626961800000|2021-07-22 13:50:00|14881.7|14880.7|14880.1|14879.1|14889.5|14888.5|14869.6|14868.6|9119
1626962100000|2021-07-22 13:55:00|14880|14879|14889.1|14888.1|14893.6|14892.6|14876.5|14875.5|6388
1626962400000|2021-07-22 14:00:00|14889.2|14888.2|14898.7|14897.7|14910.7|14909.7|14889.2|14888.2|9215
1626962700000|2021-07-22 14:05:00|14898.1|14897.1|14888.5|14887.5|14904.7|14903.7|14884.1|14883.1|6998
1626963000000|2021-07-22 14:10:00|14889.4|14888.4|14901.8|14900.8|14901.8|14900.8|14885.1|14884.1|6224
1626963300000|2021-07-22 14:15:00|14901.9|14900.9|14905.1|14904.1|14907.5|14906.5|14893.8|14892.8|5633
1626963600000|2021-07-22 14:20:00|14905.4|14904.4|14898.8|14897.8|14908|14907|14895.4|14894.4|4660
1626963900000|2021-07-22 14:25:00|14898.6|14897.6|14917.9|14916.9|14920.6|14919.6|14896|14895|7098
1626964200000|2021-07-22 14:30:00|14918|14917|14919.6|14918.6|14920.6|14919.6|14907.6|14906.6|5831
1626964500000|2021-07-22 14:35:00|14919.8|14918.8|14927.8|14926.8|14929.8|14928.8|14916|14915|6139
1626964800000|2021-07-22 14:40:00|14927.6|14926.6|14930.3|14929.3|14936.1|14935.1|14925.5|14924.5|5218
1626965100000|2021-07-22 14:45:00|14930.1|14929.1|14930.4|14929.4|14933.5|14932.5|14926.3|14925.3|3741
1626965400000|2021-07-22 14:50:00|14930.9|14929.9|14926.3|14925.3|14935.3|14934.3|14924.1|14923.1|3622
1626965700000|2021-07-22 14:55:00|14926.4|14925.4|14922.8|14921.8|14928.5|14927.5|14922|14921|3091
1626966000000|2021-07-22 15:00:00|14922.5|14921.5|14928.4|14927.4|14935.5|14934.5|14921.3|14920.3|4624
1626966300000|2021-07-22 15:05:00|14928.5|14927.5|14914.4|14913.4|14929.4|14928.4|14911.5|14910.5|4721
1626966600000|2021-07-22 15:10:00|14914.3|14913.3|14904.9|14903.9|14914.5|14913.5|14898|14897|5548
1626966900000|2021-07-22 15:15:00|14905.1|14904.1|14901.8|14900.8|14905.9|14904.9|14892.3|14891.3|5448
1626967200000|2021-07-22 15:20:00|14902|14901|14910.4|14909.4|14911.6|14910.6|14900.3|14899.3|4931
1626967500000|2021-07-22 15:25:00|14910.3|14909.3|14907.5|14906.5|14912.3|14911.3|14896.8|14895.8|4623
1626967800000|2021-07-22 15:30:00|14907.4|14906.4|14901.5|14900.5|14910.9|14909.9|14900.9|14899.9|3012
1626968100000|2021-07-22 15:35:00|14901.6|14900.6|14909.8|14908.8|14910|14909|14900.5|14899.5|2710
1626968400000|2021-07-22 15:40:00|14909.6|14908.6|14901.9|14900.9|14911.3|14910.3|14897.6|14896.6|3529
1626968700000|2021-07-22 15:45:00|14902.3|14901.3|14908.5|14907.5|14909|14908|14892.4|14891.4|4200
1626969000000|2021-07-22 15:50:00|14908.9|14907.9|14917.4|14916.4|14919.4|14918.4|14906.5|14905.5|3787
1626969300000|2021-07-22 15:55:00|14917.6|14916.6|14918|14917|14921|14920|14914|14913|3323
1626969600000|2021-07-22 16:00:00|14918.3|14917.3|14892|14891|14922|14921|14891.3|14890.3|4846
1626969900000|2021-07-22 16:05:00|14892.1|14891.1|14875.8|14874.8|14894.8|14893.8|14875.8|14874.8|7532
1626970200000|2021-07-22 16:10:00|14875.9|14874.9|14880.8|14879.8|14883.5|14882.5|14874.1|14873.1|5546
1626970500000|2021-07-22 16:15:00|14880.9|14879.9|14875.5|14874.5|14890.1|14889.1|14874.8|14873.8|4648
1626970800000|2021-07-22 16:20:00|14875.4|14874.4|14868|14867|14878.1|14877.1|14863.5|14862.5|5795
1626971100000|2021-07-22 16:25:00|14867.9|14866.9|14889.5|14888.5|14890.8|14889.8|14865.8|14864.8|4865
1626971400000|2021-07-22 16:30:00|14890.1|14889.1|14893|14892|14894.1|14893.1|14884.1|14883.1|3360
1626971700000|2021-07-22 16:35:00|14892.9|14891.9|14901.4|14900.4|14901.5|14900.5|14890.5|14889.5|3448
1626972000000|2021-07-22 16:40:00|14900.3|14899.3|14893.8|14892.8|14900.6|14899.6|14890.8|14889.8|2981
1626972300000|2021-07-22 16:45:00|14893.7|14892.7|14882.8|14881.8|14897.5|14896.5|14880.8|14879.8|4494
1626972600000|2021-07-22 16:50:00|14882.7|14881.7|14889.2|14888.2|14894.7|14893.7|14882.7|14881.7|3646
1626972900000|2021-07-22 16:55:00|14889.1|14888.1|14900.8|14899.8|14901.8|14900.8|14888|14887|3430
1626973200000|2021-07-22 17:00:00|14900.7|14899.7|14906.6|14905.6|14907.6|14906.6|14897.7|14896.7|3538
1626973500000|2021-07-22 17:05:00|14906.7|14905.7|14905.5|14904.5|14907.7|14906.7|14904.2|14903.2|2069
1626973800000|2021-07-22 17:10:00|14905.3|14904.3|14908.8|14907.8|14911.5|14910.5|14904.7|14903.7|2557
1626974100000|2021-07-22 17:15:00|14909.1|14908.1|14916.5|14915.5|14918.2|14917.2|14907.3|14906.3|2909
1626974400000|2021-07-22 17:20:00|14916.3|14915.3|14914.8|14913.8|14917.5|14916.5|14910|14909|2280
1626974700000|2021-07-22 17:25:00|14915|14914|14916.1|14915.1|14920.2|14919.2|14912.5|14911.5|2072
1626975000000|2021-07-22 17:30:00|14916|14915|14921.5|14920.5|14924.1|14923.1|14914.7|14913.7|2422
1626975300000|2021-07-22 17:35:00|14921.3|14920.3|14921.7|14920.7|14924.1|14923.1|14919.5|14918.5|1917
1626975600000|2021-07-22 17:40:00|14921.8|14920.8|14919|14918|14923.7|14922.7|14917.3|14916.3|1637
1626975900000|2021-07-22 17:45:00|14919.2|14918.2|14918.1|14917.1|14919.8|14918.8|14912.6|14911.6|2088
1626976200000|2021-07-22 17:50:00|14918|14917|14921.5|14920.5|14923.1|14922.1|14914.5|14913.5|1998
1626976500000|2021-07-22 17:55:00|14921.3|14920.3|14917.6|14916.6|14922.7|14921.7|14915.3|14914.3|2097
1626976800000|2021-07-22 18:00:00|14917.7|14916.7|14917|14916|14918.5|14917.5|14913.2|14912.2|2209
1626977100000|2021-07-22 18:05:00|14916.8|14915.8|14917|14916|14921.2|14920.2|14915.2|14914.2|3087
1626977400000|2021-07-22 18:10:00|14917.2|14916.2|14927.2|14926.2|14927.6|14926.6|14916.8|14915.8|2283
1626977700000|2021-07-22 18:15:00|14927.3|14926.3|14928.5|14927.5|14930.6|14929.6|14923.6|14922.6|2900
1626978000000|2021-07-22 18:20:00|14928.6|14927.6|14930.7|14929.7|14931.6|14930.6|14924.2|14923.2|2589
1626978300000|2021-07-22 18:25:00|14930.6|14929.6|14928.2|14927.2|14931.2|14930.2|14926.5|14925.5|1817
1626978600000|2021-07-22 18:30:00|14928.1|14927.1|14924.5|14923.5|14928.5|14927.5|14923.7|14922.7|1937
1626978900000|2021-07-22 18:35:00|14924.6|14923.6|14925.5|14924.5|14927.1|14926.1|14918.5|14917.5|2233
1626979200000|2021-07-22 18:40:00|14925.3|14924.3|14923.7|14922.7|14927.5|14926.5|14920.5|14919.5|2278
1626979500000|2021-07-22 18:45:00|14923.6|14922.6|14923.5|14922.5|14934.2|14933.2|14921.3|14920.3|3478
1626979800000|2021-07-22 18:50:00|14923.3|14922.3|14926.1|14925.1|14929|14928|14918.6|14917.6|2765
1626980100000|2021-07-22 18:55:00|14925.8|14924.8|14935.3|14934.3|14937.8|14936.8|14922.6|14921.6|3522
1626980400000|2021-07-22 19:00:00|14934.7|14933.7|14935.2|14934.2|14936.7|14935.7|14931.8|14930.8|2372
1626980700000|2021-07-22 19:05:00|14935.3|14934.3|14926.6|14925.6|14936|14935|14925.6|14924.6|2232
1626981000000|2021-07-22 19:10:00|14926.7|14925.7|14931|14930|14931|14930|14925|14924|1953
1626981300000|2021-07-22 19:15:00|14930.8|14929.8|14930.5|14929.5|14933.3|14932.3|14926.8|14925.8|2305
1626981600000|2021-07-22 19:20:00|14932|14931|14933.1|14932.1|14935.8|14934.8|14930|14929|2142
1626981900000|2021-07-22 19:25:00|14933|14932|14941.3|14940.3|14942.3|14941.3|14932.6|14931.6|2799
1626982200000|2021-07-22 19:30:00|14941.2|14940.2|14933|14932|14941.2|14940.2|14926.1|14925.1|4831
1626982500000|2021-07-22 19:35:00|14933.1|14932.1|14930.8|14929.8|14934.7|14933.7|14926.5|14925.5|2873
1626982800000|2021-07-22 19:40:00|14931|14930|14926.3|14925.3|14931|14930|14922.6|14921.6|4337
1626983100000|2021-07-22 19:45:00|14926.2|14925.2|14928.1|14927.1|14935.1|14934.1|14925.3|14924.3|3468
1626983400000|2021-07-22 19:50:00|14928|14927|14935.3|14934.3|14935.6|14934.6|14925.6|14924.6|5365
1626983700000|2021-07-22 19:55:00|14935.5|14934.5|14942.3|14941.3|14943.8|14942.8|14932.3|14931.3|8129
1626984000000|2021-07-22 20:00:00|14941.2|14940.2|14956.8|14954.8|14964.7|14962.7|14940.8|14938.8|6957
1626984300000|2021-07-22 20:05:00|14956.7|14954.7|14953.3|14951.3|14960.8|14958.8|14953.2|14951.2|1774
1626984600000|2021-07-22 20:10:00|14953.2|14951.2|14957.8|14955.8|14961.2|14959.2|14951.2|14949.2|2220
1626984900000|2021-07-22 20:15:00|14958|14956|14961.3|14959.3|14961.6|14959.6|14956.2|14954.2|757
1626985200000|2021-07-22 20:20:00|14961.5|14959.5|14969.8|14967.8|14969.8|14967.8|14959.8|14957.8|634
1626985500000|2021-07-22 20:25:00|14969.6|14967.6|14971.3|14969.3|14973.1|14971.1|14968|14966|737
1626985800000|2021-07-22 20:30:00|14971.8|14969.8|14972.5|14970.5|14974.3|14972.3|14971.3|14969.3|523
1626986100000|2021-07-22 20:35:00|14972.3|14970.3|14978.8|14976.8|14979|14977|14971.1|14969.1|908
1626986400000|2021-07-22 20:40:00|14978.7|14976.7|14981.2|14979.2|14982.1|14980.1|14977.7|14975.7|827
1626986700000|2021-07-22 20:45:00|14981.1|14979.1|14985.2|14983.2|14992|14990|14980.5|14978.5|1945
1626987000000|2021-07-22 20:50:00|14985.6|14983.6|14993.6|14991.6|14994|14992|14984.2|14982.2|1175
1626987300000|2021-07-22 20:55:00|14993.5|14991.5|14991.7|14986.7|14995.2|14993.2|14989.1|14986.7|745
1626987600000|2021-07-22 21:00:00|14991.3|14986.3|14988.2|14983.2|14991.3|14986.3|14986.6|14981.6|0
1626987900000|2021-07-22 21:05:00|14988.1|14983.1|14988|14983|14988.4|14983.4|14987.1|14982.1|0
1626988200000|2021-07-22 21:10:00|14988.2|14983.2|14990.3|14985.3|14990.6|14985.6|14987.9|14982.9|0
1626988500000|2021-07-22 21:15:00|14990.2|14985.2|14990.2|14985.2|14991|14986|14989.8|14984.8|0
1626988800000|2021-07-22 21:20:00|14989.8|14984.8|14990.1|14985.1|14990.3|14985.3|14989.6|14984.6|0
1626989100000|2021-07-22 21:25:00|14990.9|14985.9|14988.9|14983.9|14991|14986|14988.9|14983.9|0
1626989400000|2021-07-22 21:30:00|14988.8|14983.8|14989.5|14984.5|14989.7|14984.7|14988.8|14983.8|0
1626989700000|2021-07-22 21:35:00|14989.7|14984.7|14989.9|14984.9|14990|14985|14989.2|14984.2|0
1626990000000|2021-07-22 21:40:00|14990.3|14985.3|14988.4|14983.4|14990.3|14985.3|14988.3|14983.3|0
1626990300000|2021-07-22 21:45:00|14988.3|14983.3|14986.5|14981.5|14988.9|14983.9|14986.5|14981.5|0
1626990600000|2021-07-22 21:50:00|14986.6|14981.6|14986.1|14981.1|14988.6|14983.6|14985.6|14980.6|0
1626990900000|2021-07-22 21:55:00|14986.2|14981.2|14986.5|14981.5|14987.1|14982.1|14984.8|14979.8|0
1626991200000|2021-07-22 22:00:00|14992.3|14990.3|14991.8|14989.8|14997.2|14995.2|14987.5|14985.5|905
1626991500000|2021-07-22 22:05:00|14992.2|14990.2|14990.7|14988.7|14992.8|14990.8|14989.5|14987.5|253
1626991800000|2021-07-22 22:10:00|14990.8|14988.8|14992.6|14990.6|14994.7|14992.7|14990.7|14988.7|324
1626992100000|2021-07-22 22:15:00|14992.7|14990.7|14990.8|14988.8|14994|14992|14990.5|14988.5|160
1626992400000|2021-07-22 22:20:00|14990.7|14988.7|14990.8|14988.8|14992.1|14990.1|14990.2|14988.2|126
1626992700000|2021-07-22 22:25:00|14991|14989|14989.7|14987.7|14991|14989|14989.3|14987.3|144
1626993000000|2021-07-22 22:30:00|14989.6|14987.6|14988.1|14986.1|14990.8|14988.8|14987.1|14985.1|217
1626993300000|2021-07-22 22:35:00|14987.8|14985.8|14984.8|14982.8|14988|14986|14984.8|14982.8|205
1626993600000|2021-07-22 22:40:00|14984.7|14982.7|14986.5|14984.5|14986.7|14984.7|14983.3|14981.3|264
1626993900000|2021-07-22 22:45:00|14986.6|14984.6|14984.3|14982.3|14988.2|14986.2|14983.2|14981.2|162
1626994200000|2021-07-22 22:50:00|14984.2|14982.2|14988.7|14986.7|14989.7|14987.7|14984.2|14982.2|194
1626994500000|2021-07-22 22:55:00|14988.6|14986.6|14989.7|14987.7|14989.8|14987.8|14988.2|14986.2|150
1626994800000|2021-07-22 23:00:00|14989.8|14987.8|14988.5|14986.5|14991.2|14989.2|14988|14986|188
1626995100000|2021-07-22 23:05:00|14988.6|14986.6|14988.5|14986.5|14992.6|14990.6|14988|14986|322
1626995400000|2021-07-22 23:10:00|14988.3|14986.3|14989.1|14987.1|14989.8|14987.8|14988.1|14986.1|126
1626995700000|2021-07-22 23:15:00|14989.2|14987.2|14988.6|14986.6|14991.3|14989.3|14988.6|14986.6|129
1626996000000|2021-07-22 23:20:00|14988.5|14986.5|14988.1|14986.1|14988.8|14986.8|14985.8|14983.8|372
1626996300000|2021-07-22 23:25:00|14987.8|14985.8|14987.3|14985.3|14988.2|14986.2|14986.3|14984.3|125
1626996600000|2021-07-22 23:30:00|14987.1|14985.1|14984.8|14982.8|14987.2|14985.2|14984.7|14982.7|168
1626996900000|2021-07-22 23:35:00|14985|14983|14985.6|14983.6|14986.5|14984.5|14984.5|14982.5|85
1626997200000|2021-07-22 23:40:00|14985.7|14983.7|14984.8|14982.8|14986|14984|14983.6|14981.6|84
1626997500000|2021-07-22 23:45:00|14984.7|14982.7|14986.3|14984.3|14987.5|14985.5|14983.6|14981.6|153
1626997800000|2021-07-22 23:50:00|14986.2|14984.2|14985.1|14983.1|14987.1|14985.1|14985.1|14983.1|80
1626998100000|2021-07-22 23:55:00|14985|14983|14984.2|14982.2|14985.3|14983.3|14983.1|14981.1|146
1626998400000|2021-07-23 00:00:00|14984.5|14982.5|14979.1|14977.1|14985.1|14983.1|14977.8|14975.8|446
1626998700000|2021-07-23 00:05:00|14979|14977|14982.3|14980.3|14984.1|14982.1|14979|14977|294
1626999000000|2021-07-23 00:10:00|14982.5|14980.5|14984.3|14982.3|14984.7|14982.7|14980.7|14978.7|112
1626999300000|2021-07-23 00:15:00|14984.2|14982.2|14984.5|14982.5|14986.5|14984.5|14983.7|14981.7|155
1626999600000|2021-07-23 00:20:00|14984.3|14982.3|14986.7|14984.7|14986.8|14984.8|14983.1|14981.1|102
1626999900000|2021-07-23 00:25:00|14986.6|14984.6|14988|14986|14990.6|14988.6|14986.3|14984.3|306
1627000200000|2021-07-23 00:30:00|14988.1|14986.1|14992.3|14990.3|14992.3|14990.3|14986.2|14984.2|159
1627000500000|2021-07-23 00:35:00|14992.5|14990.5|14995.1|14993.1|14996.1|14994.1|14991.3|14989.3|366
1627000800000|2021-07-23 00:40:00|14994.8|14992.8|14994.2|14992.2|14995.5|14993.5|14993.2|14991.2|176
1627001100000|2021-07-23 00:45:00|14994.1|14992.1|15003.1|15001.1|15004.1|15002.1|14993.8|14991.8|876
1627001400000|2021-07-23 00:50:00|15003.3|15001.3|15006|15004|15010.2|15008.2|15003.3|15001.3|864
1627001700000|2021-07-23 00:55:00|15005.8|15003.8|15004.3|15002.3|15006.8|15004.8|15003.7|15001.7|231
1627002000000|2021-07-23 01:00:00|15004.5|15002.5|15004.1|15002.1|15009|15007|15003.7|15001.7|334
1627002300000|2021-07-23 01:05:00|15004|15002|15004.6|15002.6|15006.6|15004.6|15003.1|15001.1|185
1627002600000|2021-07-23 01:10:00|15004.7|15002.7|15003|15001|15005.6|15003.6|15002.2|15000.2|189
1627002900000|2021-07-23 01:15:00|15002.8|15000.8|15005.6|15003.6|15005.6|15003.6|15001.7|14999.7|231
1627003200000|2021-07-23 01:20:00|15005.7|15003.7|15002.3|15000.3|15006.1|15004.1|15001.8|14999.8|128
1627003500000|2021-07-23 01:25:00|15002.5|15000.5|15003|15001|15003.2|15001.2|15000.5|14998.5|134
1627003800000|2021-07-23 01:30:00|15003.1|15001.1|14998.7|14996.7|15003.3|15001.3|14997.3|14995.3|404
1627004100000|2021-07-23 01:35:00|14998.6|14996.6|14994.8|14992.8|15002.2|15000.2|14994.8|14992.8|391
1627004400000|2021-07-23 01:40:00|14994.7|14992.7|14994.8|14992.8|14995.8|14993.8|14991.1|14989.1|433
1627004700000|2021-07-23 01:45:00|14995|14993|14996.2|14994.2|14997.3|14995.3|14993.2|14991.2|344
1627005000000|2021-07-23 01:50:00|14996.1|14994.1|14997.6|14995.6|14999.6|14997.6|14995.2|14993.2|320
1627005300000|2021-07-23 01:55:00|14997.5|14995.5|14993.2|14991.2|14997.6|14995.6|14991.7|14989.7|274
1627005600000|2021-07-23 02:00:00|14993.1|14991.1|14996.3|14994.3|14997.2|14995.2|14991.7|14989.7|196
1627005900000|2021-07-23 02:05:00|14996.2|14994.2|14992.5|14990.5|14997.6|14995.6|14992.3|14990.3|114
1627006200000|2021-07-23 02:10:00|14992.3|14990.3|14989.6|14987.6|14992.5|14990.5|14987.5|14985.5|482
1627006500000|2021-07-23 02:15:00|14989.7|14987.7|14989.3|14987.3|14991|14989|14986.6|14984.6|326
1627006800000|2021-07-23 02:20:00|14989.5|14987.5|14986.5|14984.5|14989.5|14987.5|14983.7|14981.7|489
1627007100000|2021-07-23 02:25:00|14986.3|14984.3|14985.2|14983.2|14987.6|14985.6|14984.3|14982.3|200
1627007400000|2021-07-23 02:30:00|14985.1|14983.1|14985.3|14983.3|14987.8|14985.8|14984.1|14982.1|193
1627007700000|2021-07-23 02:35:00|14985.7|14983.7|14987.5|14985.5|14988.2|14986.2|14985.5|14983.5|110
1627008000000|2021-07-23 02:40:00|14987.6|14985.6|14985.1|14983.1|14988|14986|14982.7|14980.7|193
1627008300000|2021-07-23 02:45:00|14985|14983|14981.7|14979.7|14985.1|14983.1|14979.6|14977.6|477
1627008600000|2021-07-23 02:50:00|14981.6|14979.6|14984.2|14982.2|14984.5|14982.5|14981.6|14979.6|188
1627008900000|2021-07-23 02:55:00|14984.3|14982.3|14983.6|14981.6|14986.2|14984.2|14981.7|14979.7|201
1627009200000|2021-07-23 03:00:00|14983.7|14981.7|14988.2|14986.2|14988.8|14986.8|14981.6|14979.6|285
1627009500000|2021-07-23 03:05:00|14988.6|14986.6|14986|14984|14988.6|14986.6|14984.5|14982.5|167
1627009800000|2021-07-23 03:10:00|14986.1|14984.1|14982.2|14980.2|14986.3|14984.3|14981.5|14979.5|118
1627010100000|2021-07-23 03:15:00|14982.1|14980.1|14984.3|14982.3|14985.8|14983.8|14982.1|14980.1|117
1627010400000|2021-07-23 03:20:00|14984.5|14982.5|14982.8|14980.8|14985.1|14983.1|14982.1|14980.1|99
1627010700000|2021-07-23 03:25:00|14983|14981|14983.1|14981.1|14984.1|14982.1|14980.6|14978.6|146
1627011000000|2021-07-23 03:30:00|14983.2|14981.2|14982.6|14980.6|14984.2|14982.2|14981.2|14979.2|84
1627011300000|2021-07-23 03:35:00|14982.5|14980.5|14982.2|14980.2|14983.5|14981.5|14980.3|14978.3|67
1627011600000|2021-07-23 03:40:00|14982.1|14980.1|14982.1|14980.1|14982.5|14980.5|14980.7|14978.7|43
1627011900000|2021-07-23 03:45:00|14982|14980|14983.8|14981.8|14984.2|14982.2|14980.6|14978.6|85
1627012200000|2021-07-23 03:50:00|14984|14982|14983.2|14981.2|14985.2|14983.2|14982.5|14980.5|129
1627012500000|2021-07-23 03:55:00|14983.3|14981.3|14985.6|14983.6|14986|14984|14983.1|14981.1|86
1627012800000|2021-07-23 04:00:00|14985.2|14983.2|14983.2|14981.2|14985.8|14983.8|14983.1|14981.1|129
1627013100000|2021-07-23 04:05:00|14983.1|14981.1|14979.7|14977.7|14983.6|14981.6|14979.3|14977.3|186
1627013400000|2021-07-23 04:10:00|14979.6|14977.6|14979.7|14977.7|14981.3|14979.3|14978.7|14976.7|144
1627013700000|2021-07-23 04:15:00|14979.6|14977.6|14980.7|14978.7|14981|14979|14978.2|14976.2|144
1627014000000|2021-07-23 04:20:00|14980.6|14978.6|14982.1|14980.1|14982.8|14980.8|14980.3|14978.3|116
1627014300000|2021-07-23 04:25:00|14982|14980|14983.3|14981.3|14983.6|14981.6|14982|14980|97
1627014600000|2021-07-23 04:30:00|14983.2|14981.2|14986.1|14984.1|14986.3|14984.3|14983.2|14981.2|147
1627014900000|2021-07-23 04:35:00|14986.2|14984.2|14985.3|14983.3|14987.5|14985.5|14985.3|14983.3|118
1627015200000|2021-07-23 04:40:00|14985.2|14983.2|14985.5|14983.5|14987.1|14985.1|14985.2|14983.2|119
1627015500000|2021-07-23 04:45:00|14985.3|14983.3|14987.1|14985.1|14987.6|14985.6|14984.8|14982.8|111
1627015800000|2021-07-23 04:50:00|14987.2|14985.2|14988.2|14986.2|14988.2|14986.2|14986.5|14984.5|157
1627016100000|2021-07-23 04:55:00|14988.1|14986.1|14985.8|14983.8|14988.5|14986.5|14985.7|14983.7|132
1627016400000|2021-07-23 05:00:00|14986.3|14984.3|14981|14979|14986.6|14984.6|14979.2|14977.2|412
1627016700000|2021-07-23 05:05:00|14980.8|14978.8|14980.6|14978.6|14983.2|14981.2|14979.6|14977.6|141
1627017000000|2021-07-23 05:10:00|14980.3|14978.3|14980.5|14978.5|14982.3|14980.3|14979.6|14977.6|130
1627017300000|2021-07-23 05:15:00|14980.3|14978.3|14979.7|14977.7|14983.3|14981.3|14979.5|14977.5|131
1627017600000|2021-07-23 05:20:00|14980|14978|14981.8|14979.8|14982.3|14980.3|14979.5|14977.5|79
1627017900000|2021-07-23 05:25:00|14982|14980|14982.7|14980.7|14984.5|14982.5|14981.5|14979.5|133
1627018200000|2021-07-23 05:30:00|14982.8|14980.8|14983.1|14981.1|14983.3|14981.3|14979.7|14977.7|192
1627018500000|2021-07-23 05:35:00|14983.2|14981.2|14983.7|14981.7|14985.8|14983.8|14983.1|14981.1|143
1627018800000|2021-07-23 05:40:00|14983.6|14981.6|14983.1|14981.1|14984.7|14982.7|14981.3|14979.3|113
1627019100000|2021-07-23 05:45:00|14983.2|14981.2|14986.1|14984.1|14986.1|14984.1|14981.6|14979.6|143
1627019400000|2021-07-23 05:50:00|14985.6|14983.6|14985.2|14983.2|14987|14985|14983.1|14981.1|267
1627019700000|2021-07-23 05:55:00|14985.1|14983.1|14985.3|14983.3|14986.6|14984.6|14983.5|14981.5|143
1627020000000|2021-07-23 06:00:00|14985.2|14983.2|14994.1|14992.1|14994.5|14992.5|14983.3|14981.3|532
1627020300000|2021-07-23 06:05:00|14994|14992|14992|14990|14995.2|14993.2|14991.1|14989.1|306
1627020600000|2021-07-23 06:10:00|14992.5|14990.5|14994.1|14992.1|14994.2|14992.2|14988.7|14986.7|244
1627020900000|2021-07-23 06:15:00|14994.2|14992.2|14997.3|14995.3|14997.5|14995.5|14991.3|14989.3|214
1627021200000|2021-07-23 06:20:00|14997.1|14995.1|14994.6|14992.6|14998.5|14996.5|14994.1|14992.1|282
1627021500000|2021-07-23 06:25:00|14994.5|14992.5|14995.2|14993.2|14996.1|14994.1|14993.2|14991.2|151
1627021800000|2021-07-23 06:30:00|14995.3|14993.3|14995.2|14993.2|14997.7|14995.7|14993.5|14991.5|229
1627022100000|2021-07-23 06:35:00|14996|14994|14995.5|14993.5|14997.1|14995.1|14992.1|14990.1|294
1627022400000|2021-07-23 06:40:00|14995.6|14993.6|14997.5|14995.5|14998.2|14996.2|14994.8|14992.8|132
1627022700000|2021-07-23 06:45:00|14997.3|14995.3|14995.2|14993.2|15000|14998|14995.2|14993.2|285
1627023000000|2021-07-23 06:50:00|14995.1|14993.1|14995.2|14993.2|14996.5|14994.5|14992.6|14990.6|145
1627023300000|2021-07-23 06:55:00|14995.1|14993.1|14995.2|14993.2|14996.7|14994.7|14993.3|14991.3|231
1627023600000|2021-07-23 07:00:00|14995.3|14993.3|14992|14990|14997.8|14995.8|14987.6|14985.6|620
1627023900000|2021-07-23 07:05:00|14991.8|14989.8|14980.7|14978.7|14994.8|14992.8|14978.6|14976.6|707
1627024200000|2021-07-23 07:10:00|14980.8|14978.8|14985.5|14983.5|14988.2|14986.2|14978.3|14976.3|669
1627024500000|2021-07-23 07:15:00|14985.3|14983.3|14981.7|14979.7|14987.5|14985.5|14978.5|14976.5|499
1627024800000|2021-07-23 07:20:00|14981.8|14979.8|14983.2|14981.2|14986.2|14984.2|14980.7|14978.7|404
1627025100000|2021-07-23 07:25:00|14983.1|14981.1|14985.1|14983.1|14987.2|14985.2|14982.6|14980.6|236
1627025400000|2021-07-23 07:30:00|14987.2|14985.2|14987.2|14985.2|14987.6|14985.6|14983.1|14981.1|395
1627025700000|2021-07-23 07:35:00|14987.3|14985.3|14985.1|14983.1|14987.8|14985.8|14984.5|14982.5|206
1627026000000|2021-07-23 07:40:00|14985.5|14983.5|14991.8|14989.8|14992.6|14990.6|14982.3|14980.3|374
1627026300000|2021-07-23 07:45:00|14991.7|14989.7|14997.5|14995.5|14997.8|14995.8|14991|14989|411
1627026600000|2021-07-23 07:50:00|14997.3|14995.3|15005|15003|15006.8|15004.8|14996.7|14994.7|788
1627026900000|2021-07-23 07:55:00|15005.1|15003.1|15004.8|15002.8|15006.1|15004.1|15002.2|15000.2|298
1627027200000|2021-07-23 08:00:00|15005.3|15003.3|15007.8|15005.8|15009.7|15007.7|15003.3|15001.3|991
1627027500000|2021-07-23 08:05:00|15008|15006|15011.7|15009.7|15014.8|15012.8|15005|15003|1675
1627027800000|2021-07-23 08:10:00|15011.8|15009.8|15017.1|15015.1|15017.1|15015.1|15011.1|15009.1|706
1627028100000|2021-07-23 08:15:00|15017.2|15015.2|15017.1|15015.1|15020.5|15018.5|15015.3|15013.3|1176
1627028400000|2021-07-23 08:20:00|15017|15015|15015|15013|15017.8|15015.8|15012.2|15010.2|1170
1627028700000|2021-07-23 08:25:00|15014.8|15012.8|15014.1|15012.1|15015.3|15013.3|15012.3|15010.3|415
1627029000000|2021-07-23 08:30:00|15014|15012|15017.6|15015.6|15019|15017|15014|15012|336
1627029300000|2021-07-23 08:35:00|15017.7|15015.7|15018.3|15016.3|15020.5|15018.5|15014.3|15012.3|754
1627029600000|2021-07-23 08:40:00|15018.2|15016.2|15016.1|15014.1|15018.3|15016.3|15013.8|15011.8|269
1627029900000|2021-07-23 08:45:00|15015.8|15013.8|15014.6|15012.6|15017.7|15015.7|15014.1|15012.1|263
1627030200000|2021-07-23 08:50:00|15014.5|15012.5|15014.7|15012.7|15018.7|15016.7|15013.1|15011.1|390
1627030500000|2021-07-23 08:55:00|15014.5|15012.5|15010.6|15008.6|15014.8|15012.8|15009.2|15007.2|373
1627030800000|2021-07-23 09:00:00|15010.7|15008.7|15012.7|15010.7|15013.2|15011.2|15009.3|15007.3|247
1627031100000|2021-07-23 09:05:00|15012.8|15010.8|15013.6|15011.6|15013.7|15011.7|15011.6|15009.6|124
1627031400000|2021-07-23 09:10:00|15013.5|15011.5|15015.1|15013.1|15016.5|15014.5|15012.5|15010.5|431
1627031700000|2021-07-23 09:15:00|15015|15013|15017.2|15015.2|15017.8|15015.8|15014.5|15012.5|237
1627032000000|2021-07-23 09:20:00|15017.3|15015.3|15016.1|15014.1|15020.1|15018.1|15016.1|15014.1|341
1627032300000|2021-07-23 09:25:00|15016|15014|15016.8|15014.8|15018.1|15016.1|15015|15013|257
1627032600000|2021-07-23 09:30:00|15017|15015|15017.1|15015.1|15018.2|15016.2|15016|15014|114
1627032900000|2021-07-23 09:35:00|15017.5|15015.5|15023.6|15021.6|15024.2|15022.2|15016.8|15014.8|466
1627033200000|2021-07-23 09:40:00|15023.1|15021.1|15025.3|15023.3|15026.2|15024.2|15022.1|15020.1|635
1627033500000|2021-07-23 09:45:00|15025.5|15023.5|15026.8|15024.8|15026.8|15024.8|15022.1|15020.1|418
1627033800000|2021-07-23 09:50:00|15026.7|15024.7|15021.8|15019.8|15028.3|15026.3|15021.2|15019.2|547
1627034100000|2021-07-23 09:55:00|15022|15020|15018.1|15016.1|15022.3|15020.3|15016.7|15014.7|291
1627034400000|2021-07-23 10:00:00|15018|15016|15018.7|15016.7|15019.3|15017.3|15016.3|15014.3|269
1627034700000|2021-07-23 10:05:00|15018.8|15016.8|15015.8|15013.8|15019.6|15017.6|15015.1|15013.1|292
1627035000000|2021-07-23 10:10:00|15015.7|15013.7|15016|15014|15019.8|15017.8|15014.8|15012.8|364
1627035300000|2021-07-23 10:15:00|15016.1|15014.1|15017.6|15015.6|15018.1|15016.1|15014.2|15012.2|411
1627035600000|2021-07-23 10:20:00|15017.5|15015.5|15015.5|15013.5|15018.1|15016.1|15015.2|15013.2|218
1627035900000|2021-07-23 10:25:00|15015.2|15013.2|15013.7|15011.7|15018|15016|15012.5|15010.5|606
1627036200000|2021-07-23 10:30:00|15013.8|15011.8|15012.5|15010.5|15016|15014|15011|15009|318
1627036500000|2021-07-23 10:35:00|15012.6|15010.6|15014.2|15012.2|15015.2|15013.2|15010.8|15008.8|278
1627036800000|2021-07-23 10:40:00|15014.3|15012.3|15016.8|15014.8|15017.7|15015.7|15014.1|15012.1|310
1627037100000|2021-07-23 10:45:00|15016.7|15014.7|15014.2|15012.2|15017.1|15015.1|15012.7|15010.7|269
1627037400000|2021-07-23 10:50:00|15014.1|15012.1|15014.3|15012.3|15016.3|15014.3|15012.8|15010.8|179
1627037700000|2021-07-23 10:55:00|15014.5|15012.5|15014.2|15012.2|15015.1|15013.1|15010.3|15008.3|263
1627038000000|2021-07-23 11:00:00|15014.3|15012.3|15010.6|15008.6|15015.5|15013.5|15009.5|15007.5|460
1627038300000|2021-07-23 11:05:00|15010.7|15008.7|15006.8|15004.8|15010.7|15008.7|15002.5|15000.5|767
1627038600000|2021-07-23 11:10:00|15007|15005|15004.8|15002.8|15007.1|15005.1|15002.8|15000.8|392
1627038900000|2021-07-23 11:15:00|15004.7|15002.7|15002.6|15000.6|15005|15003|14999.3|14997.3|607
1627039200000|2021-07-23 11:20:00|15002.5|15000.5|14998.8|14996.8|15004|15002|14997.5|14995.5|598
1627039500000|2021-07-23 11:25:00|14999|14997|14996.7|14994.7|15001|14999|14994.2|14992.2|674
1627039800000|2021-07-23 11:30:00|14996.6|14994.6|14995.1|14993.1|14997.6|14995.6|14992|14990|695
1627040100000|2021-07-23 11:35:00|14995|14993|14993.8|14991.8|14996.1|14994.1|14990.1|14988.1|553
1627040400000|2021-07-23 11:40:00|14993.5|14991.5|14990.8|14988.8|14993.8|14991.8|14990.2|14988.2|409
1627040700000|2021-07-23 11:45:00|14990.7|14988.7|14991.3|14989.3|14992|14990|14987.3|14985.3|590
1627041000000|2021-07-23 11:50:00|14991.5|14989.5|14995.8|14993.8|14996.7|14994.7|14988.7|14986.7|787
1627041300000|2021-07-23 11:55:00|14995.7|14993.7|14996.1|14994.1|14997|14995|14994.1|14992.1|401
1627041600000|2021-07-23 12:00:00|14996|14994|14993.1|14991.1|14996.2|14994.2|14989.8|14987.8|769
1627041900000|2021-07-23 12:05:00|14993.2|14991.2|14990.3|14988.3|14993.6|14991.6|14989.2|14987.2|756
1627042200000|2021-07-23 12:10:00|14990.2|14988.2|14994.6|14992.6|14994.7|14992.7|14989.2|14987.2|424
1627042500000|2021-07-23 12:15:00|14994.7|14992.7|14993.6|14991.6|14994.8|14992.8|14989.7|14987.7|488
1627042800000|2021-07-23 12:20:00|14993.7|14991.7|14991.8|14989.8|14994.1|14992.1|14989.5|14987.5|560
1627043100000|2021-07-23 12:25:00|14991.7|14989.7|14994.1|14992.1|14995.5|14993.5|14990.3|14988.3|468
1627043400000|2021-07-23 12:30:00|14994|14992|14996.6|14994.6|15000.5|14998.5|14993.6|14991.6|1063
1627043700000|2021-07-23 12:35:00|14996.7|14994.7|14996.6|14994.6|14999.5|14997.5|14993.1|14991.1|668
1627044000000|2021-07-23 12:40:00|14996.5|14994.5|14994.1|14992.1|14998.5|14996.5|14992.6|14990.6|503
1627044300000|2021-07-23 12:45:00|14994.2|14992.2|14988.1|14986.1|14996.7|14994.7|14987.3|14985.3|986
1627044600000|2021-07-23 12:50:00|14988|14986|14985.6|14983.6|14991.2|14989.2|14982.8|14980.8|1294
1627044900000|2021-07-23 12:55:00|14985.7|14983.7|14985.8|14983.8|14988.7|14986.7|14985.1|14983.1|670
1627045200000|2021-07-23 13:00:00|14985.7|14983.7|14986.5|14984.5|14986.7|14984.7|14979.2|14977.2|1371
1627045500000|2021-07-23 13:05:00|14986.7|14984.7|14989.8|14987.8|14990.7|14988.7|14984.5|14982.5|795
1627045800000|2021-07-23 13:10:00|14989.7|14987.7|14990.6|14988.6|14991|14989|14986.5|14984.5|730
1627046100000|2021-07-23 13:15:00|14990.5|14988.5|14987.8|14985.8|14991.6|14989.6|14987|14985|720
1627046400000|2021-07-23 13:20:00|14988|14986|14989.3|14987.3|14989.8|14987.8|14985|14983|739
1627046700000|2021-07-23 13:25:00|14989.5|14987.5|14998.6|14996.6|14999|14997|14989.5|14987.5|2185
1627047000000|2021-07-23 13:30:00|14998.1|14997.1|14962.6|14961.6|15006.1|15005.1|14959.8|14958.8|17669
1627047300000|2021-07-23 13:35:00|14962.8|14961.8|14960.8|14959.8|14969.2|14968.2|14946.8|14945.8|13865
1627047600000|2021-07-23 13:40:00|14961.7|14960.7|14964.6|14963.6|14965.7|14964.7|14949.5|14948.5|9301
1627047900000|2021-07-23 13:45:00|14965.2|14964.2|14990.3|14989.3|14997|14996|14963|14962|11756
1627048200000|2021-07-23 13:50:00|14990.1|14989.1|14991.1|14990.1|15000.1|14999.1|14980.8|14979.8|8840
1627048500000|2021-07-23 13:55:00|14991.6|14990.6|14988.8|14987.8|14996|14995|14980.7|14979.7|7230
1627048800000|2021-07-23 14:00:00|14989.2|14988.2|15001|15000|15003.5|15002.5|14987.1|14986.1|7807
1627049100000|2021-07-23 14:05:00|15001.2|15000.2|14995.2|14994.2|15006|15005|14986|14985|6710
1627049400000|2021-07-23 14:10:00|14995.4|14994.4|14995.4|14994.4|14997.6|14996.6|14983.5|14982.5|5897
1627049700000|2021-07-23 14:15:00|14995.2|14994.2|15009.4|15008.4|15015|15014|14994.2|14993.2|9304
1627050000000|2021-07-23 14:20:00|15009.6|15008.6|15003.4|15002.4|15017|15016|14996.5|14995.5|5854
1627050300000|2021-07-23 14:25:00|15003.5|15002.5|15008.9|15007.9|15013.1|15012.1|15000.1|14999.1|4753
1627050600000|2021-07-23 14:30:00|15009.2|15008.2|15009.6|15008.6|15019|15018|15005.4|15004.4|5999
1627050900000|2021-07-23 14:35:00|15009.5|15008.5|15022.9|15021.9|15030|15029|15005.9|15004.9|7339
1627051200000|2021-07-23 14:40:00|15022.6|15021.6|15015.1|15014.1|15024.4|15023.4|15013.5|15012.5|4788
1627051500000|2021-07-23 14:45:00|15015.4|15014.4|15011.2|15010.2|15017.5|15016.5|15005.7|15004.7|4889
1627051800000|2021-07-23 14:50:00|15011.4|15010.4|15031|15030|15031|15030|15007.4|15006.4|5424
1627052100000|2021-07-23 14:55:00|15030.9|15029.9|15027.9|15026.9|15032.2|15031.2|15023.2|15022.2|4706
1627052400000|2021-07-23 15:00:00|15028.1|15027.1|15032.7|15031.7|15035.2|15034.2|15022.7|15021.7|5382
1627052700000|2021-07-23 15:05:00|15032.9|15031.9|15027.9|15026.9|15033.2|15032.2|15024.5|15023.5|3205
1627053000000|2021-07-23 15:10:00|15027.7|15026.7|15036.6|15035.6|15039|15038|15024.5|15023.5|3401
1627053300000|2021-07-23 15:15:00|15036.7|15035.7|15053.1|15052.1|15056.7|15055.7|15036.6|15035.6|7730
1627053600000|2021-07-23 15:20:00|15053.2|15052.2|15058.5|15057.5|15058.6|15057.6|15051.2|15050.2|3813
1627053900000|2021-07-23 15:25:00|15058.4|15057.4|15070.2|15069.2|15071.5|15070.5|15058.1|15057.1|6789
1627054200000|2021-07-23 15:30:00|15070.1|15069.1|15070.4|15069.4|15082.4|15081.4|15069.2|15068.2|7879
1627054500000|2021-07-23 15:35:00|15070.6|15069.6|15076.2|15075.2|15079.9|15078.9|15070.2|15069.2|4347
1627054800000|2021-07-23 15:40:00|15076.1|15075.1|15073.6|15072.6|15078|15077|15071.6|15070.6|3374
1627055100000|2021-07-23 15:45:00|15073.5|15072.5|15087.2|15086.2|15088.7|15087.7|15069.5|15068.5|5687
1627055400000|2021-07-23 15:50:00|15087.4|15086.4|15081.6|15080.6|15090.7|15089.7|15079.2|15078.2|4623
1627055700000|2021-07-23 15:55:00|15081.7|15080.7|15081.7|15080.7|15092.9|15091.9|15080.7|15079.7|5286
1627056000000|2021-07-23 16:00:00|15082.4|15081.4|15079.4|15078.4|15086.6|15085.6|15076.4|15075.4|5374
1627056300000|2021-07-23 16:05:00|15079.2|15078.2|15072.7|15071.7|15079.4|15078.4|15071.1|15070.1|3968
1627056600000|2021-07-23 16:10:00|15072.9|15071.9|15080|15079|15081.7|15080.7|15072.7|15071.7|2982
1627056900000|2021-07-23 16:15:00|15080.1|15079.1|15088.5|15087.5|15089.5|15088.5|15076.7|15075.7|2881
1627057200000|2021-07-23 16:20:00|15088.6|15087.6|15090.2|15089.2|15093.9|15092.9|15087|15086|3349
1627057500000|2021-07-23 16:25:00|15090.5|15089.5|15081|15080|15093|15092|15080.2|15079.2|2808
1627057800000|2021-07-23 16:30:00|15081.1|15080.1|15083.6|15082.6|15085.9|15084.9|15080.1|15079.1|1988
1627058100000|2021-07-23 16:35:00|15083.7|15082.7|15083.5|15082.5|15084.6|15083.6|15076|15075|2687
1627058400000|2021-07-23 16:40:00|15083.4|15082.4|15092.7|15091.7|15093|15092|15083.4|15082.4|3298
1627058700000|2021-07-23 16:45:00|15092.6|15091.6|15091.5|15090.5|15096.7|15095.7|15088.1|15087.1|3101
1627059000000|2021-07-23 16:50:00|15091.4|15090.4|15086.8|15085.8|15092|15091|15085.1|15084.1|2428
1627059300000|2021-07-23 16:55:00|15086.9|15085.9|15092.9|15091.9|15094.1|15093.1|15085.8|15084.8|1980
1627059600000|2021-07-23 17:00:00|15093|15092|15088.5|15087.5|15096.6|15095.6|15087.6|15086.6|2846
1627059900000|2021-07-23 17:05:00|15089|15088|15099|15098|15101.9|15100.9|15088.3|15087.3|3631
1627060200000|2021-07-23 17:10:00|15098.9|15097.9|15107.6|15106.6|15108.3|15107.3|15098.9|15097.9|3509
1627060500000|2021-07-23 17:15:00|15107.8|15106.8|15112.1|15111.1|15112.5|15111.5|15104|15103|3788
1627060800000|2021-07-23 17:20:00|15112.3|15111.3|15118.8|15117.8|15119.9|15118.9|15111.3|15110.3|3466
1627061100000|2021-07-23 17:25:00|15118.6|15117.6|15113|15112|15123.6|15122.6|15113|15112|3779
1627061400000|2021-07-23 17:30:00|15113.1|15112.1|15107|15106|15115.1|15114.1|15106.3|15105.3|2716
1627061700000|2021-07-23 17:35:00|15107.4|15106.4|15103.4|15102.4|15108|15107|15097.1|15096.1|3134
1627062000000|2021-07-23 17:40:00|15103.5|15102.5|15107.1|15106.1|15107.8|15106.8|15099.8|15098.8|2407
1627062300000|2021-07-23 17:45:00|15107|15106|15112.8|15111.8|15114.3|15113.3|15104.5|15103.5|2745
1627062600000|2021-07-23 17:50:00|15113|15112|15110.9|15109.9|15115.8|15114.8|15106.3|15105.3|2147
1627062900000|2021-07-23 17:55:00|15111|15110|15107.5|15106.5|15113.5|15112.5|15107.4|15106.4|1908
1627063200000|2021-07-23 18:00:00|15107.8|15106.8|15111.3|15110.3|15112.5|15111.5|15106.3|15105.3|1984
1627063500000|2021-07-23 18:05:00|15111.4|15110.4|15121.3|15120.3|15122|15121|15104.8|15103.8|2959
1627063800000|2021-07-23 18:10:00|15121.1|15120.1|15117.6|15116.6|15123|15122|15116.8|15115.8|2834
1627064100000|2021-07-23 18:15:00|15117.9|15116.9|15117.3|15116.3|15120.6|15119.6|15113|15112|2037
1627064400000|2021-07-23 18:20:00|15117.4|15116.4|15120.5|15119.5|15121.8|15120.8|15115.5|15114.5|1569
1627064700000|2021-07-23 18:25:00|15120.4|15119.4|15118.3|15117.3|15122.5|15121.5|15116.8|15115.8|1732
1627065000000|2021-07-23 18:30:00|15118.6|15117.6|15113.6|15112.6|15120.5|15119.5|15112.6|15111.6|2285
1627065300000|2021-07-23 18:35:00|15113.8|15112.8|15120.1|15119.1|15122.4|15121.4|15112.5|15111.5|2416
1627065600000|2021-07-23 18:40:00|15120|15119|15114.5|15113.5|15120|15119|15109.6|15108.6|2342
1627065900000|2021-07-23 18:45:00|15114.4|15113.4|15112.8|15111.8|15116|15115|15107.8|15106.8|2089
1627066200000|2021-07-23 18:50:00|15112.9|15111.9|15108.8|15107.8|15115|15114|15108.3|15107.3|1817
1627066500000|2021-07-23 18:55:00|15108.9|15107.9|15111.3|15110.3|15114.1|15113.1|15107.8|15106.8|1719
1627066800000|2021-07-23 19:00:00|15111.1|15110.1|15101.9|15100.9|15113.3|15112.3|15101.6|15100.6|3074
1627067100000|2021-07-23 19:05:00|15101.8|15100.8|15106.6|15105.6|15107|15106|15101.5|15100.5|2969
1627067400000|2021-07-23 19:10:00|15106.5|15105.5|15098.3|15097.3|15108.1|15107.1|15095.8|15094.8|3475
1627067700000|2021-07-23 19:15:00|15098.4|15097.4|15101.1|15100.1|15101.6|15100.6|15093|15092|3163
1627068000000|2021-07-23 19:20:00|15101.2|15100.2|15099.2|15098.2|15102.2|15101.2|15094.4|15093.4|2861
1627068300000|2021-07-23 19:25:00|15099.3|15098.3|15104.6|15103.6|15105.2|15104.2|15095.1|15094.1|2571
1627068600000|2021-07-23 19:30:00|15104.7|15103.7|15109.8|15108.8|15110.7|15109.7|15102.6|15101.6|4489
1627068900000|2021-07-23 19:35:00|15109.9|15108.9|15121.9|15120.9|15123.7|15122.7|15108.9|15107.9|5596
1627069200000|2021-07-23 19:40:00|15122.2|15121.2|15116.6|15115.6|15127.3|15126.3|15116.4|15115.4|6748
1627069500000|2021-07-23 19:45:00|15116.4|15115.4|15119.1|15118.1|15120.2|15119.2|15113.8|15112.8|2996
1627069800000|2021-07-23 19:50:00|15119.2|15118.2|15114.4|15113.4|15125.7|15124.7|15112.4|15111.4|8313
1627070100000|2021-07-23 19:55:00|15114.7|15113.7|15109.4|15108.4|15115.8|15114.8|15102.2|15101.2|13155
1627070400000|2021-07-23 20:00:00|15109.1|15108.1|15099.1|15097.1|15110.1|15108.1|15097.8|15095.8|5104
1627070700000|2021-07-23 20:05:00|15099.3|15097.3|15102.9|15100.9|15106.9|15104.9|15099.1|15097.1|1564
1627071000000|2021-07-23 20:10:00|15102.8|15100.8|15106|15104|15107.9|15105.9|15098|15096|1581
1627071300000|2021-07-23 20:15:00|15106.4|15104.4|15107.4|15105.4|15107.5|15105.5|15104.4|15102.4|407
1627071600000|2021-07-23 20:20:00|15107.3|15105.3|15108.9|15106.9|15109.1|15107.1|15106.6|15104.6|158
1627071900000|2021-07-23 20:25:00|15109|15107|15108|15106|15111.5|15109.5|15107.6|15105.6|413
1627072200000|2021-07-23 20:30:00|15107.9|15105.9|15106|15104|15110.6|15108.6|15105.8|15103.8|508
1627072500000|2021-07-23 20:35:00|15105.6|15103.6|15104.9|15102.9|15106.6|15104.6|15104.5|15102.5|238
1627072800000|2021-07-23 20:40:00|15104.8|15102.8|15102.1|15100.1|15106|15104|15102.1|15100.1|325
1627073100000|2021-07-23 20:45:00|15102.6|15100.6|15097.6|15095.6|15103|15101|15097.6|15095.6|515
1627073400000|2021-07-23 20:50:00|15097.9|15095.9|15102.1|15100.1|15102.1|15100.1|15097.5|15095.5|276
1627073700000|2021-07-23 20:55:00|15101.8|15099.8|15104.1|15099.1|15104.2|15101|15100.1|15098.1|294
1627250400000|2021-07-25 22:00:00|15108.4|15106.4|15104.8|15102.8|15114.4|15112.4|15104.1|15102.1|632
1627250700000|2021-07-25 22:05:00|15105.1|15103.1|15110|15108|15114.3|15112.3|15104.6|15102.6|336
1627251000000|2021-07-25 22:10:00|15110.1|15108.1|15111.5|15109.5|15113.1|15111.1|15109.8|15107.8|144
1627251300000|2021-07-25 22:15:00|15111.6|15109.6|15113.3|15111.3|15113.5|15111.5|15108.3|15106.3|197
1627251600000|2021-07-25 22:20:00|15113.4|15111.4|15113|15111|15114.6|15112.6|15111.5|15109.5|260
1627251900000|2021-07-25 22:25:00|15113.1|15111.1|15111.4|15109.4|15113.8|15111.8|15111|15109|95
1627252200000|2021-07-25 22:30:00|15111.3|15109.3|15109.9|15107.9|15111.9|15109.9|15108.9|15106.9|108
1627252500000|2021-07-25 22:35:00|15110|15108|15110.6|15108.6|15111.3|15109.3|15109.3|15107.3|85
1627252800000|2021-07-25 22:40:00|15110.5|15108.5|15115.6|15113.6|15116.1|15114.1|15110.3|15108.3|170
1627253100000|2021-07-25 22:45:00|15115|15113|15118.5|15116.5|15119|15117|15114.4|15112.4|266
1627253400000|2021-07-25 22:50:00|15118.8|15116.8|15121.4|15119.4|15121.4|15119.4|15118.1|15116.1|296
1627253700000|2021-07-25 22:55:00|15121.3|15119.3|15119.1|15117.1|15121.3|15119.3|15118.5|15116.5|114
1627254000000|2021-07-25 23:00:00|15119.4|15117.4|15119.5|15117.5|15119.8|15117.8|15117|15115|167
1627254300000|2021-07-25 23:05:00|15119.4|15117.4|15120.9|15118.9|15123.6|15121.6|15118.5|15116.5|221
1627254600000|2021-07-25 23:10:00|15120.8|15118.8|15120.8|15118.8|15121.3|15119.3|15118.6|15116.6|109
1627254900000|2021-07-25 23:15:00|15120.9|15118.9|15128.8|15126.8|15129.9|15127.9|15120.8|15118.8|450
1627255200000|2021-07-25 23:20:00|15128.9|15126.9|15129.5|15127.5|15132.8|15130.8|15127.5|15125.5|569
1627255500000|2021-07-25 23:25:00|15129.6|15127.6|15131.8|15129.8|15132.4|15130.4|15128|15126|246
1627255800000|2021-07-25 23:30:00|15131.6|15129.6|15130.6|15128.6|15132|15130|15128.9|15126.9|185
1627256100000|2021-07-25 23:35:00|15130.3|15128.3|15134.3|15132.3|15136.1|15134.1|15130.3|15128.3|339
1627256400000|2021-07-25 23:40:00|15134.1|15132.1|15129.6|15127.6|15134.4|15132.4|15129.6|15127.6|273
1627256700000|2021-07-25 23:45:00|15129.8|15127.8|15127|15125|15131|15129|15126.6|15124.6|295
1627257000000|2021-07-25 23:50:00|15126.9|15124.9|15131.8|15129.8|15132.9|15130.9|15126.9|15124.9|295
1627257300000|2021-07-25 23:55:00|15131.6|15129.6|15132.4|15130.4|15136.3|15134.3|15131.1|15129.1|403
1627257600000|2021-07-26 00:00:00|15132.3|15130.3|15124.6|15122.6|15133.8|15131.8|15122.1|15120.1|923
1627257900000|2021-07-26 00:05:00|15124.5|15122.5|15125.8|15123.8|15127.4|15125.4|15122.5|15120.5|396
1627258200000|2021-07-26 00:10:00|15125.6|15123.6|15129.5|15127.5|15130.6|15128.6|15125.6|15123.6|282
1627258500000|2021-07-26 00:15:00|15129.8|15127.8|15119.8|15117.8|15132.5|15130.5|15119.1|15117.1|769
1627258800000|2021-07-26 00:20:00|15119.6|15117.6|15117.5|15115.5|15120|15118|15115.3|15113.3|642
1627259100000|2021-07-26 00:25:00|15117.6|15115.6|15117.5|15115.5|15119.9|15117.9|15115.9|15113.9|403
1627259400000|2021-07-26 00:30:00|15117.6|15115.6|15119.1|15117.1|15120.5|15118.5|15116.3|15114.3|293
1627259700000|2021-07-26 00:35:00|15119.6|15117.6|15115|15113|15120.6|15118.6|15112.5|15110.5|558
1627260000000|2021-07-26 00:40:00|15114.9|15112.9|15114.1|15112.1|15115.8|15113.8|15108.1|15106.1|508
1627260300000|2021-07-26 00:45:00|15114.4|15112.4|15109.1|15107.1|15115|15113|15101|15099|960
1627260600000|2021-07-26 00:50:00|15109|15107|15109.9|15107.9|15110.9|15108.9|15108.8|15106.8|269
1627260900000|2021-07-26 00:55:00|15110|15108|15107|15105|15111.6|15109.6|15106|15104|357
1627261200000|2021-07-26 01:00:00|15107.1|15105.1|15105.6|15103.6|15110.5|15108.5|15105.6|15103.6|279
1627261500000|2021-07-26 01:05:00|15105.8|15103.8|15102.3|15100.3|15105.9|15103.9|15098.1|15096.1|617
1627261800000|2021-07-26 01:10:00|15102|15100|15085.8|15083.8|15102|15100|15085|15083|879
1627262100000|2021-07-26 01:15:00|15086.4|15084.4|15094.5|15092.5|15096.4|15094.4|15085.3|15083.3|671
1627262400000|2021-07-26 01:20:00|15094.4|15092.4|15098.8|15096.8|15100|15098|15094.3|15092.3|717
1627262700000|2021-07-26 01:25:00|15098.5|15096.5|15099.4|15097.4|15100.3|15098.3|15096.4|15094.4|268
1627263000000|2021-07-26 01:30:00|15099.5|15097.5|15100.3|15098.3|15101.5|15099.5|15093.6|15091.6|473
1627263300000|2021-07-26 01:35:00|15100.4|15098.4|15092.1|15090.1|15100.5|15098.5|15089.5|15087.5|406
1627263600000|2021-07-26 01:40:00|15092.3|15090.3|15095.8|15093.8|15097.6|15095.6|15091.4|15089.4|342
1627263900000|2021-07-26 01:45:00|15095.6|15093.6|15098.9|15096.9|15099.9|15097.9|15095.5|15093.5|322
1627264200000|2021-07-26 01:50:00|15098.8|15096.8|15103.1|15101.1|15104.3|15102.3|15097.8|15095.8|624
1627264500000|2021-07-26 01:55:00|15103.4|15101.4|15100.4|15098.4|15108.8|15106.8|15100.4|15098.4|725
1627264800000|2021-07-26 02:00:00|15100.5|15098.5|15103|15101|15104.3|15102.3|15099.3|15097.3|397
1627265100000|2021-07-26 02:05:00|15103.1|15101.1|15104.5|15102.5|15106.6|15104.6|15102.8|15100.8|403
1627265400000|2021-07-26 02:10:00|15104|15102|15096.8|15094.8|15106|15104|15096.5|15094.5|425
1627265700000|2021-07-26 02:15:00|15096.6|15094.6|15099.4|15097.4|15100.4|15098.4|15095.5|15093.5|316
1627266000000|2021-07-26 02:20:00|15099.5|15097.5|15099.5|15097.5|15103.1|15101.1|15097.9|15095.9|293
1627266300000|2021-07-26 02:25:00|15099.6|15097.6|15103.3|15101.3|15104.9|15102.9|15099.5|15097.5|272
1627266600000|2021-07-26 02:30:00|15103.1|15101.1|15098.1|15096.1|15103.1|15101.1|15097.6|15095.6|257
1627266900000|2021-07-26 02:35:00|15098.3|15096.3|15101.9|15099.9|15102.8|15100.8|15097.6|15095.6|141
1627267200000|2021-07-26 02:40:00|15102|15100|15099.3|15097.3|15105.1|15103.1|15099.3|15097.3|205
1627267500000|2021-07-26 02:45:00|15099.1|15097.1|15100.3|15098.3|15101.6|15099.6|15097.5|15095.5|164
1627267800000|2021-07-26 02:50:00|15100.4|15098.4|15092.6|15090.6|15101.1|15099.1|15092|15090|391
1627268100000|2021-07-26 02:55:00|15092.8|15090.8|15094.6|15092.6|15096.8|15094.8|15091.6|15089.6|191
1627268400000|2021-07-26 03:00:00|15094.5|15092.5|15097.1|15095.1|15097.1|15095.1|15093.1|15091.1|156
1627268700000|2021-07-26 03:05:00|15097.3|15095.3|15095.9|15093.9|15098|15096|15093.8|15091.8|134
1627269000000|2021-07-26 03:10:00|15096|15094|15093.8|15091.8|15096.8|15094.8|15093|15091|137
1627269300000|2021-07-26 03:15:00|15093.9|15091.9|15098.5|15096.5|15099.9|15097.9|15091.6|15089.6|244
1627269600000|2021-07-26 03:20:00|15098.6|15096.6|15101.3|15099.3|15101.3|15099.3|15098.1|15096.1|163
1627269900000|2021-07-26 03:25:00|15101.1|15099.1|15097.3|15095.3|15101.6|15099.6|15097.3|15095.3|145
1627270200000|2021-07-26 03:30:00|15097.1|15095.1|15100.1|15098.1|15101.1|15099.1|15096.1|15094.1|163
1627270500000|2021-07-26 03:35:00|15100|15098|15095.8|15093.8|15100|15098|15094.4|15092.4|157
1627270800000|2021-07-26 03:40:00|15095.6|15093.6|15094|15092|15096.6|15094.6|15093.4|15091.4|186
1627271100000|2021-07-26 03:45:00|15094.1|15092.1|15093.6|15091.6|15095.6|15093.6|15093.6|15091.6|76
1627271400000|2021-07-26 03:50:00|15093.8|15091.8|15091.4|15089.4|15095.1|15093.1|15089.1|15087.1|309
1627271700000|2021-07-26 03:55:00|15091.3|15089.3|15095.6|15093.6|15095.8|15093.8|15089|15087|212
1627272000000|2021-07-26 04:00:00|15096.6|15094.6|15096.6|15094.6|15098.3|15096.3|15095.4|15093.4|200
1627272300000|2021-07-26 04:05:00|15096.5|15094.5|15096.5|15094.5|15098|15096|15095.6|15093.6|92
1627272600000|2021-07-26 04:10:00|15096.4|15094.4|15097.8|15095.8|15098.6|15096.6|15096.3|15094.3|97
1627272900000|2021-07-26 04:15:00|15097.6|15095.6|15096.8|15094.8|15097.6|15095.6|15094.9|15092.9|107
1627273200000|2021-07-26 04:20:00|15096.9|15094.9|15097.6|15095.6|15099.1|15097.1|15095.9|15093.9|110
1627273500000|2021-07-26 04:25:00|15097.3|15095.3|15096.1|15094.1|15097.8|15095.8|15095.8|15093.8|57
1627273800000|2021-07-26 04:30:00|15096.3|15094.3|15095.6|15093.6|15097.8|15095.8|15095.5|15093.5|125
1627274100000|2021-07-26 04:35:00|15095.5|15093.5|15095.9|15093.9|15097.3|15095.3|15094.3|15092.3|89
1627274400000|2021-07-26 04:40:00|15096|15094|15096.8|15094.8|15096.8|15094.8|15093.1|15091.1|94
1627274700000|2021-07-26 04:45:00|15097|15095|15098|15096|15098.5|15096.5|15093.1|15091.1|168
1627275000000|2021-07-26 04:50:00|15097.9|15095.9|15096.4|15094.4|15097.9|15095.9|15094.6|15092.6|55
1627275300000|2021-07-26 04:55:00|15096.3|15094.3|15095|15093|15096.3|15094.3|15093.5|15091.5|100
1627275600000|2021-07-26 05:00:00|15095.1|15093.1|15094.1|15092.1|15095.8|15093.8|15093|15091|191
1627275900000|2021-07-26 05:05:00|15094|15092|15092.3|15090.3|15094.6|15092.6|15091.4|15089.4|166
1627276200000|2021-07-26 05:10:00|15092.4|15090.4|15091|15089|15092.6|15090.6|15087.5|15085.5|267
1627276500000|2021-07-26 05:15:00|15091.1|15089.1|15093.1|15091.1|15094|15092|15091|15089|121
1627276800000|2021-07-26 05:20:00|15093|15091|15091.8|15089.8|15094.1|15092.1|15090.4|15088.4|114
1627277100000|2021-07-26 05:25:00|15091.6|15089.6|15089|15087|15093|15091|15087.8|15085.8|215
1627277400000|2021-07-26 05:30:00|15089.3|15087.3|15093.9|15091.9|15093.9|15091.9|15083.6|15081.6|668
1627277700000|2021-07-26 05:35:00|15093.5|15091.5|15087.5|15085.5|15093.5|15091.5|15085.6|15083.6|305
1627278000000|2021-07-26 05:40:00|15087.4|15085.4|15087.1|15085.1|15088.5|15086.5|15084.5|15082.5|382
1627278300000|2021-07-26 05:45:00|15087.3|15085.3|15091|15089|15091.8|15089.8|15086|15084|270
1627278600000|2021-07-26 05:50:00|15091.1|15089.1|15092.5|15090.5|15093.6|15091.6|15089.6|15087.6|208
1627278900000|2021-07-26 05:55:00|15092.6|15090.6|15093.3|15091.3|15093.8|15091.8|15090.4|15088.4|163
1627279200000|2021-07-26 06:00:00|15093.1|15091.1|15094.8|15092.8|15096|15094|15088.6|15086.6|451
1627279500000|2021-07-26 06:05:00|15094.5|15092.5|15089.6|15087.6|15095.8|15093.8|15089.3|15087.3|363
1627279800000|2021-07-26 06:10:00|15089.8|15087.8|15098.9|15096.9|15100.8|15098.8|15089.6|15087.6|569
1627280100000|2021-07-26 06:15:00|15098.8|15096.8|15100.8|15098.8|15102.9|15100.9|15096.8|15094.8|523
1627280400000|2021-07-26 06:20:00|15100.9|15098.9|15102.8|15100.8|15103.3|15101.3|15099.5|15097.5|358
1627280700000|2021-07-26 06:25:00|15102|15100|15106.8|15104.8|15108.6|15106.6|15099.9|15097.9|589
1627281000000|2021-07-26 06:30:00|15106.6|15104.6|15109.4|15107.4|15111.3|15109.3|15105.9|15103.9|769
1627281300000|2021-07-26 06:35:00|15109.3|15107.3|15113.6|15111.6|15113.9|15111.9|15105.5|15103.5|459
1627281600000|2021-07-26 06:40:00|15113.5|15111.5|15108.8|15106.8|15116.5|15114.5|15108.8|15106.8|600
1627281900000|2021-07-26 06:45:00|15108.5|15106.5|15105.4|15103.4|15110.9|15108.9|15103.4|15101.4|647
1627282200000|2021-07-26 06:50:00|15105.3|15103.3|15111.6|15109.6|15112.6|15110.6|15104.1|15102.1|502
1627282500000|2021-07-26 06:55:00|15112.6|15110.6|15112.6|15110.6|15114.5|15112.5|15107.8|15105.8|401
1627282800000|2021-07-26 07:00:00|15112.8|15110.8|15112.6|15110.6|15116.5|15114.5|15104.6|15102.6|1090
1627283100000|2021-07-26 07:05:00|15112.4|15110.4|15111.1|15109.1|15115|15113|15107.8|15105.8|610
1627283400000|2021-07-26 07:10:00|15111|15109|15103.8|15101.8|15111|15109|15100.5|15098.5|880
1627283700000|2021-07-26 07:15:00|15103.9|15101.9|15105.9|15103.9|15112.4|15110.4|15102.4|15100.4|938
1627284000000|2021-07-26 07:20:00|15106|15104|15109.5|15107.5|15112.8|15110.8|15105.3|15103.3|611
1627284300000|2021-07-26 07:25:00|15109.6|15107.6|15109.4|15107.4|15113.1|15111.1|15105.8|15103.8|401
1627284600000|2021-07-26 07:30:00|15109.5|15107.5|15109.1|15107.1|15113|15111|15107.4|15105.4|545
1627284900000|2021-07-26 07:35:00|15109.3|15107.3|15105.9|15103.9|15110|15108|15104.5|15102.5|357
1627285200000|2021-07-26 07:40:00|15105.8|15103.8|15091|15089|15106.1|15104.1|15089|15087|1257
1627285500000|2021-07-26 07:45:00|15090.9|15088.9|15089.6|15087.6|15093.9|15091.9|15085.6|15083.6|901
1627285800000|2021-07-26 07:50:00|15089.8|15087.8|15093.1|15091.1|15093.4|15091.4|15085.6|15083.6|542
1627286100000|2021-07-26 07:55:00|15093.3|15091.3|15090.6|15088.6|15093.4|15091.4|15088.9|15086.9|373
1627286400000|2021-07-26 08:00:00|15090.8|15088.8|15067.9|15065.9|15092.5|15090.5|15065.6|15063.6|1915
1627286700000|2021-07-26 08:05:00|15068.1|15066.1|15054.1|15052.1|15073.8|15071.8|15053.3|15051.3|1938
1627287000000|2021-07-26 08:10:00|15054.3|15052.3|15055.8|15053.8|15059.3|15057.3|15052.8|15050.8|1037
1627287300000|2021-07-26 08:15:00|15055.6|15053.6|15054.5|15052.5|15057.1|15055.1|15049.4|15047.4|879
1627287600000|2021-07-26 08:20:00|15054.4|15052.4|15055.9|15053.9|15057.6|15055.6|15051.4|15049.4|649
1627287900000|2021-07-26 08:25:00|15055.8|15053.8|15055.4|15053.4|15058.6|15056.6|15053.5|15051.5|514
1627288200000|2021-07-26 08:30:00|15055.3|15053.3|15070.9|15068.9|15071.1|15069.1|15053.3|15051.3|1154
1627288500000|2021-07-26 08:35:00|15070.6|15068.6|15073|15071|15074.1|15072.1|15067.1|15065.1|764
1627288800000|2021-07-26 08:40:00|15072.9|15070.9|15071.6|15069.6|15076|15074|15068|15066|525
1627289100000|2021-07-26 08:45:00|15071.8|15069.8|15073.8|15071.8|15077.9|15075.9|15071|15069|466
1627289400000|2021-07-26 08:50:00|15073.6|15071.6|15074.5|15072.5|15077.4|15075.4|15073.1|15071.1|441
1627289700000|2021-07-26 08:55:00|15074.4|15072.4|15073.9|15071.9|15076|15074|15072|15070|291
1627290000000|2021-07-26 09:00:00|15074.3|15072.3|15076.4|15074.4|15082|15080|15072.4|15070.4|673
1627290300000|2021-07-26 09:05:00|15076.5|15074.5|15086.1|15084.1|15087.6|15085.6|15074.8|15072.8|756
1627290600000|2021-07-26 09:10:00|15085.8|15083.8|15079.4|15077.4|15086|15084|15078.8|15076.8|452
1627290900000|2021-07-26 09:15:00|15079.5|15077.5|15082|15080|15085.6|15083.6|15078.6|15076.6|569
1627291200000|2021-07-26 09:20:00|15081.9|15079.9|15080.9|15078.9|15083.3|15081.3|15078|15076|292
1627291500000|2021-07-26 09:25:00|15080.8|15078.8|15092.5|15090.5|15097.3|15095.3|15080.8|15078.8|1365
1627291800000|2021-07-26 09:30:00|15092.6|15090.6|15096.4|15094.4|15097.5|15095.5|15089.8|15087.8|478
1627292100000|2021-07-26 09:35:00|15096.5|15094.5|15098.1|15096.1|15100.9|15098.9|15093.6|15091.6|499
1627292400000|2021-07-26 09:40:00|15097.8|15095.8|15095.4|15093.4|15098.1|15096.1|15090.9|15088.9|379
1627292700000|2021-07-26 09:45:00|15095.5|15093.5|15098.5|15096.5|15100.1|15098.1|15092.3|15090.3|335
1627293000000|2021-07-26 09:50:00|15098.4|15096.4|15097.3|15095.3|15098.5|15096.5|15094.4|15092.4|297
1627293300000|2021-07-26 09:55:00|15097.4|15095.4|15093.5|15091.5|15102.5|15100.5|15091.9|15089.9|416
1627293600000|2021-07-26 10:00:00|15093.4|15091.4|15098.3|15096.3|15098.4|15096.4|15093|15091|362
1627293900000|2021-07-26 10:05:00|15098.4|15096.4|15094.8|15092.8|15100.6|15098.6|15091.5|15089.5|586
1627294200000|2021-07-26 10:10:00|15094.6|15092.6|15100|15098|15100.1|15098.1|15093.6|15091.6|416
1627294500000|2021-07-26 10:15:00|15100.1|15098.1|15096.4|15094.4|15100.3|15098.3|15096.3|15094.3|218
1627294800000|2021-07-26 10:20:00|15096|15094|15094.5|15092.5|15098.9|15096.9|15091.6|15089.6|335
1627295100000|2021-07-26 10:25:00|15094.4|15092.4|15093.5|15091.5|15095.9|15093.9|15092|15090|205
1627295400000|2021-07-26 10:30:00|15093.4|15091.4|15089.9|15087.9|15094.5|15092.5|15089.5|15087.5|245
1627295700000|2021-07-26 10:35:00|15090|15088|15088|15086|15090.8|15088.8|15086.9|15084.9|334
1627296000000|2021-07-26 10:40:00|15087.9|15085.9|15086.5|15084.5|15092.4|15090.4|15086.3|15084.3|373
1627296300000|2021-07-26 10:45:00|15086.4|15084.4|15086.4|15084.4|15089|15087|15083.1|15081.1|355
1627296600000|2021-07-26 10:50:00|15086.3|15084.3|15080.8|15078.8|15086.4|15084.4|15080.5|15078.5|311
1627296900000|2021-07-26 10:55:00|15080.6|15078.6|15072.9|15070.9|15082.8|15080.8|15072.6|15070.6|1025
1627297200000|2021-07-26 11:00:00|15072.4|15070.4|15086.9|15084.9|15089.9|15087.9|15072.4|15070.4|989
1627297500000|2021-07-26 11:05:00|15086.8|15084.8|15087.4|15085.4|15090.3|15088.3|15083.1|15081.1|437
1627297800000|2021-07-26 11:10:00|15087.5|15085.5|15089|15087|15089.8|15087.8|15084.1|15082.1|477
1627298100000|2021-07-26 11:15:00|15089.1|15087.1|15089.6|15087.6|15092.9|15090.9|15088.6|15086.6|278
1627298400000|2021-07-26 11:20:00|15089.5|15087.5|15091.9|15089.9|15092.1|15090.1|15083.5|15081.5|467
1627298700000|2021-07-26 11:25:00|15092.5|15090.5|15089.9|15087.9|15094.6|15092.6|15087.9|15085.9|376
1627299000000|2021-07-26 11:30:00|15089.8|15087.8|15092.1|15090.1|15093.8|15091.8|15089|15087|262
1627299300000|2021-07-26 11:35:00|15092|15090|15105.5|15103.5|15106.9|15104.9|15091.9|15089.9|1378
1627299600000|2021-07-26 11:40:00|15105.3|15103.3|15101.3|15099.3|15105.9|15103.9|15101.1|15099.1|632
1627299900000|2021-07-26 11:45:00|15101.4|15099.4|15099.1|15097.1|15102.4|15100.4|15098.1|15096.1|434
1627300200000|2021-07-26 11:50:00|15099.6|15097.6|15091.9|15089.9|15100.9|15098.9|15091.5|15089.5|549
1627300500000|2021-07-26 11:55:00|15091.6|15089.6|15093.9|15091.9|15096.3|15094.3|15091|15089|398
1627300800000|2021-07-26 12:00:00|15094|15092|15095.1|15093.1|15096.1|15094.1|15086.3|15084.3|991
1627301100000|2021-07-26 12:05:00|15095.3|15093.3|15093.4|15091.4|15098.9|15096.9|15089|15087|706
1627301400000|2021-07-26 12:10:00|15093.3|15091.3|15092.8|15090.8|15096.6|15094.6|15090.8|15088.8|402
1627301700000|2021-07-26 12:15:00|15092.5|15090.5|15086.4|15084.4|15092.9|15090.9|15084.9|15082.9|780
1627302000000|2021-07-26 12:20:00|15086.1|15084.1|15090.1|15088.1|15093.1|15091.1|15085|15083|524
1627302300000|2021-07-26 12:25:00|15090|15088|15079.4|15077.4|15090|15088|15078.4|15076.4|1177
1627302600000|2021-07-26 12:30:00|15079.3|15077.3|15076.6|15074.6|15081|15079|15074.5|15072.5|822
1627302900000|2021-07-26 12:35:00|15076.8|15074.8|15074|15072|15079.6|15077.6|15069.9|15067.9|908
1627303200000|2021-07-26 12:40:00|15074.1|15072.1|15074.4|15072.4|15075.3|15073.3|15067.1|15065.1|839
1627303500000|2021-07-26 12:45:00|15074.5|15072.5|15075.4|15073.4|15077.3|15075.3|15071.8|15069.8|497
1627303800000|2021-07-26 12:50:00|15075.5|15073.5|15072.9|15070.9|15078.4|15076.4|15072.3|15070.3|360
1627304100000|2021-07-26 12:55:00|15073.4|15071.4|15074.6|15072.6|15077.3|15075.3|15071.9|15069.9|379
1627304400000|2021-07-26 13:00:00|15074.8|15072.8|15072.6|15070.6|15075.1|15073.1|15071.6|15069.6|524
1627304700000|2021-07-26 13:05:00|15072.4|15070.4|15076.1|15074.1|15079.1|15077.1|15071.3|15069.3|651
1627305000000|2021-07-26 13:10:00|15076.3|15074.3|15081.9|15079.9|15082.4|15080.4|15075|15073|645
1627305300000|2021-07-26 13:15:00|15082|15080|15084.6|15082.6|15085.5|15083.5|15078.4|15076.4|855
1627305600000|2021-07-26 13:20:00|15084.8|15082.8|15086.3|15084.3|15088.4|15086.4|15083.9|15081.9|747
1627305900000|2021-07-26 13:25:00|15086.1|15084.1|15085.6|15083.6|15091.9|15089.9|15085.6|15083.6|1492
1627306200000|2021-07-26 13:30:00|15085.1|15084.1|15058.4|15057.4|15089|15088|15050.3|15049.3|16872
1627306500000|2021-07-26 13:35:00|15058.6|15057.6|15087.1|15086.1|15100.1|15099.1|15054|15053|14700
1627306800000|2021-07-26 13:40:00|15086.5|15085.5|15095.4|15094.4|15096.8|15095.8|15075.9|15074.9|10579
1627307100000|2021-07-26 13:45:00|15095.1|15094.1|15095.9|15094.9|15103.4|15102.4|15085.1|15084.1|9006
1627307400000|2021-07-26 13:50:00|15095.8|15094.8|15103.8|15102.8|15104.3|15103.3|15093.1|15092.1|6829
1627307700000|2021-07-26 13:55:00|15103.9|15102.9|15109.1|15108.1|15111|15110|15096.8|15095.8|6897
1627308000000|2021-07-26 14:00:00|15109|15108|15122.1|15121.1|15126.3|15125.3|15108.4|15107.4|9989
1627308300000|2021-07-26 14:05:00|15122|15121|15125.4|15124.4|15126.3|15125.3|15116.8|15115.8|7027
1627308600000|2021-07-26 14:10:00|15127.2|15126.2|15108.4|15107.4|15128.8|15127.8|15102.8|15101.8|9500
1627308900000|2021-07-26 14:15:00|15108.7|15107.7|15101.7|15100.7|15112.3|15111.3|15100.7|15099.7|4779
1627309200000|2021-07-26 14:20:00|15101.8|15100.8|15111.2|15110.2|15113.7|15112.7|15097.3|15096.3|4707
1627309500000|2021-07-26 14:25:00|15111.7|15110.7|15104.6|15103.6|15117.7|15116.7|15102.2|15101.2|4204
1627309800000|2021-07-26 14:30:00|15104.7|15103.7|15124.2|15123.2|15128.1|15127.1|15102.2|15101.2|5399
1627310100000|2021-07-26 14:35:00|15124.4|15123.4|15131.2|15130.2|15133.2|15132.2|15122.7|15121.7|4938
1627310400000|2021-07-26 14:40:00|15131.1|15130.1|15107.7|15106.7|15131.8|15130.8|15107.6|15106.6|5119
1627310700000|2021-07-26 14:45:00|15107.6|15106.6|15098.8|15097.8|15108.8|15107.8|15095.6|15094.6|5164
1627311000000|2021-07-26 14:50:00|15098.9|15097.9|15099.4|15098.4|15112.1|15111.1|15094.1|15093.1|4802
1627311300000|2021-07-26 14:55:00|15099.3|15098.3|15103.4|15102.4|15119.2|15118.2|15098.4|15097.4|5597
1627311600000|2021-07-26 15:00:00|15103.7|15102.7|15107.7|15106.7|15116.7|15115.7|15095.7|15094.7|5018
1627311900000|2021-07-26 15:05:00|15107.4|15106.4|15101.2|15100.2|15111.3|15110.3|15096.4|15095.4|3301
1627312200000|2021-07-26 15:10:00|15101.3|15100.3|15112.7|15111.7|15113.1|15112.1|15099.2|15098.2|2856
1627312500000|2021-07-26 15:15:00|15112.9|15111.9|15112.7|15111.7|15117.3|15116.3|15103.8|15102.8|3464
1627312800000|2021-07-26 15:20:00|15113.2|15112.2|15110.6|15109.6|15113.7|15112.7|15104.4|15103.4|2279
1627313100000|2021-07-26 15:25:00|15110.4|15109.4|15117.7|15116.7|15119.3|15118.3|15103.4|15102.4|3822
1627313400000|2021-07-26 15:30:00|15117.8|15116.8|15123.1|15122.1|15124.7|15123.7|15113.9|15112.9|3122
1627313700000|2021-07-26 15:35:00|15123.2|15122.2|15130.7|15129.7|15132.1|15131.1|15122.4|15121.4|3324
1627314000000|2021-07-26 15:40:00|15130.8|15129.8|15123.3|15122.3|15132.9|15131.9|15121.1|15120.1|2729
1627314300000|2021-07-26 15:45:00|15123.4|15122.4|15126.7|15125.7|15128.8|15127.8|15120.8|15119.8|2065
1627314600000|2021-07-26 15:50:00|15126.8|15125.8|15128.3|15127.3|15129.1|15128.1|15121.7|15120.7|1925
1627314900000|2021-07-26 15:55:00|15129.1|15128.1|15138.9|15137.9|15140.6|15139.6|15127.9|15126.9|3780
1627315200000|2021-07-26 16:00:00|15139.1|15138.1|15136.2|15135.2|15145.3|15144.3|15133.9|15132.9|3837
1627315500000|2021-07-26 16:05:00|15136.1|15135.1|15139.2|15138.2|15140.6|15139.6|15133.6|15132.6|2126
1627315800000|2021-07-26 16:10:00|15139.3|15138.3|15132.4|15131.4|15139.7|15138.7|15129.6|15128.6|2291
1627316100000|2021-07-26 16:15:00|15132.3|15131.3|15129.4|15128.4|15134.1|15133.1|15126.6|15125.6|2196
1627316400000|2021-07-26 16:20:00|15129.6|15128.6|15124.3|15123.3|15131.9|15130.9|15122.2|15121.2|2244
1627316700000|2021-07-26 16:25:00|15124.4|15123.4|15120.1|15119.1|15128.2|15127.2|15119.9|15118.9|1989
1627317000000|2021-07-26 16:30:00|15119.8|15118.8|15105.6|15104.6|15121.6|15120.6|15105.6|15104.6|3409
1627317300000|2021-07-26 16:35:00|15105.7|15104.7|15103.6|15102.6|15110.2|15109.2|15102.8|15101.8|2381
1627317600000|2021-07-26 16:40:00|15102|15101|15099.4|15098.4|15103.7|15102.7|15095.5|15094.5|2811
1627317900000|2021-07-26 16:45:00|15099.5|15098.5|15099.5|15098.5|15101|15100|15094|15093|2219
1627318200000|2021-07-26 16:50:00|15099.4|15098.4|15103.6|15102.6|15104.4|15103.4|15096.5|15095.5|2403
1627318500000|2021-07-26 16:55:00|15103.5|15102.5|15107.1|15106.1|15107.2|15106.2|15101|15100|2131
1627318800000|2021-07-26 17:00:00|15107.2|15106.2|15112.7|15111.7|15113.6|15112.6|15105.7|15104.7|2232
1627319100000|2021-07-26 17:05:00|15112.6|15111.6|15116.1|15115.1|15116.5|15115.5|15108.6|15107.6|2222
1627319400000|2021-07-26 17:10:00|15115.9|15114.9|15119.4|15118.4|15120.5|15119.5|15113.6|15112.6|1521
1627319700000|2021-07-26 17:15:00|15119.5|15118.5|15123.7|15122.7|15124.9|15123.9|15114.4|15113.4|2306
1627320000000|2021-07-26 17:20:00|15123.9|15122.9|15126.1|15125.1|15131.2|15130.2|15121.4|15120.4|2927
1627320300000|2021-07-26 17:25:00|15125.6|15124.6|15127.1|15126.1|15129.5|15128.5|15124.1|15123.1|2038
1627320600000|2021-07-26 17:30:00|15127.4|15126.4|15121.6|15120.6|15129|15128|15120.5|15119.5|1905
1627320900000|2021-07-26 17:35:00|15121.5|15120.5|15117.9|15116.9|15122.5|15121.5|15113.9|15112.9|2484
1627321200000|2021-07-26 17:40:00|15117.7|15116.7|15123.2|15122.2|15125|15124|15117|15116|2139
1627321500000|2021-07-26 17:45:00|15123.4|15122.4|15115.7|15114.7|15123.7|15122.7|15111.9|15110.9|1824
1627321800000|2021-07-26 17:50:00|15115.9|15114.9|15114.9|15113.9|15117.6|15116.6|15109|15108|1916
1627322100000|2021-07-26 17:55:00|15115|15114|15115.5|15114.5|15118.5|15117.5|15113.6|15112.6|1767
1627322400000|2021-07-26 18:00:00|15115.1|15114.1|15118.1|15117.1|15120.5|15119.5|15112|15111|2717
1627322700000|2021-07-26 18:05:00|15118.2|15117.2|15122.5|15121.5|15123.5|15122.5|15117.1|15116.1|1551
1627323000000|2021-07-26 18:10:00|15122.4|15121.4|15113.5|15112.5|15123.7|15122.7|15113.2|15112.2|1369
1627323300000|2021-07-26 18:15:00|15113.4|15112.4|15107.9|15106.9|15113.4|15112.4|15104.5|15103.5|3047
1627323600000|2021-07-26 18:20:00|15107.7|15106.7|15106.9|15105.9|15109.7|15108.7|15103.7|15102.7|1752
1627323900000|2021-07-26 18:25:00|15106.6|15105.6|15114.6|15113.6|15115.7|15114.7|15102.7|15101.7|2362
1627324200000|2021-07-26 18:30:00|15114.5|15113.5|15117.7|15116.7|15119.6|15118.6|15112.2|15111.2|1785
1627324500000|2021-07-26 18:35:00|15117.5|15116.5|15113.4|15112.4|15118.2|15117.2|15113.2|15112.2|1314
1627324800000|2021-07-26 18:40:00|15113.5|15112.5|15119.2|15118.2|15122|15121|15113.1|15112.1|1585
1627325100000|2021-07-26 18:45:00|15119.4|15118.4|15126.4|15125.4|15126.9|15125.9|15118.9|15117.9|1802
1627325400000|2021-07-26 18:50:00|15126.6|15125.6|15124.6|15123.6|15126.6|15125.6|15122.7|15121.7|1280
1627325700000|2021-07-26 18:55:00|15124.7|15123.7|15128.6|15127.6|15131.7|15130.7|15123.2|15122.2|2705
1627326000000|2021-07-26 19:00:00|15128.4|15127.4|15130.4|15129.4|15132.9|15131.9|15125.9|15124.9|1910
1627326300000|2021-07-26 19:05:00|15130.2|15129.2|15127.9|15126.9|15133.7|15132.7|15126.2|15125.2|1630
1627326600000|2021-07-26 19:10:00|15128|15127|15132.6|15131.6|15134.4|15133.4|15125.7|15124.7|1960
1627326900000|2021-07-26 19:15:00|15132.7|15131.7|15123.6|15122.6|15132.7|15131.7|15122.2|15121.2|2273
1627327200000|2021-07-26 19:20:00|15122.3|15121.3|15129.4|15128.4|15132.8|15131.8|15121.4|15120.4|2154
1627327500000|2021-07-26 19:25:00|15129.3|15128.3|15131.4|15130.4|15133.2|15132.2|15128.5|15127.5|1722
1627327800000|2021-07-26 19:30:00|15131.3|15130.3|15125|15124|15133|15132|15124.9|15123.9|2423
1627328100000|2021-07-26 19:35:00|15124.4|15123.4|15121|15120|15125.9|15124.9|15119.4|15118.4|2904
1627328400000|2021-07-26 19:40:00|15120.9|15119.9|15113|15112|15122.2|15121.2|15112.8|15111.8|3274
1627328700000|2021-07-26 19:45:00|15113.2|15112.2|15107|15106|15114.7|15113.7|15105.7|15104.7|3419
1627329000000|2021-07-26 19:50:00|15107.2|15106.2|15117.8|15116.8|15121|15120|15105.4|15104.4|6755
1627329300000|2021-07-26 19:55:00|15117|15116|15126.3|15125.3|15128|15127|15115.9|15114.9|7613
1627329600000|2021-07-26 20:00:00|15125.8|15124.8|15132.8|15130.8|15132.8|15130.8|15121|15119|3462
1627329900000|2021-07-26 20:05:00|15132.9|15130.9|15136.2|15134.2|15137.4|15135.4|15124.8|15122.8|4003
1627330200000|2021-07-26 20:10:00|15136|15134|15130.8|15128.8|15136|15134|15125.2|15123.2|1446
1627330500000|2021-07-26 20:15:00|15130.7|15128.7|15129.4|15127.4|15132|15130|15125.4|15123.4|449
1627330800000|2021-07-26 20:20:00|15129.5|15127.5|15129.9|15127.9|15130.9|15128.9|15127.7|15125.7|283
1627331100000|2021-07-26 20:25:00|15130|15128|15128.5|15126.5|15130.5|15128.5|15128.5|15126.5|133
1627331400000|2021-07-26 20:30:00|15128.4|15126.4|15126.8|15124.8|15129.7|15127.7|15125.8|15123.8|227
1627331700000|2021-07-26 20:35:00|15127|15125|15129.4|15127.4|15130.2|15128.2|15127|15125|279
1627332000000|2021-07-26 20:40:00|15129.3|15127.3|15127.4|15125.4|15131.3|15129.3|15127.2|15125.2|251
1627332300000|2021-07-26 20:45:00|15127.5|15125.5|15125|15123|15127.5|15125.5|15124.7|15122.7|260
1627332600000|2021-07-26 20:50:00|15124.9|15122.9|15127.8|15125.8|15129.7|15127.7|15124.9|15122.9|290
1627332900000|2021-07-26 20:55:00|15127.7|15125.7|15134.6|15129.6|15134.6|15131.5|15127|15125|289
1627333200000|2021-07-26 21:00:00|15133.8|15128.8|15133|15128|15133.8|15128.8|15133|15128|0
1627333500000|2021-07-26 21:05:00|15133.1|15128.1|15134.3|15129.3|15134.3|15129.3|15133|15128|0
1627333800000|2021-07-26 21:10:00|15134.4|15129.4|15132.7|15127.7|15134.4|15129.4|15131.8|15126.8|0
1627334100000|2021-07-26 21:15:00|15131.8|15126.8|15133.2|15128.2|15133.7|15128.7|15131.8|15126.8|0
1627334400000|2021-07-26 21:20:00|15133.4|15128.4|15133.2|15128.2|15133.7|15128.7|15133|15128|0
1627334700000|2021-07-26 21:25:00|15133.1|15128.1|15130.3|15125.3|15134.3|15129.3|15130.3|15125.3|0
1627335000000|2021-07-26 21:30:00|15130.2|15125.2|15130.4|15125.4|15130.6|15125.6|15130.2|15125.2|0
1627335300000|2021-07-26 21:35:00|15130.3|15125.3|15131.4|15126.4|15131.4|15126.4|15130.3|15125.3|0
1627335600000|2021-07-26 21:40:00|15131|15126|15130.2|15125.2|15131.1|15126.1|15130|15125|0
1627335900000|2021-07-26 21:45:00|15130.5|15125.5|15131.1|15126.1|15131.1|15126.1|15130|15125|0
1627336200000|2021-07-26 21:50:00|15131.2|15126.2|15130.7|15125.7|15131.2|15126.2|15130|15125|0
1627336500000|2021-07-26 21:55:00|15130.8|15125.8|15131.2|15126.2|15131.3|15126.3|15130.8|15125.8|0
1627336800000|2021-07-26 22:00:00|15134.5|15132.5|15127.9|15125.9|15135.3|15133.3|15125.7|15123.7|438
1627337100000|2021-07-26 22:05:00|15127.7|15125.7|15127.4|15125.4|15129.5|15127.5|15126|15124|139
1627337400000|2021-07-26 22:10:00|15127.5|15125.5|15127.3|15125.3|15129.2|15127.2|15127.3|15125.3|128
1627337700000|2021-07-26 22:15:00|15127.4|15125.4|15126|15124|15127.9|15125.9|15125.7|15123.7|128
1627338000000|2021-07-26 22:20:00|15126.3|15124.3|15126.3|15124.3|15127.8|15125.8|15126|15124|113
1627338300000|2021-07-26 22:25:00|15126.2|15124.2|15124.7|15122.7|15126.3|15124.3|15124.2|15122.2|115
1627338600000|2021-07-26 22:30:00|15124.8|15122.8|15126|15124|15126|15124|15123.2|15121.2|83
1627338900000|2021-07-26 22:35:00|15125.9|15123.9|15125.5|15123.5|15127.5|15125.5|15123.9|15121.9|95
1627339200000|2021-07-26 22:40:00|15125.4|15123.4|15128.3|15126.3|15128.3|15126.3|15124.9|15122.9|65
1627339500000|2021-07-26 22:45:00|15128|15126|15129.2|15127.2|15129.5|15127.5|15127.9|15125.9|153
1627339800000|2021-07-26 22:50:00|15129|15127|15128.7|15126.7|15129.4|15127.4|15127.4|15125.4|124
1627340100000|2021-07-26 22:55:00|15128.8|15126.8|15129.4|15127.4|15131|15129|15128.5|15126.5|127
1627340400000|2021-07-26 23:00:00|15129.8|15127.8|15128.7|15126.7|15132.3|15130.3|15128|15126|170
1627340700000|2021-07-26 23:05:00|15128.8|15126.8|15127.7|15125.7|15131|15129|15127.3|15125.3|124
1627341000000|2021-07-26 23:10:00|15127.5|15125.5|15127.2|15125.2|15128.2|15126.2|15126.5|15124.5|75
1627341300000|2021-07-26 23:15:00|15127.3|15125.3|15125.4|15123.4|15128.2|15126.2|15125.4|15123.4|80
1627341600000|2021-07-26 23:20:00|15125.5|15123.5|15126.2|15124.2|15126.7|15124.7|15125.2|15123.2|84
1627341900000|2021-07-26 23:25:00|15126.3|15124.3|15127.3|15125.3|15128.3|15126.3|15126.3|15124.3|55
1627342200000|2021-07-26 23:30:00|15127.2|15125.2|15124.2|15122.2|15127.4|15125.4|15123.4|15121.4|114
1627342500000|2021-07-26 23:35:00|15124.3|15122.3|15124.3|15122.3|15124.9|15122.9|15121.7|15119.7|123
1627342800000|2021-07-26 23:40:00|15124.2|15122.2|15122.9|15120.9|15124.8|15122.8|15122.7|15120.7|76
1627343100000|2021-07-26 23:45:00|15123|15121|15124.8|15122.8|15125.4|15123.4|15120.8|15118.8|166
1627343400000|2021-07-26 23:50:00|15124.9|15122.9|15123.3|15121.3|15125.5|15123.5|15122.9|15120.9|48
1627343700000|2021-07-26 23:55:00|15123.2|15121.2|15121.4|15119.4|15123.2|15121.2|15120.4|15118.4|149
1627344000000|2021-07-27 00:00:00|15121.2|15119.2|15121.5|15119.5|15122|15120|15117.5|15115.5|457
1627344300000|2021-07-27 00:05:00|15121.4|15119.4|15124.2|15122.2|15125.3|15123.3|15121.3|15119.3|346
1627344600000|2021-07-27 00:10:00|15124.3|15122.3|15122.4|15120.4|15126.7|15124.7|15120.7|15118.7|292
1627344900000|2021-07-27 00:15:00|15122.5|15120.5|15123.2|15121.2|15125.7|15123.7|15121.5|15119.5|147
1627345200000|2021-07-27 00:20:00|15123|15121|15120.2|15118.2|15124.4|15122.4|15119.7|15117.7|95
1627345500000|2021-07-27 00:25:00|15120.3|15118.3|15121.8|15119.8|15122.5|15120.5|15119.2|15117.2|97
1627345800000|2021-07-27 00:30:00|15121.7|15119.7|15117.3|15115.3|15121.9|15119.9|15113|15111|435
1627346100000|2021-07-27 00:35:00|15117|15115|15115.4|15113.4|15117.9|15115.9|15114.9|15112.9|289
1627346400000|2021-07-27 00:40:00|15115.5|15113.5|15112.2|15110.2|15116.5|15114.5|15111.7|15109.7|212
1627346700000|2021-07-27 00:45:00|15112|15110|15113.8|15111.8|15116.7|15114.7|15111.5|15109.5|202
1627347000000|2021-07-27 00:50:00|15113.7|15111.7|15111.5|15109.5|15115.4|15113.4|15111.5|15109.5|190
1627347300000|2021-07-27 00:55:00|15111.4|15109.4|15115|15113|15116.4|15114.4|15110.5|15108.5|196
1627347600000|2021-07-27 01:00:00|15114.7|15112.7|15112.9|15110.9|15115.9|15113.9|15111.7|15109.7|213
1627347900000|2021-07-27 01:05:00|15112.8|15110.8|15111.4|15109.4|15113.9|15111.9|15111|15109|154
1627348200000|2021-07-27 01:10:00|15111.5|15109.5|15108.5|15106.5|15111.5|15109.5|15105.3|15103.3|527
1627348500000|2021-07-27 01:15:00|15108.4|15106.4|15111.4|15109.4|15111.9|15109.9|15105.4|15103.4|336
1627348800000|2021-07-27 01:20:00|15111.3|15109.3|15115|15113|15115.4|15113.4|15110|15108|275
1627349100000|2021-07-27 01:25:00|15115.2|15113.2|15117.8|15115.8|15118.2|15116.2|15113.8|15111.8|234
1627349400000|2021-07-27 01:30:00|15117.9|15115.9|15113.7|15111.7|15119.4|15117.4|15112.8|15110.8|435
1627349700000|2021-07-27 01:35:00|15113.8|15111.8|15116.8|15114.8|15119.9|15117.9|15112.3|15110.3|415
1627350000000|2021-07-27 01:40:00|15116.7|15114.7|15114.9|15112.9|15119.7|15117.7|15114.9|15112.9|191
1627350300000|2021-07-27 01:45:00|15115|15113|15115.5|15113.5|15116.3|15114.3|15111|15109|238
1627350600000|2021-07-27 01:50:00|15115.7|15113.7|15115.4|15113.4|15119.3|15117.3|15114.9|15112.9|218
1627350900000|2021-07-27 01:55:00|15115.5|15113.5|15111.7|15109.7|15117|15115|15110.5|15108.5|155
1627351200000|2021-07-27 02:00:00|15111.5|15109.5|15114.9|15112.9|15117.2|15115.2|15111.4|15109.4|153
1627351500000|2021-07-27 02:05:00|15114.8|15112.8|15111.8|15109.8|15115.3|15113.3|15111.8|15109.8|110
1627351800000|2021-07-27 02:10:00|15112|15110|15111.5|15109.5|15113.4|15111.4|15110.8|15108.8|110
1627352100000|2021-07-27 02:15:00|15111.7|15109.7|15110.2|15108.2|15111.9|15109.9|15108|15106|330
1627352400000|2021-07-27 02:20:00|15110|15108|15104.4|15102.4|15110.8|15108.8|15104.4|15102.4|256
1627352700000|2021-07-27 02:25:00|15104.5|15102.5|15101.3|15099.3|15106.8|15104.8|15100.5|15098.5|390
1627353000000|2021-07-27 02:30:00|15101.4|15099.4|15107.7|15105.7|15107.9|15105.9|15099.8|15097.8|336
1627353300000|2021-07-27 02:35:00|15107.8|15105.8|15108.5|15106.5|15111.2|15109.2|15106.2|15104.2|241
1627353600000|2021-07-27 02:40:00|15108.7|15106.7|15112.3|15110.3|15112.5|15110.5|15107.4|15105.4|209
1627353900000|2021-07-27 02:45:00|15112.2|15110.2|15112.9|15110.9|15115.4|15113.4|15111|15109|222
1627354200000|2021-07-27 02:50:00|15112.8|15110.8|15111.4|15109.4|15114.3|15112.3|15109.7|15107.7|184
1627354500000|2021-07-27 02:55:00|15111.5|15109.5|15113.2|15111.2|15113.5|15111.5|15110.7|15108.7|77
1627354800000|2021-07-27 03:00:00|15113.3|15111.3|15110.8|15108.8|15113.8|15111.8|15110.5|15108.5|99
1627355100000|2021-07-27 03:05:00|15110.9|15108.9|15110.3|15108.3|15111.4|15109.4|15108.4|15106.4|214
1627355400000|2021-07-27 03:10:00|15110.4|15108.4|15109.7|15107.7|15111.8|15109.8|15108.9|15106.9|83
1627355700000|2021-07-27 03:15:00|15109.5|15107.5|15108.9|15106.9|15113.5|15111.5|15108.5|15106.5|165
1627356000000|2021-07-27 03:20:00|15108.8|15106.8|15104.2|15102.2|15109|15107|15102.7|15100.7|546
1627356300000|2021-07-27 03:25:00|15104|15102|15107.8|15105.8|15108|15106|15103.8|15101.8|135
1627356600000|2021-07-27 03:30:00|15107.7|15105.7|15105.4|15103.4|15109.2|15107.2|15104.9|15102.9|166
1627356900000|2021-07-27 03:35:00|15105.5|15103.5|15106.5|15104.5|15109|15107|15105.3|15103.3|90
1627357200000|2021-07-27 03:40:00|15106.7|15104.7|15107.5|15105.5|15109.3|15107.3|15105.7|15103.7|64
1627357500000|2021-07-27 03:45:00|15107.4|15105.4|15107.3|15105.3|15110.2|15108.2|15106.8|15104.8|124
1627357800000|2021-07-27 03:50:00|15107.2|15105.2|15108|15106|15108.9|15106.9|15105.2|15103.2|65
1627358100000|2021-07-27 03:55:00|15108.2|15106.2|15108.4|15106.4|15109.8|15107.8|15107.5|15105.5|82
1627358400000|2021-07-27 04:00:00|15108.3|15106.3|15107|15105|15110.4|15108.4|15107|15105|96
1627358700000|2021-07-27 04:05:00|15106.9|15104.9|15107.2|15105.2|15108.2|15106.2|15105.7|15103.7|76
1627359000000|2021-07-27 04:10:00|15107|15105|15108.2|15106.2|15109.8|15107.8|15106.5|15104.5|73
1627359300000|2021-07-27 04:15:00|15108.3|15106.3|15107.7|15105.7|15108.7|15106.7|15107.2|15105.2|49
1627359600000|2021-07-27 04:20:00|15107.5|15105.5|15106.9|15104.9|15109.7|15107.7|15106.8|15104.8|61
1627359900000|2021-07-27 04:25:00|15106.8|15104.8|15106.3|15104.3|15107.7|15105.7|15106|15104|65
1627360200000|2021-07-27 04:30:00|15106.4|15104.4|15110.3|15108.3|15110.3|15108.3|15106.4|15104.4|123
1627360500000|2021-07-27 04:35:00|15110.2|15108.2|15111.2|15109.2|15111.4|15109.4|15109.5|15107.5|86
1627360800000|2021-07-27 04:40:00|15111.3|15109.3|15112.2|15110.2|15113|15111|15110.9|15108.9|93
1627361100000|2021-07-27 04:45:00|15112.4|15110.4|15113|15111|15113.8|15111.8|15111.7|15109.7|132
1627361400000|2021-07-27 04:50:00|15113.2|15111.2|15111.7|15109.7|15113.8|15111.8|15110.4|15108.4|84
1627361700000|2021-07-27 04:55:00|15111.8|15109.8|15111.5|15109.5|15113.9|15111.9|15111.2|15109.2|81
1627362000000|2021-07-27 05:00:00|15111.4|15109.4|15103.5|15101.5|15111.8|15109.8|15102.8|15100.8|319
1627362300000|2021-07-27 05:05:00|15103.3|15101.3|15102.5|15100.5|15106.5|15104.5|15100.7|15098.7|283
1627362600000|2021-07-27 05:10:00|15102.4|15100.4|15104.5|15102.5|15105.9|15103.9|15100.4|15098.4|205
1627362900000|2021-07-27 05:15:00|15104.4|15102.4|15102.4|15100.4|15106.7|15104.7|15101.8|15099.8|174
1627363200000|2021-07-27 05:20:00|15102|15100|15103.7|15101.7|15106.4|15104.4|15101.9|15099.9|168
1627363500000|2021-07-27 05:25:00|15103.5|15101.5|15105.2|15103.2|15106.8|15104.8|15103|15101|150
1627363800000|2021-07-27 05:30:00|15105.3|15103.3|15100.2|15098.2|15105.5|15103.5|15099.7|15097.7|272
1627364100000|2021-07-27 05:35:00|15099.7|15097.7|15103.4|15101.4|15104.7|15102.7|15098.9|15096.9|331
1627364400000|2021-07-27 05:40:00|15103.9|15101.9|15105|15103|15105.9|15103.9|15101.9|15099.9|211
1627364700000|2021-07-27 05:45:00|15104.7|15102.7|15103.4|15101.4|15104.7|15102.7|15101.7|15099.7|123
1627365000000|2021-07-27 05:50:00|15103.3|15101.3|15110.5|15108.5|15110.9|15108.9|15102.9|15100.9|288
1627365300000|2021-07-27 05:55:00|15110.4|15108.4|15108.8|15106.8|15110.7|15108.7|15106.2|15104.2|190
1627365600000|2021-07-27 06:00:00|15108.4|15106.4|15106.8|15104.8|15111|15109|15105.2|15103.2|229
1627365900000|2021-07-27 06:05:00|15106.3|15104.3|15109.3|15107.3|15110.3|15108.3|15104.9|15102.9|247
1627366200000|2021-07-27 06:10:00|15109.2|15107.2|15104.4|15102.4|15112.9|15110.9|15102.3|15100.3|488
1627366500000|2021-07-27 06:15:00|15104.3|15102.3|15107.9|15105.9|15108.8|15106.8|15103.3|15101.3|223
1627366800000|2021-07-27 06:20:00|15107.8|15105.8|15107.3|15105.3|15111.4|15109.4|15106.9|15104.9|209
1627367100000|2021-07-27 06:25:00|15107.2|15105.2|15104.7|15102.7|15109.4|15107.4|15104.2|15102.2|266
1627367400000|2021-07-27 06:30:00|15104.5|15102.5|15103.8|15101.8|15106|15104|15102.7|15100.7|256
1627367700000|2021-07-27 06:35:00|15103.9|15101.9|15104.4|15102.4|15107.5|15105.5|15102.5|15100.5|186
1627368000000|2021-07-27 06:40:00|15104.8|15102.8|15107.2|15105.2|15109|15107|15103.9|15101.9|187
1627368300000|2021-07-27 06:45:00|15107|15105|15104.4|15102.4|15107.9|15105.9|15104|15102|174
1627368600000|2021-07-27 06:50:00|15104.3|15102.3|15108.4|15106.4|15110.7|15108.7|15104.3|15102.3|226
1627368900000|2021-07-27 06:55:00|15108.5|15106.5|15108.9|15106.9|15110|15108|15107.2|15105.2|163
1627369200000|2021-07-27 07:00:00|15109|15107|15105|15103|15111|15109|15102.5|15100.5|990
1627369500000|2021-07-27 07:05:00|15104.9|15102.9|15087|15085|15104.9|15102.9|15083.3|15081.3|1948
1627369800000|2021-07-27 07:10:00|15087.8|15085.8|15084.9|15082.9|15090.4|15088.4|15081.5|15079.5|719
1627370100000|2021-07-27 07:15:00|15085.2|15083.2|15087.8|15085.8|15090.3|15088.3|15082.7|15080.7|1172
1627370400000|2021-07-27 07:20:00|15087.7|15085.7|15077.3|15075.3|15089|15087|15077.3|15075.3|1120
1627370700000|2021-07-27 07:25:00|15077.4|15075.4|15069.4|15067.4|15080.4|15078.4|15065.8|15063.8|1788
1627371000000|2021-07-27 07:30:00|15070.2|15068.2|15081.4|15079.4|15081.7|15079.7|15063.8|15061.8|1370
1627371300000|2021-07-27 07:35:00|15081.3|15079.3|15067.2|15065.2|15081.7|15079.7|15063.4|15061.4|1544
1627371600000|2021-07-27 07:40:00|15067.4|15065.4|15070.8|15068.8|15071.4|15069.4|15067.4|15065.4|859
1627371900000|2021-07-27 07:45:00|15070.3|15068.3|15070.7|15068.7|15072.4|15070.4|15062|15060|1118
1627372200000|2021-07-27 07:50:00|15070.4|15068.4|15075.9|15073.9|15075.9|15073.9|15065.8|15063.8|474
1627372500000|2021-07-27 07:55:00|15075.8|15073.8|15086.9|15084.9|15090.9|15088.9|15075|15073|1197
1627372800000|2021-07-27 08:00:00|15086.8|15084.8|15088.5|15086.5|15088.7|15086.7|15082.7|15080.7|762
1627373100000|2021-07-27 08:05:00|15088.7|15086.7|15098.9|15096.9|15099.7|15097.7|15087.7|15085.7|1268
1627373400000|2021-07-27 08:10:00|15098.5|15096.5|15091|15089|15099.3|15097.3|15088.9|15086.9|892
1627373700000|2021-07-27 08:15:00|15091.2|15089.2|15083.8|15081.8|15097.8|15095.8|15083.2|15081.2|918
1627374000000|2021-07-27 08:20:00|15083.9|15081.9|15083.8|15081.8|15085.2|15083.2|15078|15076|717
1627374300000|2021-07-27 08:25:00|15083.7|15081.7|15076.3|15074.3|15084.2|15082.2|15076|15074|498
1627374600000|2021-07-27 08:30:00|15076.4|15074.4|15091.2|15089.2|15091.8|15089.8|15076.3|15074.3|675
1627374900000|2021-07-27 08:35:00|15091|15089|15085.4|15083.4|15091|15089|15084.7|15082.7|323
1627375200000|2021-07-27 08:40:00|15085.3|15083.3|15094.7|15092.7|15096.4|15094.4|15083.5|15081.5|536
1627375500000|2021-07-27 08:45:00|15094.8|15092.8|15091.4|15089.4|15094.8|15092.8|15089.5|15087.5|320
1627375800000|2021-07-27 08:50:00|15091.5|15089.5|15093.5|15091.5|15094.2|15092.2|15088.4|15086.4|295
1627376100000|2021-07-27 08:55:00|15093.4|15091.4|15088.9|15086.9|15094|15092|15088.4|15086.4|200
1627376400000|2021-07-27 09:00:00|15089|15087|15083.7|15081.7|15090.9|15088.9|15080.9|15078.9|451
1627376700000|2021-07-27 09:05:00|15083.4|15081.4|15091.4|15089.4|15091.7|15089.7|15082.7|15080.7|286
1627377000000|2021-07-27 09:10:00|15091.5|15089.5|15084.2|15082.2|15093.8|15091.8|15083.5|15081.5|311
1627377300000|2021-07-27 09:15:00|15084.3|15082.3|15093.3|15091.3|15094|15092|15083.8|15081.8|431
1627377600000|2021-07-27 09:20:00|15093.2|15091.2|15094.3|15092.3|15096.3|15094.3|15090.9|15088.9|403
1627377900000|2021-07-27 09:25:00|15094.7|15092.7|15095.5|15093.5|15098.2|15096.2|15092.2|15090.2|492
1627378200000|2021-07-27 09:30:00|15095.7|15093.7|15100.5|15098.5|15102.2|15100.2|15094.2|15092.2|434
1627378500000|2021-07-27 09:35:00|15100.7|15098.7|15106.3|15104.3|15111.3|15109.3|15099|15097|1153
1627378800000|2021-07-27 09:40:00|15106.2|15104.2|15107.8|15105.8|15112|15110|15105.2|15103.2|669
1627379100000|2021-07-27 09:45:00|15107.9|15105.9|15106.7|15104.7|15111.9|15109.9|15105.9|15103.9|620
1627379400000|2021-07-27 09:50:00|15106.5|15104.5|15108|15106|15110.9|15108.9|15106.3|15104.3|321
1627379700000|2021-07-27 09:55:00|15107.9|15105.9|15107.7|15105.7|15110.8|15108.8|15106|15104|220
1627380000000|2021-07-27 10:00:00|15107.8|15105.8|15112.2|15110.2|15113.7|15111.7|15107.3|15105.3|480
1627380300000|2021-07-27 10:05:00|15112|15110|15111.9|15109.9|15113.2|15111.2|15109.5|15107.5|248
1627380600000|2021-07-27 10:10:00|15112|15110|15106.5|15104.5|15113.3|15111.3|15106.2|15104.2|313
1627380900000|2021-07-27 10:15:00|15106.2|15104.2|15109.8|15107.8|15110.9|15108.9|15105.5|15103.5|292
1627381200000|2021-07-27 10:20:00|15110.5|15108.5|15109.9|15107.9|15113|15111|15108.3|15106.3|206
1627381500000|2021-07-27 10:25:00|15109.8|15107.8|15108.8|15106.8|15110.5|15108.5|15105|15103|304
1627381800000|2021-07-27 10:30:00|15108.7|15106.7|15111.8|15109.8|15115|15113|15108.7|15106.7|447
1627382100000|2021-07-27 10:35:00|15111.9|15109.9|15112.7|15110.7|15115.8|15113.8|15111.5|15109.5|229
1627382400000|2021-07-27 10:40:00|15112.8|15110.8|15115.9|15113.9|15119|15117|15112|15110|473
1627382700000|2021-07-27 10:45:00|15115.5|15113.5|15117.4|15115.4|15119.5|15117.5|15114.2|15112.2|353
1627383000000|2021-07-27 10:50:00|15117.5|15115.5|15113.9|15111.9|15118.4|15116.4|15111.9|15109.9|342
1627383300000|2021-07-27 10:55:00|15114|15112|15118.8|15116.8|15119.5|15117.5|15113.5|15111.5|356
1627383600000|2021-07-27 11:00:00|15119|15117|15127.7|15125.7|15130.5|15128.5|15118.3|15116.3|1672
1627383900000|2021-07-27 11:05:00|15127.8|15125.8|15130.5|15128.5|15132|15130|15126.3|15124.3|720
1627384200000|2021-07-27 11:10:00|15130|15128|15135.5|15133.5|15137.4|15135.4|15129.5|15127.5|978
1627384500000|2021-07-27 11:15:00|15135.4|15133.4|15138.3|15136.3|15139.9|15137.9|15134.5|15132.5|614
1627384800000|2021-07-27 11:20:00|15138.2|15136.2|15130.7|15128.7|15138.2|15136.2|15130.3|15128.3|489
1627385100000|2021-07-27 11:25:00|15130.5|15128.5|15132.3|15130.3|15134.3|15132.3|15130.4|15128.4|306
1627385400000|2021-07-27 11:30:00|15132.4|15130.4|15133.5|15131.5|15134.2|15132.2|15131.7|15129.7|201
1627385700000|2021-07-27 11:35:00|15133.4|15131.4|15139.3|15137.3|15140.7|15138.7|15132.9|15130.9|513
1627386000000|2021-07-27 11:40:00|15139|15137|15131|15129|15139.7|15137.7|15130.3|15128.3|391
1627386300000|2021-07-27 11:45:00|15131.2|15129.2|15127.3|15125.3|15135|15133|15127.3|15125.3|495
1627386600000|2021-07-27 11:50:00|15127|15125|15124.3|15122.3|15127.9|15125.9|15122.3|15120.3|645
1627386900000|2021-07-27 11:55:00|15124.2|15122.2|15126.8|15124.8|15127.4|15125.4|15123.4|15121.4|339
1627387200000|2021-07-27 12:00:00|15126.9|15124.9|15129.5|15127.5|15131.7|15129.7|15126.8|15124.8|648
1627387500000|2021-07-27 12:05:00|15130|15128|15126.2|15124.2|15131.8|15129.8|15125.8|15123.8|449
1627387800000|2021-07-27 12:10:00|15126|15124|15125|15123|15128.3|15126.3|15124.2|15122.2|361
1627388100000|2021-07-27 12:15:00|15124.9|15122.9|15118.5|15116.5|15125.7|15123.7|15117.5|15115.5|936
1627388400000|2021-07-27 12:20:00|15118.7|15116.7|15125|15123|15125.4|15123.4|15118.7|15116.7|571
1627388700000|2021-07-27 12:25:00|15124.9|15122.9|15124.8|15122.8|15126.4|15124.4|15121.8|15119.8|332
1627389000000|2021-07-27 12:30:00|15124.7|15122.7|15125.2|15123.2|15127.5|15125.5|15119.8|15117.8|762
1627389300000|2021-07-27 12:35:00|15125|15123|15128.8|15126.8|15131.5|15129.5|15125|15123|942
1627389600000|2021-07-27 12:40:00|15128.7|15126.7|15131.4|15129.4|15133.2|15131.2|15128.3|15126.3|604
1627389900000|2021-07-27 12:45:00|15131.3|15129.3|15135.3|15133.3|15135.5|15133.5|15128.3|15126.3|690
1627390200000|2021-07-27 12:50:00|15135.2|15133.2|15133|15131|15136.7|15134.7|15132.5|15130.5|727
1627390500000|2021-07-27 12:55:00|15132.9|15130.9|15130.4|15128.4|15134.5|15132.5|15129.3|15127.3|489
1627390800000|2021-07-27 13:00:00|15130.8|15128.8|15128|15126|15131.8|15129.8|15126.4|15124.4|726
1627391100000|2021-07-27 13:05:00|15127.8|15125.8|15125|15123|15129.5|15127.5|15123.4|15121.4|616
1627391400000|2021-07-27 13:10:00|15125.2|15123.2|15115|15113|15127.5|15125.5|15115|15113|1010
1627391700000|2021-07-27 13:15:00|15115.2|15113.2|15114.8|15112.8|15120|15118|15113.4|15111.4|1149
1627392000000|2021-07-27 13:20:00|15115|15113|15112.2|15110.2|15117.9|15115.9|15112.2|15110.2|739
1627392300000|2021-07-27 13:25:00|15113|15111|15115.3|15113.3|15116.8|15114.8|15109|15107|1562
1627392600000|2021-07-27 13:30:00|15114.8|15113.8|15077.5|15076.5|15115.2|15114.2|15073.8|15072.8|16683
1627392900000|2021-07-27 13:35:00|15077.4|15076.4|15086.5|15085.5|15095.4|15094.4|15070.9|15069.9|11804
1627393200000|2021-07-27 13:40:00|15085.9|15084.9|15062|15061|15086.5|15085.5|15059.2|15058.2|11746
1627393500000|2021-07-27 13:45:00|15061.8|15060.8|15066|15065|15082.3|15081.3|15060.4|15059.4|9448
1627393800000|2021-07-27 13:50:00|15065.4|15064.4|15072.3|15071.3|15080.2|15079.2|15060.4|15059.4|8694
1627394100000|2021-07-27 13:55:00|15072.2|15071.2|15052.3|15051.3|15075.5|15074.5|15045.8|15044.8|8939
1627394400000|2021-07-27 14:00:00|15051.3|15050.3|15048.5|15047.5|15067.7|15066.7|15036.2|15035.2|12142
1627394700000|2021-07-27 14:05:00|15048.4|15047.4|15022.3|15021.3|15052|15051|15016|15015|13637
1627395000000|2021-07-27 14:10:00|15021.7|15020.7|14980.5|14979.5|15022.2|15021.2|14973.7|14972.7|15631
1627395300000|2021-07-27 14:15:00|14979.6|14978.6|14980.7|14979.7|14981.1|14980.1|14960.2|14959.2|13743
1627395600000|2021-07-27 14:20:00|14980.8|14979.8|14987.8|14986.8|14998.2|14997.2|14964.5|14963.5|11234
1627395900000|2021-07-27 14:25:00|14988|14987|14995.5|14994.5|14999.6|14998.6|14986.1|14985.1|6537
1627396200000|2021-07-27 14:30:00|14995.3|14994.3|14943.5|14942.5|14995.7|14994.7|14938.5|14937.5|14548
1627396500000|2021-07-27 14:35:00|14943|14942|14925.6|14924.6|14951.2|14950.2|14911.7|14910.7|12067
1627396800000|2021-07-27 14:40:00|14925.2|14924.2|14931|14930|14934.1|14933.1|14915.7|14914.7|8624
1627397100000|2021-07-27 14:45:00|14931.2|14930.2|14928.7|14927.7|14939.5|14938.5|14921.7|14920.7|8961
1627397400000|2021-07-27 14:50:00|14928.2|14927.2|14901.7|14900.7|14932.5|14931.5|14894.7|14893.7|13594
1627397700000|2021-07-27 14:55:00|14901.8|14900.8|14921|14920|14934|14933|14900.3|14899.3|8781
1627398000000|2021-07-27 15:00:00|14920.7|14919.7|14930|14929|14944.1|14943.1|14908.1|14907.1|8832
1627398300000|2021-07-27 15:05:00|14930.1|14929.1|14904.8|14903.8|14932.1|14931.1|14901.2|14900.2|6987
1627398600000|2021-07-27 15:10:00|14904.7|14903.7|14915.5|14914.5|14924.5|14923.5|14902.5|14901.5|6023
1627398900000|2021-07-27 15:15:00|14915.6|14914.6|14869.6|14868.6|14916.5|14915.5|14869.6|14868.6|11435
1627399200000|2021-07-27 15:20:00|14869.7|14868.7|14874|14873|14883.7|14882.7|14865|14864|8913
1627399500000|2021-07-27 15:25:00|14874.3|14873.3|14879.6|14878.6|14880.5|14879.5|14858|14857|9409
1627399800000|2021-07-27 15:30:00|14879.7|14878.7|14846.7|14845.7|14879.7|14878.7|14844.2|14843.2|10723
1627400100000|2021-07-27 15:35:00|14847.1|14846.1|14841.7|14840.7|14851.5|14850.5|14835.1|14834.1|9707
1627400400000|2021-07-27 15:40:00|14841.5|14840.5|14851.5|14850.5|14861.5|14860.5|14826.7|14825.7|11170
1627400700000|2021-07-27 15:45:00|14851.2|14850.2|14858.5|14857.5|14868|14867|14849|14848|7543
1627401000000|2021-07-27 15:50:00|14858|14857|14871|14870|14874.8|14873.8|14854|14853|6419
1627401300000|2021-07-27 15:55:00|14870.3|14869.3|14865.2|14864.2|14875.6|14874.6|14857|14856|5234
1627401600000|2021-07-27 16:00:00|14864.5|14863.5|14834.1|14833.1|14866.2|14865.2|14825|14824|9964
1627401900000|2021-07-27 16:05:00|14833.6|14832.6|14842.7|14841.7|14846.2|14845.2|14811.6|14810.6|10677
1627402200000|2021-07-27 16:10:00|14842.3|14841.3|14829.5|14828.5|14844.8|14843.8|14829.2|14828.2|6231
1627402500000|2021-07-27 16:15:00|14829.7|14828.7|14846.6|14845.6|14854|14853|14828.7|14827.7|6995
1627402800000|2021-07-27 16:20:00|14847|14846|14854.2|14853.2|14862|14861|14842.2|14841.2|4808
1627403100000|2021-07-27 16:25:00|14854.1|14853.1|14864.2|14863.2|14865.6|14864.6|14846.5|14845.5|4012
1627403400000|2021-07-27 16:30:00|14864|14863|14832.5|14831.5|14868.6|14867.6|14832.5|14831.5|6382
1627403700000|2021-07-27 16:35:00|14832.3|14831.3|14851.5|14850.5|14856.1|14855.1|14832.3|14831.3|4637
1627404000000|2021-07-27 16:40:00|14851.2|14850.2|14863.2|14862.2|14867|14866|14842.7|14841.7|4809
1627404300000|2021-07-27 16:45:00|14863|14862|14852.8|14851.8|14866.8|14865.8|14851|14850|3416
1627404600000|2021-07-27 16:50:00|14852.5|14851.5|14836.5|14835.5|14865.2|14864.2|14836.5|14835.5|4253
1627404900000|2021-07-27 16:55:00|14836.7|14835.7|14828.5|14827.5|14840.2|14839.2|14827|14826|5494
1627405200000|2021-07-27 17:00:00|14828.6|14827.6|14824.2|14823.2|14842|14841|14820.2|14819.2|4449
1627405500000|2021-07-27 17:05:00|14824.1|14823.1|14833.2|14832.2|14841.3|14840.3|14815.6|14814.6|6061
1627405800000|2021-07-27 17:10:00|14833|14832|14811|14810|14838.5|14837.5|14807.3|14806.3|5737
1627406100000|2021-07-27 17:15:00|14811.2|14810.2|14799|14798|14827.6|14826.6|14793.6|14792.6|7209
1627406400000|2021-07-27 17:20:00|14799.1|14798.1|14791|14790|14801.5|14800.5|14782.7|14781.7|6628
1627406700000|2021-07-27 17:25:00|14791.1|14790.1|14805.5|14804.5|14808.2|14807.2|14785.8|14784.8|5525
1627407000000|2021-07-27 17:30:00|14805.3|14804.3|14803.6|14802.6|14809.8|14808.8|14795.5|14794.5|4719
1627407300000|2021-07-27 17:35:00|14804|14803|14824.6|14823.6|14825.6|14824.6|14801.5|14800.5|5130
1627407600000|2021-07-27 17:40:00|14824.5|14823.5|14821.2|14820.2|14825.3|14824.3|14813.3|14812.3|2884
1627407900000|2021-07-27 17:45:00|14821.1|14820.1|14833.5|14832.5|14834.3|14833.3|14818.1|14817.1|4431
1627408200000|2021-07-27 17:50:00|14833|14832|14829.6|14828.6|14837.2|14836.2|14826.7|14825.7|3234
1627408500000|2021-07-27 17:55:00|14829.7|14828.7|14817|14816|14835.7|14834.7|14814.1|14813.1|4524
1627408800000|2021-07-27 18:00:00|14816.5|14815.5|14835|14834|14836.2|14835.2|14816.2|14815.2|3925
1627409100000|2021-07-27 18:05:00|14835.2|14834.2|14846.2|14845.2|14847.1|14846.1|14832.1|14831.1|4979
1627409400000|2021-07-27 18:10:00|14846.3|14845.3|14859.2|14858.2|14859.6|14858.6|14843.8|14842.8|3895
1627409700000|2021-07-27 18:15:00|14859.3|14858.3|14873.2|14872.2|14878.7|14877.7|14858|14857|5586
1627410000000|2021-07-27 18:20:00|14873.3|14872.3|14885.6|14884.6|14888.7|14887.7|14873.2|14872.2|4589
1627410300000|2021-07-27 18:25:00|14885.5|14884.5|14878.3|14877.3|14890.8|14889.8|14873.2|14872.2|4327
1627410600000|2021-07-27 18:30:00|14878.7|14877.7|14889.6|14888.6|14892.8|14891.8|14875.3|14874.3|4022
1627410900000|2021-07-27 18:35:00|14889.5|14888.5|14884.2|14883.2|14894.3|14893.3|14881.5|14880.5|3542
1627411200000|2021-07-27 18:40:00|14884.3|14883.3|14891.7|14890.7|14892.1|14891.1|14883|14882|2528
1627411500000|2021-07-27 18:45:00|14891.8|14890.8|14907.2|14906.2|14907.8|14906.8|14891.1|14890.1|4589
1627411800000|2021-07-27 18:50:00|14907|14906|14907.7|14906.7|14910.7|14909.7|14897.6|14896.6|5311
1627412100000|2021-07-27 18:55:00|14907.8|14906.8|14928.1|14927.1|14929.6|14928.6|14906|14905|6869
1627412400000|2021-07-27 19:00:00|14928|14927|14937.5|14936.5|14943.8|14942.8|14928|14927|6088
1627412700000|2021-07-27 19:05:00|14937.6|14936.6|14947.2|14946.2|14947.2|14946.2|14930|14929|4576
1627413000000|2021-07-27 19:10:00|14947.3|14946.3|14916.7|14915.7|14947.3|14946.3|14916.3|14915.3|4826
1627413300000|2021-07-27 19:15:00|14917|14916|14917.5|14916.5|14924.7|14923.7|14911.3|14910.3|3322
1627413600000|2021-07-27 19:20:00|14917.2|14916.2|14919.1|14918.1|14923.5|14922.5|14915|14914|2335
1627413900000|2021-07-27 19:25:00|14919|14918|14920.2|14919.2|14929.6|14928.6|14913.7|14912.7|3286
1627414200000|2021-07-27 19:30:00|14920.1|14919.1|14920|14919|14927.6|14926.6|14914.1|14913.1|3636
1627414500000|2021-07-27 19:35:00|14919.8|14918.8|14912.7|14911.7|14921.5|14920.5|14912.3|14911.3|3664
1627414800000|2021-07-27 19:40:00|14912.6|14911.6|14918|14917|14920.5|14919.5|14901.6|14900.6|4943
1627415100000|2021-07-27 19:45:00|14918.1|14917.1|14922.8|14921.8|14927.8|14926.8|14911.8|14910.8|3735
1627415400000|2021-07-27 19:50:00|14923|14922|14928.7|14927.7|14936|14935|14923|14922|7437
1627415700000|2021-07-27 19:55:00|14929|14928|14960.2|14959.2|14960.5|14959.5|14926.3|14925.3|12174
1627416000000|2021-07-27 20:00:00|14958.7|14957.7|14924.4|14922.4|14976.8|14974.8|14922.5|14920.5|9914
1627416300000|2021-07-27 20:05:00|14924.2|14922.2|14874.5|14872.5|14925.9|14923.9|14874.5|14872.5|5478
1627416600000|2021-07-27 20:10:00|14874.1|14872.1|14920|14918|14936.7|14934.7|14874|14872|7315
1627416900000|2021-07-27 20:15:00|14919.5|14917.5|14929.4|14927.4|14943|14941|14916.7|14914.7|2798
1627417200000|2021-07-27 20:20:00|14929.5|14927.5|14933.5|14931.5|14943.5|14941.5|14922|14920|1155
1627417500000|2021-07-27 20:25:00|14933.4|14931.4|14939|14937|14941.2|14939.2|14929.9|14927.9|657
1627417800000|2021-07-27 20:30:00|14939.1|14937.1|14936.7|14934.7|14970.7|14968.7|14913.2|14911.2|5369
1627418100000|2021-07-27 20:35:00|14936.4|14934.4|14919.1|14917.1|14938|14936|14916.2|14914.2|1095
1627418400000|2021-07-27 20:40:00|14919.2|14917.2|14901.4|14899.4|14920.9|14918.9|14901.4|14899.4|904
1627418700000|2021-07-27 20:45:00|14901.5|14899.5|14900.9|14898.9|14914.5|14912.5|14899|14897|801
1627419000000|2021-07-27 20:50:00|14900.7|14898.7|14895|14893|14903.5|14901.5|14894.4|14892.4|527
1627419300000|2021-07-27 20:55:00|14895.1|14893.1|14895.5|14890.5|14898.5|14896.5|14887.9|14885.9|577
1627419600000|2021-07-27 21:00:00|14894|14889|14893.9|14888.9|14896.3|14891.3|14891.8|14886.8|0
1627419900000|2021-07-27 21:05:00|14893.6|14888.6|14892.4|14887.4|14895.2|14890.2|14892.2|14887.2|0
1627420200000|2021-07-27 21:10:00|14892.2|14887.2|14885.4|14880.4|14892.6|14887.6|14883.3|14878.3|0
1627420500000|2021-07-27 21:15:00|14885.5|14880.5|14893.4|14888.4|14893.4|14888.4|14885.5|14880.5|0
1627420800000|2021-07-27 21:20:00|14893.1|14888.1|14877.1|14872.1|14893.9|14888.9|14876.1|14871.1|0
1627421100000|2021-07-27 21:25:00|14879.1|14874.1|14880.4|14875.4|14881.5|14876.5|14875.9|14870.9|0
1627421400000|2021-07-27 21:30:00|14880.3|14875.3|14876.4|14871.4|14881.6|14876.6|14875.2|14870.2|0
1627421700000|2021-07-27 21:35:00|14877|14872|14879.8|14874.8|14880.4|14875.4|14877|14872|0
1627422000000|2021-07-27 21:40:00|14879.7|14874.7|14882.9|14877.9|14882.9|14877.9|14878.9|14873.9|0
1627422300000|2021-07-27 21:45:00|14883|14878|14885.6|14880.6|14887.6|14882.6|14883|14878|0
1627422600000|2021-07-27 21:50:00|14885.5|14880.5|14888.4|14883.4|14888.6|14883.6|14885.4|14880.4|0
1627422900000|2021-07-27 21:55:00|14888.6|14883.6|14891.7|14886.7|14896.1|14891.1|14888.6|14883.6|0
1627423200000|2021-07-27 22:00:00|14883.1|14881.1|14894.6|14892.6|14898.2|14896.2|14879.4|14877.4|1046
1627423500000|2021-07-27 22:05:00|14894.7|14892.7|14891.6|14889.6|14895.6|14893.6|14883.1|14881.1|489
1627423800000|2021-07-27 22:10:00|14892.7|14890.7|14910.1|14908.1|14913.6|14911.6|14892.4|14890.4|1008
1627424100000|2021-07-27 22:15:00|14910.2|14908.2|14910.9|14908.9|14917.6|14915.6|14908|14906|655
1627424400000|2021-07-27 22:20:00|14910.7|14908.7|14913.6|14911.6|14918.1|14916.1|14910.7|14908.7|370
1627424700000|2021-07-27 22:25:00|14913.7|14911.7|14918.2|14916.2|14918.5|14916.5|14910|14908|423
1627425000000|2021-07-27 22:30:00|14918.1|14916.1|14925.2|14923.2|14927|14925|14916.9|14914.9|627
1627425300000|2021-07-27 22:35:00|14925.4|14923.4|14926.4|14924.4|14926.9|14924.9|14923.4|14921.4|295
1627425600000|2021-07-27 22:40:00|14926.1|14924.1|14931.6|14929.6|14932|14930|14923.9|14921.9|343
1627425900000|2021-07-27 22:45:00|14931.7|14929.7|14932.5|14930.5|14933.7|14931.7|14930.1|14928.1|232
1627426200000|2021-07-27 22:50:00|14932.4|14930.4|14927.7|14925.7|14932.4|14930.4|14926|14924|377
1627426500000|2021-07-27 22:55:00|14927.6|14925.6|14928.5|14926.5|14929.7|14927.7|14926.4|14924.4|196
1627426800000|2021-07-27 23:00:00|14928.6|14926.6|14925.6|14923.6|14929.6|14927.6|14923.9|14921.9|318
1627427100000|2021-07-27 23:05:00|14925.5|14923.5|14924.4|14922.4|14925.7|14923.7|14921.2|14919.2|280
1627427400000|2021-07-27 23:10:00|14924.2|14922.2|14925.7|14923.7|14928.6|14926.6|14923.7|14921.7|242
1627427700000|2021-07-27 23:15:00|14925.9|14923.9|14931.9|14929.9|14932.6|14930.6|14925.9|14923.9|394
1627428000000|2021-07-27 23:20:00|14931.7|14929.7|14931.7|14929.7|14934.4|14932.4|14930.6|14928.6|174
1627428300000|2021-07-27 23:25:00|14931.9|14929.9|14932.4|14930.4|14933|14931|14929.2|14927.2|125
1627428600000|2021-07-27 23:30:00|14932.5|14930.5|14931.4|14929.4|14937.9|14935.9|14931.4|14929.4|466
1627428900000|2021-07-27 23:35:00|14931.5|14929.5|14927.9|14925.9|14933|14931|14927.9|14925.9|265
1627429200000|2021-07-27 23:40:00|14927.7|14925.7|14927.7|14925.7|14930.7|14928.7|14925.7|14923.7|204
1627429500000|2021-07-27 23:45:00|14927.9|14925.9|14931.5|14929.5|14934.9|14932.9|14927.7|14925.7|348
1627429800000|2021-07-27 23:50:00|14931.4|14929.4|14929.9|14927.9|14932.2|14930.2|14927.4|14925.4|196
1627430100000|2021-07-27 23:55:00|14929.7|14927.7|14932|14930|14934.1|14932.1|14929.6|14927.6|230
1627430400000|2021-07-28 00:00:00|14931.9|14929.9|14932.4|14930.4|14937.2|14935.2|14927.4|14925.4|600
1627430700000|2021-07-28 00:05:00|14932.2|14930.2|14940.7|14938.7|14943|14941|14931.2|14929.2|596
1627431000000|2021-07-28 00:10:00|14940.5|14938.5|14947.9|14945.9|14948.1|14946.1|14940.5|14938.5|709
1627431300000|2021-07-28 00:15:00|14948|14946|14951.5|14949.5|14955|14953|14945.9|14943.9|814
1627431600000|2021-07-28 00:20:00|14952.7|14950.7|14956.7|14954.7|14958.1|14956.1|14950.5|14948.5|580
1627431900000|2021-07-28 00:25:00|14956.6|14954.6|14949.7|14947.7|14956.7|14954.7|14948.4|14946.4|398
1627432200000|2021-07-28 00:30:00|14949.9|14947.9|14951.1|14949.1|14953.4|14951.4|14949.4|14947.4|309
1627432500000|2021-07-28 00:35:00|14951.2|14949.2|14950.4|14948.4|14952.4|14950.4|14947.7|14945.7|274
1627432800000|2021-07-28 00:40:00|14950.2|14948.2|14947.7|14945.7|14951|14949|14947.1|14945.1|272
1627433100000|2021-07-28 00:45:00|14947.9|14945.9|14946.6|14944.6|14949.5|14947.5|14945.7|14943.7|249
1627433400000|2021-07-28 00:50:00|14946.5|14944.5|14947.4|14945.4|14950.2|14948.2|14944.9|14942.9|262
1627433700000|2021-07-28 00:55:00|14947.2|14945.2|14954.2|14952.2|14954.6|14952.6|14946.1|14944.1|299
1627434000000|2021-07-28 01:00:00|14954.7|14952.7|14962.2|14960.2|14963.2|14961.2|14951|14949|803
1627434300000|2021-07-28 01:05:00|14961.9|14959.9|14960|14958|14965.7|14963.7|14959.1|14957.1|637
1627434600000|2021-07-28 01:10:00|14960.1|14958.1|14958.1|14956.1|14962|14960|14957.4|14955.4|340
1627434900000|2021-07-28 01:15:00|14958|14956|14957.6|14955.6|14964.1|14962.1|14957.2|14955.2|551
1627435200000|2021-07-28 01:20:00|14957.7|14955.7|14964.4|14962.4|14965.1|14963.1|14957.7|14955.7|518
1627435500000|2021-07-28 01:25:00|14964.2|14962.2|14965.5|14963.5|14969.2|14967.2|14962.4|14960.4|518
1627435800000|2021-07-28 01:30:00|14965.4|14963.4|14964.7|14962.7|14966.6|14964.6|14960.1|14958.1|430
1627436100000|2021-07-28 01:35:00|14964.6|14962.6|14955.4|14953.4|14968.6|14966.6|14953.5|14951.5|687
1627436400000|2021-07-28 01:40:00|14955.2|14953.2|14943|14941|14957.5|14955.5|14941.5|14939.5|1079
1627436700000|2021-07-28 01:45:00|14943.1|14941.1|14945.2|14943.2|14951.2|14949.2|14939.9|14937.9|854
1627437000000|2021-07-28 01:50:00|14945.1|14943.1|14948|14946|14948.6|14946.6|14939.6|14937.6|619
1627437300000|2021-07-28 01:55:00|14948.4|14946.4|14944|14942|14954.2|14952.2|14943.4|14941.4|693
1627437600000|2021-07-28 02:00:00|14943.9|14941.9|14925.1|14923.1|14944|14942|14917.2|14915.2|1719
1627437900000|2021-07-28 02:05:00|14925|14923|14924|14922|14932.2|14930.2|14922|14920|755
1627438200000|2021-07-28 02:10:00|14924.1|14922.1|14937.5|14935.5|14939.2|14937.2|14920.1|14918.1|744
1627438500000|2021-07-28 02:15:00|14937.6|14935.6|14935.9|14933.9|14944.9|14942.9|14935|14933|553
1627438800000|2021-07-28 02:20:00|14936|14934|14944.2|14942.2|14947.4|14945.4|14935.5|14933.5|536
1627439100000|2021-07-28 02:25:00|14944.1|14942.1|14937.7|14935.7|14946|14944|14936.1|14934.1|412
1627439400000|2021-07-28 02:30:00|14937.9|14935.9|14946|14944|14948.2|14946.2|14935.9|14933.9|474
1627439700000|2021-07-28 02:35:00|14946.4|14944.4|14948.4|14946.4|14950|14948|14942.2|14940.2|349
1627440000000|2021-07-28 02:40:00|14948.1|14946.1|14953.2|14951.2|14956.9|14954.9|14946.5|14944.5|606
1627440300000|2021-07-28 02:45:00|14953.1|14951.1|14957|14955|14958.9|14956.9|14952.7|14950.7|354
1627440600000|2021-07-28 02:50:00|14957.1|14955.1|14954.1|14952.1|14963|14961|14954.1|14952.1|494
1627440900000|2021-07-28 02:55:00|14953.9|14951.9|14952.4|14950.4|14955.4|14953.4|14949.4|14947.4|416
1627441200000|2021-07-28 03:00:00|14952.5|14950.5|14949.4|14947.4|14954|14952|14948.2|14946.2|265
1627441500000|2021-07-28 03:05:00|14949.2|14947.2|14952.4|14950.4|14952.7|14950.7|14945|14943|283
1627441800000|2021-07-28 03:10:00|14952.5|14950.5|14955.9|14953.9|14956.7|14954.7|14950.5|14948.5|352
1627442100000|2021-07-28 03:15:00|14955.7|14953.7|14946.2|14944.2|14958.2|14956.2|14946.1|14944.1|340
1627442400000|2021-07-28 03:20:00|14946.4|14944.4|14955.4|14953.4|14956.1|14954.1|14943.9|14941.9|432
1627442700000|2021-07-28 03:25:00|14955.2|14953.2|14952|14950|14956.1|14954.1|14950.5|14948.5|211
1627443000000|2021-07-28 03:30:00|14952.1|14950.1|14949.5|14947.5|14955.2|14953.2|14948.4|14946.4|243
1627443300000|2021-07-28 03:35:00|14949.4|14947.4|14942.6|14940.6|14949.5|14947.5|14939.9|14937.9|463
1627443600000|2021-07-28 03:40:00|14942.7|14940.7|14934.4|14932.4|14943.7|14941.7|14932.5|14930.5|652
1627443900000|2021-07-28 03:45:00|14934.1|14932.1|14934.9|14932.9|14936|14934|14929.9|14927.9|375
1627444200000|2021-07-28 03:50:00|14934.7|14932.7|14938.4|14936.4|14940.1|14938.1|14934.2|14932.2|274
1627444500000|2021-07-28 03:55:00|14938.2|14936.2|14934.1|14932.1|14938.2|14936.2|14932.1|14930.1|195
1627444800000|2021-07-28 04:00:00|14934|14932|14926.2|14924.2|14935.4|14933.4|14924.5|14922.5|423
1627445100000|2021-07-28 04:05:00|14926.4|14924.4|14927.9|14925.9|14930|14928|14923.4|14921.4|296
1627445400000|2021-07-28 04:10:00|14928|14926|14931.7|14929.7|14932.4|14930.4|14926.4|14924.4|225
1627445700000|2021-07-28 04:15:00|14932|14930|14926.1|14924.1|14932.5|14930.5|14925.9|14923.9|139
1627446000000|2021-07-28 04:20:00|14925.9|14923.9|14928.7|14926.7|14931.2|14929.2|14924.9|14922.9|128
1627446300000|2021-07-28 04:25:00|14928.5|14926.5|14929.7|14927.7|14931.7|14929.7|14928.5|14926.5|182
1627446600000|2021-07-28 04:30:00|14929.9|14927.9|14928.7|14926.7|14932|14930|14925.4|14923.4|348
1627446900000|2021-07-28 04:35:00|14928.6|14926.6|14924.2|14922.2|14929|14927|14921.5|14919.5|235
1627447200000|2021-07-28 04:40:00|14924.1|14922.1|14920.2|14918.2|14924.1|14922.1|14919.7|14917.7|258
1627447500000|2021-07-28 04:45:00|14920.1|14918.1|14926.6|14924.6|14927.4|14925.4|14918.2|14916.2|195
1627447800000|2021-07-28 04:50:00|14926.7|14924.7|14922.1|14920.1|14927.5|14925.5|14921.1|14919.1|199
1627448100000|2021-07-28 04:55:00|14921.7|14919.7|14915.9|14913.9|14921.9|14919.9|14914.7|14912.7|336
1627448400000|2021-07-28 05:00:00|14915.6|14913.6|14908.4|14906.4|14917.9|14915.9|14904|14902|877
1627448700000|2021-07-28 05:05:00|14908.5|14906.5|14919.9|14917.9|14922.6|14920.6|14908.5|14906.5|647
1627449000000|2021-07-28 05:10:00|14920|14918|14924.9|14922.9|14931.9|14929.9|14915.7|14913.7|572
1627449300000|2021-07-28 05:15:00|14924.7|14922.7|14915.2|14913.2|14926.5|14924.5|14915.1|14913.1|366
1627449600000|2021-07-28 05:20:00|14915.4|14913.4|14911.4|14909.4|14918.5|14916.5|14911.1|14909.1|379
1627449900000|2021-07-28 05:25:00|14911.5|14909.5|14916|14914|14919.7|14917.7|14909.5|14907.5|255
1627450200000|2021-07-28 05:30:00|14915.9|14913.9|14911.2|14909.2|14924.5|14922.5|14911.1|14909.1|454
1627450500000|2021-07-28 05:35:00|14911.4|14909.4|14931.1|14929.1|14931.5|14929.5|14911.2|14909.2|591
1627450800000|2021-07-28 05:40:00|14931.2|14929.2|14940|14938|14940|14938|14925.1|14923.1|731
1627451100000|2021-07-28 05:45:00|14939.7|14937.7|14944.1|14942.1|14945.7|14943.7|14935.1|14933.1|868
1627451400000|2021-07-28 05:50:00|14944.2|14942.2|14944|14942|14948.1|14946.1|14940.1|14938.1|406
1627451700000|2021-07-28 05:55:00|14944.1|14942.1|14952.9|14950.9|14952.9|14950.9|14943|14941|419
1627452000000|2021-07-28 06:00:00|14952.7|14950.7|14946.4|14944.4|14954.6|14952.6|14944.9|14942.9|628
1627452300000|2021-07-28 06:05:00|14946.2|14944.2|14942.2|14940.2|14946.4|14944.4|14940|14938|433
1627452600000|2021-07-28 06:10:00|14942.1|14940.1|14945.1|14943.1|14946.2|14944.2|14935.5|14933.5|720
1627452900000|2021-07-28 06:15:00|14945|14943|14945.2|14943.2|14946.5|14944.5|14939.5|14937.5|419
1627453200000|2021-07-28 06:20:00|14945.1|14943.1|14946.4|14944.4|14946.4|14944.4|14938.6|14936.6|396
1627453500000|2021-07-28 06:25:00|14946.7|14944.7|14947.4|14945.4|14951.4|14949.4|14943.9|14941.9|377
1627453800000|2021-07-28 06:30:00|14947.2|14945.2|14944|14942|14953.4|14951.4|14943.1|14941.1|495
1627454100000|2021-07-28 06:35:00|14943.9|14941.9|14939.5|14937.5|14944.1|14942.1|14939.1|14937.1|458
1627454400000|2021-07-28 06:40:00|14939.4|14937.4|14940.2|14938.2|14940.6|14938.6|14932.2|14930.2|810
1627454700000|2021-07-28 06:45:00|14940.4|14938.4|14944.5|14942.5|14947.4|14945.4|14939.6|14937.6|596
1627455000000|2021-07-28 06:50:00|14944.6|14942.6|14946.7|14944.7|14948.7|14946.7|14944.6|14942.6|245
1627455300000|2021-07-28 06:55:00|14946.6|14944.6|14936|14934|14946.6|14944.6|14935.2|14933.2|392
1627455600000|2021-07-28 07:00:00|14936.1|14934.1|14943.5|14941.5|14950.4|14948.4|14936.1|14934.1|873
1627455900000|2021-07-28 07:05:00|14943.4|14941.4|14944.2|14942.2|14952|14950|14941.2|14939.2|589
1627456200000|2021-07-28 07:10:00|14944.4|14942.4|14940.7|14938.7|14948|14946|14936|14934|593
1627456500000|2021-07-28 07:15:00|14940.9|14938.9|14944.6|14942.6|14946.9|14944.9|14934.6|14932.6|935
1627456800000|2021-07-28 07:20:00|14944.5|14942.5|14944.9|14942.9|14947.2|14945.2|14940.7|14938.7|995
1627457100000|2021-07-28 07:25:00|14945.4|14943.4|14941|14939|14946.2|14944.2|14940.2|14938.2|367
1627457400000|2021-07-28 07:30:00|14941.1|14939.1|14937|14935|14944.5|14942.5|14934.7|14932.7|315
1627457700000|2021-07-28 07:35:00|14936.9|14934.9|14938.2|14936.2|14941.9|14939.9|14934.1|14932.1|215
1627458000000|2021-07-28 07:40:00|14938.5|14936.5|14942.4|14940.4|14942.7|14940.7|14932.9|14930.9|359
1627458300000|2021-07-28 07:45:00|14942.2|14940.2|14940.5|14938.5|14943.4|14941.4|14938.2|14936.2|207
1627458600000|2021-07-28 07:50:00|14940.4|14938.4|14946.2|14944.2|14948.4|14946.4|14939|14937|363
1627458900000|2021-07-28 07:55:00|14946.4|14944.4|14945|14943|14949|14947|14942.2|14940.2|287
1627459200000|2021-07-28 08:00:00|14945.5|14943.5|14953.4|14951.4|14954.4|14952.4|14942.4|14940.4|584
1627459500000|2021-07-28 08:05:00|14953|14951|14953.9|14951.9|14959.6|14957.6|14951|14949|754
1627459800000|2021-07-28 08:10:00|14954|14952|14961.4|14959.4|14963.1|14961.1|14953.2|14951.2|653
1627460100000|2021-07-28 08:15:00|14961.2|14959.2|14973.4|14971.4|14974|14972|14959.4|14957.4|951
1627460400000|2021-07-28 08:20:00|14973.5|14971.5|14984.9|14982.9|14986.7|14984.7|14973.4|14971.4|1089
1627460700000|2021-07-28 08:25:00|14985|14983|14990.2|14988.2|14990.4|14988.4|14983.7|14981.7|643
1627461000000|2021-07-28 08:30:00|14990.4|14988.4|14994.9|14992.9|15000.9|14998.9|14990.2|14988.2|1231
1627461300000|2021-07-28 08:35:00|14994.7|14992.7|14999.6|14997.6|15001.1|14999.1|14994.5|14992.5|610
1627461600000|2021-07-28 08:40:00|14999.4|14997.4|14993.4|14991.4|15003|15001|14993.4|14991.4|931
1627461900000|2021-07-28 08:45:00|14993.2|14991.2|14997.1|14995.1|14998.1|14996.1|14993.2|14991.2|444
1627462200000|2021-07-28 08:50:00|14997.2|14995.2|15004.4|15002.4|15004.5|15002.5|14996.2|14994.2|721
1627462500000|2021-07-28 08:55:00|15004.1|15002.1|15007.1|15005.1|15008.9|15006.9|15004|15002|689
1627462800000|2021-07-28 09:00:00|15007|15005|15004.9|15002.9|15008.9|15006.9|15002.1|15000.1|573
1627463100000|2021-07-28 09:05:00|15005|15003|14998.1|14996.1|15006.1|15004.1|14997.7|14995.7|686
1627463400000|2021-07-28 09:10:00|14998|14996|15000.2|14998.2|15001.1|14999.1|14997.9|14995.9|318
1627463700000|2021-07-28 09:15:00|15000.1|14998.1|14996.2|14994.2|15002.5|15000.5|14994.5|14992.5|527
1627464000000|2021-07-28 09:20:00|14996.1|14994.1|14994.1|14992.1|14997.2|14995.2|14992.9|14990.9|515
1627464300000|2021-07-28 09:25:00|14994.2|14992.2|15002.1|15000.1|15002.4|15000.4|14994|14992|698
1627464600000|2021-07-28 09:30:00|15002.2|15000.2|14999.9|14997.9|15002.5|15000.5|14998.6|14996.6|458
1627464900000|2021-07-28 09:35:00|14999.7|14997.7|14999.9|14997.9|15002.4|15000.4|14997.7|14995.7|371
1627465200000|2021-07-28 09:40:00|14999.7|14997.7|14994.9|14992.9|15001.2|14999.2|14994.6|14992.6|299
1627465500000|2021-07-28 09:45:00|14994.7|14992.7|14992.9|14990.9|14997.1|14995.1|14991.5|14989.5|476
1627465800000|2021-07-28 09:50:00|14992.7|14990.7|14999.6|14997.6|14999.9|14997.9|14992.6|14990.6|376
1627466100000|2021-07-28 09:55:00|14999.7|14997.7|14996.9|14994.9|15000.1|14998.1|14995.5|14993.5|225
1627466400000|2021-07-28 10:00:00|14996.7|14994.7|14995.6|14993.6|14999.5|14997.5|14993.2|14991.2|328
1627466700000|2021-07-28 10:05:00|14995|14993|14993.9|14991.9|14996.5|14994.5|14992.2|14990.2|281
1627467000000|2021-07-28 10:10:00|14994|14992|14971.4|14969.4|14995.4|14993.4|14968.7|14966.7|1454
1627467300000|2021-07-28 10:15:00|14971.5|14969.5|14975|14973|14975.7|14973.7|14964.2|14962.2|1171
1627467600000|2021-07-28 10:20:00|14975.4|14973.4|14969.9|14967.9|14975.4|14973.4|14966.2|14964.2|530
1627467900000|2021-07-28 10:25:00|14970|14968|14969|14967|14970.9|14968.9|14965.1|14963.1|471
1627468200000|2021-07-28 10:30:00|14968.9|14966.9|14972.9|14970.9|14975.1|14973.1|14968.6|14966.6|400
1627468500000|2021-07-28 10:35:00|14972.7|14970.7|14979.4|14977.4|14979.6|14977.6|14972.6|14970.6|584
1627468800000|2021-07-28 10:40:00|14979.5|14977.5|14979.1|14977.1|14979.7|14977.7|14973.2|14971.2|402
1627469100000|2021-07-28 10:45:00|14979.2|14977.2|14978.2|14976.2|14982.6|14980.6|14977.7|14975.7|521
1627469400000|2021-07-28 10:50:00|14978.4|14976.4|14976.6|14974.6|14981.9|14979.9|14969.9|14967.9|655
1627469700000|2021-07-28 10:55:00|14976.5|14974.5|14982.7|14980.7|14987|14985|14976.2|14974.2|614
1627470000000|2021-07-28 11:00:00|14982.5|14980.5|14981.6|14979.6|14985.4|14983.4|14974.9|14972.9|718
1627470300000|2021-07-28 11:05:00|14981.7|14979.7|14990.4|14988.4|14991.9|14989.9|14980.6|14978.6|779
1627470600000|2021-07-28 11:10:00|14990.2|14988.2|14996.2|14994.2|14997.4|14995.4|14989.1|14987.1|735
1627470900000|2021-07-28 11:15:00|14996.4|14994.4|14998.4|14996.4|15000.4|14998.4|14991.6|14989.6|846
1627471200000|2021-07-28 11:20:00|14998.2|14996.2|14999.9|14997.9|15003.4|15001.4|14996.2|14994.2|714
1627471500000|2021-07-28 11:25:00|15000|14998|15003|15001|15005.9|15003.9|14999.9|14997.9|439
1627471800000|2021-07-28 11:30:00|15003.1|15001.1|15008.6|15006.6|15009.6|15007.6|15001.7|14999.7|857
1627472100000|2021-07-28 11:35:00|15008.5|15006.5|15005.6|15003.6|15009.7|15007.7|15002.7|15000.7|568
1627472400000|2021-07-28 11:40:00|15005.7|15003.7|15001.7|14999.7|15007.9|15005.9|15000.4|14998.4|590
1627472700000|2021-07-28 11:45:00|15002|15000|14998.2|14996.2|15005.1|15003.1|14997.2|14995.2|645
1627473000000|2021-07-28 11:50:00|14998.5|14996.5|14992|14990|15001.1|14999.1|14989.7|14987.7|1012
1627473300000|2021-07-28 11:55:00|14992.1|14990.1|14997.6|14995.6|14998.7|14996.7|14987.7|14985.7|733
1627473600000|2021-07-28 12:00:00|14997.5|14995.5|15005.4|15003.4|15007.9|15005.9|14995.9|14993.9|1326
1627473900000|2021-07-28 12:05:00|15005.5|15003.5|15005.4|15003.4|15007.2|15005.2|15003.7|15001.7|654
1627474200000|2021-07-28 12:10:00|15005.5|15003.5|15000.1|14998.1|15006.1|15004.1|14997.7|14995.7|777
1627474500000|2021-07-28 12:15:00|15000|14998|15009.9|15007.9|15011.9|15009.9|14999.9|14997.9|1223
1627474800000|2021-07-28 12:20:00|15009.7|15007.7|15014.6|15012.6|15015.9|15013.9|15007.4|15005.4|985
1627475100000|2021-07-28 12:25:00|15014.7|15012.7|15019.9|15017.9|15019.9|15017.9|15012.5|15010.5|935
1627475400000|2021-07-28 12:30:00|15020|15018|15022.5|15020.5|15028.2|15026.2|15020|15018|1406
1627475700000|2021-07-28 12:35:00|15022.4|15020.4|15025.2|15023.2|15029.9|15027.9|15018.1|15016.1|1277
1627476000000|2021-07-28 12:40:00|15025.4|15023.4|15022.5|15020.5|15027.4|15025.4|15020.9|15018.9|795
1627476300000|2021-07-28 12:45:00|15022.6|15020.6|15021.1|15019.1|15023.9|15021.9|15018.9|15016.9|818
1627476600000|2021-07-28 12:50:00|15020.6|15018.6|15019.1|15017.1|15022.6|15020.6|15017.9|15015.9|765
1627476900000|2021-07-28 12:55:00|15018.9|15016.9|15014.2|15012.2|15021.7|15019.7|15012.9|15010.9|856
1627477200000|2021-07-28 13:00:00|15014.1|15012.1|15021|15019|15025.9|15023.9|15013.1|15011.1|1375
1627477500000|2021-07-28 13:05:00|15021.1|15019.1|15020.6|15018.6|15023.7|15021.7|15019.1|15017.1|574
1627477800000|2021-07-28 13:10:00|15020.7|15018.7|15015.9|15013.9|15021.4|15019.4|15014.4|15012.4|832
1627478100000|2021-07-28 13:15:00|15015.7|15013.7|15021.1|15019.1|15022.4|15020.4|15012.1|15010.1|1240
1627478400000|2021-07-28 13:20:00|15021.2|15019.2|15016|15014|15024|15022|15015.1|15013.1|864
1627478700000|2021-07-28 13:25:00|15016.1|15014.1|15009.2|15007.2|15017.1|15015.1|15007|15005|2225
1627479000000|2021-07-28 13:30:00|15009.1|15007.1|14998.7|14997.7|15032.4|15031.4|14992.1|14991.1|17700
1627479300000|2021-07-28 13:35:00|14999.1|14998.1|14939|14938|15002.1|15001.1|14938.7|14937.7|17077
1627479600000|2021-07-28 13:40:00|14939.7|14938.7|14918.9|14917.9|14945.5|14944.5|14912.1|14911.1|14371
1627479900000|2021-07-28 13:45:00|14919|14918|14927.4|14926.4|14934.5|14933.5|14914.4|14913.4|9726
1627480200000|2021-07-28 13:50:00|14926.6|14925.6|14959.9|14958.9|14975.5|14974.5|14926.6|14925.6|13214
1627480500000|2021-07-28 13:55:00|14960|14959|14988.9|14987.9|14991.9|14990.9|14957.1|14956.1|10048
1627480800000|2021-07-28 14:00:00|14988.4|14987.4|14993.1|14992.1|15009.9|15008.9|14983.7|14982.7|9487
1627481100000|2021-07-28 14:05:00|14993.2|14992.2|15019.2|15018.2|15022.9|15021.9|14990.5|14989.5|9715
1627481400000|2021-07-28 14:10:00|15018.9|15017.9|15016.6|15015.6|15034.6|15033.6|15007.5|15006.5|9917
1627481700000|2021-07-28 14:15:00|15016.3|15015.3|15065|15064|15065.5|15064.5|15011.8|15010.8|11532
1627482000000|2021-07-28 14:20:00|15064.8|15063.8|15064.3|15063.3|15068.7|15067.7|15050.3|15049.3|8812
1627482300000|2021-07-28 14:25:00|15064.2|15063.2|15063.7|15062.7|15075.1|15074.1|15053|15052|9491
1627482600000|2021-07-28 14:30:00|15063.6|15062.6|15070.8|15069.8|15085.1|15084.1|15061.3|15060.3|9242
1627482900000|2021-07-28 14:35:00|15071|15070|15060.6|15059.6|15074.7|15073.7|15053.5|15052.5|6332
1627483200000|2021-07-28 14:40:00|15060.5|15059.5|15012.3|15011.3|15063.8|15062.8|15008.7|15007.7|10650
1627483500000|2021-07-28 14:45:00|15012.5|15011.5|15039.3|15038.3|15040.6|15039.6|15011.8|15010.8|7929
1627483800000|2021-07-28 14:50:00|15039.2|15038.2|15063.6|15062.6|15064.8|15063.8|15038|15037|7412
1627484100000|2021-07-28 14:55:00|15063.3|15062.3|15049.6|15048.6|15063.5|15062.5|15046|15045|5011
1627484400000|2021-07-28 15:00:00|15049.3|15048.3|15064.8|15063.8|15068.1|15067.1|15045.2|15044.2|4909
1627484700000|2021-07-28 15:05:00|15065|15064|15063.5|15062.5|15071.7|15070.7|15058.6|15057.6|4386
1627485000000|2021-07-28 15:10:00|15063.3|15062.3|15048.1|15047.1|15069.7|15068.7|15047|15046|4831
1627485300000|2021-07-28 15:15:00|15048.2|15047.2|15053.6|15052.6|15062.6|15061.6|15041.3|15040.3|5715
1627485600000|2021-07-28 15:20:00|15053.5|15052.5|15036.8|15035.8|15055.8|15054.8|15030.6|15029.6|5863
1627485900000|2021-07-28 15:25:00|15036.7|15035.7|15026.6|15025.6|15039.1|15038.1|15025.8|15024.8|3689
1627486200000|2021-07-28 15:30:00|15026.5|15025.5|15039.5|15038.5|15040.5|15039.5|15015.3|15014.3|6776
1627486500000|2021-07-28 15:35:00|15039.6|15038.6|15031.8|15030.8|15043.6|15042.6|15031.5|15030.5|3708
1627486800000|2021-07-28 15:40:00|15032.1|15031.1|15019.5|15018.5|15034.6|15033.6|15015|15014|4800
1627487100000|2021-07-28 15:45:00|15019.6|15018.6|15006.8|15005.8|15032.2|15031.2|14998.1|14997.1|6589
1627487400000|2021-07-28 15:50:00|15007.8|15006.8|15003.3|15002.3|15012.2|15011.2|14996.8|14995.8|4167
1627487700000|2021-07-28 15:55:00|15002.6|15001.6|15021.1|15020.1|15027.5|15026.5|15000.6|14999.6|4446
1627488000000|2021-07-28 16:00:00|15021.2|15020.2|15018.7|15017.7|15026.1|15025.1|15014.7|15013.7|2878
1627488300000|2021-07-28 16:05:00|15018.6|15017.6|15028|15027|15033.6|15032.6|15018|15017|3050
1627488600000|2021-07-28 16:10:00|15028.5|15027.5|15031.7|15030.7|15040.5|15039.5|15023.8|15022.8|3124
1627488900000|2021-07-28 16:15:00|15031.2|15030.2|15024.6|15023.6|15032.8|15031.8|15013.3|15012.3|4358
1627489200000|2021-07-28 16:20:00|15024.8|15023.8|15028.8|15027.8|15032.7|15031.7|15019.1|15018.1|3163
1627489500000|2021-07-28 16:25:00|15029|15028|15029.1|15028.1|15035.1|15034.1|15023.6|15022.6|2103
1627489800000|2021-07-28 16:30:00|15029|15028|15035.3|15034.3|15039.7|15038.7|15029|15028|2166
1627490100000|2021-07-28 16:35:00|15035.2|15034.2|15015.3|15014.3|15039.1|15038.1|15009.8|15008.8|3626
1627490400000|2021-07-28 16:40:00|15016.3|15015.3|15006.4|15005.4|15018.3|15017.3|15005.8|15004.8|3000
1627490700000|2021-07-28 16:45:00|15006.5|15005.5|15018.8|15017.8|15018.8|15017.8|15006.3|15005.3|3164
1627491000000|2021-07-28 16:50:00|15018.9|15017.9|15005.3|15004.3|15019.4|15018.4|15000.4|14999.4|2855
1627491300000|2021-07-28 16:55:00|15005.4|15004.4|15009.5|15008.5|15012.8|15011.8|15002.8|15001.8|2547
1627491600000|2021-07-28 17:00:00|15009.8|15008.8|15005.3|15004.3|15018.6|15017.6|14997.5|14996.5|4176
1627491900000|2021-07-28 17:05:00|15005.6|15004.6|15000|14999|15011.1|15010.1|14993.5|14992.5|3435
1627492200000|2021-07-28 17:10:00|15000.1|14999.1|14989.8|14988.8|15001.9|15000.9|14988|14987|3281
1627492500000|2021-07-28 17:15:00|14989.3|14988.3|14969.8|14968.8|14991.6|14990.6|14966.9|14965.9|5374
1627492800000|2021-07-28 17:20:00|14969|14968|14972.8|14971.8|14978.4|14977.4|14967.5|14966.5|3575
1627493100000|2021-07-28 17:25:00|14972.5|14971.5|14977.5|14976.5|14979.6|14978.6|14968|14967|2886
1627493400000|2021-07-28 17:30:00|14977.6|14976.6|14965.3|14964.3|14983|14982|14964.4|14963.4|3732
1627493700000|2021-07-28 17:35:00|14965.1|14964.1|14963.1|14962.1|14971.6|14970.6|14960.8|14959.8|3028
1627494000000|2021-07-28 17:40:00|14963.3|14962.3|14983.5|14982.5|14985.1|14984.1|14962.1|14961.1|3884
1627494300000|2021-07-28 17:45:00|14983.6|14982.6|14992.8|14991.8|14994|14993|14983.1|14982.1|2238
1627494600000|2021-07-28 17:50:00|14993|14992|14980|14979|14994.1|14993.1|14978.5|14977.5|2267
1627494900000|2021-07-28 17:55:00|14980.1|14979.1|14984.5|14983.5|14988.8|14987.8|14976.8|14975.8|1782
1627495200000|2021-07-28 18:00:00|14985.5|14984.5|15010.6|15009.6|15022.6|15021.6|14934.8|14933.8|12934
1627495500000|2021-07-28 18:05:00|15010.4|15009.4|14994.4|14993.4|15014.8|15013.8|14979|14978|7319
1627495800000|2021-07-28 18:10:00|14994.8|14993.8|15024.8|15023.8|15025.5|15024.5|14994.8|14993.8|5684
1627496100000|2021-07-28 18:15:00|15023.6|15022.6|15013.8|15012.8|15028.4|15027.4|15013.3|15012.3|5304
1627496400000|2021-07-28 18:20:00|15013.6|15012.6|15020.8|15019.8|15026.6|15025.6|15003.5|15002.5|4611
1627496700000|2021-07-28 18:25:00|15020.3|15019.3|15011.9|15010.9|15022.5|15021.5|15002.5|15001.5|3726
1627497000000|2021-07-28 18:30:00|15012|15011|15009.5|15008.5|15014.9|15013.9|14998.5|14997.5|3929
1627497300000|2021-07-28 18:35:00|15009.3|15008.3|15023|15022|15025.3|15024.3|14977|14976|7868
1627497600000|2021-07-28 18:40:00|15022.9|15021.9|15029.3|15028.3|15037.8|15036.8|15018.9|15017.9|5475
1627497900000|2021-07-28 18:45:00|15029.5|15028.5|15046.3|15045.3|15049.4|15048.4|15026|15025|4700
1627498200000|2021-07-28 18:50:00|15046.1|15045.1|15022.5|15021.5|15051.9|15050.9|15017.3|15016.3|6264
1627498500000|2021-07-28 18:55:00|15022.6|15021.6|15020|15019|15029.8|15028.8|15015.3|15014.3|3395
1627498800000|2021-07-28 19:00:00|15020.5|15019.5|15017|15016|15034.4|15033.4|15008|15007|5186
1627499100000|2021-07-28 19:05:00|15017.3|15016.3|15024.3|15023.3|15029.5|15028.5|15010.9|15009.9|3763
1627499400000|2021-07-28 19:10:00|15024.1|15023.1|15036.8|15035.8|15037.1|15036.1|15023.8|15022.8|3521
1627499700000|2021-07-28 19:15:00|15037.4|15036.4|15037.8|15036.8|15046.8|15045.8|15032.1|15031.1|4558
1627500000000|2021-07-28 19:20:00|15038.2|15037.2|15036.4|15035.4|15041.7|15040.7|15020.2|15019.2|4056
1627500300000|2021-07-28 19:25:00|15036.2|15035.2|15041.9|15040.9|15043.5|15042.5|15030.2|15029.2|3058
1627500600000|2021-07-28 19:30:00|15041.1|15040.1|15046.1|15045.1|15051.2|15050.2|15041.1|15040.1|3940
1627500900000|2021-07-28 19:35:00|15046|15045|15034.9|15033.9|15047.6|15046.6|15032.7|15031.7|3687
1627501200000|2021-07-28 19:40:00|15035|15034|15045.7|15044.7|15046.2|15045.2|15033.5|15032.5|3589
1627501500000|2021-07-28 19:45:00|15045.9|15044.9|15041.7|15040.7|15045.9|15044.9|15035.5|15034.5|2923
1627501800000|2021-07-28 19:50:00|15041.6|15040.6|15030|15029|15047.9|15046.9|15029.9|15028.9|8219
1627502100000|2021-07-28 19:55:00|15029.7|15028.7|15019.2|15018.2|15035.7|15034.7|15017.6|15016.6|11245
1627502400000|2021-07-28 20:00:00|15018.9|15017.9|15011.9|15009.9|15026.1|15024.1|15011.3|15009.3|5123
1627502700000|2021-07-28 20:05:00|15011.6|15009.6|14993.8|14991.8|15012.5|15010.5|14993.8|14991.8|4060
1627503000000|2021-07-28 20:10:00|14993.9|14991.9|15007.9|15005.9|15012.4|15010.4|14993.4|14991.4|2686
1627503300000|2021-07-28 20:15:00|15008|15006|14997|14995|15008.8|15006.8|14993|14991|1102
1627503600000|2021-07-28 20:20:00|14996.9|14994.9|14991.4|14989.4|14997.1|14995.1|14989.3|14987.3|715
1627503900000|2021-07-28 20:25:00|14991.6|14989.6|14990.3|14988.3|14993|14991|14988.3|14986.3|493
1627504200000|2021-07-28 20:30:00|14990.4|14988.4|14990.8|14988.8|14991.1|14989.1|14984.5|14982.5|491
1627504500000|2021-07-28 20:35:00|14991.4|14989.4|14991.3|14989.3|14992|14990|14987.9|14985.9|306
1627504800000|2021-07-28 20:40:00|14991.5|14989.5|14988.9|14986.9|14992|14990|14988.4|14986.4|284
1627505100000|2021-07-28 20:45:00|14989.5|14987.5|14993.5|14991.5|14994.6|14992.6|14988.6|14986.6|393
1627505400000|2021-07-28 20:50:00|14993.6|14991.6|14993.9|14991.9|14994.5|14992.5|14991.3|14989.3|303
1627505700000|2021-07-28 20:55:00|14993.8|14991.8|14998.1|14993.1|14998.1|14995.9|14993.6|14991.6|279
1627506000000|2021-07-28 21:00:00|14997.5|14992.5|14997.6|14992.6|14998.6|14993.6|14997.1|14992.1|0
1627506300000|2021-07-28 21:05:00|14997.7|14992.7|14998.5|14993.5|14998.5|14993.5|14996.8|14991.8|0
1627506600000|2021-07-28 21:10:00|14997.8|14992.8|14996.9|14991.9|14998|14993|14996.9|14991.9|0
1627506900000|2021-07-28 21:15:00|14997.5|14992.5|14996.7|14991.7|14998.1|14993.1|14996.7|14991.7|0
1627507200000|2021-07-28 21:20:00|14996.6|14991.6|14997.5|14992.5|14997.5|14992.5|14996.4|14991.4|0
1627507500000|2021-07-28 21:25:00|14998.3|14993.3|14998|14993|14998.3|14993.3|14997.1|14992.1|0
1627507800000|2021-07-28 21:30:00|14998.1|14993.1|14998.1|14993.1|14998.1|14993.1|14997.9|14992.9|0
1627508100000|2021-07-28 21:35:00|14997.5|14992.5|14997.1|14992.1|14998.6|14993.6|14996.8|14991.8|0
1627508400000|2021-07-28 21:40:00|14996.5|14991.5|14995.1|14990.1|14996.7|14991.7|14994.4|14989.4|0
1627508700000|2021-07-28 21:45:00|14995|14990|14995.2|14990.2|14995.2|14990.2|14995|14990|0
1627509000000|2021-07-28 21:50:00|14995.3|14990.3|14996.1|14991.1|14996.1|14991.1|14994.5|14989.5|0
1627509300000|2021-07-28 21:55:00|14996.5|14991.5|14996.2|14991.2|14996.7|14991.7|14995.6|14990.6|0
1627509600000|2021-07-28 22:00:00|14996.6|14994.6|14998.1|14996.1|14998.3|14996.3|14991.4|14989.4|637
1627509900000|2021-07-28 22:05:00|14998.5|14996.5|14999.9|14997.9|15001.8|14999.8|14998|14996|296
1627510200000|2021-07-28 22:10:00|15000.6|14998.6|15000.9|14998.9|15002.3|15000.3|14998.6|14996.6|245
1627510500000|2021-07-28 22:15:00|15000.8|14998.8|14996.1|14994.1|15001.1|14999.1|14995.8|14993.8|168
1627510800000|2021-07-28 22:20:00|14996.3|14994.3|14995.8|14993.8|14997.3|14995.3|14993.6|14991.6|152
1627511100000|2021-07-28 22:25:00|14995.9|14993.9|14998|14996|14999.4|14997.4|14995.9|14993.9|178
1627511400000|2021-07-28 22:30:00|14998.4|14996.4|14994.1|14992.1|14998.6|14996.6|14993.6|14991.6|215
1627511700000|2021-07-28 22:35:00|14994|14992|14995.4|14993.4|14998.3|14996.3|14993.9|14991.9|153
1627512000000|2021-07-28 22:40:00|14995.3|14993.3|14995.3|14993.3|14997.8|14995.8|14994.4|14992.4|109
1627512300000|2021-07-28 22:45:00|14995.1|14993.1|14995.8|14993.8|14997.3|14995.3|14995|14993|85
1627512600000|2021-07-28 22:50:00|14995.9|14993.9|14996.9|14994.9|14998|14996|14995.9|14993.9|66
1627512900000|2021-07-28 22:55:00|14997|14995|14999.3|14997.3|14999.4|14997.4|14995.8|14993.8|98
1627513200000|2021-07-28 23:00:00|14999.1|14997.1|14992.5|14990.5|14999.3|14997.3|14992|14990|247
1627513500000|2021-07-28 23:05:00|14992.4|14990.4|14992.1|14990.1|14995|14993|14991.6|14989.6|247
1627513800000|2021-07-28 23:10:00|14992.3|14990.3|14989.6|14987.6|14992.6|14990.6|14988.5|14986.5|167
1627514100000|2021-07-28 23:15:00|14989.4|14987.4|14990.6|14988.6|14990.8|14988.8|14988.4|14986.4|120
1627514400000|2021-07-28 23:20:00|14990.5|14988.5|14993.5|14991.5|14994.6|14992.6|14990.4|14988.4|159
1627514700000|2021-07-28 23:25:00|14993.4|14991.4|14994.6|14992.6|14995.1|14993.1|14991.9|14989.9|106
1627515000000|2021-07-28 23:30:00|14994.8|14992.8|14996.5|14994.5|14996.8|14994.8|14992.6|14990.6|122
1627515300000|2021-07-28 23:35:00|14996.6|14994.6|14995.5|14993.5|14997.9|14995.9|14994.4|14992.4|195
1627515600000|2021-07-28 23:40:00|14995.4|14993.4|15000|14998|15000.4|14998.4|14995.3|14993.3|156
1627515900000|2021-07-28 23:45:00|15000.3|14998.3|14997.1|14995.1|15000.9|14998.9|14997|14995|193
1627516200000|2021-07-28 23:50:00|14997|14995|14998.8|14996.8|15001.4|14999.4|14996.6|14994.6|289
1627516500000|2021-07-28 23:55:00|14998.9|14996.9|15001.4|14999.4|15001.5|14999.5|14998.1|14996.1|218
1627516800000|2021-07-29 00:00:00|15000.9|14998.9|14996.9|14994.9|15005.3|15003.3|14993.5|14991.5|630
1627517100000|2021-07-29 00:05:00|14996.8|14994.8|14990.4|14988.4|14996.8|14994.8|14988.4|14986.4|400
1627517400000|2021-07-29 00:10:00|14990.5|14988.5|14994|14992|14994.5|14992.5|14986.6|14984.6|523
1627517700000|2021-07-29 00:15:00|14994.1|14992.1|14997|14995|14998.3|14996.3|14989.1|14987.1|287
1627518000000|2021-07-29 00:20:00|14997.1|14995.1|14998.1|14996.1|15000.9|14998.9|14995.4|14993.4|343
1627518300000|2021-07-29 00:25:00|14998.3|14996.3|14995.3|14993.3|14998.9|14996.9|14994.4|14992.4|205
1627518600000|2021-07-29 00:30:00|14995|14993|14996.5|14994.5|14997.5|14995.5|14991.6|14989.6|261
1627518900000|2021-07-29 00:35:00|14996.4|14994.4|14998|14996|14999.4|14997.4|14994.4|14992.4|290
1627519200000|2021-07-29 00:40:00|14997.9|14995.9|14997|14995|14999.9|14997.9|14995.6|14993.6|146
1627519500000|2021-07-29 00:45:00|14997.1|14995.1|15001.1|14999.1|15001.8|14999.8|14997.1|14995.1|261
1627519800000|2021-07-29 00:50:00|15001.4|14999.4|15002.1|15000.1|15003.4|15001.4|15000.3|14998.3|226
1627520100000|2021-07-29 00:55:00|15002.5|15000.5|15004.4|15002.4|15004.8|15002.8|15001.5|14999.5|206
1627520400000|2021-07-29 01:00:00|15004.5|15002.5|15000.9|14998.9|15005.3|15003.3|14998.3|14996.3|318
1627520700000|2021-07-29 01:05:00|15000.8|14998.8|15000|14998|15003.5|15001.5|14999.6|14997.6|150
1627521000000|2021-07-29 01:10:00|15000.1|14998.1|14996.1|14994.1|15001.5|14999.5|14995.8|14993.8|198
1627521300000|2021-07-29 01:15:00|14996.3|14994.3|14999|14997|14999.1|14997.1|14986.8|14984.8|776
1627521600000|2021-07-29 01:20:00|14999.1|14997.1|14990.9|14988.9|15000.6|14998.6|14989.3|14987.3|401
1627521900000|2021-07-29 01:25:00|14990.8|14988.8|14991.1|14989.1|14991.5|14989.5|14986.5|14984.5|353
1627522200000|2021-07-29 01:30:00|14991|14989|14980.9|14978.9|14993.8|14991.8|14978.9|14976.9|876
1627522500000|2021-07-29 01:35:00|14980.8|14978.8|14976.4|14974.4|14982.8|14980.8|14975.1|14973.1|816
1627522800000|2021-07-29 01:40:00|14976.3|14974.3|14982.5|14980.5|14985.1|14983.1|14974.9|14972.9|581
1627523100000|2021-07-29 01:45:00|14982.6|14980.6|14969.9|14967.9|14982.8|14980.8|14963.9|14961.9|888
1627523400000|2021-07-29 01:50:00|14969.8|14967.8|14961.4|14959.4|14973.1|14971.1|14957.3|14955.3|695
1627523700000|2021-07-29 01:55:00|14961|14959|14962.3|14960.3|14965.6|14963.6|14958.6|14956.6|466
1627524000000|2021-07-29 02:00:00|14962.4|14960.4|14963.6|14961.6|14966.4|14964.4|14959.5|14957.5|413
1627524300000|2021-07-29 02:05:00|14963.5|14961.5|14962|14960|14967.3|14965.3|14958.4|14956.4|378
1627524600000|2021-07-29 02:10:00|14961.9|14959.9|14967.5|14965.5|14969.1|14967.1|14961|14959|469
1627524900000|2021-07-29 02:15:00|14967.6|14965.6|14965|14963|14969|14967|14964.3|14962.3|264
1627525200000|2021-07-29 02:20:00|14965.1|14963.1|14966.5|14964.5|14968.1|14966.1|14964.6|14962.6|204
1627525500000|2021-07-29 02:25:00|14966.6|14964.6|14967.5|14965.5|14967.5|14965.5|14962.6|14960.6|248
1627525800000|2021-07-29 02:30:00|14967.4|14965.4|14964.5|14962.5|14971.6|14969.6|14964.4|14962.4|414
1627526100000|2021-07-29 02:35:00|14964.6|14962.6|14976.9|14974.9|14981.6|14979.6|14964.5|14962.5|787
1627526400000|2021-07-29 02:40:00|14977|14975|14972.8|14970.8|14978.5|14976.5|14971.4|14969.4|339
1627526700000|2021-07-29 02:45:00|14972.5|14970.5|14975|14973|14976.3|14974.3|14970.8|14968.8|213
1627527000000|2021-07-29 02:50:00|14975.3|14973.3|14971.1|14969.1|14976.1|14974.1|14970.4|14968.4|231
1627527300000|2021-07-29 02:55:00|14971.3|14969.3|14974.8|14972.8|14975.5|14973.5|14971.3|14969.3|150
1627527600000|2021-07-29 03:00:00|14974.6|14972.6|14976.6|14974.6|14979.8|14977.8|14974.5|14972.5|292
1627527900000|2021-07-29 03:05:00|14976.8|14974.8|14978.5|14976.5|14981|14979|14976.8|14974.8|295
1627528200000|2021-07-29 03:10:00|14978.6|14976.6|14982.9|14980.9|14983.6|14981.6|14977|14975|259
1627528500000|2021-07-29 03:15:00|14983.6|14981.6|14980.9|14978.9|14984.1|14982.1|14979.6|14977.6|254
1627528800000|2021-07-29 03:20:00|14981|14979|14979.6|14977.6|14982|14980|14977.1|14975.1|221
1627529100000|2021-07-29 03:25:00|14979.5|14977.5|14975.8|14973.8|14980.1|14978.1|14974.6|14972.6|196
1627529400000|2021-07-29 03:30:00|14975.9|14973.9|14978.9|14976.9|14980.4|14978.4|14975.8|14973.8|194
1627529700000|2021-07-29 03:35:00|14978.6|14976.6|14980.8|14978.8|14981.5|14979.5|14978.3|14976.3|142
1627530000000|2021-07-29 03:40:00|14980.9|14978.9|14978.1|14976.1|14982.6|14980.6|14977.5|14975.5|197
1627530300000|2021-07-29 03:45:00|14978.3|14976.3|14978.5|14976.5|14980.1|14978.1|14977|14975|103
1627530600000|2021-07-29 03:50:00|14978.4|14976.4|14978.5|14976.5|14979.3|14977.3|14976.8|14974.8|100
1627530900000|2021-07-29 03:55:00|14978.4|14976.4|14977.3|14975.3|14978.5|14976.5|14975|14973|123
1627531200000|2021-07-29 04:00:00|14976.9|14974.9|14976.8|14974.8|14978.1|14976.1|14974.6|14972.6|115
1627531500000|2021-07-29 04:05:00|14976.6|14974.6|14976.5|14974.5|14978.4|14976.4|14975.9|14973.9|76
1627531800000|2021-07-29 04:10:00|14976.6|14974.6|14979.6|14977.6|14980.3|14978.3|14976.5|14974.5|155
1627532100000|2021-07-29 04:15:00|14979.8|14977.8|14978|14976|14980.3|14978.3|14977.4|14975.4|97
1627532400000|2021-07-29 04:20:00|14978.1|14976.1|14980.1|14978.1|14980.5|14978.5|14978.1|14976.1|58
1627532700000|2021-07-29 04:25:00|14980.3|14978.3|14979.1|14977.1|14981.9|14979.9|14978.4|14976.4|113
1627533000000|2021-07-29 04:30:00|14979.3|14977.3|14983.6|14981.6|14984|14982|14978.8|14976.8|148
1627533300000|2021-07-29 04:35:00|14983.8|14981.8|14981.5|14979.5|14986.3|14984.3|14980.4|14978.4|270
1627533600000|2021-07-29 04:40:00|14981.4|14979.4|14980.8|14978.8|14982.6|14980.6|14980.4|14978.4|65
1627533900000|2021-07-29 04:45:00|14980.6|14978.6|14986.1|14984.1|14988.5|14986.5|14980.6|14978.6|375
1627534200000|2021-07-29 04:50:00|14986.5|14984.5|14984.1|14982.1|14987.4|14985.4|14982.9|14980.9|163
1627534500000|2021-07-29 04:55:00|14983.9|14981.9|14983.1|14981.1|14985.5|14983.5|14982.8|14980.8|181
1627534800000|2021-07-29 05:00:00|14983.3|14981.3|14984.8|14982.8|14987.9|14985.9|14982.1|14980.1|321
1627535100000|2021-07-29 05:05:00|14985|14983|14986.1|14984.1|14988.3|14986.3|14981.9|14979.9|200
1627535400000|2021-07-29 05:10:00|14986|14984|14983.9|14981.9|14989|14987|14983.4|14981.4|210
1627535700000|2021-07-29 05:15:00|14984.1|14982.1|14988.6|14986.6|14989.4|14987.4|14984.1|14982.1|131
1627536000000|2021-07-29 05:20:00|14988.8|14986.8|14989.3|14987.3|14993|14991|14987.8|14985.8|273
1627536300000|2021-07-29 05:25:00|14989.4|14987.4|14996.8|14994.8|14996.8|14994.8|14989.3|14987.3|410
1627536600000|2021-07-29 05:30:00|14996.6|14994.6|14998.1|14996.1|15002.9|15000.9|14994.8|14992.8|706
1627536900000|2021-07-29 05:35:00|14998.6|14996.6|14997.6|14995.6|14999.8|14997.8|14996.3|14994.3|280
1627537200000|2021-07-29 05:40:00|14997.8|14995.8|14997.4|14995.4|14997.9|14995.9|14995.3|14993.3|241
1627537500000|2021-07-29 05:45:00|14997.5|14995.5|14996.9|14994.9|14998.3|14996.3|14995.5|14993.5|109
1627537800000|2021-07-29 05:50:00|14997.1|14995.1|14996.6|14994.6|14997.1|14995.1|14992.8|14990.8|210
1627538100000|2021-07-29 05:55:00|14996.5|14994.5|14997.6|14995.6|14997.9|14995.9|14993.9|14991.9|155
1627538400000|2021-07-29 06:00:00|14997.8|14995.8|14996.1|14994.1|15001.8|14999.8|14995.1|14993.1|439
1627538700000|2021-07-29 06:05:00|14996.5|14994.5|14995.3|14993.3|14996.8|14994.8|14991.3|14989.3|408
1627539000000|2021-07-29 06:10:00|14995.4|14993.4|15009|15007|15010|15008|14995.4|14993.4|954
1627539300000|2021-07-29 06:15:00|15009.1|15007.1|15007.3|15005.3|15010.3|15008.3|15003.8|15001.8|483
1627539600000|2021-07-29 06:20:00|15007.1|15005.1|15011.9|15009.9|15012.5|15010.5|15005.3|15003.3|350
1627539900000|2021-07-29 06:25:00|15011.8|15009.8|15013.8|15011.8|15016.3|15014.3|15009|15007|531
1627540200000|2021-07-29 06:30:00|15013.6|15011.6|15011.1|15009.1|15017.1|15015.1|15011|15009|352
1627540500000|2021-07-29 06:35:00|15011|15009|15006.8|15004.8|15014|15012|15004|15002|642
1627540800000|2021-07-29 06:40:00|15006.6|15004.6|15005.5|15003.5|15007.5|15005.5|15004.9|15002.9|136
1627541100000|2021-07-29 06:45:00|15005.4|15003.4|15009.6|15007.6|15011.4|15009.4|15005.1|15003.1|390
1627541400000|2021-07-29 06:50:00|15009.5|15007.5|15015.5|15013.5|15017.1|15015.1|15009.3|15007.3|364
1627541700000|2021-07-29 06:55:00|15015.6|15013.6|15014.1|15012.1|15018.1|15016.1|15013.5|15011.5|208
1627542000000|2021-07-29 07:00:00|15013.9|15011.9|15016.8|15014.8|15024.3|15022.3|15012.9|15010.9|1222
1627542300000|2021-07-29 07:05:00|15016.6|15014.6|15016.8|15014.8|15022.1|15020.1|15012.9|15010.9|687
1627542600000|2021-07-29 07:10:00|15016.9|15014.9|15020.8|15018.8|15021.3|15019.3|15014.9|15012.9|270
1627542900000|2021-07-29 07:15:00|15020.9|15018.9|15018.1|15016.1|15022.6|15020.6|15017.1|15015.1|406
1627543200000|2021-07-29 07:20:00|15018.3|15016.3|15029.4|15027.4|15029.5|15027.5|15017.3|15015.3|630
1627543500000|2021-07-29 07:25:00|15029.3|15027.3|15036|15034|15036|15034|15026.6|15024.6|1038
1627543800000|2021-07-29 07:30:00|15036.1|15034.1|15030|15028|15036.5|15034.5|15027.3|15025.3|606
1627544100000|2021-07-29 07:35:00|15030.1|15028.1|15019.4|15017.4|15030.3|15028.3|15019|15017|725
1627544400000|2021-07-29 07:40:00|15019.5|15017.5|15023.8|15021.8|15024.5|15022.5|15013.1|15011.1|1151
1627544700000|2021-07-29 07:45:00|15023.9|15021.9|15022.1|15020.1|15026.6|15024.6|15020.8|15018.8|451
1627545000000|2021-07-29 07:50:00|15022.3|15020.3|15022.9|15020.9|15025.1|15023.1|15021.3|15019.3|366
1627545300000|2021-07-29 07:55:00|15022.6|15020.6|15022.6|15020.6|15024.3|15022.3|15021.3|15019.3|258
1627545600000|2021-07-29 08:00:00|15022.5|15020.5|15016|15014|15023.5|15021.5|15015.6|15013.6|687
1627545900000|2021-07-29 08:05:00|15015.9|15013.9|15017.4|15015.4|15018.4|15016.4|15011.1|15009.1|582
1627546200000|2021-07-29 08:10:00|15017.5|15015.5|15017.6|15015.6|15021.1|15019.1|15014.4|15012.4|384
1627546500000|2021-07-29 08:15:00|15017.5|15015.5|15012.9|15010.9|15019.3|15017.3|15011.9|15009.9|457
1627546800000|2021-07-29 08:20:00|15013|15011|15004.8|15002.8|15013|15011|15001.5|14999.5|845
1627547100000|2021-07-29 08:25:00|15004.9|15002.9|15010.3|15008.3|15010.8|15008.8|15004.1|15002.1|660
1627547400000|2021-07-29 08:30:00|15010.1|15008.1|15009.4|15007.4|15012.4|15010.4|15006.9|15004.9|254
1627547700000|2021-07-29 08:35:00|15009.3|15007.3|15010|15008|15011.6|15009.6|15006.4|15004.4|250
1627548000000|2021-07-29 08:40:00|15009.9|15007.9|15011.6|15009.6|15014.5|15012.5|15009.9|15007.9|374
1627548300000|2021-07-29 08:45:00|15011.8|15009.8|15010.6|15008.6|15013.4|15011.4|15007.6|15005.6|373
1627548600000|2021-07-29 08:50:00|15011.1|15009.1|15008.6|15006.6|15012.3|15010.3|15008.5|15006.5|261
1627548900000|2021-07-29 08:55:00|15008.5|15006.5|15010.3|15008.3|15010.6|15008.6|15007.6|15005.6|194
1627549200000|2021-07-29 09:00:00|15010.4|15008.4|15010.6|15008.6|15012.4|15010.4|15008.5|15006.5|259
1627549500000|2021-07-29 09:05:00|15010.8|15008.8|15005.9|15003.9|15011.1|15009.1|15004.4|15002.4|272
1627549800000|2021-07-29 09:10:00|15006|15004|15012.9|15010.9|15012.9|15010.9|15006|15004|246
1627550100000|2021-07-29 09:15:00|15012.8|15010.8|15008.6|15006.6|15012.8|15010.8|15008.3|15006.3|318
1627550400000|2021-07-29 09:20:00|15008.8|15006.8|15010.1|15008.1|15011|15009|15006.6|15004.6|274
1627550700000|2021-07-29 09:25:00|15009.8|15007.8|15008.9|15006.9|15012.1|15010.1|15007.9|15005.9|227
1627551000000|2021-07-29 09:30:00|15008.8|15006.8|15011.6|15009.6|15011.8|15009.8|15006.8|15004.8|168
1627551300000|2021-07-29 09:35:00|15011.8|15009.8|15018.1|15016.1|15020.4|15018.4|15010.5|15008.5|603
1627551600000|2021-07-29 09:40:00|15018.3|15016.3|15015.9|15013.9|15019.4|15017.4|15014.6|15012.6|374
1627551900000|2021-07-29 09:45:00|15016|15014|15017.3|15015.3|15019.8|15017.8|15015.1|15013.1|350
1627552200000|2021-07-29 09:50:00|15017.1|15015.1|15016.6|15014.6|15018.5|15016.5|15016|15014|236
1627552500000|2021-07-29 09:55:00|15016.9|15014.9|15016.9|15014.9|15020.9|15018.9|15016.5|15014.5|322
1627552800000|2021-07-29 10:00:00|15017|15015|15011.3|15009.3|15017|15015|15007.9|15005.9|579
1627553100000|2021-07-29 10:05:00|15011.1|15009.1|15007.8|15005.8|15011.1|15009.1|15005.6|15003.6|350
1627553400000|2021-07-29 10:10:00|15007.6|15005.6|15012.1|15010.1|15012.5|15010.5|15006.5|15004.5|320
1627553700000|2021-07-29 10:15:00|15012.4|15010.4|15016.8|15014.8|15017.5|15015.5|15010.9|15008.9|456
1627554000000|2021-07-29 10:20:00|15016.9|15014.9|15013.9|15011.9|15017.4|15015.4|15011.1|15009.1|235
1627554300000|2021-07-29 10:25:00|15013.8|15011.8|15009.1|15007.1|15015|15013|15009.1|15007.1|277
1627554600000|2021-07-29 10:30:00|15009.3|15007.3|15006.4|15004.4|15009.6|15007.6|15006.4|15004.4|255
1627554900000|2021-07-29 10:35:00|15006.3|15004.3|15001.4|14999.4|15009.1|15007.1|15000.9|14998.9|575
1627555200000|2021-07-29 10:40:00|15001.3|14999.3|14996.6|14994.6|15001.6|14999.6|14994.8|14992.8|842
1627555500000|2021-07-29 10:45:00|14996.8|14994.8|14980|14978|14999|14997|14973|14971|1976
1627555800000|2021-07-29 10:50:00|14979.9|14977.9|14982.8|14980.8|14983.3|14981.3|14975.9|14973.9|616
1627556100000|2021-07-29 10:55:00|14982.6|14980.6|14987.6|14985.6|14990.1|14988.1|14982.6|14980.6|1082
1627556400000|2021-07-29 11:00:00|14988.3|14986.3|14996.4|14994.4|14997.6|14995.6|14987|14985|1028
1627556700000|2021-07-29 11:05:00|14996.5|14994.5|14997.1|14995.1|14998.1|14996.1|14991.5|14989.5|819
1627557000000|2021-07-29 11:10:00|14997|14995|15000.1|14998.1|15000.9|14998.9|14993.1|14991.1|452
1627557300000|2021-07-29 11:15:00|15000.3|14998.3|14997.9|14995.9|15002.6|15000.6|14997.9|14995.9|379
1627557600000|2021-07-29 11:20:00|14998|14996|14988.6|14986.6|14998.1|14996.1|14987|14985|746
1627557900000|2021-07-29 11:25:00|14988.5|14986.5|14992.5|14990.5|14995.3|14993.3|14988.5|14986.5|417
1627558200000|2021-07-29 11:30:00|14992.6|14990.6|14989.8|14987.8|14993.4|14991.4|14989.1|14987.1|288
1627558500000|2021-07-29 11:35:00|14989.9|14987.9|14994.1|14992.1|14994.9|14992.9|14989.9|14987.9|343
1627558800000|2021-07-29 11:40:00|14994|14992|15002.4|15000.4|15003|15001|14994|14992|482
1627559100000|2021-07-29 11:45:00|15002.5|15000.5|15003.6|15001.6|15006.4|15004.4|15001.9|14999.9|481
1627559400000|2021-07-29 11:50:00|15003.8|15001.8|15005.5|15003.5|15008.4|15006.4|15003.3|15001.3|439
1627559700000|2021-07-29 11:55:00|15005.6|15003.6|15008.9|15006.9|15009.9|15007.9|15001|14999|611
1627560000000|2021-07-29 12:00:00|15009.1|15007.1|15014.5|15012.5|15014.5|15012.5|15006.6|15004.6|866
1627560300000|2021-07-29 12:05:00|15014.6|15012.6|15017.5|15015.5|15021.1|15019.1|15013.5|15011.5|887
1627560600000|2021-07-29 12:10:00|15017.9|15015.9|15020.6|15018.6|15021.9|15019.9|15016.6|15014.6|614
1627560900000|2021-07-29 12:15:00|15020.5|15018.5|15015.1|15013.1|15020.5|15018.5|15015.1|15013.1|690
1627561200000|2021-07-29 12:20:00|15015.3|15013.3|15017.6|15015.6|15018.6|15016.6|15014.5|15012.5|326
1627561500000|2021-07-29 12:25:00|15017.9|15015.9|15016.5|15014.5|15018.9|15016.9|15014.9|15012.9|387
1627561800000|2021-07-29 12:30:00|15016.6|15014.6|15021.9|15019.9|15031.6|15029.6|15015.3|15013.3|2511
1627562100000|2021-07-29 12:35:00|15022|15020|15015.4|15013.4|15023|15021|15009.1|15007.1|1118
1627562400000|2021-07-29 12:40:00|15015.3|15013.3|15003.5|15001.5|15015.5|15013.5|15000.3|14998.3|1561
1627562700000|2021-07-29 12:45:00|15003.4|15001.4|15000.1|14998.1|15006.9|15004.9|14997.3|14995.3|920
1627563000000|2021-07-29 12:50:00|15000|14998|15006.1|15004.1|15006.6|15004.6|14995.8|14993.8|972
1627563300000|2021-07-29 12:55:00|15006.3|15004.3|15005.4|15003.4|15008.8|15006.8|15003.3|15001.3|753
1627563600000|2021-07-29 13:00:00|15005.3|15003.3|15006.4|15004.4|15009.8|15007.8|14997.6|14995.6|1198
1627563900000|2021-07-29 13:05:00|15006.1|15004.1|15006.4|15004.4|15011.1|15009.1|15004.1|15002.1|788
1627564200000|2021-07-29 13:10:00|15006.8|15004.8|15006.4|15004.4|15007.9|15005.9|15003.8|15001.8|436
1627564500000|2021-07-29 13:15:00|15006.5|15004.5|15005.6|15003.6|15010.6|15008.6|15004.5|15002.5|530
1627564800000|2021-07-29 13:20:00|15005.1|15003.1|15004.1|15002.1|15008.6|15006.6|15001.6|14999.6|723
1627565100000|2021-07-29 13:25:00|15003.8|15001.8|14996.1|14994.1|15004.8|15002.8|14995.3|14993.3|2084
1627565400000|2021-07-29 13:30:00|14995.6|14994.6|15038.8|15037.8|15038.9|15037.9|14995.4|14994.4|16985
1627565700000|2021-07-29 13:35:00|15038.6|15037.6|15070.6|15069.6|15071.3|15070.3|15038.6|15037.6|13109
1627566000000|2021-07-29 13:40:00|15070.8|15069.8|15068.4|15067.4|15081.6|15080.6|15065.3|15064.3|10041
1627566300000|2021-07-29 13:45:00|15068.3|15067.3|15077.4|15076.4|15091.3|15090.3|15066.9|15065.9|9613
1627566600000|2021-07-29 13:50:00|15077.3|15076.3|15075.6|15074.6|15081.8|15080.8|15068.5|15067.5|5754
1627566900000|2021-07-29 13:55:00|15075.9|15074.9|15065.6|15064.6|15079.4|15078.4|15058.4|15057.4|6434
1627567200000|2021-07-29 14:00:00|15067.6|15066.6|15051.3|15050.3|15075.6|15074.6|15047.9|15046.9|8900
1627567500000|2021-07-29 14:05:00|15051.4|15050.4|15037.9|15036.9|15056.3|15055.3|15037.9|15036.9|6789
1627567800000|2021-07-29 14:10:00|15037.3|15036.3|15040.2|15039.2|15046.8|15045.8|15032.8|15031.8|6407
1627568100000|2021-07-29 14:15:00|15038.7|15037.7|15050.8|15049.8|15055.6|15054.6|15036.2|15035.2|6624
1627568400000|2021-07-29 14:20:00|15050.7|15049.7|15052.3|15051.3|15059.4|15058.4|15036.9|15035.9|6512
1627568700000|2021-07-29 14:25:00|15052.4|15051.4|15075.6|15074.6|15075.8|15074.8|15050.2|15049.2|5799
1627569000000|2021-07-29 14:30:00|15075.8|15074.8|15064.8|15063.8|15078.7|15077.7|15063.1|15062.1|4859
1627569300000|2021-07-29 14:35:00|15064.9|15063.9|15078.6|15077.6|15081.2|15080.2|15063.8|15062.8|5538
1627569600000|2021-07-29 14:40:00|15078.4|15077.4|15072.1|15071.1|15088.8|15087.8|15067.1|15066.1|6790
1627569900000|2021-07-29 14:45:00|15072.2|15071.2|15069.8|15068.8|15076.1|15075.1|15060.6|15059.6|4074
1627570200000|2021-07-29 14:50:00|15069.6|15068.6|15085.4|15084.4|15091.4|15090.4|15067.8|15066.8|4613
1627570500000|2021-07-29 14:55:00|15085.2|15084.2|15082.1|15081.1|15089.2|15088.2|15075.8|15074.8|3942
1627570800000|2021-07-29 15:00:00|15082.3|15081.3|15086.9|15085.9|15094.7|15093.7|15081.6|15080.6|4772
1627571100000|2021-07-29 15:05:00|15087.3|15086.3|15090.1|15089.1|15093.1|15092.1|15081.4|15080.4|4100
1627571400000|2021-07-29 15:10:00|15090.2|15089.2|15079.8|15078.8|15094.9|15093.9|15079.2|15078.2|4461
1627571700000|2021-07-29 15:15:00|15079.4|15078.4|15082.3|15081.3|15085.9|15084.9|15076.3|15075.3|4331
1627572000000|2021-07-29 15:20:00|15082.8|15081.8|15087.3|15086.3|15087.4|15086.4|15076.1|15075.1|3075
1627572300000|2021-07-29 15:25:00|15087.2|15086.2|15081.1|15080.1|15087.6|15086.6|15074.6|15073.6|3354
1627572600000|2021-07-29 15:30:00|15080.9|15079.9|15068.4|15067.4|15083.4|15082.4|15067.2|15066.2|3536
1627572900000|2021-07-29 15:35:00|15068.6|15067.6|15067.6|15066.6|15075.3|15074.3|15059.7|15058.7|3588
1627573200000|2021-07-29 15:40:00|15067.7|15066.7|15075.2|15074.2|15077.2|15076.2|15064.2|15063.2|3134
1627573500000|2021-07-29 15:45:00|15075.3|15074.3|15085.3|15084.3|15086.6|15085.6|15074.3|15073.3|3088
1627573800000|2021-07-29 15:50:00|15085.4|15084.4|15064.3|15063.3|15090.7|15089.7|15063.7|15062.7|4145
1627574100000|2021-07-29 15:55:00|15064.2|15063.2|15062.4|15061.4|15067.4|15066.4|15058.9|15057.9|3203
1627574400000|2021-07-29 16:00:00|15062.6|15061.6|15066.3|15065.3|15069.3|15068.3|15061.4|15060.4|2696
1627574700000|2021-07-29 16:05:00|15066.4|15065.4|15074.3|15073.3|15076.9|15075.9|15066.2|15065.2|3037
1627575000000|2021-07-29 16:10:00|15074.6|15073.6|15082.3|15081.3|15082.9|15081.9|15074.4|15073.4|2565
1627575300000|2021-07-29 16:15:00|15082.2|15081.2|15089.3|15088.3|15090.4|15089.4|15081.2|15080.2|2972
1627575600000|2021-07-29 16:20:00|15089.2|15088.2|15085.1|15084.1|15090.2|15089.2|15080.1|15079.1|2895
1627575900000|2021-07-29 16:25:00|15085.2|15084.2|15080.8|15079.8|15086.8|15085.8|15076.8|15075.8|2390
1627576200000|2021-07-29 16:30:00|15081.8|15080.8|15078.6|15077.6|15082.6|15081.6|15075.6|15074.6|1654
1627576500000|2021-07-29 16:35:00|15078.8|15077.8|15074.6|15073.6|15083.2|15082.2|15072.3|15071.3|2206
1627576800000|2021-07-29 16:40:00|15073.4|15072.4|15060.1|15059.1|15075.6|15074.6|15058.4|15057.4|2982
1627577100000|2021-07-29 16:45:00|15060|15059|15059|15058|15063.2|15062.2|15054.2|15053.2|3216
1627577400000|2021-07-29 16:50:00|15058.9|15057.9|15061.6|15060.6|15067|15066|15057.6|15056.6|2601
1627577700000|2021-07-29 16:55:00|15061.7|15060.7|15064|15063|15065.6|15064.6|15055.6|15054.6|2241
1627578000000|2021-07-29 17:00:00|15064.2|15063.2|15069.4|15068.4|15071|15070|15061.4|15060.4|2853
1627578300000|2021-07-29 17:05:00|15070.2|15069.2|15075.4|15074.4|15078|15077|15060.1|15059.1|3755
1627578600000|2021-07-29 17:10:00|15075.9|15074.9|15074.5|15073.5|15079.4|15078.4|15072.7|15071.7|2248
1627578900000|2021-07-29 17:15:00|15074.4|15073.4|15061.9|15060.9|15074.7|15073.7|15059.6|15058.6|2661
1627579200000|2021-07-29 17:20:00|15061.7|15060.7|15066.6|15065.6|15070.9|15069.9|15060.4|15059.4|1934
1627579500000|2021-07-29 17:25:00|15066.7|15065.7|15072.6|15071.6|15074.6|15073.6|15063.2|15062.2|2363
1627579800000|2021-07-29 17:30:00|15072.5|15071.5|15079.4|15078.4|15079.7|15078.7|15070.7|15069.7|2261
1627580100000|2021-07-29 17:35:00|15079.5|15078.5|15077.5|15076.5|15082.4|15081.4|15071.9|15070.9|2833
1627580400000|2021-07-29 17:40:00|15077.4|15076.4|15074.6|15073.6|15079.4|15078.4|15070.5|15069.5|1628
1627580700000|2021-07-29 17:45:00|15074.5|15073.5|15074.6|15073.6|15078.5|15077.5|15072.6|15071.6|1457
1627581000000|2021-07-29 17:50:00|15074.7|15073.7|15073.5|15072.5|15077.4|15076.4|15068.5|15067.5|2161
1627581300000|2021-07-29 17:55:00|15073.9|15072.9|15074.4|15073.4|15076.1|15075.1|15067.1|15066.1|1883
1627581600000|2021-07-29 18:00:00|15074.5|15073.5|15076|15075|15079.4|15078.4|15069.2|15068.2|2748
1627581900000|2021-07-29 18:05:00|15075.9|15074.9|15072.1|15071.1|15079.6|15078.6|15070.7|15069.7|1568
1627582200000|2021-07-29 18:10:00|15072|15071|15073.6|15072.6|15077.2|15076.2|15071.1|15070.1|1609
1627582500000|2021-07-29 18:15:00|15073.5|15072.5|15064|15063|15075.2|15074.2|15062.5|15061.5|2457
1627582800000|2021-07-29 18:20:00|15063.9|15062.9|15062.6|15061.6|15066.7|15065.7|15059.5|15058.5|2043
1627583100000|2021-07-29 18:25:00|15062.7|15061.7|15066|15065|15069.1|15068.1|15057.7|15056.7|2139
1627583400000|2021-07-29 18:30:00|15065.9|15064.9|15068.4|15067.4|15073.1|15072.1|15065.5|15064.5|2110
1627583700000|2021-07-29 18:35:00|15068.2|15067.2|15056.1|15055.1|15068.7|15067.7|15052.7|15051.7|2622
1627584000000|2021-07-29 18:40:00|15055.9|15054.9|15055.6|15054.6|15060|15059|15051.1|15050.1|2187
1627584300000|2021-07-29 18:45:00|15055.7|15054.7|15059.9|15058.9|15063.4|15062.4|15054.9|15053.9|1833
1627584600000|2021-07-29 18:50:00|15059.2|15058.2|15061.9|15060.9|15067.2|15066.2|15058.9|15057.9|2118
1627584900000|2021-07-29 18:55:00|15062|15061|15063.9|15062.9|15067.1|15066.1|15060.1|15059.1|1724
1627585200000|2021-07-29 19:00:00|15064|15063|15054.9|15053.9|15065.5|15064.5|15052.5|15051.5|2799
1627585500000|2021-07-29 19:05:00|15054.7|15053.7|15062.9|15061.9|15063.9|15062.9|15052|15051|2180
1627585800000|2021-07-29 19:10:00|15063|15062|15057.1|15056.1|15063.6|15062.6|15054.6|15053.6|2175
1627586100000|2021-07-29 19:15:00|15057.2|15056.2|15057.9|15056.9|15062.1|15061.1|15054.2|15053.2|2374
1627586400000|2021-07-29 19:20:00|15058.1|15057.1|15053.8|15052.8|15059.2|15058.2|15048.9|15047.9|3307
1627586700000|2021-07-29 19:25:00|15053.9|15052.9|15044|15043|15055.5|15054.5|15043.5|15042.5|2793
1627587000000|2021-07-29 19:30:00|15044.2|15043.2|15045.3|15044.3|15048.2|15047.2|15040.7|15039.7|3681
1627587300000|2021-07-29 19:35:00|15045.4|15044.4|15055.2|15054.2|15057|15056|15045.2|15044.2|2958
1627587600000|2021-07-29 19:40:00|15055.3|15054.3|15060.3|15059.3|15060.3|15059.3|15048.9|15047.9|3271
1627587900000|2021-07-29 19:45:00|15060.2|15059.2|15052.5|15051.5|15062.9|15061.9|15051.7|15050.7|3297
1627588200000|2021-07-29 19:50:00|15049.7|15048.7|15049.2|15048.2|15054.7|15053.7|15043.7|15042.7|5066
1627588500000|2021-07-29 19:55:00|15049.4|15048.4|15046.3|15045.3|15055.9|15054.9|15044.9|15043.9|5601
1627588800000|2021-07-29 20:00:00|15046.8|15045.8|15000.5|14998.5|15056.8|15054.8|14992|14990|10318
1627589100000|2021-07-29 20:05:00|15000.3|14998.3|14991|14989|15002.9|15000.9|14988|14986|2728
1627589400000|2021-07-29 20:10:00|14990.9|14988.9|14990|14988|14994.4|14992.4|14983.2|14981.2|2397
1627589700000|2021-07-29 20:15:00|14989.9|14987.9|14990.5|14988.5|14992.9|14990.9|14980.3|14978.3|1349
1627590000000|2021-07-29 20:20:00|14990.7|14988.7|14986.2|14984.2|14994.3|14992.3|14984.9|14982.9|830
1627590300000|2021-07-29 20:25:00|14986.3|14984.3|14976.2|14974.2|14987.7|14985.7|14973.2|14971.2|1251
1627590600000|2021-07-29 20:30:00|14976|14974|14941.5|14939.5|14976|14974|14940.2|14938.2|2931
1627590900000|2021-07-29 20:35:00|14941.4|14939.4|14944.9|14942.9|14952.4|14950.4|14937.2|14935.2|1997
1627591200000|2021-07-29 20:40:00|14945|14943|14927.3|14925.3|14945|14943|14924.3|14922.3|1440
1627591500000|2021-07-29 20:45:00|14927.2|14925.2|14932|14930|14944.7|14942.7|14927.2|14925.2|1123
1627591800000|2021-07-29 20:50:00|14932.2|14930.2|14927.9|14925.9|14940|14938|14924.7|14922.7|1104
1627592100000|2021-07-29 20:55:00|14927.2|14925.2|14923.9|14918.9|14932.2|14930.2|14915.8|14913.8|1479
1627592400000|2021-07-29 21:00:00|14923.7|14918.7|14923.8|14918.8|14925.5|14920.5|14922|14917|0
1627592700000|2021-07-29 21:05:00|14924.2|14919.2|14926.9|14921.9|14926.9|14921.9|14919.7|14914.7|0
1627593000000|2021-07-29 21:10:00|14927|14922|14930.3|14925.3|14932.1|14927.1|14925|14920|0
1627593300000|2021-07-29 21:15:00|14929.4|14924.4|14931.4|14926.4|14931.5|14926.5|14929.1|14924.1|0
1627593600000|2021-07-29 21:20:00|14931.7|14926.7|14932.2|14927.2|14933.4|14928.4|14928.4|14923.4|0
1627593900000|2021-07-29 21:25:00|14932.3|14927.3|14927.6|14922.6|14932.8|14927.8|14927.6|14922.6|0
1627594200000|2021-07-29 21:30:00|14928.2|14923.2|14926.9|14921.9|14930.6|14925.6|14926.5|14921.5|0
1627594500000|2021-07-29 21:35:00|14927|14922|14930.6|14925.6|14930.6|14925.6|14926.2|14921.2|0
1627594800000|2021-07-29 21:40:00|14930.2|14925.2|14931.2|14926.2|14931.9|14926.9|14928.7|14923.7|0
1627595100000|2021-07-29 21:45:00|14931.1|14926.1|14928|14923|14931.2|14926.2|14927.8|14922.8|0
1627595400000|2021-07-29 21:50:00|14928.1|14923.1|14927.2|14922.2|14928.8|14923.8|14927|14922|0
1627595700000|2021-07-29 21:55:00|14927.1|14922.1|14922.8|14917.8|14928.6|14923.6|14922.6|14917.6|0
1627596000000|2021-07-29 22:00:00|14916.5|14914.5|14930.2|14928.2|14930.9|14928.9|14911.8|14909.8|1478
1627596300000|2021-07-29 22:05:00|14930.3|14928.3|14938.7|14936.7|14939.4|14937.4|14929.9|14927.9|821
1627596600000|2021-07-29 22:10:00|14939.3|14937.3|14940.8|14938.8|14940.9|14938.9|14935.7|14933.7|635
1627596900000|2021-07-29 22:15:00|14941|14939|14942.3|14940.3|14947.4|14945.4|14940.3|14938.3|824
1627597200000|2021-07-29 22:20:00|14942.7|14940.7|14935.9|14933.9|14943.8|14941.8|14935.8|14933.8|586
1627597500000|2021-07-29 22:25:00|14936|14934|14939.3|14937.3|14942.3|14940.3|14936|14934|328
1627597800000|2021-07-29 22:30:00|14939.4|14937.4|14934.5|14932.5|14941.7|14939.7|14933.9|14931.9|441
1627598100000|2021-07-29 22:35:00|14934.7|14932.7|14936|14934|14939.3|14937.3|14932|14930|308
1627598400000|2021-07-29 22:40:00|14936.2|14934.2|14934.9|14932.9|14936.4|14934.4|14930.9|14928.9|393
1627598700000|2021-07-29 22:45:00|14934.8|14932.8|14935.5|14933.5|14938.8|14936.8|14934.2|14932.2|209
1627599000000|2021-07-29 22:50:00|14935.8|14933.8|14933.3|14931.3|14935.9|14933.9|14932.5|14930.5|97
1627599300000|2021-07-29 22:55:00|14932.9|14930.9|14932.7|14930.7|14933.8|14931.8|14928.3|14926.3|377
1627599600000|2021-07-29 23:00:00|14932.5|14930.5|14922.9|14920.9|14933.8|14931.8|14918.3|14916.3|818
1627599900000|2021-07-29 23:05:00|14923|14921|14905.7|14903.7|14923.2|14921.2|14904.5|14902.5|1323
1627600200000|2021-07-29 23:10:00|14905.5|14903.5|14913.7|14911.7|14915.3|14913.3|14901.4|14899.4|786
1627600500000|2021-07-29 23:15:00|14913.9|14911.9|14914.2|14912.2|14916.2|14914.2|14910.9|14908.9|319
1627600800000|2021-07-29 23:20:00|14914.3|14912.3|14906.4|14904.4|14917.4|14915.4|14906.3|14904.3|544
1627601100000|2021-07-29 23:25:00|14906.3|14904.3|14911.4|14909.4|14912.7|14910.7|14904.2|14902.2|436
1627601400000|2021-07-29 23:30:00|14911.5|14909.5|14913.2|14911.2|14914.3|14912.3|14910.2|14908.2|189
1627601700000|2021-07-29 23:35:00|14913|14911|14909.9|14907.9|14914.2|14912.2|14907|14905|350
1627602000000|2021-07-29 23:40:00|14909.8|14907.8|14895.9|14893.9|14910.7|14908.7|14892.2|14890.2|972
1627602300000|2021-07-29 23:45:00|14896|14894|14895.9|14893.9|14902.5|14900.5|14894.2|14892.2|811
1627602600000|2021-07-29 23:50:00|14895.8|14893.8|14882.7|14880.7|14897.7|14895.7|14876|14874|1435
1627602900000|2021-07-29 23:55:00|14882.5|14880.5|14881.5|14879.5|14885.3|14883.3|14872.7|14870.7|1058
1627603200000|2021-07-30 00:00:00|14881.4|14879.4|14865|14863|14882.4|14880.4|14863.8|14861.8|1582
1627603500000|2021-07-30 00:05:00|14864.9|14862.9|14879.4|14877.4|14881.5|14879.5|14863.7|14861.7|1034
1627603800000|2021-07-30 00:10:00|14879.3|14877.3|14887.7|14885.7|14892.2|14890.2|14875.7|14873.7|1149
1627604100000|2021-07-30 00:15:00|14887.5|14885.5|14878.9|14876.9|14892.7|14890.7|14875.4|14873.4|1207
1627604400000|2021-07-30 00:20:00|14879|14877|14875.7|14873.7|14882.4|14880.4|14875.4|14873.4|404
1627604700000|2021-07-30 00:25:00|14875.8|14873.8|14882.9|14880.9|14883.3|14881.3|14871.2|14869.2|532
1627605000000|2021-07-30 00:30:00|14883|14881|14869.2|14867.2|14886.3|14884.3|14864.3|14862.3|1142
1627605300000|2021-07-30 00:35:00|14869|14867|14865.7|14863.7|14869.2|14867.2|14853.4|14851.4|1801
1627605600000|2021-07-30 00:40:00|14865.4|14863.4|14869.9|14867.9|14871.2|14869.2|14863|14861|503
1627605900000|2021-07-30 00:45:00|14869.8|14867.8|14838.5|14836.5|14873.5|14871.5|14832|14830|2547
1627606200000|2021-07-30 00:50:00|14838.2|14836.2|14839|14837|14849.5|14847.5|14838.2|14836.2|804
1627606500000|2021-07-30 00:55:00|14838.4|14836.4|14847.7|14845.7|14847.7|14845.7|14835.9|14833.9|599
1627606800000|2021-07-30 01:00:00|14847.5|14845.5|14856.4|14854.4|14856.8|14854.8|14845.9|14843.9|679
1627607100000|2021-07-30 01:05:00|14856.3|14854.3|14855.8|14853.8|14858.8|14856.8|14851.9|14849.9|547
1627607400000|2021-07-30 01:10:00|14855.7|14853.7|14851|14849|14855.9|14853.9|14848.9|14846.9|391
1627607700000|2021-07-30 01:15:00|14850.8|14848.8|14855|14853|14858.7|14856.7|14848|14846|606
1627608000000|2021-07-30 01:20:00|14854.9|14852.9|14851.7|14849.7|14855|14853|14848.4|14846.4|329
1627608300000|2021-07-30 01:25:00|14851|14849|14842.8|14840.8|14853.5|14851.5|14841.8|14839.8|623
1627608600000|2021-07-30 01:30:00|14842.7|14840.7|14851.4|14849.4|14855.4|14853.4|14842.3|14840.3|640
1627608900000|2021-07-30 01:35:00|14851.3|14849.3|14847.5|14845.5|14852.5|14850.5|14844.7|14842.7|584
1627609200000|2021-07-30 01:40:00|14847.4|14845.4|14847.9|14845.9|14848.9|14846.9|14841.8|14839.8|531
1627609500000|2021-07-30 01:45:00|14848|14846|14850.9|14848.9|14851.3|14849.3|14846.8|14844.8|351
1627609800000|2021-07-30 01:50:00|14850.8|14848.8|14854.5|14852.5|14856.2|14854.2|14844.2|14842.2|601
1627610100000|2021-07-30 01:55:00|14854.4|14852.4|14848.7|14846.7|14854.7|14852.7|14846.4|14844.4|451
1627610400000|2021-07-30 02:00:00|14848.5|14846.5|14846.4|14844.4|14850.2|14848.2|14844.4|14842.4|587
1627610700000|2021-07-30 02:05:00|14846.5|14844.5|14849.2|14847.2|14852.2|14850.2|14844.5|14842.5|368
1627611000000|2021-07-30 02:10:00|14849|14847|14858.4|14856.4|14860.2|14858.2|14846.8|14844.8|530
1627611300000|2021-07-30 02:15:00|14858.3|14856.3|14868.4|14866.4|14868.9|14866.9|14857.7|14855.7|845
1627611600000|2021-07-30 02:20:00|14868.7|14866.7|14868.5|14866.5|14871.7|14869.7|14865.2|14863.2|664
1627611900000|2021-07-30 02:25:00|14868.4|14866.4|14873.7|14871.7|14878.7|14876.7|14867.3|14865.3|821
1627612200000|2021-07-30 02:30:00|14873.8|14871.8|14875.8|14873.8|14879.4|14877.4|14873|14871|532
1627612500000|2021-07-30 02:35:00|14875.9|14873.9|14872.7|14870.7|14876.2|14874.2|14869.3|14867.3|352
1627612800000|2021-07-30 02:40:00|14872.5|14870.5|14865.9|14863.9|14873.7|14871.7|14864.5|14862.5|406
1627613100000|2021-07-30 02:45:00|14865.8|14863.8|14868.7|14866.7|14868.9|14866.9|14863.4|14861.4|304
1627613400000|2021-07-30 02:50:00|14868.3|14866.3|14864.8|14862.8|14869.8|14867.8|14864.7|14862.7|323
1627613700000|2021-07-30 02:55:00|14864.7|14862.7|14863.9|14861.9|14865.7|14863.7|14859.9|14857.9|296
1627614000000|2021-07-30 03:00:00|14864|14862|14868.9|14866.9|14871.3|14869.3|14863.8|14861.8|383
1627614300000|2021-07-30 03:05:00|14868.8|14866.8|14867.2|14865.2|14871|14869|14864.2|14862.2|313
1627614600000|2021-07-30 03:10:00|14867.3|14865.3|14865.2|14863.2|14869.3|14867.3|14863.5|14861.5|209
1627614900000|2021-07-30 03:15:00|14865|14863|14866.2|14864.2|14868.3|14866.3|14864.8|14862.8|187
1627615200000|2021-07-30 03:20:00|14866.3|14864.3|14848.9|14846.9|14866.4|14864.4|14846.9|14844.9|926
1627615500000|2021-07-30 03:25:00|14848.7|14846.7|14852.3|14850.3|14854.4|14852.4|14846.9|14844.9|464
1627615800000|2021-07-30 03:30:00|14851.9|14849.9|14852.9|14850.9|14854.8|14852.8|14847.3|14845.3|394
1627616100000|2021-07-30 03:35:00|14852.8|14850.8|14852.4|14850.4|14855|14853|14851.3|14849.3|301
1627616400000|2021-07-30 03:40:00|14852.5|14850.5|14851.9|14849.9|14853.3|14851.3|14847.2|14845.2|297
1627616700000|2021-07-30 03:45:00|14852|14850|14851.7|14849.7|14854.8|14852.8|14849.8|14847.8|245
1627617000000|2021-07-30 03:50:00|14851.5|14849.5|14849.5|14847.5|14855.2|14853.2|14849.5|14847.5|275
1627617300000|2021-07-30 03:55:00|14849.4|14847.4|14853.5|14851.5|14854.2|14852.2|14848.5|14846.5|292
1627617600000|2021-07-30 04:00:00|14853.8|14851.8|14855.2|14853.2|14858|14856|14853.8|14851.8|288
1627617900000|2021-07-30 04:05:00|14855.3|14853.3|14854.7|14852.7|14856.4|14854.4|14853.2|14851.2|141
1627618200000|2021-07-30 04:10:00|14854.8|14852.8|14856.8|14854.8|14857.3|14855.3|14852.7|14850.7|134
1627618500000|2021-07-30 04:15:00|14856.9|14854.9|14856.4|14854.4|14856.9|14854.9|14854.2|14852.2|89
1627618800000|2021-07-30 04:20:00|14856.3|14854.3|14856.7|14854.7|14860|14858|14855.2|14853.2|211
1627619100000|2021-07-30 04:25:00|14856.8|14854.8|14853.2|14851.2|14858.8|14856.8|14853.2|14851.2|169
1627619400000|2021-07-30 04:30:00|14853|14851|14851|14849|14854.3|14852.3|14849.8|14847.8|309
1627619700000|2021-07-30 04:35:00|14850.9|14848.9|14854.9|14852.9|14856.4|14854.4|14850|14848|167
1627620000000|2021-07-30 04:40:00|14855|14853|14855.5|14853.5|14857.7|14855.7|14854.7|14852.7|119
1627620300000|2021-07-30 04:45:00|14855.4|14853.4|14854.7|14852.7|14857.2|14855.2|14853.5|14851.5|132
1627620600000|2021-07-30 04:50:00|14854.8|14852.8|14852.9|14850.9|14855.9|14853.9|14851.9|14849.9|114
1627620900000|2021-07-30 04:55:00|14853|14851|14853.2|14851.2|14855.7|14853.7|14851.8|14849.8|133
1627621200000|2021-07-30 05:00:00|14853|14851|14849.7|14847.7|14854.3|14852.3|14833.9|14831.9|1215
1627621500000|2021-07-30 05:05:00|14849.8|14847.8|14846.7|14844.7|14852.9|14850.9|14844.7|14842.7|313
1627621800000|2021-07-30 05:10:00|14846.5|14844.5|14836.5|14834.5|14847.4|14845.4|14834.4|14832.4|798
1627622100000|2021-07-30 05:15:00|14836.4|14834.4|14831.3|14829.3|14836.4|14834.4|14823.2|14821.2|1394
1627622400000|2021-07-30 05:20:00|14831.5|14829.5|14826|14824|14833.2|14831.2|14823.4|14821.4|669
1627622700000|2021-07-30 05:25:00|14826.2|14824.2|14824.7|14822.7|14828.3|14826.3|14822.2|14820.2|503
1627623000000|2021-07-30 05:30:00|14824.4|14822.4|14834.5|14832.5|14834.8|14832.8|14823.9|14821.9|598
1627623300000|2021-07-30 05:35:00|14834.7|14832.7|14834.5|14832.5|14841.4|14839.4|14833|14831|888
1627623600000|2021-07-30 05:40:00|14834.3|14832.3|14834.3|14832.3|14835.9|14833.9|14826.5|14824.5|680
1627623900000|2021-07-30 05:45:00|14834.4|14832.4|14839.7|14837.7|14841|14839|14832|14830|594
1627624200000|2021-07-30 05:50:00|14839.5|14837.5|14838.5|14836.5|14841.2|14839.2|14836.5|14834.5|291
1627624500000|2021-07-30 05:55:00|14838.4|14836.4|14833.3|14831.3|14840.5|14838.5|14833.2|14831.2|384
1627624800000|2021-07-30 06:00:00|14832.9|14830.9|14856.3|14854.3|14856.3|14854.3|14832.7|14830.7|1348
1627625100000|2021-07-30 06:05:00|14856.8|14854.8|14851.3|14849.3|14860.2|14858.2|14849.8|14847.8|794
1627625400000|2021-07-30 06:10:00|14851.4|14849.4|14857.3|14855.3|14857.7|14855.7|14846.7|14844.7|534
1627625700000|2021-07-30 06:15:00|14857.4|14855.4|14858.9|14856.9|14863.8|14861.8|14853.9|14851.9|722
1627626000000|2021-07-30 06:20:00|14859.3|14857.3|14859|14857|14862|14860|14857|14855|376
1627626300000|2021-07-30 06:25:00|14859.2|14857.2|14852.9|14850.9|14860.9|14858.9|14851.7|14849.7|480
1627626600000|2021-07-30 06:30:00|14853|14851|14851|14849|14855.9|14853.9|14842.2|14840.2|890
1627626900000|2021-07-30 06:35:00|14851.2|14849.2|14838.7|14836.7|14853|14851|14838|14836|648
1627627200000|2021-07-30 06:40:00|14838.8|14836.8|14840.9|14838.9|14847.8|14845.8|14838|14836|530
1627627500000|2021-07-30 06:45:00|14840.7|14838.7|14846.2|14844.2|14846.8|14844.8|14839.2|14837.2|290
1627627800000|2021-07-30 06:50:00|14846.4|14844.4|14842.2|14840.2|14848|14846|14840.8|14838.8|278
1627628100000|2021-07-30 06:55:00|14842|14840|14847.2|14845.2|14852.4|14850.4|14841.3|14839.3|571
1627628400000|2021-07-30 07:00:00|14847.9|14845.9|14845.2|14843.2|14857.2|14855.2|14841.3|14839.3|1575
1627628700000|2021-07-30 07:05:00|14845.4|14843.4|14844.7|14842.7|14850.5|14848.5|14837.5|14835.5|916
1627629000000|2021-07-30 07:10:00|14844.9|14842.9|14837.5|14835.5|14844.9|14842.9|14835.4|14833.4|710
1627629300000|2021-07-30 07:15:00|14838.3|14836.3|14859.7|14857.7|14862.8|14860.8|14837.7|14835.7|1459
1627629600000|2021-07-30 07:20:00|14859.5|14857.5|14852.5|14850.5|14862.7|14860.7|14846|14844|1010
1627629900000|2021-07-30 07:25:00|14852.4|14850.4|14843.9|14841.9|14852.5|14850.5|14843.4|14841.4|663
1627630200000|2021-07-30 07:30:00|14843.8|14841.8|14848.3|14846.3|14850.8|14848.8|14841|14839|856
1627630500000|2021-07-30 07:35:00|14848.2|14846.2|14849.3|14847.3|14851.7|14849.7|14841.8|14839.8|437
1627630800000|2021-07-30 07:40:00|14849|14847|14841.9|14839.9|14849.7|14847.7|14839.3|14837.3|438
1627631100000|2021-07-30 07:45:00|14841.7|14839.7|14844.5|14842.5|14845.5|14843.5|14837.3|14835.3|404
1627631400000|2021-07-30 07:50:00|14844.7|14842.7|14854.2|14852.2|14854.9|14852.9|14842.2|14840.2|637
1627631700000|2021-07-30 07:55:00|14854|14852|14853.5|14851.5|14857.2|14855.2|14852.8|14850.8|570
1627632000000|2021-07-30 08:00:00|14853.9|14851.9|14855.3|14853.3|14856.5|14854.5|14846.8|14844.8|749
1627632300000|2021-07-30 08:05:00|14855.4|14853.4|14860.3|14858.3|14860.3|14858.3|14853.3|14851.3|725
1627632600000|2021-07-30 08:10:00|14860.4|14858.4|14869.5|14867.5|14869.9|14867.9|14857|14855|1175
1627632900000|2021-07-30 08:15:00|14869.4|14867.4|14872.8|14870.8|14874|14872|14868.3|14866.3|871
1627633200000|2021-07-30 08:20:00|14872.7|14870.7|14877.9|14875.9|14880.8|14878.8|14870.3|14868.3|1151
1627633500000|2021-07-30 08:25:00|14878|14876|14877|14875|14878.9|14876.9|14870.4|14868.4|663
1627633800000|2021-07-30 08:30:00|14877.2|14875.2|14875.2|14873.2|14877.8|14875.8|14871.9|14869.9|595
1627634100000|2021-07-30 08:35:00|14875|14873|14893.4|14891.4|14893.8|14891.8|14873.9|14871.9|1146
1627634400000|2021-07-30 08:40:00|14893.5|14891.5|14886|14884|14896.3|14894.3|14878.8|14876.8|1017
1627634700000|2021-07-30 08:45:00|14885.9|14883.9|14881.4|14879.4|14887.8|14885.8|14878.9|14876.9|409
1627635000000|2021-07-30 08:50:00|14881.3|14879.3|14877|14875|14883.2|14881.2|14876.8|14874.8|402
1627635300000|2021-07-30 08:55:00|14876.9|14874.9|14882.5|14880.5|14883.4|14881.4|14876.9|14874.9|317
1627635600000|2021-07-30 09:00:00|14882.4|14880.4|14877.8|14875.8|14885.2|14883.2|14872.8|14870.8|640
1627635900000|2021-07-30 09:05:00|14877.9|14875.9|14880.7|14878.7|14881.3|14879.3|14870.8|14868.8|538
1627636200000|2021-07-30 09:10:00|14880.8|14878.8|14879.4|14877.4|14881.7|14879.7|14876.3|14874.3|159
1627636500000|2021-07-30 09:15:00|14879.5|14877.5|14877.5|14875.5|14881.4|14879.4|14875.2|14873.2|281
1627636800000|2021-07-30 09:20:00|14877.4|14875.4|14882|14880|14882|14880|14875.9|14873.9|252
1627637100000|2021-07-30 09:25:00|14881.9|14879.9|14879.2|14877.2|14882.9|14880.9|14875.9|14873.9|288
1627637400000|2021-07-30 09:30:00|14879.3|14877.3|14879.4|14877.4|14883.9|14881.9|14875.2|14873.2|447
1627637700000|2021-07-30 09:35:00|14879.5|14877.5|14871.5|14869.5|14879.5|14877.5|14868.2|14866.2|580
1627638000000|2021-07-30 09:40:00|14871.4|14869.4|14873.8|14871.8|14875.8|14873.8|14871.3|14869.3|204
1627638300000|2021-07-30 09:45:00|14873.9|14871.9|14879|14877|14882|14880|14872.9|14870.9|456
1627638600000|2021-07-30 09:50:00|14878.8|14876.8|14875.2|14873.2|14880.2|14878.2|14871.5|14869.5|378
1627638900000|2021-07-30 09:55:00|14875|14873|14870.5|14868.5|14878.2|14876.2|14866.3|14864.3|577
1627639200000|2021-07-30 10:00:00|14870.4|14868.4|14875|14873|14877.7|14875.7|14869.2|14867.2|278
1627639500000|2021-07-30 10:05:00|14875.2|14873.2|14879.8|14877.8|14883.7|14881.7|14872|14870|523
1627639800000|2021-07-30 10:10:00|14880.2|14878.2|14871.7|14869.7|14881.7|14879.7|14867.3|14865.3|694
1627640100000|2021-07-30 10:15:00|14871.5|14869.5|14883.5|14881.5|14884.3|14882.3|14868.8|14866.8|754
1627640400000|2021-07-30 10:20:00|14883.7|14881.7|14886.5|14884.5|14891.8|14889.8|14883.2|14881.2|745
1627640700000|2021-07-30 10:25:00|14886.7|14884.7|14887|14885|14892.9|14890.9|14885.7|14883.7|410
1627641000000|2021-07-30 10:30:00|14887.2|14885.2|14890.3|14888.3|14890.8|14888.8|14884.7|14882.7|327
1627641300000|2021-07-30 10:35:00|14890.2|14888.2|14890.2|14888.2|14892.4|14890.4|14886.9|14884.9|398
1627641600000|2021-07-30 10:40:00|14890.5|14888.5|14889.7|14887.7|14893.5|14891.5|14887.9|14885.9|431
1627641900000|2021-07-30 10:45:00|14889.4|14887.4|14891.2|14889.2|14891.9|14889.9|14888.4|14886.4|233
1627642200000|2021-07-30 10:50:00|14891|14889|14902.3|14900.3|14902.8|14900.8|14891|14889|951
1627642500000|2021-07-30 10:55:00|14902.4|14900.4|14911.8|14909.8|14912.5|14910.5|14901.7|14899.7|1270
1627642800000|2021-07-30 11:00:00|14911.7|14909.7|14908|14906|14913.7|14911.7|14903.5|14901.5|776
1627643100000|2021-07-30 11:05:00|14907.8|14905.8|14901.8|14899.8|14909.3|14907.3|14898.2|14896.2|684
1627643400000|2021-07-30 11:10:00|14901.9|14899.9|14899.3|14897.3|14904.4|14902.4|14897.4|14895.4|493
1627643700000|2021-07-30 11:15:00|14899.2|14897.2|14908.7|14906.7|14911|14909|14898.4|14896.4|921
1627644000000|2021-07-30 11:20:00|14908.8|14906.8|14900.5|14898.5|14909.8|14907.8|14899.5|14897.5|589
1627644300000|2021-07-30 11:25:00|14900.4|14898.4|14895.7|14893.7|14901.3|14899.3|14889|14887|1228
1627644600000|2021-07-30 11:30:00|14895.8|14893.8|14888.7|14886.7|14896.8|14894.8|14888.2|14886.2|747
1627644900000|2021-07-30 11:35:00|14888.8|14886.8|14892.8|14890.8|14898.2|14896.2|14888.2|14886.2|578
1627645200000|2021-07-30 11:40:00|14892.7|14890.7|14890.4|14888.4|14893|14891|14883.5|14881.5|847
1627645500000|2021-07-30 11:45:00|14890.7|14888.7|14883|14881|14892.5|14890.5|14879.4|14877.4|861
1627645800000|2021-07-30 11:50:00|14882.9|14880.9|14879.5|14877.5|14885.4|14883.4|14873.9|14871.9|1138
1627646100000|2021-07-30 11:55:00|14879.4|14877.4|14882.3|14880.3|14883.7|14881.7|14879|14877|371
1627646400000|2021-07-30 12:00:00|14882.2|14880.2|14868.4|14866.4|14887.3|14885.3|14857|14855|2583
1627646700000|2021-07-30 12:05:00|14868.5|14866.5|14874.8|14872.8|14875.9|14873.9|14863.8|14861.8|1366
1627647000000|2021-07-30 12:10:00|14874.9|14872.9|14875.9|14873.9|14880.2|14878.2|14873.5|14871.5|669
1627647300000|2021-07-30 12:15:00|14876.3|14874.3|14878.7|14876.7|14882.2|14880.2|14873.9|14871.9|490
1627647600000|2021-07-30 12:20:00|14878.8|14876.8|14876.3|14874.3|14881.7|14879.7|14876.2|14874.2|423
1627647900000|2021-07-30 12:25:00|14876|14874|14873.3|14871.3|14876|14874|14871|14869|471
1627648200000|2021-07-30 12:30:00|14873.4|14871.4|14887.7|14885.7|14889.4|14887.4|14871.8|14869.8|1859
1627648500000|2021-07-30 12:35:00|14887.5|14885.5|14880.5|14878.5|14897.7|14895.7|14879.5|14877.5|2397
1627648800000|2021-07-30 12:40:00|14880.4|14878.4|14875.9|14873.9|14880.7|14878.7|14867|14865|1558
1627649100000|2021-07-30 12:45:00|14876.3|14874.3|14884.9|14882.9|14884.9|14882.9|14873.5|14871.5|1161
1627649400000|2021-07-30 12:50:00|14885|14883|14881.3|14879.3|14885|14883|14877.7|14875.7|664
1627649700000|2021-07-30 12:55:00|14881.4|14879.4|14883.7|14881.7|14889.5|14887.5|14879.7|14877.7|874
1627650000000|2021-07-30 13:00:00|14884.7|14882.7|14871.3|14869.3|14885.8|14883.8|14869.9|14867.9|1260
1627650300000|2021-07-30 13:05:00|14871.4|14869.4|14867.8|14865.8|14872.7|14870.7|14862.3|14860.3|1460
1627650600000|2021-07-30 13:10:00|14867.7|14865.7|14869|14867|14874.3|14872.3|14867.7|14865.7|637
1627650900000|2021-07-30 13:15:00|14868.9|14866.9|14874.7|14872.7|14876.9|14874.9|14868.2|14866.2|812
1627651200000|2021-07-30 13:20:00|14874.9|14872.9|14876.3|14874.3|14879.3|14877.3|14873.2|14871.2|798
1627651500000|2021-07-30 13:25:00|14876.4|14874.4|14878.8|14876.8|14884.8|14882.8|14874.8|14872.8|1500
1627651800000|2021-07-30 13:30:00|14877.9|14876.9|14905.2|14904.2|14927.8|14926.8|14876.2|14875.2|21678
1627652100000|2021-07-30 13:35:00|14905.5|14904.5|14905.8|14904.8|14928|14927|14898.4|14897.4|14386
1627652400000|2021-07-30 13:40:00|14905.4|14904.4|14923.8|14922.8|14930|14929|14901.3|14900.3|9927
1627652700000|2021-07-30 13:45:00|14923.7|14922.7|14937|14936|14947.9|14946.9|14920.4|14919.4|10078
1627653000000|2021-07-30 13:50:00|14936.9|14935.9|14945.8|14944.8|14958.3|14957.3|14935.5|14934.5|10390
1627653300000|2021-07-30 13:55:00|14946.5|14945.5|14957.9|14956.9|14962.3|14961.3|14942.3|14941.3|8304
1627653600000|2021-07-30 14:00:00|14957.8|14956.8|14987|14986|14989.7|14988.7|14957.8|14956.8|9674
1627653900000|2021-07-30 14:05:00|14986.2|14985.2|14981.3|14980.3|14989.2|14988.2|14978.7|14977.7|6529
1627654200000|2021-07-30 14:10:00|14980.7|14979.7|14979.3|14978.3|14983.5|14982.5|14970.4|14969.4|6146
1627654500000|2021-07-30 14:15:00|14979|14978|14954.5|14953.5|14983|14982|14950.8|14949.8|8087
1627654800000|2021-07-30 14:20:00|14954.4|14953.4|14955.8|14954.8|14961|14960|14951.9|14950.9|5083
1627655100000|2021-07-30 14:25:00|14955.9|14954.9|14952.8|14951.8|14960.7|14959.7|14940.7|14939.7|8091
1627655400000|2021-07-30 14:30:00|14952.9|14951.9|14936.9|14935.9|14956.4|14955.4|14930.3|14929.3|6430
1627655700000|2021-07-30 14:35:00|14937.3|14936.3|14944.2|14943.2|14955.2|14954.2|14933.3|14932.3|5124
1627656000000|2021-07-30 14:40:00|14944|14943|14961.2|14960.2|14965|14964|14942|14941|6291
1627656300000|2021-07-30 14:45:00|14961|14960|14941.3|14940.3|14966.8|14965.8|14941|14940|4953
1627656600000|2021-07-30 14:50:00|14942.3|14941.3|14948.5|14947.5|14956.8|14955.8|14940.3|14939.3|4068
1627656900000|2021-07-30 14:55:00|14948.4|14947.4|14941|14940|14957.5|14956.5|14940.7|14939.7|4542
1627657200000|2021-07-30 15:00:00|14940.9|14939.9|14936.5|14935.5|14945|14944|14921.8|14920.8|7100
1627657500000|2021-07-30 15:05:00|14936.9|14935.9|14956.7|14955.7|14958.2|14957.2|14927.5|14926.5|5451
1627657800000|2021-07-30 15:10:00|14956.8|14955.8|14943.9|14942.9|14958.5|14957.5|14940.4|14939.4|4690
1627658100000|2021-07-30 15:15:00|14943.5|14942.5|14929.4|14928.4|14945.3|14944.3|14928.7|14927.7|4809
1627658400000|2021-07-30 15:20:00|14929.3|14928.3|14935.3|14934.3|14942|14941|14927.3|14926.3|3418
1627658700000|2021-07-30 15:25:00|14935.2|14934.2|14947.8|14946.8|14951|14950|14928.4|14927.4|4856
1627659000000|2021-07-30 15:30:00|14947.2|14946.2|14930.2|14929.2|14953.4|14952.4|14926.5|14925.5|5176
1627659300000|2021-07-30 15:35:00|14930|14929|14926.8|14925.8|14941.2|14940.2|14921|14920|5777
1627659600000|2021-07-30 15:40:00|14926.7|14925.7|14932.3|14931.3|14937.2|14936.2|14920.4|14919.4|4198
1627659900000|2021-07-30 15:45:00|14932.2|14931.2|14925|14924|14936|14935|14923.7|14922.7|2858
1627660200000|2021-07-30 15:50:00|14925.2|14924.2|14935.5|14934.5|14939.8|14938.8|14923.5|14922.5|2932
1627660500000|2021-07-30 15:55:00|14935.3|14934.3|14944.9|14943.9|14945.2|14944.2|14930.3|14929.3|3272
1627660800000|2021-07-30 16:00:00|14944.8|14943.8|14960|14959|14964|14963|14941.7|14940.7|5114
1627661100000|2021-07-30 16:05:00|14959.9|14958.9|14948.9|14947.9|14960.9|14959.9|14946.4|14945.4|3189
1627661400000|2021-07-30 16:10:00|14949|14948|14953.5|14952.5|14956.3|14955.3|14945.9|14944.9|2747
1627661700000|2021-07-30 16:15:00|14953.6|14952.6|14973.5|14972.5|14975.1|14974.1|14949.4|14948.4|4086
1627662000000|2021-07-30 16:20:00|14973.4|14972.4|14964.9|14963.9|14974.4|14973.4|14963.1|14962.1|3042
1627662300000|2021-07-30 16:25:00|14964.8|14963.8|14962.6|14961.6|14970.1|14969.1|14961.4|14960.4|2125
1627662600000|2021-07-30 16:30:00|14962.9|14961.9|14972.8|14971.8|14973.8|14972.8|14962|14961|2624
1627662900000|2021-07-30 16:35:00|14972.6|14971.6|14968.9|14967.9|14974|14973|14967.6|14966.6|1726
1627663200000|2021-07-30 16:40:00|14969|14968|14969.3|14968.3|14971.7|14970.7|14964.2|14963.2|2196
1627663500000|2021-07-30 16:45:00|14969.4|14968.4|14981.3|14980.3|14982.4|14981.4|14969.4|14968.4|2947
1627663800000|2021-07-30 16:50:00|14981.4|14980.4|14982.2|14981.2|14983.2|14982.2|14978.4|14977.4|2101
1627664100000|2021-07-30 16:55:00|14982.3|14981.3|14987.2|14986.2|14987.6|14986.6|14979.1|14978.1|3154
1627664400000|2021-07-30 17:00:00|14987.1|14986.1|14978.3|14977.3|14989.7|14988.7|14972.8|14971.8|3782
1627664700000|2021-07-30 17:05:00|14978.2|14977.2|14980.7|14979.7|14987.9|14986.9|14978.2|14977.2|3398
1627665000000|2021-07-30 17:10:00|14980.9|14979.9|14983.3|14982.3|14984.3|14983.3|14978.3|14977.3|1668
1627665300000|2021-07-30 17:15:00|14983.4|14982.4|14971.6|14970.6|14984.8|14983.8|14969.2|14968.2|2747
1627665600000|2021-07-30 17:20:00|14971.9|14970.9|14966.7|14965.7|14975.2|14974.2|14961.7|14960.7|3887
1627665900000|2021-07-30 17:25:00|14966.9|14965.9|14971.2|14970.2|14974.7|14973.7|14965.3|14964.3|1686
1627666200000|2021-07-30 17:30:00|14971.1|14970.1|14983.7|14982.7|14983.9|14982.9|14968.8|14967.8|2474
1627666500000|2021-07-30 17:35:00|14983.6|14982.6|14986.8|14985.8|14988.8|14987.8|14981.6|14980.6|2442
1627666800000|2021-07-30 17:40:00|14986.7|14985.7|14980.6|14979.6|14988.7|14987.7|14978.2|14977.2|2253
1627667100000|2021-07-30 17:45:00|14980.1|14979.1|14972.8|14971.8|14981.4|14980.4|14967.1|14966.1|3111
1627667400000|2021-07-30 17:50:00|14972.9|14971.9|14970.4|14969.4|14978.6|14977.6|14970.4|14969.4|1690
1627667700000|2021-07-30 17:55:00|14970.3|14969.3|14975.7|14974.7|14979.8|14978.8|14969.6|14968.6|1576
1627668000000|2021-07-30 18:00:00|14976.1|14975.1|14966.9|14965.9|14978.7|14977.7|14963.1|14962.1|3064
1627668300000|2021-07-30 18:05:00|14967.1|14966.1|14970.1|14969.1|14971.6|14970.6|14963.4|14962.4|1715
1627668600000|2021-07-30 18:10:00|14969.8|14968.8|14966.6|14965.6|14970.8|14969.8|14965.1|14964.1|1167
1627668900000|2021-07-30 18:15:00|14966.4|14965.4|14962.4|14961.4|14967.8|14966.8|14952.9|14951.9|3347
1627669200000|2021-07-30 18:20:00|14962.6|14961.6|14959.3|14958.3|14966.1|14965.1|14956.2|14955.2|2144
1627669500000|2021-07-30 18:25:00|14959.2|14958.2|14954.3|14953.3|14963.3|14962.3|14954.2|14953.2|2033
1627669800000|2021-07-30 18:30:00|14954.2|14953.2|14949.6|14948.6|14960.2|14959.2|14949.2|14948.2|3086
1627670100000|2021-07-30 18:35:00|14949.7|14948.7|14941.6|14940.6|14953.4|14952.4|14940.8|14939.8|3824
1627670400000|2021-07-30 18:40:00|14941.7|14940.7|14947.8|14946.8|14953.7|14952.7|14936.8|14935.8|3769
1627670700000|2021-07-30 18:45:00|14947.9|14946.9|14956.8|14955.8|14959.6|14958.6|14947.9|14946.9|2921
1627671000000|2021-07-30 18:50:00|14956.7|14955.7|14970.3|14969.3|14971.7|14970.7|14955.4|14954.4|3448
1627671300000|2021-07-30 18:55:00|14970.4|14969.4|14964.9|14963.9|14971.8|14970.8|14961.2|14960.2|3517
1627671600000|2021-07-30 19:00:00|14965.1|14964.1|14974.9|14973.9|14975.8|14974.8|14963.4|14962.4|3349
1627671900000|2021-07-30 19:05:00|14974.8|14973.8|14974.2|14973.2|14976.4|14975.4|14970.7|14969.7|2420
1627672200000|2021-07-30 19:10:00|14974.3|14973.3|14969.7|14968.7|14976.4|14975.4|14968.4|14967.4|2409
1627672500000|2021-07-30 19:15:00|14969.3|14968.3|14965.8|14964.8|14971.7|14970.7|14965.6|14964.6|2350
1627672800000|2021-07-30 19:20:00|14965|14964|14950|14949|14968.9|14967.9|14948|14947|4646
1627673100000|2021-07-30 19:25:00|14950.2|14949.2|14959|14958|14961.2|14960.2|14949.2|14948.2|3023
1627673400000|2021-07-30 19:30:00|14959.1|14958.1|14972.2|14971.2|14975.6|14974.6|14959|14958|5071
1627673700000|2021-07-30 19:35:00|14972.4|14971.4|14959.5|14958.5|14972.5|14971.5|14955.7|14954.7|4989
1627674000000|2021-07-30 19:40:00|14959.6|14958.6|14956.1|14955.1|14962.6|14961.6|14953|14952|4507
1627674300000|2021-07-30 19:45:00|14956.2|14955.2|14954.2|14953.2|14958.7|14957.7|14950.4|14949.4|4662
1627674600000|2021-07-30 19:50:00|14954.4|14953.4|14952.1|14951.1|14971.1|14970.1|14951.1|14950.1|8033
1627674900000|2021-07-30 19:55:00|14952|14951|14966.2|14965.2|14970.4|14969.4|14945.5|14944.5|12593
1627675200000|2021-07-30 20:00:00|14965.2|14964.2|14979|14977|14982.6|14980.6|14965.2|14963.4|6816
1627675500000|2021-07-30 20:05:00|14979.1|14977.1|14979.9|14977.9|14980.6|14978.6|14975|14973|1734
1627675800000|2021-07-30 20:10:00|14979|14977|14979.6|14977.6|14981.2|14979.2|14973.6|14971.6|1746
1627676100000|2021-07-30 20:15:00|14979.5|14977.5|14980.4|14978.4|14980.6|14978.6|14977.4|14975.4|333
1627676400000|2021-07-30 20:20:00|14980.6|14978.6|14980.4|14978.4|14980.9|14978.9|14978.2|14976.2|250
1627676700000|2021-07-30 20:25:00|14980.2|14978.2|14979|14977|14980.2|14978.2|14978.2|14976.2|358
1627677000000|2021-07-30 20:30:00|14979.1|14977.1|14978.5|14976.5|14979.2|14977.2|14976.5|14974.5|363
1627677300000|2021-07-30 20:35:00|14978.4|14976.4|14976.7|14974.7|14979.6|14977.6|14976.6|14974.6|346
1627677600000|2021-07-30 20:40:00|14976.6|14974.6|14975|14973|14977.2|14975.2|14974.4|14972.4|303
1627677900000|2021-07-30 20:45:00|14975.6|14973.6|14973.2|14971.2|14976.9|14974.9|14972.9|14970.9|586
1627678200000|2021-07-30 20:50:00|14973.4|14971.4|14973.9|14971.9|14976.4|14974.4|14972.7|14970.7|251
1627678500000|2021-07-30 20:55:00|14973.7|14971.7|14977.9|14972.9|14977.9|14975.4|14973.1|14971.1|287
1627855200000|2021-08-01 22:00:00|14986.7|14984.7|14994.9|14992.9|15000.1|14998.1|14984.2|14982.2|918
1627855500000|2021-08-01 22:05:00|14994.7|14992.7|15001.5|14999.5|15001.7|14999.7|14993.4|14991.4|319
1627855800000|2021-08-01 22:10:00|15001.1|14999.1|15000.1|14998.1|15004.5|15002.5|14999|14997|364
1627856100000|2021-08-01 22:15:00|15000.2|14998.2|14999.5|14997.5|15001.7|14999.7|14998|14996|195
1627856400000|2021-08-01 22:20:00|14999.4|14997.4|15004.7|15002.7|15005.5|15003.5|14998.9|14996.9|317
1627856700000|2021-08-01 22:25:00|15004.6|15002.6|15003.5|15001.5|15004.7|15002.7|15002.1|15000.1|117
1627857000000|2021-08-01 22:30:00|15003.6|15001.6|15006.1|15004.1|15007.6|15005.6|15003.2|15001.2|268
1627857300000|2021-08-01 22:35:00|15006|15004|15017.7|15015.7|15018.6|15016.6|15003.6|15001.6|774
1627857600000|2021-08-01 22:40:00|15017.9|15015.9|15016.9|15014.9|15019.5|15017.5|15015.4|15013.4|546
1627857900000|2021-08-01 22:45:00|15016.4|15014.4|15015|15013|15018.1|15016.1|15012.5|15010.5|318
1627858200000|2021-08-01 22:50:00|15014.6|15012.6|15013.6|15011.6|15015.7|15013.7|15012.6|15010.6|120
1627858500000|2021-08-01 22:55:00|15013.5|15011.5|15015.6|15013.6|15016.7|15014.7|15013.4|15011.4|152
1627858800000|2021-08-01 23:00:00|15015.7|15013.7|15015.9|15013.9|15018.6|15016.6|15015.4|15013.4|167
1627859100000|2021-08-01 23:05:00|15016|15014|15020.5|15018.5|15022.5|15020.5|15015.4|15013.4|303
1627859400000|2021-08-01 23:10:00|15020.4|15018.4|15018|15016|15020.4|15018.4|15015.4|15013.4|205
1627859700000|2021-08-01 23:15:00|15017.9|15015.9|15015|15013|15019.9|15017.9|15015|15013|172
1627860000000|2021-08-01 23:20:00|15015.1|15013.1|15017.4|15015.4|15017.4|15015.4|15013.9|15011.9|199
1627860300000|2021-08-01 23:25:00|15017.2|15015.2|15013.5|15011.5|15017.7|15015.7|15013|15011|164
1627860600000|2021-08-01 23:30:00|15013.6|15011.6|15012.2|15010.2|15014|15012|15008.9|15006.9|403
1627860900000|2021-08-01 23:35:00|15012|15010|15012|15010|15014.2|15012.2|15010.5|15008.5|258
1627861200000|2021-08-01 23:40:00|15011.9|15009.9|15009.1|15007.1|15012.9|15010.9|15008.1|15006.1|331
1627861500000|2021-08-01 23:45:00|15009.2|15007.2|15010.1|15008.1|15011.9|15009.9|15008.4|15006.4|177
1627861800000|2021-08-01 23:50:00|15010.2|15008.2|15013.5|15011.5|15013.7|15011.7|15009.6|15007.6|178
1627862100000|2021-08-01 23:55:00|15013.6|15011.6|15012.6|15010.6|15017.2|15015.2|15011.7|15009.7|255
1627862400000|2021-08-02 00:00:00|15012.5|15010.5|15008.6|15006.6|15016|15014|15006.7|15004.7|422
1627862700000|2021-08-02 00:05:00|15008.7|15006.7|15007.4|15005.4|15009.9|15007.9|15004.1|15002.1|412
1627863000000|2021-08-02 00:10:00|15007.2|15005.2|15014.5|15012.5|15016.1|15014.1|15007.2|15005.2|330
1627863300000|2021-08-02 00:15:00|15014.6|15012.6|15012.7|15010.7|15017.4|15015.4|15011.1|15009.1|347
1627863600000|2021-08-02 00:20:00|15012.6|15010.6|15014.4|15012.4|15016|15014|15011.7|15009.7|230
1627863900000|2021-08-02 00:25:00|15014.2|15012.2|15015.1|15013.1|15015.9|15013.9|15012.4|15010.4|157
1627864200000|2021-08-02 00:30:00|15015.2|15013.2|15018.2|15016.2|15018.2|15016.2|15014|15012|219
1627864500000|2021-08-02 00:35:00|15018.4|15016.4|15024.9|15022.9|15024.9|15022.9|15014.4|15012.4|526
1627864800000|2021-08-02 00:40:00|15024.7|15022.7|15022.4|15020.4|15025.1|15023.1|15020.9|15018.9|245
1627865100000|2021-08-02 00:45:00|15022.5|15020.5|15024.7|15022.7|15029.1|15027.1|15022.1|15020.1|540
1627865400000|2021-08-02 00:50:00|15025|15023|15029.1|15027.1|15029.7|15027.7|15024.9|15022.9|312
1627865700000|2021-08-02 00:55:00|15029.2|15027.2|15029.1|15027.1|15031|15029|15025.4|15023.4|439
1627866000000|2021-08-02 01:00:00|15029.2|15027.2|15029|15027|15032.6|15030.6|15027|15025|542
1627866300000|2021-08-02 01:05:00|15029.1|15027.1|15030.2|15028.2|15030.4|15028.4|15026.2|15024.2|243
1627866600000|2021-08-02 01:10:00|15030.4|15028.4|15032|15030|15032|15030|15028.1|15026.1|309
1627866900000|2021-08-02 01:15:00|15031.9|15029.9|15030.5|15028.5|15033.6|15031.6|15027|15025|321
1627867200000|2021-08-02 01:20:00|15030.4|15028.4|15028|15026|15030.4|15028.4|15025.7|15023.7|212
1627867500000|2021-08-02 01:25:00|15027.9|15025.9|15032.7|15030.7|15035.5|15033.5|15026.2|15024.2|641
1627867800000|2021-08-02 01:30:00|15032.9|15030.9|15027.5|15025.5|15035|15033|15027.5|15025.5|391
1627868100000|2021-08-02 01:35:00|15027.6|15025.6|15031.9|15029.9|15032.1|15030.1|15024.5|15022.5|389
1627868400000|2021-08-02 01:40:00|15031.7|15029.7|15026.4|15024.4|15032.6|15030.6|15026.2|15024.2|269
1627868700000|2021-08-02 01:45:00|15026.2|15024.2|15022.4|15020.4|15026.2|15024.2|15019.4|15017.4|613
1627869000000|2021-08-02 01:50:00|15022.2|15020.2|15021.4|15019.4|15024.1|15022.1|15020.7|15018.7|354
1627869300000|2021-08-02 01:55:00|15021.2|15019.2|15022.5|15020.5|15025.4|15023.4|15021|15019|348
1627869600000|2021-08-02 02:00:00|15022.6|15020.6|15012.2|15010.2|15023.2|15021.2|15011.1|15009.1|806
1627869900000|2021-08-02 02:05:00|15011.7|15009.7|15010.1|15008.1|15015.6|15013.6|15009|15007|477
1627870200000|2021-08-02 02:10:00|15010.2|15008.2|15015.4|15013.4|15016|15014|15009.6|15007.6|385
1627870500000|2021-08-02 02:15:00|15015.2|15013.2|15017.2|15015.2|15019.5|15017.5|15013.5|15011.5|405
1627870800000|2021-08-02 02:20:00|15017.1|15015.1|15019.1|15017.1|15019.5|15017.5|15013.7|15011.7|289
1627871100000|2021-08-02 02:25:00|15019|15017|15027.7|15025.7|15027.7|15025.7|15018.4|15016.4|535
1627871400000|2021-08-02 02:30:00|15027.6|15025.6|15025.4|15023.4|15029.9|15027.9|15024.7|15022.7|384
1627871700000|2021-08-02 02:35:00|15025.2|15023.2|15032.5|15030.5|15034.6|15032.6|15025.2|15023.2|584
1627872000000|2021-08-02 02:40:00|15032.4|15030.4|15034.5|15032.5|15038.5|15036.5|15032.2|15030.2|562
1627872300000|2021-08-02 02:45:00|15034.6|15032.6|15037|15035|15038.6|15036.6|15034.6|15032.6|300
1627872600000|2021-08-02 02:50:00|15037.1|15035.1|15045|15043|15045.6|15043.6|15035.9|15033.9|682
1627872900000|2021-08-02 02:55:00|15044.9|15042.9|15042.4|15040.4|15045.7|15043.7|15041.2|15039.2|498
1627873200000|2021-08-02 03:00:00|15042.2|15040.2|15043.7|15041.7|15043.9|15041.9|15038.6|15036.6|395
1627873500000|2021-08-02 03:05:00|15043.9|15041.9|15044|15042|15044.4|15042.4|15041.9|15039.9|200
1627873800000|2021-08-02 03:10:00|15043.9|15041.9|15039.2|15037.2|15044.4|15042.4|15039|15037|161
1627874100000|2021-08-02 03:15:00|15039.1|15037.1|15042.9|15040.9|15044|15042|15038.4|15036.4|333
1627874400000|2021-08-02 03:20:00|15042.7|15040.7|15040.1|15038.1|15043.4|15041.4|15039.5|15037.5|119
1627874700000|2021-08-02 03:25:00|15040|15038|15041.7|15039.7|15043|15041|15039.4|15037.4|142
1627875000000|2021-08-02 03:30:00|15041.9|15039.9|15039.9|15037.9|15042.7|15040.7|15039.2|15037.2|133
1627875300000|2021-08-02 03:35:00|15039.7|15037.7|15037.5|15035.5|15040.2|15038.2|15035.6|15033.6|225
1627875600000|2021-08-02 03:40:00|15037.2|15035.2|15039.7|15037.7|15040.1|15038.1|15035.1|15033.1|286
1627875900000|2021-08-02 03:45:00|15039.9|15037.9|15037.9|15035.9|15040|15038|15036.9|15034.9|111
1627876200000|2021-08-02 03:50:00|15037.7|15035.7|15037.6|15035.6|15038.2|15036.2|15036.1|15034.1|189
1627876500000|2021-08-02 03:55:00|15037.7|15035.7|15038.2|15036.2|15039|15037|15036.2|15034.2|118
1627876800000|2021-08-02 04:00:00|15038.1|15036.1|15036.2|15034.2|15038.7|15036.7|15035.6|15033.6|113
1627877100000|2021-08-02 04:05:00|15036.6|15034.6|15039|15037|15039.1|15037.1|15036.5|15034.5|120
1627877400000|2021-08-02 04:10:00|15039.1|15037.1|15037|15035|15039.1|15037.1|15036.9|15034.9|61
1627877700000|2021-08-02 04:15:00|15037.1|15035.1|15038.5|15036.5|15038.6|15036.6|15036.6|15034.6|102
1627878000000|2021-08-02 04:20:00|15038.6|15036.6|15039.1|15037.1|15040|15038|15038.5|15036.5|76
1627878300000|2021-08-02 04:25:00|15039.2|15037.2|15038.5|15036.5|15039.9|15037.9|15038|15036|46
1627878600000|2021-08-02 04:30:00|15038.4|15036.4|15039.5|15037.5|15039.6|15037.6|15038.2|15036.2|36
1627878900000|2021-08-02 04:35:00|15039.6|15037.6|15041.1|15039.1|15043.2|15041.2|15039.5|15037.5|263
1627879200000|2021-08-02 04:40:00|15041.2|15039.2|15042.2|15040.2|15042.7|15040.7|15040.7|15038.7|90
1627879500000|2021-08-02 04:45:00|15042.4|15040.4|15040|15038|15042.5|15040.5|15038.6|15036.6|207
1627879800000|2021-08-02 04:50:00|15039.9|15037.9|15040.2|15038.2|15040.7|15038.7|15038.5|15036.5|97
1627880100000|2021-08-02 04:55:00|15040.1|15038.1|15040|15038|15041|15039|15039.4|15037.4|53
1627880400000|2021-08-02 05:00:00|15040.1|15038.1|15042.2|15040.2|15042.6|15040.6|15038|15036|261
1627880700000|2021-08-02 05:05:00|15042.4|15040.4|15038|15036|15043.1|15041.1|15038|15036|249
1627881000000|2021-08-02 05:10:00|15038.1|15036.1|15043|15041|15043|15041|15036.7|15034.7|197
1627881300000|2021-08-02 05:15:00|15042.7|15040.7|15041.5|15039.5|15044.2|15042.2|15040.1|15038.1|138
1627881600000|2021-08-02 05:20:00|15041.4|15039.4|15043|15041|15043|15041|15039.7|15037.7|162
1627881900000|2021-08-02 05:25:00|15042.9|15040.9|15046.2|15044.2|15047.1|15045.1|15042.7|15040.7|360
1627882200000|2021-08-02 05:30:00|15046.4|15044.4|15050.9|15048.9|15052.7|15050.7|15046.2|15044.2|557
1627882500000|2021-08-02 05:35:00|15051.1|15049.1|15049.5|15047.5|15054.4|15052.4|15048.6|15046.6|304
1627882800000|2021-08-02 05:40:00|15049.4|15047.4|15049.5|15047.5|15051.1|15049.1|15048.4|15046.4|164
1627883100000|2021-08-02 05:45:00|15049.4|15047.4|15045.7|15043.7|15051.1|15049.1|15045.5|15043.5|218
1627883400000|2021-08-02 05:50:00|15045.5|15043.5|15045.1|15043.1|15047.2|15045.2|15044.6|15042.6|159
1627883700000|2021-08-02 05:55:00|15045|15043|15044.2|15042.2|15045.5|15043.5|15043.5|15041.5|112
1627884000000|2021-08-02 06:00:00|15044.4|15042.4|15046.5|15044.5|15046.6|15044.6|15036.5|15034.5|677
1627884300000|2021-08-02 06:05:00|15046.4|15044.4|15048.2|15046.2|15050.1|15048.1|15044.4|15042.4|389
1627884600000|2021-08-02 06:10:00|15047.9|15045.9|15047|15045|15049.4|15047.4|15044.9|15042.9|214
1627884900000|2021-08-02 06:15:00|15047.1|15045.1|15051.2|15049.2|15052|15050|15045.5|15043.5|413
1627885200000|2021-08-02 06:20:00|15051.4|15049.4|15051.2|15049.2|15056|15054|15051|15049|430
1627885500000|2021-08-02 06:25:00|15051.4|15049.4|15048.6|15046.6|15051.5|15049.5|15047.1|15045.1|275
1627885800000|2021-08-02 06:30:00|15048.7|15046.7|15052.1|15050.1|15053.4|15051.4|15048.1|15046.1|185
1627886100000|2021-08-02 06:35:00|15052|15050|15051.2|15049.2|15052.1|15050.1|15048.5|15046.5|193
1627886400000|2021-08-02 06:40:00|15051|15049|15053.6|15051.6|15053.7|15051.7|15050.4|15048.4|121
1627886700000|2021-08-02 06:45:00|15053.5|15051.5|15055.4|15053.4|15056|15054|15052.2|15050.2|200
1627887000000|2021-08-02 06:50:00|15055.5|15053.5|15051.5|15049.5|15056.4|15054.4|15050.9|15048.9|244
1627887300000|2021-08-02 06:55:00|15051.6|15049.6|15047.9|15045.9|15052.5|15050.5|15046|15044|345
1627887600000|2021-08-02 07:00:00|15047.6|15045.6|15059.5|15057.5|15062.6|15060.6|15045.9|15043.9|1360
1627887900000|2021-08-02 07:05:00|15059.2|15057.2|15062.6|15060.6|15066.7|15064.7|15059.1|15057.1|906
1627888200000|2021-08-02 07:10:00|15062.5|15060.5|15058.1|15056.1|15064.1|15062.1|15055.6|15053.6|473
1627888500000|2021-08-02 07:15:00|15058|15056|15054|15052|15059.4|15057.4|15051.5|15049.5|574
1627888800000|2021-08-02 07:20:00|15054.1|15052.1|15051|15049|15058.4|15056.4|15050.5|15048.5|602
1627889100000|2021-08-02 07:25:00|15050.9|15048.9|15053.1|15051.1|15053.7|15051.7|15049.2|15047.2|462
1627889400000|2021-08-02 07:30:00|15053.4|15051.4|15054|15052|15055|15053|15050.9|15048.9|232
1627889700000|2021-08-02 07:35:00|15053.9|15051.9|15052.7|15050.7|15056.5|15054.5|15051.9|15049.9|239
1627890000000|2021-08-02 07:40:00|15052.9|15050.9|15051.2|15049.2|15054.7|15052.7|15050.5|15048.5|253
1627890300000|2021-08-02 07:45:00|15051.4|15049.4|15052|15050|15054.4|15052.4|15050.9|15048.9|153
1627890600000|2021-08-02 07:50:00|15052.4|15050.4|15047.9|15045.9|15055|15053|15047.6|15045.6|372
1627890900000|2021-08-02 07:55:00|15048|15046|15049.5|15047.5|15050.7|15048.7|15045.6|15043.6|558
1627891200000|2021-08-02 08:00:00|15048.9|15046.9|15051|15049|15051.6|15049.6|15045.6|15043.6|368
1627891500000|2021-08-02 08:05:00|15050.7|15048.7|15050|15048|15052.1|15050.1|15047|15045|352
1627891800000|2021-08-02 08:10:00|15049.9|15047.9|15047.7|15045.7|15050.6|15048.6|15044.2|15042.2|386
1627892100000|2021-08-02 08:15:00|15047.9|15045.9|15046.5|15044.5|15049.9|15047.9|15044.7|15042.7|357
1627892400000|2021-08-02 08:20:00|15046.4|15044.4|15043|15041|15047|15045|15039.1|15037.1|602
1627892700000|2021-08-02 08:25:00|15042.5|15040.5|15044.2|15042.2|15044.5|15042.5|15040.4|15038.4|253
1627893000000|2021-08-02 08:30:00|15044.1|15042.1|15047.5|15045.5|15048.9|15046.9|15042.4|15040.4|386
1627893300000|2021-08-02 08:35:00|15047.6|15045.6|15047.2|15045.2|15051.4|15049.4|15047|15045|312
1627893600000|2021-08-02 08:40:00|15047.4|15045.4|15049.9|15047.9|15051.5|15049.5|15047.1|15045.1|166
1627893900000|2021-08-02 08:45:00|15049.7|15047.7|15047.7|15045.7|15050.4|15048.4|15047.5|15045.5|165
1627894200000|2021-08-02 08:50:00|15047.9|15045.9|15048|15046|15051|15049|15047.5|15045.5|141
1627894500000|2021-08-02 08:55:00|15047.9|15045.9|15051.4|15049.4|15051.4|15049.4|15046.2|15044.2|183
1627894800000|2021-08-02 09:00:00|15051.5|15049.5|15049.7|15047.7|15052|15050|15048.2|15046.2|190
1627895100000|2021-08-02 09:05:00|15049.9|15047.9|15048.7|15046.7|15051|15049|15047.6|15045.6|98
1627895400000|2021-08-02 09:10:00|15049|15047|15047.4|15045.4|15049.2|15047.2|15046.7|15044.7|100
1627895700000|2021-08-02 09:15:00|15047.2|15045.2|15047.1|15045.1|15049.5|15047.5|15046.2|15044.2|98
1627896000000|2021-08-02 09:20:00|15047|15045|15043.7|15041.7|15048|15046|15042.1|15040.1|311
1627896300000|2021-08-02 09:25:00|15044.5|15042.5|15046|15044|15046.5|15044.5|15042|15040|239
1627896600000|2021-08-02 09:30:00|15045.9|15043.9|15048.5|15046.5|15050.9|15048.9|15044.7|15042.7|330
1627896900000|2021-08-02 09:35:00|15048.4|15046.4|15051.9|15049.9|15053.6|15051.6|15048.2|15046.2|395
1627897200000|2021-08-02 09:40:00|15052|15050|15055|15053|15056|15054|15051.4|15049.4|288
1627897500000|2021-08-02 09:45:00|15055.1|15053.1|15052.7|15050.7|15056|15054|15051.1|15049.1|181
1627897800000|2021-08-02 09:50:00|15052.6|15050.6|15054.2|15052.2|15055.7|15053.7|15050.9|15048.9|197
1627898100000|2021-08-02 09:55:00|15054.5|15052.5|15052|15050|15055.6|15053.6|15051.9|15049.9|152
1627898400000|2021-08-02 10:00:00|15052.1|15050.1|15049.7|15047.7|15053|15051|15044.6|15042.6|678
1627898700000|2021-08-02 10:05:00|15049.9|15047.9|15046.9|15044.9|15050.7|15048.7|15045.7|15043.7|215
1627899000000|2021-08-02 10:10:00|15046.7|15044.7|15037.9|15035.9|15048|15046|15037.2|15035.2|508
1627899300000|2021-08-02 10:15:00|15038|15036|15042.2|15040.2|15042.5|15040.5|15034.1|15032.1|549
1627899600000|2021-08-02 10:20:00|15042.4|15040.4|15044.7|15042.7|15045.4|15043.4|15040.4|15038.4|272
1627899900000|2021-08-02 10:25:00|15044.6|15042.6|15047.2|15045.2|15047.4|15045.4|15044.6|15042.6|203
1627900200000|2021-08-02 10:30:00|15047.4|15045.4|15039.5|15037.5|15047.4|15045.4|15038.7|15036.7|239
1627900500000|2021-08-02 10:35:00|15039.4|15037.4|15041.1|15039.1|15042.7|15040.7|15037.7|15035.7|227
1627900800000|2021-08-02 10:40:00|15041|15039|15036.7|15034.7|15042.2|15040.2|15036.5|15034.5|210
1627901100000|2021-08-02 10:45:00|15036.6|15034.6|15041.2|15039.2|15041.5|15039.5|15034.5|15032.5|345
1627901400000|2021-08-02 10:50:00|15041.1|15039.1|15036|15034|15041.2|15039.2|15032.4|15030.4|558
1627901700000|2021-08-02 10:55:00|15035.7|15033.7|15017.1|15015.1|15036.2|15034.2|15011.1|15009.1|1658
1627902000000|2021-08-02 11:00:00|15014.5|15012.5|15015.9|15013.9|15019.9|15017.9|15008|15006|1586
1627902300000|2021-08-02 11:05:00|15016|15014|15021.9|15019.9|15022.1|15020.1|15013.2|15011.2|617
1627902600000|2021-08-02 11:10:00|15021.7|15019.7|15026.6|15024.6|15027.4|15025.4|15021.2|15019.2|622
1627902900000|2021-08-02 11:15:00|15026.5|15024.5|15031|15029|15032.6|15030.6|15025.2|15023.2|637
1627903200000|2021-08-02 11:20:00|15031.2|15029.2|15028.5|15026.5|15032.5|15030.5|15028.4|15026.4|321
1627903500000|2021-08-02 11:25:00|15028.4|15026.4|15025.2|15023.2|15030.4|15028.4|15023.1|15021.1|627
1627903800000|2021-08-02 11:30:00|15025.1|15023.1|15030.7|15028.7|15031.6|15029.6|15023.6|15021.6|462
1627904100000|2021-08-02 11:35:00|15030.6|15028.6|15033.5|15031.5|15034.4|15032.4|15028.7|15026.7|391
1627904400000|2021-08-02 11:40:00|15033.4|15031.4|15035.7|15033.7|15036.2|15034.2|15032.7|15030.7|272
1627904700000|2021-08-02 11:45:00|15035.6|15033.6|15038.5|15036.5|15040|15038|15035.5|15033.5|553
1627905000000|2021-08-02 11:50:00|15038.6|15036.6|15039|15037|15040.2|15038.2|15036.5|15034.5|326
1627905300000|2021-08-02 11:55:00|15038.9|15036.9|15039.9|15037.9|15042.4|15040.4|15038.9|15036.9|485
1627905600000|2021-08-02 12:00:00|15039.7|15037.7|15038.2|15036.2|15044.6|15042.6|15036.5|15034.5|947
1627905900000|2021-08-02 12:05:00|15038|15036|15036.5|15034.5|15038.7|15036.7|15032.9|15030.9|582
1627906200000|2021-08-02 12:10:00|15036.6|15034.6|15041|15039|15042|15040|15036.6|15034.6|404
1627906500000|2021-08-02 12:15:00|15040.9|15038.9|15039|15037|15041|15039|15036.1|15034.1|321
1627906800000|2021-08-02 12:20:00|15038.9|15036.9|15030|15028|15039.1|15037.1|15023.4|15021.4|1215
1627907100000|2021-08-02 12:25:00|15029.9|15027.9|15029.2|15027.2|15030.5|15028.5|15022|15020|657
1627907400000|2021-08-02 12:30:00|15029.4|15027.4|15038.2|15036.2|15040.9|15038.9|15027.6|15025.6|967
1627907700000|2021-08-02 12:35:00|15038.4|15036.4|15031.7|15029.7|15039.9|15037.9|15029.7|15027.7|567
1627908000000|2021-08-02 12:40:00|15031.9|15029.9|15034.5|15032.5|15036|15034|15030.2|15028.2|362
1627908300000|2021-08-02 12:45:00|15034.6|15032.6|15027.7|15025.7|15037.6|15035.6|15027.7|15025.7|581
1627908600000|2021-08-02 12:50:00|15027.9|15025.9|15029|15027|15032|15030|15027.5|15025.5|386
1627908900000|2021-08-02 12:55:00|15028.9|15026.9|15031.5|15029.5|15031.9|15029.9|15027.5|15025.5|450
1627909200000|2021-08-02 13:00:00|15031.7|15029.7|15040.6|15038.6|15041.5|15039.5|15031.1|15029.1|909
1627909500000|2021-08-02 13:05:00|15040.7|15038.7|15033.7|15031.7|15041|15039|15027.1|15025.1|1290
1627909800000|2021-08-02 13:10:00|15033.6|15031.6|15039.5|15037.5|15039.9|15037.9|15033.6|15031.6|515
1627910100000|2021-08-02 13:15:00|15039.4|15037.4|15040.7|15038.7|15040.7|15038.7|15037.6|15035.6|469
1627910400000|2021-08-02 13:20:00|15040.5|15038.5|15040.5|15038.5|15045.4|15043.4|15037.9|15035.9|1131
1627910700000|2021-08-02 13:25:00|15040.6|15038.6|15037.6|15035.6|15043.9|15041.9|15027.7|15025.7|2784
1627911000000|2021-08-02 13:30:00|15037.5|15035.5|15033.5|15032.5|15054.2|15053.2|15023.4|15022.4|17161
1627911300000|2021-08-02 13:35:00|15032.9|15031.9|14996.7|14995.7|15035.2|15034.2|14985.4|14984.4|15069
1627911600000|2021-08-02 13:40:00|14996.2|14995.2|14965.2|14964.2|15000|14999|14961.1|14960.1|13951
1627911900000|2021-08-02 13:45:00|14965.5|14964.5|14969.2|14968.2|14977|14976|14950.7|14949.7|11572
1627912200000|2021-08-02 13:50:00|14969|14968|14975|14974|14978.9|14977.9|14946.5|14945.5|11274
1627912500000|2021-08-02 13:55:00|14974.6|14973.6|14986.9|14985.9|14987|14986|14974.6|14973.6|5991
1627912800000|2021-08-02 14:00:00|14982.5|14981.5|14977.1|14976.1|14993.7|14992.7|14973.1|14972.1|9379
1627913100000|2021-08-02 14:05:00|14977.2|14976.2|14981|14980|14985.2|14984.2|14953.2|14952.2|9078
1627913400000|2021-08-02 14:10:00|14980.9|14979.9|15008.7|15007.7|15009.4|15008.4|14980.6|14979.6|7853
1627913700000|2021-08-02 14:15:00|15008.9|15007.9|15027.9|15026.9|15027.9|15026.9|15005.7|15004.7|6835
1627914000000|2021-08-02 14:20:00|15028.2|15027.2|15014.5|15013.5|15034.9|15033.9|15013.7|15012.7|7644
1627914300000|2021-08-02 14:25:00|15014.4|15013.4|15021.4|15020.4|15025.7|15024.7|15010.4|15009.4|6121
1627914600000|2021-08-02 14:30:00|15021.5|15020.5|15005.9|15004.9|15030|15029|15005.9|15004.9|5833
1627914900000|2021-08-02 14:35:00|15005.8|15004.8|15012.4|15011.4|15016|15015|15003.7|15002.7|4522
1627915200000|2021-08-02 14:40:00|15012.5|15011.5|15009.2|15008.2|15023.3|15022.3|15009.2|15008.2|4989
1627915500000|2021-08-02 14:45:00|15009.5|15008.5|15025.3|15024.3|15030.2|15029.2|15002.8|15001.8|5315
1627915800000|2021-08-02 14:50:00|15025.4|15024.4|15039.4|15038.4|15040.7|15039.7|15022.3|15021.3|5464
1627916100000|2021-08-02 14:55:00|15039.2|15038.2|15038.4|15037.4|15043|15042|15030.9|15029.9|5063
1627916400000|2021-08-02 15:00:00|15039.3|15038.3|15035.9|15034.9|15041.4|15040.4|15022.8|15021.8|5163
1627916700000|2021-08-02 15:05:00|15036|15035|15044.4|15043.4|15048.8|15047.8|15035.2|15034.2|4788
1627917000000|2021-08-02 15:10:00|15044.5|15043.5|15047.4|15046.4|15053.2|15052.2|15041.5|15040.5|3980
1627917300000|2021-08-02 15:15:00|15047.3|15046.3|15055.4|15054.4|15059.8|15058.8|15046.2|15045.2|4964
1627917600000|2021-08-02 15:20:00|15055.2|15054.2|15057.5|15056.5|15061.5|15060.5|15052.7|15051.7|3775
1627917900000|2021-08-02 15:25:00|15057.7|15056.7|15055.4|15054.4|15059.3|15058.3|15043.8|15042.8|3884
1627918200000|2021-08-02 15:30:00|15055.3|15054.3|15051.4|15050.4|15058.7|15057.7|15046.8|15045.8|3362
1627918500000|2021-08-02 15:35:00|15051.5|15050.5|15054.2|15053.2|15063.2|15062.2|15047.7|15046.7|4461
1627918800000|2021-08-02 15:40:00|15054.3|15053.3|15052.4|15051.4|15060.4|15059.4|15048.8|15047.8|4128
1627919100000|2021-08-02 15:45:00|15052.2|15051.2|15047.2|15046.2|15055.7|15054.7|15045.4|15044.4|2720
1627919400000|2021-08-02 15:50:00|15046.9|15045.9|15039.7|15038.7|15050|15049|15033.4|15032.4|4456
1627919700000|2021-08-02 15:55:00|15039.5|15038.5|15013.4|15012.4|15044.7|15043.7|15009.9|15008.9|7299
1627920000000|2021-08-02 16:00:00|15013.9|15012.9|15004.2|15003.2|15013.9|15012.9|14990.7|14989.7|7696
1627920300000|2021-08-02 16:05:00|15004.7|15003.7|14975.8|14974.8|15004.9|15003.9|14975.4|14974.4|6106
1627920600000|2021-08-02 16:10:00|14975.9|14974.9|14994.9|14993.9|14996.4|14995.4|14974|14973|5823
1627920900000|2021-08-02 16:15:00|14994.4|14993.4|15002.5|15001.5|15003|15002|14992.5|14991.5|4223
1627921200000|2021-08-02 16:20:00|15002.7|15001.7|15003.3|15002.3|15009|15008|14988.5|14987.5|4650
1627921500000|2021-08-02 16:25:00|15003.4|15002.4|14996.3|14995.3|15007|15006|14993.9|14992.9|4036
1627921800000|2021-08-02 16:30:00|14996.4|14995.4|15005.2|15004.2|15010.5|15009.5|14992.4|14991.4|4623
1627922100000|2021-08-02 16:35:00|15004.9|15003.9|15008.5|15007.5|15012.4|15011.4|15002.8|15001.8|2258
1627922400000|2021-08-02 16:40:00|15007.4|15006.4|15007.6|15006.6|15016.4|15015.4|15002.4|15001.4|3221
1627922700000|2021-08-02 16:45:00|15007.7|15006.7|15003.9|15002.9|15011.7|15010.7|14997.2|14996.2|2768
1627923000000|2021-08-02 16:50:00|15004.1|15003.1|15004.6|15003.6|15013.7|15012.7|14997.2|14996.2|2416
1627923300000|2021-08-02 16:55:00|15004.7|15003.7|15000.6|14999.6|15008.1|15007.1|14991.8|14990.8|2621
1627923600000|2021-08-02 17:00:00|15000.7|14999.7|15008.6|15007.6|15012.7|15011.7|14999.9|14998.9|2533
1627923900000|2021-08-02 17:05:00|15008.7|15007.7|15008.8|15007.8|15013.3|15012.3|15002.7|15001.7|2017
1627924200000|2021-08-02 17:10:00|15008.9|15007.9|15012.6|15011.6|15019.7|15018.7|15007.1|15006.1|2535
1627924500000|2021-08-02 17:15:00|15012.7|15011.7|15019.8|15018.8|15022.9|15021.9|15011.9|15010.9|2101
1627924800000|2021-08-02 17:20:00|15019.9|15018.9|15021.9|15020.9|15023.8|15022.8|15016.2|15015.2|1787
1627925100000|2021-08-02 17:25:00|15021.7|15020.7|15013.3|15012.3|15025.6|15024.6|15012.1|15011.1|2546
1627925400000|2021-08-02 17:30:00|15013.4|15012.4|15016.3|15015.3|15019.8|15018.8|15007.2|15006.2|2689
1627925700000|2021-08-02 17:35:00|15016.2|15015.2|15005.1|15004.1|15016.8|15015.8|15001.2|15000.2|2745
1627926000000|2021-08-02 17:40:00|15005.2|15004.2|14999.8|14998.8|15011.2|15010.2|14999.8|14998.8|2222
1627926300000|2021-08-02 17:45:00|14999.7|14998.7|14996.8|14995.8|15003.8|15002.8|14992.4|14991.4|2747
1627926600000|2021-08-02 17:50:00|14996.7|14995.7|14994.8|14993.8|14997.4|14996.4|14984.7|14983.7|3216
1627926900000|2021-08-02 17:55:00|14994.9|14993.9|14997.3|14996.3|15002.4|15001.4|14992.3|14991.3|2620
1627927200000|2021-08-02 18:00:00|14996.9|14995.9|14993.9|14992.9|15001.7|15000.7|14991.3|14990.3|2180
1627927500000|2021-08-02 18:05:00|14993.8|14992.8|14994.9|14993.9|15004.2|15003.2|14989.7|14988.7|2766
1627927800000|2021-08-02 18:10:00|14994.8|14993.8|14999.7|14998.7|15003.1|15002.1|14993.6|14992.6|1659
1627928100000|2021-08-02 18:15:00|14999.8|14998.8|15006.9|15005.9|15006.9|15005.9|14999.4|14998.4|1930
1627928400000|2021-08-02 18:20:00|15006.8|15005.8|14997.6|14996.6|15008.3|15007.3|14996.1|14995.1|2332
1627928700000|2021-08-02 18:25:00|14997.7|14996.7|14997.9|14996.9|15000.7|14999.7|14994.2|14993.2|1958
1627929000000|2021-08-02 18:30:00|14997.8|14996.8|15003.7|15002.7|15006.7|15005.7|14995.4|14994.4|2221
1627929300000|2021-08-02 18:35:00|15004.1|15003.1|15007.3|15006.3|15008.2|15007.2|15000.7|14999.7|1612
1627929600000|2021-08-02 18:40:00|15007.4|15006.4|15009.1|15008.1|15010.9|15009.9|15001.9|15000.9|1854
1627929900000|2021-08-02 18:45:00|15009.2|15008.2|15005.4|15004.4|15010.6|15009.6|15000.7|14999.7|2010
1627930200000|2021-08-02 18:50:00|15005.6|15004.6|15003.8|15002.8|15010.7|15009.7|15001.9|15000.9|2105
1627930500000|2021-08-02 18:55:00|15003.9|15002.9|15002.2|15001.2|15006.8|15005.8|14998.7|14997.7|1575
1627930800000|2021-08-02 19:00:00|15002.3|15001.3|15005.4|15004.4|15009.9|15008.9|14997.4|14996.4|2243
1627931100000|2021-08-02 19:05:00|15005.3|15004.3|14997.2|14996.2|15006.9|15005.9|14994.2|14993.2|3170
1627931400000|2021-08-02 19:10:00|14997.1|14996.1|14993.1|14992.1|15000.8|14999.8|14991.2|14990.2|2772
1627931700000|2021-08-02 19:15:00|14993.2|14992.2|14991.2|14990.2|14997.8|14996.8|14989.1|14988.1|2674
1627932000000|2021-08-02 19:20:00|14991.6|14990.6|14978.9|14977.9|14991.9|14990.9|14977.9|14976.9|4356
1627932300000|2021-08-02 19:25:00|14978.7|14977.7|14969.6|14968.6|14980.4|14979.4|14967.9|14966.9|3208
1627932600000|2021-08-02 19:30:00|14969.9|14968.9|14971.4|14970.4|14972.9|14971.9|14963|14962|5038
1627932900000|2021-08-02 19:35:00|14971.2|14970.2|14960.5|14959.5|14975|14974|14959.5|14958.5|4470
1627933200000|2021-08-02 19:40:00|14961|14960|14951.2|14950.2|14964|14963|14950.2|14949.2|4968
1627933500000|2021-08-02 19:45:00|14950.6|14949.6|14947.9|14946.9|14956.2|14955.2|14944.4|14943.4|3601
1627933800000|2021-08-02 19:50:00|14949.4|14948.4|14954|14953|14961|14960|14945.1|14944.1|7054
1627934100000|2021-08-02 19:55:00|14954.1|14953.1|14966|14965|14967|14966|14951.6|14950.6|8411
1627934400000|2021-08-02 20:00:00|14965.2|14964.2|14972.5|14970.5|14978|14976|14965.2|14963.7|3434
1627934700000|2021-08-02 20:05:00|14972.4|14970.4|14973.9|14971.9|14976.1|14974.1|14971|14969|1086
1627935000000|2021-08-02 20:10:00|14974.4|14972.4|14977.1|14975.1|14978.7|14976.7|14974|14972|1448
1627935300000|2021-08-02 20:15:00|14977|14975|14973.2|14971.2|14977.6|14975.6|14971.1|14969.1|508
1627935600000|2021-08-02 20:20:00|14973.4|14971.4|14971|14969|14973.7|14971.7|14969.6|14967.6|257
1627935900000|2021-08-02 20:25:00|14971.1|14969.1|14972.2|14970.2|14973.1|14971.1|14970.6|14968.6|150
1627936200000|2021-08-02 20:30:00|14972.1|14970.1|14969.1|14967.1|14972.5|14970.5|14969|14967|203
1627936500000|2021-08-02 20:35:00|14969|14967|14969|14967|14971.2|14969.2|14967.7|14965.7|186
1627936800000|2021-08-02 20:40:00|14969.1|14967.1|14969.5|14967.5|14969.6|14967.6|14967.6|14965.6|183
1627937100000|2021-08-02 20:45:00|14969.6|14967.6|14969.1|14967.1|14972.1|14970.1|14968.1|14966.1|360
1627937400000|2021-08-02 20:50:00|14969.2|14967.2|14972|14970|14972.2|14970.2|14969.1|14967.1|117
1627937700000|2021-08-02 20:55:00|14972.1|14970.1|14974.4|14969.4|14974.6|14971.7|14969.9|14967.9|253
1627938000000|2021-08-02 21:00:00|14974.3|14969.3|14973.5|14968.5|14975.5|14970.5|14973.3|14968.3|0
1627938300000|2021-08-02 21:05:00|14973.6|14968.6|14972.6|14967.6|14973.6|14968.6|14972.5|14967.5|0
1627938600000|2021-08-02 21:10:00|14973.1|14968.1|14972.7|14967.7|14973.1|14968.1|14972.6|14967.6|0
1627938900000|2021-08-02 21:15:00|14972.5|14967.5|14972.2|14967.2|14972.5|14967.5|14971.6|14966.6|0
1627939200000|2021-08-02 21:20:00|14972.3|14967.3|14972|14967|14972.6|14967.6|14971.5|14966.5|0
1627939500000|2021-08-02 21:25:00|14971.7|14966.7|14971.8|14966.8|14971.9|14966.9|14971.3|14966.3|0
1627939800000|2021-08-02 21:30:00|14971.9|14966.9|14971.4|14966.4|14971.9|14966.9|14971.1|14966.1|0
1627940100000|2021-08-02 21:35:00|14970.5|14965.5|14971.6|14966.6|14971.7|14966.7|14970.5|14965.5|0
1627940400000|2021-08-02 21:40:00|14971.5|14966.5|14970.6|14965.6|14971.6|14966.6|14970.6|14965.6|0
1627940700000|2021-08-02 21:45:00|14970.5|14965.5|14971.2|14966.2|14971.3|14966.3|14970.5|14965.5|0
1627941000000|2021-08-02 21:50:00|14971.3|14966.3|14971.2|14966.2|14971.3|14966.3|14971.1|14966.1|0
1627941300000|2021-08-02 21:55:00|14971|14966|14971|14966|14972.1|14967.1|14970.9|14965.9|0
1627941600000|2021-08-02 22:00:00|14972.7|14970.7|14971.9|14969.9|14975.5|14973.5|14970.1|14968.1|593
1627941900000|2021-08-02 22:05:00|14972.2|14970.2|14977|14975|14977.5|14975.5|14971.6|14969.6|237
1627942200000|2021-08-02 22:10:00|14977.1|14975.1|14974.9|14972.9|14978|14976|14974.6|14972.6|201
1627942500000|2021-08-02 22:15:00|14975|14973|14975.7|14973.7|14976|14974|14973.7|14971.7|84
1627942800000|2021-08-02 22:20:00|14975.9|14973.9|14976|14974|14976.5|14974.5|14975.1|14973.1|91
1627943100000|2021-08-02 22:25:00|14976.1|14974.1|14971.9|14969.9|14977.2|14975.2|14971.5|14969.5|121
1627943400000|2021-08-02 22:30:00|14972|14970|14976.5|14974.5|14976.6|14974.6|14971.9|14969.9|158
1627943700000|2021-08-02 22:35:00|14976.6|14974.6|14974.6|14972.6|14978|14976|14974.2|14972.2|129
1627944000000|2021-08-02 22:40:00|14974.7|14972.7|14975.9|14973.9|14976.7|14974.7|14973.9|14971.9|171
1627944300000|2021-08-02 22:45:00|14976.1|14974.1|14982.6|14980.6|14984.9|14982.9|14975.9|14973.9|586
1627944600000|2021-08-02 22:50:00|14982.7|14980.7|14982.1|14980.1|14984|14982|14981.1|14979.1|144
1627944900000|2021-08-02 22:55:00|14982|14980|14979.2|14977.2|14982.1|14980.1|14979|14977|153
1627945200000|2021-08-02 23:00:00|14979.1|14977.1|14978.7|14976.7|14981.4|14979.4|14978.6|14976.6|155
1627945500000|2021-08-02 23:05:00|14978.6|14976.6|14977.1|14975.1|14978.6|14976.6|14975.5|14973.5|152
1627945800000|2021-08-02 23:10:00|14977.2|14975.2|14978.7|14976.7|14978.7|14976.7|14977|14975|76
1627946100000|2021-08-02 23:15:00|14978.6|14976.6|14978.4|14976.4|14978.6|14976.6|14976.1|14974.1|66
1627946400000|2021-08-02 23:20:00|14978.5|14976.5|14979.5|14977.5|14979.7|14977.7|14976.9|14974.9|65
1627946700000|2021-08-02 23:25:00|14978.6|14976.6|14976.7|14974.7|14979.4|14977.4|14976.4|14974.4|107
1627947000000|2021-08-02 23:30:00|14976.6|14974.6|14979.1|14977.1|14980.5|14978.5|14976.1|14974.1|106
1627947300000|2021-08-02 23:35:00|14979.2|14977.2|14973.2|14971.2|14980.2|14978.2|14972.7|14970.7|146
1627947600000|2021-08-02 23:40:00|14973.4|14971.4|14967.4|14965.4|14974.1|14972.1|14964.5|14962.5|527
1627947900000|2021-08-02 23:45:00|14967.5|14965.5|14968.7|14966.7|14970.9|14968.9|14965.7|14963.7|271
1627948200000|2021-08-02 23:50:00|14968.9|14966.9|14972.5|14970.5|14973.6|14971.6|14968.4|14966.4|163
1627948500000|2021-08-02 23:55:00|14972.4|14970.4|14973.6|14971.6|14975.1|14973.1|14972|14970|266
1627948800000|2021-08-03 00:00:00|14974|14972|14990.4|14988.4|14990.5|14988.5|14972.7|14970.7|1032
1627949100000|2021-08-03 00:05:00|14990.2|14988.2|14990.6|14988.6|14994|14992|14987.4|14985.4|699
1627949400000|2021-08-03 00:10:00|14990.7|14988.7|14995.2|14993.2|14996.2|14994.2|14990.5|14988.5|443
1627949700000|2021-08-03 00:15:00|14995.4|14993.4|14993.2|14991.2|14996.7|14994.7|14992.2|14990.2|329
1627950000000|2021-08-03 00:20:00|14993.4|14991.4|14994|14992|14999.1|14997.1|14992.6|14990.6|562
1627950300000|2021-08-03 00:25:00|14994.1|14992.1|14995.2|14993.2|15000|14998|14993.9|14991.9|740
1627950600000|2021-08-03 00:30:00|14994.7|14992.7|14993.6|14991.6|14996.6|14994.6|14993.5|14991.5|230
1627950900000|2021-08-03 00:35:00|14993.7|14991.7|14992.4|14990.4|14995.5|14993.5|14991.9|14989.9|223
1627951200000|2021-08-03 00:40:00|14992.5|14990.5|14989.1|14987.1|14993.2|14991.2|14988.9|14986.9|270
1627951500000|2021-08-03 00:45:00|14989|14987|14988|14986|14991.5|14989.5|14988|14986|215
1627951800000|2021-08-03 00:50:00|14988.4|14986.4|14989.2|14987.2|14990.9|14988.9|14985.9|14983.9|212
1627952100000|2021-08-03 00:55:00|14989.1|14987.1|14989.2|14987.2|14990|14988|14987.2|14985.2|225
1627952400000|2021-08-03 01:00:00|14989.5|14987.5|14989.1|14987.1|14991.7|14989.7|14989|14987|286
1627952700000|2021-08-03 01:05:00|14989.2|14987.2|14988.6|14986.6|14990.2|14988.2|14987.1|14985.1|185
1627953000000|2021-08-03 01:10:00|14988.5|14986.5|14984.1|14982.1|14989.4|14987.4|14983.1|14981.1|328
1627953300000|2021-08-03 01:15:00|14984|14982|14982.7|14980.7|14986.9|14984.9|14974.2|14972.2|888
1627953600000|2021-08-03 01:20:00|14982.6|14980.6|14981.9|14979.9|14985|14983|14980.5|14978.5|261
1627953900000|2021-08-03 01:25:00|14981.7|14979.7|14981|14979|14982.5|14980.5|14975.9|14973.9|356
1627954200000|2021-08-03 01:30:00|14981.1|14979.1|14970.6|14968.6|14982|14980|14969.2|14967.2|680
1627954500000|2021-08-03 01:35:00|14970.5|14968.5|14974.2|14972.2|14978.9|14976.9|14969.5|14967.5|627
1627954800000|2021-08-03 01:40:00|14974.1|14972.1|14967.9|14965.9|14974.2|14972.2|14960.9|14958.9|776
1627955100000|2021-08-03 01:45:00|14968|14966|14969.4|14967.4|14971.5|14969.5|14963.9|14961.9|359
1627955400000|2021-08-03 01:50:00|14969.5|14967.5|14967.4|14965.4|14971.1|14969.1|14964.5|14962.5|282
1627955700000|2021-08-03 01:55:00|14967.2|14965.2|14967.6|14965.6|14969.2|14967.2|14965.2|14963.2|151
1627956000000|2021-08-03 02:00:00|14967.7|14965.7|14959.9|14957.9|14968.5|14966.5|14954.2|14952.2|769
1627956300000|2021-08-03 02:05:00|14959.7|14957.7|14972.4|14970.4|14972.5|14970.5|14957.4|14955.4|672
1627956600000|2021-08-03 02:10:00|14972.5|14970.5|14966.2|14964.2|14972.5|14970.5|14965.7|14963.7|346
1627956900000|2021-08-03 02:15:00|14966.1|14964.1|14963.1|14961.1|14969.7|14967.7|14961.5|14959.5|303
1627957200000|2021-08-03 02:20:00|14963|14961|14963|14961|14965.6|14963.6|14962.4|14960.4|179
1627957500000|2021-08-03 02:25:00|14962.9|14960.9|14962.4|14960.4|14967.1|14965.1|14960.5|14958.5|362
1627957800000|2021-08-03 02:30:00|14962.5|14960.5|14961.6|14959.6|14964.2|14962.2|14957.4|14955.4|377
1627958100000|2021-08-03 02:35:00|14962.1|14960.1|14960.6|14958.6|14963.6|14961.6|14958.5|14956.5|297
1627958400000|2021-08-03 02:40:00|14960.7|14958.7|14964.1|14962.1|14965.2|14963.2|14958.6|14956.6|240
1627958700000|2021-08-03 02:45:00|14964|14962|14965.1|14963.1|14969.6|14967.6|14962.1|14960.1|327
1627959000000|2021-08-03 02:50:00|14965.2|14963.2|14966.5|14964.5|14967.4|14965.4|14964.5|14962.5|142
1627959300000|2021-08-03 02:55:00|14966.6|14964.6|14965.2|14963.2|14969.2|14967.2|14963.4|14961.4|264
1627959600000|2021-08-03 03:00:00|14965.1|14963.1|14969.7|14967.7|14970.5|14968.5|14962.7|14960.7|363
1627959900000|2021-08-03 03:05:00|14969.6|14967.6|14978.7|14976.7|14979|14977|14968.7|14966.7|567
1627960200000|2021-08-03 03:10:00|14978.9|14976.9|14983.4|14981.4|14983.7|14981.7|14976.6|14974.6|612
1627960500000|2021-08-03 03:15:00|14983.5|14981.5|14980.9|14978.9|14984.1|14982.1|14979.5|14977.5|333
1627960800000|2021-08-03 03:20:00|14980.7|14978.7|14981.6|14979.6|14986|14984|14980.1|14978.1|326
1627961100000|2021-08-03 03:25:00|14981.5|14979.5|14979.6|14977.6|14985.4|14983.4|14979.5|14977.5|240
1627961400000|2021-08-03 03:30:00|14979.5|14977.5|14981.6|14979.6|14983.2|14981.2|14979.2|14977.2|149
1627961700000|2021-08-03 03:35:00|14981.5|14979.5|14981.9|14979.9|14982|14980|14978.9|14976.9|121
1627962000000|2021-08-03 03:40:00|14981.7|14979.7|14980.6|14978.6|14982.4|14980.4|14978.2|14976.2|144
1627962300000|2021-08-03 03:45:00|14980.7|14978.7|14980|14978|14984.1|14982.1|14979.7|14977.7|154
1627962600000|2021-08-03 03:50:00|14980.2|14978.2|14979.2|14977.2|14980.7|14978.7|14979|14977|74
1627962900000|2021-08-03 03:55:00|14979.1|14977.1|14978.1|14976.1|14979.4|14977.4|14976|14974|201
1627963200000|2021-08-03 04:00:00|14978|14976|14978.5|14976.5|14978.6|14976.6|14976|14974|142
1627963500000|2021-08-03 04:05:00|14978.4|14976.4|14980.1|14978.1|14981.1|14979.1|14977|14975|113
1627963800000|2021-08-03 04:10:00|14980.2|14978.2|14978.5|14976.5|14980.5|14978.5|14976.6|14974.6|128
1627964100000|2021-08-03 04:15:00|14978.7|14976.7|14983|14981|14983.9|14981.9|14978.7|14976.7|178
1627964400000|2021-08-03 04:20:00|14983.1|14981.1|14980.2|14978.2|14983.6|14981.6|14979.5|14977.5|143
1627964700000|2021-08-03 04:25:00|14980.4|14978.4|14979.4|14977.4|14982.4|14980.4|14978.4|14976.4|106
1627965000000|2021-08-03 04:30:00|14979.5|14977.5|14981.5|14979.5|14984.5|14982.5|14979.5|14977.5|227
1627965300000|2021-08-03 04:35:00|14981.6|14979.6|14982.2|14980.2|14984.1|14982.1|14980.7|14978.7|156
1627965600000|2021-08-03 04:40:00|14982.5|14980.5|14982.2|14980.2|14984.5|14982.5|14981.5|14979.5|166
1627965900000|2021-08-03 04:45:00|14982.1|14980.1|14981.2|14979.2|14983.5|14981.5|14981|14979|93
1627966200000|2021-08-03 04:50:00|14981.1|14979.1|14984.4|14982.4|14985.6|14983.6|14979.7|14977.7|181
1627966500000|2021-08-03 04:55:00|14984.2|14982.2|14983.6|14981.6|14984.9|14982.9|14982.6|14980.6|85
1627966800000|2021-08-03 05:00:00|14984.1|14982.1|14994.7|14992.7|14995.9|14993.9|14984.1|14982.1|689
1627967100000|2021-08-03 05:05:00|14995|14993|14994.4|14992.4|14998|14996|14992.4|14990.4|492
1627967400000|2021-08-03 05:10:00|14994.5|14992.5|14994.6|14992.6|14996.4|14994.4|14993.4|14991.4|253
1627967700000|2021-08-03 05:15:00|14994.7|14992.7|14993.1|14991.1|14996.6|14994.6|14991.1|14989.1|208
1627968000000|2021-08-03 05:20:00|14993|14991|14996|14994|14999.6|14997.6|14992.7|14990.7|301
1627968300000|2021-08-03 05:25:00|14996.1|14994.1|14996.6|14994.6|14997.9|14995.9|14993.6|14991.6|159
1627968600000|2021-08-03 05:30:00|14996.7|14994.7|14992.1|14990.1|14997.6|14995.6|14990.4|14988.4|303
1627968900000|2021-08-03 05:35:00|14992.2|14990.2|14991.2|14989.2|14994.6|14992.6|14990|14988|229
1627969200000|2021-08-03 05:40:00|14991.4|14989.4|14993|14991|14993.1|14991.1|14989.5|14987.5|212
1627969500000|2021-08-03 05:45:00|14992.9|14990.9|14995.7|14993.7|14996|14994|14992|14990|150
1627969800000|2021-08-03 05:50:00|14995.6|14993.6|14992.7|14990.7|14995.7|14993.7|14991.7|14989.7|80
1627970100000|2021-08-03 05:55:00|14992.6|14990.6|14996.7|14994.7|14996.9|14994.9|14991.5|14989.5|151
1627970400000|2021-08-03 06:00:00|14996.9|14994.9|15001.1|14999.1|15003.9|15001.9|14994.4|14992.4|640
1627970700000|2021-08-03 06:05:00|15001.2|14999.2|15001.1|14999.1|15003.4|15001.4|14999.9|14997.9|240
1627971000000|2021-08-03 06:10:00|15001.2|14999.2|14999.1|14997.1|15002.5|15000.5|14998.9|14996.9|178
1627971300000|2021-08-03 06:15:00|14999.2|14997.2|14996.5|14994.5|14999.7|14997.7|14994.9|14992.9|340
1627971600000|2021-08-03 06:20:00|14996.4|14994.4|14995|14993|14996.6|14994.6|14993.6|14991.6|297
1627971900000|2021-08-03 06:25:00|14994.6|14992.6|14993|14991|14994.7|14992.7|14991.2|14989.2|220
1627972200000|2021-08-03 06:30:00|14993.1|14991.1|14994.5|14992.5|14995.5|14993.5|14992.5|14990.5|180
1627972500000|2021-08-03 06:35:00|14994.6|14992.6|14995.2|14993.2|14996.7|14994.7|14993.7|14991.7|156
1627972800000|2021-08-03 06:40:00|14995.1|14993.1|14994.7|14992.7|14997.7|14995.7|14994|14992|153
1627973100000|2021-08-03 06:45:00|14994.6|14992.6|14998.9|14996.9|15000|14998|14994.6|14992.6|206
1627973400000|2021-08-03 06:50:00|14999|14997|15001.7|14999.7|15002.4|15000.4|14998.9|14996.9|145
1627973700000|2021-08-03 06:55:00|15001.4|14999.4|15000|14998|15005.4|15003.4|14998.5|14996.5|404
1627974000000|2021-08-03 07:00:00|15000.1|14998.1|14995.7|14993.7|15002.2|15000.2|14991.4|14989.4|957
1627974300000|2021-08-03 07:05:00|14995.6|14993.6|14992.6|14990.6|14999.6|14997.6|14992.5|14990.5|471
1627974600000|2021-08-03 07:10:00|14992.9|14990.9|14989.7|14987.7|14994.4|14992.4|14986.7|14984.7|699
1627974900000|2021-08-03 07:15:00|14989.6|14987.6|14998.5|14996.5|15001.4|14999.4|14989.4|14987.4|664
1627975200000|2021-08-03 07:20:00|14998.4|14996.4|14998.9|14996.9|15002.1|15000.1|14993.7|14991.7|533
1627975500000|2021-08-03 07:25:00|14999|14997|14995.2|14993.2|14999.9|14997.9|14995.1|14993.1|316
1627975800000|2021-08-03 07:30:00|14995.1|14993.1|15000.7|14998.7|15003.9|15001.9|14993.4|14991.4|690
1627976100000|2021-08-03 07:35:00|15000.9|14998.9|14995.5|14993.5|15002.1|15000.1|14995.1|14993.1|487
1627976400000|2021-08-03 07:40:00|14995.4|14993.4|14995.2|14993.2|14999.9|14997.9|14995.1|14993.1|371
1627976700000|2021-08-03 07:45:00|14995.1|14993.1|14998.6|14996.6|15000.7|14998.7|14994.1|14992.1|300
1627977000000|2021-08-03 07:50:00|14998.7|14996.7|14999.2|14997.2|15003.1|15001.1|14998.1|14996.1|304
1627977300000|2021-08-03 07:55:00|14999.4|14997.4|14996.1|14994.1|15000.5|14998.5|14996|14994|175
1627977600000|2021-08-03 08:00:00|14996|14994|14993|14991|14999|14997|14992.5|14990.5|348
1627977900000|2021-08-03 08:05:00|14992.9|14990.9|14995.4|14993.4|14996.9|14994.9|14991.5|14989.5|298
1627978200000|2021-08-03 08:10:00|14995.5|14993.5|14995.6|14993.6|14997.9|14995.9|14993.5|14991.5|245
1627978500000|2021-08-03 08:15:00|14995.7|14993.7|14995|14993|14997.5|14995.5|14993.9|14991.9|195
1627978800000|2021-08-03 08:20:00|14995.1|14993.1|14996.5|14994.5|14996.6|14994.6|14994.1|14992.1|151
1627979100000|2021-08-03 08:25:00|14996.4|14994.4|14994.5|14992.5|14997|14995|14992.5|14990.5|133
1627979400000|2021-08-03 08:30:00|14994.6|14992.6|14999.1|14997.1|14999.1|14997.1|14992.7|14990.7|242
1627979700000|2021-08-03 08:35:00|14999|14997|14997|14995|14999.9|14997.9|14996|14994|189
1627980000000|2021-08-03 08:40:00|14997.1|14995.1|14994.2|14992.2|14997.1|14995.1|14994|14992|203
1627980300000|2021-08-03 08:45:00|14994.4|14992.4|14994.7|14992.7|14995.5|14993.5|14992.2|14990.2|226
1627980600000|2021-08-03 08:50:00|14994.6|14992.6|14996.6|14994.6|14996.7|14994.7|14992.6|14990.6|133
1627980900000|2021-08-03 08:55:00|14996.7|14994.7|14999.7|14997.7|14999.7|14997.7|14996|14994|231
1627981200000|2021-08-03 09:00:00|14999.6|14997.6|14994.5|14992.5|15001.4|14999.4|14994.5|14992.5|413
1627981500000|2021-08-03 09:05:00|14994.4|14992.4|14989.1|14987.1|14994.4|14992.4|14988.6|14986.6|583
1627981800000|2021-08-03 09:10:00|14989|14987|14979.7|14977.7|14990.4|14988.4|14978.5|14976.5|854
1627982100000|2021-08-03 09:15:00|14979.6|14977.6|14975.6|14973.6|14980.4|14978.4|14975.4|14973.4|645
1627982400000|2021-08-03 09:20:00|14975.7|14973.7|14973.9|14971.9|14976.5|14974.5|14970.4|14968.4|608
1627982700000|2021-08-03 09:25:00|14974|14972|14979.5|14977.5|14979.7|14977.7|14974|14972|360
1627983000000|2021-08-03 09:30:00|14979.4|14977.4|14981.2|14979.2|14981.4|14979.4|14978.7|14976.7|382
1627983300000|2021-08-03 09:35:00|14981.1|14979.1|14982.4|14980.4|14983.5|14981.5|14978.7|14976.7|454
1627983600000|2021-08-03 09:40:00|14982.5|14980.5|14983.7|14981.7|14984.1|14982.1|14979.4|14977.4|316
1627983900000|2021-08-03 09:45:00|14983.9|14981.9|14980.2|14978.2|14984|14982|14979.9|14977.9|276
1627984200000|2021-08-03 09:50:00|14980.1|14978.1|14979.4|14977.4|14981.5|14979.5|14978.4|14976.4|206
1627984500000|2021-08-03 09:55:00|14979.2|14977.2|14981.7|14979.7|14983.7|14981.7|14978.4|14976.4|248
1627984800000|2021-08-03 10:00:00|14981.6|14979.6|14983.5|14981.5|14983.6|14981.6|14978.6|14976.6|288
1627985100000|2021-08-03 10:05:00|14983.2|14981.2|14988.7|14986.7|14989|14987|14982.4|14980.4|517
1627985400000|2021-08-03 10:10:00|14988.9|14986.9|14989|14987|14990.7|14988.7|14987.1|14985.1|354
1627985700000|2021-08-03 10:15:00|14989.2|14987.2|14989.2|14987.2|14993.6|14991.6|14988.4|14986.4|561
1627986000000|2021-08-03 10:20:00|14989.1|14987.1|14989.5|14987.5|14992.1|14990.1|14988.2|14986.2|210
1627986300000|2021-08-03 10:25:00|14989.7|14987.7|14988.7|14986.7|14992.1|14990.1|14988.4|14986.4|155
1627986600000|2021-08-03 10:30:00|14988.9|14986.9|14986.1|14984.1|14989.4|14987.4|14985.4|14983.4|219
1627986900000|2021-08-03 10:35:00|14986.2|14984.2|14988.1|14986.1|14988.5|14986.5|14983.9|14981.9|225
1627987200000|2021-08-03 10:40:00|14988|14986|14985.2|14983.2|14989.4|14987.4|14985|14983|133
1627987500000|2021-08-03 10:45:00|14985.4|14983.4|14981.9|14979.9|14986.2|14984.2|14980.9|14978.9|418
1627987800000|2021-08-03 10:50:00|14982|14980|14981.5|14979.5|14984.1|14982.1|14980.9|14978.9|219
1627988100000|2021-08-03 10:55:00|14981.2|14979.2|14984.7|14982.7|14985.6|14983.6|14980.9|14978.9|193
1627988400000|2021-08-03 11:00:00|14984.6|14982.6|14982.5|14980.5|14985.7|14983.7|14982|14980|257
1627988700000|2021-08-03 11:05:00|14982.4|14980.4|14982|14980|14983|14981|14979.5|14977.5|264
1627989000000|2021-08-03 11:10:00|14982.1|14980.1|14979.6|14977.6|14985.5|14983.5|14979.5|14977.5|328
1627989300000|2021-08-03 11:15:00|14979.5|14977.5|14974.7|14972.7|14979.9|14977.9|14974.6|14972.6|530
1627989600000|2021-08-03 11:20:00|14975|14973|14978.2|14976.2|14978.7|14976.7|14973.4|14971.4|311
1627989900000|2021-08-03 11:25:00|14978.1|14976.1|14981.2|14979.2|14982.1|14980.1|14977|14975|233
1627990200000|2021-08-03 11:30:00|14981|14979|14979.5|14977.5|14983.6|14981.6|14978.9|14976.9|270
1627990500000|2021-08-03 11:35:00|14979.6|14977.6|14981.4|14979.4|14982.4|14980.4|14979.6|14977.6|166
1627990800000|2021-08-03 11:40:00|14981.6|14979.6|14991.1|14989.1|14992.5|14990.5|14980.7|14978.7|910
1627991100000|2021-08-03 11:45:00|14991.2|14989.2|14990.4|14988.4|14991.9|14989.9|14989.1|14987.1|364
1627991400000|2021-08-03 11:50:00|14990.2|14988.2|14990.2|14988.2|14990.9|14988.9|14988.9|14986.9|158
1627991700000|2021-08-03 11:55:00|14990.1|14988.1|14989|14987|14991.6|14989.6|14988.4|14986.4|183
1627992000000|2021-08-03 12:00:00|14988.5|14986.5|14991.9|14989.9|14992.7|14990.7|14986.7|14984.7|454
1627992300000|2021-08-03 12:05:00|14991.7|14989.7|14988.7|14986.7|14992.2|14990.2|14987.4|14985.4|359
1627992600000|2021-08-03 12:10:00|14988.9|14986.9|14986.7|14984.7|14990.1|14988.1|14983.9|14981.9|481
1627992900000|2021-08-03 12:15:00|14986.9|14984.9|14980.1|14978.1|14989.2|14987.2|14980|14978|684
1627993200000|2021-08-03 12:20:00|14980.2|14978.2|14978.2|14976.2|14986.7|14984.7|14976.7|14974.7|1268
1627993500000|2021-08-03 12:25:00|14978.1|14976.1|14978|14976|14982.7|14980.7|14975|14973|793
1627993800000|2021-08-03 12:30:00|14977.9|14975.9|14987|14985|14987.1|14985.1|14977.5|14975.5|712
1627994100000|2021-08-03 12:35:00|14986.7|14984.7|14984.1|14982.1|14987.4|14985.4|14982.9|14980.9|363
1627994400000|2021-08-03 12:40:00|14984|14982|14987.1|14985.1|14988.7|14986.7|14983.6|14981.6|496
1627994700000|2021-08-03 12:45:00|14987|14985|14988.1|14986.1|14990.7|14988.7|14985.5|14983.5|604
1627995000000|2021-08-03 12:50:00|14988|14986|14995.5|14993.5|14995.7|14993.7|14987.9|14985.9|777
1627995300000|2021-08-03 12:55:00|14995.4|14993.4|15000|14998|15000.4|14998.4|14994.5|14992.5|897
1627995600000|2021-08-03 13:00:00|15000.1|14998.1|14999|14997|15003.9|15001.9|14996.6|14994.6|1311
1627995900000|2021-08-03 13:05:00|14999.1|14997.1|14994.2|14992.2|14999.5|14997.5|14994.2|14992.2|830
1627996200000|2021-08-03 13:10:00|14994.4|14992.4|14999.2|14997.2|14999.5|14997.5|14994.4|14992.4|637
1627996500000|2021-08-03 13:15:00|14999.1|14997.1|14999.2|14997.2|15000.6|14998.6|14996.5|14994.5|558
1627996800000|2021-08-03 13:20:00|14999.1|14997.1|15004|15002|15004.7|15002.7|14999|14997|992
1627997100000|2021-08-03 13:25:00|15003.9|15001.9|14997.4|14995.4|15004.7|15002.7|14994.6|14992.6|1679
1627997400000|2021-08-03 13:30:00|14997|14996|14981|14980|15010.1|15009.1|14966.6|14965.6|17892
1627997700000|2021-08-03 13:35:00|14980.2|14979.2|14991.9|14990.9|14995|14994|14963.7|14962.7|11186
1627998000000|2021-08-03 13:40:00|14992.5|14991.5|14991.2|14990.2|15006.9|15005.9|14978.4|14977.4|11702
1627998300000|2021-08-03 13:45:00|14991.1|14990.1|14995.5|14994.5|15020.4|15019.4|14990.9|14989.9|10641
1627998600000|2021-08-03 13:50:00|14995.2|14994.2|14945.5|14944.5|14997.5|14996.5|14945.1|14944.1|14943
1627998900000|2021-08-03 13:55:00|14945.6|14944.6|14916.9|14915.9|14945.6|14944.6|14915.2|14914.2|12657
1627999200000|2021-08-03 14:00:00|14916.7|14915.7|14929.1|14928.1|14941.1|14940.1|14913.4|14912.4|10278
1627999500000|2021-08-03 14:05:00|14929|14928|14878.5|14877.5|14934.7|14933.7|14875.9|14874.9|13460
1627999800000|2021-08-03 14:10:00|14878.6|14877.6|14891.7|14890.7|14896.4|14895.4|14874.7|14873.7|9135
1628000100000|2021-08-03 14:15:00|14891.6|14890.6|14917.1|14916.1|14917.4|14916.4|14882|14881|9766
1628000400000|2021-08-03 14:20:00|14917.4|14916.4|14950.9|14949.9|14953.2|14952.2|14915.1|14914.1|10995
1628000700000|2021-08-03 14:25:00|14950.7|14949.7|14947|14946|14953.4|14952.4|14942.7|14941.7|6409
1628001000000|2021-08-03 14:30:00|14947.1|14946.1|14905.5|14904.5|14951.2|14950.2|14905.2|14904.2|8290
1628001300000|2021-08-03 14:35:00|14905.4|14904.4|14912.5|14911.5|14921.1|14920.1|14897.4|14896.4|8109
1628001600000|2021-08-03 14:40:00|14912.4|14911.4|14900.2|14899.2|14929.6|14928.6|14899.1|14898.1|6842
1628001900000|2021-08-03 14:45:00|14900|14899|14925.9|14924.9|14928.5|14927.5|14883.7|14882.7|9798
1628002200000|2021-08-03 14:50:00|14925.7|14924.7|14919.7|14918.7|14940.6|14939.6|14917.4|14916.4|6838
1628002500000|2021-08-03 14:55:00|14921|14920|14922.2|14921.2|14931.9|14930.9|14916.2|14915.2|5078
1628002800000|2021-08-03 15:00:00|14922.7|14921.7|14923.9|14922.9|14939.2|14938.2|14918.5|14917.5|6507
1628003100000|2021-08-03 15:05:00|14923.7|14922.7|14912.2|14911.2|14926.7|14925.7|14904.5|14903.5|6683
1628003400000|2021-08-03 15:10:00|14912.4|14911.4|14893|14892|14923.4|14922.4|14884.9|14883.9|7222
1628003700000|2021-08-03 15:15:00|14893.2|14892.2|14881.2|14880.2|14908.7|14907.7|14880.4|14879.4|7578
1628004000000|2021-08-03 15:20:00|14881.5|14880.5|14886.5|14885.5|14899.1|14898.1|14879.7|14878.7|6068
1628004300000|2021-08-03 15:25:00|14887.1|14886.1|14902|14901|14905.5|14904.5|14863.2|14862.2|10571
1628004600000|2021-08-03 15:30:00|14901.4|14900.4|14929.7|14928.7|14932.5|14931.5|14900|14899|7937
1628004900000|2021-08-03 15:35:00|14929.6|14928.6|14924.2|14923.2|14934.6|14933.6|14921.1|14920.1|4550
1628005200000|2021-08-03 15:40:00|14924.1|14923.1|14982.4|14981.4|14988.7|14987.7|14924.1|14923.1|13176
1628005500000|2021-08-03 15:45:00|14982.5|14981.5|15000.4|14999.4|15001.4|15000.4|14982|14981|10708
1628005800000|2021-08-03 15:50:00|15000.6|14999.6|14999.2|14998.2|15012.2|15011.2|14992.5|14991.5|6974
1628006100000|2021-08-03 15:55:00|14999.5|14998.5|15024.9|15023.9|15031.5|15030.5|14998.9|14997.9|9185
1628006400000|2021-08-03 16:00:00|15024.6|15023.6|15027|15026|15035.4|15034.4|15021.6|15020.6|7531
1628006700000|2021-08-03 16:05:00|15027.1|15026.1|15016.5|15015.5|15028.1|15027.1|15011.9|15010.9|6299
1628007000000|2021-08-03 16:10:00|15016.7|15015.7|15007.7|15006.7|15019.4|15018.4|15006.6|15005.6|3847
1628007300000|2021-08-03 16:15:00|15007.9|15006.9|15002.7|15001.7|15022|15021|15000.7|14999.7|4919
1628007600000|2021-08-03 16:20:00|15002.6|15001.6|14998.2|14997.2|15008.2|15007.2|14997.9|14996.9|3489
1628007900000|2021-08-03 16:25:00|14998.1|14997.1|15000.5|14999.5|15001|15000|14993.9|14992.9|3123
1628008200000|2021-08-03 16:30:00|15000.4|14999.4|15014.5|15013.5|15015|15014|14998.1|14997.1|3789
1628008500000|2021-08-03 16:35:00|15014.2|15013.2|15022.6|15021.6|15024.4|15023.4|15014.2|15013.2|3901
1628008800000|2021-08-03 16:40:00|15021.4|15020.4|15010.6|15009.6|15024.6|15023.6|15004|15003|3194
1628009100000|2021-08-03 16:45:00|15010.5|15009.5|15014.7|15013.7|15017.2|15016.2|15006.9|15005.9|2475
1628009400000|2021-08-03 16:50:00|15014.6|15013.6|15015.5|15014.5|15016.7|15015.7|15008.6|15007.6|1684
1628009700000|2021-08-03 16:55:00|15015.7|15014.7|15033.5|15032.5|15033.7|15032.7|15015.6|15014.6|3815
1628010000000|2021-08-03 17:00:00|15033.9|15032.9|15040.5|15039.5|15041.6|15040.6|15033.2|15032.2|4118
1628010300000|2021-08-03 17:05:00|15040.6|15039.6|15044.2|15043.2|15049.2|15048.2|15040.2|15039.2|3424
1628010600000|2021-08-03 17:10:00|15044.4|15043.4|15038.7|15037.7|15047.2|15046.2|15033.1|15032.1|3831
1628010900000|2021-08-03 17:15:00|15038.9|15037.9|15035.2|15034.2|15045.5|15044.5|15035.1|15034.1|2143
1628011200000|2021-08-03 17:20:00|15035.4|15034.4|15029.9|15028.9|15038.6|15037.6|15024.9|15023.9|2542
1628011500000|2021-08-03 17:25:00|15029.5|15028.5|15029.5|15028.5|15033.9|15032.9|15023.9|15022.9|2035
1628011800000|2021-08-03 17:30:00|15029.6|15028.6|15038.1|15037.1|15041.2|15040.2|15029.6|15028.6|2703
1628012100000|2021-08-03 17:35:00|15038.2|15037.2|15034.5|15033.5|15042.6|15041.6|15029.7|15028.7|2370
1628012400000|2021-08-03 17:40:00|15034.4|15033.4|15027.1|15026.1|15035.9|15034.9|15027.1|15026.1|1981
1628012700000|2021-08-03 17:45:00|15026.9|15025.9|15031|15030|15035.4|15034.4|15025.5|15024.5|2129
1628013000000|2021-08-03 17:50:00|15030.9|15029.9|15036.5|15035.5|15036.6|15035.6|15027.2|15026.2|2027
1628013300000|2021-08-03 17:55:00|15036.4|15035.4|15032.4|15031.4|15038.5|15037.5|15029.9|15028.9|1994
1628013600000|2021-08-03 18:00:00|15032.5|15031.5|15026.7|15025.7|15035.9|15034.9|15007.5|15006.5|4487
1628013900000|2021-08-03 18:05:00|15026.6|15025.6|15038.2|15037.2|15040.4|15039.4|15023.1|15022.1|3063
1628014200000|2021-08-03 18:10:00|15038.4|15037.4|15041.5|15040.5|15050.9|15049.9|15037.5|15036.5|4464
1628014500000|2021-08-03 18:15:00|15041.6|15040.6|15045.6|15044.6|15048|15047|15038.2|15037.2|2291
1628014800000|2021-08-03 18:20:00|15045.7|15044.7|15037.4|15036.4|15048.7|15047.7|15036|15035|2376
1628015100000|2021-08-03 18:25:00|15037.2|15036.2|15042.6|15041.6|15045.6|15044.6|15037|15036|1638
1628015400000|2021-08-03 18:30:00|15042.5|15041.5|15034.4|15033.4|15043.5|15042.5|15030.6|15029.6|2823
1628015700000|2021-08-03 18:35:00|15034.5|15033.5|15035.2|15034.2|15041.6|15040.6|15030|15029|1761
1628016000000|2021-08-03 18:40:00|15035.4|15034.4|15042|15041|15042.1|15041.1|15030.4|15029.4|1582
1628016300000|2021-08-03 18:45:00|15042.2|15041.2|15021|15020|15044|15043|15019.1|15018.1|3155
1628016600000|2021-08-03 18:50:00|15021.1|15020.1|15028.7|15027.7|15034.1|15033.1|15021.1|15020.1|2146
1628016900000|2021-08-03 18:55:00|15028.9|15027.9|15037.9|15036.9|15041.6|15040.6|15028.9|15027.9|2179
1628017200000|2021-08-03 19:00:00|15038|15037|15038.7|15037.7|15043.2|15042.2|15034|15033|2266
1628017500000|2021-08-03 19:05:00|15038.9|15037.9|15043.4|15042.4|15051.6|15050.6|15037|15036|3587
1628017800000|2021-08-03 19:10:00|15043.5|15042.5|15036.4|15035.4|15046.5|15045.5|15031.4|15030.4|2559
1628018100000|2021-08-03 19:15:00|15036.2|15035.2|15040.9|15039.9|15043.6|15042.6|15033.7|15032.7|2524
1628018400000|2021-08-03 19:20:00|15041.4|15040.4|15050.4|15049.4|15050.7|15049.7|15040.1|15039.1|3006
1628018700000|2021-08-03 19:25:00|15050.3|15049.3|15051.2|15050.2|15057.4|15056.4|15047.6|15046.6|3931
1628019000000|2021-08-03 19:30:00|15051.1|15050.1|15057.3|15056.3|15059.8|15058.8|15050.7|15049.7|3535
1628019300000|2021-08-03 19:35:00|15057.2|15056.2|15048.8|15047.8|15058.2|15057.2|15046.9|15045.9|3774
1628019600000|2021-08-03 19:40:00|15048.9|15047.9|15045.3|15044.3|15055.4|15054.4|15045.3|15044.3|3454
1628019900000|2021-08-03 19:45:00|15044.7|15043.7|15043.6|15042.6|15050.6|15049.6|15041.4|15040.4|2973
1628020200000|2021-08-03 19:50:00|15048.6|15047.6|15057.8|15056.8|15060.7|15059.7|15041.1|15040.1|5881
1628020500000|2021-08-03 19:55:00|15057.7|15056.7|15058.7|15057.7|15063.2|15062.2|15048.4|15047.4|10423
1628020800000|2021-08-03 20:00:00|15058.2|15057.2|15058.4|15056.4|15063.7|15061.7|15052.1|15050.1|4631
1628021100000|2021-08-03 20:05:00|15058.3|15056.3|15054.8|15052.8|15061.2|15059.2|15053.1|15051.1|1343
1628021400000|2021-08-03 20:10:00|15054.7|15052.7|15052.4|15050.4|15056.1|15054.1|15051.3|15049.3|1280
1628021700000|2021-08-03 20:15:00|15053.7|15051.7|15057.3|15055.3|15059.2|15057.2|15053.6|15051.6|345
1628022000000|2021-08-03 20:20:00|15057.2|15055.2|15057.8|15055.8|15059.4|15057.4|15056.9|15054.9|123
1628022300000|2021-08-03 20:25:00|15057.7|15055.7|15058.6|15056.6|15058.8|15056.8|15055.8|15053.8|140
1628022600000|2021-08-03 20:30:00|15058.4|15056.4|15055.8|15053.8|15060.3|15058.3|15054.8|15052.8|265
1628022900000|2021-08-03 20:35:00|15055.9|15053.9|15055.6|15053.6|15058.3|15056.3|15054.6|15052.6|144
1628023200000|2021-08-03 20:40:00|15055.4|15053.4|15052.8|15050.8|15058.2|15056.2|15050.7|15048.7|468
1628023500000|2021-08-03 20:45:00|15053.8|15051.8|15047.4|15045.4|15055.8|15053.8|15045.1|15043.1|549
1628023800000|2021-08-03 20:50:00|15047.3|15045.3|15045.8|15043.8|15050.4|15048.4|15045.2|15043.2|280
1628024100000|2021-08-03 20:55:00|15045.4|15043.4|15050.7|15045.7|15051|15048.3|15045.1|15043.1|361
1628024400000|2021-08-03 21:00:00|15050.9|15045.9|15051.3|15046.3|15053.8|15048.8|15048.7|15043.7|0
1628024700000|2021-08-03 21:05:00|15051.4|15046.4|15051.2|15046.2|15052.4|15047.4|15050.5|15045.5|0
1628025000000|2021-08-03 21:10:00|15051.1|15046.1|15050.6|15045.6|15051.1|15046.1|15050.2|15045.2|0
1628025300000|2021-08-03 21:15:00|15050.2|15045.2|15049.9|15044.9|15050.4|15045.4|15048.7|15043.7|0
1628025600000|2021-08-03 21:20:00|15050|15045|15051.7|15046.7|15051.8|15046.8|15049.8|15044.8|0
1628025900000|2021-08-03 21:25:00|15052|15047|15052.7|15047.7|15055.3|15050.3|15051.6|15046.6|0
1628026200000|2021-08-03 21:30:00|15052.8|15047.8|15052|15047|15052.8|15047.8|15052|15047|0
1628026500000|2021-08-03 21:35:00|15052.4|15047.4|15052.4|15047.4|15052.6|15047.6|15052.4|15047.4|0
1628026800000|2021-08-03 21:40:00|15052.5|15047.5|15052.9|15047.9|15053|15048|15052.5|15047.5|0
1628027100000|2021-08-03 21:45:00|15053.2|15048.2|15053.6|15048.6|15054.2|15049.2|15053.2|15048.2|0
1628027400000|2021-08-03 21:50:00|15054.9|15049.9|15053.7|15048.7|15054.9|15049.9|15053.7|15048.7|0
1628027700000|2021-08-03 21:55:00|15054.2|15049.2|15054.2|15049.2|15054.3|15049.3|15053.7|15048.7|0
1628028000000|2021-08-03 22:00:00|15051.8|15049.8|15056.6|15054.6|15058.4|15056.4|15048.8|15046.8|406
1628028300000|2021-08-03 22:05:00|15056.7|15054.7|15052.4|15050.4|15057.1|15055.1|15050.6|15048.6|276
1628028600000|2021-08-03 22:10:00|15052.6|15050.6|15054.1|15052.1|15054.8|15052.8|15051.3|15049.3|132
1628028900000|2021-08-03 22:15:00|15053.9|15051.9|15055.6|15053.6|15055.9|15053.9|15051.9|15049.9|146
1628029200000|2021-08-03 22:20:00|15055.7|15053.7|15056.4|15054.4|15057.9|15055.9|15054.9|15052.9|169
1628029500000|2021-08-03 22:25:00|15056.3|15054.3|15057.7|15055.7|15058.4|15056.4|15056.3|15054.3|142
1628029800000|2021-08-03 22:30:00|15057.6|15055.6|15052.8|15050.8|15057.6|15055.6|15052.7|15050.7|128
1628030100000|2021-08-03 22:35:00|15052.7|15050.7|15051.4|15049.4|15054.1|15052.1|15050.7|15048.7|147
1628030400000|2021-08-03 22:40:00|15051.6|15049.6|15052.1|15050.1|15053.2|15051.2|15050.1|15048.1|173
1628030700000|2021-08-03 22:45:00|15052.2|15050.2|15052.3|15050.3|15054.6|15052.6|15052.1|15050.1|103
1628031000000|2021-08-03 22:50:00|15052.4|15050.4|15053.8|15051.8|15054.3|15052.3|15052.1|15050.1|90
1628031300000|2021-08-03 22:55:00|15053.7|15051.7|15052.7|15050.7|15053.8|15051.8|15052.2|15050.2|55
1628031600000|2021-08-03 23:00:00|15052.8|15050.8|15049.9|15047.9|15052.8|15050.8|15047.9|15045.9|234
1628031900000|2021-08-03 23:05:00|15049.8|15047.8|15046.6|15044.6|15050.8|15048.8|15046.2|15044.2|275
1628032200000|2021-08-03 23:10:00|15046.4|15044.4|15042.9|15040.9|15048.1|15046.1|15042.8|15040.8|205
1628032500000|2021-08-03 23:15:00|15043.1|15041.1|15046.1|15044.1|15046.9|15044.9|15042.7|15040.7|157
1628032800000|2021-08-03 23:20:00|15045.9|15043.9|15044.3|15042.3|15046.2|15044.2|15043.9|15041.9|133
1628033100000|2021-08-03 23:25:00|15044.2|15042.2|15045.1|15043.1|15047.1|15045.1|15044.1|15042.1|161
1628033400000|2021-08-03 23:30:00|15044.9|15042.9|15045.4|15043.4|15045.6|15043.6|15043.2|15041.2|93
1628033700000|2021-08-03 23:35:00|15045.6|15043.6|15048.1|15046.1|15048.9|15046.9|15045.1|15043.1|231
1628034000000|2021-08-03 23:40:00|15048.2|15046.2|15042.4|15040.4|15048.2|15046.2|15041.6|15039.6|188
1628034300000|2021-08-03 23:45:00|15042.6|15040.6|15045.3|15043.3|15045.6|15043.6|15042.6|15040.6|178
1628034600000|2021-08-03 23:50:00|15045.4|15043.4|15043.6|15041.6|15045.4|15043.4|15042.4|15040.4|99
1628034900000|2021-08-03 23:55:00|15043.7|15041.7|15044.8|15042.8|15044.8|15042.8|15042.6|15040.6|119
1628035200000|2021-08-04 00:00:00|15044.2|15042.2|15037.1|15035.1|15045.6|15043.6|15035.3|15033.3|566
1628035500000|2021-08-04 00:05:00|15036.9|15034.9|15040.9|15038.9|15041.8|15039.8|15036.2|15034.2|294
1628035800000|2021-08-04 00:10:00|15040.8|15038.8|15042.8|15040.8|15043.1|15041.1|15039.7|15037.7|134
1628036100000|2021-08-04 00:15:00|15042.7|15040.7|15047.6|15045.6|15047.9|15045.9|15042.3|15040.3|296
1628036400000|2021-08-04 00:20:00|15047.7|15045.7|15045.8|15043.8|15048.1|15046.1|15045.2|15043.2|304
1628036700000|2021-08-04 00:25:00|15045.9|15043.9|15049.4|15047.4|15050.6|15048.6|15044.9|15042.9|290
1628037000000|2021-08-04 00:30:00|15049.6|15047.6|15047.4|15045.4|15049.6|15047.6|15046.3|15044.3|192
1628037300000|2021-08-04 00:35:00|15047.6|15045.6|15047.1|15045.1|15050.8|15048.8|15046.4|15044.4|155
1628037600000|2021-08-04 00:40:00|15046.9|15044.9|15047.4|15045.4|15047.9|15045.9|15044.4|15042.4|149
1628037900000|2021-08-04 00:45:00|15047.6|15045.6|15047.2|15045.2|15048.6|15046.6|15044.9|15042.9|75
1628038200000|2021-08-04 00:50:00|15047.3|15045.3|15049.1|15047.1|15050.6|15048.6|15046.4|15044.4|174
1628038500000|2021-08-04 00:55:00|15049.2|15047.2|15049.4|15047.4|15050.7|15048.7|15047.8|15045.8|143
1628038800000|2021-08-04 01:00:00|15049.6|15047.6|15047.3|15045.3|15049.6|15047.6|15045.7|15043.7|127
1628039100000|2021-08-04 01:05:00|15047.2|15045.2|15049.1|15047.1|15050.6|15048.6|15046.6|15044.6|201
1628039400000|2021-08-04 01:10:00|15049.3|15047.3|15047.4|15045.4|15049.6|15047.6|15045.9|15043.9|106
1628039700000|2021-08-04 01:15:00|15047.6|15045.6|15052.2|15050.2|15054.4|15052.4|15046.3|15044.3|452
1628040000000|2021-08-04 01:20:00|15052.3|15050.3|15052.2|15050.2|15054.1|15052.1|15050.3|15048.3|181
1628040300000|2021-08-04 01:25:00|15052.3|15050.3|15048.8|15046.8|15052.3|15050.3|15048.6|15046.6|137
1628040600000|2021-08-04 01:30:00|15048.3|15046.3|15049.8|15047.8|15051.3|15049.3|15046.8|15044.8|235
1628040900000|2021-08-04 01:35:00|15049.9|15047.9|15044.8|15042.8|15050.3|15048.3|15043.2|15041.2|350
1628041200000|2021-08-04 01:40:00|15044.9|15042.9|15041.2|15039.2|15045.7|15043.7|15038.6|15036.6|450
1628041500000|2021-08-04 01:45:00|15041.1|15039.1|15047.7|15045.7|15048.3|15046.3|15041.1|15039.1|319
1628041800000|2021-08-04 01:50:00|15047.6|15045.6|15054.2|15052.2|15054.4|15052.4|15046.6|15044.6|471
1628042100000|2021-08-04 01:55:00|15054.4|15052.4|15053.2|15051.2|15055.9|15053.9|15050.6|15048.6|425
1628042400000|2021-08-04 02:00:00|15053.1|15051.1|15049.6|15047.6|15054.2|15052.2|15049.4|15047.4|293
1628042700000|2021-08-04 02:05:00|15049.3|15047.3|15052.3|15050.3|15054.4|15052.4|15049.3|15047.3|254
1628043000000|2021-08-04 02:10:00|15052.4|15050.4|15054.2|15052.2|15055.7|15053.7|15051.3|15049.3|559
1628043300000|2021-08-04 02:15:00|15054.3|15052.3|15055.6|15053.6|15058.2|15056.2|15053.8|15051.8|359
1628043600000|2021-08-04 02:20:00|15055.7|15053.7|15055.8|15053.8|15058.4|15056.4|15054.2|15052.2|339
1628043900000|2021-08-04 02:25:00|15055.9|15053.9|15058.3|15056.3|15062.2|15060.2|15055.9|15053.9|521
1628044200000|2021-08-04 02:30:00|15058.4|15056.4|15055.9|15053.9|15058.9|15056.9|15055.3|15053.3|237
1628044500000|2021-08-04 02:35:00|15056.1|15054.1|15055.7|15053.7|15056.9|15054.9|15054.6|15052.6|164
1628044800000|2021-08-04 02:40:00|15055.8|15053.8|15054.1|15052.1|15056.2|15054.2|15052.8|15050.8|194
1628045100000|2021-08-04 02:45:00|15054.2|15052.2|15054.6|15052.6|15056.1|15054.1|15053.8|15051.8|116
1628045400000|2021-08-04 02:50:00|15054.7|15052.7|15056.2|15054.2|15056.7|15054.7|15053.1|15051.1|201
1628045700000|2021-08-04 02:55:00|15055.9|15053.9|15052.8|15050.8|15056.1|15054.1|15052.6|15050.6|138
1628046000000|2021-08-04 03:00:00|15053.1|15051.1|15054.4|15052.4|15055.6|15053.6|15052.8|15050.8|186
1628046300000|2021-08-04 03:05:00|15054.3|15052.3|15057.1|15055.1|15057.2|15055.2|15053.6|15051.6|100
1628046600000|2021-08-04 03:10:00|15057.3|15055.3|15058.1|15056.1|15060.3|15058.3|15057.3|15055.3|211
1628046900000|2021-08-04 03:15:00|15058.2|15056.2|15060.4|15058.4|15060.4|15058.4|15057.2|15055.2|105
1628047200000|2021-08-04 03:20:00|15060.3|15058.3|15058.8|15056.8|15060.9|15058.9|15057.6|15055.6|123
1628047500000|2021-08-04 03:25:00|15058.7|15056.7|15060.3|15058.3|15061.3|15059.3|15058.6|15056.6|154
1628047800000|2021-08-04 03:30:00|15060.2|15058.2|15059.8|15057.8|15061.6|15059.6|15058.6|15056.6|100
1628048100000|2021-08-04 03:35:00|15059.9|15057.9|15058.4|15056.4|15060.2|15058.2|15057.7|15055.7|152
1628048400000|2021-08-04 03:40:00|15058.3|15056.3|15058.1|15056.1|15058.9|15056.9|15057.1|15055.1|124
1628048700000|2021-08-04 03:45:00|15057.9|15055.9|15059.8|15057.8|15060.4|15058.4|15057.8|15055.8|179
1628049000000|2021-08-04 03:50:00|15059.9|15057.9|15057.8|15055.8|15060.1|15058.1|15057.1|15055.1|119
1628049300000|2021-08-04 03:55:00|15057.3|15055.3|15056.3|15054.3|15059.7|15057.7|15056.3|15054.3|129
1628049600000|2021-08-04 04:00:00|15056.1|15054.1|15056.8|15054.8|15057.9|15055.9|15056.1|15054.1|96
1628049900000|2021-08-04 04:05:00|15056.7|15054.7|15057.6|15055.6|15058.7|15056.7|15056.1|15054.1|61
1628050200000|2021-08-04 04:10:00|15057.7|15055.7|15057.4|15055.4|15059.2|15057.2|15057.1|15055.1|72
1628050500000|2021-08-04 04:15:00|15057.3|15055.3|15057.8|15055.8|15058.3|15056.3|15057.1|15055.1|40
1628050800000|2021-08-04 04:20:00|15057.9|15055.9|15058.6|15056.6|15059.9|15057.9|15057.7|15055.7|100
1628051100000|2021-08-04 04:25:00|15058.7|15056.7|15059.6|15057.6|15059.7|15057.7|15057.4|15055.4|77
1628051400000|2021-08-04 04:30:00|15059.4|15057.4|15060.1|15058.1|15061.6|15059.6|15059.4|15057.4|232
1628051700000|2021-08-04 04:35:00|15060.2|15058.2|15064.4|15062.4|15065.6|15063.6|15059.9|15057.9|428
1628052000000|2021-08-04 04:40:00|15064.3|15062.3|15060.2|15058.2|15064.6|15062.6|15059.9|15057.9|242
1628052300000|2021-08-04 04:45:00|15060.1|15058.1|15061.1|15059.1|15061.6|15059.6|15059.9|15057.9|62
1628052600000|2021-08-04 04:50:00|15060.9|15058.9|15061.1|15059.1|15062.3|15060.3|15060.2|15058.2|60
1628052900000|2021-08-04 04:55:00|15060.9|15058.9|15060.8|15058.8|15061.1|15059.1|15059.6|15057.6|117
1628053200000|2021-08-04 05:00:00|15060.7|15058.7|15061.6|15059.6|15062.8|15060.8|15058.1|15056.1|222
1628053500000|2021-08-04 05:05:00|15061.7|15059.7|15058.7|15056.7|15061.8|15059.8|15056.9|15054.9|147
1628053800000|2021-08-04 05:10:00|15058.6|15056.6|15063.1|15061.1|15063.1|15061.1|15058.4|15056.4|202
1628054100000|2021-08-04 05:15:00|15062.9|15060.9|15061.6|15059.6|15063.2|15061.2|15059.7|15057.7|109
1628054400000|2021-08-04 05:20:00|15061.7|15059.7|15061.9|15059.9|15062.1|15060.1|15058.4|15056.4|171
1628054700000|2021-08-04 05:25:00|15061.8|15059.8|15066.1|15064.1|15067.4|15065.4|15061.2|15059.2|355
1628055000000|2021-08-04 05:30:00|15066.2|15064.2|15067.3|15065.3|15067.6|15065.6|15064.8|15062.8|127
1628055300000|2021-08-04 05:35:00|15067.7|15065.7|15067.2|15065.2|15067.7|15065.7|15064.4|15062.4|149
1628055600000|2021-08-04 05:40:00|15067.1|15065.1|15070.4|15068.4|15075.2|15073.2|15066.6|15064.6|812
1628055900000|2021-08-04 05:45:00|15070.2|15068.2|15073.7|15071.7|15075.8|15073.8|15068.6|15066.6|376
1628056200000|2021-08-04 05:50:00|15073.8|15071.8|15077.2|15075.2|15077.3|15075.3|15071.6|15069.6|355
1628056500000|2021-08-04 05:55:00|15077.3|15075.3|15078.4|15076.4|15082.7|15080.7|15075.6|15073.6|916
1628056800000|2021-08-04 06:00:00|15077.6|15075.6|15077.9|15075.9|15079.6|15077.6|15076.3|15074.3|348
1628057100000|2021-08-04 06:05:00|15078.1|15076.1|15080.6|15078.6|15083.7|15081.7|15077.9|15075.9|534
1628057400000|2021-08-04 06:10:00|15080.4|15078.4|15080.4|15078.4|15082.8|15080.8|15079.2|15077.2|189
1628057700000|2021-08-04 06:15:00|15080.3|15078.3|15078.3|15076.3|15080.8|15078.8|15075.1|15073.1|377
1628058000000|2021-08-04 06:20:00|15078.2|15076.2|15081.6|15079.6|15083.1|15081.1|15077.6|15075.6|188
1628058300000|2021-08-04 06:25:00|15081.4|15079.4|15083.6|15081.6|15085.1|15083.1|15080.3|15078.3|300
1628058600000|2021-08-04 06:30:00|15083.7|15081.7|15081.7|15079.7|15085.9|15083.9|15080.9|15078.9|453
1628058900000|2021-08-04 06:35:00|15081.6|15079.6|15080.2|15078.2|15081.6|15079.6|15079.4|15077.4|189
1628059200000|2021-08-04 06:40:00|15080.1|15078.1|15079.2|15077.2|15081.7|15079.7|15078.2|15076.2|214
1628059500000|2021-08-04 06:45:00|15079.3|15077.3|15079.1|15077.1|15079.7|15077.7|15078.2|15076.2|142
1628059800000|2021-08-04 06:50:00|15078.9|15076.9|15079.9|15077.9|15080.2|15078.2|15078.2|15076.2|101
1628060100000|2021-08-04 06:55:00|15080.1|15078.1|15077.2|15075.2|15080.3|15078.3|15075.9|15073.9|307
1628060400000|2021-08-04 07:00:00|15077.4|15075.4|15076.2|15074.2|15083.1|15081.1|15076.1|15074.1|598
1628060700000|2021-08-04 07:05:00|15076.1|15074.1|15075.8|15073.8|15081.3|15079.3|15075.2|15073.2|269
1628061000000|2021-08-04 07:10:00|15075.9|15073.9|15075.8|15073.8|15078.3|15076.3|15071.6|15069.6|560
1628061300000|2021-08-04 07:15:00|15075.9|15073.9|15075.9|15073.9|15078.3|15076.3|15072.9|15070.9|449
1628061600000|2021-08-04 07:20:00|15076.1|15074.1|15080.2|15078.2|15080.4|15078.4|15075.7|15073.7|364
1628061900000|2021-08-04 07:25:00|15080.3|15078.3|15077.6|15075.6|15081.3|15079.3|15075.1|15073.1|388
1628062200000|2021-08-04 07:30:00|15077.4|15075.4|15075.3|15073.3|15078.8|15076.8|15073.7|15071.7|332
1628062500000|2021-08-04 07:35:00|15075.4|15073.4|15077.9|15075.9|15078.8|15076.8|15074.2|15072.2|152
1628062800000|2021-08-04 07:40:00|15078.1|15076.1|15074.7|15072.7|15078.4|15076.4|15073.7|15071.7|134
1628063100000|2021-08-04 07:45:00|15074.8|15072.8|15070.6|15068.6|15075.4|15073.4|15070.2|15068.2|300
1628063400000|2021-08-04 07:50:00|15070.4|15068.4|15068.3|15066.3|15073.4|15071.4|15067.9|15065.9|377
1628063700000|2021-08-04 07:55:00|15068.2|15066.2|15064.2|15062.2|15073.1|15071.1|15062.3|15060.3|489
1628064000000|2021-08-04 08:00:00|15063.9|15061.9|15065.6|15063.6|15071.2|15069.2|15061.8|15059.8|589
1628064300000|2021-08-04 08:05:00|15065.4|15063.4|15058.6|15056.6|15066.1|15064.1|15054.4|15052.4|801
1628064600000|2021-08-04 08:10:00|15058.7|15056.7|15064.6|15062.6|15065.1|15063.1|15058.3|15056.3|424
1628064900000|2021-08-04 08:15:00|15064.7|15062.7|15063.7|15061.7|15067.3|15065.3|15061.8|15059.8|286
1628065200000|2021-08-04 08:20:00|15063.6|15061.6|15063.7|15061.7|15064.1|15062.1|15058.9|15056.9|309
1628065500000|2021-08-04 08:25:00|15063.6|15061.6|15063.2|15061.2|15064.1|15062.1|15059.6|15057.6|186
1628065800000|2021-08-04 08:30:00|15063.3|15061.3|15062.9|15060.9|15065.6|15063.6|15062.6|15060.6|259
1628066100000|2021-08-04 08:35:00|15063.1|15061.1|15066.1|15064.1|15066.9|15064.9|15062.2|15060.2|208
1628066400000|2021-08-04 08:40:00|15066.2|15064.2|15066.1|15064.1|15066.8|15064.8|15064.8|15062.8|115
1628066700000|2021-08-04 08:45:00|15065.8|15063.8|15067.2|15065.2|15067.8|15065.8|15064.6|15062.6|221
1628067000000|2021-08-04 08:50:00|15067.3|15065.3|15069.2|15067.2|15069.8|15067.8|15067.1|15065.1|208
1628067300000|2021-08-04 08:55:00|15069.1|15067.1|15067.2|15065.2|15071.3|15069.3|15066.9|15064.9|319
1628067600000|2021-08-04 09:00:00|15067.1|15065.1|15072.2|15070.2|15072.4|15070.4|15066.9|15064.9|327
1628067900000|2021-08-04 09:05:00|15072.1|15070.1|15067.2|15065.2|15072.7|15070.7|15066.6|15064.6|342
1628068200000|2021-08-04 09:10:00|15067.1|15065.1|15066.3|15064.3|15068.3|15066.3|15065.2|15063.2|311
1628068500000|2021-08-04 09:15:00|15066.2|15064.2|15067.4|15065.4|15067.9|15065.9|15063.7|15061.7|220
1628068800000|2021-08-04 09:20:00|15067.3|15065.3|15064.8|15062.8|15067.3|15065.3|15063.3|15061.3|197
1628069100000|2021-08-04 09:25:00|15064.7|15062.7|15063.1|15061.1|15066.2|15064.2|15061.1|15059.1|247
1628069400000|2021-08-04 09:30:00|15062.9|15060.9|15064.8|15062.8|15064.9|15062.9|15060.8|15058.8|244
1628069700000|2021-08-04 09:35:00|15064.7|15062.7|15066.8|15064.8|15068.8|15066.8|15064.6|15062.6|209
1628070000000|2021-08-04 09:40:00|15066.7|15064.7|15068.7|15066.7|15070.9|15068.9|15066.7|15064.7|176
1628070300000|2021-08-04 09:45:00|15068.6|15066.6|15070.7|15068.7|15071.1|15069.1|15067.2|15065.2|128
1628070600000|2021-08-04 09:50:00|15070.8|15068.8|15068.3|15066.3|15071.4|15069.4|15067.2|15065.2|213
1628070900000|2021-08-04 09:55:00|15068.6|15066.6|15066.3|15064.3|15068.8|15066.8|15065.1|15063.1|216
1628071200000|2021-08-04 10:00:00|15066.6|15064.6|15066.3|15064.3|15067.8|15065.8|15065.6|15063.6|112
1628071500000|2021-08-04 10:05:00|15066.2|15064.2|15070.1|15068.1|15070.6|15068.6|15064.4|15062.4|165
1628071800000|2021-08-04 10:10:00|15070.2|15068.2|15072.4|15070.4|15072.7|15070.7|15069.3|15067.3|269
1628072100000|2021-08-04 10:15:00|15072.8|15070.8|15073.8|15071.8|15074.1|15072.1|15070.8|15068.8|309
1628072400000|2021-08-04 10:20:00|15073.7|15071.7|15071.3|15069.3|15074.4|15072.4|15070.9|15068.9|175
1628072700000|2021-08-04 10:25:00|15071.4|15069.4|15072.3|15070.3|15074.9|15072.9|15071.3|15069.3|188
1628073000000|2021-08-04 10:30:00|15072.2|15070.2|15073.8|15071.8|15075.3|15073.3|15071.7|15069.7|185
1628073300000|2021-08-04 10:35:00|15073.9|15071.9|15073.2|15071.2|15076.8|15074.8|15073.1|15071.1|236
1628073600000|2021-08-04 10:40:00|15073.1|15071.1|15072.6|15070.6|15073.1|15071.1|15071.3|15069.3|164
1628073900000|2021-08-04 10:45:00|15072.7|15070.7|15075.3|15073.3|15075.8|15073.8|15072.1|15070.1|143
1628074200000|2021-08-04 10:50:00|15075.2|15073.2|15069.2|15067.2|15075.9|15073.9|15069.2|15067.2|210
1628074500000|2021-08-04 10:55:00|15068.9|15066.9|15068.8|15066.8|15069.9|15067.9|15066.9|15064.9|332
1628074800000|2021-08-04 11:00:00|15068.9|15066.9|15069.6|15067.6|15070.3|15068.3|15063.9|15061.9|581
1628075100000|2021-08-04 11:05:00|15069.4|15067.4|15067.4|15065.4|15071.6|15069.6|15063.1|15061.1|661
1628075400000|2021-08-04 11:10:00|15067.3|15065.3|15071.4|15069.4|15071.9|15069.9|15066.6|15064.6|295
1628075700000|2021-08-04 11:15:00|15071.6|15069.6|15063.1|15061.1|15071.6|15069.6|15061.2|15059.2|436
1628076000000|2021-08-04 11:20:00|15062.9|15060.9|15062.8|15060.8|15065.8|15063.8|15060.7|15058.7|308
1628076300000|2021-08-04 11:25:00|15062.7|15060.7|15061.1|15059.1|15063.1|15061.1|15058.1|15056.1|379
1628076600000|2021-08-04 11:30:00|15060.9|15058.9|15054.1|15052.1|15061.2|15059.2|15047.1|15045.1|1095
1628076900000|2021-08-04 11:35:00|15054.2|15052.2|15054.7|15052.7|15055.6|15053.6|15048.7|15046.7|609
1628077200000|2021-08-04 11:40:00|15054.6|15052.6|15055.8|15053.8|15055.8|15053.8|15051.3|15049.3|305
1628077500000|2021-08-04 11:45:00|15055.9|15053.9|15054.8|15052.8|15055.9|15053.9|15049.9|15047.9|436
1628077800000|2021-08-04 11:50:00|15054.9|15052.9|15057.1|15055.1|15058.3|15056.3|15051.8|15049.8|311
1628078100000|2021-08-04 11:55:00|15057.2|15055.2|15050.7|15048.7|15058.4|15056.4|15050.3|15048.3|331
1628078400000|2021-08-04 12:00:00|15051.3|15049.3|15048.1|15046.1|15051.4|15049.4|15042.3|15040.3|1279
1628078700000|2021-08-04 12:05:00|15048.3|15046.3|15058.1|15056.1|15058.1|15056.1|15048.3|15046.3|532
1628079000000|2021-08-04 12:10:00|15058.3|15056.3|15050.1|15048.1|15058.4|15056.4|15047.3|15045.3|661
1628079300000|2021-08-04 12:15:00|15050.2|15048.2|15064.6|15062.6|15071.2|15069.2|15050.2|15048.2|2590
1628079600000|2021-08-04 12:20:00|15064.7|15062.7|15057.3|15055.3|15068.9|15066.9|15054.2|15052.2|1720
1628079900000|2021-08-04 12:25:00|15057.7|15055.7|15044.6|15042.6|15062.9|15060.9|15034.3|15032.3|2801
1628080200000|2021-08-04 12:30:00|15044.7|15042.7|15047.7|15045.7|15051.8|15049.8|15036.4|15034.4|2197
1628080500000|2021-08-04 12:35:00|15047.6|15045.6|15043.3|15041.3|15048.3|15046.3|15036.3|15034.3|1685
1628080800000|2021-08-04 12:40:00|15043.4|15041.4|15047.6|15045.6|15049.1|15047.1|15043.3|15041.3|684
1628081100000|2021-08-04 12:45:00|15047.7|15045.7|15040.3|15038.3|15050.2|15048.2|15037.9|15035.9|1195
1628081400000|2021-08-04 12:50:00|15040.6|15038.6|15033.2|15031.2|15042.9|15040.9|15030.6|15028.6|1355
1628081700000|2021-08-04 12:55:00|15033.3|15031.3|15043.1|15041.1|15044.3|15042.3|15030.4|15028.4|1285
1628082000000|2021-08-04 13:00:00|15042.7|15040.7|15038.9|15036.9|15043.1|15041.1|15034.9|15032.9|1047
1628082300000|2021-08-04 13:05:00|15038.8|15036.8|15040.8|15038.8|15046.1|15044.1|15036.9|15034.9|866
1628082600000|2021-08-04 13:10:00|15040.7|15038.7|15039.8|15037.8|15042.6|15040.6|15035.3|15033.3|746
1628082900000|2021-08-04 13:15:00|15039.9|15037.9|15039.2|15037.2|15043.3|15041.3|15036.1|15034.1|625
1628083200000|2021-08-04 13:20:00|15039.3|15037.3|15040.1|15038.1|15041.8|15039.8|15035.9|15033.9|521
1628083500000|2021-08-04 13:25:00|15039.9|15037.9|15057.8|15055.8|15058.4|15056.4|15039.9|15037.9|2765
1628083800000|2021-08-04 13:30:00|15057.3|15056.3|15056.6|15055.6|15079.9|15078.9|15048.2|15047.2|18744
1628084100000|2021-08-04 13:35:00|15057.1|15056.1|15062.3|15061.3|15073.4|15072.4|15047.3|15046.3|11232
1628084400000|2021-08-04 13:40:00|15062.6|15061.6|15067.4|15066.4|15076.6|15075.6|15054.8|15053.8|7461
1628084700000|2021-08-04 13:45:00|15067.8|15066.8|15056.8|15055.8|15082.3|15081.3|15055.1|15054.1|10565
1628085000000|2021-08-04 13:50:00|15057.1|15056.1|15051.9|15050.9|15066.8|15065.8|15032.1|15031.1|13003
1628085300000|2021-08-04 13:55:00|15052.1|15051.1|15069.4|15068.4|15074.1|15073.1|15045.4|15044.4|7629
1628085600000|2021-08-04 14:00:00|15069.6|15068.6|15050.1|15049.1|15075.7|15074.7|15043.1|15042.1|10925
1628085900000|2021-08-04 14:05:00|15050.8|15049.8|15060.2|15059.2|15060.3|15059.3|15037.1|15036.1|8362
1628086200000|2021-08-04 14:10:00|15060.1|15059.1|15042.8|15041.8|15067.4|15066.4|15030.9|15029.9|9669
1628086500000|2021-08-04 14:15:00|15043.3|15042.3|15036.1|15035.1|15046.8|15045.8|15033.6|15032.6|6855
1628086800000|2021-08-04 14:20:00|15035.9|15034.9|15033.8|15032.8|15036.8|15035.8|15017.1|15016.1|10445
1628087100000|2021-08-04 14:25:00|15033.9|15032.9|15031.6|15030.6|15045.1|15044.1|15019.9|15018.9|7907
1628087400000|2021-08-04 14:30:00|15031.7|15030.7|15038.8|15037.8|15045.1|15044.1|15010.4|15009.4|10797
1628087700000|2021-08-04 14:35:00|15039.6|15038.6|15033.6|15032.6|15049.3|15048.3|15030.8|15029.8|5435
1628088000000|2021-08-04 14:40:00|15033.3|15032.3|15042.8|15041.8|15053.8|15052.8|15030.3|15029.3|5956
1628088300000|2021-08-04 14:45:00|15042.9|15041.9|15051.3|15050.3|15057.2|15056.2|15039.9|15038.9|5039
1628088600000|2021-08-04 14:50:00|15051.2|15050.2|15042.8|15041.8|15053.6|15052.6|15036.6|15035.6|4349
1628088900000|2021-08-04 14:55:00|15043.1|15042.1|15044.1|15043.1|15049.8|15048.8|15033.9|15032.9|3823
1628089200000|2021-08-04 15:00:00|15043.8|15042.8|15055.7|15054.7|15060.8|15059.8|15043.6|15042.6|4766
1628089500000|2021-08-04 15:05:00|15055.6|15054.6|15063.1|15062.1|15067.2|15066.2|15051.2|15050.2|5001
1628089800000|2021-08-04 15:10:00|15062.9|15061.9|15054.9|15053.9|15068.3|15067.3|15052.6|15051.6|3711
1628090100000|2021-08-04 15:15:00|15055.1|15054.1|15049.2|15048.2|15059.1|15058.1|15046.7|15045.7|4086
1628090400000|2021-08-04 15:20:00|15048.9|15047.9|15039.8|15038.8|15049.6|15048.6|15034.1|15033.1|5181
1628090700000|2021-08-04 15:25:00|15039.9|15038.9|15037.8|15036.8|15045.7|15044.7|15029.7|15028.7|4183
1628091000000|2021-08-04 15:30:00|15038.3|15037.3|15054.6|15053.6|15055.6|15054.6|15037.3|15036.3|4197
1628091300000|2021-08-04 15:35:00|15054.4|15053.4|15033.7|15032.7|15056.2|15055.2|15025.8|15024.8|4884
1628091600000|2021-08-04 15:40:00|15033.8|15032.8|15036.6|15035.6|15040.6|15039.6|15028.1|15027.1|4612
1628091900000|2021-08-04 15:45:00|15036.4|15035.4|15052.1|15051.1|15054.2|15053.2|15035.6|15034.6|3833
1628092200000|2021-08-04 15:50:00|15052.2|15051.2|15054.9|15053.9|15061.9|15060.9|15048.8|15047.8|3844
1628092500000|2021-08-04 15:55:00|15055.6|15054.6|15069.6|15068.6|15069.9|15068.9|15055.6|15054.6|3870
1628092800000|2021-08-04 16:00:00|15069.4|15068.4|15060.3|15059.3|15072.6|15071.6|15058.2|15057.2|2928
1628093100000|2021-08-04 16:05:00|15060.4|15059.4|15070.2|15069.2|15070.2|15069.2|15058.7|15057.7|2811
1628093400000|2021-08-04 16:10:00|15069.9|15068.9|15071.8|15070.8|15082.7|15081.7|15066.4|15065.4|4699
1628093700000|2021-08-04 16:15:00|15071.7|15070.7|15071.7|15070.7|15076.8|15075.8|15067.3|15066.3|3176
1628094000000|2021-08-04 16:20:00|15071.8|15070.8|15064.1|15063.1|15073.1|15072.1|15062.2|15061.2|2721
1628094300000|2021-08-04 16:25:00|15063.9|15062.9|15072.2|15071.2|15072.4|15071.4|15063.9|15062.9|2598
1628094600000|2021-08-04 16:30:00|15072.4|15071.4|15074.1|15073.1|15077.1|15076.1|15067.4|15066.4|2675
1628094900000|2021-08-04 16:35:00|15074.2|15073.2|15071.8|15070.8|15076.2|15075.2|15064.9|15063.9|2231
1628095200000|2021-08-04 16:40:00|15073.7|15072.7|15064.6|15063.6|15075.2|15074.2|15062.2|15061.2|2682
1628095500000|2021-08-04 16:45:00|15064.3|15063.3|15076.6|15075.6|15078.4|15077.4|15064.1|15063.1|2382
1628095800000|2021-08-04 16:50:00|15076.4|15075.4|15074.7|15073.7|15077.6|15076.6|15068.6|15067.6|1668
1628096100000|2021-08-04 16:55:00|15074.8|15073.8|15080.1|15079.1|15081.1|15080.1|15068.4|15067.4|2505
1628096400000|2021-08-04 17:00:00|15080.2|15079.2|15089.8|15088.8|15091.2|15090.2|15079.7|15078.7|3319
1628096700000|2021-08-04 17:05:00|15090.1|15089.1|15105.7|15104.7|15105.8|15104.8|15089.9|15088.9|4788
1628097000000|2021-08-04 17:10:00|15105.8|15104.8|15103.9|15102.9|15107.4|15106.4|15102.3|15101.3|3954
1628097300000|2021-08-04 17:15:00|15103.8|15102.8|15110.1|15109.1|15110.2|15109.2|15097.1|15096.1|3757
1628097600000|2021-08-04 17:20:00|15109.9|15108.9|15111.9|15110.9|15118.3|15117.3|15109.8|15108.8|5559
1628097900000|2021-08-04 17:25:00|15111.8|15110.8|15102.9|15101.9|15112.3|15111.3|15101.3|15100.3|2795
1628098200000|2021-08-04 17:30:00|15103.1|15102.1|15092.3|15091.3|15108.1|15107.1|15090.1|15089.1|3729
1628098500000|2021-08-04 17:35:00|15092.4|15091.4|15091.3|15090.3|15093.1|15092.1|15084.8|15083.8|3285
1628098800000|2021-08-04 17:40:00|15090.9|15089.9|15090.8|15089.8|15093.3|15092.3|15086.8|15085.8|1874
1628099100000|2021-08-04 17:45:00|15091.1|15090.1|15095.7|15094.7|15096.2|15095.2|15085.2|15084.2|2337
1628099400000|2021-08-04 17:50:00|15095.8|15094.8|15101.1|15100.1|15101.3|15100.3|15090.2|15089.2|2792
1628099700000|2021-08-04 17:55:00|15100.9|15099.9|15090.1|15089.1|15101.2|15100.2|15089.3|15088.3|2294
1628100000000|2021-08-04 18:00:00|15089.9|15088.9|15093.4|15092.4|15095.1|15094.1|15085.1|15084.1|2001
1628100300000|2021-08-04 18:05:00|15093.6|15092.6|15099.4|15098.4|15102.1|15101.1|15092.1|15091.1|2831
1628100600000|2021-08-04 18:10:00|15099.3|15098.3|15113.2|15112.2|15113.4|15112.4|15097.3|15096.3|4428
1628100900000|2021-08-04 18:15:00|15113.3|15112.3|15108.7|15107.7|15114.2|15113.2|15106.3|15105.3|2334
1628101200000|2021-08-04 18:20:00|15108.8|15107.8|15113.3|15112.3|15115.2|15114.2|15107.1|15106.1|2403
1628101500000|2021-08-04 18:25:00|15113.4|15112.4|15106.7|15105.7|15114.1|15113.1|15103.6|15102.6|2372
1628101800000|2021-08-04 18:30:00|15106.8|15105.8|15114.3|15113.3|15114.6|15113.6|15102.3|15101.3|2391
1628102100000|2021-08-04 18:35:00|15114.4|15113.4|15119.6|15118.6|15122.9|15121.9|15112.6|15111.6|4450
1628102400000|2021-08-04 18:40:00|15119.7|15118.7|15110.6|15109.6|15120.1|15119.1|15107.1|15106.1|3074
1628102700000|2021-08-04 18:45:00|15110.4|15109.4|15100.9|15099.9|15112.3|15111.3|15097.1|15096.1|3629
1628103000000|2021-08-04 18:50:00|15101.3|15100.3|15101.8|15100.8|15102.8|15101.8|15093.6|15092.6|2377
1628103300000|2021-08-04 18:55:00|15101.9|15100.9|15091.7|15090.7|15102.3|15101.3|15089.3|15088.3|3257
1628103600000|2021-08-04 19:00:00|15091.8|15090.8|15094.7|15093.7|15097.1|15096.1|15087.8|15086.8|2112
1628103900000|2021-08-04 19:05:00|15094.6|15093.6|15088.9|15087.9|15097.7|15096.7|15088.4|15087.4|1824
1628104200000|2021-08-04 19:10:00|15089.1|15088.1|15085.8|15084.8|15092.6|15091.6|15079.6|15078.6|4145
1628104500000|2021-08-04 19:15:00|15086.1|15085.1|15078.7|15077.7|15086.2|15085.2|15077.8|15076.8|3137
1628104800000|2021-08-04 19:20:00|15077.2|15076.2|15083.8|15082.8|15087.9|15086.9|15076.1|15075.1|3156
1628105100000|2021-08-04 19:25:00|15084.2|15083.2|15087.4|15086.4|15090.3|15089.3|15083.7|15082.7|1954
1628105400000|2021-08-04 19:30:00|15088.2|15087.2|15092.1|15091.1|15093.2|15092.2|15080.4|15079.4|3839
1628105700000|2021-08-04 19:35:00|15092.3|15091.3|15092.2|15091.2|15095.3|15094.3|15088.3|15087.3|3027
1628106000000|2021-08-04 19:40:00|15092.3|15091.3|15100.2|15099.2|15101.6|15100.6|15088.8|15087.8|3905
1628106300000|2021-08-04 19:45:00|15100.3|15099.3|15098.4|15097.4|15102.4|15101.4|15093.9|15092.9|2460
1628106600000|2021-08-04 19:50:00|15101.7|15100.7|15105.2|15104.2|15106.9|15105.9|15096.1|15095.1|5876
1628106900000|2021-08-04 19:55:00|15102.7|15101.7|15082.8|15081.8|15102.7|15101.7|15082.4|15081.4|8721
1628107200000|2021-08-04 20:00:00|15082.6|15081.6|15083.9|15081.9|15085.9|15083.9|15079.8|15077.8|3284
1628107500000|2021-08-04 20:05:00|15083.6|15081.6|15084.4|15082.4|15087.5|15085.5|15082.9|15080.9|905
1628107800000|2021-08-04 20:10:00|15084.3|15082.3|15087.4|15085.4|15088.6|15086.6|15083.1|15081.1|1192
1628108100000|2021-08-04 20:15:00|15087.3|15085.3|15085.3|15083.3|15087.8|15085.8|15085|15083|247
1628108400000|2021-08-04 20:20:00|15085.4|15083.4|15085.9|15083.9|15086.8|15084.8|15084|15082|281
1628108700000|2021-08-04 20:25:00|15085.8|15083.8|15085.4|15083.4|15086.8|15084.8|15084.3|15082.3|156
1628109000000|2021-08-04 20:30:00|15085.3|15083.3|15086|15084|15086.4|15084.4|15083.6|15081.6|311
1628109300000|2021-08-04 20:35:00|15086.1|15084.1|15088.9|15086.9|15089.1|15087.1|15086.1|15084.1|334
1628109600000|2021-08-04 20:40:00|15088.8|15086.8|15089.5|15087.5|15089.6|15087.6|15088.3|15086.3|292
1628109900000|2021-08-04 20:45:00|15089.4|15087.4|15093|15091|15093.3|15091.3|15089.4|15087.4|368
1628110200000|2021-08-04 20:50:00|15092.9|15090.9|15093|15091|15093.6|15091.6|15091.9|15089.9|238
1628110500000|2021-08-04 20:55:00|15093.3|15091.3|15095|15090|15095.1|15091.9|15091.9|15089.9|227
1628110800000|2021-08-04 21:00:00|15094|15089|15091.7|15086.7|15094|15089|15091.4|15086.4|0
1628111100000|2021-08-04 21:05:00|15092|15087|15092.5|15087.5|15093.3|15088.3|15091.7|15086.7|0
1628111400000|2021-08-04 21:10:00|15092.8|15087.8|15092.9|15087.9|15093.2|15088.2|15092.8|15087.8|0
1628111700000|2021-08-04 21:15:00|15093.1|15088.1|15091.9|15086.9|15093.1|15088.1|15091.2|15086.2|0
1628112000000|2021-08-04 21:20:00|15092|15087|15091.1|15086.1|15092|15087|15091.1|15086.1|0
1628112300000|2021-08-04 21:25:00|15090.8|15085.8|15090.5|15085.5|15091.3|15086.3|15090.5|15085.5|0
1628112600000|2021-08-04 21:30:00|15090.8|15085.8|15090.8|15085.8|15091.1|15086.1|15090.5|15085.5|0
1628112900000|2021-08-04 21:35:00|15090.7|15085.7|15090.3|15085.3|15090.7|15085.7|15090.2|15085.2|0
1628113200000|2021-08-04 21:40:00|15090.4|15085.4|15090.8|15085.8|15091.1|15086.1|15088.3|15083.3|0
1628113500000|2021-08-04 21:45:00|15090.4|15085.4|15089.5|15084.5|15090.4|15085.4|15089.5|15084.5|0
1628113800000|2021-08-04 21:50:00|15089.3|15084.3|15087.3|15082.3|15089.7|15084.7|15087.3|15082.3|0
1628114100000|2021-08-04 21:55:00|15087.4|15082.4|15087.8|15082.8|15089.4|15084.4|15087.4|15082.4|0
1628114400000|2021-08-04 22:00:00|15094.4|15092.4|15090.1|15088.1|15094.4|15092.4|15086|15084|371
1628114700000|2021-08-04 22:05:00|15090|15088|15092|15090|15093.3|15091.3|15088.9|15086.9|200
1628115000000|2021-08-04 22:10:00|15092.1|15090.1|15093.9|15091.9|15094.4|15092.4|15092.1|15090.1|153
1628115300000|2021-08-04 22:15:00|15094|15092|15093.6|15091.6|15094.1|15092.1|15092|15090|113
1628115600000|2021-08-04 22:20:00|15093.8|15091.8|15093.5|15091.5|15094.3|15092.3|15092.3|15090.3|74
1628115900000|2021-08-04 22:25:00|15093.4|15091.4|15095.9|15093.9|15097.1|15095.1|15092.8|15090.8|244
1628116200000|2021-08-04 22:30:00|15095.8|15093.8|15094.6|15092.6|15098|15096|15093.6|15091.6|220
1628116500000|2021-08-04 22:35:00|15095.1|15093.1|15095.4|15093.4|15096|15094|15093.9|15091.9|108
1628116800000|2021-08-04 22:40:00|15095.3|15093.3|15096.4|15094.4|15097.5|15095.5|15094.6|15092.6|95
1628117100000|2021-08-04 22:45:00|15096.3|15094.3|15093.5|15091.5|15096.8|15094.8|15093.3|15091.3|116
1628117400000|2021-08-04 22:50:00|15093.6|15091.6|15096.9|15094.9|15097.1|15095.1|15093.5|15091.5|160
1628117700000|2021-08-04 22:55:00|15096.8|15094.8|15100.3|15098.3|15100.9|15098.9|15096.6|15094.6|291
1628118000000|2021-08-04 23:00:00|15100|15098|15094.8|15092.8|15100.9|15098.9|15094.6|15092.6|225
1628118300000|2021-08-04 23:05:00|15094.6|15092.6|15093.6|15091.6|15096.5|15094.5|15093.4|15091.4|108
1628118600000|2021-08-04 23:10:00|15093.5|15091.5|15093.1|15091.1|15094.9|15092.9|15092.9|15090.9|99
1628118900000|2021-08-04 23:15:00|15093|15091|15092.4|15090.4|15094.6|15092.6|15092.4|15090.4|91
1628119200000|2021-08-04 23:20:00|15092.3|15090.3|15095.3|15093.3|15095.5|15093.5|15092.3|15090.3|83
1628119500000|2021-08-04 23:25:00|15095.4|15093.4|15095.1|15093.1|15096|15094|15094.4|15092.4|69
1628119800000|2021-08-04 23:30:00|15095.3|15093.3|15097.4|15095.4|15097.6|15095.6|15095.1|15093.1|84
1628120100000|2021-08-04 23:35:00|15097.3|15095.3|15096.4|15094.4|15097.4|15095.4|15093.9|15091.9|377
1628120400000|2021-08-04 23:40:00|15096.3|15094.3|15096.1|15094.1|15096.8|15094.8|15095.6|15093.6|48
1628120700000|2021-08-04 23:45:00|15096.3|15094.3|15099.5|15097.5|15099.8|15097.8|15096.3|15094.3|126
1628121000000|2021-08-04 23:50:00|15099.4|15097.4|15095.6|15093.6|15099.5|15097.5|15095.5|15093.5|91
1628121300000|2021-08-04 23:55:00|15095.8|15093.8|15096.4|15094.4|15098|15096|15095.8|15093.8|151
1628121600000|2021-08-05 00:00:00|15096.3|15094.3|15101.5|15099.5|15104.6|15102.6|15095.6|15093.6|772
1628121900000|2021-08-05 00:05:00|15101.6|15099.6|15106.4|15104.4|15107.8|15105.8|15100.5|15098.5|437
1628122200000|2021-08-05 00:10:00|15106.3|15104.3|15106.6|15104.6|15108.4|15106.4|15104.9|15102.9|297
1628122500000|2021-08-05 00:15:00|15106.8|15104.8|15110.5|15108.5|15114.1|15112.1|15106.1|15104.1|559
1628122800000|2021-08-05 00:20:00|15110.6|15108.6|15111.5|15109.5|15112.1|15110.1|15107.8|15105.8|250
1628123100000|2021-08-05 00:25:00|15111.4|15109.4|15112.9|15110.9|15114.5|15112.5|15111.1|15109.1|303
1628123400000|2021-08-05 00:30:00|15113|15111|15108.9|15106.9|15115.8|15113.8|15108.8|15106.8|459
1628123700000|2021-08-05 00:35:00|15108.8|15106.8|15110.9|15108.9|15111.3|15109.3|15108.3|15106.3|201
1628124000000|2021-08-05 00:40:00|15111|15109|15109.1|15107.1|15111.9|15109.9|15108.9|15106.9|187
1628124300000|2021-08-05 00:45:00|15109.3|15107.3|15110.8|15108.8|15111.9|15109.9|15109.3|15107.3|105
1628124600000|2021-08-05 00:50:00|15110.9|15108.9|15107.5|15105.5|15111|15109|15107|15105|171
1628124900000|2021-08-05 00:55:00|15107.4|15105.4|15108.5|15106.5|15110.3|15108.3|15107.4|15105.4|111
1628125200000|2021-08-05 01:00:00|15108.6|15106.6|15108.8|15106.8|15109.9|15107.9|15105.8|15103.8|213
1628125500000|2021-08-05 01:05:00|15108.6|15106.6|15108.5|15106.5|15112.5|15110.5|15107.4|15105.4|286
1628125800000|2021-08-05 01:10:00|15108.6|15106.6|15104.3|15102.3|15110.1|15108.1|15103.3|15101.3|368
1628126100000|2021-08-05 01:15:00|15104.1|15102.1|15103.8|15101.8|15107.1|15105.1|15101.8|15099.8|472
1628126400000|2021-08-05 01:20:00|15103.9|15101.9|15104.3|15102.3|15105.9|15103.9|15102.6|15100.6|120
1628126700000|2021-08-05 01:25:00|15104.1|15102.1|15103.9|15101.9|15105.6|15103.6|15102.9|15100.9|166
1628127000000|2021-08-05 01:30:00|15103.8|15101.8|15101.1|15099.1|15106|15104|15099.8|15097.8|335
1628127300000|2021-08-05 01:35:00|15101.3|15099.3|15105.5|15103.5|15106.6|15104.6|15101.1|15099.1|227
1628127600000|2021-08-05 01:40:00|15105.4|15103.4|15108.6|15106.6|15110.5|15108.5|15104.6|15102.6|306
1628127900000|2021-08-05 01:45:00|15108.8|15106.8|15107.9|15105.9|15108.9|15106.9|15105.1|15103.1|252
1628128200000|2021-08-05 01:50:00|15108|15106|15107.1|15105.1|15108.1|15106.1|15101.6|15099.6|303
1628128500000|2021-08-05 01:55:00|15107|15105|15106.4|15104.4|15109.9|15107.9|15106.3|15104.3|290
1628128800000|2021-08-05 02:00:00|15106.6|15104.6|15113.1|15111.1|15113.3|15111.3|15106.5|15104.5|949
1628129100000|2021-08-05 02:05:00|15113|15111|15109.3|15107.3|15113.1|15111.1|15107.8|15105.8|419
1628129400000|2021-08-05 02:10:00|15109.4|15107.4|15105.9|15103.9|15110.8|15108.8|15104.5|15102.5|234
1628129700000|2021-08-05 02:15:00|15105.8|15103.8|15107.6|15105.6|15108.9|15106.9|15105.3|15103.3|103
1628130000000|2021-08-05 02:20:00|15107.8|15105.8|15110.4|15108.4|15110.4|15108.4|15107.4|15105.4|103
1628130300000|2021-08-05 02:25:00|15110.3|15108.3|15107.8|15105.8|15111.6|15109.6|15107.1|15105.1|143
1628130600000|2021-08-05 02:30:00|15107.6|15105.6|15108.8|15106.8|15109|15107|15106.5|15104.5|70
1628130900000|2021-08-05 02:35:00|15108.6|15106.6|15106.6|15104.6|15108.8|15106.8|15106.4|15104.4|104
1628131200000|2021-08-05 02:40:00|15106.5|15104.5|15104.1|15102.1|15106.8|15104.8|15103.4|15101.4|126
1628131500000|2021-08-05 02:45:00|15104.3|15102.3|15100.9|15098.9|15105.6|15103.6|15100.6|15098.6|206
1628131800000|2021-08-05 02:50:00|15101|15099|15100|15098|15101.9|15099.9|15099.8|15097.8|184
1628132100000|2021-08-05 02:55:00|15099.9|15097.9|15103.8|15101.8|15104.9|15102.9|15099.6|15097.6|163
1628132400000|2021-08-05 03:00:00|15103.9|15101.9|15102.6|15100.6|15105.5|15103.5|15102.4|15100.4|98
1628132700000|2021-08-05 03:05:00|15102.5|15100.5|15103.3|15101.3|15104.6|15102.6|15101.6|15099.6|70
1628133000000|2021-08-05 03:10:00|15103.1|15101.1|15103.9|15101.9|15104.6|15102.6|15102|15100|104
1628133300000|2021-08-05 03:15:00|15104.1|15102.1|15102.9|15100.9|15105.8|15103.8|15101.8|15099.8|113
1628133600000|2021-08-05 03:20:00|15103|15101|15104.1|15102.1|15105.4|15103.4|15102.5|15100.5|83
1628133900000|2021-08-05 03:25:00|15104|15102|15104.5|15102.5|15106.5|15104.5|15103.6|15101.6|93
1628134200000|2021-08-05 03:30:00|15104.6|15102.6|15104.4|15102.4|15106.1|15104.1|15103.4|15101.4|84
1628134500000|2021-08-05 03:35:00|15104.3|15102.3|15104.4|15102.4|15106.8|15104.8|15104.1|15102.1|68
1628134800000|2021-08-05 03:40:00|15104.3|15102.3|15103.4|15101.4|15105.1|15103.1|15103.4|15101.4|47
1628135100000|2021-08-05 03:45:00|15102.9|15100.9|15102.1|15100.1|15105.1|15103.1|15101.9|15099.9|73
1628135400000|2021-08-05 03:50:00|15102.3|15100.3|15101.4|15099.4|15102.6|15100.6|15100.1|15098.1|124
1628135700000|2021-08-05 03:55:00|15101.3|15099.3|15102|15100|15102.9|15100.9|15098.8|15096.8|167
1628136000000|2021-08-05 04:00:00|15101.9|15099.9|15101.5|15099.5|15102.9|15100.9|15100.8|15098.8|72
1628136300000|2021-08-05 04:05:00|15101.4|15099.4|15102|15100|15102.5|15100.5|15100.9|15098.9|42
1628136600000|2021-08-05 04:10:00|15102.1|15100.1|15101.8|15099.8|15104|15102|15101.6|15099.6|109
1628136900000|2021-08-05 04:15:00|15101.6|15099.6|15102.3|15100.3|15104.5|15102.5|15101|15099|111
1628137200000|2021-08-05 04:20:00|15102.4|15100.4|15104.9|15102.9|15105|15103|15102|15100|325
1628137500000|2021-08-05 04:25:00|15105|15103|15104.4|15102.4|15105.6|15103.6|15102.8|15100.8|236
1628137800000|2021-08-05 04:30:00|15104.5|15102.5|15102.3|15100.3|15105.5|15103.5|15102.1|15100.1|276
1628138100000|2021-08-05 04:35:00|15102.4|15100.4|15103.3|15101.3|15104.5|15102.5|15102.3|15100.3|60
1628138400000|2021-08-05 04:40:00|15103.4|15101.4|15102|15100|15103.4|15101.4|15101.8|15099.8|63
1628138700000|2021-08-05 04:45:00|15102.1|15100.1|15102.3|15100.3|15102.9|15100.9|15102|15100|33
1628139000000|2021-08-05 04:50:00|15102.1|15100.1|15100.9|15098.9|15102.3|15100.3|15100.3|15098.3|51
1628139300000|2021-08-05 04:55:00|15100.8|15098.8|15102.4|15100.4|15102.4|15100.4|15099.9|15097.9|121
1628139600000|2021-08-05 05:00:00|15102.5|15100.5|15103.9|15101.9|15105|15103|15100|15098|185
1628139900000|2021-08-05 05:05:00|15103.8|15101.8|15104.4|15102.4|15105.5|15103.5|15102.9|15100.9|183
1628140200000|2021-08-05 05:10:00|15104.5|15102.5|15104.3|15102.3|15106.5|15104.5|15104|15102|130
1628140500000|2021-08-05 05:15:00|15104.1|15102.1|15101.9|15099.9|15105|15103|15101.8|15099.8|124
1628140800000|2021-08-05 05:20:00|15101.8|15099.8|15101.1|15099.1|15103.3|15101.3|15100.5|15098.5|81
1628141100000|2021-08-05 05:25:00|15101|15099|15102.3|15100.3|15103|15101|15099.6|15097.6|140
1628141400000|2021-08-05 05:30:00|15102.1|15100.1|15100|15098|15102.1|15100.1|15098.5|15096.5|174
1628141700000|2021-08-05 05:35:00|15100.1|15098.1|15093.9|15091.9|15100.8|15098.8|15093.9|15091.9|347
1628142000000|2021-08-05 05:40:00|15093.8|15091.8|15096.4|15094.4|15097.8|15095.8|15093.8|15091.8|193
1628142300000|2021-08-05 05:45:00|15096.5|15094.5|15097.1|15095.1|15097.5|15095.5|15094.8|15092.8|115
1628142600000|2021-08-05 05:50:00|15097|15095|15096.4|15094.4|15098.1|15096.1|15095.6|15093.6|153
1628142900000|2021-08-05 05:55:00|15096.3|15094.3|15096.3|15094.3|15097.6|15095.6|15094.8|15092.8|126
1628143200000|2021-08-05 06:00:00|15096.4|15094.4|15094.3|15092.3|15097.3|15095.3|15091.8|15089.8|267
1628143500000|2021-08-05 06:05:00|15094.1|15092.1|15090|15088|15094.4|15092.4|15088.4|15086.4|349
1628143800000|2021-08-05 06:10:00|15090.1|15088.1|15089.3|15087.3|15090.4|15088.4|15086|15084|250
1628144100000|2021-08-05 06:15:00|15089.1|15087.1|15089.8|15087.8|15092.3|15090.3|15088.4|15086.4|212
1628144400000|2021-08-05 06:20:00|15089.6|15087.6|15092.1|15090.1|15092.9|15090.9|15087.3|15085.3|133
1628144700000|2021-08-05 06:25:00|15092|15090|15089.4|15087.4|15094.1|15092.1|15088.3|15086.3|151
1628145000000|2021-08-05 06:30:00|15089.3|15087.3|15083.4|15081.4|15091|15089|15082.9|15080.9|371
1628145300000|2021-08-05 06:35:00|15083.5|15081.5|15088.1|15086.1|15088.4|15086.4|15082.4|15080.4|342
1628145600000|2021-08-05 06:40:00|15088.3|15086.3|15087.9|15085.9|15089.1|15087.1|15085.6|15083.6|229
1628145900000|2021-08-05 06:45:00|15087.8|15085.8|15091.3|15089.3|15091.9|15089.9|15087.8|15085.8|246
1628146200000|2021-08-05 06:50:00|15091.4|15089.4|15090.3|15088.3|15092|15090|15087.6|15085.6|249
1628146500000|2021-08-05 06:55:00|15090.1|15088.1|15087.9|15085.9|15091.4|15089.4|15085.8|15083.8|345
1628146800000|2021-08-05 07:00:00|15088|15086|15095.8|15093.8|15101.1|15099.1|15088|15086|807
1628147100000|2021-08-05 07:05:00|15095.6|15093.6|15104.3|15102.3|15109.9|15107.9|15093.5|15091.5|929
1628147400000|2021-08-05 07:10:00|15104|15102|15104.8|15102.8|15105.3|15103.3|15099.3|15097.3|558
1628147700000|2021-08-05 07:15:00|15104.6|15102.6|15103.3|15101.3|15108.3|15106.3|15102.9|15100.9|453
1628148000000|2021-08-05 07:20:00|15102.4|15100.4|15103.9|15101.9|15109.1|15107.1|15099.8|15097.8|476
1628148300000|2021-08-05 07:25:00|15103.8|15101.8|15103.1|15101.1|15104.6|15102.6|15102.3|15100.3|30
1628148600000|2021-08-05 07:30:00|15105.5|15103.5|15101.6|15099.6|15106|15104|15101|15099|212
1628148900000|2021-08-05 07:35:00|15101.1|15099.1|15100|15098|15103.4|15101.4|15098.4|15096.4|265
1628149200000|2021-08-05 07:40:00|15099.9|15097.9|15103.6|15101.6|15106.3|15104.3|15098.1|15096.1|278
1628149500000|2021-08-05 07:45:00|15103.8|15101.8|15101.6|15099.6|15105.3|15103.3|15100.5|15098.5|138
1628149800000|2021-08-05 07:50:00|15101.5|15099.5|15103|15101|15103.5|15101.5|15099.8|15097.8|199
1628150100000|2021-08-05 07:55:00|15102.9|15100.9|15106.5|15104.5|15107.8|15105.8|15102.6|15100.6|251
1628150400000|2021-08-05 08:00:00|15106.6|15104.6|15101.9|15099.9|15107.4|15105.4|15101.8|15099.8|265
1628150700000|2021-08-05 08:05:00|15101.8|15099.8|15101.6|15099.6|15102.1|15100.1|15098.4|15096.4|279
1628151000000|2021-08-05 08:10:00|15101.5|15099.5|15101.1|15099.1|15102.1|15100.1|15099.3|15097.3|206
1628151300000|2021-08-05 08:15:00|15101.3|15099.3|15103.9|15101.9|15103.9|15101.9|15098|15096|523
1628151600000|2021-08-05 08:20:00|15103.8|15101.8|15102.6|15100.6|15105.6|15103.6|15102.3|15100.3|174
1628151900000|2021-08-05 08:25:00|15102.8|15100.8|15105.4|15103.4|15106.4|15104.4|15102.1|15100.1|103
1628152200000|2021-08-05 08:30:00|15105.5|15103.5|15102.9|15100.9|15106.4|15104.4|15100.6|15098.6|187
1628152500000|2021-08-05 08:35:00|15102.8|15100.8|15105.6|15103.6|15105.6|15103.6|15101.8|15099.8|204
1628152800000|2021-08-05 08:40:00|15105.4|15103.4|15104.1|15102.1|15105.4|15103.4|15102.1|15100.1|213
1628153100000|2021-08-05 08:45:00|15104.3|15102.3|15107.1|15105.1|15107.4|15105.4|15102.6|15100.6|208
1628153400000|2021-08-05 08:50:00|15107|15105|15106.9|15104.9|15109|15107|15105.8|15103.8|255
1628153700000|2021-08-05 08:55:00|15106.8|15104.8|15105.9|15103.9|15107.8|15105.8|15105.1|15103.1|181
1628154000000|2021-08-05 09:00:00|15105.8|15103.8|15104.9|15102.9|15107.6|15105.6|15103.3|15101.3|284
1628154300000|2021-08-05 09:05:00|15104.8|15102.8|15107.1|15105.1|15108.8|15106.8|15103.9|15101.9|297
1628154600000|2021-08-05 09:10:00|15107.3|15105.3|15106.6|15104.6|15108.1|15106.1|15106.1|15104.1|158
1628154900000|2021-08-05 09:15:00|15106.8|15104.8|15111.1|15109.1|15111.4|15109.4|15103.9|15101.9|398
1628155200000|2021-08-05 09:20:00|15111|15109|15111.1|15109.1|15113.1|15111.1|15108.8|15106.8|388
1628155500000|2021-08-05 09:25:00|15111.4|15109.4|15111.9|15109.9|15115.9|15113.9|15110.4|15108.4|519
1628155800000|2021-08-05 09:30:00|15112.1|15110.1|15114.8|15112.8|15117.4|15115.4|15112.1|15110.1|362
1628156100000|2021-08-05 09:35:00|15114.9|15112.9|15114.3|15112.3|15115|15113|15112.1|15110.1|190
1628156400000|2021-08-05 09:40:00|15114.4|15112.4|15114.4|15112.4|15116.3|15114.3|15111.6|15109.6|212
1628156700000|2021-08-05 09:45:00|15114.5|15112.5|15116.3|15114.3|15116.5|15114.5|15111.4|15109.4|303
1628157000000|2021-08-05 09:50:00|15116.4|15114.4|15122.9|15120.9|15125.3|15123.3|15115.9|15113.9|964
1628157300000|2021-08-05 09:55:00|15123|15121|15125.3|15123.3|15127.9|15125.9|15122.3|15120.3|396
1628157600000|2021-08-05 10:00:00|15125.1|15123.1|15122|15120|15125.5|15123.5|15121.4|15119.4|286
1628157900000|2021-08-05 10:05:00|15122.1|15120.1|15124.1|15122.1|15124.4|15122.4|15120.1|15118.1|242
1628158200000|2021-08-05 10:10:00|15124.3|15122.3|15124.9|15122.9|15127.1|15125.1|15123.1|15121.1|283
1628158500000|2021-08-05 10:15:00|15124.8|15122.8|15126.9|15124.9|15129.8|15127.8|15123.6|15121.6|705
1628158800000|2021-08-05 10:20:00|15126.8|15124.8|15120.4|15118.4|15126.8|15124.8|15117.5|15115.5|712
1628159100000|2021-08-05 10:25:00|15120.3|15118.3|15118.1|15116.1|15122|15120|15118|15116|244
1628159400000|2021-08-05 10:30:00|15118|15116|15117.9|15115.9|15119.6|15117.6|15116|15114|394
1628159700000|2021-08-05 10:35:00|15117.6|15115.6|15116.6|15114.6|15119.3|15117.3|15115.4|15113.4|292
1628160000000|2021-08-05 10:40:00|15116.5|15114.5|15118.6|15116.6|15120.3|15118.3|15115.3|15113.3|282
1628160300000|2021-08-05 10:45:00|15118.8|15116.8|15124.4|15122.4|15124.5|15122.5|15117.9|15115.9|243
1628160600000|2021-08-05 10:50:00|15124.3|15122.3|15120.9|15118.9|15125.1|15123.1|15119|15117|363
1628160900000|2021-08-05 10:55:00|15121|15119|15117.6|15115.6|15121.4|15119.4|15116.5|15114.5|233
1628161200000|2021-08-05 11:00:00|15117.5|15115.5|15114.9|15112.9|15121.5|15119.5|15114.4|15112.4|422
1628161500000|2021-08-05 11:05:00|15114.8|15112.8|15116.3|15114.3|15117|15115|15110.9|15108.9|569
1628161800000|2021-08-05 11:10:00|15116.1|15114.1|15114.1|15112.1|15116.9|15114.9|15110.4|15108.4|472
1628162100000|2021-08-05 11:15:00|15114.5|15112.5|15117.3|15115.3|15117.4|15115.4|15112.6|15110.6|242
1628162400000|2021-08-05 11:20:00|15117.4|15115.4|15115.6|15113.6|15121.1|15119.1|15115|15113|292
1628162700000|2021-08-05 11:25:00|15115.5|15113.5|15116.6|15114.6|15117|15115|15115|15113|110
1628163000000|2021-08-05 11:30:00|15116.8|15114.8|15127|15125|15127.6|15125.6|15115.6|15113.6|748
1628163300000|2021-08-05 11:35:00|15126.9|15124.9|15126.9|15124.9|15129.4|15127.4|15124.8|15122.8|739
1628163600000|2021-08-05 11:40:00|15126.6|15124.6|15126.9|15124.9|15127.8|15125.8|15125.3|15123.3|300
1628163900000|2021-08-05 11:45:00|15126.8|15124.8|15125.6|15123.6|15127.8|15125.8|15125.3|15123.3|292
1628164200000|2021-08-05 11:50:00|15125.5|15123.5|15123.3|15121.3|15127.9|15125.9|15121.8|15119.8|401
1628164500000|2021-08-05 11:55:00|15122.9|15120.9|15124.6|15122.6|15126.1|15124.1|15122.5|15120.5|195
1628164800000|2021-08-05 12:00:00|15124.4|15122.4|15120.5|15118.5|15125.1|15123.1|15119.4|15117.4|503
1628165100000|2021-08-05 12:05:00|15120.6|15118.6|15119.9|15117.9|15120.6|15118.6|15115.5|15113.5|432
1628165400000|2021-08-05 12:10:00|15120|15118|15117.9|15115.9|15121.5|15119.5|15117.3|15115.3|272
1628165700000|2021-08-05 12:15:00|15117.8|15115.8|15116.9|15114.9|15117.8|15115.8|15114|15112|459
1628166000000|2021-08-05 12:20:00|15117|15115|15115.1|15113.1|15117.5|15115.5|15113.9|15111.9|317
1628166300000|2021-08-05 12:25:00|15115.3|15113.3|15115.8|15113.8|15116.5|15114.5|15112.8|15110.8|390
1628166600000|2021-08-05 12:30:00|15115.6|15113.6|15113.9|15111.9|15116.4|15114.4|15109.6|15107.6|981
1628166900000|2021-08-05 12:35:00|15113.6|15111.6|15118.6|15116.6|15119.1|15117.1|15112.9|15110.9|466
1628167200000|2021-08-05 12:40:00|15118.5|15116.5|15113.9|15111.9|15119.6|15117.6|15110.6|15108.6|1117
1628167500000|2021-08-05 12:45:00|15113.8|15111.8|15111.1|15109.1|15113.9|15111.9|15110.4|15108.4|396
1628167800000|2021-08-05 12:50:00|15111|15109|15108.9|15106.9|15111.9|15109.9|15107.8|15105.8|687
1628168100000|2021-08-05 12:55:00|15108.6|15106.6|15107.3|15105.3|15110.3|15108.3|15104.6|15102.6|721
1628168400000|2021-08-05 13:00:00|15107.1|15105.1|15113.9|15111.9|15114.9|15112.9|15106.6|15104.6|907
1628168700000|2021-08-05 13:05:00|15114|15112|15112.1|15110.1|15115.1|15113.1|15111|15109|370
1628169000000|2021-08-05 13:10:00|15112.4|15110.4|15109.4|15107.4|15114|15112|15107.3|15105.3|522
1628169300000|2021-08-05 13:15:00|15109.3|15107.3|15110.4|15108.4|15113.4|15111.4|15108.9|15106.9|707
1628169600000|2021-08-05 13:20:00|15110.3|15108.3|15110.4|15108.4|15112|15110|15108.3|15106.3|652
1628169900000|2021-08-05 13:25:00|15110.9|15108.9|15113.3|15111.3|15116.4|15114.4|15110.9|15108.9|1527
1628170200000|2021-08-05 13:30:00|15112.8|15111.8|15111.9|15110.9|15117.9|15116.9|15085.4|15084.4|16893
1628170500000|2021-08-05 13:35:00|15112.3|15111.3|15114.5|15113.5|15126.8|15125.8|15110.6|15109.6|8927
1628170800000|2021-08-05 13:40:00|15114.6|15113.6|15115.6|15114.6|15119.8|15118.8|15099.4|15098.4|8171
1628171100000|2021-08-05 13:45:00|15115.8|15114.8|15130.1|15129.1|15140|15139|15110|15109|9305
1628171400000|2021-08-05 13:50:00|15130|15129|15135.4|15134.4|15140.8|15139.8|15129.6|15128.6|5739
1628171700000|2021-08-05 13:55:00|15135.3|15134.3|15136.6|15135.6|15137.3|15136.3|15121.5|15120.5|6363
1628172000000|2021-08-05 14:00:00|15137|15136|15137|15136|15143.4|15142.4|15131.4|15130.4|7410
1628172300000|2021-08-05 14:05:00|15136.9|15135.9|15141.4|15140.4|15141.9|15140.9|15124.3|15123.3|6322
1628172600000|2021-08-05 14:10:00|15140.9|15139.9|15138.1|15137.1|15143.5|15142.5|15129.4|15128.4|5831
1628172900000|2021-08-05 14:15:00|15138|15137|15142.6|15141.6|15144.9|15143.9|15134.5|15133.5|5608
1628173200000|2021-08-05 14:20:00|15143|15142|15125.9|15124.9|15144.4|15143.4|15121|15120|6533
1628173500000|2021-08-05 14:25:00|15126|15125|15137.9|15136.9|15137.9|15136.9|15115.4|15114.4|6373
1628173800000|2021-08-05 14:30:00|15137.8|15136.8|15134.4|15133.4|15148.6|15147.6|15131.1|15130.1|7946
1628174100000|2021-08-05 14:35:00|15134.3|15133.3|15131.6|15130.6|15138.9|15137.9|15127|15126|3717
1628174400000|2021-08-05 14:40:00|15131.8|15130.8|15139.6|15138.6|15142.8|15141.8|15130|15129|3910
1628174700000|2021-08-05 14:45:00|15139.5|15138.5|15142.9|15141.9|15145.4|15144.4|15137|15136|3117
1628175000000|2021-08-05 14:50:00|15143|15142|15161.8|15160.8|15164.6|15163.6|15141.6|15140.6|7553
1628175300000|2021-08-05 14:55:00|15161.6|15160.6|15159.8|15158.8|15166.5|15165.5|15157.6|15156.6|4996
1628175600000|2021-08-05 15:00:00|15159.9|15158.9|15178.9|15177.9|15179.3|15178.3|15157.9|15156.9|7967
1628175900000|2021-08-05 15:05:00|15179|15178|15173|15172|15179.9|15178.9|15172.6|15171.6|3310
1628176200000|2021-08-05 15:10:00|15173.1|15172.1|15170.8|15169.8|15174.1|15173.1|15167.1|15166.1|3281
1628176500000|2021-08-05 15:15:00|15170.6|15169.6|15161.6|15160.6|15171.9|15170.9|15157.6|15156.6|5478
1628176800000|2021-08-05 15:20:00|15161.8|15160.8|15165|15164|15167.1|15166.1|15160.4|15159.4|3622
1628177100000|2021-08-05 15:25:00|15165.1|15164.1|15164.5|15163.5|15168.4|15167.4|15159.1|15158.1|3206
1628177400000|2021-08-05 15:30:00|15164.6|15163.6|15171.5|15170.5|15174.6|15173.6|15162.5|15161.5|3437
1628177700000|2021-08-05 15:35:00|15171.6|15170.6|15165|15164|15172.4|15171.4|15164.8|15163.8|2428
1628178000000|2021-08-05 15:40:00|15165.1|15164.1|15159.8|15158.8|15166.8|15165.8|15156.8|15155.8|3792
1628178300000|2021-08-05 15:45:00|15159.5|15158.5|15157.5|15156.5|15161.9|15160.9|15155.4|15154.4|2559
1628178600000|2021-08-05 15:50:00|15157.4|15156.4|15163|15162|15163.8|15162.8|15154.5|15153.5|2857
1628178900000|2021-08-05 15:55:00|15163.1|15162.1|15161.4|15160.4|15164.3|15163.3|15155.3|15154.3|2494
1628179200000|2021-08-05 16:00:00|15161.5|15160.5|15153.3|15152.3|15162.9|15161.9|15151.4|15150.4|2791
1628179500000|2021-08-05 16:05:00|15153.6|15152.6|15159.6|15158.6|15163.3|15162.3|15150.8|15149.8|2391
1628179800000|2021-08-05 16:10:00|15159.4|15158.4|15164.9|15163.9|15165.6|15164.6|15158.6|15157.6|2009
1628180100000|2021-08-05 16:15:00|15165|15164|15162.6|15161.6|15165.8|15164.8|15160.3|15159.3|1902
1628180400000|2021-08-05 16:20:00|15162.5|15161.5|15165|15164|15165.1|15164.1|15157.6|15156.6|1785
1628180700000|2021-08-05 16:25:00|15165.1|15164.1|15162|15161|15165.9|15164.9|15159|15158|1912
1628181000000|2021-08-05 16:30:00|15162.1|15161.1|15166.3|15165.3|15168.6|15167.6|15160.8|15159.8|2097
1628181300000|2021-08-05 16:35:00|15166.4|15165.4|15163.5|15162.5|15167.9|15166.9|15162|15161|1517
1628181600000|2021-08-05 16:40:00|15162.5|15161.5|15153.2|15152.2|15162.7|15161.7|15152.1|15151.1|2553
1628181900000|2021-08-05 16:45:00|15153.1|15152.1|15155.2|15154.2|15155.9|15154.9|15150.2|15149.2|1991
1628182200000|2021-08-05 16:50:00|15155.4|15154.4|15154.7|15153.7|15158.2|15157.2|15152.7|15151.7|1271
1628182500000|2021-08-05 16:55:00|15154.9|15153.9|15152.2|15151.2|15158.4|15157.4|15151.2|15150.2|1515
1628182800000|2021-08-05 17:00:00|15152.4|15151.4|15155.2|15154.2|15155.5|15154.5|15148.1|15147.1|1973
1628183100000|2021-08-05 17:05:00|15155.5|15154.5|15151.4|15150.4|15157.4|15156.4|15148.4|15147.4|1658
1628183400000|2021-08-05 17:10:00|15151.6|15150.6|15153.4|15152.4|15154.1|15153.1|15148.4|15147.4|1335
1628183700000|2021-08-05 17:15:00|15153.1|15152.1|15154.9|15153.9|15155.6|15154.6|15149.9|15148.9|1285
1628184000000|2021-08-05 17:20:00|15155|15154|15157.5|15156.5|15157.6|15156.6|15152.9|15151.9|1338
1628184300000|2021-08-05 17:25:00|15157.4|15156.4|15159.9|15158.9|15161.2|15160.2|15155.9|15154.9|1602
1628184600000|2021-08-05 17:30:00|15160|15159|15163|15162|15163.1|15162.1|15157.6|15156.6|1395
1628184900000|2021-08-05 17:35:00|15163.1|15162.1|15162.1|15161.1|15164.4|15163.4|15161.1|15160.1|1295
1628185200000|2021-08-05 17:40:00|15162|15161|15159.7|15158.7|15163.4|15162.4|15159.4|15158.4|1328
1628185500000|2021-08-05 17:45:00|15159.9|15158.9|15160.4|15159.4|15162.2|15161.2|15157.9|15156.9|1258
1628185800000|2021-08-05 17:50:00|15160.2|15159.2|15161.1|15160.1|15163.1|15162.1|15158.4|15157.4|1188
1628186100000|2021-08-05 17:55:00|15161.2|15160.2|15167.4|15166.4|15167.7|15166.7|15159.7|15158.7|1966
1628186400000|2021-08-05 18:00:00|15167.5|15166.5|15170.7|15169.7|15175|15174|15166.4|15165.4|4055
1628186700000|2021-08-05 18:05:00|15170.9|15169.9|15170.2|15169.2|15172.1|15171.1|15165.6|15164.6|2539
1628187000000|2021-08-05 18:10:00|15170.1|15169.1|15166.5|15165.5|15172.1|15171.1|15166.4|15165.4|1755
1628187300000|2021-08-05 18:15:00|15166.4|15165.4|15171.7|15170.7|15172.1|15171.1|15165.2|15164.2|1508
1628187600000|2021-08-05 18:20:00|15171.6|15170.6|15169.1|15168.1|15171.9|15170.9|15168.6|15167.6|1547
1628187900000|2021-08-05 18:25:00|15169|15168|15167.6|15166.6|15172.7|15171.7|15167.4|15166.4|1740
1628188200000|2021-08-05 18:30:00|15167.4|15166.4|15164.1|15163.1|15167.6|15166.6|15161.4|15160.4|2527
1628188500000|2021-08-05 18:35:00|15164|15163|15164.7|15163.7|15168.9|15167.9|15162.6|15161.6|1293
1628188800000|2021-08-05 18:40:00|15164.9|15163.9|15166.4|15165.4|15169.7|15168.7|15163.6|15162.6|1309
1628189100000|2021-08-05 18:45:00|15166.2|15165.2|15165.4|15164.4|15167.4|15166.4|15162.6|15161.6|1459
1628189400000|2021-08-05 18:50:00|15165.9|15164.9|15165.9|15164.9|15167|15166|15162.9|15161.9|1492
1628189700000|2021-08-05 18:55:00|15166|15165|15164.6|15163.6|15170.4|15169.4|15161.6|15160.6|1877
1628190000000|2021-08-05 19:00:00|15165|15164|15166|15165|15168.9|15167.9|15163.1|15162.1|1399
1628190300000|2021-08-05 19:05:00|15166.1|15165.1|15161.1|15160.1|15168.4|15167.4|15160.7|15159.7|1648
1628190600000|2021-08-05 19:10:00|15161.2|15160.2|15159.4|15158.4|15163.6|15162.6|15159.2|15158.2|1731
1628190900000|2021-08-05 19:15:00|15159.2|15158.2|15154.2|15153.2|15162.4|15161.4|15153.9|15152.9|2426
1628191200000|2021-08-05 19:20:00|15153.9|15152.9|15154.6|15153.6|15158.1|15157.1|15153.8|15152.8|2004
1628191500000|2021-08-05 19:25:00|15154.8|15153.8|15154.6|15153.6|15160.5|15159.5|15154.1|15153.1|2261
1628191800000|2021-08-05 19:30:00|15154.5|15153.5|15154.3|15153.3|15157.1|15156.1|15152.3|15151.3|2606
1628192100000|2021-08-05 19:35:00|15154|15153|15157.3|15156.3|15157.5|15156.5|15152.5|15151.5|2749
1628192400000|2021-08-05 19:40:00|15157|15156|15159.4|15158.4|15160|15159|15154.5|15153.5|2861
1628192700000|2021-08-05 19:45:00|15159.3|15158.3|15161.4|15160.4|15162.3|15161.3|15155.5|15154.5|3101
1628193000000|2021-08-05 19:50:00|15162.3|15161.3|15171|15170|15172.8|15171.8|15161.9|15160.9|6035
1628193300000|2021-08-05 19:55:00|15170|15169|15179.1|15178.1|15184.1|15183.1|15169.3|15168.3|10621
1628193600000|2021-08-05 20:00:00|15179|15178|15171|15169|15179|15178|15169.7|15167.7|4133
1628193900000|2021-08-05 20:05:00|15170.7|15168.7|15170.3|15168.3|15171.3|15169.3|15166.7|15164.7|1282
1628194200000|2021-08-05 20:10:00|15170.2|15168.2|15170.8|15168.8|15171.6|15169.6|15165.5|15163.5|1272
1628194500000|2021-08-05 20:15:00|15171.1|15169.1|15170.1|15168.1|15171.5|15169.5|15168.5|15166.5|355
1628194800000|2021-08-05 20:20:00|15170.2|15168.2|15171.2|15169.2|15171.5|15169.5|15168.2|15166.2|318
1628195100000|2021-08-05 20:25:00|15171.1|15169.1|15172.5|15170.5|15172.5|15170.5|15170.7|15168.7|165
1628195400000|2021-08-05 20:30:00|15172.3|15170.3|15173.6|15171.6|15173.7|15171.7|15171|15169|277
1628195700000|2021-08-05 20:35:00|15173.7|15171.7|15175.8|15173.8|15178|15176|15173.6|15171.6|589
1628196000000|2021-08-05 20:40:00|15175.7|15173.7|15175.1|15173.1|15178.2|15176.2|15175|15173|462
1628196300000|2021-08-05 20:45:00|15175.6|15173.6|15175.3|15173.3|15178.5|15176.5|15174.5|15172.5|537
1628196600000|2021-08-05 20:50:00|15175.2|15173.2|15178.1|15176.1|15180|15178|15175|15173|357
1628196900000|2021-08-05 20:55:00|15178|15176|15182.9|15177.9|15183.1|15180.1|15177|15175|404
1628197200000|2021-08-05 21:00:00|15182.6|15177.6|15182.2|15177.2|15182.8|15177.8|15182.2|15177.2|0
1628197500000|2021-08-05 21:05:00|15181.4|15176.4|15178.6|15173.6|15181.4|15176.4|15178.6|15173.6|0
1628197800000|2021-08-05 21:10:00|15178.7|15173.7|15179.2|15174.2|15179.3|15174.3|15178.6|15173.6|0
1628198100000|2021-08-05 21:15:00|15179.3|15174.3|15178.7|15173.7|15179.3|15174.3|15178.7|15173.7|0
1628198400000|2021-08-05 21:20:00|15178.8|15173.8|15179|15174|15179|15174|15177.9|15172.9|0
1628198700000|2021-08-05 21:25:00|15179.1|15174.1|15178.6|15173.6|15179.1|15174.1|15178.5|15173.5|0
1628199000000|2021-08-05 21:30:00|15178.5|15173.5|15178.5|15173.5|15178.7|15173.7|15178|15173|0
1628199300000|2021-08-05 21:35:00|15178.6|15173.6|15180|15175|15180.4|15175.4|15178.6|15173.6|0
1628199600000|2021-08-05 21:40:00|15179.8|15174.8|15180|15175|15180|15175|15179.8|15174.8|0
1628199900000|2021-08-05 21:45:00|15179.8|15174.8|15179|15174|15179.9|15174.9|15179|15174|0
1628200200000|2021-08-05 21:50:00|15178.9|15173.9|15178.8|15173.8|15178.9|15173.9|15178.5|15173.5|0
1628200500000|2021-08-05 21:55:00|15178.4|15173.4|15178.3|15173.3|15178.7|15173.7|15178.2|15173.2|0
1628200800000|2021-08-05 22:00:00|15177.8|15175.8|15175.3|15173.3|15178.7|15176.7|15173.2|15171.2|605
1628201100000|2021-08-05 22:05:00|15175.5|15173.5|15174.7|15172.7|15177.2|15175.2|15174.2|15172.2|223
1628201400000|2021-08-05 22:10:00|15174.8|15172.8|15173.8|15171.8|15175.8|15173.8|15173.2|15171.2|135
1628201700000|2021-08-05 22:15:00|15173.7|15171.7|15174.6|15172.6|15175.8|15173.8|15173.2|15171.2|112
1628202000000|2021-08-05 22:20:00|15175.2|15173.2|15174.7|15172.7|15176.3|15174.3|15174.2|15172.2|92
1628202300000|2021-08-05 22:25:00|15174.8|15172.8|15174.7|15172.7|15176|15174|15174.2|15172.2|88
1628202600000|2021-08-05 22:30:00|15175|15173|15173.3|15171.3|15175.3|15173.3|15173.3|15171.3|103
1628202900000|2021-08-05 22:35:00|15173.5|15171.5|15172.5|15170.5|15174|15172|15172.2|15170.2|133
1628203200000|2021-08-05 22:40:00|15172.3|15170.3|15171.6|15169.6|15173.2|15171.2|15171|15169|164
1628203500000|2021-08-05 22:45:00|15171.7|15169.7|15172|15170|15173.2|15171.2|15171.3|15169.3|67
1628203800000|2021-08-05 22:50:00|15171.8|15169.8|15172.8|15170.8|15173.1|15171.1|15171.7|15169.7|39
1628204100000|2021-08-05 22:55:00|15173|15171|15173.1|15171.1|15173.5|15171.5|15172.7|15170.7|72
1628204400000|2021-08-05 23:00:00|15173.2|15171.2|15175.2|15173.2|15175.2|15173.2|15173|15171|87
1628204700000|2021-08-05 23:05:00|15175.1|15173.1|15174.3|15172.3|15177|15175|15173.8|15171.8|120
1628205000000|2021-08-05 23:10:00|15174.5|15172.5|15173.3|15171.3|15174.6|15172.6|15173.3|15171.3|62
1628205300000|2021-08-05 23:15:00|15173.5|15171.5|15173.6|15171.6|15174|15172|15171.8|15169.8|113
1628205600000|2021-08-05 23:20:00|15173.7|15171.7|15172.3|15170.3|15173.8|15171.8|15172.3|15170.3|28
1628205900000|2021-08-05 23:25:00|15172.2|15170.2|15171.6|15169.6|15172.6|15170.6|15170.6|15168.6|126
1628206200000|2021-08-05 23:30:00|15171.5|15169.5|15171.6|15169.6|15171.6|15169.6|15169.3|15167.3|107
1628206500000|2021-08-05 23:35:00|15172.1|15170.1|15171.1|15169.1|15172.2|15170.2|15169.8|15167.8|87
1628206800000|2021-08-05 23:40:00|15171.6|15169.6|15172.1|15170.1|15173.7|15171.7|15171.6|15169.6|156
1628207100000|2021-08-05 23:45:00|15172.2|15170.2|15170.1|15168.1|15172.6|15170.6|15169.7|15167.7|145
1628207400000|2021-08-05 23:50:00|15170|15168|15170.6|15168.6|15171.6|15169.6|15169.7|15167.7|120
1628207700000|2021-08-05 23:55:00|15170.5|15168.5|15170.6|15168.6|15171.3|15169.3|15170.1|15168.1|75
1628208000000|2021-08-06 00:00:00|15170.7|15168.7|15172.2|15170.2|15172.5|15170.5|15168.1|15166.1|227
1628208300000|2021-08-06 00:05:00|15172.3|15170.3|15174.1|15172.1|15175.7|15173.7|15170.7|15168.7|367
1628208600000|2021-08-06 00:10:00|15174.2|15172.2|15175.6|15173.6|15178.5|15176.5|15174.1|15172.1|360
1628208900000|2021-08-06 00:15:00|15175.5|15173.5|15176.6|15174.6|15177.8|15175.8|15174.6|15172.6|145
1628209200000|2021-08-06 00:20:00|15177|15175|15176.8|15174.8|15179|15177|15175.5|15173.5|200
1628209500000|2021-08-06 00:25:00|15177|15175|15176.3|15174.3|15179|15177|15175.8|15173.8|201
1628209800000|2021-08-06 00:30:00|15176.2|15174.2|15175.6|15173.6|15176.8|15174.8|15174.7|15172.7|119
1628210100000|2021-08-06 00:35:00|15175.7|15173.7|15176.2|15174.2|15178.3|15176.3|15175|15173|160
1628210400000|2021-08-06 00:40:00|15176.1|15174.1|15175.6|15173.6|15177.3|15175.3|15175.5|15173.5|98
1628210700000|2021-08-06 00:45:00|15175.7|15173.7|15172.6|15170.6|15176|15174|15172.2|15170.2|141
1628211000000|2021-08-06 00:50:00|15172.7|15170.7|15172.3|15170.3|15173.6|15171.6|15170.7|15168.7|185
1628211300000|2021-08-06 00:55:00|15172.2|15170.2|15171.1|15169.1|15173|15171|15171|15169|114
1628211600000|2021-08-06 01:00:00|15171|15169|15172.6|15170.6|15173.8|15171.8|15169|15167|370
1628211900000|2021-08-06 01:05:00|15172.5|15170.5|15173.6|15171.6|15173.8|15171.8|15171.3|15169.3|175
1628212200000|2021-08-06 01:10:00|15173.5|15171.5|15173.5|15171.5|15174.3|15172.3|15171.3|15169.3|111
1628212500000|2021-08-06 01:15:00|15173.2|15171.2|15174.3|15172.3|15175.1|15173.1|15172|15170|164
1628212800000|2021-08-06 01:20:00|15174.5|15172.5|15171.6|15169.6|15174.8|15172.8|15171.1|15169.1|109
1628213100000|2021-08-06 01:25:00|15171.5|15169.5|15172.1|15170.1|15173.8|15171.8|15171.3|15169.3|159
1628213400000|2021-08-06 01:30:00|15172|15170|15173.6|15171.6|15174.6|15172.6|15169.1|15167.1|363
1628213700000|2021-08-06 01:35:00|15173.5|15171.5|15168.7|15166.7|15175.6|15173.6|15168.7|15166.7|331
1628214000000|2021-08-06 01:40:00|15168.8|15166.8|15172|15170|15172|15170|15168.3|15166.3|215
1628214300000|2021-08-06 01:45:00|15171.8|15169.8|15168.6|15166.6|15172.1|15170.1|15167.5|15165.5|315
1628214600000|2021-08-06 01:50:00|15168.7|15166.7|15171.3|15169.3|15172.1|15170.1|15168|15166|177
1628214900000|2021-08-06 01:55:00|15171.5|15169.5|15172.1|15170.1|15173.8|15171.8|15168.3|15166.3|227
1628215200000|2021-08-06 02:00:00|15172|15170|15170.1|15168.1|15172|15170|15169|15167|145
1628215500000|2021-08-06 02:05:00|15170.2|15168.2|15170.8|15168.8|15172.2|15170.2|15170|15168|118
1628215800000|2021-08-06 02:10:00|15171|15169|15172.2|15170.2|15172.3|15170.3|15169.6|15167.6|109
1628216100000|2021-08-06 02:15:00|15172.3|15170.3|15171.8|15169.8|15173.3|15171.3|15170.8|15168.8|136
1628216400000|2021-08-06 02:20:00|15171.7|15169.7|15170.6|15168.6|15172.2|15170.2|15169.6|15167.6|125
1628216700000|2021-08-06 02:25:00|15170.5|15168.5|15171.7|15169.7|15172.8|15170.8|15170|15168|117
1628217000000|2021-08-06 02:30:00|15171.8|15169.8|15171.3|15169.3|15172.3|15170.3|15170.6|15168.6|72
1628217300000|2021-08-06 02:35:00|15171.5|15169.5|15169.6|15167.6|15171.8|15169.8|15169.2|15167.2|167
1628217600000|2021-08-06 02:40:00|15169.5|15167.5|15170.6|15168.6|15171|15169|15167.8|15165.8|247
1628217900000|2021-08-06 02:45:00|15170.5|15168.5|15170.1|15168.1|15171.1|15169.1|15169.3|15167.3|141
1628218200000|2021-08-06 02:50:00|15170.2|15168.2|15169.7|15167.7|15172.2|15170.2|15169.6|15167.6|78
1628218500000|2021-08-06 02:55:00|15169.6|15167.6|15171.3|15169.3|15171.3|15169.3|15169.1|15167.1|65
1628218800000|2021-08-06 03:00:00|15171.2|15169.2|15172|15170|15172.5|15170.5|15170.7|15168.7|85
1628219100000|2021-08-06 03:05:00|15171.8|15169.8|15173.3|15171.3|15175|15173|15171.6|15169.6|177
1628219400000|2021-08-06 03:10:00|15173.5|15171.5|15175.7|15173.7|15175.8|15173.8|15173.3|15171.3|173
1628219700000|2021-08-06 03:15:00|15175.6|15173.6|15173.6|15171.6|15175.8|15173.8|15173.3|15171.3|179
1628220000000|2021-08-06 03:20:00|15173.5|15171.5|15173.1|15171.1|15174.1|15172.1|15172.7|15170.7|79
1628220300000|2021-08-06 03:25:00|15173|15171|15173.6|15171.6|15175.2|15173.2|15172.8|15170.8|72
1628220600000|2021-08-06 03:30:00|15173.5|15171.5|15172.8|15170.8|15175|15173|15172.7|15170.7|114
1628220900000|2021-08-06 03:35:00|15173|15171|15174.5|15172.5|15175.1|15173.1|15172.7|15170.7|96
1628221200000|2021-08-06 03:40:00|15174.8|15172.8|15174|15172|15175.1|15173.1|15173|15171|147
1628221500000|2021-08-06 03:45:00|15174.1|15172.1|15174|15172|15175.3|15173.3|15174|15172|95
1628221800000|2021-08-06 03:50:00|15174.1|15172.1|15173.1|15171.1|15175|15173|15173.1|15171.1|80
1628222100000|2021-08-06 03:55:00|15173.2|15171.2|15178.5|15176.5|15179.6|15177.6|15173.1|15171.1|358
1628222400000|2021-08-06 04:00:00|15178.6|15176.6|15177.5|15175.5|15178.7|15176.7|15177|15175|77
1628222700000|2021-08-06 04:05:00|15177.3|15175.3|15177.3|15175.3|15178.3|15176.3|15176.8|15174.8|61
1628223000000|2021-08-06 04:10:00|15177.5|15175.5|15178.1|15176.1|15178.3|15176.3|15176.6|15174.6|106
1628223300000|2021-08-06 04:15:00|15178.2|15176.2|15176.6|15174.6|15178.2|15176.2|15176.6|15174.6|64
1628223600000|2021-08-06 04:20:00|15176.5|15174.5|15175.6|15173.6|15177|15175|15175.1|15173.1|177
1628223900000|2021-08-06 04:25:00|15175.5|15173.5|15176.8|15174.8|15177.2|15175.2|15175.5|15173.5|51
1628224200000|2021-08-06 04:30:00|15177|15175|15176.1|15174.1|15178|15176|15175.8|15173.8|67
1628224500000|2021-08-06 04:35:00|15176|15174|15175.6|15173.6|15176.3|15174.3|15174.7|15172.7|75
1628224800000|2021-08-06 04:40:00|15175.5|15173.5|15175.1|15173.1|15176.1|15174.1|15174.5|15172.5|80
1628225100000|2021-08-06 04:45:00|15175|15173|15176|15174|15176.3|15174.3|15174.5|15172.5|48
1628225400000|2021-08-06 04:50:00|15175.8|15173.8|15174.6|15172.6|15175.8|15173.8|15174.2|15172.2|48
1628225700000|2021-08-06 04:55:00|15174.5|15172.5|15175.6|15173.6|15175.7|15173.7|15174.5|15172.5|48
1628226000000|2021-08-06 05:00:00|15175.5|15173.5|15176.3|15174.3|15177.3|15175.3|15174.7|15172.7|115
1628226300000|2021-08-06 05:05:00|15176.2|15174.2|15173|15171|15177.2|15175.2|15172.7|15170.7|152
1628226600000|2021-08-06 05:10:00|15173.1|15171.1|15175.8|15173.8|15176.5|15174.5|15172|15170|153
1628226900000|2021-08-06 05:15:00|15175.7|15173.7|15176.2|15174.2|15177.7|15175.7|15175.1|15173.1|122
1628227200000|2021-08-06 05:20:00|15176.3|15174.3|15174.6|15172.6|15176.8|15174.8|15174.2|15172.2|69
1628227500000|2021-08-06 05:25:00|15174.7|15172.7|15173.6|15171.6|15174.7|15172.7|15172.8|15170.8|74
1628227800000|2021-08-06 05:30:00|15173.5|15171.5|15175.5|15173.5|15176.1|15174.1|15173.2|15171.2|139
1628228100000|2021-08-06 05:35:00|15175.3|15173.3|15172.1|15170.1|15175.5|15173.5|15170.2|15168.2|326
1628228400000|2021-08-06 05:40:00|15172.2|15170.2|15172.3|15170.3|15173.5|15171.5|15171.7|15169.7|102
1628228700000|2021-08-06 05:45:00|15172.5|15170.5|15173.8|15171.8|15175.2|15173.2|15171.7|15169.7|89
1628229000000|2021-08-06 05:50:00|15174|15172|15175.6|15173.6|15176.7|15174.7|15174|15172|93
1628229300000|2021-08-06 05:55:00|15175.5|15173.5|15175|15173|15175.6|15173.6|15173.5|15171.5|90
1628229600000|2021-08-06 06:00:00|15174.8|15172.8|15175.8|15173.8|15176.2|15174.2|15171.1|15169.1|234
1628229900000|2021-08-06 06:05:00|15175.7|15173.7|15173|15171|15176|15174|15172.6|15170.6|109
1628230200000|2021-08-06 06:10:00|15172.8|15170.8|15173.2|15171.2|15173.8|15171.8|15171.1|15169.1|133
1628230500000|2021-08-06 06:15:00|15173.1|15171.1|15173.1|15171.1|15173.6|15171.6|15170|15168|144
1628230800000|2021-08-06 06:20:00|15173.2|15171.2|15173.8|15171.8|15174.7|15172.7|15170|15168|259
1628231100000|2021-08-06 06:25:00|15173.7|15171.7|15169.7|15167.7|15173.8|15171.8|15169.3|15167.3|198
1628231400000|2021-08-06 06:30:00|15169.6|15167.6|15170.8|15168.8|15171.8|15169.8|15168.3|15166.3|208
1628231700000|2021-08-06 06:35:00|15171.3|15169.3|15170.1|15168.1|15171.6|15169.6|15169.6|15167.6|152
1628232000000|2021-08-06 06:40:00|15170|15168|15163.3|15161.3|15171|15169|15157|15155|888
1628232300000|2021-08-06 06:45:00|15163.5|15161.5|15162.8|15160.8|15164.1|15162.1|15159.8|15157.8|481
1628232600000|2021-08-06 06:50:00|15162.7|15160.7|15160.7|15158.7|15164.5|15162.5|15160.3|15158.3|123
1628232900000|2021-08-06 06:55:00|15160.6|15158.6|15161|15159|15161.7|15159.7|15158.7|15156.7|236
1628233200000|2021-08-06 07:00:00|15160.8|15158.8|15160.7|15158.7|15163.2|15161.2|15157.3|15155.3|562
1628233500000|2021-08-06 07:05:00|15160.6|15158.6|15160.6|15158.6|15162|15160|15157.3|15155.3|353
1628233800000|2021-08-06 07:10:00|15160.5|15158.5|15156.8|15154.8|15160.5|15158.5|15154.6|15152.6|593
1628234100000|2021-08-06 07:15:00|15157|15155|15160.1|15158.1|15160.5|15158.5|15155|15153|432
1628234400000|2021-08-06 07:20:00|15160|15158|15161.6|15159.6|15162.6|15160.6|15158.6|15156.6|371
1628234700000|2021-08-06 07:25:00|15161.5|15159.5|15162.6|15160.6|15164.2|15162.2|15160.2|15158.2|345
1628235000000|2021-08-06 07:30:00|15162.7|15160.7|15155.6|15153.6|15163.2|15161.2|15154.3|15152.3|440
1628235300000|2021-08-06 07:35:00|15155.5|15153.5|15157.1|15155.1|15157.6|15155.6|15153.5|15151.5|317
1628235600000|2021-08-06 07:40:00|15157|15155|15158.5|15156.5|15161.3|15159.3|15153.6|15151.6|354
1628235900000|2021-08-06 07:45:00|15158.6|15156.6|15159.6|15157.6|15160.1|15158.1|15156.6|15154.6|129
1628236200000|2021-08-06 07:50:00|15159.5|15157.5|15157.6|15155.6|15159.8|15157.8|15157.3|15155.3|171
1628236500000|2021-08-06 07:55:00|15157.7|15155.7|15157.6|15155.6|15159.3|15157.3|15155.6|15153.6|168
1628236800000|2021-08-06 08:00:00|15157.5|15155.5|15152.3|15150.3|15158.3|15156.3|15151.6|15149.6|651
1628237100000|2021-08-06 08:05:00|15152.5|15150.5|15154.6|15152.6|15156.3|15154.3|15152.5|15150.5|243
1628237400000|2021-08-06 08:10:00|15154.7|15152.7|15156.1|15154.1|15157.3|15155.3|15154.6|15152.6|181
1628237700000|2021-08-06 08:15:00|15155.8|15153.8|15157.3|15155.3|15158.3|15156.3|15155.2|15153.2|131
1628238000000|2021-08-06 08:20:00|15157.2|15155.2|15159.6|15157.6|15160.8|15158.8|15156.2|15154.2|339
1628238300000|2021-08-06 08:25:00|15159.3|15157.3|15162.3|15160.3|15163|15161|15159.3|15157.3|280
1628238600000|2021-08-06 08:30:00|15162.5|15160.5|15160.8|15158.8|15163.7|15161.7|15160.8|15158.8|217
1628238900000|2021-08-06 08:35:00|15160.7|15158.7|15159.8|15157.8|15162.2|15160.2|15159.8|15157.8|135
1628239200000|2021-08-06 08:40:00|15160.1|15158.1|15162.1|15160.1|15164.3|15162.3|15160.1|15158.1|400
1628239500000|2021-08-06 08:45:00|15161.8|15159.8|15164.8|15162.8|15165.3|15163.3|15160.6|15158.6|269
1628239800000|2021-08-06 08:50:00|15165|15163|15164.8|15162.8|15165.3|15163.3|15163|15161|127
1628240100000|2021-08-06 08:55:00|15165|15163|15166.3|15164.3|15169.8|15167.8|15164.7|15162.7|454
1628240400000|2021-08-06 09:00:00|15166.5|15164.5|15166.6|15164.6|15168|15166|15166.2|15164.2|113
1628240700000|2021-08-06 09:05:00|15166.7|15164.7|15163.2|15161.2|15166.8|15164.8|15163.1|15161.1|194
1628241000000|2021-08-06 09:10:00|15163.1|15161.1|15163.8|15161.8|15165.5|15163.5|15163|15161|130
1628241300000|2021-08-06 09:15:00|15163.7|15161.7|15161.3|15159.3|15163.8|15161.8|15160.8|15158.8|187
1628241600000|2021-08-06 09:20:00|15161.5|15159.5|15161.3|15159.3|15163|15161|15159.7|15157.7|190
1628241900000|2021-08-06 09:25:00|15161.2|15159.2|15162.5|15160.5|15163.8|15161.8|15160.7|15158.7|198
1628242200000|2021-08-06 09:30:00|15162.6|15160.6|15164.5|15162.5|15165.1|15163.1|15160|15158|290
1628242500000|2021-08-06 09:35:00|15164.6|15162.6|15164.8|15162.8|15166|15164|15163.3|15161.3|211
1628242800000|2021-08-06 09:40:00|15165|15163|15168.2|15166.2|15168.7|15166.7|15162.6|15160.6|278
1628243100000|2021-08-06 09:45:00|15168.1|15166.1|15165.2|15163.2|15168.1|15166.1|15164.6|15162.6|137
1628243400000|2021-08-06 09:50:00|15165.1|15163.1|15165.2|15163.2|15167.1|15165.1|15164.6|15162.6|153
1628243700000|2021-08-06 09:55:00|15165.1|15163.1|15165.3|15163.3|15165.8|15163.8|15163.3|15161.3|118
1628244000000|2021-08-06 10:00:00|15165.2|15163.2|15165.3|15163.3|15165.8|15163.8|15163.3|15161.3|103
1628244300000|2021-08-06 10:05:00|15165.5|15163.5|15157.6|15155.6|15165.7|15163.7|15156.5|15154.5|452
1628244600000|2021-08-06 10:10:00|15157.3|15155.3|15161.8|15159.8|15162.3|15160.3|15155.8|15153.8|383
1628244900000|2021-08-06 10:15:00|15161.7|15159.7|15157.3|15155.3|15162.5|15160.5|15155.5|15153.5|309
1628245200000|2021-08-06 10:20:00|15157.5|15155.5|15158.8|15156.8|15159.7|15157.7|15155.5|15153.5|271
1628245500000|2021-08-06 10:25:00|15158.7|15156.7|15157.6|15155.6|15161.7|15159.7|15157.1|15155.1|261
1628245800000|2021-08-06 10:30:00|15157.5|15155.5|15159.3|15157.3|15159.5|15157.5|15156.2|15154.2|167
1628246100000|2021-08-06 10:35:00|15159.2|15157.2|15156.6|15154.6|15160.1|15158.1|15155.7|15153.7|255
1628246400000|2021-08-06 10:40:00|15156.5|15154.5|15157.8|15155.8|15158.2|15156.2|15154.8|15152.8|230
1628246700000|2021-08-06 10:45:00|15158|15156|15158.1|15156.1|15159.5|15157.5|15156.6|15154.6|218
1628247000000|2021-08-06 10:50:00|15158.2|15156.2|15159.3|15157.3|15160.8|15158.8|15156.2|15154.2|188
1628247300000|2021-08-06 10:55:00|15160.1|15158.1|15159.5|15157.5|15160.5|15158.5|15157.7|15155.7|191
1628247600000|2021-08-06 11:00:00|15159.6|15157.6|15161.1|15159.1|15162.1|15160.1|15158.8|15156.8|267
1628247900000|2021-08-06 11:05:00|15161|15159|15164.1|15162.1|15165.1|15163.1|15161|15159|298
1628248200000|2021-08-06 11:10:00|15164|15162|15163.6|15161.6|15165.3|15163.3|15163.3|15161.3|202
1628248500000|2021-08-06 11:15:00|15163.8|15161.8|15162.1|15160.1|15165.3|15163.3|15161.2|15159.2|292
1628248800000|2021-08-06 11:20:00|15162.3|15160.3|15162.1|15160.1|15163.5|15161.5|15160.8|15158.8|130
1628249100000|2021-08-06 11:25:00|15162.2|15160.2|15159.6|15157.6|15163.1|15161.1|15158.7|15156.7|211
1628249400000|2021-08-06 11:30:00|15159.5|15157.5|15162.3|15160.3|15162.7|15160.7|15159.1|15157.1|270
1628249700000|2021-08-06 11:35:00|15162.2|15160.2|15163.3|15161.3|15163.7|15161.7|15161.3|15159.3|260
1628250000000|2021-08-06 11:40:00|15163.5|15161.5|15160.6|15158.6|15163.5|15161.5|15160.3|15158.3|156
1628250300000|2021-08-06 11:45:00|15160.7|15158.7|15159.3|15157.3|15160.7|15158.7|15158.1|15156.1|234
1628250600000|2021-08-06 11:50:00|15159.5|15157.5|15159.8|15157.8|15160.5|15158.5|15157.6|15155.6|188
1628250900000|2021-08-06 11:55:00|15160|15158|15159.2|15157.2|15160.5|15158.5|15159|15157|176
1628251200000|2021-08-06 12:00:00|15159.3|15157.3|15154.3|15152.3|15159.5|15157.5|15154.3|15152.3|563
1628251500000|2021-08-06 12:05:00|15154.6|15152.6|15158.8|15156.8|15158.8|15156.8|15154.2|15152.2|330
1628251800000|2021-08-06 12:10:00|15159|15157|15159.3|15157.3|15160.5|15158.5|15157.7|15155.7|512
1628252100000|2021-08-06 12:15:00|15159.1|15157.1|15158.1|15156.1|15159.7|15157.7|15156.8|15154.8|514
1628252400000|2021-08-06 12:20:00|15158.2|15156.2|15160.6|15158.6|15162|15160|15158.2|15156.2|559
1628252700000|2021-08-06 12:25:00|15160.5|15158.5|15154.5|15152.5|15162|15160|15153|15151|695
1628253000000|2021-08-06 12:30:00|15154.3|15152.3|15124.6|15122.6|15161.8|15159.8|15124.6|15122.6|9930
1628253300000|2021-08-06 12:35:00|15124.1|15122.1|15128|15126|15134.6|15132.6|15115.3|15113.3|4565
1628253600000|2021-08-06 12:40:00|15128.1|15126.1|15117|15115|15139.3|15137.3|15111.8|15109.8|4636
1628253900000|2021-08-06 12:45:00|15117.1|15115.1|15110.1|15108.1|15124|15122|15109.6|15107.6|3333
1628254200000|2021-08-06 12:50:00|15110.2|15108.2|15103.1|15101.1|15112.2|15110.2|15093.3|15091.3|4425
1628254500000|2021-08-06 12:55:00|15102.8|15100.8|15119.1|15117.1|15121.7|15119.7|15101.8|15099.8|3182
1628254800000|2021-08-06 13:00:00|15119.7|15117.7|15113.7|15111.7|15121.8|15119.8|15105|15103|2704
1628255100000|2021-08-06 13:05:00|15113.8|15111.8|15114.2|15112.2|15115.8|15113.8|15106.7|15104.7|1364
1628255400000|2021-08-06 13:10:00|15114.3|15112.3|15118.6|15116.6|15118.6|15116.6|15109.3|15107.3|1195
1628255700000|2021-08-06 13:15:00|15118.5|15116.5|15118.1|15116.1|15122.6|15120.6|15117|15115|1672
1628256000000|2021-08-06 13:20:00|15118|15116|15121|15119|15123.8|15121.8|15114.1|15112.1|1408
1628256300000|2021-08-06 13:25:00|15121.6|15119.6|15118.8|15116.8|15125.1|15123.1|15117.3|15115.3|2469
1628256600000|2021-08-06 13:30:00|15118.6|15117.6|15151.7|15150.7|15152.5|15151.5|15114.1|15113.1|18142
1628256900000|2021-08-06 13:35:00|15152.1|15151.1|15146.3|15145.3|15159.5|15158.5|15143.2|15142.2|12125
1628257200000|2021-08-06 13:40:00|15146.8|15145.8|15136|15135|15149.3|15148.3|15130|15129|10350
1628257500000|2021-08-06 13:45:00|15135.8|15134.8|15127|15126|15142|15141|15113.7|15112.7|11748
1628257800000|2021-08-06 13:50:00|15127.3|15126.3|15122.2|15121.2|15130.2|15129.2|15109.2|15108.2|10344
1628258100000|2021-08-06 13:55:00|15121.6|15120.6|15121.3|15120.3|15131.8|15130.8|15118.8|15117.8|6449
1628258400000|2021-08-06 14:00:00|15120.3|15119.3|15120.1|15119.1|15126.2|15125.2|15105.1|15104.1|9603
1628258700000|2021-08-06 14:05:00|15119.5|15118.5|15134|15133|15138|15137|15106.6|15105.6|8366
1628259000000|2021-08-06 14:10:00|15134.1|15133.1|15113.3|15112.3|15140.2|15139.2|15113.1|15112.1|6777
1628259300000|2021-08-06 14:15:00|15113.5|15112.5|15117.3|15116.3|15127.5|15126.5|15113|15112|5090
1628259600000|2021-08-06 14:20:00|15117.6|15116.6|15119.8|15118.8|15121.2|15120.2|15107.2|15106.2|5432
1628259900000|2021-08-06 14:25:00|15121.1|15120.1|15124|15123|15128.2|15127.2|15115.2|15114.2|3699
1628260200000|2021-08-06 14:30:00|15125|15124|15125.7|15124.7|15132.1|15131.1|15121.5|15120.5|3635
1628260500000|2021-08-06 14:35:00|15125.6|15124.6|15122.1|15121.1|15129.5|15128.5|15116.3|15115.3|3842
1628260800000|2021-08-06 14:40:00|15122|15121|15122.8|15121.8|15128.2|15127.2|15118.3|15117.3|3706
1628261100000|2021-08-06 14:45:00|15123|15122|15098.1|15097.1|15123.2|15122.2|15095.5|15094.5|7681
1628261400000|2021-08-06 14:50:00|15098.2|15097.2|15093.7|15092.7|15098.7|15097.7|15085.8|15084.8|7585
1628261700000|2021-08-06 14:55:00|15093.6|15092.6|15086.8|15085.8|15094.6|15093.6|15077.8|15076.8|7787
1628262000000|2021-08-06 15:00:00|15087.1|15086.1|15072.6|15071.6|15093.5|15092.5|15068.3|15067.3|7493
1628262300000|2021-08-06 15:05:00|15072.2|15071.2|15069.7|15068.7|15072.2|15071.2|15060.6|15059.6|7674
1628262600000|2021-08-06 15:10:00|15069.8|15068.8|15080.7|15079.7|15080.8|15079.8|15057.6|15056.6|6590
1628262900000|2021-08-06 15:15:00|15080.6|15079.6|15089.3|15088.3|15089.8|15088.8|15071.1|15070.1|5402
1628263200000|2021-08-06 15:20:00|15089.2|15088.2|15096.2|15095.2|15097.3|15096.3|15084.6|15083.6|5504
1628263500000|2021-08-06 15:25:00|15096.3|15095.3|15097.5|15096.5|15099.1|15098.1|15083.8|15082.8|5215
1628263800000|2021-08-06 15:30:00|15097.3|15096.3|15093.1|15092.1|15103.3|15102.3|15093.1|15092.1|4463
1628264100000|2021-08-06 15:35:00|15093|15092|15092.8|15091.8|15095.5|15094.5|15087.3|15086.3|3396
1628264400000|2021-08-06 15:40:00|15093.1|15092.1|15087.1|15086.1|15093.3|15092.3|15085.1|15084.1|3021
1628264700000|2021-08-06 15:45:00|15087.2|15086.2|15091.1|15090.1|15094.6|15093.6|15081.6|15080.6|3636
1628265000000|2021-08-06 15:50:00|15091.2|15090.2|15093.5|15092.5|15097.7|15096.7|15088.2|15087.2|2565
1628265300000|2021-08-06 15:55:00|15093.8|15092.8|15112.7|15111.7|15112.7|15111.7|15089.7|15088.7|4827
1628265600000|2021-08-06 16:00:00|15112.6|15111.6|15109.2|15108.2|15115.7|15114.7|15106.5|15105.5|4498
1628265900000|2021-08-06 16:05:00|15109.3|15108.3|15097.6|15096.6|15110.8|15109.8|15097|15096|2985
1628266200000|2021-08-06 16:10:00|15097.7|15096.7|15092.3|15091.3|15101.2|15100.2|15089.3|15088.3|3537
1628266500000|2021-08-06 16:15:00|15092.5|15091.5|15094.3|15093.3|15096.7|15095.7|15086.7|15085.7|3675
1628266800000|2021-08-06 16:20:00|15094.2|15093.2|15100.1|15099.1|15102.2|15101.2|15090.7|15089.7|2635
1628267100000|2021-08-06 16:25:00|15100|15099|15104.8|15103.8|15106.3|15105.3|15099.2|15098.2|2340
1628267400000|2021-08-06 16:30:00|15104.7|15103.7|15104.1|15103.1|15112.6|15111.6|15098.7|15097.7|3812
1628267700000|2021-08-06 16:35:00|15104|15103|15096.3|15095.3|15105.3|15104.3|15096|15095|2224
1628268000000|2021-08-06 16:40:00|15096.5|15095.5|15092.7|15091.7|15098.2|15097.2|15091.8|15090.8|2122
1628268300000|2021-08-06 16:45:00|15092.8|15091.8|15090.7|15089.7|15096.7|15095.7|15088.8|15087.8|1858
1628268600000|2021-08-06 16:50:00|15090.8|15089.8|15098.2|15097.2|15098.7|15097.7|15089.2|15088.2|2022
1628268900000|2021-08-06 16:55:00|15098|15097|15107.8|15106.8|15108|15107|15097.5|15096.5|2681
1628269200000|2021-08-06 17:00:00|15108|15107|15116.7|15115.7|15119|15118|15107.7|15106.7|3769
1628269500000|2021-08-06 17:05:00|15116.8|15115.8|15112.3|15111.3|15117.8|15116.8|15112.3|15111.3|1883
1628269800000|2021-08-06 17:10:00|15112.5|15111.5|15117.8|15116.8|15119.1|15118.1|15111.3|15110.3|1333
1628270100000|2021-08-06 17:15:00|15118|15117|15114.1|15113.1|15118.7|15117.7|15109.1|15108.1|2117
1628270400000|2021-08-06 17:20:00|15114|15113|15102.6|15101.6|15114.1|15113.1|15101.8|15100.8|2556
1628270700000|2021-08-06 17:25:00|15102.7|15101.7|15102.1|15101.1|15105.8|15104.8|15100|15099|1770
1628271000000|2021-08-06 17:30:00|15102.2|15101.2|15105.2|15104.2|15105.7|15104.7|15099.7|15098.7|2234
1628271300000|2021-08-06 17:35:00|15105.1|15104.1|15106.8|15105.8|15110.2|15109.2|15103.3|15102.3|1976
1628271600000|2021-08-06 17:40:00|15106.7|15105.7|15104.3|15103.3|15109|15108|15099.7|15098.7|2289
1628271900000|2021-08-06 17:45:00|15104.5|15103.5|15102.7|15101.7|15108.7|15107.7|15101.8|15100.8|1722
1628272200000|2021-08-06 17:50:00|15102.6|15101.6|15101.8|15100.8|15105.2|15104.2|15099.5|15098.5|1766
1628272500000|2021-08-06 17:55:00|15102|15101|15106.7|15105.7|15106.7|15105.7|15099.2|15098.2|1525
1628272800000|2021-08-06 18:00:00|15106.8|15105.8|15114.1|15113.1|15115.2|15114.2|15105.2|15104.2|2569
1628273100000|2021-08-06 18:05:00|15114|15113|15110.8|15109.8|15115.1|15114.1|15109|15108|1662
1628273400000|2021-08-06 18:10:00|15111|15110|15102.1|15101.1|15112.1|15111.1|15101.8|15100.8|2096
1628273700000|2021-08-06 18:15:00|15102.2|15101.2|15103.2|15102.2|15103.8|15102.8|15099.3|15098.3|2201
1628274000000|2021-08-06 18:20:00|15103.1|15102.1|15100.8|15099.8|15104|15103|15094.7|15093.7|2630
1628274300000|2021-08-06 18:25:00|15100.7|15099.7|15101.6|15100.6|15102.6|15101.6|15096.8|15095.8|2098
1628274600000|2021-08-06 18:30:00|15101.7|15100.7|15104.1|15103.1|15106.7|15105.7|15100|15099|2031
1628274900000|2021-08-06 18:35:00|15104.2|15103.2|15101.2|15100.2|15104.7|15103.7|15097.7|15096.7|1980
1628275200000|2021-08-06 18:40:00|15101.1|15100.1|15097.2|15096.2|15101.5|15100.5|15094.6|15093.6|2082
1628275500000|2021-08-06 18:45:00|15097.3|15096.3|15091.7|15090.7|15098.1|15097.1|15090.7|15089.7|2391
1628275800000|2021-08-06 18:50:00|15091.8|15090.8|15088.7|15087.7|15095|15094|15087.2|15086.2|2154
1628276100000|2021-08-06 18:55:00|15088.8|15087.8|15088.3|15087.3|15093.5|15092.5|15085.5|15084.5|3129
1628276400000|2021-08-06 19:00:00|15088.2|15087.2|15083.3|15082.3|15093|15092|15082.7|15081.7|3038
1628276700000|2021-08-06 19:05:00|15083.6|15082.6|15091|15090|15091.5|15090.5|15083.5|15082.5|2259
1628277000000|2021-08-06 19:10:00|15091.1|15090.1|15095.2|15094.2|15097|15096|15089.6|15088.6|2526
1628277300000|2021-08-06 19:15:00|15095.3|15094.3|15097.6|15096.6|15098.2|15097.2|15095|15094|1908
1628277600000|2021-08-06 19:20:00|15097.5|15096.5|15097.7|15096.7|15100.3|15099.3|15095.7|15094.7|2198
1628277900000|2021-08-06 19:25:00|15097.8|15096.8|15102.1|15101.1|15102.2|15101.2|15095.5|15094.5|2177
1628278200000|2021-08-06 19:30:00|15102.2|15101.2|15106.2|15105.2|15107|15106|15100.1|15099.1|3715
1628278500000|2021-08-06 19:35:00|15106.1|15105.1|15102.5|15101.5|15110.1|15109.1|15102.5|15101.5|3194
1628278800000|2021-08-06 19:40:00|15102.7|15101.7|15095.5|15094.5|15105|15104|15095.3|15094.3|3045
1628279100000|2021-08-06 19:45:00|15095.8|15094.8|15090.5|15089.5|15096.1|15095.1|15089.7|15088.7|2731
1628279400000|2021-08-06 19:50:00|15090.6|15089.6|15099.1|15098.1|15099.8|15098.8|15086.6|15085.6|5475
1628279700000|2021-08-06 19:55:00|15099|15098|15105.5|15104.5|15108.2|15107.2|15098.7|15097.7|8113
1628280000000|2021-08-06 20:00:00|15105.1|15104.1|15101.7|15099.7|15105.6|15104.1|15098.8|15096.8|2980
1628280300000|2021-08-06 20:05:00|15100.9|15098.9|15098.7|15096.7|15100.9|15098.9|15097.8|15095.8|1253
1628280600000|2021-08-06 20:10:00|15098.8|15096.8|15101.2|15099.2|15101.8|15099.8|15096.7|15094.7|1663
1628280900000|2021-08-06 20:15:00|15100.4|15098.4|15100.7|15098.7|15101.9|15099.9|15099.9|15097.9|361
1628281200000|2021-08-06 20:20:00|15100.6|15098.6|15099.4|15097.4|15100.7|15098.7|15099.3|15097.3|192
1628281500000|2021-08-06 20:25:00|15099.3|15097.3|15098.7|15096.7|15099.7|15097.7|15098.2|15096.2|122
1628281800000|2021-08-06 20:30:00|15098.8|15096.8|15100.2|15098.2|15101.6|15099.6|15098.8|15096.8|301
1628282100000|2021-08-06 20:35:00|15100.3|15098.3|15096.8|15094.8|15100.7|15098.7|15095.9|15093.9|281
1628282400000|2021-08-06 20:40:00|15096.9|15094.9|15098.1|15096.1|15098.4|15096.4|15095.6|15093.6|224
1628282700000|2021-08-06 20:45:00|15098.7|15096.7|15097.8|15095.8|15101.8|15099.8|15097.8|15095.8|243
1628283000000|2021-08-06 20:50:00|15098.1|15096.1|15100.1|15098.1|15101.6|15099.6|15097.9|15095.9|184
1628283300000|2021-08-06 20:55:00|15100.3|15098.3|15103.9|15098.9|15104|15101.6|15100.1|15098.1|241
1628460000000|2021-08-08 22:00:00|15102.2|15100.2|15096.3|15094.3|15102.4|15100.4|15094.9|15092.9|471
1628460300000|2021-08-08 22:05:00|15096.2|15094.2|15091.9|15089.9|15097.3|15095.3|15089.9|15087.9|435
1628460600000|2021-08-08 22:10:00|15092.2|15090.2|15089.9|15087.9|15094.8|15092.8|15088.8|15086.8|320
1628460900000|2021-08-08 22:15:00|15090.1|15088.1|15086.3|15084.3|15091.6|15089.6|15085.2|15083.2|342
1628461200000|2021-08-08 22:20:00|15086.2|15084.2|15086.2|15084.2|15087.9|15085.9|15083.9|15081.9|267
1628461500000|2021-08-08 22:25:00|15086.3|15084.3|15081.9|15079.9|15086.4|15084.4|15081.3|15079.3|233
1628461800000|2021-08-08 22:30:00|15081.8|15079.8|15078.1|15076.1|15083.7|15081.7|15075.1|15073.1|467
1628462100000|2021-08-08 22:35:00|15077.8|15075.8|15076.3|15074.3|15080.9|15078.9|15076.3|15074.3|352
1628462400000|2021-08-08 22:40:00|15076.2|15074.2|15079.4|15077.4|15079.6|15077.6|15074.6|15072.6|374
1628462700000|2021-08-08 22:45:00|15079.3|15077.3|15074.2|15072.2|15079.7|15077.7|15072.1|15070.1|405
1628463000000|2021-08-08 22:50:00|15074.3|15072.3|15072.4|15070.4|15075.8|15073.8|15070.6|15068.6|321
1628463300000|2021-08-08 22:55:00|15072.3|15070.3|15064.1|15062.1|15074.7|15072.7|15061.1|15059.1|766
1628463600000|2021-08-08 23:00:00|15064.3|15062.3|15041.4|15039.4|15064.9|15062.9|15037.1|15035.1|1250
1628463900000|2021-08-08 23:05:00|15041.3|15039.3|15038.3|15036.3|15046.1|15044.1|15030.3|15028.3|958
1628464200000|2021-08-08 23:10:00|15038.4|15036.4|15044.6|15042.6|15046.6|15044.6|15035.6|15033.6|583
1628464500000|2021-08-08 23:15:00|15044.4|15042.4|15039.6|15037.6|15044.8|15042.8|15038.2|15036.2|525
1628464800000|2021-08-08 23:20:00|15039.7|15037.7|15042.9|15040.9|15043.3|15041.3|15038.4|15036.4|352
1628465100000|2021-08-08 23:25:00|15042.8|15040.8|15042.2|15040.2|15044.1|15042.1|15035.2|15033.2|554
1628465400000|2021-08-08 23:30:00|15042.1|15040.1|15033.6|15031.6|15042.1|15040.1|15032.8|15030.8|591
1628465700000|2021-08-08 23:35:00|15033.8|15031.8|15021.8|15019.8|15034.1|15032.1|15013.1|15011.1|1677
1628466000000|2021-08-08 23:40:00|15021.7|15019.7|15027.2|15025.2|15029.1|15027.1|15018.6|15016.6|638
1628466300000|2021-08-08 23:45:00|15027.1|15025.1|15031.7|15029.7|15033.2|15031.2|15026.4|15024.4|604
1628466600000|2021-08-08 23:50:00|15031.6|15029.6|15031.3|15029.3|15033.4|15031.4|15029.1|15027.1|291
1628466900000|2021-08-08 23:55:00|15031.4|15029.4|15031.6|15029.6|15033.9|15031.9|15030.4|15028.4|215
1628467200000|2021-08-09 00:00:00|15031.7|15029.7|15027.7|15025.7|15032.2|15030.2|15022.3|15020.3|656
1628467500000|2021-08-09 00:05:00|15027.6|15025.6|15034.8|15032.8|15035.1|15033.1|15026.6|15024.6|688
1628467800000|2021-08-09 00:10:00|15034.7|15032.7|15031.7|15029.7|15035.1|15033.1|15030.2|15028.2|270
1628468100000|2021-08-09 00:15:00|15031.4|15029.4|15031.6|15029.6|15032.9|15030.9|15025.4|15023.4|377
1628468400000|2021-08-09 00:20:00|15031.4|15029.4|15033.4|15031.4|15034.2|15032.2|15029.1|15027.1|250
1628468700000|2021-08-09 00:25:00|15033.6|15031.6|15031.7|15029.7|15034.4|15032.4|15031.6|15029.6|172
1628469000000|2021-08-09 00:30:00|15031.6|15029.6|15034.2|15032.2|15034.6|15032.6|15030.7|15028.7|234
1628469300000|2021-08-09 00:35:00|15034.3|15032.3|15038.1|15036.1|15040.2|15038.2|15033.4|15031.4|657
1628469600000|2021-08-09 00:40:00|15038.2|15036.2|15038.2|15036.2|15039.2|15037.2|15035.7|15033.7|159
1628469900000|2021-08-09 00:45:00|15038.3|15036.3|15033.6|15031.6|15038.8|15036.8|15033.1|15031.1|195
1628470200000|2021-08-09 00:50:00|15033.4|15031.4|15035.2|15033.2|15035.7|15033.7|15032.8|15030.8|165
1628470500000|2021-08-09 00:55:00|15034.7|15032.7|15038.1|15036.1|15040.6|15038.6|15033.4|15031.4|358
1628470800000|2021-08-09 01:00:00|15038.2|15036.2|15036.4|15034.4|15039.1|15037.1|15035.6|15033.6|282
1628471100000|2021-08-09 01:05:00|15036.6|15034.6|15036.2|15034.2|15038.3|15036.3|15035.2|15033.2|166
1628471400000|2021-08-09 01:10:00|15036.3|15034.3|15037.4|15035.4|15040.1|15038.1|15036.1|15034.1|215
1628471700000|2021-08-09 01:15:00|15037.3|15035.3|15035.4|15033.4|15037.7|15035.7|15033.3|15031.3|306
1628472000000|2021-08-09 01:20:00|15035.6|15033.6|15034.6|15032.6|15037.7|15035.7|15033.9|15031.9|250
1628472300000|2021-08-09 01:25:00|15034.4|15032.4|15038.8|15036.8|15039.6|15037.6|15033.6|15031.6|203
1628472600000|2021-08-09 01:30:00|15038.7|15036.7|15039.3|15037.3|15042.6|15040.6|15033.8|15031.8|540
1628472900000|2021-08-09 01:35:00|15039.4|15037.4|15040.7|15038.7|15041.9|15039.9|15036.7|15034.7|298
1628473200000|2021-08-09 01:40:00|15040.8|15038.8|15046.4|15044.4|15047.2|15045.2|15040.4|15038.4|655
1628473500000|2021-08-09 01:45:00|15046.6|15044.6|15045.6|15043.6|15047.9|15045.9|15044.9|15042.9|467
1628473800000|2021-08-09 01:50:00|15045.7|15043.7|15041.2|15039.2|15046.1|15044.1|15040.3|15038.3|409
1628474100000|2021-08-09 01:55:00|15040.9|15038.9|15041.9|15039.9|15044.3|15042.3|15040.9|15038.9|248
1628474400000|2021-08-09 02:00:00|15042.1|15040.1|15045.8|15043.8|15047.1|15045.1|15040.4|15038.4|286
1628474700000|2021-08-09 02:05:00|15045.9|15043.9|15046.7|15044.7|15048.1|15046.1|15044.7|15042.7|210
1628475000000|2021-08-09 02:10:00|15046.6|15044.6|15045.7|15043.7|15047.7|15045.7|15044.9|15042.9|257
1628475300000|2021-08-09 02:15:00|15045.8|15043.8|15051.1|15049.1|15051.6|15049.6|15045.6|15043.6|391
1628475600000|2021-08-09 02:20:00|15051.2|15049.2|15049.6|15047.6|15051.9|15049.9|15048.4|15046.4|211
1628475900000|2021-08-09 02:25:00|15049.7|15047.7|15048.9|15046.9|15050.3|15048.3|15047.2|15045.2|216
1628476200000|2021-08-09 02:30:00|15049.1|15047.1|15052.3|15050.3|15052.3|15050.3|15049.1|15047.1|169
1628476500000|2021-08-09 02:35:00|15052.2|15050.2|15053.4|15051.4|15053.6|15051.6|15050.3|15048.3|314
1628476800000|2021-08-09 02:40:00|15053.6|15051.6|15055.2|15053.2|15055.2|15053.2|15052.8|15050.8|280
1628477100000|2021-08-09 02:45:00|15055.1|15053.1|15054.4|15052.4|15056.1|15054.1|15053.7|15051.7|249
1628477400000|2021-08-09 02:50:00|15054.6|15052.6|15053.2|15051.2|15055.2|15053.2|15052.7|15050.7|130
1628477700000|2021-08-09 02:55:00|15053.3|15051.3|15054.2|15052.2|15054.4|15052.4|15052.1|15050.1|169
1628478000000|2021-08-09 03:00:00|15054.3|15052.3|15054.7|15052.7|15055.3|15053.3|15053.2|15051.2|197
1628478300000|2021-08-09 03:05:00|15054.6|15052.6|15055.2|15053.2|15057.8|15055.8|15054.2|15052.2|422
1628478600000|2021-08-09 03:10:00|15055.3|15053.3|15056.7|15054.7|15058.8|15056.8|15054.9|15052.9|231
1628478900000|2021-08-09 03:15:00|15056.8|15054.8|15054.1|15052.1|15057.2|15055.2|15053.7|15051.7|197
1628479200000|2021-08-09 03:20:00|15053.9|15051.9|15053.9|15051.9|15055.8|15053.8|15052.6|15050.6|171
1628479500000|2021-08-09 03:25:00|15054.1|15052.1|15054.7|15052.7|15054.8|15052.8|15052.7|15050.7|112
1628479800000|2021-08-09 03:30:00|15054.8|15052.8|15054.8|15052.8|15054.9|15052.9|15052.6|15050.6|79
1628480100000|2021-08-09 03:35:00|15054.7|15052.7|15053.4|15051.4|15054.8|15052.8|15051.4|15049.4|146
1628480400000|2021-08-09 03:40:00|15053.3|15051.3|15053.4|15051.4|15054.1|15052.1|15051.2|15049.2|89
1628480700000|2021-08-09 03:45:00|15053.6|15051.6|15053.7|15051.7|15054.1|15052.1|15051.6|15049.6|108
1628481000000|2021-08-09 03:50:00|15053.4|15051.4|15053.2|15051.2|15055.2|15053.2|15053.2|15051.2|132
1628481300000|2021-08-09 03:55:00|15053.1|15051.1|15053.6|15051.6|15054.3|15052.3|15052.4|15050.4|79
1628481600000|2021-08-09 04:00:00|15053.7|15051.7|15053.7|15051.7|15055.3|15053.3|15053.3|15051.3|65
1628481900000|2021-08-09 04:05:00|15053.8|15051.8|15053.4|15051.4|15054.2|15052.2|15052.6|15050.6|103
1628482200000|2021-08-09 04:10:00|15053.3|15051.3|15053.9|15051.9|15054.7|15052.7|15052.9|15050.9|57
1628482500000|2021-08-09 04:15:00|15054.1|15052.1|15055.8|15053.8|15056.4|15054.4|15053.9|15051.9|99
1628482800000|2021-08-09 04:20:00|15055.9|15053.9|15056.1|15054.1|15056.8|15054.8|15055.4|15053.4|68
1628483100000|2021-08-09 04:25:00|15056.2|15054.2|15054.8|15052.8|15056.2|15054.2|15053.8|15051.8|48
1628483400000|2021-08-09 04:30:00|15054.9|15052.9|15057.6|15055.6|15057.6|15055.6|15054.8|15052.8|115
1628483700000|2021-08-09 04:35:00|15057.4|15055.4|15055.9|15053.9|15057.6|15055.6|15055.6|15053.6|62
1628484000000|2021-08-09 04:40:00|15055.8|15053.8|15057.2|15055.2|15057.3|15055.3|15055.4|15053.4|58
1628484300000|2021-08-09 04:45:00|15057.4|15055.4|15056.2|15054.2|15057.4|15055.4|15054.9|15052.9|88
1628484600000|2021-08-09 04:50:00|15056.1|15054.1|15057.3|15055.3|15057.6|15055.6|15055.8|15053.8|89
1628484900000|2021-08-09 04:55:00|15057.4|15055.4|15057.8|15055.8|15058.8|15056.8|15057.1|15055.1|193
1628485200000|2021-08-09 05:00:00|15057.7|15055.7|15061.9|15059.9|15062.4|15060.4|15056.4|15054.4|349
1628485500000|2021-08-09 05:05:00|15061.8|15059.8|15057.3|15055.3|15062.1|15060.1|15056.4|15054.4|319
1628485800000|2021-08-09 05:10:00|15057.4|15055.4|15056.9|15054.9|15058.9|15056.9|15056.4|15054.4|221
1628486100000|2021-08-09 05:15:00|15057.1|15055.1|15059.1|15057.1|15059.3|15057.3|15056.3|15054.3|142
1628486400000|2021-08-09 05:20:00|15058.9|15056.9|15057.1|15055.1|15060.2|15058.2|15056.1|15054.1|199
1628486700000|2021-08-09 05:25:00|15057.2|15055.2|15058.4|15056.4|15060.1|15058.1|15057.1|15055.1|199
1628487000000|2021-08-09 05:30:00|15058.3|15056.3|15059.3|15057.3|15059.8|15057.8|15057.1|15055.1|70
1628487300000|2021-08-09 05:35:00|15059.4|15057.4|15061.9|15059.9|15062.4|15060.4|15059.3|15057.3|174
1628487600000|2021-08-09 05:40:00|15062.1|15060.1|15060.4|15058.4|15063.4|15061.4|15060.3|15058.3|222
1628487900000|2021-08-09 05:45:00|15060.6|15058.6|15062.8|15060.8|15063.6|15061.6|15059.6|15057.6|125
1628488200000|2021-08-09 05:50:00|15062.7|15060.7|15061.9|15059.9|15062.7|15060.7|15060.8|15058.8|70
1628488500000|2021-08-09 05:55:00|15062.1|15060.1|15059.9|15057.9|15062.3|15060.3|15058.6|15056.6|139
1628488800000|2021-08-09 06:00:00|15059.8|15057.8|15060.4|15058.4|15060.4|15058.4|15056.4|15054.4|398
1628489100000|2021-08-09 06:05:00|15060.3|15058.3|15060.9|15058.9|15065.1|15063.1|15056.3|15054.3|568
1628489400000|2021-08-09 06:10:00|15060.8|15058.8|15057.2|15055.2|15061.6|15059.6|15055.6|15053.6|408
1628489700000|2021-08-09 06:15:00|15057.3|15055.3|15060.3|15058.3|15061.4|15059.4|15055.8|15053.8|355
1628490000000|2021-08-09 06:20:00|15060.2|15058.2|15060.7|15058.7|15063.1|15061.1|15059.7|15057.7|267
1628490300000|2021-08-09 06:25:00|15060.6|15058.6|15060.7|15058.7|15061.2|15059.2|15057.9|15055.9|300
1628490600000|2021-08-09 06:30:00|15060.8|15058.8|15060.9|15058.9|15062.2|15060.2|15058.9|15056.9|476
1628490900000|2021-08-09 06:35:00|15060.8|15058.8|15061.7|15059.7|15063.1|15061.1|15059.7|15057.7|256
1628491200000|2021-08-09 06:40:00|15061.6|15059.6|15060.7|15058.7|15061.6|15059.6|15059.4|15057.4|173
1628491500000|2021-08-09 06:45:00|15060.8|15058.8|15059.1|15057.1|15061.2|15059.2|15056.7|15054.7|173
1628491800000|2021-08-09 06:50:00|15059.2|15057.2|15061.3|15059.3|15061.9|15059.9|15059.1|15057.1|161
1628492100000|2021-08-09 06:55:00|15061.4|15059.4|15057.2|15055.2|15061.9|15059.9|15054.8|15052.8|321
1628492400000|2021-08-09 07:00:00|15057.1|15055.1|15069.9|15067.9|15072.8|15070.8|15056.6|15054.6|1379
1628492700000|2021-08-09 07:05:00|15070.2|15068.2|15087.1|15085.1|15089.4|15087.4|15070.2|15068.2|1461
1628493000000|2021-08-09 07:10:00|15087.2|15085.2|15090.2|15088.2|15095.1|15093.1|15085.9|15083.9|1288
1628493300000|2021-08-09 07:15:00|15090.1|15088.1|15093.2|15091.2|15094.6|15092.6|15089.2|15087.2|516
1628493600000|2021-08-09 07:20:00|15093.1|15091.1|15090.1|15088.1|15097.3|15095.3|15089.4|15087.4|624
1628493900000|2021-08-09 07:25:00|15089.9|15087.9|15094.6|15092.6|15095.2|15093.2|15087.6|15085.6|412
1628494200000|2021-08-09 07:30:00|15094.7|15092.7|15094.9|15092.9|15099.1|15097.1|15091.4|15089.4|503
1628494500000|2021-08-09 07:35:00|15095.1|15093.1|15089.7|15087.7|15097.1|15095.1|15089.3|15087.3|311
1628494800000|2021-08-09 07:40:00|15089.8|15087.8|15087.8|15085.8|15090.8|15088.8|15085.1|15083.1|348
1628495100000|2021-08-09 07:45:00|15087.9|15085.9|15083.7|15081.7|15090.7|15088.7|15083.4|15081.4|293
1628495400000|2021-08-09 07:50:00|15083.6|15081.6|15088.2|15086.2|15089.1|15087.1|15083.6|15081.6|221
1628495700000|2021-08-09 07:55:00|15088.3|15086.3|15088.3|15086.3|15088.8|15086.8|15085.8|15083.8|209
1628496000000|2021-08-09 08:00:00|15088.2|15086.2|15091.4|15089.4|15092.9|15090.9|15086.4|15084.4|697
1628496300000|2021-08-09 08:05:00|15091.6|15089.6|15089.7|15087.7|15096.1|15094.1|15089.3|15087.3|529
1628496600000|2021-08-09 08:10:00|15089.8|15087.8|15097.3|15095.3|15099.2|15097.2|15089.2|15087.2|599
1628496900000|2021-08-09 08:15:00|15097.4|15095.4|15104.9|15102.9|15105.7|15103.7|15096.6|15094.6|680
1628497200000|2021-08-09 08:20:00|15104.8|15102.8|15101.7|15099.7|15105.7|15103.7|15100.1|15098.1|476
1628497500000|2021-08-09 08:25:00|15101.6|15099.6|15101.4|15099.4|15104.1|15102.1|15099.9|15097.9|254
1628497800000|2021-08-09 08:30:00|15101.7|15099.7|15102.2|15100.2|15105.8|15103.8|15098.7|15096.7|375
1628498100000|2021-08-09 08:35:00|15102.3|15100.3|15108.4|15106.4|15110.9|15108.9|15102.3|15100.3|881
1628498400000|2021-08-09 08:40:00|15107.8|15105.8|15113.9|15111.9|15114.1|15112.1|15106.7|15104.7|391
1628498700000|2021-08-09 08:45:00|15113.8|15111.8|15111.9|15109.9|15116.6|15114.6|15111.2|15109.2|628
1628499000000|2021-08-09 08:50:00|15112.1|15110.1|15110.4|15108.4|15113.8|15111.8|15108.8|15106.8|477
1628499300000|2021-08-09 08:55:00|15110.3|15108.3|15112.6|15110.6|15113.6|15111.6|15109.6|15107.6|177
1628499600000|2021-08-09 09:00:00|15112.4|15110.4|15108.4|15106.4|15113.6|15111.6|15106.9|15104.9|642
1628499900000|2021-08-09 09:05:00|15108.6|15106.6|15109.4|15107.4|15111.2|15109.2|15106.1|15104.1|532
1628500200000|2021-08-09 09:10:00|15109.7|15107.7|15112.2|15110.2|15113.6|15111.6|15108.8|15106.8|307
1628500500000|2021-08-09 09:15:00|15112.4|15110.4|15113.4|15111.4|15115.2|15113.2|15110.9|15108.9|599
1628500800000|2021-08-09 09:20:00|15113.1|15111.1|15112.4|15110.4|15115.4|15113.4|15111.4|15109.4|246
1628501100000|2021-08-09 09:25:00|15112.3|15110.3|15107.7|15105.7|15115.6|15113.6|15106.8|15104.8|311
1628501400000|2021-08-09 09:30:00|15107.8|15105.8|15105.4|15103.4|15111.8|15109.8|15104.9|15102.9|281
1628501700000|2021-08-09 09:35:00|15105.6|15103.6|15109.6|15107.6|15109.8|15107.8|15104.2|15102.2|303
1628502000000|2021-08-09 09:40:00|15108.4|15106.4|15108.9|15106.9|15109.7|15107.7|15107.3|15105.3|126
1628502300000|2021-08-09 09:45:00|15109.1|15107.1|15107.4|15105.4|15109.9|15107.9|15103.2|15101.2|330
1628502600000|2021-08-09 09:50:00|15107.7|15105.7|15106.1|15104.1|15110.9|15108.9|15105.1|15103.1|460
1628502900000|2021-08-09 09:55:00|15105.9|15103.9|15109.7|15107.7|15110.4|15108.4|15105.8|15103.8|184
1628503200000|2021-08-09 10:00:00|15109.4|15107.4|15123.6|15121.6|15123.9|15121.9|15109.4|15107.4|1166
1628503500000|2021-08-09 10:05:00|15123.4|15121.4|15117.6|15115.6|15125.9|15123.9|15117.6|15115.6|852
1628503800000|2021-08-09 10:10:00|15117.7|15115.7|15121.2|15119.2|15122.2|15120.2|15117.7|15115.7|304
1628504100000|2021-08-09 10:15:00|15121.1|15119.1|15116.6|15114.6|15121.6|15119.6|15116.4|15114.4|425
1628504400000|2021-08-09 10:20:00|15116.4|15114.4|15113.9|15111.9|15119.9|15117.9|15113.4|15111.4|577
1628504700000|2021-08-09 10:25:00|15114.1|15112.1|15113.2|15111.2|15116.7|15114.7|15111.7|15109.7|384
1628505000000|2021-08-09 10:30:00|15113.3|15111.3|15113.7|15111.7|15114.8|15112.8|15112.4|15110.4|157
1628505300000|2021-08-09 10:35:00|15113.6|15111.6|15113.4|15111.4|15115.7|15113.7|15112.6|15110.6|178
1628505600000|2021-08-09 10:40:00|15113.6|15111.6|15116.4|15114.4|15117.1|15115.1|15113.1|15111.1|213
1628505900000|2021-08-09 10:45:00|15116.3|15114.3|15117.9|15115.9|15118.7|15116.7|15115.9|15113.9|205
1628506200000|2021-08-09 10:50:00|15117.8|15115.8|15124.4|15122.4|15126.2|15124.2|15117.6|15115.6|439
1628506500000|2021-08-09 10:55:00|15123.9|15121.9|15119.4|15117.4|15125.3|15123.3|15119.1|15117.1|292
1628506800000|2021-08-09 11:00:00|15119.2|15117.2|15120.1|15118.1|15121.3|15119.3|15112.6|15110.6|795
1628507100000|2021-08-09 11:05:00|15120.2|15118.2|15125.9|15123.9|15126.3|15124.3|15119.8|15117.8|379
1628507400000|2021-08-09 11:10:00|15126.1|15124.1|15126.1|15124.1|15131.8|15129.8|15125.3|15123.3|773
1628507700000|2021-08-09 11:15:00|15126.3|15124.3|15123.7|15121.7|15127.9|15125.9|15122.8|15120.8|281
1628508000000|2021-08-09 11:20:00|15123.9|15121.9|15126.2|15124.2|15129.6|15127.6|15123.4|15121.4|296
1628508300000|2021-08-09 11:25:00|15126.1|15124.1|15127.2|15125.2|15134.8|15132.8|15125.9|15123.9|777
1628508600000|2021-08-09 11:30:00|15127.1|15125.1|15129.7|15127.7|15133.6|15131.6|15126.6|15124.6|477
1628508900000|2021-08-09 11:35:00|15129.8|15127.8|15125.2|15123.2|15130.6|15128.6|15123.6|15121.6|411
1628509200000|2021-08-09 11:40:00|15125.3|15123.3|15126.4|15124.4|15128.2|15126.2|15124.7|15122.7|195
1628509500000|2021-08-09 11:45:00|15126.6|15124.6|15124.8|15122.8|15128.9|15126.9|15124.6|15122.6|317
1628509800000|2021-08-09 11:50:00|15124.6|15122.6|15122.7|15120.7|15125.6|15123.6|15121.9|15119.9|338
1628510100000|2021-08-09 11:55:00|15122.6|15120.6|15124.7|15122.7|15126.2|15124.2|15121.2|15119.2|268
1628510400000|2021-08-09 12:00:00|15124.8|15122.8|15118.1|15116.1|15127.2|15125.2|15117.4|15115.4|622
1628510700000|2021-08-09 12:05:00|15117.9|15115.9|15117.2|15115.2|15118.8|15116.8|15115.1|15113.1|374
1628511000000|2021-08-09 12:10:00|15117.1|15115.1|15120.7|15118.7|15121.2|15119.2|15116.9|15114.9|355
1628511300000|2021-08-09 12:15:00|15120.8|15118.8|15116.9|15114.9|15121.7|15119.7|15115.9|15113.9|324
1628511600000|2021-08-09 12:20:00|15117.1|15115.1|15116.4|15114.4|15119.9|15117.9|15115.8|15113.8|266
1628511900000|2021-08-09 12:25:00|15116.6|15114.6|15116.2|15114.2|15120.6|15118.6|15115.9|15113.9|401
1628512200000|2021-08-09 12:30:00|15116.3|15114.3|15120.7|15118.7|15120.8|15118.8|15116.1|15114.1|307
1628512500000|2021-08-09 12:35:00|15120.8|15118.8|15117.9|15115.9|15122.1|15120.1|15117.3|15115.3|354
1628512800000|2021-08-09 12:40:00|15117.8|15115.8|15120.9|15118.9|15121.1|15119.1|15117.8|15115.8|215
1628513100000|2021-08-09 12:45:00|15120.8|15118.8|15119.2|15117.2|15124.2|15122.2|15118.6|15116.6|667
1628513400000|2021-08-09 12:50:00|15119.3|15117.3|15119.2|15117.2|15124.8|15122.8|15118.8|15116.8|599
1628513700000|2021-08-09 12:55:00|15119.1|15117.1|15116.9|15114.9|15120.9|15118.9|15115.9|15113.9|449
1628514000000|2021-08-09 13:00:00|15116.8|15114.8|15113.7|15111.7|15119.2|15117.2|15111.1|15109.1|1065
1628514300000|2021-08-09 13:05:00|15113.8|15111.8|15110.4|15108.4|15113.8|15111.8|15106.7|15104.7|1160
1628514600000|2021-08-09 13:10:00|15110.2|15108.2|15110.7|15108.7|15110.9|15108.9|15105.3|15103.3|1033
1628514900000|2021-08-09 13:15:00|15110.6|15108.6|15115.7|15113.7|15116.7|15114.7|15109.8|15107.8|922
1628515200000|2021-08-09 13:20:00|15115.8|15113.8|15117.2|15115.2|15118.3|15116.3|15115.2|15113.2|574
1628515500000|2021-08-09 13:25:00|15117.4|15115.4|15124.6|15122.6|15125.8|15123.8|15117.4|15115.4|1838
1628515800000|2021-08-09 13:30:00|15124.2|15123.2|15127.2|15126.2|15147.8|15146.8|15124.2|15123.2|13710
1628516100000|2021-08-09 13:35:00|15126.9|15125.9|15082.7|15081.7|15129.2|15128.2|15082.7|15081.7|16037
1628516400000|2021-08-09 13:40:00|15082.4|15081.4|15102.4|15101.4|15104.8|15103.8|15078.2|15077.2|10664
1628516700000|2021-08-09 13:45:00|15102.7|15101.7|15118.6|15117.6|15123.4|15122.4|15096.7|15095.7|8982
1628517000000|2021-08-09 13:50:00|15118.7|15117.7|15124.4|15123.4|15129.1|15128.1|15118.2|15117.2|6701
1628517300000|2021-08-09 13:55:00|15124.2|15123.2|15118.8|15117.8|15126.8|15125.8|15112.1|15111.1|6698
1628517600000|2021-08-09 14:00:00|15118.7|15117.7|15100.4|15099.4|15122.4|15121.4|15098.7|15097.7|6843
1628517900000|2021-08-09 14:05:00|15100.3|15099.3|15103.9|15102.9|15113.9|15112.9|15095.6|15094.6|6102
1628518200000|2021-08-09 14:10:00|15104.1|15103.1|15119.6|15118.6|15129.1|15128.1|15103.6|15102.6|6532
1628518500000|2021-08-09 14:15:00|15119.7|15118.7|15114.2|15113.2|15120.9|15119.9|15109.1|15108.1|4833
1628518800000|2021-08-09 14:20:00|15114.4|15113.4|15117.4|15116.4|15124.9|15123.9|15112.2|15111.2|4098
1628519100000|2021-08-09 14:25:00|15117.7|15116.7|15130.4|15129.4|15134.3|15133.3|15115.3|15114.3|5476
1628519400000|2021-08-09 14:30:00|15131.8|15130.8|15137.3|15136.3|15144.4|15143.4|15131.8|15130.8|5889
1628519700000|2021-08-09 14:35:00|15137.2|15136.2|15134.2|15133.2|15146.7|15145.7|15133.1|15132.1|5143
1628520000000|2021-08-09 14:40:00|15134.3|15133.3|15129.9|15128.9|15138.8|15137.8|15127.9|15126.9|4428
1628520300000|2021-08-09 14:45:00|15129.8|15128.8|15118.9|15117.9|15131.1|15130.1|15118.8|15117.8|5075
1628520600000|2021-08-09 14:50:00|15118.8|15117.8|15127.2|15126.2|15127.3|15126.3|15113.7|15112.7|5137
1628520900000|2021-08-09 14:55:00|15127.3|15126.3|15116.9|15115.9|15129.6|15128.6|15110.1|15109.1|5374
1628521200000|2021-08-09 15:00:00|15117.1|15116.1|15121.1|15120.1|15135.1|15134.1|15112.7|15111.7|5274
1628521500000|2021-08-09 15:05:00|15121.5|15120.5|15118.1|15117.1|15124|15123|15110|15109|4982
1628521800000|2021-08-09 15:10:00|15118|15117|15105.6|15104.6|15121.1|15120.1|15103.6|15102.6|5051
1628522100000|2021-08-09 15:15:00|15105.8|15104.8|15118.2|15117.2|15119|15118|15102.2|15101.2|3603
1628522400000|2021-08-09 15:20:00|15118.1|15117.1|15116.2|15115.2|15121.7|15120.7|15112.3|15111.3|2680
1628522700000|2021-08-09 15:25:00|15116.3|15115.3|15125.7|15124.7|15126.7|15125.7|15110.6|15109.6|2888
1628523000000|2021-08-09 15:30:00|15125.8|15124.8|15124.6|15123.6|15127.7|15126.7|15118.6|15117.6|2308
1628523300000|2021-08-09 15:35:00|15124.5|15123.5|15118.3|15117.3|15127.6|15126.6|15115.7|15114.7|3140
1628523600000|2021-08-09 15:40:00|15118.2|15117.2|15121.5|15120.5|15121.6|15120.6|15114.6|15113.6|2238
1628523900000|2021-08-09 15:45:00|15121.3|15120.3|15118.6|15117.6|15125.1|15124.1|15116.1|15115.1|2124
1628524200000|2021-08-09 15:50:00|15118.3|15117.3|15124|15123|15125.2|15124.2|15116.3|15115.3|2024
1628524500000|2021-08-09 15:55:00|15123.8|15122.8|15132|15131|15132.8|15131.8|15121.8|15120.8|2805
1628524800000|2021-08-09 16:00:00|15131.8|15130.8|15131.5|15130.5|15139.2|15138.2|15130.1|15129.1|3670
1628525100000|2021-08-09 16:05:00|15131.6|15130.6|15131.5|15130.5|15135|15134|15129.5|15128.5|1998
1628525400000|2021-08-09 16:10:00|15131.3|15130.3|15126.6|15125.6|15134.3|15133.3|15126.2|15125.2|1729
1628525700000|2021-08-09 16:15:00|15126.7|15125.7|15122|15121|15128.6|15127.6|15121.6|15120.6|2112
1628526000000|2021-08-09 16:20:00|15121.8|15120.8|15119.7|15118.7|15123.1|15122.1|15117.8|15116.8|2051
1628526300000|2021-08-09 16:25:00|15119.8|15118.8|15118.2|15117.2|15125.7|15124.7|15116.7|15115.7|2422
1628526600000|2021-08-09 16:30:00|15118.3|15117.3|15124.6|15123.6|15125.7|15124.7|15117.8|15116.8|2183
1628526900000|2021-08-09 16:35:00|15125.3|15124.3|15125.3|15124.3|15126.2|15125.2|15121|15120|1526
1628527200000|2021-08-09 16:40:00|15126.5|15125.5|15122.1|15121.1|15127|15126|15116.7|15115.7|1572
1628527500000|2021-08-09 16:45:00|15122|15121|15128.6|15127.6|15131.2|15130.2|15120.3|15119.3|1850
1628527800000|2021-08-09 16:50:00|15128.7|15127.7|15126.8|15125.8|15130.5|15129.5|15126.2|15125.2|1438
1628528100000|2021-08-09 16:55:00|15127|15126|15128.1|15127.1|15129.2|15128.2|15123.2|15122.2|1665
1628528400000|2021-08-09 17:00:00|15128|15127|15123.8|15122.8|15129.1|15128.1|15121.5|15120.5|1415
1628528700000|2021-08-09 17:05:00|15124|15123|15126|15125|15126.7|15125.7|15122.2|15121.2|1094
1628529000000|2021-08-09 17:10:00|15126.1|15125.1|15129.6|15128.6|15132.2|15131.2|15125.8|15124.8|1408
1628529300000|2021-08-09 17:15:00|15129.5|15128.5|15125|15124|15129.7|15128.7|15124|15123|1254
1628529600000|2021-08-09 17:20:00|15125.1|15124.1|15126.3|15125.3|15127.2|15126.2|15121.2|15120.2|1257
1628529900000|2021-08-09 17:25:00|15126.5|15125.5|15122.8|15121.8|15126.7|15125.7|15120.5|15119.5|1095
1628530200000|2021-08-09 17:30:00|15122.7|15121.7|15126|15125|15126.2|15125.2|15119.1|15118.1|1604
1628530500000|2021-08-09 17:35:00|15125.8|15124.8|15132.8|15131.8|15133.7|15132.7|15124|15123|2061
1628530800000|2021-08-09 17:40:00|15133|15132|15131.6|15130.6|15133.7|15132.7|15130.5|15129.5|1783
1628531100000|2021-08-09 17:45:00|15131.5|15130.5|15130.1|15129.1|15133.7|15132.7|15129.7|15128.7|1926
1628531400000|2021-08-09 17:50:00|15130.2|15129.2|15128.3|15127.3|15131.5|15130.5|15128.1|15127.1|1304
1628531700000|2021-08-09 17:55:00|15128.5|15127.5|15135.1|15134.1|15137.2|15136.2|15128.5|15127.5|2406
1628532000000|2021-08-09 18:00:00|15135|15134|15137.3|15136.3|15138.6|15137.6|15134.5|15133.5|1875
1628532300000|2021-08-09 18:05:00|15137.2|15136.2|15136.6|15135.6|15138.7|15137.7|15134.8|15133.8|1548
1628532600000|2021-08-09 18:10:00|15136.7|15135.7|15134.5|15133.5|15138.1|15137.1|15134.1|15133.1|1979
1628532900000|2021-08-09 18:15:00|15134.3|15133.3|15136.2|15135.2|15137.2|15136.2|15133.7|15132.7|1150
1628533200000|2021-08-09 18:20:00|15136|15135|15137.6|15136.6|15138.5|15137.5|15135.1|15134.1|1449
1628533500000|2021-08-09 18:25:00|15137.5|15136.5|15148.2|15147.2|15148.5|15147.5|15137.3|15136.3|3504
1628533800000|2021-08-09 18:30:00|15148|15147|15157.3|15156.3|15159|15158|15148|15147|3858
1628534100000|2021-08-09 18:35:00|15157.5|15156.5|15154.6|15153.6|15158.2|15157.2|15154|15153|2452
1628534400000|2021-08-09 18:40:00|15154.7|15153.7|15146.3|15145.3|15155.3|15154.3|15145.6|15144.6|3532
1628534700000|2021-08-09 18:45:00|15146.2|15145.2|15146.1|15145.1|15146.8|15145.8|15143.5|15142.5|2443
1628535000000|2021-08-09 18:50:00|15146|15145|15144.2|15143.2|15146.5|15145.5|15142.3|15141.3|1798
1628535300000|2021-08-09 18:55:00|15144.5|15143.5|15145|15144|15148.2|15147.2|15144.1|15143.1|2116
1628535600000|2021-08-09 19:00:00|15144.8|15143.8|15144.3|15143.3|15147.2|15146.2|15143|15142|2064
1628535900000|2021-08-09 19:05:00|15144.5|15143.5|15147.6|15146.6|15149.7|15148.7|15143.2|15142.2|1952
1628536200000|2021-08-09 19:10:00|15147.5|15146.5|15144.7|15143.7|15148.2|15147.2|15141.2|15140.2|2308
1628536500000|2021-08-09 19:15:00|15144.5|15143.5|15141.8|15140.8|15145.2|15144.2|15139.5|15138.5|2029
1628536800000|2021-08-09 19:20:00|15140.4|15139.4|15135.5|15134.5|15142.5|15141.5|15134.6|15133.6|2150
1628537100000|2021-08-09 19:25:00|15135.6|15134.6|15139.9|15138.9|15140.5|15139.5|15135|15134|2136
1628537400000|2021-08-09 19:30:00|15140|15139|15141|15140|15143.2|15142.2|15138.1|15137.1|2817
1628537700000|2021-08-09 19:35:00|15140.9|15139.9|15142.1|15141.1|15143.6|15142.6|15139|15138|2088
1628538000000|2021-08-09 19:40:00|15142|15141|15140.9|15139.9|15144|15143|15138.5|15137.5|3497
1628538300000|2021-08-09 19:45:00|15140.7|15139.7|15133.9|15132.9|15141|15140|15132.6|15131.6|2396
1628538600000|2021-08-09 19:50:00|15133.7|15132.7|15131.1|15130.1|15137.6|15136.6|15128.5|15127.5|6149
1628538900000|2021-08-09 19:55:00|15131|15130|15134.4|15133.4|15140.2|15139.2|15130.9|15129.9|7587
1628539200000|2021-08-09 20:00:00|15134.9|15132.9|15140.4|15138.4|15140.7|15138.7|15134.6|15132.6|3051
1628539500000|2021-08-09 20:05:00|15140.5|15138.5|15143.5|15141.5|15145.5|15143.5|15140.4|15138.4|1361
1628539800000|2021-08-09 20:10:00|15143.6|15141.6|15135|15133|15143.6|15141.6|15134.2|15132.2|1640
1628540100000|2021-08-09 20:15:00|15135.1|15133.1|15134.9|15132.9|15136.1|15134.1|15133.7|15131.7|376
1628540400000|2021-08-09 20:20:00|15134.7|15132.7|15135.2|15133.2|15136.6|15134.6|15134.2|15132.2|167
1628540700000|2021-08-09 20:25:00|15135.1|15133.1|15135.7|15133.7|15136.2|15134.2|15134.9|15132.9|129
1628541000000|2021-08-09 20:30:00|15135.6|15133.6|15133.1|15131.1|15135.7|15133.7|15131|15129|552
1628541300000|2021-08-09 20:35:00|15133.2|15131.2|15136.7|15134.7|15137.1|15135.1|15132.9|15130.9|158
1628541600000|2021-08-09 20:40:00|15136.9|15134.9|15134.9|15132.9|15138.4|15136.4|15134.5|15132.5|145
1628541900000|2021-08-09 20:45:00|15135.6|15133.6|15134.4|15132.4|15136.6|15134.6|15132.4|15130.4|265
1628542200000|2021-08-09 20:50:00|15134.2|15132.2|15136.6|15134.6|15137.6|15135.6|15134.2|15132.2|130
1628542500000|2021-08-09 20:55:00|15136.5|15134.5|15141.9|15136.9|15141.9|15138.1|15135.2|15133.2|228
1628542800000|2021-08-09 21:00:00|15141.7|15136.7|15141.4|15136.4|15142.1|15137.1|15138.5|15133.5|0
1628543100000|2021-08-09 21:05:00|15141.7|15136.7|15141.7|15136.7|15142|15137|15141.6|15136.6|0
1628543400000|2021-08-09 21:10:00|15141.6|15136.6|15140.4|15135.4|15141.6|15136.6|15140.4|15135.4|0
1628543700000|2021-08-09 21:15:00|15140.8|15135.8|15141.3|15136.3|15141.3|15136.3|15140.7|15135.7|0
1628544000000|2021-08-09 21:20:00|15141.4|15136.4|15140.9|15135.9|15141.4|15136.4|15140.4|15135.4|0
1628544300000|2021-08-09 21:25:00|15141|15136|15141|15136|15141|15136|15141|15136|0
1628544600000|2021-08-09 21:30:00|15141.5|15136.5|15140.9|15135.9|15141.7|15136.7|15140.9|15135.9|0
1628544900000|2021-08-09 21:35:00|15140.4|15135.4|15140.6|15135.6|15140.6|15135.6|15140.4|15135.4|0
1628545200000|2021-08-09 21:40:00|15140.5|15135.5|15140.4|15135.4|15140.5|15135.5|15140.4|15135.4|0
1628545500000|2021-08-09 21:45:00|15140.8|15135.8|15140.8|15135.8|15141.2|15136.2|15140.8|15135.8|0
1628545800000|2021-08-09 21:50:00|15140.9|15135.9|15141|15136|15142|15137|15140.8|15135.8|0
1628546100000|2021-08-09 21:55:00|15141.1|15136.1|15139.4|15134.4|15141.6|15136.6|15137.9|15132.9|0
1628546400000|2021-08-09 22:00:00|15141.1|15139.1|15139.6|15137.6|15142.4|15140.4|15138.1|15136.1|487
1628546700000|2021-08-09 22:05:00|15139.7|15137.7|15139|15137|15139.7|15137.7|15137.2|15135.2|122
1628547000000|2021-08-09 22:10:00|15139.1|15137.1|15138.4|15136.4|15140.1|15138.1|15138.2|15136.2|68
1628547300000|2021-08-09 22:15:00|15138.2|15136.2|15137.6|15135.6|15138.5|15136.5|15136.6|15134.6|85
1628547600000|2021-08-09 22:20:00|15137.7|15135.7|15134.5|15132.5|15137.9|15135.9|15134.4|15132.4|180
1628547900000|2021-08-09 22:25:00|15134.6|15132.6|15131.4|15129.4|15135.6|15133.6|15130.1|15128.1|257
1628548200000|2021-08-09 22:30:00|15131.5|15129.5|15133.2|15131.2|15134.1|15132.1|15131.4|15129.4|124
1628548500000|2021-08-09 22:35:00|15133.4|15131.4|15130.6|15128.6|15133.9|15131.9|15130.1|15128.1|103
1628548800000|2021-08-09 22:40:00|15131.1|15129.1|15130.4|15128.4|15131.6|15129.6|15128.5|15126.5|177
1628549100000|2021-08-09 22:45:00|15130.5|15128.5|15132.2|15130.2|15132.2|15130.2|15129.6|15127.6|67
1628549400000|2021-08-09 22:50:00|15132.6|15130.6|15132.4|15130.4|15133.6|15131.6|15132.1|15130.1|122
1628549700000|2021-08-09 22:55:00|15132.2|15130.2|15131.4|15129.4|15133|15131|15131.2|15129.2|95
1628550000000|2021-08-09 23:00:00|15131.2|15129.2|15131.1|15129.1|15132.4|15130.4|15130.6|15128.6|124
1628550300000|2021-08-09 23:05:00|15131|15129|15132.5|15130.5|15132.5|15130.5|15131|15129|36
1628550600000|2021-08-09 23:10:00|15132.4|15130.4|15130.4|15128.4|15132.5|15130.5|15130|15128|50
1628550900000|2021-08-09 23:15:00|15130.6|15128.6|15131.4|15129.4|15131.9|15129.9|15130.5|15128.5|55
1628551200000|2021-08-09 23:20:00|15131.5|15129.5|15130.4|15128.4|15131.6|15129.6|15129.1|15127.1|141
1628551500000|2021-08-09 23:25:00|15130.2|15128.2|15131.1|15129.1|15131.4|15129.4|15129.2|15127.2|68
1628551800000|2021-08-09 23:30:00|15131.2|15129.2|15126.7|15124.7|15131.6|15129.6|15126.7|15124.7|270
1628552100000|2021-08-09 23:35:00|15126.9|15124.9|15128.9|15126.9|15129|15127|15125.6|15123.6|153
1628552400000|2021-08-09 23:40:00|15129|15127|15129.6|15127.6|15130.1|15128.1|15128.1|15126.1|128
1628552700000|2021-08-09 23:45:00|15129.5|15127.5|15130.4|15128.4|15132.6|15130.6|15127|15125|240
1628553000000|2021-08-09 23:50:00|15130.7|15128.7|15128.4|15126.4|15131.2|15129.2|15128.2|15126.2|271
1628553300000|2021-08-09 23:55:00|15128.5|15126.5|15130.9|15128.9|15131.5|15129.5|15128.2|15126.2|94
1628553600000|2021-08-10 00:00:00|15130.7|15128.7|15133.4|15131.4|15134.1|15132.1|15130.4|15128.4|361
1628553900000|2021-08-10 00:05:00|15133.2|15131.2|15131.1|15129.1|15133.9|15131.9|15130.6|15128.6|153
1628554200000|2021-08-10 00:10:00|15131|15129|15132.1|15130.1|15134.2|15132.2|15130.5|15128.5|175
1628554500000|2021-08-10 00:15:00|15132.2|15130.2|15134.6|15132.6|15136.2|15134.2|15132|15130|309
1628554800000|2021-08-10 00:20:00|15134.7|15132.7|15131.6|15129.6|15134.9|15132.9|15131.4|15129.4|146
1628555100000|2021-08-10 00:25:00|15131.7|15129.7|15130.1|15128.1|15132.4|15130.4|15130.1|15128.1|163
1628555400000|2021-08-10 00:30:00|15130|15128|15130.2|15128.2|15132.1|15130.1|15129|15127|141
1628555700000|2021-08-10 00:35:00|15130.4|15128.4|15131.6|15129.6|15132|15130|15128.5|15126.5|125
1628556000000|2021-08-10 00:40:00|15131.5|15129.5|15133.9|15131.9|15135|15133|15131|15129|285
1628556300000|2021-08-10 00:45:00|15134|15132|15135.4|15133.4|15136.1|15134.1|15132.1|15130.1|252
1628556600000|2021-08-10 00:50:00|15135.2|15133.2|15134.4|15132.4|15135.6|15133.6|15133.5|15131.5|196
1628556900000|2021-08-10 00:55:00|15134.5|15132.5|15138.1|15136.1|15138.1|15136.1|15133.9|15131.9|185
1628557200000|2021-08-10 01:00:00|15138.2|15136.2|15134|15132|15138.2|15136.2|15133.5|15131.5|203
1628557500000|2021-08-10 01:05:00|15134.1|15132.1|15131.4|15129.4|15134.6|15132.6|15130.9|15128.9|240
1628557800000|2021-08-10 01:10:00|15131.5|15129.5|15131.4|15129.4|15131.9|15129.9|15130.2|15128.2|105
1628558100000|2021-08-10 01:15:00|15131.2|15129.2|15130.7|15128.7|15132.5|15130.5|15129.1|15127.1|209
1628558400000|2021-08-10 01:20:00|15130.9|15128.9|15128.6|15126.6|15132.5|15130.5|15127.5|15125.5|253
1628558700000|2021-08-10 01:25:00|15128.5|15126.5|15128.4|15126.4|15129.2|15127.2|15127|15125|198
1628559000000|2021-08-10 01:30:00|15128.2|15126.2|15126.4|15124.4|15130.2|15128.2|15126|15124|298
1628559300000|2021-08-10 01:35:00|15126.2|15124.2|15127.2|15125.2|15128.5|15126.5|15125.5|15123.5|266
1628559600000|2021-08-10 01:40:00|15127.4|15125.4|15126.6|15124.6|15128.6|15126.6|15125.9|15123.9|278
1628559900000|2021-08-10 01:45:00|15126.7|15124.7|15116.4|15114.4|15126.9|15124.9|15115.6|15113.6|869
1628560200000|2021-08-10 01:50:00|15116.5|15114.5|15111.7|15109.7|15118.6|15116.6|15107.2|15105.2|901
1628560500000|2021-08-10 01:55:00|15111.6|15109.6|15109.2|15107.2|15112.4|15110.4|15107.4|15105.4|415
1628560800000|2021-08-10 02:00:00|15109.1|15107.1|15108.9|15106.9|15110.9|15108.9|15105.2|15103.2|570
1628561100000|2021-08-10 02:05:00|15109|15107|15110.9|15108.9|15112|15110|15107|15105|414
1628561400000|2021-08-10 02:10:00|15110.7|15108.7|15112.6|15110.6|15114.1|15112.1|15109.5|15107.5|348
1628561700000|2021-08-10 02:15:00|15112.7|15110.7|15113.1|15111.1|15113.9|15111.9|15110.9|15108.9|167
1628562000000|2021-08-10 02:20:00|15113.2|15111.2|15113.2|15111.2|15115.1|15113.1|15112|15110|250
1628562300000|2021-08-10 02:25:00|15113.4|15111.4|15117.4|15115.4|15118.2|15116.2|15113|15111|325
1628562600000|2021-08-10 02:30:00|15117.5|15115.5|15115.4|15113.4|15118.2|15116.2|15115|15113|299
1628562900000|2021-08-10 02:35:00|15115.5|15113.5|15117.2|15115.2|15117.5|15115.5|15113.7|15111.7|243
1628563200000|2021-08-10 02:40:00|15117.4|15115.4|15117.6|15115.6|15118.7|15116.7|15116.1|15114.1|201
1628563500000|2021-08-10 02:45:00|15117.7|15115.7|15116.1|15114.1|15118.7|15116.7|15115.7|15113.7|172
1628563800000|2021-08-10 02:50:00|15116|15114|15120.9|15118.9|15121.1|15119.1|15115.7|15113.7|291
1628564100000|2021-08-10 02:55:00|15121.1|15119.1|15119.1|15117.1|15121.5|15119.5|15118.6|15116.6|217
1628564400000|2021-08-10 03:00:00|15119.4|15117.4|15119.4|15117.4|15120|15118|15118.1|15116.1|214
1628564700000|2021-08-10 03:05:00|15119.5|15117.5|15118.4|15116.4|15120.6|15118.6|15118.1|15116.1|120
1628565000000|2021-08-10 03:10:00|15118.2|15116.2|15118.1|15116.1|15119.1|15117.1|15117.1|15115.1|128
1628565300000|2021-08-10 03:15:00|15118.2|15116.2|15119.4|15117.4|15121.2|15119.2|15118.1|15116.1|168
1628565600000|2021-08-10 03:20:00|15119.5|15117.5|15118.2|15116.2|15120.5|15118.5|15117.7|15115.7|76
1628565900000|2021-08-10 03:25:00|15118.4|15116.4|15119.1|15117.1|15119.7|15117.7|15117.7|15115.7|104
1628566200000|2021-08-10 03:30:00|15119|15117|15115.9|15113.9|15119.4|15117.4|15115|15113|199
1628566500000|2021-08-10 03:35:00|15115.7|15113.7|15115.6|15113.6|15116.7|15114.7|15114.7|15112.7|80
1628566800000|2021-08-10 03:40:00|15115.7|15113.7|15117.6|15115.6|15117.7|15115.7|15114.4|15112.4|149
1628567100000|2021-08-10 03:45:00|15117.7|15115.7|15116.5|15114.5|15118|15116|15115.6|15113.6|100
1628567400000|2021-08-10 03:50:00|15116.6|15114.6|15118.1|15116.1|15118.4|15116.4|15116.5|15114.5|76
1628567700000|2021-08-10 03:55:00|15118|15116|15117.6|15115.6|15118.9|15116.9|15117.5|15115.5|83
1628568000000|2021-08-10 04:00:00|15117.7|15115.7|15118.4|15116.4|15118.6|15116.6|15116.2|15114.2|92
1628568300000|2021-08-10 04:05:00|15118.2|15116.2|15118.1|15116.1|15118.4|15116.4|15116.5|15114.5|51
1628568600000|2021-08-10 04:10:00|15118.2|15116.2|15117.9|15115.9|15118.6|15116.6|15116.9|15114.9|67
1628568900000|2021-08-10 04:15:00|15118|15116|15119.1|15117.1|15119.5|15117.5|15116.2|15114.2|146
1628569200000|2021-08-10 04:20:00|15119|15117|15118.4|15116.4|15119.9|15117.9|15117.5|15115.5|55
1628569500000|2021-08-10 04:25:00|15118.2|15116.2|15115.1|15113.1|15118.2|15116.2|15115.1|15113.1|124
1628569800000|2021-08-10 04:30:00|15115|15113|15115.4|15113.4|15116.6|15114.6|15114.7|15112.7|60
1628570100000|2021-08-10 04:35:00|15115.2|15113.2|15118.5|15116.5|15118.7|15116.7|15115.1|15113.1|138
1628570400000|2021-08-10 04:40:00|15118.1|15116.1|15118.1|15116.1|15119.4|15117.4|15117.2|15115.2|102
1628570700000|2021-08-10 04:45:00|15118|15116|15117.4|15115.4|15118.6|15116.6|15117.2|15115.2|44
1628571000000|2021-08-10 04:50:00|15117.2|15115.2|15118.6|15116.6|15119.6|15117.6|15116.6|15114.6|75
1628571300000|2021-08-10 04:55:00|15118.5|15116.5|15119.6|15117.6|15120.4|15118.4|15118.4|15116.4|109
1628571600000|2021-08-10 05:00:00|15119.5|15117.5|15120.6|15118.6|15122.2|15120.2|15119|15117|242
1628571900000|2021-08-10 05:05:00|15120.7|15118.7|15122.1|15120.1|15123.6|15121.6|15120.7|15118.7|259
1628572200000|2021-08-10 05:10:00|15122|15120|15122.1|15120.1|15122.9|15120.9|15120|15118|217
1628572500000|2021-08-10 05:15:00|15122|15120|15120.6|15118.6|15122.2|15120.2|15119.9|15117.9|67
1628572800000|2021-08-10 05:20:00|15120.7|15118.7|15123.1|15121.1|15123.6|15121.6|15120.4|15118.4|117
1628573100000|2021-08-10 05:25:00|15123|15121|15125.1|15123.1|15126|15124|15122.1|15120.1|301
1628573400000|2021-08-10 05:30:00|15125.2|15123.2|15124.2|15122.2|15127.5|15125.5|15124|15122|283
1628573700000|2021-08-10 05:35:00|15124.4|15122.4|15127.1|15125.1|15129.2|15127.2|15124.1|15122.1|226
1628574000000|2021-08-10 05:40:00|15127|15125|15131.5|15129.5|15133.4|15131.4|15126.9|15124.9|500
1628574300000|2021-08-10 05:45:00|15131.4|15129.4|15129.7|15127.7|15132.5|15130.5|15128.1|15126.1|361
1628574600000|2021-08-10 05:50:00|15129.9|15127.9|15127.2|15125.2|15130.1|15128.1|15125.9|15123.9|136
1628574900000|2021-08-10 05:55:00|15127.1|15125.1|15126.9|15124.9|15128.4|15126.4|15126|15124|101
1628575200000|2021-08-10 06:00:00|15127|15125|15124.9|15122.9|15127.2|15125.2|15121.6|15119.6|259
1628575500000|2021-08-10 06:05:00|15124.7|15122.7|15122|15120|15125|15123|15121.9|15119.9|160
1628575800000|2021-08-10 06:10:00|15122.1|15120.1|15121.7|15119.7|15123.5|15121.5|15120.5|15118.5|174
1628576100000|2021-08-10 06:15:00|15121.6|15119.6|15124|15122|15127.6|15125.6|15121.2|15119.2|245
1628576400000|2021-08-10 06:20:00|15123.9|15121.9|15125.9|15123.9|15126.9|15124.9|15122.6|15120.6|134
1628576700000|2021-08-10 06:25:00|15126|15124|15128.6|15126.6|15129.1|15127.1|15124.7|15122.7|97
1628577000000|2021-08-10 06:30:00|15128.7|15126.7|15131.6|15129.6|15132.1|15130.1|15128.2|15126.2|203
1628577300000|2021-08-10 06:35:00|15131.5|15129.5|15129.7|15127.7|15131.7|15129.7|15129|15127|175
1628577600000|2021-08-10 06:40:00|15129.6|15127.6|15131.9|15129.9|15132.6|15130.6|15128.5|15126.5|194
1628577900000|2021-08-10 06:45:00|15131.7|15129.7|15130.1|15128.1|15132.4|15130.4|15129.1|15127.1|135
1628578200000|2021-08-10 06:50:00|15130.5|15128.5|15132|15130|15133.2|15131.2|15129.1|15127.1|279
1628578500000|2021-08-10 06:55:00|15132.1|15130.1|15132.2|15130.2|15133.5|15131.5|15131.1|15129.1|223
1628578800000|2021-08-10 07:00:00|15132.1|15130.1|15137.7|15135.7|15138.9|15136.9|15129.4|15127.4|1202
1628579100000|2021-08-10 07:05:00|15137.6|15135.6|15136.9|15134.9|15140.2|15138.2|15135.6|15133.6|484
1628579400000|2021-08-10 07:10:00|15136.6|15134.6|15140.9|15138.9|15144.4|15142.4|15136.2|15134.2|773
1628579700000|2021-08-10 07:15:00|15140.7|15138.7|15144.9|15142.9|15147.5|15145.5|15140.7|15138.7|718
1628580000000|2021-08-10 07:20:00|15144.7|15142.7|15146.4|15144.4|15151.2|15149.2|15144.1|15142.1|647
1628580300000|2021-08-10 07:25:00|15146.2|15144.2|15145.4|15143.4|15146.6|15144.6|15143.4|15141.4|443
1628580600000|2021-08-10 07:30:00|15145.5|15143.5|15149.4|15147.4|15149.6|15147.6|15145.4|15143.4|328
1628580900000|2021-08-10 07:35:00|15149.2|15147.2|15148.7|15146.7|15150.2|15148.2|15146.7|15144.7|350
1628581200000|2021-08-10 07:40:00|15148.9|15146.9|15151.1|15149.1|15153|15151|15148.4|15146.4|342
1628581500000|2021-08-10 07:45:00|15151|15149|15149.1|15147.1|15151.6|15149.6|15148.9|15146.9|202
1628581800000|2021-08-10 07:50:00|15149.2|15147.2|15149.1|15147.1|15149.7|15147.7|15147.5|15145.5|247
1628582100000|2021-08-10 07:55:00|15149.2|15147.2|15151.6|15149.6|15152.1|15150.1|15148.9|15146.9|153
1628582400000|2021-08-10 08:00:00|15151.7|15149.7|15156.5|15154.5|15160.2|15158.2|15146.6|15144.6|1141
1628582700000|2021-08-10 08:05:00|15156.4|15154.4|15152.2|15150.2|15156.9|15154.9|15149.1|15147.1|455
1628583000000|2021-08-10 08:10:00|15152.1|15150.1|15147.4|15145.4|15154.6|15152.6|15147.4|15145.4|570
1628583300000|2021-08-10 08:15:00|15147.5|15145.5|15147.9|15145.9|15149.4|15147.4|15145.5|15143.5|455
1628583600000|2021-08-10 08:20:00|15147.7|15145.7|15146.9|15144.9|15149.2|15147.2|15146.5|15144.5|242
1628583900000|2021-08-10 08:25:00|15147|15145|15144.4|15142.4|15147.4|15145.4|15143.5|15141.5|283
1628584200000|2021-08-10 08:30:00|15144.2|15142.2|15142.6|15140.6|15146.9|15144.9|15141.7|15139.7|403
1628584500000|2021-08-10 08:35:00|15142.5|15140.5|15142.1|15140.1|15143.4|15141.4|15140.4|15138.4|285
1628584800000|2021-08-10 08:40:00|15142.2|15140.2|15145.1|15143.1|15145.2|15143.2|15140|15138|348
1628585100000|2021-08-10 08:45:00|15145.2|15143.2|15143.4|15141.4|15145.9|15143.9|15142.9|15140.9|275
1628585400000|2021-08-10 08:50:00|15143.2|15141.2|15146.4|15144.4|15146.9|15144.9|15143.1|15141.1|249
1628585700000|2021-08-10 08:55:00|15146.5|15144.5|15146.9|15144.9|15148.2|15146.2|15145.6|15143.6|189
1628586000000|2021-08-10 09:00:00|15147|15145|15148.1|15146.1|15149.1|15147.1|15145.5|15143.5|264
1628586300000|2021-08-10 09:05:00|15148.6|15146.6|15148.9|15146.9|15152.5|15150.5|15148.2|15146.2|447
1628586600000|2021-08-10 09:10:00|15149|15147|15153.4|15151.4|15154.1|15152.1|15148.9|15146.9|367
1628586900000|2021-08-10 09:15:00|15153.1|15151.1|15149.6|15147.6|15154|15152|15149.2|15147.2|191
1628587200000|2021-08-10 09:20:00|15149.5|15147.5|15149.9|15147.9|15151|15149|15148|15146|194
1628587500000|2021-08-10 09:25:00|15149.7|15147.7|15152.9|15150.9|15153.1|15151.1|15149.2|15147.2|218
1628587800000|2021-08-10 09:30:00|15153|15151|15155.9|15153.9|15157|15155|15152.7|15150.7|409
1628588100000|2021-08-10 09:35:00|15156|15154|15157.1|15155.1|15157.5|15155.5|15154|15152|374
1628588400000|2021-08-10 09:40:00|15157.2|15155.2|15156.4|15154.4|15159.1|15157.1|15155.2|15153.2|312
1628588700000|2021-08-10 09:45:00|15156.5|15154.5|15157.4|15155.4|15160.1|15158.1|15156.1|15154.1|231
1628589000000|2021-08-10 09:50:00|15157.2|15155.2|15158.2|15156.2|15159.5|15157.5|15156.6|15154.6|155
1628589300000|2021-08-10 09:55:00|15158.6|15156.6|15156.2|15154.2|15159.2|15157.2|15156.1|15154.1|211
1628589600000|2021-08-10 10:00:00|15156.1|15154.1|15151.4|15149.4|15158.6|15156.6|15150.7|15148.7|439
1628589900000|2021-08-10 10:05:00|15151.2|15149.2|15151.9|15149.9|15152.5|15150.5|15149.1|15147.1|376
1628590200000|2021-08-10 10:10:00|15152|15150|15151.4|15149.4|15154.6|15152.6|15151.2|15149.2|132
1628590500000|2021-08-10 10:15:00|15151.2|15149.2|15151.1|15149.1|15151.7|15149.7|15148|15146|279
1628590800000|2021-08-10 10:20:00|15151|15149|15157.2|15155.2|15157.5|15155.5|15150.7|15148.7|465
1628591100000|2021-08-10 10:25:00|15157.4|15155.4|15156.1|15154.1|15157.5|15155.5|15153.5|15151.5|308
1628591400000|2021-08-10 10:30:00|15156.2|15154.2|15155.2|15153.2|15157.2|15155.2|15153.5|15151.5|190
1628591700000|2021-08-10 10:35:00|15155.1|15153.1|15157.1|15155.1|15157.4|15155.4|15155.1|15153.1|125
1628592000000|2021-08-10 10:40:00|15157.2|15155.2|15152.1|15150.1|15157.5|15155.5|15152.1|15150.1|164
1628592300000|2021-08-10 10:45:00|15152.2|15150.2|15151.9|15149.9|15154.2|15152.2|15151.6|15149.6|96
1628592600000|2021-08-10 10:50:00|15151.7|15149.7|15154.1|15152.1|15155.1|15153.1|15151.1|15149.1|127
1628592900000|2021-08-10 10:55:00|15154.2|15152.2|15152.6|15150.6|15155.7|15153.7|15152.6|15150.6|148
1628593200000|2021-08-10 11:00:00|15152.7|15150.7|15161.1|15159.1|15162.9|15160.9|15151.9|15149.9|1184
1628593500000|2021-08-10 11:05:00|15160.9|15158.9|15158.1|15156.1|15161.7|15159.7|15156.4|15154.4|274
1628593800000|2021-08-10 11:10:00|15158.2|15156.2|15160.1|15158.1|15162|15160|15158.1|15156.1|260
1628594100000|2021-08-10 11:15:00|15159.7|15157.7|15157.6|15155.6|15160.1|15158.1|15155.5|15153.5|244
1628594400000|2021-08-10 11:20:00|15157.4|15155.4|15155.2|15153.2|15157.4|15155.4|15154.4|15152.4|306
1628594700000|2021-08-10 11:25:00|15155.4|15153.4|15152.6|15150.6|15155.9|15153.9|15152.1|15150.1|357
1628595000000|2021-08-10 11:30:00|15152.5|15150.5|15153.1|15151.1|15154.2|15152.2|15151.2|15149.2|289
1628595300000|2021-08-10 11:35:00|15153|15151|15153.6|15151.6|15154.7|15152.7|15152.9|15150.9|132
1628595600000|2021-08-10 11:40:00|15153.7|15151.7|15151.1|15149.1|15153.9|15151.9|15149.5|15147.5|270
1628595900000|2021-08-10 11:45:00|15151.2|15149.2|15152.4|15150.4|15152.6|15150.6|15150.4|15148.4|197
1628596200000|2021-08-10 11:50:00|15152.2|15150.2|15156.9|15154.9|15157|15155|15151.9|15149.9|288
1628596500000|2021-08-10 11:55:00|15157|15155|15156.6|15154.6|15157.5|15155.5|15155|15153|285
1628596800000|2021-08-10 12:00:00|15156.4|15154.4|15155.4|15153.4|15157.1|15155.1|15153.9|15151.9|396
1628597100000|2021-08-10 12:05:00|15155.5|15153.5|15154|15152|15156.5|15154.5|15153.1|15151.1|208
1628597400000|2021-08-10 12:10:00|15153.9|15151.9|15155.6|15153.6|15156|15154|15152.6|15150.6|349
1628597700000|2021-08-10 12:15:00|15155.7|15153.7|15154.6|15152.6|15157.7|15155.7|15153.5|15151.5|443
1628598000000|2021-08-10 12:20:00|15154.7|15152.7|15154.2|15152.2|15159.5|15157.5|15154.2|15152.2|519
1628598300000|2021-08-10 12:25:00|15154.1|15152.1|15156.5|15154.5|15157.2|15155.2|15154.1|15152.1|361
1628598600000|2021-08-10 12:30:00|15156.6|15154.6|15158.4|15156.4|15161.2|15159.2|15155.7|15153.7|802
1628598900000|2021-08-10 12:35:00|15158.2|15156.2|15158.9|15156.9|15159.7|15157.7|15157.4|15155.4|252
1628599200000|2021-08-10 12:40:00|15158.7|15156.7|15154.9|15152.9|15159.5|15157.5|15153.4|15151.4|317
1628599500000|2021-08-10 12:45:00|15154.7|15152.7|15154.4|15152.4|15155.9|15153.9|15152.7|15150.7|459
1628599800000|2021-08-10 12:50:00|15154.2|15152.2|15152.2|15150.2|15154.9|15152.9|15151.6|15149.6|510
1628600100000|2021-08-10 12:55:00|15152.4|15150.4|15150.9|15148.9|15153.4|15151.4|15150|15148|388
1628600400000|2021-08-10 13:00:00|15151|15149|15154.4|15152.4|15154.4|15152.4|15149|15147|684
1628600700000|2021-08-10 13:05:00|15154.2|15152.2|15151.6|15149.6|15154.4|15152.4|15150.6|15148.6|392
1628601000000|2021-08-10 13:10:00|15151.5|15149.5|15154.9|15152.9|15157.2|15155.2|15151.4|15149.4|799
1628601300000|2021-08-10 13:15:00|15154.7|15152.7|15156.1|15154.1|15157.1|15155.1|15153|15151|489
1628601600000|2021-08-10 13:20:00|15156.2|15154.2|15154.5|15152.5|15158.5|15156.5|15154.2|15152.2|643
1628601900000|2021-08-10 13:25:00|15154.6|15152.6|15156.9|15154.9|15159.6|15157.6|15153.2|15151.2|1746
1628602200000|2021-08-10 13:30:00|15156.4|15155.4|15146.6|15145.6|15165.4|15164.4|15131.6|15130.6|18021
1628602500000|2021-08-10 13:35:00|15146.7|15145.7|15132.9|15131.9|15149.5|15148.5|15130.2|15129.2|10305
1628602800000|2021-08-10 13:40:00|15133|15132|15152.4|15151.4|15152.5|15151.5|15129.1|15128.1|8803
1628603100000|2021-08-10 13:45:00|15152.1|15151.1|15153.5|15152.5|15162.2|15161.2|15149.9|15148.9|9096
1628603400000|2021-08-10 13:50:00|15153.6|15152.6|15150.7|15149.7|15164.5|15163.5|15148.5|15147.5|6922
1628603700000|2021-08-10 13:55:00|15150.9|15149.9|15159.4|15158.4|15163.7|15162.7|15146.7|15145.7|8024
1628604000000|2021-08-10 14:00:00|15158.9|15157.9|15146.6|15145.6|15169|15168|15145|15144|10061
1628604300000|2021-08-10 14:05:00|15146.9|15145.9|15138.5|15137.5|15150.5|15149.5|15137.7|15136.7|7422
1628604600000|2021-08-10 14:10:00|15138.9|15137.9|15140|15139|15150.5|15149.5|15135.5|15134.5|8153
1628604900000|2021-08-10 14:15:00|15139.7|15138.7|15130|15129|15148.3|15147.3|15126|15125|9327
1628605200000|2021-08-10 14:20:00|15129.7|15128.7|15137.6|15136.6|15139.5|15138.5|15129|15128|5279
1628605500000|2021-08-10 14:25:00|15137.5|15136.5|15109.2|15108.2|15140.6|15139.6|15108.6|15107.6|8562
1628605800000|2021-08-10 14:30:00|15109.7|15108.7|15070.8|15069.8|15110|15109|15062.1|15061.1|19458
1628606100000|2021-08-10 14:35:00|15071|15070|15074|15073|15082|15081|15065|15064|9499
1628606400000|2021-08-10 14:40:00|15073.8|15072.8|15037.7|15036.7|15073.8|15072.8|15020.5|15019.5|16961
1628606700000|2021-08-10 14:45:00|15037.2|15036.2|15058.7|15057.7|15065.5|15064.5|15032.1|15031.1|11130
1628607000000|2021-08-10 14:50:00|15058.6|15057.6|15047.6|15046.6|15059.7|15058.7|15025.7|15024.7|10342
1628607300000|2021-08-10 14:55:00|15047.5|15046.5|15049.3|15048.3|15050.8|15049.8|15033.8|15032.8|6056
1628607600000|2021-08-10 15:00:00|15049|15048|15041.7|15040.7|15051.1|15050.1|15021.6|15020.6|10020
1628607900000|2021-08-10 15:05:00|15041.8|15040.8|15022.8|15021.8|15048.6|15047.6|15022.5|15021.5|6055
1628608200000|2021-08-10 15:10:00|15022.6|15021.6|15014.3|15013.3|15039.5|15038.5|15011.3|15010.3|10524
1628608500000|2021-08-10 15:15:00|15014.1|15013.1|15020.2|15019.2|15030.1|15029.1|15008.1|15007.1|8277
1628608800000|2021-08-10 15:20:00|15019.8|15018.8|15048.2|15047.2|15049|15048|15017|15016|6520
1628609100000|2021-08-10 15:25:00|15048.5|15047.5|15045.6|15044.6|15052.3|15051.3|15039.7|15038.7|4959
1628609400000|2021-08-10 15:30:00|15045.2|15044.2|15055.8|15054.8|15055.8|15054.8|15039.7|15038.7|3980
1628609700000|2021-08-10 15:35:00|15055.7|15054.7|15061.8|15060.8|15063.7|15062.7|15050.2|15049.2|4309
1628610000000|2021-08-10 15:40:00|15061.7|15060.7|15059.3|15058.3|15068.2|15067.2|15054.3|15053.3|4300
1628610300000|2021-08-10 15:45:00|15059.6|15058.6|15065.5|15064.5|15069.1|15068.1|15056.6|15055.6|3695
1628610600000|2021-08-10 15:50:00|15065.3|15064.3|15059.2|15058.2|15071.3|15070.3|15058.3|15057.3|4422
1628610900000|2021-08-10 15:55:00|15059.1|15058.1|15059.2|15058.2|15066.1|15065.1|15055.6|15054.6|4008
1628611200000|2021-08-10 16:00:00|15059.1|15058.1|15082.3|15081.3|15086.5|15085.5|15058.7|15057.7|7110
1628611500000|2021-08-10 16:05:00|15082.5|15081.5|15078.1|15077.1|15089|15088|15077.2|15076.2|5054
1628611800000|2021-08-10 16:10:00|15078|15077|15083.2|15082.2|15084.5|15083.5|15076.3|15075.3|2726
1628612100000|2021-08-10 16:15:00|15083.5|15082.5|15093.7|15092.7|15096.1|15095.1|15078.8|15077.8|3880
1628612400000|2021-08-10 16:20:00|15093.6|15092.6|15095.5|15094.5|15099|15098|15090.8|15089.8|4349
1628612700000|2021-08-10 16:25:00|15095.6|15094.6|15087|15086|15099.5|15098.5|15086.2|15085.2|3707
1628613000000|2021-08-10 16:30:00|15086.8|15085.8|15080.2|15079.2|15087.2|15086.2|15079.1|15078.1|2944
1628613300000|2021-08-10 16:35:00|15080.1|15079.1|15081|15080|15085.6|15084.6|15079.8|15078.8|2247
1628613600000|2021-08-10 16:40:00|15080|15079|15077.1|15076.1|15082.9|15081.9|15073.1|15072.1|2498
1628613900000|2021-08-10 16:45:00|15077.3|15076.3|15075.4|15074.4|15080|15079|15071.6|15070.6|2648
1628614200000|2021-08-10 16:50:00|15075.5|15074.5|15073.9|15072.9|15079|15078|15071.1|15070.1|2529
1628614500000|2021-08-10 16:55:00|15074|15073|15067.5|15066.5|15074.3|15073.3|15066.1|15065.1|2872
1628614800000|2021-08-10 17:00:00|15067.9|15066.9|15075.1|15074.1|15080|15079|15065.5|15064.5|2928
1628615100000|2021-08-10 17:05:00|15075|15074|15072.4|15071.4|15077.8|15076.8|15069.9|15068.9|1999
1628615400000|2021-08-10 17:10:00|15072.5|15071.5|15070.9|15069.9|15077.9|15076.9|15068.6|15067.6|2166
1628615700000|2021-08-10 17:15:00|15070.6|15069.6|15071.9|15070.9|15075.8|15074.8|15068|15067|2120
1628616000000|2021-08-10 17:20:00|15072|15071|15065|15064|15072.4|15071.4|15064.6|15063.6|2267
1628616300000|2021-08-10 17:25:00|15064.8|15063.8|15061.6|15060.6|15067.5|15066.5|15058|15057|3137
1628616600000|2021-08-10 17:30:00|15061.8|15060.8|15064.5|15063.5|15070.3|15069.3|15056.5|15055.5|3246
1628616900000|2021-08-10 17:35:00|15064.8|15063.8|15061.1|15060.1|15065.8|15064.8|15059.4|15058.4|1936
1628617200000|2021-08-10 17:40:00|15061.3|15060.3|15059.9|15058.9|15064.6|15063.6|15058.3|15057.3|1741
1628617500000|2021-08-10 17:45:00|15059.8|15058.8|15059.4|15058.4|15063|15062|15049|15048|5315
1628617800000|2021-08-10 17:50:00|15059.3|15058.3|15061.6|15060.6|15065|15064|15057.1|15056.1|2279
1628618100000|2021-08-10 17:55:00|15061.8|15060.8|15066.8|15065.8|15069.1|15068.1|15061.1|15060.1|2347
1628618400000|2021-08-10 18:00:00|15066.5|15065.5|15047.9|15046.9|15069.8|15068.8|15047.8|15046.8|4890
1628618700000|2021-08-10 18:05:00|15048|15047|15044.5|15043.5|15049.3|15048.3|15041|15040|4657
1628619000000|2021-08-10 18:10:00|15044.6|15043.6|15038.8|15037.8|15044.9|15043.9|15033|15032|4411
1628619300000|2021-08-10 18:15:00|15038.6|15037.6|15044.4|15043.4|15045.8|15044.8|15033.3|15032.3|4057
1628619600000|2021-08-10 18:20:00|15044.5|15043.5|15047.9|15046.9|15049.9|15048.9|15038.5|15037.5|2592
1628619900000|2021-08-10 18:25:00|15047.8|15046.8|15055.3|15054.3|15057.9|15056.9|15047.3|15046.3|3106
1628620200000|2021-08-10 18:30:00|15055.4|15054.4|15058|15057|15059.5|15058.5|15054|15053|1639
1628620500000|2021-08-10 18:35:00|15058.1|15057.1|15060.1|15059.1|15061.3|15060.3|15055.8|15054.8|1856
1628620800000|2021-08-10 18:40:00|15060|15059|15059.5|15058.5|15060.8|15059.8|15056|15055|1941
1628621100000|2021-08-10 18:45:00|15059.6|15058.6|15063.3|15062.3|15065.9|15064.9|15059.6|15058.6|2209
1628621400000|2021-08-10 18:50:00|15063.4|15062.4|15060.4|15059.4|15063.5|15062.5|15057.5|15056.5|2143
1628621700000|2021-08-10 18:55:00|15060.3|15059.3|15065|15064|15065.6|15064.6|15057.4|15056.4|2031
1628622000000|2021-08-10 19:00:00|15065.1|15064.1|15059.6|15058.6|15069.5|15068.5|15058.3|15057.3|3002
1628622300000|2021-08-10 19:05:00|15059.8|15058.8|15057.1|15056.1|15060.6|15059.6|15054.8|15053.8|2083
1628622600000|2021-08-10 19:10:00|15057|15056|15057.6|15056.6|15060.6|15059.6|15053.1|15052.1|2264
1628622900000|2021-08-10 19:15:00|15057.8|15056.8|15054.4|15053.4|15061.6|15060.6|15051.5|15050.5|2276
1628623200000|2021-08-10 19:20:00|15053.4|15052.4|15059.7|15058.7|15061.8|15060.8|15052.1|15051.1|2273
1628623500000|2021-08-10 19:25:00|15059.8|15058.8|15061.2|15060.2|15061.7|15060.7|15057.7|15056.7|1542
1628623800000|2021-08-10 19:30:00|15060.9|15059.9|15057.9|15056.9|15063.1|15062.1|15055.6|15054.6|2875
1628624100000|2021-08-10 19:35:00|15057.8|15056.8|15051.7|15050.7|15063.2|15062.2|15050.6|15049.6|3375
1628624400000|2021-08-10 19:40:00|15051.6|15050.6|15048.2|15047.2|15055.8|15054.8|15046.1|15045.1|3513
1628624700000|2021-08-10 19:45:00|15048.3|15047.3|15042.9|15041.9|15051.2|15050.2|15040.9|15039.9|3276
1628625000000|2021-08-10 19:50:00|15043.1|15042.1|15039.3|15038.3|15043.2|15042.2|15036.8|15035.8|6902
1628625300000|2021-08-10 19:55:00|15039.4|15038.4|15057.2|15056.2|15058.3|15057.3|15038.3|15037.3|11876
1628625600000|2021-08-10 20:00:00|15056.6|15055.6|15049.9|15047.9|15058.8|15056.8|15049.5|15047.5|3196
1628625900000|2021-08-10 20:05:00|15050|15048|15051.8|15049.8|15054.3|15052.3|15050|15048|1156
1628626200000|2021-08-10 20:10:00|15051.9|15049.9|15052.4|15050.4|15053.8|15051.8|15049.6|15047.6|982
1628626500000|2021-08-10 20:15:00|15052.3|15050.3|15052|15050|15053|15051|15051.1|15049.1|141
1628626800000|2021-08-10 20:20:00|15052.3|15050.3|15055|15053|15055.6|15053.6|15052|15050|189
1628627100000|2021-08-10 20:25:00|15055.1|15053.1|15054.1|15052.1|15055.1|15053.1|15053.5|15051.5|182
1628627400000|2021-08-10 20:30:00|15054.3|15052.3|15056.6|15054.6|15058.6|15056.6|15054|15052|504
1628627700000|2021-08-10 20:35:00|15056.4|15054.4|15056.9|15054.9|15058.1|15056.1|15054.4|15052.4|249
1628628000000|2021-08-10 20:40:00|15056.8|15054.8|15056.8|15054.8|15058.4|15056.4|15055.4|15053.4|153
1628628300000|2021-08-10 20:45:00|15057.3|15055.3|15056.9|15054.9|15059|15057|15056.6|15054.6|332
1628628600000|2021-08-10 20:50:00|15057|15055|15057.9|15055.9|15058.1|15056.1|15056.6|15054.6|125
1628628900000|2021-08-10 20:55:00|15057.8|15055.8|15060.1|15055.1|15060.1|15057.1|15055.6|15053.6|221
1628629200000|2021-08-10 21:00:00|15060|15055|15058.8|15053.8|15060|15055|15057.8|15052.8|0
1628629500000|2021-08-10 21:05:00|15058.7|15053.7|15057.8|15052.8|15059.2|15054.2|15057.8|15052.8|0
1628629800000|2021-08-10 21:10:00|15058|15053|15055.9|15050.9|15058|15053|15055.9|15050.9|0
1628630100000|2021-08-10 21:15:00|15055.8|15050.8|15055.9|15050.9|15055.9|15050.9|15055.8|15050.8|0
1628630400000|2021-08-10 21:20:00|15056|15051|15056.4|15051.4|15056.5|15051.5|15055.8|15050.8|0
1628630700000|2021-08-10 21:25:00|15055.9|15050.9|15056.8|15051.8|15056.8|15051.8|15055.9|15050.9|0
1628631000000|2021-08-10 21:30:00|15056.9|15051.9|15057|15052|15057|15052|15056.4|15051.4|0
1628631300000|2021-08-10 21:35:00|15057.7|15052.7|15056.7|15051.7|15058|15053|15056.7|15051.7|0
1628631600000|2021-08-10 21:40:00|15057.4|15052.4|15057.2|15052.2|15057.6|15052.6|15057.2|15052.2|0
1628631900000|2021-08-10 21:45:00|15057.1|15052.1|15057.1|15052.1|15057.1|15052.1|15057.1|15052.1|0
1628632200000|2021-08-10 21:50:00|15057.4|15052.4|15057.4|15052.4|15057.6|15052.6|15056.6|15051.6|0
1628632500000|2021-08-10 21:55:00|15057.5|15052.5|15057.9|15052.9|15057.9|15052.9|15057.3|15052.3|0
1628632800000|2021-08-10 22:00:00|15056.1|15054.1|15052|15050|15057.1|15055.1|15050.8|15048.8|440
1628633100000|2021-08-10 22:05:00|15051.9|15049.9|15055|15053|15055.3|15053.3|15051.9|15049.9|197
1628633400000|2021-08-10 22:10:00|15055.1|15053.1|15054.4|15052.4|15056|15054|15053.4|15051.4|110
1628633700000|2021-08-10 22:15:00|15054.5|15052.5|15051|15049|15054.6|15052.6|15049.8|15047.8|157
1628634000000|2021-08-10 22:20:00|15051.1|15049.1|15048.6|15046.6|15051.8|15049.8|15046.8|15044.8|262
1628634300000|2021-08-10 22:25:00|15048.5|15046.5|15049.9|15047.9|15050.1|15048.1|15048.4|15046.4|155
1628634600000|2021-08-10 22:30:00|15049.8|15047.8|15049.1|15047.1|15050.6|15048.6|15047.6|15045.6|114
1628634900000|2021-08-10 22:35:00|15049.3|15047.3|15047.4|15045.4|15049.8|15047.8|15047.4|15045.4|77
1628635200000|2021-08-10 22:40:00|15047.3|15045.3|15046.9|15044.9|15047.3|15045.3|15045.9|15043.9|114
1628635500000|2021-08-10 22:45:00|15047|15045|15045.6|15043.6|15047.6|15045.6|15045.6|15043.6|61
1628635800000|2021-08-10 22:50:00|15046|15044|15047.4|15045.4|15047.6|15045.6|15045.8|15043.8|87
1628636100000|2021-08-10 22:55:00|15047.3|15045.3|15046.6|15044.6|15047.8|15045.8|15046.5|15044.5|75
1628636400000|2021-08-10 23:00:00|15046.8|15044.8|15048.9|15046.9|15049.6|15047.6|15046.8|15044.8|188
1628636700000|2021-08-10 23:05:00|15048.8|15046.8|15046.9|15044.9|15049.1|15047.1|15045.5|15043.5|163
1628637000000|2021-08-10 23:10:00|15046.8|15044.8|15048.3|15046.3|15048.9|15046.9|15046.6|15044.6|63
1628637300000|2021-08-10 23:15:00|15048.4|15046.4|15047.6|15045.6|15049.8|15047.8|15047.6|15045.6|54
1628637600000|2021-08-10 23:20:00|15047.5|15045.5|15047.4|15045.4|15047.9|15045.9|15046.6|15044.6|68
1628637900000|2021-08-10 23:25:00|15047.5|15045.5|15046.9|15044.9|15048.1|15046.1|15046.9|15044.9|61
1628638200000|2021-08-10 23:30:00|15047|15045|15046.3|15044.3|15047.9|15045.9|15046.3|15044.3|82
1628638500000|2021-08-10 23:35:00|15046.4|15044.4|15046.4|15044.4|15047.1|15045.1|15045.6|15043.6|55
1628638800000|2021-08-10 23:40:00|15046.3|15044.3|15045.1|15043.1|15046.8|15044.8|15044.4|15042.4|127
1628639100000|2021-08-10 23:45:00|15045|15043|15047.9|15045.9|15050.5|15048.5|15045|15043|211
1628639400000|2021-08-10 23:50:00|15048|15046|15047.9|15045.9|15048.9|15046.9|15046.6|15044.6|139
1628639700000|2021-08-10 23:55:00|15047.6|15045.6|15047.1|15045.1|15048|15046|15044.6|15042.6|155
1628640000000|2021-08-11 00:00:00|15047|15045|15051.9|15049.9|15056.5|15054.5|15045.5|15043.5|635
1628640300000|2021-08-11 00:05:00|15052.4|15050.4|15049|15047|15052.6|15050.6|15046.6|15044.6|393
1628640600000|2021-08-11 00:10:00|15049.1|15047.1|15047.4|15045.4|15051.3|15049.3|15047.1|15045.1|141
1628640900000|2021-08-11 00:15:00|15047.5|15045.5|15049.3|15047.3|15049.9|15047.9|15046.9|15044.9|131
1628641200000|2021-08-11 00:20:00|15049.4|15047.4|15047.9|15045.9|15052|15050|15047.8|15045.8|186
1628641500000|2021-08-11 00:25:00|15048|15046|15047.6|15045.6|15048.9|15046.9|15045.6|15043.6|208
1628641800000|2021-08-11 00:30:00|15047.8|15045.8|15047.1|15045.1|15049.4|15047.4|15045.6|15043.6|154
1628642100000|2021-08-11 00:35:00|15047.3|15045.3|15047.4|15045.4|15048.6|15046.6|15045.8|15043.8|219
1628642400000|2021-08-11 00:40:00|15047.5|15045.5|15046.3|15044.3|15049.1|15047.1|15045.9|15043.9|143
1628642700000|2021-08-11 00:45:00|15046.4|15044.4|15044.4|15042.4|15047.9|15045.9|15043|15041|267
1628643000000|2021-08-11 00:50:00|15044.3|15042.3|15046|15044|15048.4|15046.4|15044.3|15042.3|194
1628643300000|2021-08-11 00:55:00|15046.1|15044.1|15040.4|15038.4|15046.1|15044.1|15038.4|15036.4|489
1628643600000|2021-08-11 01:00:00|15040.3|15038.3|15036.9|15034.9|15040.3|15038.3|15034.8|15032.8|499
1628643900000|2021-08-11 01:05:00|15036.8|15034.8|15036.9|15034.9|15038.3|15036.3|15036.5|15034.5|161
1628644200000|2021-08-11 01:10:00|15036.8|15034.8|15037.5|15035.5|15038.1|15036.1|15036.6|15034.6|148
1628644500000|2021-08-11 01:15:00|15037.6|15035.6|15040.3|15038.3|15041.3|15039.3|15036.6|15034.6|337
1628644800000|2021-08-11 01:20:00|15040|15038|15040.6|15038.6|15041.9|15039.9|15039.8|15037.8|206
1628645100000|2021-08-11 01:25:00|15040.8|15038.8|15044.4|15042.4|15045.9|15043.9|15040.4|15038.4|211
1628645400000|2021-08-11 01:30:00|15044.3|15042.3|15047.5|15045.5|15049.3|15047.3|15044|15042|550
1628645700000|2021-08-11 01:35:00|15047.8|15045.8|15050.4|15048.4|15052.3|15050.3|15047.5|15045.5|475
1628646000000|2021-08-11 01:40:00|15050.6|15048.6|15051.8|15049.8|15052.6|15050.6|15050|15048|278
1628646300000|2021-08-11 01:45:00|15051.6|15049.6|15049.1|15047.1|15051.9|15049.9|15048.3|15046.3|215
1628646600000|2021-08-11 01:50:00|15049|15047|15053.6|15051.6|15053.6|15051.6|15048.6|15046.6|205
1628646900000|2021-08-11 01:55:00|15053.5|15051.5|15053|15051|15054.4|15052.4|15049.9|15047.9|282
1628647200000|2021-08-11 02:00:00|15053.1|15051.1|15052.6|15050.6|15054.6|15052.6|15051.6|15049.6|189
1628647500000|2021-08-11 02:05:00|15052.8|15050.8|15056.9|15054.9|15058.1|15056.1|15052.6|15050.6|382
1628647800000|2021-08-11 02:10:00|15057|15055|15057.8|15055.8|15059.9|15057.9|15056.3|15054.3|393
1628648100000|2021-08-11 02:15:00|15057.9|15055.9|15058.6|15056.6|15060.3|15058.3|15057.4|15055.4|162
1628648400000|2021-08-11 02:20:00|15058.8|15056.8|15057.9|15055.9|15059.1|15057.1|15056.8|15054.8|165
1628648700000|2021-08-11 02:25:00|15058|15056|15056.1|15054.1|15058.3|15056.3|15055.8|15053.8|122
1628649000000|2021-08-11 02:30:00|15056.3|15054.3|15054.8|15052.8|15057.3|15055.3|15054.4|15052.4|179
1628649300000|2021-08-11 02:35:00|15054.9|15052.9|15056|15054|15056.5|15054.5|15053.3|15051.3|175
1628649600000|2021-08-11 02:40:00|15056.1|15054.1|15056.6|15054.6|15057.4|15055.4|15055.4|15053.4|80
1628649900000|2021-08-11 02:45:00|15056.5|15054.5|15055.6|15053.6|15057.5|15055.5|15055.6|15053.6|71
1628650200000|2021-08-11 02:50:00|15055.8|15053.8|15056.9|15054.9|15057.5|15055.5|15055.1|15053.1|118
1628650500000|2021-08-11 02:55:00|15056.8|15054.8|15058.1|15056.1|15058.3|15056.3|15056.5|15054.5|69
1628650800000|2021-08-11 03:00:00|15058.4|15056.4|15057.3|15055.3|15059.6|15057.6|15056.6|15054.6|154
1628651100000|2021-08-11 03:05:00|15057.4|15055.4|15055.8|15053.8|15058.1|15056.1|15055.3|15053.3|102
1628651400000|2021-08-11 03:10:00|15055.9|15053.9|15057.4|15055.4|15058.3|15056.3|15055.1|15053.1|78
1628651700000|2021-08-11 03:15:00|15057.8|15055.8|15059.8|15057.8|15060.1|15058.1|15056.5|15054.5|115
1628652000000|2021-08-11 03:20:00|15059.6|15057.6|15057.6|15055.6|15060.1|15058.1|15055.9|15053.9|128
1628652300000|2021-08-11 03:25:00|15057.8|15055.8|15055.9|15053.9|15057.8|15055.8|15055.1|15053.1|125
1628652600000|2021-08-11 03:30:00|15055.8|15053.8|15055.6|15053.6|15057.9|15055.9|15055.3|15053.3|87
1628652900000|2021-08-11 03:35:00|15055.5|15053.5|15054.4|15052.4|15056.1|15054.1|15053.6|15051.6|120
1628653200000|2021-08-11 03:40:00|15054.3|15052.3|15052.6|15050.6|15054.9|15052.9|15051.9|15049.9|111
1628653500000|2021-08-11 03:45:00|15052.4|15050.4|15051.1|15049.1|15053.6|15051.6|15050.3|15048.3|198
1628653800000|2021-08-11 03:50:00|15050.9|15048.9|15052.3|15050.3|15052.5|15050.5|15050.3|15048.3|150
1628654100000|2021-08-11 03:55:00|15052.1|15050.1|15052.6|15050.6|15053.1|15051.1|15051.4|15049.4|79
1628654400000|2021-08-11 04:00:00|15052.8|15050.8|15052.6|15050.6|15053.4|15051.4|15051.8|15049.8|72
1628654700000|2021-08-11 04:05:00|15052.8|15050.8|15051.1|15049.1|15053.1|15051.1|15050|15048|185
1628655000000|2021-08-11 04:10:00|15051.3|15049.3|15055.4|15053.4|15056.1|15054.1|15050.8|15048.8|321
1628655300000|2021-08-11 04:15:00|15055.3|15053.3|15054.9|15052.9|15056|15054|15054.5|15052.5|67
1628655600000|2021-08-11 04:20:00|15054.8|15052.8|15054.6|15052.6|15055.3|15053.3|15054.5|15052.5|55
1628655900000|2021-08-11 04:25:00|15054.5|15052.5|15054.6|15052.6|15055.3|15053.3|15053.4|15051.4|137
1628656200000|2021-08-11 04:30:00|15054.5|15052.5|15053.1|15051.1|15054.9|15052.9|15052.6|15050.6|193
1628656500000|2021-08-11 04:35:00|15053|15051|15053.6|15051.6|15054.4|15052.4|15052.6|15050.6|51
1628656800000|2021-08-11 04:40:00|15053.5|15051.5|15054.9|15052.9|15055|15053|15053|15051|50
1628657100000|2021-08-11 04:45:00|15054.8|15052.8|15053.3|15051.3|15054.8|15052.8|15052.4|15050.4|64
1628657400000|2021-08-11 04:50:00|15053.4|15051.4|15053.4|15051.4|15054.1|15052.1|15052.9|15050.9|61
1628657700000|2021-08-11 04:55:00|15053.5|15051.5|15054.6|15052.6|15054.6|15052.6|15052.8|15050.8|51
1628658000000|2021-08-11 05:00:00|15054.8|15052.8|15056.4|15054.4|15056.9|15054.9|15053.9|15051.9|155
1628658300000|2021-08-11 05:05:00|15056.5|15054.5|15060|15058|15062|15060|15055.9|15053.9|506
1628658600000|2021-08-11 05:10:00|15059.9|15057.9|15060.5|15058.5|15061.9|15059.9|15059|15057|171
1628658900000|2021-08-11 05:15:00|15060.6|15058.6|15059.5|15057.5|15063|15061|15059.3|15057.3|152
1628659200000|2021-08-11 05:20:00|15059.4|15057.4|15061.6|15059.6|15062|15060|15059.3|15057.3|128
1628659500000|2021-08-11 05:25:00|15061.8|15059.8|15060.6|15058.6|15062.3|15060.3|15059.6|15057.6|267
1628659800000|2021-08-11 05:30:00|15060.8|15058.8|15057.4|15055.4|15061.8|15059.8|15057.4|15055.4|173
1628660100000|2021-08-11 05:35:00|15057.3|15055.3|15054|15052|15058.6|15056.6|15053.5|15051.5|239
1628660400000|2021-08-11 05:40:00|15053.9|15051.9|15052|15050|15054.5|15052.5|15052|15050|167
1628660700000|2021-08-11 05:45:00|15051.9|15049.9|15050.4|15048.4|15052.8|15050.8|15046.8|15044.8|297
1628661000000|2021-08-11 05:50:00|15050.5|15048.5|15047.9|15045.9|15051.8|15049.8|15047.8|15045.8|164
1628661300000|2021-08-11 05:55:00|15047.8|15045.8|15051.5|15049.5|15051.6|15049.6|15047|15045|130
1628661600000|2021-08-11 06:00:00|15051.6|15049.6|15049.9|15047.9|15052.9|15050.9|15049.5|15047.5|194
1628661900000|2021-08-11 06:05:00|15049.8|15047.8|15049.5|15047.5|15051.8|15049.8|15048.1|15046.1|166
1628662200000|2021-08-11 06:10:00|15049.4|15047.4|15048.1|15046.1|15051.5|15049.5|15044.3|15042.3|275
1628662500000|2021-08-11 06:15:00|15048|15046|15046|15044|15049.6|15047.6|15045.6|15043.6|221
1628662800000|2021-08-11 06:20:00|15046.1|15044.1|15044.4|15042.4|15049.3|15047.3|15044|15042|167
1628663100000|2021-08-11 06:25:00|15044.5|15042.5|15044.6|15042.6|15046.6|15044.6|15044.1|15042.1|153
1628663400000|2021-08-11 06:30:00|15044.5|15042.5|15042.6|15040.6|15044.5|15042.5|15039.5|15037.5|359
1628663700000|2021-08-11 06:35:00|15042.9|15040.9|15044.3|15042.3|15046.4|15044.4|15042.9|15040.9|154
1628664000000|2021-08-11 06:40:00|15044.1|15042.1|15045|15043|15046.1|15044.1|15043.8|15041.8|73
1628664300000|2021-08-11 06:45:00|15045.1|15043.1|15046.3|15044.3|15046.8|15044.8|15043.8|15041.8|128
1628664600000|2021-08-11 06:50:00|15046.4|15044.4|15048.4|15046.4|15049.5|15047.5|15046.3|15044.3|175
1628664900000|2021-08-11 06:55:00|15048.5|15046.5|15047.3|15045.3|15048.5|15046.5|15046|15044|136
1628665200000|2021-08-11 07:00:00|15047.4|15045.4|15046.6|15044.6|15053.4|15051.4|15046.5|15044.5|650
1628665500000|2021-08-11 07:05:00|15046.5|15044.5|15046.9|15044.9|15049.4|15047.4|15039.8|15037.8|630
1628665800000|2021-08-11 07:10:00|15046.8|15044.8|15046.6|15044.6|15050.4|15048.4|15045.4|15043.4|444
1628666100000|2021-08-11 07:15:00|15046.5|15044.5|15039.9|15037.9|15047.5|15045.5|15039.8|15037.8|408
1628666400000|2021-08-11 07:20:00|15040.4|15038.4|15026.9|15024.9|15040.5|15038.5|15026.8|15024.8|1151
1628666700000|2021-08-11 07:25:00|15026.8|15024.8|15022.8|15020.8|15028.5|15026.5|15009.8|15007.8|1940
1628667000000|2021-08-11 07:30:00|15022.9|15020.9|15018.9|15016.9|15023.4|15021.4|15014.3|15012.3|868
1628667300000|2021-08-11 07:35:00|15019|15017|15019|15017|15020.9|15018.9|15013.3|15011.3|782
1628667600000|2021-08-11 07:40:00|15018.9|15016.9|15021.4|15019.4|15023.5|15021.5|15018|15016|454
1628667900000|2021-08-11 07:45:00|15021.5|15019.5|15023.4|15021.4|15027.5|15025.5|15021.4|15019.4|579
1628668200000|2021-08-11 07:50:00|15023.6|15021.6|15026.4|15024.4|15028.9|15026.9|15022.3|15020.3|380
1628668500000|2021-08-11 07:55:00|15026.5|15024.5|15020.6|15018.6|15027.3|15025.3|15020.1|15018.1|347
1628668800000|2021-08-11 08:00:00|15020.5|15018.5|15030.1|15028.1|15030.1|15028.1|15020.5|15018.5|662
1628669100000|2021-08-11 08:05:00|15030.3|15028.3|15025.6|15023.6|15031|15029|15025.4|15023.4|393
1628669400000|2021-08-11 08:10:00|15025.5|15023.5|15025.6|15023.6|15026.5|15024.5|15023.3|15021.3|289
1628669700000|2021-08-11 08:15:00|15025.9|15023.9|15019.9|15017.9|15026.6|15024.6|15018.5|15016.5|529
1628670000000|2021-08-11 08:20:00|15020|15018|15018.9|15016.9|15022.3|15020.3|15015|15013|540
1628670300000|2021-08-11 08:25:00|15018.8|15016.8|15018.4|15016.4|15019.1|15017.1|15012.6|15010.6|597
1628670600000|2021-08-11 08:30:00|15018.3|15016.3|15014.9|15012.9|15019.6|15017.6|15010.6|15008.6|699
1628670900000|2021-08-11 08:35:00|15015|15013|15019.4|15017.4|15020.1|15018.1|15014.9|15012.9|389
1628671200000|2021-08-11 08:40:00|15019.3|15017.3|15016.3|15014.3|15021.1|15019.1|15014.9|15012.9|626
1628671500000|2021-08-11 08:45:00|15016.4|15014.4|15018.1|15016.1|15020.4|15018.4|15014.3|15012.3|782
1628671800000|2021-08-11 08:50:00|15018.6|15016.6|15017.4|15015.4|15020.6|15018.6|15016.5|15014.5|336
1628672100000|2021-08-11 08:55:00|15017.3|15015.3|15013.4|15011.4|15017.6|15015.6|15011.5|15009.5|404
1628672400000|2021-08-11 09:00:00|15013.5|15011.5|15015.9|15013.9|15018.1|15016.1|15012.9|15010.9|276
1628672700000|2021-08-11 09:05:00|15016|15014|15015.4|15013.4|15019.1|15017.1|15014|15012|199
1628673000000|2021-08-11 09:10:00|15015.3|15013.3|15014.3|15012.3|15017.9|15015.9|15014.3|15012.3|172
1628673300000|2021-08-11 09:15:00|15014.1|15012.1|14996|14994|15015.1|15013.1|14988.5|14986.5|2376
1628673600000|2021-08-11 09:20:00|14995.9|14993.9|15002.3|15000.3|15003.3|15001.3|14994|14992|763
1628673900000|2021-08-11 09:25:00|15002.1|15000.1|15003.1|15001.1|15003.1|15001.1|14995.9|14993.9|503
1628674200000|2021-08-11 09:30:00|15003|15001|15005.1|15003.1|15006|15004|15000.5|14998.5|482
1628674500000|2021-08-11 09:35:00|15005.3|15003.3|15001.9|14999.9|15007.1|15005.1|15001.8|14999.8|390
1628674800000|2021-08-11 09:40:00|15002|15000|14996.1|14994.1|15002.8|15000.8|14995.8|14993.8|647
1628675100000|2021-08-11 09:45:00|14996.3|14994.3|15002.3|15000.3|15003.8|15001.8|14995.3|14993.3|778
1628675400000|2021-08-11 09:50:00|15002|15000|15002.9|15000.9|15005|15003|15000.8|14998.8|564
1628675700000|2021-08-11 09:55:00|15003|15001|15004.9|15002.9|15008.3|15006.3|15002.9|15000.9|366
1628676000000|2021-08-11 10:00:00|15004.8|15002.8|15000.6|14998.6|15006.5|15004.5|14999.9|14997.9|328
1628676300000|2021-08-11 10:05:00|15000.8|14998.8|14999.6|14997.6|15002.9|15000.9|14998.5|14996.5|360
1628676600000|2021-08-11 10:10:00|14999.5|14997.5|15004.4|15002.4|15004.6|15002.6|14999|14997|405
1628676900000|2021-08-11 10:15:00|15004.5|15002.5|15010.1|15008.1|15012|15010|15002.9|15000.9|769
1628677200000|2021-08-11 10:20:00|15010.4|15008.4|15015.8|15013.8|15019.8|15017.8|15009.1|15007.1|772
1628677500000|2021-08-11 10:25:00|15015.9|15013.9|15019.3|15017.3|15019.5|15017.5|15015.8|15013.8|334
1628677800000|2021-08-11 10:30:00|15019.5|15017.5|15016.9|15014.9|15020.1|15018.1|15014.4|15012.4|321
1628678100000|2021-08-11 10:35:00|15016.8|15014.8|15023.4|15021.4|15023.4|15021.4|15015|15013|756
1628678400000|2021-08-11 10:40:00|15023.5|15021.5|15024|15022|15026.3|15024.3|15023|15021|441
1628678700000|2021-08-11 10:45:00|15023.9|15021.9|15026.1|15024.1|15026.6|15024.6|15022.9|15020.9|300
1628679000000|2021-08-11 10:50:00|15026.3|15024.3|15031.9|15029.9|15033|15031|15024.9|15022.9|550
1628679300000|2021-08-11 10:55:00|15031.8|15029.8|15033.4|15031.4|15034.8|15032.8|15030.4|15028.4|392
1628679600000|2021-08-11 11:00:00|15033.3|15031.3|15034.4|15032.4|15037.5|15035.5|15032.1|15030.1|532
1628679900000|2021-08-11 11:05:00|15034.3|15032.3|15027.5|15025.5|15034.9|15032.9|15027.5|15025.5|534
1628680200000|2021-08-11 11:10:00|15027.3|15025.3|15024.4|15022.4|15029.1|15027.1|15023.8|15021.8|540
1628680500000|2021-08-11 11:15:00|15024.5|15022.5|15025.9|15023.9|15029.1|15027.1|15024.3|15022.3|300
1628680800000|2021-08-11 11:20:00|15026.1|15024.1|15025.6|15023.6|15027|15025|15021.4|15019.4|472
1628681100000|2021-08-11 11:25:00|15025.8|15023.8|15023.9|15021.9|15025.8|15023.8|15021.9|15019.9|201
1628681400000|2021-08-11 11:30:00|15024|15022|15021.6|15019.6|15026.1|15024.1|15021.3|15019.3|345
1628681700000|2021-08-11 11:35:00|15021.8|15019.8|15021.1|15019.1|15024.3|15022.3|15019.5|15017.5|479
1628682000000|2021-08-11 11:40:00|15020.9|15018.9|15025.1|15023.1|15025.8|15023.8|15019.6|15017.6|398
1628682300000|2021-08-11 11:45:00|15025.6|15023.6|15027|15025|15028.5|15026.5|15025.1|15023.1|278
1628682600000|2021-08-11 11:50:00|15026.9|15024.9|15023.8|15021.8|15027.9|15025.9|15023.4|15021.4|367
1628682900000|2021-08-11 11:55:00|15023.9|15021.9|15027.6|15025.6|15027.8|15025.8|15023.8|15021.8|292
1628683200000|2021-08-11 12:00:00|15027.9|15025.9|15031.9|15029.9|15031.9|15029.9|15027.6|15025.6|540
1628683500000|2021-08-11 12:05:00|15032|15030|15033.3|15031.3|15036.1|15034.1|15030.8|15028.8|675
1628683800000|2021-08-11 12:10:00|15033.5|15031.5|15030.8|15028.8|15034.8|15032.8|15028.5|15026.5|468
1628684100000|2021-08-11 12:15:00|15030.9|15028.9|15028.8|15026.8|15033.1|15031.1|15028.5|15026.5|478
1628684400000|2021-08-11 12:20:00|15028.1|15026.1|15027.3|15025.3|15031|15029|15026.9|15024.9|510
1628684700000|2021-08-11 12:25:00|15027.4|15025.4|15025.6|15023.6|15029.3|15027.3|15025|15023|636
1628685000000|2021-08-11 12:30:00|15025.9|15023.9|15078|15076|15098.3|15096.3|15025.9|15023.9|11489
1628685300000|2021-08-11 12:35:00|15078.1|15076.1|15090.8|15088.8|15102.3|15100.3|15078.1|15076.1|5581
1628685600000|2021-08-11 12:40:00|15091.1|15089.1|15109.8|15107.8|15113.8|15111.8|15091.1|15089.1|4241
1628685900000|2021-08-11 12:45:00|15109.5|15107.5|15119.4|15117.4|15123.9|15121.9|15104.6|15102.6|3193
1628686200000|2021-08-11 12:50:00|15119.5|15117.5|15100.9|15098.9|15121.8|15119.8|15100.9|15098.9|2762
1628686500000|2021-08-11 12:55:00|15101.3|15099.3|15101.5|15099.5|15106.1|15104.1|15096.8|15094.8|1579
1628686800000|2021-08-11 13:00:00|15101.8|15099.8|15100.5|15098.5|15106.9|15104.9|15099.1|15097.1|1585
1628687100000|2021-08-11 13:05:00|15100.6|15098.6|15101|15099|15104.3|15102.3|15094.6|15092.6|1950
1628687400000|2021-08-11 13:10:00|15101.1|15099.1|15113.6|15111.6|15119.6|15117.6|15100.6|15098.6|2723
1628687700000|2021-08-11 13:15:00|15113.5|15111.5|15111.9|15109.9|15116|15114|15108.6|15106.6|1630
1628688000000|2021-08-11 13:20:00|15112|15110|15114|15112|15117.8|15115.8|15111.3|15109.3|1111
1628688300000|2021-08-11 13:25:00|15114.1|15112.1|15110.1|15108.1|15116.1|15114.1|15109.1|15107.1|2006
1628688600000|2021-08-11 13:30:00|15110.3|15108.3|15120.4|15119.4|15129.1|15128.1|15092|15091|16462
1628688900000|2021-08-11 13:35:00|15120.9|15119.9|15095.4|15094.4|15125.5|15124.5|15083.1|15082.1|14519
1628689200000|2021-08-11 13:40:00|15095.1|15094.1|15081.4|15080.4|15104.5|15103.5|15072.6|15071.6|11260
1628689500000|2021-08-11 13:45:00|15081.6|15080.6|15070.5|15069.5|15084|15083|15058.4|15057.4|12083
1628689800000|2021-08-11 13:50:00|15071|15070|15079.9|15078.9|15087.5|15086.5|15063.8|15062.8|7738
1628690100000|2021-08-11 13:55:00|15080|15079|15068.3|15067.3|15088.6|15087.6|15067.9|15066.9|6637
1628690400000|2021-08-11 14:00:00|15068.4|15067.4|15083.6|15082.6|15087.6|15086.6|15066.4|15065.4|7189
1628690700000|2021-08-11 14:05:00|15083.8|15082.8|15070.9|15069.9|15092.5|15091.5|15067.5|15066.5|7471
1628691000000|2021-08-11 14:10:00|15071|15070|15051.4|15050.4|15074.5|15073.5|15044.1|15043.1|9732
1628691300000|2021-08-11 14:15:00|15051.3|15050.3|15051.4|15050.4|15058.4|15057.4|15047.9|15046.9|6494
1628691600000|2021-08-11 14:20:00|15051.1|15050.1|15062.5|15061.5|15062.8|15061.8|15045.8|15044.8|6053
1628691900000|2021-08-11 14:25:00|15062.6|15061.6|15055.8|15054.8|15064.4|15063.4|15054.4|15053.4|4601
1628692200000|2021-08-11 14:30:00|15055.6|15054.6|15042.8|15041.8|15063.8|15062.8|15036.9|15035.9|7793
1628692500000|2021-08-11 14:35:00|15042.9|15041.9|15036.4|15035.4|15052.1|15051.1|15032|15031|7140
1628692800000|2021-08-11 14:40:00|15036.3|15035.3|15050.9|15049.9|15054.6|15053.6|15032.9|15031.9|5734
1628693100000|2021-08-11 14:45:00|15051.4|15050.4|15043.6|15042.6|15052.6|15051.6|15040.9|15039.9|5767
1628693400000|2021-08-11 14:50:00|15043.8|15042.8|15037.1|15036.1|15054.4|15053.4|15034.9|15033.9|5447
1628693700000|2021-08-11 14:55:00|15036.9|15035.9|15020.5|15019.5|15039.5|15038.5|15020|15019|7401
1628694000000|2021-08-11 15:00:00|15020.4|15019.4|14998.9|14997.9|15024.6|15023.6|14990.1|14989.1|12037
1628694300000|2021-08-11 15:05:00|14999.3|14998.3|14998.2|14997.2|15008.3|15007.3|14992.5|14991.5|8173
1628694600000|2021-08-11 15:10:00|14998.3|14997.3|14989|14988|15004.4|15003.4|14981.9|14980.9|7719
1628694900000|2021-08-11 15:15:00|14988.9|14987.9|14978.9|14977.9|14997.2|14996.2|14971.7|14970.7|8719
1628695200000|2021-08-11 15:20:00|14978.4|14977.4|15001.7|15000.7|15004|15003|14978.3|14977.3|6341
1628695500000|2021-08-11 15:25:00|15001.5|15000.5|15004.8|15003.8|15007.2|15006.2|14996.7|14995.7|4893
1628695800000|2021-08-11 15:30:00|15004.7|15003.7|15003|15002|15010.9|15009.9|14995|14994|6155
1628696100000|2021-08-11 15:35:00|15002.9|15001.9|15006.4|15005.4|15010.7|15009.7|14997.8|14996.8|4306
1628696400000|2021-08-11 15:40:00|15006.3|15005.3|14989.9|14988.9|15007.7|15006.7|14982.5|14981.5|5743
1628696700000|2021-08-11 15:45:00|14989.8|14988.8|14977.3|14976.3|14997.3|14996.3|14977.2|14976.2|5444
1628697000000|2021-08-11 15:50:00|14977|14976|14987.7|14986.7|14992.3|14991.3|14973.3|14972.3|5726
1628697300000|2021-08-11 15:55:00|14987.5|14986.5|14991.4|14990.4|14995.5|14994.5|14984.3|14983.3|3941
1628697600000|2021-08-11 16:00:00|14991.2|14990.2|15018.5|15017.5|15018.7|15017.7|14985.9|14984.9|6177
1628697900000|2021-08-11 16:05:00|15018.4|15017.4|15009.9|15008.9|15023.3|15022.3|15008.8|15007.8|4319
1628698200000|2021-08-11 16:10:00|15009.8|15008.8|15006.5|15005.5|15010.3|15009.3|14999.7|14998.7|3495
1628698500000|2021-08-11 16:15:00|15006.4|15005.4|14997.8|14996.8|15007.2|15006.2|14992.7|14991.7|3108
1628698800000|2021-08-11 16:20:00|14997.5|14996.5|15005.9|15004.9|15006.2|15005.2|14993.3|14992.3|3295
1628699100000|2021-08-11 16:25:00|15006|15005|15006.4|15005.4|15011.7|15010.7|15002.5|15001.5|3045
1628699400000|2021-08-11 16:30:00|15006.3|15005.3|15017.9|15016.9|15017.9|15016.9|15003.5|15002.5|2739
1628699700000|2021-08-11 16:35:00|15017.8|15016.8|15012.8|15011.8|15021.5|15020.5|15010|15009|2354
1628700000000|2021-08-11 16:40:00|15013.2|15012.2|15010.7|15009.7|15015.8|15014.8|15009.4|15008.4|1731
1628700300000|2021-08-11 16:45:00|15010.5|15009.5|15018.8|15017.8|15019.7|15018.7|15010.4|15009.4|2460
1628700600000|2021-08-11 16:50:00|15018.9|15017.9|15007.3|15006.3|15019.8|15018.8|15004.8|15003.8|2529
1628700900000|2021-08-11 16:55:00|15007.2|15006.2|15012|15011|15012.9|15011.9|15001.8|15000.8|3125
1628701200000|2021-08-11 17:00:00|15012.4|15011.4|15030.5|15029.5|15038|15037|15008.3|15007.3|6911
1628701500000|2021-08-11 17:05:00|15030.4|15029.4|15032.5|15031.5|15035.9|15034.9|15026|15025|3106
1628701800000|2021-08-11 17:10:00|15032.8|15031.8|15034|15033|15040.9|15039.9|15029.9|15028.9|3068
1628702100000|2021-08-11 17:15:00|15034.2|15033.2|15025.5|15024.5|15035.7|15034.7|15017.8|15016.8|3123
1628702400000|2021-08-11 17:20:00|15025.7|15024.7|15027.4|15026.4|15028|15027|15020.3|15019.3|1786
1628702700000|2021-08-11 17:25:00|15027.3|15026.3|15029.5|15028.5|15030.9|15029.9|15024.8|15023.8|1625
1628703000000|2021-08-11 17:30:00|15029.4|15028.4|15021.5|15020.5|15031.4|15030.4|15019.7|15018.7|2040
1628703300000|2021-08-11 17:35:00|15021.7|15020.7|15007.2|15006.2|15024.4|15023.4|15006|15005|3665
1628703600000|2021-08-11 17:40:00|15007.5|15006.5|15002.9|15001.9|15010.4|15009.4|14999.2|14998.2|3045
1628703900000|2021-08-11 17:45:00|15003|15002|15002.7|15001.7|15011.2|15010.2|15002.7|15001.7|2393
1628704200000|2021-08-11 17:50:00|15002.4|15001.4|15008.5|15007.5|15008.7|15007.7|14999.9|14998.9|2440
1628704500000|2021-08-11 17:55:00|15008.7|15007.7|15010.8|15009.8|15014|15013|15006.3|15005.3|2232
1628704800000|2021-08-11 18:00:00|15010.7|15009.7|15016.5|15015.5|15018.7|15017.7|15004.5|15003.5|2587
1628705100000|2021-08-11 18:05:00|15017.2|15016.2|15022.5|15021.5|15026.2|15025.2|15016.9|15015.9|2347
1628705400000|2021-08-11 18:10:00|15022.7|15021.7|15019.3|15018.3|15022.8|15021.8|15016.7|15015.7|1697
1628705700000|2021-08-11 18:15:00|15019.2|15018.2|15010.5|15009.5|15020.2|15019.2|15010.3|15009.3|1769
1628706000000|2021-08-11 18:20:00|15010.7|15009.7|15007.3|15006.3|15015.2|15014.2|15002.7|15001.7|3054
1628706300000|2021-08-11 18:25:00|15007.4|15006.4|15012|15011|15012.5|15011.5|15005.4|15004.4|1885
1628706600000|2021-08-11 18:30:00|15011.9|15010.9|15019.3|15018.3|15022.9|15021.9|15011.9|15010.9|2696
1628706900000|2021-08-11 18:35:00|15019.2|15018.2|15022.5|15021.5|15025.2|15024.2|15018|15017|2070
1628707200000|2021-08-11 18:40:00|15022.4|15021.4|15025.5|15024.5|15029.8|15028.8|15022.2|15021.2|2439
1628707500000|2021-08-11 18:45:00|15025.4|15024.4|15023.8|15022.8|15027.7|15026.7|15022.7|15021.7|1725
1628707800000|2021-08-11 18:50:00|15023.7|15022.7|15021.3|15020.3|15027.4|15026.4|15020.4|15019.4|1946
1628708100000|2021-08-11 18:55:00|15021.4|15020.4|15022.2|15021.2|15026.5|15025.5|15017|15016|2335
1628708400000|2021-08-11 19:00:00|15022.4|15021.4|15021|15020|15026.2|15025.2|15015.3|15014.3|2549
1628708700000|2021-08-11 19:05:00|15020.9|15019.9|15027|15026|15027.8|15026.8|15018.4|15017.4|2415
1628709000000|2021-08-11 19:10:00|15027.2|15026.2|15025.2|15024.2|15031.2|15030.2|15023.9|15022.9|2208
1628709300000|2021-08-11 19:15:00|15025|15024|15021|15020|15025|15024|15017.4|15016.4|2016
1628709600000|2021-08-11 19:20:00|15021.6|15020.6|15030.8|15029.8|15031.5|15030.5|15021.4|15020.4|2111
1628709900000|2021-08-11 19:25:00|15030.9|15029.9|15029.9|15028.9|15032.5|15031.5|15028.4|15027.4|1886
1628710200000|2021-08-11 19:30:00|15029.8|15028.8|15030.6|15029.6|15032|15031|15025.8|15024.8|2461
1628710500000|2021-08-11 19:35:00|15030.5|15029.5|15021.8|15020.8|15030.6|15029.6|15021.4|15020.4|2543
1628710800000|2021-08-11 19:40:00|15022.3|15021.3|15017.5|15016.5|15024.5|15023.5|15016.1|15015.1|3491
1628711100000|2021-08-11 19:45:00|15017.6|15016.6|15032.9|15031.9|15033.8|15032.8|15016.8|15015.8|4145
1628711400000|2021-08-11 19:50:00|15028.8|15027.8|15029.8|15028.8|15038.1|15037.1|15024.5|15023.5|7192
1628711700000|2021-08-11 19:55:00|15030.6|15029.6|15031.8|15030.8|15034.8|15033.8|15026.5|15025.5|8640
1628712000000|2021-08-11 20:00:00|15030.6|15029.6|15024.9|15022.9|15031.7|15029.7|15024.1|15022.1|2918
1628712300000|2021-08-11 20:05:00|15025.1|15023.1|15021.4|15019.4|15025.4|15023.4|15021.3|15019.3|1501
1628712600000|2021-08-11 20:10:00|15021.6|15019.6|15018.4|15016.4|15022.8|15020.8|15017.6|15015.6|1436
1628712900000|2021-08-11 20:15:00|15018.3|15016.3|15016.6|15014.6|15019.7|15017.7|15016.3|15014.3|363
1628713200000|2021-08-11 20:20:00|15016.4|15014.4|15015.9|15013.9|15017.8|15015.8|15015.8|15013.8|279
1628713500000|2021-08-11 20:25:00|15015.8|15013.8|15017.9|15015.9|15018.1|15016.1|15015.2|15013.2|242
1628713800000|2021-08-11 20:30:00|15018.1|15016.1|15020.2|15018.2|15021.1|15019.1|15017.8|15015.8|316
1628714100000|2021-08-11 20:35:00|15020.1|15018.1|15020.3|15018.3|15020.8|15018.8|15020.1|15018.1|154
1628714400000|2021-08-11 20:40:00|15019.9|15017.9|15019.8|15017.8|15020.9|15018.9|15019.6|15017.6|214
1628714700000|2021-08-11 20:45:00|15019.9|15017.9|15017.8|15015.8|15020.8|15018.8|15016.1|15014.1|476
1628715000000|2021-08-11 20:50:00|15017.7|15015.7|15017.4|15015.4|15018.1|15016.1|15016.6|15014.6|184
1628715300000|2021-08-11 20:55:00|15017.3|15015.3|15018.4|15013.4|15018.4|15016.3|15015.9|15013.3|229
1628715600000|2021-08-11 21:00:00|15018.5|15013.5|15019.2|15014.2|15019.2|15014.2|15018.5|15013.5|0
1628715900000|2021-08-11 21:05:00|15019.3|15014.3|15018.2|15013.2|15019.3|15014.3|15017.8|15012.8|0
1628716200000|2021-08-11 21:10:00|15018.3|15013.3|15018.4|15013.4|15018.4|15013.4|15018.2|15013.2|0
1628716500000|2021-08-11 21:15:00|15017.8|15012.8|15017.8|15012.8|15018|15013|15017.5|15012.5|0
1628716800000|2021-08-11 21:20:00|15017.9|15012.9|15015|15010|15018|15013|15015|15010|0
1628717100000|2021-08-11 21:25:00|15015.8|15010.8|15015.3|15010.3|15016.2|15011.2|15015.3|15010.3|0
1628717400000|2021-08-11 21:30:00|15014.4|15009.4|15016|15011|15016|15011|15014.4|15009.4|0
1628717700000|2021-08-11 21:35:00|15016.1|15011.1|15016.5|15011.5|15016.5|15011.5|15016|15011|0
1628718000000|2021-08-11 21:40:00|15016.6|15011.6|15016.5|15011.5|15016.9|15011.9|15016.5|15011.5|0
1628718300000|2021-08-11 21:45:00|15016.6|15011.6|15016.4|15011.4|15016.6|15011.6|15015.9|15010.9|0
1628718600000|2021-08-11 21:50:00|15015.9|15010.9|15011.9|15006.9|15016.6|15011.6|15011.7|15006.7|0
1628718900000|2021-08-11 21:55:00|15011.8|15006.8|15011.4|15006.4|15012.7|15007.7|15011.4|15006.4|0
1628719200000|2021-08-11 22:00:00|15013.2|15011.2|15008.8|15006.8|15015.7|15013.7|15008.2|15006.2|552
1628719500000|2021-08-11 22:05:00|15008.9|15006.9|15012.7|15010.7|15012.8|15010.8|15007.9|15005.9|258
1628719800000|2021-08-11 22:10:00|15012.6|15010.6|15008.6|15006.6|15013.3|15011.3|15008.1|15006.1|215
1628720100000|2021-08-11 22:15:00|15008.7|15006.7|15009.4|15007.4|15009.6|15007.6|15007.1|15005.1|164
1628720400000|2021-08-11 22:20:00|15009.6|15007.6|15008.8|15006.8|15011.2|15009.2|15008.3|15006.3|167
1628720700000|2021-08-11 22:25:00|15008.9|15006.9|15007.8|15005.8|15009.3|15007.3|15007.2|15005.2|186
1628721000000|2021-08-11 22:30:00|15007.3|15005.3|15006.6|15004.6|15008.2|15006.2|15005.3|15003.3|150
1628721300000|2021-08-11 22:35:00|15006.7|15004.7|15008.1|15006.1|15008.3|15006.3|15006.7|15004.7|94
1628721600000|2021-08-11 22:40:00|15008.2|15006.2|15005.9|15003.9|15009.2|15007.2|15004.4|15002.4|201
1628721900000|2021-08-11 22:45:00|15005.8|15003.8|15006.9|15004.9|15007.8|15005.8|15005.8|15003.8|101
1628722200000|2021-08-11 22:50:00|15007.1|15005.1|15008.6|15006.6|15008.6|15006.6|15006.6|15004.6|63
1628722500000|2021-08-11 22:55:00|15008.9|15006.9|15006.9|15004.9|15009.6|15007.6|15006.4|15004.4|107
1628722800000|2021-08-11 23:00:00|15006.8|15004.8|15008.9|15006.9|15009.3|15007.3|15006.6|15004.6|123
1628723100000|2021-08-11 23:05:00|15009.1|15007.1|15007.7|15005.7|15009.9|15007.9|15007.2|15005.2|90
1628723400000|2021-08-11 23:10:00|15007.6|15005.6|15008.7|15006.7|15009.1|15007.1|15006.9|15004.9|79
1628723700000|2021-08-11 23:15:00|15008.8|15006.8|15007.8|15005.8|15009.6|15007.6|15005.7|15003.7|143
1628724000000|2021-08-11 23:20:00|15007.9|15005.9|15006.6|15004.6|15007.9|15005.9|15006.6|15004.6|41
1628724300000|2021-08-11 23:25:00|15006.4|15004.4|15006.2|15004.2|15006.7|15004.7|15005.1|15003.1|87
1628724600000|2021-08-11 23:30:00|15006.1|15004.1|15003.2|15001.2|15006.3|15004.3|15001.8|14999.8|361
1628724900000|2021-08-11 23:35:00|15003.3|15001.3|15002.4|15000.4|15006.2|15004.2|15002.2|15000.2|182
1628725200000|2021-08-11 23:40:00|15002.6|15000.6|15000.6|14998.6|15002.7|15000.7|14999.3|14997.3|235
1628725500000|2021-08-11 23:45:00|15000.7|14998.7|15002.1|15000.1|15002.6|15000.6|14999.9|14997.9|181
1628725800000|2021-08-11 23:50:00|15001.8|14999.8|15003.4|15001.4|15004.9|15002.9|15001.7|14999.7|189
1628726100000|2021-08-11 23:55:00|15003.6|15001.6|15004.3|15002.3|15004.6|15002.6|15001.6|14999.6|97
1628726400000|2021-08-12 00:00:00|15004.2|15002.2|15003.9|15001.9|15004.9|15002.9|15000.6|14998.6|234
1628726700000|2021-08-12 00:05:00|15004.1|15002.1|15008.3|15006.3|15008.4|15006.4|15002.9|15000.9|275
1628727000000|2021-08-12 00:10:00|15008.4|15006.4|15012.2|15010.2|15012.3|15010.3|15006.6|15004.6|488
1628727300000|2021-08-12 00:15:00|15012.1|15010.1|15009.9|15007.9|15013.1|15011.1|15009.8|15007.8|168
1628727600000|2021-08-12 00:20:00|15009.8|15007.8|15009.4|15007.4|15011.3|15009.3|15009.1|15007.1|111
1628727900000|2021-08-12 00:25:00|15009.6|15007.6|15010.3|15008.3|15010.8|15008.8|15009.4|15007.4|81
1628728200000|2021-08-12 00:30:00|15010.2|15008.2|15011.7|15009.7|15013.8|15011.8|15009.4|15007.4|205
1628728500000|2021-08-12 00:35:00|15011.8|15009.8|15009.9|15007.9|15012.9|15010.9|15009.3|15007.3|92
1628728800000|2021-08-12 00:40:00|15010.1|15008.1|15009.9|15007.9|15010.2|15008.2|15007.2|15005.2|190
1628729100000|2021-08-12 00:45:00|15010.1|15008.1|15007.4|15005.4|15010.8|15008.8|15006.1|15004.1|206
1628729400000|2021-08-12 00:50:00|15007.3|15005.3|15008.6|15006.6|15008.8|15006.8|15006.8|15004.8|100
1628729700000|2021-08-12 00:55:00|15008.4|15006.4|15008.9|15006.9|15010.1|15008.1|15007.8|15005.8|83
1628730000000|2021-08-12 01:00:00|15008.8|15006.8|15010.1|15008.1|15011.2|15009.2|15007.7|15005.7|122
1628730300000|2021-08-12 01:05:00|15010.2|15008.2|15011.3|15009.3|15011.4|15009.4|15009.3|15007.3|172
1628730600000|2021-08-12 01:10:00|15011.2|15009.2|15011.4|15009.4|15012.6|15010.6|15010.6|15008.6|135
1628730900000|2021-08-12 01:15:00|15011.3|15009.3|15013.7|15011.7|15014.6|15012.6|15009.9|15007.9|185
1628731200000|2021-08-12 01:20:00|15013.6|15011.6|15012.9|15010.9|15014.3|15012.3|15011.9|15009.9|178
1628731500000|2021-08-12 01:25:00|15013.1|15011.1|15014.4|15012.4|15015.9|15013.9|15012.4|15010.4|254
1628731800000|2021-08-12 01:30:00|15014.6|15012.6|15016.8|15014.8|15017.9|15015.9|15014.1|15012.1|308
1628732100000|2021-08-12 01:35:00|15016.9|15014.9|15016.2|15014.2|15017.7|15015.7|15014.9|15012.9|129
1628732400000|2021-08-12 01:40:00|15016.3|15014.3|15013.7|15011.7|15017.2|15015.2|15012.6|15010.6|198
1628732700000|2021-08-12 01:45:00|15013.8|15011.8|15012.8|15010.8|15014.9|15012.9|15011.7|15009.7|129
1628733000000|2021-08-12 01:50:00|15012.9|15010.9|15011.7|15009.7|15014.9|15012.9|15010.7|15008.7|141
1628733300000|2021-08-12 01:55:00|15011.6|15009.6|15011.2|15009.2|15012.3|15010.3|15009.9|15007.9|142
1628733600000|2021-08-12 02:00:00|15011.3|15009.3|15014.3|15012.3|15014.4|15012.4|15010.3|15008.3|204
1628733900000|2021-08-12 02:05:00|15014.4|15012.4|15014.2|15012.2|15017.2|15015.2|15013.1|15011.1|248
1628734200000|2021-08-12 02:10:00|15014.3|15012.3|15013.7|15011.7|15015.3|15013.3|15011.7|15009.7|124
1628734500000|2021-08-12 02:15:00|15013.4|15011.4|15012.1|15010.1|15013.4|15011.4|15009.7|15007.7|119
1628734800000|2021-08-12 02:20:00|15012.2|15010.2|15011.4|15009.4|15013.6|15011.6|15010.4|15008.4|121
1628735100000|2021-08-12 02:25:00|15011.3|15009.3|15012.3|15010.3|15012.9|15010.9|15010.6|15008.6|57
1628735400000|2021-08-12 02:30:00|15012.2|15010.2|15011.4|15009.4|15013.6|15011.6|15010.8|15008.8|98
1628735700000|2021-08-12 02:35:00|15011.3|15009.3|15012.1|15010.1|15012.9|15010.9|15010.2|15008.2|99
1628736000000|2021-08-12 02:40:00|15012.2|15010.2|15012.4|15010.4|15013.7|15011.7|15011.2|15009.2|70
1628736300000|2021-08-12 02:45:00|15012.3|15010.3|15015.2|15013.2|15015.4|15013.4|15011.6|15009.6|116
1628736600000|2021-08-12 02:50:00|15015.1|15013.1|15012.3|15010.3|15015.2|15013.2|15011.8|15009.8|90
1628736900000|2021-08-12 02:55:00|15012.2|15010.2|15012.2|15010.2|15012.7|15010.7|15010.7|15008.7|84
1628737200000|2021-08-12 03:00:00|15012.3|15010.3|15014.9|15012.9|15014.9|15012.9|15011.2|15009.2|109
1628737500000|2021-08-12 03:05:00|15015.1|15013.1|15016.4|15014.4|15017.3|15015.3|15014.8|15012.8|208
1628737800000|2021-08-12 03:10:00|15016.6|15014.6|15015.4|15013.4|15016.9|15014.9|15013.9|15011.9|92
1628738100000|2021-08-12 03:15:00|15015.6|15013.6|15014.9|15012.9|15015.9|15013.9|15014.1|15012.1|145
1628738400000|2021-08-12 03:20:00|15014.8|15012.8|15014.4|15012.4|15015.8|15013.8|15013.1|15011.1|188
1628738700000|2021-08-12 03:25:00|15014.3|15012.3|15014.7|15012.7|15015.8|15013.8|15013.7|15011.7|68
1628739000000|2021-08-12 03:30:00|15014.8|15012.8|15016.6|15014.6|15017.4|15015.4|15014.4|15012.4|117
1628739300000|2021-08-12 03:35:00|15016.4|15014.4|15016.9|15014.9|15017.8|15015.8|15015.9|15013.9|78
1628739600000|2021-08-12 03:40:00|15016.8|15014.8|15017.4|15015.4|15017.9|15015.9|15016.3|15014.3|148
1628739900000|2021-08-12 03:45:00|15017.6|15015.6|15018.7|15016.7|15018.8|15016.8|15017.1|15015.1|86
1628740200000|2021-08-12 03:50:00|15018.8|15016.8|15017.9|15015.9|15019.6|15017.6|15017.2|15015.2|122
1628740500000|2021-08-12 03:55:00|15017.8|15015.8|15018.2|15016.2|15018.7|15016.7|15017.6|15015.6|56
1628740800000|2021-08-12 04:00:00|15018.1|15016.1|15016.4|15014.4|15018.6|15016.6|15015.9|15013.9|102
1628741100000|2021-08-12 04:05:00|15016.3|15014.3|15016.2|15014.2|15016.4|15014.4|15014.9|15012.9|81
1628741400000|2021-08-12 04:10:00|15016.1|15014.1|15013.9|15011.9|15016.7|15014.7|15013.9|15011.9|74
1628741700000|2021-08-12 04:15:00|15013.8|15011.8|15015.2|15013.2|15015.4|15013.4|15013.6|15011.6|59
1628742000000|2021-08-12 04:20:00|15015.1|15013.1|15014.7|15012.7|15015.3|15013.3|15013.6|15011.6|58
1628742300000|2021-08-12 04:25:00|15014.6|15012.6|15013.4|15011.4|15014.6|15012.6|15012.3|15010.3|128
1628742600000|2021-08-12 04:30:00|15013.6|15011.6|15012.7|15010.7|15014.1|15012.1|15012.3|15010.3|90
1628742900000|2021-08-12 04:35:00|15012.6|15010.6|15013.7|15011.7|15014.4|15012.4|15012.6|15010.6|50
1628743200000|2021-08-12 04:40:00|15013.4|15011.4|15011.1|15009.1|15013.7|15011.7|15011.1|15009.1|84
1628743500000|2021-08-12 04:45:00|15010.9|15008.9|15010.7|15008.7|15012.8|15010.8|15010.3|15008.3|131
1628743800000|2021-08-12 04:50:00|15010.8|15008.8|15010.4|15008.4|15011.8|15009.8|15009.8|15007.8|89
1628744100000|2021-08-12 04:55:00|15010.7|15008.7|15011.6|15009.6|15011.9|15009.9|15010.1|15008.1|50
1628744400000|2021-08-12 05:00:00|15011.4|15009.4|15008.4|15006.4|15011.9|15009.9|15007.4|15005.4|322
1628744700000|2021-08-12 05:05:00|15008.6|15006.6|15009.8|15007.8|15009.9|15007.9|15006.4|15004.4|178
1628745000000|2021-08-12 05:10:00|15009.7|15007.7|15010.2|15008.2|15010.7|15008.7|15007.7|15005.7|116
1628745300000|2021-08-12 05:15:00|15010.1|15008.1|15010.2|15008.2|15011.3|15009.3|15009.9|15007.9|114
1628745600000|2021-08-12 05:20:00|15010.3|15008.3|15008.4|15006.4|15012.6|15010.6|15008.4|15006.4|119
1628745900000|2021-08-12 05:25:00|15008.6|15006.6|15006.3|15004.3|15010.9|15008.9|15005.3|15003.3|212
1628746200000|2021-08-12 05:30:00|15006.4|15004.4|15006.9|15004.9|15009.2|15007.2|15005.8|15003.8|195
1628746500000|2021-08-12 05:35:00|15006.8|15004.8|15005.2|15003.2|15007.2|15005.2|15004.6|15002.6|140
1628746800000|2021-08-12 05:40:00|15005.1|15003.1|15002.9|15000.9|15006.3|15004.3|15002.7|15000.7|212
1628747100000|2021-08-12 05:45:00|15002.7|15000.7|15004.6|15002.6|15004.8|15002.8|15002.1|15000.1|108
1628747400000|2021-08-12 05:50:00|15004.4|15002.4|15004.4|15002.4|15005.4|15003.4|15002.6|15000.6|108
1628747700000|2021-08-12 05:55:00|15004.6|15002.6|15003.2|15001.2|15006.4|15004.4|15002.7|15000.7|179
1628748000000|2021-08-12 06:00:00|15003.1|15001.1|15005.7|15003.7|15006.3|15004.3|15002.6|15000.6|172
1628748300000|2021-08-12 06:05:00|15005.6|15003.6|15007.7|15005.7|15007.9|15005.9|15004.4|15002.4|129
1628748600000|2021-08-12 06:10:00|15007.8|15005.8|15009.3|15007.3|15009.4|15007.4|15007.6|15005.6|137
1628748900000|2021-08-12 06:15:00|15009.2|15007.2|15011.4|15009.4|15011.6|15009.6|15007.9|15005.9|147
1628749200000|2021-08-12 06:20:00|15012.2|15010.2|15010.3|15008.3|15013.2|15011.2|15009.6|15007.6|149
1628749500000|2021-08-12 06:25:00|15010.2|15008.2|15008.8|15006.8|15011.3|15009.3|15007.3|15005.3|134
1628749800000|2021-08-12 06:30:00|15008.7|15006.7|15007.6|15005.6|15008.9|15006.9|15005.9|15003.9|175
1628750100000|2021-08-12 06:35:00|15007.4|15005.4|14997.7|14995.7|15008.7|15006.7|14996.1|14994.1|410
1628750400000|2021-08-12 06:40:00|14997.6|14995.6|15000.1|14998.1|15001.1|14999.1|14997.4|14995.4|316
1628750700000|2021-08-12 06:45:00|15000.2|14998.2|14999.7|14997.7|15001.3|14999.3|14998.1|14996.1|164
1628751000000|2021-08-12 06:50:00|14999.8|14997.8|14999.6|14997.6|15001.3|14999.3|14999.2|14997.2|86
1628751300000|2021-08-12 06:55:00|14999.2|14997.2|14997.2|14995.2|14999.9|14997.9|14993.9|14991.9|374
1628751600000|2021-08-12 07:00:00|14997.3|14995.3|14994.7|14992.7|15002.3|15000.3|14994.6|14992.6|671
1628751900000|2021-08-12 07:05:00|14994.4|14992.4|14995.4|14993.4|14996.7|14994.7|14991.6|14989.6|487
1628752200000|2021-08-12 07:10:00|14995.6|14993.6|14999.2|14997.2|15000.9|14998.9|14993.6|14991.6|382
1628752500000|2021-08-12 07:15:00|14999.1|14997.1|14998.7|14996.7|15000.1|14998.1|14995.2|14993.2|382
1628752800000|2021-08-12 07:20:00|14998.8|14996.8|14999.9|14997.9|15003.6|15001.6|14998.2|14996.2|786
1628753100000|2021-08-12 07:25:00|15000.1|14998.1|14998.7|14996.7|15000.6|14998.6|14992.9|14990.9|357
1628753400000|2021-08-12 07:30:00|14998.6|14996.6|15000.7|14998.7|15002.1|15000.1|14997.8|14995.8|239
1628753700000|2021-08-12 07:35:00|15000.9|14998.9|15002.9|15000.9|15003.2|15001.2|15000.4|14998.4|207
1628754000000|2021-08-12 07:40:00|15002.7|15000.7|15000.4|14998.4|15002.8|15000.8|14998.8|14996.8|150
1628754300000|2021-08-12 07:45:00|15000.3|14998.3|15003.9|15001.9|15004.6|15002.6|14999.1|14997.1|231
1628754600000|2021-08-12 07:50:00|15004.1|15002.1|15004.7|15002.7|15006.1|15004.1|15002.2|15000.2|230
1628754900000|2021-08-12 07:55:00|15004.8|15002.8|15004.4|15002.4|15005.7|15003.7|15002.8|15000.8|137
1628755200000|2021-08-12 08:00:00|15004.6|15002.6|15010.8|15008.8|15011.8|15009.8|15003.9|15001.9|510
1628755500000|2021-08-12 08:05:00|15010.7|15008.7|15004.4|15002.4|15010.7|15008.7|15002.3|15000.3|454
1628755800000|2021-08-12 08:10:00|15004.6|15002.6|15002.3|15000.3|15005.6|15003.6|14997.7|14995.7|639
1628756100000|2021-08-12 08:15:00|15002.2|15000.2|15003.9|15001.9|15003.9|15001.9|14999.9|14997.9|224
1628756400000|2021-08-12 08:20:00|15004.1|15002.1|15006.7|15004.7|15007.1|15005.1|15002.2|15000.2|245
1628756700000|2021-08-12 08:25:00|15006.6|15004.6|15010.9|15008.9|15011.6|15009.6|15005.2|15003.2|422
1628757000000|2021-08-12 08:30:00|15011.1|15009.1|15017.2|15015.2|15019.1|15017.1|15010.9|15008.9|893
1628757300000|2021-08-12 08:35:00|15017.3|15015.3|15015.4|15013.4|15021.1|15019.1|15014.9|15012.9|501
1628757600000|2021-08-12 08:40:00|15015.3|15013.3|15015.2|15013.2|15017.8|15015.8|15013.8|15011.8|254
1628757900000|2021-08-12 08:45:00|15015.1|15013.1|15013.1|15011.1|15016.4|15014.4|15012.1|15010.1|267
1628758200000|2021-08-12 08:50:00|15012.9|15010.9|15015.9|15013.9|15017.6|15015.6|15012.1|15010.1|266
1628758500000|2021-08-12 08:55:00|15016.1|15014.1|15016.2|15014.2|15016.7|15014.7|15012.9|15010.9|280
1628758800000|2021-08-12 09:00:00|15016.3|15014.3|15011.2|15009.2|15018.2|15016.2|15010.1|15008.1|539
1628759100000|2021-08-12 09:05:00|15011.3|15009.3|15010.4|15008.4|15012.9|15010.9|15009.4|15007.4|280
1628759400000|2021-08-12 09:10:00|15010.3|15008.3|15011.4|15009.4|15013.4|15011.4|15010.1|15008.1|258
1628759700000|2021-08-12 09:15:00|15011.6|15009.6|15015.9|15013.9|15016.4|15014.4|15011.6|15009.6|336
1628760000000|2021-08-12 09:20:00|15016.1|15014.1|15014.2|15012.2|15019.8|15017.8|15013.2|15011.2|456
1628760300000|2021-08-12 09:25:00|15014.3|15012.3|15013.4|15011.4|15016.9|15014.9|15013.3|15011.3|141
1628760600000|2021-08-12 09:30:00|15013.6|15011.6|15012.2|15010.2|15013.7|15011.7|15010.8|15008.8|208
1628760900000|2021-08-12 09:35:00|15012.1|15010.1|15013.2|15011.2|15014.3|15012.3|15012.1|15010.1|87
1628761200000|2021-08-12 09:40:00|15013.1|15011.1|15008.7|15006.7|15013.2|15011.2|15008.3|15006.3|341
1628761500000|2021-08-12 09:45:00|15008.6|15006.6|15010.1|15008.1|15010.4|15008.4|15006.9|15004.9|306
1628761800000|2021-08-12 09:50:00|15010.2|15008.2|15011.7|15009.7|15013.8|15011.8|15010.2|15008.2|186
1628762100000|2021-08-12 09:55:00|15011.8|15009.8|15018.8|15016.8|15018.8|15016.8|15011.6|15009.6|397
1628762400000|2021-08-12 10:00:00|15018.7|15016.7|15016.4|15014.4|15020.8|15018.8|15015.3|15013.3|405
1628762700000|2021-08-12 10:05:00|15016.3|15014.3|15015.8|15013.8|15016.4|15014.4|15014.7|15012.7|183
1628763000000|2021-08-12 10:10:00|15015.7|15013.7|15024.4|15022.4|15025.1|15023.1|15015.1|15013.1|551
1628763300000|2021-08-12 10:15:00|15024.6|15022.6|15023.2|15021.2|15026.1|15024.1|15022.7|15020.7|323
1628763600000|2021-08-12 10:20:00|15023.3|15021.3|15026.3|15024.3|15026.9|15024.9|15023.3|15021.3|318
1628763900000|2021-08-12 10:25:00|15026.4|15024.4|15027.4|15025.4|15029.6|15027.6|15025.4|15023.4|386
1628764200000|2021-08-12 10:30:00|15027.6|15025.6|15033.4|15031.4|15033.6|15031.6|15027.6|15025.6|522
1628764500000|2021-08-12 10:35:00|15033.3|15031.3|15032.2|15030.2|15035.9|15033.9|15031.8|15029.8|354
1628764800000|2021-08-12 10:40:00|15032.3|15030.3|15034.7|15032.7|15035.2|15033.2|15032.1|15030.1|181
1628765100000|2021-08-12 10:45:00|15034.8|15032.8|15039.4|15037.4|15043.6|15041.6|15034.1|15032.1|779
1628765400000|2021-08-12 10:50:00|15039.6|15037.6|15037.2|15035.2|15039.7|15037.7|15036.4|15034.4|328
1628765700000|2021-08-12 10:55:00|15037.3|15035.3|15034.2|15032.2|15038.1|15036.1|15033.1|15031.1|349
1628766000000|2021-08-12 11:00:00|15034.3|15032.3|15029.2|15027.2|15035.7|15033.7|15029.1|15027.1|478
1628766300000|2021-08-12 11:05:00|15029.3|15027.3|15027.7|15025.7|15029.9|15027.9|15025.1|15023.1|530
1628766600000|2021-08-12 11:10:00|15027.8|15025.8|15032.4|15030.4|15034.1|15032.1|15027.3|15025.3|380
1628766900000|2021-08-12 11:15:00|15032.6|15030.6|15034.7|15032.7|15037.1|15035.1|15031.9|15029.9|308
1628767200000|2021-08-12 11:20:00|15034.4|15032.4|15033.2|15031.2|15034.8|15032.8|15030.8|15028.8|288
1628767500000|2021-08-12 11:25:00|15033.1|15031.1|15030.4|15028.4|15034.2|15032.2|15029.4|15027.4|296
1628767800000|2021-08-12 11:30:00|15030.6|15028.6|15036.8|15034.8|15036.9|15034.9|15030.2|15028.2|274
1628768100000|2021-08-12 11:35:00|15036.9|15034.9|15038.7|15036.7|15039.8|15037.8|15035.7|15033.7|425
1628768400000|2021-08-12 11:40:00|15038.4|15036.4|15036.1|15034.1|15038.7|15036.7|15035.6|15033.6|212
1628768700000|2021-08-12 11:45:00|15035.9|15033.9|15036.2|15034.2|15036.9|15034.9|15033.9|15031.9|248
1628769000000|2021-08-12 11:50:00|15036.1|15034.1|15032.9|15030.9|15036.9|15034.9|15032.2|15030.2|236
1628769300000|2021-08-12 11:55:00|15032.8|15030.8|15031.7|15029.7|15033.3|15031.3|15030.9|15028.9|177
1628769600000|2021-08-12 12:00:00|15031.6|15029.6|15031.9|15029.9|15036.1|15034.1|15031.4|15029.4|416
1628769900000|2021-08-12 12:05:00|15031.8|15029.8|15033.9|15031.9|15034.6|15032.6|15030.4|15028.4|270
1628770200000|2021-08-12 12:10:00|15034.1|15032.1|15036.2|15034.2|15036.8|15034.8|15033.1|15031.1|289
1628770500000|2021-08-12 12:15:00|15036.3|15034.3|15036.4|15034.4|15037.4|15035.4|15034.1|15032.1|279
1628770800000|2021-08-12 12:20:00|15036.3|15034.3|15028.3|15026.3|15036.7|15034.7|15026.2|15024.2|842
1628771100000|2021-08-12 12:25:00|15028.2|15026.2|15028.8|15026.8|15029.7|15027.7|15022.9|15020.9|925
1628771400000|2021-08-12 12:30:00|15028.7|15026.7|15021.4|15019.4|15029.6|15027.6|15014.8|15012.8|2367
1628771700000|2021-08-12 12:35:00|15020.9|15018.9|15019.6|15017.6|15025.7|15023.7|15015.7|15013.7|1279
1628772000000|2021-08-12 12:40:00|15019.4|15017.4|15010.9|15008.9|15021.7|15019.7|15007.9|15005.9|1575
1628772300000|2021-08-12 12:45:00|15010.8|15008.8|15003.2|15001.2|15010.9|15008.9|14997.9|14995.9|2624
1628772600000|2021-08-12 12:50:00|15003.1|15001.1|14998.7|14996.7|15004.4|15002.4|14995.1|14993.1|1294
1628772900000|2021-08-12 12:55:00|14998.8|14996.8|14997.9|14995.9|15001.9|14999.9|14997.8|14995.8|845
1628773200000|2021-08-12 13:00:00|14997.8|14995.8|15001.4|14999.4|15002.9|15000.9|14993.7|14991.7|1329
1628773500000|2021-08-12 13:05:00|15001.6|14999.6|15006.9|15004.9|15009.6|15007.6|15001.4|14999.4|1310
1628773800000|2021-08-12 13:10:00|15007.2|15005.2|15004.4|15002.4|15008.1|15006.1|15002.2|15000.2|767
1628774100000|2021-08-12 13:15:00|15004.3|15002.3|15003.4|15001.4|15006.6|15004.6|15003.2|15001.2|714
1628774400000|2021-08-12 13:20:00|15003.3|15001.3|15003.4|15001.4|15006.3|15004.3|15001.3|14999.3|791
1628774700000|2021-08-12 13:25:00|15006.1|15004.1|15007.7|15005.7|15011.8|15009.8|15005.1|15003.1|2073
1628775000000|2021-08-12 13:30:00|15007.2|15006.2|14993.2|14992.2|15012.3|15011.3|14982.3|14981.3|18329
1628775300000|2021-08-12 13:35:00|14992.9|14991.9|14979.2|14978.2|14993.2|14992.2|14960.6|14959.6|15012
1628775600000|2021-08-12 13:40:00|14979.1|14978.1|14966.4|14965.4|14979.2|14978.2|14961.1|14960.1|7927
1628775900000|2021-08-12 13:45:00|14966.9|14965.9|14985.2|14984.2|14988.7|14987.7|14954.9|14953.9|10927
1628776200000|2021-08-12 13:50:00|14985.7|14984.7|14972.9|14971.9|14996.6|14995.6|14971.7|14970.7|7679
1628776500000|2021-08-12 13:55:00|14972.7|14971.7|14983.2|14982.2|14994.2|14993.2|14969.2|14968.2|7386
1628776800000|2021-08-12 14:00:00|14983.4|14982.4|14962.7|14961.7|14984.2|14983.2|14949.6|14948.6|10513
1628777100000|2021-08-12 14:05:00|14962.6|14961.6|14969.9|14968.9|14970.7|14969.7|14954.7|14953.7|7042
1628777400000|2021-08-12 14:10:00|14969.8|14968.8|14993.6|14992.6|14995.6|14994.6|14968.3|14967.3|7646
1628777700000|2021-08-12 14:15:00|14993.4|14992.4|15018|15017|15018.5|15017.5|14983.9|14982.9|8929
1628778000000|2021-08-12 14:20:00|15018.2|15017.2|15018.9|15017.9|15027.5|15026.5|15013.9|15012.9|8695
1628778300000|2021-08-12 14:25:00|15019.9|15018.9|15028.4|15027.4|15030.9|15029.9|15016.3|15015.3|6450
1628778600000|2021-08-12 14:30:00|15028.5|15027.5|15039.5|15038.5|15044.3|15043.3|15028.5|15027.5|8326
1628778900000|2021-08-12 14:35:00|15039.7|15038.7|15033.8|15032.8|15049.3|15048.3|15033.5|15032.5|6452
1628779200000|2021-08-12 14:40:00|15033.9|15032.9|15035.5|15034.5|15042.5|15041.5|15033.2|15032.2|4559
1628779500000|2021-08-12 14:45:00|15035.8|15034.8|15045.7|15044.7|15046.3|15045.3|15033.2|15032.2|3860
1628779800000|2021-08-12 14:50:00|15045.4|15044.4|15062.3|15061.3|15063|15062|15045.4|15044.4|7184
1628780100000|2021-08-12 14:55:00|15062.4|15061.4|15061.5|15060.5|15063.8|15062.8|15053.9|15052.9|4272
1628780400000|2021-08-12 15:00:00|15061.4|15060.4|15046.3|15045.3|15064.5|15063.5|15046.2|15045.2|6187
1628780700000|2021-08-12 15:05:00|15046.2|15045.2|15051.9|15050.9|15060|15059|15046.2|15045.2|3961
1628781000000|2021-08-12 15:10:00|15052.3|15051.3|15044.8|15043.8|15059|15058|15044.3|15043.3|3587
1628781300000|2021-08-12 15:15:00|15044.5|15043.5|15054.3|15053.3|15056.2|15055.2|15043.8|15042.8|3902
1628781600000|2021-08-12 15:20:00|15054.4|15053.4|15056.4|15055.4|15061.9|15060.9|15053|15052|3148
1628781900000|2021-08-12 15:25:00|15056.5|15055.5|15054.2|15053.2|15061|15060|15053.3|15052.3|2992
1628782200000|2021-08-12 15:30:00|15054|15053|15068.4|15067.4|15072|15071|15052|15051|5329
1628782500000|2021-08-12 15:35:00|15068.2|15067.2|15070|15069|15072.7|15071.7|15066.9|15065.9|2520
1628782800000|2021-08-12 15:40:00|15070.3|15069.3|15069.4|15068.4|15077.3|15076.3|15069.2|15068.2|3263
1628783100000|2021-08-12 15:45:00|15069.5|15068.5|15070.2|15069.2|15073.7|15072.7|15069.4|15068.4|2205
1628783400000|2021-08-12 15:50:00|15070|15069|15082.3|15081.3|15083.3|15082.3|15069.4|15068.4|3639
1628783700000|2021-08-12 15:55:00|15082.2|15081.2|15068|15067|15082.5|15081.5|15067.3|15066.3|3683
1628784000000|2021-08-12 16:00:00|15068.3|15067.3|15058.7|15057.7|15072.5|15071.5|15057.7|15056.7|4056
1628784300000|2021-08-12 16:05:00|15058.5|15057.5|15060.7|15059.7|15063.5|15062.5|15057|15056|3020
1628784600000|2021-08-12 16:10:00|15060.5|15059.5|15068.8|15067.8|15070.7|15069.7|15056.3|15055.3|3332
1628784900000|2021-08-12 16:15:00|15068.7|15067.7|15063.2|15062.2|15070|15069|15057.2|15056.2|3088
1628785200000|2021-08-12 16:20:00|15063.5|15062.5|15055.9|15054.9|15064.3|15063.3|15054.8|15053.8|2662
1628785500000|2021-08-12 16:25:00|15056|15055|15057.3|15056.3|15059.9|15058.9|15055.9|15054.9|2243
1628785800000|2021-08-12 16:30:00|15057.4|15056.4|15062.8|15061.8|15062.8|15061.8|15056.9|15055.9|2001
1628786100000|2021-08-12 16:35:00|15062.7|15061.7|15057.3|15056.3|15064.3|15063.3|15056.8|15055.8|1686
1628786400000|2021-08-12 16:40:00|15057|15056|15050.4|15049.4|15059.1|15058.1|15047.3|15046.3|3355
1628786700000|2021-08-12 16:45:00|15050.5|15049.5|15057.4|15056.4|15058.6|15057.6|15048.8|15047.8|2174
1628787000000|2021-08-12 16:50:00|15057.5|15056.5|15054|15053|15061.1|15060.1|15053.9|15052.9|1944
1628787300000|2021-08-12 16:55:00|15054.1|15053.1|15052.1|15051.1|15058|15057|15048.5|15047.5|1767
1628787600000|2021-08-12 17:00:00|15052|15051|15053.9|15052.9|15055.3|15054.3|15043|15042|3379
1628787900000|2021-08-12 17:05:00|15053.6|15052.6|15059|15058|15059.3|15058.3|15051.1|15050.1|2215
1628788200000|2021-08-12 17:10:00|15058.9|15057.9|15055.1|15054.1|15059.1|15058.1|15052.5|15051.5|1941
1628788500000|2021-08-12 17:15:00|15055.3|15054.3|15047.4|15046.4|15060.3|15059.3|15045.8|15044.8|3013
1628788800000|2021-08-12 17:20:00|15047.5|15046.5|15048.6|15047.6|15053.5|15052.5|15046.5|15045.5|1905
1628789100000|2021-08-12 17:25:00|15048.8|15047.8|15054.6|15053.6|15055.3|15054.3|15048.1|15047.1|1428
1628789400000|2021-08-12 17:30:00|15054.8|15053.8|15062.8|15061.8|15063.4|15062.4|15053.4|15052.4|2355
1628789700000|2021-08-12 17:35:00|15062.9|15061.9|15064.3|15063.3|15064.3|15063.3|15060.3|15059.3|1599
1628790000000|2021-08-12 17:40:00|15064.4|15063.4|15060.4|15059.4|15067.3|15066.3|15057.9|15056.9|2541
1628790300000|2021-08-12 17:45:00|15060.5|15059.5|15060.1|15059.1|15061.8|15060.8|15058.8|15057.8|1109
1628790600000|2021-08-12 17:50:00|15060.3|15059.3|15064.9|15063.9|15065.5|15064.5|15058.4|15057.4|1376
1628790900000|2021-08-12 17:55:00|15065|15064|15061.9|15060.9|15066.9|15065.9|15061|15060|1514
1628791200000|2021-08-12 18:00:00|15062|15061|15062.5|15061.5|15064.5|15063.5|15059.3|15058.3|1710
1628791500000|2021-08-12 18:05:00|15062.4|15061.4|15066.6|15065.6|15067.3|15066.3|15061.6|15060.6|1369
1628791800000|2021-08-12 18:10:00|15066.5|15065.5|15071.4|15070.4|15072.5|15071.5|15065.3|15064.3|2054
1628792100000|2021-08-12 18:15:00|15071.5|15070.5|15074.1|15073.1|15075.5|15074.5|15069.9|15068.9|2048
1628792400000|2021-08-12 18:20:00|15074|15073|15076.3|15075.3|15077|15076|15073.5|15072.5|1788
1628792700000|2021-08-12 18:25:00|15076.1|15075.1|15076.9|15075.9|15077.5|15076.5|15070.8|15069.8|2507
1628793000000|2021-08-12 18:30:00|15076.6|15075.6|15082.9|15081.9|15086|15085|15076|15075|3614
1628793300000|2021-08-12 18:35:00|15082.8|15081.8|15082.3|15081.3|15084.6|15083.6|15081.8|15080.8|1876
1628793600000|2021-08-12 18:40:00|15082.5|15081.5|15082.5|15081.5|15083.3|15082.3|15079.8|15078.8|2146
1628793900000|2021-08-12 18:45:00|15082.1|15081.1|15078.5|15077.5|15083.6|15082.6|15077.3|15076.3|2003
1628794200000|2021-08-12 18:50:00|15078.4|15077.4|15085.6|15084.6|15086.6|15085.6|15078|15077|2603
1628794500000|2021-08-12 18:55:00|15085.8|15084.8|15085.3|15084.3|15088.4|15087.4|15083.8|15082.8|2157
1628794800000|2021-08-12 19:00:00|15085.1|15084.1|15086.6|15085.6|15090.8|15089.8|15084.5|15083.5|2172
1628795100000|2021-08-12 19:05:00|15086.4|15085.4|15089.4|15088.4|15092.1|15091.1|15086|15085|2049
1628795400000|2021-08-12 19:10:00|15089.3|15088.3|15088.6|15087.6|15092.6|15091.6|15087.8|15086.8|2206
1628795700000|2021-08-12 19:15:00|15088.8|15087.8|15088.8|15087.8|15088.9|15087.9|15085.5|15084.5|1806
1628796000000|2021-08-12 19:20:00|15087.6|15086.6|15087|15086|15090.9|15089.9|15085.5|15084.5|1906
1628796300000|2021-08-12 19:25:00|15086.9|15085.9|15090.9|15089.9|15091.2|15090.2|15085.6|15084.6|1817
1628796600000|2021-08-12 19:30:00|15090.7|15089.7|15089.5|15088.5|15093.4|15092.4|15085.6|15084.6|2573
1628796900000|2021-08-12 19:35:00|15089.6|15088.6|15097|15096|15097.1|15096.1|15089.2|15088.2|3060
1628797200000|2021-08-12 19:40:00|15097.1|15096.1|15091.4|15090.4|15098.6|15097.6|15089.6|15088.6|4389
1628797500000|2021-08-12 19:45:00|15091.2|15090.2|15088.1|15087.1|15092.2|15091.2|15086.2|15085.2|2871
1628797800000|2021-08-12 19:50:00|15088|15087|15096.9|15095.9|15097.7|15096.7|15081|15080|6601
1628798100000|2021-08-12 19:55:00|15096.7|15095.7|15085.4|15084.4|15097|15096|15083.9|15082.9|8628
1628798400000|2021-08-12 20:00:00|15085.2|15084.2|15087.1|15085.1|15087.4|15085.4|15082.2|15080.2|2664
1628798700000|2021-08-12 20:05:00|15087.2|15085.2|15083.1|15081.1|15087.7|15085.7|15080.2|15078.2|1200
1628799000000|2021-08-12 20:10:00|15082.9|15080.9|15083.3|15081.3|15084.7|15082.7|15080.2|15078.2|1218
1628799300000|2021-08-12 20:15:00|15083.2|15081.2|15084.2|15082.2|15084.7|15082.7|15082.4|15080.4|167
1628799600000|2021-08-12 20:20:00|15084.1|15082.1|15083.3|15081.3|15084.7|15082.7|15081.9|15079.9|165
1628799900000|2021-08-12 20:25:00|15083.2|15081.2|15082.6|15080.6|15084.1|15082.1|15082.1|15080.1|143
1628800200000|2021-08-12 20:30:00|15082.4|15080.4|15083.4|15081.4|15084.2|15082.2|15082.4|15080.4|175
1628800500000|2021-08-12 20:35:00|15083.6|15081.6|15084.9|15082.9|15086.1|15084.1|15082.8|15080.8|277
1628800800000|2021-08-12 20:40:00|15084.8|15082.8|15084.6|15082.6|15086.1|15084.1|15083.9|15081.9|169
1628801100000|2021-08-12 20:45:00|15084.4|15082.4|15084.4|15082.4|15085.7|15083.7|15082.6|15080.6|487
1628801400000|2021-08-12 20:50:00|15084.3|15082.3|15085.6|15083.6|15086.7|15084.7|15084.1|15082.1|295
1628801700000|2021-08-12 20:55:00|15085.4|15083.4|15088.9|15083.9|15088.9|15086.3|15084.9|15082.9|298
1628802000000|2021-08-12 21:00:00|15088.3|15083.3|15088.9|15083.9|15089.1|15084.1|15087.8|15082.8|0
1628802300000|2021-08-12 21:05:00|15088.8|15083.8|15088.9|15083.9|15089.1|15084.1|15088.5|15083.5|0
1628802600000|2021-08-12 21:10:00|15088.8|15083.8|15089.8|15084.8|15089.8|15084.8|15088.6|15083.6|0
1628802900000|2021-08-12 21:15:00|15089.9|15084.9|15088.1|15083.1|15089.9|15084.9|15088.1|15083.1|0
1628803200000|2021-08-12 21:20:00|15087.2|15082.2|15087.6|15082.6|15088.1|15083.1|15087|15082|0
1628803500000|2021-08-12 21:25:00|15087.5|15082.5|15087.3|15082.3|15087.5|15082.5|15086.3|15081.3|0
1628803800000|2021-08-12 21:30:00|15087.2|15082.2|15087.2|15082.2|15087.2|15082.2|15086.7|15081.7|0
1628804100000|2021-08-12 21:35:00|15087.3|15082.3|15086.8|15081.8|15087.5|15082.5|15086.8|15081.8|0
1628804400000|2021-08-12 21:40:00|15086.7|15081.7|15086.3|15081.3|15086.7|15081.7|15086.3|15081.3|0
1628804700000|2021-08-12 21:45:00|15086.2|15081.2|15088.8|15083.8|15090.1|15085.1|15086.2|15081.2|0
1628805000000|2021-08-12 21:50:00|15089.5|15084.5|15088.8|15083.8|15089.5|15084.5|15088.6|15083.6|0
1628805300000|2021-08-12 21:55:00|15089.1|15084.1|15088.7|15083.7|15089.7|15084.7|15088.6|15083.6|0
1628805600000|2021-08-12 22:00:00|15088.6|15086.6|15081.9|15079.9|15088.6|15086.6|15081.2|15079.2|408
1628805900000|2021-08-12 22:05:00|15081.8|15079.8|15080.3|15078.3|15081.8|15079.8|15079.8|15077.8|189
1628806200000|2021-08-12 22:10:00|15080.4|15078.4|15079.6|15077.6|15080.8|15078.8|15077.8|15075.8|188
1628806500000|2021-08-12 22:15:00|15079.7|15077.7|15079.8|15077.8|15082.9|15080.9|15079.6|15077.6|152
1628806800000|2021-08-12 22:20:00|15079.6|15077.6|15080.9|15078.9|15081.2|15079.2|15079.1|15077.1|98
1628807100000|2021-08-12 22:25:00|15080.8|15078.8|15080.7|15078.7|15081.3|15079.3|15077.9|15075.9|127
1628807400000|2021-08-12 22:30:00|15080.6|15078.6|15079.8|15077.8|15080.6|15078.6|15078.7|15076.7|71
1628807700000|2021-08-12 22:35:00|15079.9|15077.9|15081.6|15079.6|15081.8|15079.8|15078.9|15076.9|120
1628808000000|2021-08-12 22:40:00|15081.4|15079.4|15082.1|15080.1|15082.1|15080.1|15080.9|15078.9|55
1628808300000|2021-08-12 22:45:00|15081.8|15079.8|15081.3|15079.3|15082.6|15080.6|15081.3|15079.3|39
1628808600000|2021-08-12 22:50:00|15081.4|15079.4|15081.9|15079.9|15081.9|15079.9|15080.3|15078.3|41
1628808900000|2021-08-12 22:55:00|15081.6|15079.6|15080.7|15078.7|15081.9|15079.9|15080.3|15078.3|25
1628809200000|2021-08-12 23:00:00|15080.6|15078.6|15078.2|15076.2|15081.8|15079.8|15078.2|15076.2|149
1628809500000|2021-08-12 23:05:00|15078.3|15076.3|15078.3|15076.3|15080.2|15078.2|15078.1|15076.1|83
1628809800000|2021-08-12 23:10:00|15078.8|15076.8|15081.6|15079.6|15081.7|15079.7|15077.9|15075.9|171
1628810100000|2021-08-12 23:15:00|15081.4|15079.4|15081.1|15079.1|15082.1|15080.1|15080.3|15078.3|79
1628810400000|2021-08-12 23:20:00|15081.2|15079.2|15080.3|15078.3|15081.8|15079.8|15079.9|15077.9|51
1628810700000|2021-08-12 23:25:00|15080.4|15078.4|15082.2|15080.2|15082.4|15080.4|15080.4|15078.4|60
1628811000000|2021-08-12 23:30:00|15081.8|15079.8|15079.7|15077.7|15081.8|15079.8|15079.4|15077.4|62
1628811300000|2021-08-12 23:35:00|15079.8|15077.8|15080.1|15078.1|15080.6|15078.6|15078.8|15076.8|79
1628811600000|2021-08-12 23:40:00|15079.9|15077.9|15078.6|15076.6|15080.3|15078.3|15078.4|15076.4|82
1628811900000|2021-08-12 23:45:00|15078.7|15076.7|15076.4|15074.4|15079.3|15077.3|15075.1|15073.1|285
1628812200000|2021-08-12 23:50:00|15076.3|15074.3|15077.1|15075.1|15077.7|15075.7|15074.6|15072.6|122
1628812500000|2021-08-12 23:55:00|15077.2|15075.2|15076.3|15074.3|15077.2|15075.2|15075.8|15073.8|104
1628812800000|2021-08-13 00:00:00|15076.4|15074.4|15076.3|15074.3|15077.3|15075.3|15074.8|15072.8|199
1628813100000|2021-08-13 00:05:00|15076.4|15074.4|15072.4|15070.4|15077.3|15075.3|15070.4|15068.4|398
1628813400000|2021-08-13 00:10:00|15072.6|15070.6|15073.9|15071.9|15074.6|15072.6|15071.1|15069.1|283
1628813700000|2021-08-13 00:15:00|15074.1|15072.1|15077.1|15075.1|15077.2|15075.2|15073.6|15071.6|324
1628814000000|2021-08-13 00:20:00|15077.2|15075.2|15076.8|15074.8|15078.4|15076.4|15075.3|15073.3|227
1628814300000|2021-08-13 00:25:00|15076.7|15074.7|15078.3|15076.3|15078.4|15076.4|15075.8|15073.8|125
1628814600000|2021-08-13 00:30:00|15078.4|15076.4|15083.8|15081.8|15083.8|15081.8|15077.6|15075.6|491
1628814900000|2021-08-13 00:35:00|15083.9|15081.9|15080.6|15078.6|15084.6|15082.6|15080.4|15078.4|163
1628815200000|2021-08-13 00:40:00|15080.4|15078.4|15080.3|15078.3|15081.1|15079.1|15077.7|15075.7|222
1628815500000|2021-08-13 00:45:00|15080.2|15078.2|15079.4|15077.4|15080.4|15078.4|15077.9|15075.9|149
1628815800000|2021-08-13 00:50:00|15079.6|15077.6|15078.2|15076.2|15080.9|15078.9|15077.9|15075.9|171
1628816100000|2021-08-13 00:55:00|15078.3|15076.3|15078.7|15076.7|15080.3|15078.3|15076.8|15074.8|146
1628816400000|2021-08-13 01:00:00|15078.8|15076.8|15077.3|15075.3|15080.4|15078.4|15077.1|15075.1|126
1628816700000|2021-08-13 01:05:00|15077.2|15075.2|15076.6|15074.6|15078.4|15076.4|15076.6|15074.6|104
1628817000000|2021-08-13 01:10:00|15076.4|15074.4|15075.3|15073.3|15077.3|15075.3|15073.6|15071.6|370
1628817300000|2021-08-13 01:15:00|15075.2|15073.2|15076.1|15074.1|15076.8|15074.8|15074.2|15072.2|203
1628817600000|2021-08-13 01:20:00|15076.2|15074.2|15076.1|15074.1|15077.2|15075.2|15074.4|15072.4|268
1628817900000|2021-08-13 01:25:00|15075.9|15073.9|15076.8|15074.8|15077.3|15075.3|15074.4|15072.4|212
1628818200000|2021-08-13 01:30:00|15076.7|15074.7|15078.1|15076.1|15080.6|15078.6|15076.1|15074.1|359
1628818500000|2021-08-13 01:35:00|15078.2|15076.2|15079.6|15077.6|15080.7|15078.7|15075.8|15073.8|233
1628818800000|2021-08-13 01:40:00|15079.4|15077.4|15079.8|15077.8|15080.2|15078.2|15077.3|15075.3|123
1628819100000|2021-08-13 01:45:00|15079.7|15077.7|15079.8|15077.8|15082.3|15080.3|15079.1|15077.1|264
1628819400000|2021-08-13 01:50:00|15079.7|15077.7|15078.6|15076.6|15079.9|15077.9|15078.2|15076.2|122
1628819700000|2021-08-13 01:55:00|15078.4|15076.4|15078.3|15076.3|15079.1|15077.1|15077.1|15075.1|118
1628820000000|2021-08-13 02:00:00|15078.2|15076.2|15078.6|15076.6|15078.9|15076.9|15076.9|15074.9|113
1628820300000|2021-08-13 02:05:00|15078.7|15076.7|15080.6|15078.6|15081.6|15079.6|15078.7|15076.7|142
1628820600000|2021-08-13 02:10:00|15080.4|15078.4|15083.1|15081.1|15083.2|15081.2|15079.6|15077.6|176
1628820900000|2021-08-13 02:15:00|15082.8|15080.8|15086.3|15084.3|15086.7|15084.7|15082.8|15080.8|343
1628821200000|2021-08-13 02:20:00|15086.4|15084.4|15087.1|15085.1|15087.1|15085.1|15084.7|15082.7|313
1628821500000|2021-08-13 02:25:00|15086.9|15084.9|15084.8|15082.8|15087.6|15085.6|15084.4|15082.4|215
1628821800000|2021-08-13 02:30:00|15084.7|15082.7|15081.8|15079.8|15085.3|15083.3|15080.6|15078.6|172
1628822100000|2021-08-13 02:35:00|15081.7|15079.7|15082.4|15080.4|15082.9|15080.9|15081.1|15079.1|78
1628822400000|2021-08-13 02:40:00|15082.6|15080.6|15080.6|15078.6|15082.7|15080.7|15079.6|15077.6|142
1628822700000|2021-08-13 02:45:00|15080.4|15078.4|15079.8|15077.8|15081.7|15079.7|15079.2|15077.2|146
1628823000000|2021-08-13 02:50:00|15079.4|15077.4|15077.1|15075.1|15079.7|15077.7|15076.9|15074.9|201
1628823300000|2021-08-13 02:55:00|15076.9|15074.9|15076.8|15074.8|15079.3|15077.3|15075.6|15073.6|300
1628823600000|2021-08-13 03:00:00|15076.7|15074.7|15078.6|15076.6|15080.1|15078.1|15076.7|15074.7|229
1628823900000|2021-08-13 03:05:00|15078.7|15076.7|15079.1|15077.1|15079.6|15077.6|15077.1|15075.1|123
1628824200000|2021-08-13 03:10:00|15079.2|15077.2|15077.6|15075.6|15079.8|15077.8|15077.2|15075.2|67
1628824500000|2021-08-13 03:15:00|15077.7|15075.7|15077.8|15075.8|15079.1|15077.1|15077.3|15075.3|82
1628824800000|2021-08-13 03:20:00|15077.9|15075.9|15077.6|15075.6|15078.1|15076.1|15076.1|15074.1|144
1628825100000|2021-08-13 03:25:00|15077.7|15075.7|15078.7|15076.7|15079.9|15077.9|15077.6|15075.6|107
1628825400000|2021-08-13 03:30:00|15078.8|15076.8|15079.4|15077.4|15079.9|15077.9|15077.7|15075.7|61
1628825700000|2021-08-13 03:35:00|15079.6|15077.6|15081.6|15079.6|15082.4|15080.4|15079.3|15077.3|152
1628826000000|2021-08-13 03:40:00|15081.7|15079.7|15080.8|15078.8|15081.8|15079.8|15079.9|15077.9|77
1628826300000|2021-08-13 03:45:00|15080.9|15078.9|15081.6|15079.6|15082.2|15080.2|15080.1|15078.1|115
1628826600000|2021-08-13 03:50:00|15081.7|15079.7|15082.3|15080.3|15082.6|15080.6|15081.2|15079.2|68
1628826900000|2021-08-13 03:55:00|15082.2|15080.2|15080.8|15078.8|15082.4|15080.4|15080.1|15078.1|78
1628827200000|2021-08-13 04:00:00|15080.7|15078.7|15081.8|15079.8|15082.7|15080.7|15080.3|15078.3|101
1628827500000|2021-08-13 04:05:00|15081.9|15079.9|15081.4|15079.4|15082.1|15080.1|15080.4|15078.4|26
1628827800000|2021-08-13 04:10:00|15081.6|15079.6|15081.6|15079.6|15082.2|15080.2|15080.6|15078.6|36
1628828100000|2021-08-13 04:15:00|15081.7|15079.7|15080.8|15078.8|15081.7|15079.7|15080.7|15078.7|33
1628828400000|2021-08-13 04:20:00|15080.7|15078.7|15081.7|15079.7|15081.8|15079.8|15080.4|15078.4|35
1628828700000|2021-08-13 04:25:00|15081.8|15079.8|15082.1|15080.1|15083.2|15081.2|15081.6|15079.6|48
1628829000000|2021-08-13 04:30:00|15081.9|15079.9|15082.1|15080.1|15084.1|15082.1|15081.6|15079.6|172
1628829300000|2021-08-13 04:35:00|15082.2|15080.2|15081.3|15079.3|15082.7|15080.7|15081.1|15079.1|57
1628829600000|2021-08-13 04:40:00|15081.2|15079.2|15081.6|15079.6|15082.1|15080.1|15080.8|15078.8|49
1628829900000|2021-08-13 04:45:00|15081.4|15079.4|15081.1|15079.1|15081.6|15079.6|15080.3|15078.3|51
1628830200000|2021-08-13 04:50:00|15081.2|15079.2|15080.3|15078.3|15081.8|15079.8|15079.9|15077.9|64
1628830500000|2021-08-13 04:55:00|15080.2|15078.2|15080.6|15078.6|15080.9|15078.9|15079.7|15077.7|59
1628830800000|2021-08-13 05:00:00|15080.4|15078.4|15081.1|15079.1|15081.8|15079.8|15079.6|15077.6|134
1628831100000|2021-08-13 05:05:00|15081.2|15079.2|15078.6|15076.6|15081.4|15079.4|15077.6|15075.6|152
1628831400000|2021-08-13 05:10:00|15078.4|15076.4|15076.9|15074.9|15078.7|15076.7|15076.6|15074.6|126
1628831700000|2021-08-13 05:15:00|15076.8|15074.8|15076.9|15074.9|15077.1|15075.1|15075.1|15073.1|129
1628832000000|2021-08-13 05:20:00|15076.8|15074.8|15077.8|15075.8|15077.8|15075.8|15075.7|15073.7|102
1628832300000|2021-08-13 05:25:00|15077.9|15075.9|15077.6|15075.6|15079.2|15077.2|15077.1|15075.1|103
1628832600000|2021-08-13 05:30:00|15077.4|15075.4|15077.1|15075.1|15078.7|15076.7|15076.9|15074.9|98
1628832900000|2021-08-13 05:35:00|15077.2|15075.2|15076.8|15074.8|15078.7|15076.7|15076.2|15074.2|108
1628833200000|2021-08-13 05:40:00|15076.9|15074.9|15076.6|15074.6|15077.4|15075.4|15076.4|15074.4|89
1628833500000|2021-08-13 05:45:00|15076.7|15074.7|15075.6|15073.6|15076.8|15074.8|15073.3|15071.3|250
1628833800000|2021-08-13 05:50:00|15075.4|15073.4|15075.1|15073.1|15076.8|15074.8|15074.4|15072.4|152
1628834100000|2021-08-13 05:55:00|15075.2|15073.2|15076.3|15074.3|15077.4|15075.4|15074.6|15072.6|161
1628834400000|2021-08-13 06:00:00|15076.2|15074.2|15077.2|15075.2|15077.7|15075.7|15074.2|15072.2|149
1628834700000|2021-08-13 06:05:00|15077.3|15075.3|15077.3|15075.3|15077.7|15075.7|15075.7|15073.7|88
1628835000000|2021-08-13 06:10:00|15077.2|15075.2|15077.6|15075.6|15077.8|15075.8|15076.2|15074.2|91
1628835300000|2021-08-13 06:15:00|15077.7|15075.7|15079.4|15077.4|15079.4|15077.4|15076.8|15074.8|94
1628835600000|2021-08-13 06:20:00|15079.3|15077.3|15081.4|15079.4|15083.7|15081.7|15079.1|15077.1|307
1628835900000|2021-08-13 06:25:00|15081.3|15079.3|15084.3|15082.3|15085.7|15083.7|15081.1|15079.1|225
1628836200000|2021-08-13 06:30:00|15084.8|15082.8|15086.1|15084.1|15087.4|15085.4|15084.2|15082.2|214
1628836500000|2021-08-13 06:35:00|15086.6|15084.6|15087.1|15085.1|15087.2|15085.2|15084.9|15082.9|165
1628836800000|2021-08-13 06:40:00|15086.9|15084.9|15086.6|15084.6|15087.8|15085.8|15085.9|15083.9|184
1628837100000|2021-08-13 06:45:00|15086.7|15084.7|15087.6|15085.6|15087.8|15085.8|15085.8|15083.8|189
1628837400000|2021-08-13 06:50:00|15087.7|15085.7|15084.4|15082.4|15088.1|15086.1|15084.2|15082.2|190
1628837700000|2021-08-13 06:55:00|15084.6|15082.6|15086.1|15084.1|15087.2|15085.2|15084.2|15082.2|169
1628838000000|2021-08-13 07:00:00|15086.4|15084.4|15093.7|15091.7|15096.2|15094.2|15086.4|15084.4|953
1628838300000|2021-08-13 07:05:00|15093.6|15091.6|15092.2|15090.2|15097.4|15095.4|15091.9|15089.9|467
1628838600000|2021-08-13 07:10:00|15092.1|15090.1|15091.8|15089.8|15092.9|15090.9|15089.7|15087.7|278
1628838900000|2021-08-13 07:15:00|15091.7|15089.7|15093.6|15091.6|15094.4|15092.4|15090.6|15088.6|261
1628839200000|2021-08-13 07:20:00|15093.3|15091.3|15091.8|15089.8|15096.6|15094.6|15091.3|15089.3|301
1628839500000|2021-08-13 07:25:00|15091.7|15089.7|15095.7|15093.7|15096.2|15094.2|15091.6|15089.6|201
1628839800000|2021-08-13 07:30:00|15095.4|15093.4|15090.7|15088.7|15096.7|15094.7|15090.7|15088.7|195
1628840100000|2021-08-13 07:35:00|15090.6|15088.6|15089.3|15087.3|15092.2|15090.2|15089.1|15087.1|196
1628840400000|2021-08-13 07:40:00|15089.2|15087.2|15092.3|15090.3|15094.4|15092.4|15089.2|15087.2|227
1628840700000|2021-08-13 07:45:00|15092.2|15090.2|15094.3|15092.3|15095.3|15093.3|15092.1|15090.1|126
1628841000000|2021-08-13 07:50:00|15094.2|15092.2|15104.1|15102.1|15104.8|15102.8|15094.1|15092.1|708
1628841300000|2021-08-13 07:55:00|15104.2|15102.2|15100.3|15098.3|15104.4|15102.4|15100.2|15098.2|286
1628841600000|2021-08-13 08:00:00|15100.4|15098.4|15099.6|15097.6|15101.3|15099.3|15097.4|15095.4|366
1628841900000|2021-08-13 08:05:00|15099.7|15097.7|15094.9|15092.9|15100.1|15098.1|15093.8|15091.8|365
1628842200000|2021-08-13 08:10:00|15094.6|15092.6|15094.8|15092.8|15095.9|15093.9|15092.4|15090.4|466
1628842500000|2021-08-13 08:15:00|15094.7|15092.7|15096.3|15094.3|15098.8|15096.8|15094.1|15092.1|319
1628842800000|2021-08-13 08:20:00|15096.2|15094.2|15099.2|15097.2|15099.3|15097.3|15096.1|15094.1|234
1628843100000|2021-08-13 08:25:00|15099.3|15097.3|15096.2|15094.2|15099.3|15097.3|15096.2|15094.2|137
1628843400000|2021-08-13 08:30:00|15096.6|15094.6|15098.3|15096.3|15098.7|15096.7|15093.3|15091.3|244
1628843700000|2021-08-13 08:35:00|15098.2|15096.2|15099.3|15097.3|15099.6|15097.6|15097.2|15095.2|165
1628844000000|2021-08-13 08:40:00|15099.4|15097.4|15101.3|15099.3|15101.7|15099.7|15098.4|15096.4|226
1628844300000|2021-08-13 08:45:00|15101.2|15099.2|15101.1|15099.1|15102.7|15100.7|15100.2|15098.2|202
1628844600000|2021-08-13 08:50:00|15101.2|15099.2|15098.6|15096.6|15101.9|15099.9|15098.3|15096.3|191
1628844900000|2021-08-13 08:55:00|15098.7|15096.7|15100.8|15098.8|15101.1|15099.1|15096.8|15094.8|212
1628845200000|2021-08-13 09:00:00|15101.1|15099.1|15100.6|15098.6|15103.7|15101.7|15099.9|15097.9|384
1628845500000|2021-08-13 09:05:00|15100.7|15098.7|15100.2|15098.2|15101.3|15099.3|15098.7|15096.7|137
1628845800000|2021-08-13 09:10:00|15100.1|15098.1|15097.4|15095.4|15101.8|15099.8|15097.4|15095.4|210
1628846100000|2021-08-13 09:15:00|15097.2|15095.2|15096.1|15094.1|15097.4|15095.4|15095.4|15093.4|294
1628846400000|2021-08-13 09:20:00|15095.9|15093.9|15092.3|15090.3|15096.7|15094.7|15091.2|15089.2|424
1628846700000|2021-08-13 09:25:00|15092.2|15090.2|15094.3|15092.3|15095.7|15093.7|15091.6|15089.6|241
1628847000000|2021-08-13 09:30:00|15094.4|15092.4|15091.9|15089.9|15095.7|15093.7|15089.9|15087.9|302
1628847300000|2021-08-13 09:35:00|15092.1|15090.1|15088.2|15086.2|15092.1|15090.1|15087.9|15085.9|265
1628847600000|2021-08-13 09:40:00|15087.9|15085.9|15091.1|15089.1|15092.3|15090.3|15086.9|15084.9|265
1628847900000|2021-08-13 09:45:00|15091.2|15089.2|15092.1|15090.1|15092.7|15090.7|15090.2|15088.2|139
1628848200000|2021-08-13 09:50:00|15092.2|15090.2|15092.3|15090.3|15094.1|15092.1|15089.9|15087.9|263
1628848500000|2021-08-13 09:55:00|15092.4|15090.4|15095.3|15093.3|15095.9|15093.9|15091.3|15089.3|259
1628848800000|2021-08-13 10:00:00|15095.4|15093.4|15092.3|15090.3|15095.6|15093.6|15090.2|15088.2|282
1628849100000|2021-08-13 10:05:00|15092.4|15090.4|15091.1|15089.1|15093.3|15091.3|15088.6|15086.6|171
1628849400000|2021-08-13 10:10:00|15090.9|15088.9|15093.4|15091.4|15093.6|15091.6|15090.3|15088.3|150
1628849700000|2021-08-13 10:15:00|15093.6|15091.6|15094.1|15092.1|15096.1|15094.1|15093.2|15091.2|222
1628850000000|2021-08-13 10:20:00|15094.2|15092.2|15094.3|15092.3|15095.2|15093.2|15092.7|15090.7|220
1628850300000|2021-08-13 10:25:00|15094.4|15092.4|15094.1|15092.1|15094.8|15092.8|15092.2|15090.2|182
1628850600000|2021-08-13 10:30:00|15093.9|15091.9|15092.6|15090.6|15094.4|15092.4|15090.9|15088.9|221
1628850900000|2021-08-13 10:35:00|15092.4|15090.4|15093.1|15091.1|15093.1|15091.1|15090.8|15088.8|99
1628851200000|2021-08-13 10:40:00|15093.3|15091.3|15091.6|15089.6|15093.3|15091.3|15088.1|15086.1|373
1628851500000|2021-08-13 10:45:00|15091.7|15089.7|15091.1|15089.1|15092.7|15090.7|15090.6|15088.6|128
1628851800000|2021-08-13 10:50:00|15090.8|15088.8|15087.8|15085.8|15091.6|15089.6|15087.6|15085.6|338
1628852100000|2021-08-13 10:55:00|15088.1|15086.1|15088.9|15086.9|15089.7|15087.7|15087.3|15085.3|272
1628852400000|2021-08-13 11:00:00|15089.3|15087.3|15088.7|15086.7|15091.3|15089.3|15087.9|15085.9|319
1628852700000|2021-08-13 11:05:00|15088.8|15086.8|15088.6|15086.6|15089.9|15087.9|15086.9|15084.9|213
1628853000000|2021-08-13 11:10:00|15088.8|15086.8|15085.3|15083.3|15088.8|15086.8|15082.9|15080.9|632
1628853300000|2021-08-13 11:15:00|15085.4|15083.4|15084.1|15082.1|15085.8|15083.8|15081.4|15079.4|422
1628853600000|2021-08-13 11:20:00|15083.9|15081.9|15081.8|15079.8|15084.9|15082.9|15076.9|15074.9|824
1628853900000|2021-08-13 11:25:00|15081.9|15079.9|15085.1|15083.1|15086.9|15084.9|15081.4|15079.4|551
1628854200000|2021-08-13 11:30:00|15084.9|15082.9|15079.1|15077.1|15085.3|15083.3|15078.4|15076.4|548
1628854500000|2021-08-13 11:35:00|15078.9|15076.9|15076.7|15074.7|15081.2|15079.2|15072.9|15070.9|890
1628854800000|2021-08-13 11:40:00|15076.6|15074.6|15072.3|15070.3|15076.6|15074.6|15069.7|15067.7|756
1628855100000|2021-08-13 11:45:00|15072.4|15070.4|15071.6|15069.6|15075.1|15073.1|15071.1|15069.1|421
1628855400000|2021-08-13 11:50:00|15071.8|15069.8|15070.2|15068.2|15071.8|15069.8|15066.8|15064.8|704
1628855700000|2021-08-13 11:55:00|15070.3|15068.3|15069.6|15067.6|15071.9|15069.9|15068.2|15066.2|368
1628856000000|2021-08-13 12:00:00|15069.4|15067.4|15072.2|15070.2|15072.7|15070.7|15064.2|15062.2|1060
1628856300000|2021-08-13 12:05:00|15072.1|15070.1|15074.1|15072.1|15076.6|15074.6|15072.1|15070.1|786
1628856600000|2021-08-13 12:10:00|15074.2|15072.2|15075.6|15073.6|15076.7|15074.7|15072.9|15070.9|523
1628856900000|2021-08-13 12:15:00|15075.7|15073.7|15072.8|15070.8|15076.1|15074.1|15070.7|15068.7|454
1628857200000|2021-08-13 12:20:00|15072.9|15070.9|15077.3|15075.3|15078.3|15076.3|15072.8|15070.8|525
1628857500000|2021-08-13 12:25:00|15077.2|15075.2|15080.4|15078.4|15082.6|15080.6|15076.2|15074.2|769
1628857800000|2021-08-13 12:30:00|15080.3|15078.3|15081.3|15079.3|15082.3|15080.3|15079.6|15077.6|562
1628858100000|2021-08-13 12:35:00|15081.1|15079.1|15082.6|15080.6|15084.7|15082.7|15080.8|15078.8|485
1628858400000|2021-08-13 12:40:00|15082.7|15080.7|15080.1|15078.1|15083.4|15081.4|15078.4|15076.4|548
1628858700000|2021-08-13 12:45:00|15080.2|15078.2|15083.1|15081.1|15083.2|15081.2|15078.6|15076.6|542
1628859000000|2021-08-13 12:50:00|15082.9|15080.9|15084.6|15082.6|15084.7|15082.7|15081.7|15079.7|519
1628859300000|2021-08-13 12:55:00|15084.4|15082.4|15086.6|15084.6|15087.9|15085.9|15083.6|15081.6|541
1628859600000|2021-08-13 13:00:00|15086.7|15084.7|15090.1|15088.1|15090.2|15088.2|15086.6|15084.6|867
1628859900000|2021-08-13 13:05:00|15089.9|15087.9|15089.4|15087.4|15091.8|15089.8|15088.6|15086.6|551
1628860200000|2021-08-13 13:10:00|15089.6|15087.6|15092.6|15090.6|15094.6|15092.6|15089.1|15087.1|619
1628860500000|2021-08-13 13:15:00|15092.7|15090.7|15098.3|15096.3|15098.3|15096.3|15092.7|15090.7|692
1628860800000|2021-08-13 13:20:00|15098.4|15096.4|15097.6|15095.6|15100.9|15098.9|15095.7|15093.7|1049
1628861100000|2021-08-13 13:25:00|15097.4|15095.4|15097.7|15095.7|15101.7|15099.7|15096.4|15094.4|1568
1628861400000|2021-08-13 13:30:00|15097.2|15096.2|15088.3|15087.3|15103.4|15102.4|15079.1|15078.1|15357
1628861700000|2021-08-13 13:35:00|15088.6|15087.6|15089.1|15088.1|15097.3|15096.3|15077.6|15076.6|10780
1628862000000|2021-08-13 13:40:00|15088.8|15087.8|15082.8|15081.8|15093.8|15092.8|15076.7|15075.7|8743
1628862300000|2021-08-13 13:45:00|15082.7|15081.7|15108.6|15107.6|15114.8|15113.8|15082.7|15081.7|12044
1628862600000|2021-08-13 13:50:00|15108.7|15107.7|15113.3|15112.3|15116.3|15115.3|15103.4|15102.4|8067
1628862900000|2021-08-13 13:55:00|15113.4|15112.4|15108.1|15107.1|15115.4|15114.4|15101.2|15100.2|5533
1628863200000|2021-08-13 14:00:00|15107.9|15106.9|15105.6|15104.6|15119.2|15118.2|15091.1|15090.1|11551
1628863500000|2021-08-13 14:05:00|15105.4|15104.4|15114.1|15113.1|15120.8|15119.8|15104.9|15103.9|7337
1628863800000|2021-08-13 14:10:00|15113.9|15112.9|15116.1|15115.1|15122.4|15121.4|15106.4|15105.4|6735
1628864100000|2021-08-13 14:15:00|15115.9|15114.9|15141.6|15140.6|15145.9|15144.9|15115.2|15114.2|13152
1628864400000|2021-08-13 14:20:00|15141.7|15140.7|15145.7|15144.7|15149.8|15148.8|15141.6|15140.6|6988
1628864700000|2021-08-13 14:25:00|15145.6|15144.6|15122.9|15121.9|15149.2|15148.2|15121.6|15120.6|8699
1628865000000|2021-08-13 14:30:00|15123.1|15122.1|15129.2|15128.2|15131.6|15130.6|15119.6|15118.6|6432
1628865300000|2021-08-13 14:35:00|15129.3|15128.3|15127.1|15126.1|15132.3|15131.3|15121.6|15120.6|4447
1628865600000|2021-08-13 14:40:00|15127.6|15126.6|15118.8|15117.8|15128.1|15127.1|15114.7|15113.7|5147
1628865900000|2021-08-13 14:45:00|15118.9|15117.9|15127.8|15126.8|15131.9|15130.9|15118.8|15117.8|4643
1628866200000|2021-08-13 14:50:00|15128.1|15127.1|15119.6|15118.6|15129.3|15128.3|15118.2|15117.2|3944
1628866500000|2021-08-13 14:55:00|15119.7|15118.7|15123.1|15122.1|15126.6|15125.6|15116.2|15115.2|3603
1628866800000|2021-08-13 15:00:00|15122.9|15121.9|15133.1|15132.1|15135.2|15134.2|15120.4|15119.4|4748
1628867100000|2021-08-13 15:05:00|15133.2|15132.2|15121.7|15120.7|15134.6|15133.6|15113.1|15112.1|5151
1628867400000|2021-08-13 15:10:00|15121.6|15120.6|15121.1|15120.1|15125.2|15124.2|15117.9|15116.9|2878
1628867700000|2021-08-13 15:15:00|15121.2|15120.2|15112.3|15111.3|15124.8|15123.8|15111.3|15110.3|4585
1628868000000|2021-08-13 15:20:00|15112.8|15111.8|15113.8|15112.8|15118.2|15117.2|15108.1|15107.1|3904
1628868300000|2021-08-13 15:25:00|15113.7|15112.7|15119.8|15118.8|15119.9|15118.9|15111.2|15110.2|2400
1628868600000|2021-08-13 15:30:00|15119.9|15118.9|15115.3|15114.3|15120.7|15119.7|15114.7|15113.7|2017
1628868900000|2021-08-13 15:35:00|15115.2|15114.2|15112.8|15111.8|15119.4|15118.4|15109.8|15108.8|2708
1628869200000|2021-08-13 15:40:00|15112.9|15111.9|15115.4|15114.4|15119.9|15118.9|15109.9|15108.9|2795
1628869500000|2021-08-13 15:45:00|15115.2|15114.2|15108.6|15107.6|15117.2|15116.2|15108.2|15107.2|2619
1628869800000|2021-08-13 15:50:00|15108.7|15107.7|15109.2|15108.2|15113.2|15112.2|15105.9|15104.9|2589
1628870100000|2021-08-13 15:55:00|15108.9|15107.9|15108.8|15107.8|15111.3|15110.3|15102.6|15101.6|2954
1628870400000|2021-08-13 16:00:00|15108.9|15107.9|15114.7|15113.7|15116.7|15115.7|15107.6|15106.6|2930
1628870700000|2021-08-13 16:05:00|15114.9|15113.9|15120.9|15119.9|15122.9|15121.9|15113.7|15112.7|2705
1628871000000|2021-08-13 16:10:00|15121.4|15120.4|15120.4|15119.4|15123.9|15122.9|15119.9|15118.9|2311
1628871300000|2021-08-13 16:15:00|15120.6|15119.6|15112.8|15111.8|15121.7|15120.7|15112.4|15111.4|2289
1628871600000|2021-08-13 16:20:00|15112.9|15111.9|15113.9|15112.9|15117.7|15116.7|15112.1|15111.1|1819
1628871900000|2021-08-13 16:25:00|15113.8|15112.8|15113.4|15112.4|15116.1|15115.1|15110.6|15109.6|1862
1628872200000|2021-08-13 16:30:00|15113.6|15112.6|15107.2|15106.2|15116.2|15115.2|15106.2|15105.2|2672
1628872500000|2021-08-13 16:35:00|15107.4|15106.4|15103.7|15102.7|15109.3|15108.3|15100.8|15099.8|2984
1628872800000|2021-08-13 16:40:00|15104.3|15103.3|15107|15106|15107.3|15106.3|15103|15102|1901
1628873100000|2021-08-13 16:45:00|15107.3|15106.3|15111.5|15110.5|15112.6|15111.6|15106.5|15105.5|1942
1628873400000|2021-08-13 16:50:00|15111.4|15110.4|15117.3|15116.3|15117.8|15116.8|15111.4|15110.4|2192
1628873700000|2021-08-13 16:55:00|15117.4|15116.4|15125.8|15124.8|15128.5|15127.5|15117.4|15116.4|4375
1628874000000|2021-08-13 17:00:00|15125.6|15124.6|15125.4|15124.4|15127|15126|15122.8|15121.8|2399
1628874300000|2021-08-13 17:05:00|15125.5|15124.5|15124.3|15123.3|15125.9|15124.9|15121.3|15120.3|2082
1628874600000|2021-08-13 17:10:00|15124.1|15123.1|15125.8|15124.8|15127|15126|15123|15122|1357
1628874900000|2021-08-13 17:15:00|15125.9|15124.9|15126.8|15125.8|15127.8|15126.8|15123.8|15122.8|1675
1628875200000|2021-08-13 17:20:00|15126.9|15125.9|15123|15122|15127.5|15126.5|15122.3|15121.3|1690
1628875500000|2021-08-13 17:25:00|15123.1|15122.1|15123|15122|15125.3|15124.3|15121.5|15120.5|1435
1628875800000|2021-08-13 17:30:00|15123.1|15122.1|15119.5|15118.5|15125.4|15124.4|15118.5|15117.5|1994
1628876100000|2021-08-13 17:35:00|15119.6|15118.6|15121.4|15120.4|15122.3|15121.3|15118.6|15117.6|1681
1628876400000|2021-08-13 17:40:00|15121.5|15120.5|15119.5|15118.5|15123.9|15122.9|15119.5|15118.5|1540
1628876700000|2021-08-13 17:45:00|15119.3|15118.3|15117.3|15116.3|15121.8|15120.8|15115.6|15114.6|2544
1628877000000|2021-08-13 17:50:00|15117.5|15116.5|15117.6|15116.6|15117.8|15116.8|15115.1|15114.1|1613
1628877300000|2021-08-13 17:55:00|15117.8|15116.8|15124.5|15123.5|15124.9|15123.9|15117.3|15116.3|2236
1628877600000|2021-08-13 18:00:00|15124.8|15123.8|15124.4|15123.4|15125.8|15124.8|15120.9|15119.9|2163
1628877900000|2021-08-13 18:05:00|15124.5|15123.5|15123.4|15122.4|15125|15124|15121.3|15120.3|1111
1628878200000|2021-08-13 18:10:00|15123.5|15122.5|15121.1|15120.1|15123.6|15122.6|15120.3|15119.3|1067
1628878500000|2021-08-13 18:15:00|15121.3|15120.3|15119.6|15118.6|15123.1|15122.1|15119|15118|1495
1628878800000|2021-08-13 18:20:00|15119.8|15118.8|15117.6|15116.6|15121|15120|15115.4|15114.4|1832
1628879100000|2021-08-13 18:25:00|15117.5|15116.5|15119.8|15118.8|15120.8|15119.8|15117|15116|1297
1628879400000|2021-08-13 18:30:00|15119.6|15118.6|15117.3|15116.3|15120|15119|15114.8|15113.8|1851
1628879700000|2021-08-13 18:35:00|15117.1|15116.1|15110.3|15109.3|15117.9|15116.9|15110.1|15109.1|2542
1628880000000|2021-08-13 18:40:00|15110|15109|15106.5|15105.5|15111.5|15110.5|15103.8|15102.8|3778
1628880300000|2021-08-13 18:45:00|15106.4|15105.4|15112.4|15111.4|15114.3|15113.3|15105.1|15104.1|2971
1628880600000|2021-08-13 18:50:00|15112.5|15111.5|15112.8|15111.8|15113.8|15112.8|15109|15108|2056
1628880900000|2021-08-13 18:55:00|15113|15112|15116.6|15115.6|15116.9|15115.9|15111.4|15110.4|1983
1628881200000|2021-08-13 19:00:00|15116.8|15115.8|15114.6|15113.6|15117.3|15116.3|15112|15111|2017
1628881500000|2021-08-13 19:05:00|15114.8|15113.8|15116.5|15115.5|15117.6|15116.6|15114.4|15113.4|1946
1628881800000|2021-08-13 19:10:00|15116.4|15115.4|15119.1|15118.1|15119.3|15118.3|15113|15112|2443
1628882100000|2021-08-13 19:15:00|15119|15118|15119.4|15118.4|15121|15120|15117|15116|2213
1628882400000|2021-08-13 19:20:00|15119.6|15118.6|15122.5|15121.5|15122.7|15121.7|15119|15118|2302
1628882700000|2021-08-13 19:25:00|15122.4|15121.4|15120|15119|15123.2|15122.2|15118.2|15117.2|2734
1628883000000|2021-08-13 19:30:00|15119.5|15118.5|15116.7|15115.7|15120|15119|15114|15113|3653
1628883300000|2021-08-13 19:35:00|15116.5|15115.5|15125|15124|15125.2|15124.2|15116.2|15115.2|5254
1628883600000|2021-08-13 19:40:00|15124.9|15123.9|15122.4|15121.4|15126.7|15125.7|15121.9|15120.9|4004
1628883900000|2021-08-13 19:45:00|15122.5|15121.5|15124.9|15123.9|15127.6|15126.6|15121.9|15120.9|2687
1628884200000|2021-08-13 19:50:00|15124.7|15123.7|15125.6|15124.6|15128.4|15127.4|15118.9|15117.9|5573
1628884500000|2021-08-13 19:55:00|15125.5|15124.5|15136|15135|15136.6|15135.6|15121.5|15120.5|9764
1628884800000|2021-08-13 20:00:00|15136.1|15135.1|15132.7|15130.7|15138.1|15136.1|15132.2|15130.2|4628
1628885100000|2021-08-13 20:05:00|15132.9|15130.9|15131.7|15129.7|15132.9|15130.9|15130.2|15128.2|1173
1628885400000|2021-08-13 20:10:00|15131.6|15129.6|15133.9|15131.9|15134.4|15132.4|15129.7|15127.7|1316
1628885700000|2021-08-13 20:15:00|15133.7|15131.7|15133.2|15131.2|15133.7|15131.7|15131.8|15129.8|203
1628886000000|2021-08-13 20:20:00|15132.9|15130.9|15132.9|15130.9|15133.7|15131.7|15131.4|15129.4|223
1628886300000|2021-08-13 20:25:00|15132.2|15130.2|15135.2|15133.2|15135.6|15133.6|15132.2|15130.2|187
1628886600000|2021-08-13 20:30:00|15135.1|15133.1|15134.9|15132.9|15135.8|15133.8|15133.7|15131.7|261
1628886900000|2021-08-13 20:35:00|15134.8|15132.8|15133.9|15131.9|15135.4|15133.4|15133.7|15131.7|263
1628887200000|2021-08-13 20:40:00|15133.8|15131.8|15133.6|15131.6|15135.8|15133.8|15133.4|15131.4|489
1628887500000|2021-08-13 20:45:00|15133.9|15131.9|15130.6|15128.6|15134.8|15132.8|15130.6|15128.6|432
1628887800000|2021-08-13 20:50:00|15130.4|15128.4|15131.6|15129.6|15134.9|15132.9|15130.4|15128.4|340
1628888100000|2021-08-13 20:55:00|15131.3|15129.3|15131.5|15126.5|15133.8|15131.8|15129.7|15126.5|320
1629064800000|2021-08-15 22:00:00|15124.7|15122.7|15124.6|15122.6|15125.7|15123.7|15117.2|15115.2|859
1629065100000|2021-08-15 22:05:00|15124.7|15122.7|15117.2|15115.2|15125.3|15123.3|15114.6|15112.6|486
1629065400000|2021-08-15 22:10:00|15117.3|15115.3|15122.9|15120.9|15123.6|15121.6|15117.3|15115.3|293
1629065700000|2021-08-15 22:15:00|15123.1|15121.1|15123.4|15121.4|15125.3|15123.3|15122.1|15120.1|304
1629066000000|2021-08-15 22:20:00|15123.3|15121.3|15124.4|15122.4|15124.8|15122.8|15122.9|15120.9|159
1629066300000|2021-08-15 22:25:00|15124.3|15122.3|15122.2|15120.2|15124.3|15122.3|15121.4|15119.4|142
1629066600000|2021-08-15 22:30:00|15122.3|15120.3|15125.2|15123.2|15125.2|15123.2|15122.1|15120.1|156
1629066900000|2021-08-15 22:35:00|15125.1|15123.1|15128.3|15126.3|15129.4|15127.4|15124.3|15122.3|374
1629067200000|2021-08-15 22:40:00|15128.6|15126.6|15128.1|15126.1|15131.2|15129.2|15127.6|15125.6|348
1629067500000|2021-08-15 22:45:00|15127.8|15125.8|15129.9|15127.9|15129.9|15127.9|15127.1|15125.1|103
1629067800000|2021-08-15 22:50:00|15130.1|15128.1|15130.3|15128.3|15131.1|15129.1|15128.7|15126.7|154
1629068100000|2021-08-15 22:55:00|15130.2|15128.2|15127.6|15125.6|15130.6|15128.6|15126.8|15124.8|238
1629068400000|2021-08-15 23:00:00|15127.7|15125.7|15127.2|15125.2|15128.8|15126.8|15126.3|15124.3|161
1629068700000|2021-08-15 23:05:00|15127.1|15125.1|15129.2|15127.2|15129.7|15127.7|15127.1|15125.1|137
1629069000000|2021-08-15 23:10:00|15129.3|15127.3|15127.4|15125.4|15129.7|15127.7|15126.6|15124.6|181
1629069300000|2021-08-15 23:15:00|15127.6|15125.6|15125.4|15123.4|15127.7|15125.7|15123.4|15121.4|237
1629069600000|2021-08-15 23:20:00|15125.3|15123.3|15126.1|15124.1|15126.3|15124.3|15124.9|15122.9|75
1629069900000|2021-08-15 23:25:00|15126.2|15124.2|15126.3|15124.3|15128.6|15126.6|15125.2|15123.2|152
1629070200000|2021-08-15 23:30:00|15126.2|15124.2|15124.3|15122.3|15126.2|15124.2|15122.2|15120.2|283
1629070500000|2021-08-15 23:35:00|15124.4|15122.4|15123.8|15121.8|15124.9|15122.9|15122.7|15120.7|148
1629070800000|2021-08-15 23:40:00|15123.9|15121.9|15123.8|15121.8|15124.4|15122.4|15123.4|15121.4|86
1629071100000|2021-08-15 23:45:00|15123.9|15121.9|15120.4|15118.4|15126.3|15124.3|15119.8|15117.8|353
1629071400000|2021-08-15 23:50:00|15120.3|15118.3|15124.3|15122.3|15124.4|15122.4|15120.3|15118.3|210
1629071700000|2021-08-15 23:55:00|15124.4|15122.4|15122.4|15120.4|15124.7|15122.7|15121.4|15119.4|231
1629072000000|2021-08-16 00:00:00|15122.2|15120.2|15112.2|15110.2|15123.8|15121.8|15111.1|15109.1|1084
1629072300000|2021-08-16 00:05:00|15112.3|15110.3|15109.2|15107.2|15112.8|15110.8|15108.2|15106.2|654
1629072600000|2021-08-16 00:10:00|15109.1|15107.1|15107.7|15105.7|15111.3|15109.3|15106.9|15104.9|378
1629072900000|2021-08-16 00:15:00|15107.6|15105.6|15112.1|15110.1|15112.4|15110.4|15102.4|15100.4|775
1629073200000|2021-08-16 00:20:00|15112.4|15110.4|15111.4|15109.4|15112.8|15110.8|15108.2|15106.2|412
1629073500000|2021-08-16 00:25:00|15111.3|15109.3|15111.2|15109.2|15113.1|15111.1|15110.6|15108.6|238
1629073800000|2021-08-16 00:30:00|15111.1|15109.1|15109.4|15107.4|15111.1|15109.1|15107.9|15105.9|340
1629074100000|2021-08-16 00:35:00|15109.9|15107.9|15110.7|15108.7|15111.2|15109.2|15108.8|15106.8|167
1629074400000|2021-08-16 00:40:00|15110.6|15108.6|15111.8|15109.8|15112.1|15110.1|15109.2|15107.2|145
1629074700000|2021-08-16 00:45:00|15111.7|15109.7|15110.4|15108.4|15112.2|15110.2|15109.4|15107.4|179
1629075000000|2021-08-16 00:50:00|15110.6|15108.6|15112.3|15110.3|15112.6|15110.6|15109.7|15107.7|205
1629075300000|2021-08-16 00:55:00|15112.2|15110.2|15114.2|15112.2|15114.6|15112.6|15111.7|15109.7|312
1629075600000|2021-08-16 01:00:00|15114.1|15112.1|15113.7|15111.7|15115.1|15113.1|15111.9|15109.9|308
1629075900000|2021-08-16 01:05:00|15113.8|15111.8|15115.9|15113.9|15116.7|15114.7|15113.1|15111.1|282
1629076200000|2021-08-16 01:10:00|15116.1|15114.1|15120.3|15118.3|15121.4|15119.4|15115.7|15113.7|544
1629076500000|2021-08-16 01:15:00|15120.7|15118.7|15122.9|15120.9|15123.3|15121.3|15117.9|15115.9|480
1629076800000|2021-08-16 01:20:00|15122.8|15120.8|15119.2|15117.2|15123.7|15121.7|15118.8|15116.8|398
1629077100000|2021-08-16 01:25:00|15119.1|15117.1|15120.9|15118.9|15121.9|15119.9|15117.9|15115.9|206
1629077400000|2021-08-16 01:30:00|15121.1|15119.1|15118.7|15116.7|15123.3|15121.3|15117.1|15115.1|410
1629077700000|2021-08-16 01:35:00|15118.6|15116.6|15116.4|15114.4|15119.4|15117.4|15113.1|15111.1|481
1629078000000|2021-08-16 01:40:00|15116.6|15114.6|15116.4|15114.4|15119.2|15117.2|15114.3|15112.3|200
1629078300000|2021-08-16 01:45:00|15116.3|15114.3|15115.7|15113.7|15116.3|15114.3|15113.4|15111.4|232
1629078600000|2021-08-16 01:50:00|15115.8|15113.8|15111.9|15109.9|15116.9|15114.9|15111.1|15109.1|288
1629078900000|2021-08-16 01:55:00|15111.8|15109.8|15115.4|15113.4|15116.9|15114.9|15111.1|15109.1|227
1629079200000|2021-08-16 02:00:00|15114.7|15112.7|15115.8|15113.8|15116.8|15114.8|15112.4|15110.4|277
1629079500000|2021-08-16 02:05:00|15115.7|15113.7|15113.1|15111.1|15117.9|15115.9|15113.1|15111.1|235
1629079800000|2021-08-16 02:10:00|15113.2|15111.2|15108.3|15106.3|15113.7|15111.7|15108.2|15106.2|499
1629080100000|2021-08-16 02:15:00|15108.2|15106.2|15106.3|15104.3|15110.6|15108.6|15106.3|15104.3|471
1629080400000|2021-08-16 02:20:00|15106.2|15104.2|15108.6|15106.6|15110.9|15108.9|15104.9|15102.9|341
1629080700000|2021-08-16 02:25:00|15108.7|15106.7|15106.9|15104.9|15109.6|15107.6|15106.8|15104.8|234
1629081000000|2021-08-16 02:30:00|15106.8|15104.8|15110.7|15108.7|15110.9|15108.9|15106.1|15104.1|239
1629081300000|2021-08-16 02:35:00|15110.3|15108.3|15109.7|15107.7|15111.6|15109.6|15109.2|15107.2|226
1629081600000|2021-08-16 02:40:00|15109.8|15107.8|15109.9|15107.9|15112.1|15110.1|15109.3|15107.3|230
1629081900000|2021-08-16 02:45:00|15110.1|15108.1|15111.9|15109.9|15114.2|15112.2|15109.9|15107.9|232
1629082200000|2021-08-16 02:50:00|15112.1|15110.1|15113.2|15111.2|15113.8|15111.8|15110.6|15108.6|204
1629082500000|2021-08-16 02:55:00|15113.1|15111.1|15111.2|15109.2|15113.9|15111.9|15110.9|15108.9|166
1629082800000|2021-08-16 03:00:00|15111.3|15109.3|15109.8|15107.8|15111.8|15109.8|15108.1|15106.1|307
1629083100000|2021-08-16 03:05:00|15109.9|15107.9|15107.7|15105.7|15111.4|15109.4|15107.3|15105.3|223
1629083400000|2021-08-16 03:10:00|15107.8|15105.8|15109.4|15107.4|15109.9|15107.9|15107.7|15105.7|140
1629083700000|2021-08-16 03:15:00|15109.3|15107.3|15110.9|15108.9|15111.3|15109.3|15108.8|15106.8|262
1629084000000|2021-08-16 03:20:00|15110.8|15108.8|15113.9|15111.9|15114.1|15112.1|15109.8|15107.8|239
1629084300000|2021-08-16 03:25:00|15113.7|15111.7|15113.7|15111.7|15115.8|15113.8|15112.2|15110.2|291
1629084600000|2021-08-16 03:30:00|15113.6|15111.6|15113.9|15111.9|15115.2|15113.2|15112.9|15110.9|125
1629084900000|2021-08-16 03:35:00|15113.8|15111.8|15113.7|15111.7|15114.3|15112.3|15112.9|15110.9|56
1629085200000|2021-08-16 03:40:00|15113.8|15111.8|15113.4|15111.4|15114.1|15112.1|15112.4|15110.4|112
1629085500000|2021-08-16 03:45:00|15113.3|15111.3|15116.2|15114.2|15116.6|15114.6|15113.3|15111.3|192
1629085800000|2021-08-16 03:50:00|15116.1|15114.1|15115.7|15113.7|15116.2|15114.2|15114.4|15112.4|72
1629086100000|2021-08-16 03:55:00|15115.4|15113.4|15116.2|15114.2|15116.3|15114.3|15114.7|15112.7|79
1629086400000|2021-08-16 04:00:00|15116.1|15114.1|15115.7|15113.7|15116.3|15114.3|15114.7|15112.7|92
1629086700000|2021-08-16 04:05:00|15115.6|15113.6|15115.7|15113.7|15116.3|15114.3|15115.4|15113.4|65
1629087000000|2021-08-16 04:10:00|15115.8|15113.8|15117.2|15115.2|15117.3|15115.3|15115.6|15113.6|127
1629087300000|2021-08-16 04:15:00|15117.1|15115.1|15116.9|15114.9|15118.9|15116.9|15116.3|15114.3|208
1629087600000|2021-08-16 04:20:00|15116.8|15114.8|15115.7|15113.7|15117.1|15115.1|15115.4|15113.4|70
1629087900000|2021-08-16 04:25:00|15115.8|15113.8|15118.2|15116.2|15118.8|15116.8|15115.6|15113.6|122
1629088200000|2021-08-16 04:30:00|15118.3|15116.3|15116.7|15114.7|15118.7|15116.7|15116.3|15114.3|149
1629088500000|2021-08-16 04:35:00|15116.8|15114.8|15116.4|15114.4|15117.3|15115.3|15116.2|15114.2|70
1629088800000|2021-08-16 04:40:00|15116.6|15114.6|15116.2|15114.2|15117.2|15115.2|15115.4|15113.4|112
1629089100000|2021-08-16 04:45:00|15116.1|15114.1|15116.7|15114.7|15116.9|15114.9|15115.2|15113.2|73
1629089400000|2021-08-16 04:50:00|15116.8|15114.8|15117.7|15115.7|15117.7|15115.7|15115.8|15113.8|100
1629089700000|2021-08-16 04:55:00|15117.6|15115.6|15115.7|15113.7|15117.6|15115.6|15115.6|15113.6|97
1629090000000|2021-08-16 05:00:00|15115.6|15113.6|15120.4|15118.4|15124.3|15122.3|15114.9|15112.9|544
1629090300000|2021-08-16 05:05:00|15120.3|15118.3|15121.2|15119.2|15121.2|15119.2|15119.1|15117.1|162
1629090600000|2021-08-16 05:10:00|15121.1|15119.1|15119.4|15117.4|15121.8|15119.8|15118.8|15116.8|121
1629090900000|2021-08-16 05:15:00|15119.3|15117.3|15119.2|15117.2|15119.9|15117.9|15118.2|15116.2|217
1629091200000|2021-08-16 05:20:00|15119.3|15117.3|15118.4|15116.4|15120.3|15118.3|15118.2|15116.2|93
1629091500000|2021-08-16 05:25:00|15118.3|15116.3|15118.9|15116.9|15119.3|15117.3|15117.6|15115.6|87
1629091800000|2021-08-16 05:30:00|15118.8|15116.8|15117.9|15115.9|15118.9|15116.9|15116.1|15114.1|211
1629092100000|2021-08-16 05:35:00|15118.1|15116.1|15118.7|15116.7|15119.9|15117.9|15116.9|15114.9|132
1629092400000|2021-08-16 05:40:00|15118.6|15116.6|15116.7|15114.7|15119.2|15117.2|15115.9|15113.9|129
1629092700000|2021-08-16 05:45:00|15116.8|15114.8|15116.8|15114.8|15117.8|15115.8|15114.4|15112.4|245
1629093000000|2021-08-16 05:50:00|15116.7|15114.7|15116.7|15114.7|15117.6|15115.6|15115.3|15113.3|92
1629093300000|2021-08-16 05:55:00|15116.4|15114.4|15114.7|15112.7|15117.1|15115.1|15112.9|15110.9|261
1629093600000|2021-08-16 06:00:00|15114.6|15112.6|15113.2|15111.2|15114.9|15112.9|15108.3|15106.3|427
1629093900000|2021-08-16 06:05:00|15113.1|15111.1|15106.9|15104.9|15113.1|15111.1|15106.7|15104.7|353
1629094200000|2021-08-16 06:10:00|15106.8|15104.8|15101.3|15099.3|15106.9|15104.9|15097.1|15095.1|827
1629094500000|2021-08-16 06:15:00|15101.2|15099.2|15100.8|15098.8|15103.3|15101.3|15099.7|15097.7|378
1629094800000|2021-08-16 06:20:00|15100.7|15098.7|15101.4|15099.4|15103.4|15101.4|15099.8|15097.8|222
1629095100000|2021-08-16 06:25:00|15101.3|15099.3|15103.9|15101.9|15104.3|15102.3|15100.6|15098.6|233
1629095400000|2021-08-16 06:30:00|15104.1|15102.1|15103.2|15101.2|15106.4|15104.4|15102.9|15100.9|263
1629095700000|2021-08-16 06:35:00|15103.1|15101.1|15100.7|15098.7|15103.1|15101.1|15099.7|15097.7|210
1629096000000|2021-08-16 06:40:00|15100.6|15098.6|15101.1|15099.1|15103.3|15101.3|15098.7|15096.7|319
1629096300000|2021-08-16 06:45:00|15101.2|15099.2|15101.7|15099.7|15103.1|15101.1|15098.9|15096.9|282
1629096600000|2021-08-16 06:50:00|15101.8|15099.8|15105.6|15103.6|15105.6|15103.6|15099.7|15097.7|266
1629096900000|2021-08-16 06:55:00|15105.4|15103.4|15102.7|15100.7|15106.3|15104.3|15102.7|15100.7|261
1629097200000|2021-08-16 07:00:00|15102.6|15100.6|15101.2|15099.2|15108.8|15106.8|15099.2|15097.2|1089
1629097500000|2021-08-16 07:05:00|15101.3|15099.3|15104.7|15102.7|15104.9|15102.9|15097.9|15095.9|573
1629097800000|2021-08-16 07:10:00|15104.9|15102.9|15109.7|15107.7|15110.2|15108.2|15104.2|15102.2|644
1629098100000|2021-08-16 07:15:00|15109.8|15107.8|15118.8|15116.8|15119.3|15117.3|15109.7|15107.7|1164
1629098400000|2021-08-16 07:20:00|15118.7|15116.7|15122.9|15120.9|15127.8|15125.8|15118.7|15116.7|1176
1629098700000|2021-08-16 07:25:00|15123.2|15121.2|15122.6|15120.6|15124.7|15122.7|15118.9|15116.9|508
1629099000000|2021-08-16 07:30:00|15122.4|15120.4|15122.4|15120.4|15126.4|15124.4|15121.2|15119.2|645
1629099300000|2021-08-16 07:35:00|15122.6|15120.6|15121.4|15119.4|15123.2|15121.2|15119.4|15117.4|370
1629099600000|2021-08-16 07:40:00|15121.3|15119.3|15120.7|15118.7|15125.4|15123.4|15119.4|15117.4|352
1629099900000|2021-08-16 07:45:00|15120.8|15118.8|15118.1|15116.1|15122.1|15120.1|15115.9|15113.9|436
1629100200000|2021-08-16 07:50:00|15117.9|15115.9|15115.4|15113.4|15118.7|15116.7|15112.7|15110.7|605
1629100500000|2021-08-16 07:55:00|15115.6|15113.6|15117.3|15115.3|15118.9|15116.9|15114.9|15112.9|437
1629100800000|2021-08-16 08:00:00|15117.4|15115.4|15119.6|15117.6|15119.9|15117.9|15113.7|15111.7|609
1629101100000|2021-08-16 08:05:00|15119.7|15117.7|15117.3|15115.3|15120.1|15118.1|15116.1|15114.1|215
1629101400000|2021-08-16 08:10:00|15117.4|15115.4|15119.7|15117.7|15121.8|15119.8|15117.2|15115.2|192
1629101700000|2021-08-16 08:15:00|15119.6|15117.6|15121.4|15119.4|15121.9|15119.9|15119.2|15117.2|204
1629102000000|2021-08-16 08:20:00|15121.3|15119.3|15120.2|15118.2|15122.2|15120.2|15119.1|15117.1|241
1629102300000|2021-08-16 08:25:00|15120.1|15118.1|15120.7|15118.7|15123.8|15121.8|15119.1|15117.1|341
1629102600000|2021-08-16 08:30:00|15120.6|15118.6|15118.8|15116.8|15121.7|15119.7|15117.7|15115.7|448
1629102900000|2021-08-16 08:35:00|15118.7|15116.7|15116.4|15114.4|15119.4|15117.4|15114.9|15112.9|308
1629103200000|2021-08-16 08:40:00|15116.3|15114.3|15117.7|15115.7|15118.8|15116.8|15113.3|15111.3|343
1629103500000|2021-08-16 08:45:00|15117.4|15115.4|15115.7|15113.7|15117.9|15115.9|15114.8|15112.8|217
1629103800000|2021-08-16 08:50:00|15115.6|15113.6|15118.4|15116.4|15119.8|15117.8|15115.6|15113.6|301
1629104100000|2021-08-16 08:55:00|15118.3|15116.3|15113.8|15111.8|15118.8|15116.8|15112.3|15110.3|318
1629104400000|2021-08-16 09:00:00|15114.1|15112.1|15116.7|15114.7|15116.7|15114.7|15112.7|15110.7|202
1629104700000|2021-08-16 09:05:00|15116.6|15114.6|15113.1|15111.1|15116.7|15114.7|15113.1|15111.1|122
1629105000000|2021-08-16 09:10:00|15113.2|15111.2|15113.7|15111.7|15115.4|15113.4|15112.2|15110.2|190
1629105300000|2021-08-16 09:15:00|15113.8|15111.8|15114.2|15112.2|15115.6|15113.6|15110.4|15108.4|235
1629105600000|2021-08-16 09:20:00|15114.7|15112.7|15115.2|15113.2|15116.2|15114.2|15113.8|15111.8|143
1629105900000|2021-08-16 09:25:00|15115.3|15113.3|15115.2|15113.2|15116.3|15114.3|15112.8|15110.8|155
1629106200000|2021-08-16 09:30:00|15115.3|15113.3|15110.9|15108.9|15115.7|15113.7|15107.6|15105.6|532
1629106500000|2021-08-16 09:35:00|15111.2|15109.2|15105.2|15103.2|15111.2|15109.2|15102.9|15100.9|383
1629106800000|2021-08-16 09:40:00|15105.1|15103.1|15103.4|15101.4|15108.3|15106.3|15103.2|15101.2|406
1629107100000|2021-08-16 09:45:00|15103.3|15101.3|15107.2|15105.2|15107.6|15105.6|15102.2|15100.2|330
1629107400000|2021-08-16 09:50:00|15107.1|15105.1|15110.6|15108.6|15110.6|15108.6|15106.9|15104.9|212
1629107700000|2021-08-16 09:55:00|15110.7|15108.7|15110.4|15108.4|15113.8|15111.8|15110.3|15108.3|251
1629108000000|2021-08-16 10:00:00|15110.3|15108.3|15108.9|15106.9|15111.9|15109.9|15107.4|15105.4|257
1629108300000|2021-08-16 10:05:00|15108.8|15106.8|15108.2|15106.2|15111.2|15109.2|15107.8|15105.8|187
1629108600000|2021-08-16 10:10:00|15108.1|15106.1|15098.7|15096.7|15108.3|15106.3|15098.7|15096.7|654
1629108900000|2021-08-16 10:15:00|15098.8|15096.8|15088.2|15086.2|15100.6|15098.6|15084.9|15082.9|1179
1629109200000|2021-08-16 10:20:00|15088.1|15086.1|15075.2|15073.2|15088.9|15086.9|15069.4|15067.4|1585
1629109500000|2021-08-16 10:25:00|15075.3|15073.3|15082.2|15080.2|15082.2|15080.2|15070.6|15068.6|999
1629109800000|2021-08-16 10:30:00|15082.1|15080.1|15088.8|15086.8|15090.8|15088.8|15079.1|15077.1|841
1629110100000|2021-08-16 10:35:00|15088.9|15086.9|15091.2|15089.2|15091.6|15089.6|15087.1|15085.1|375
1629110400000|2021-08-16 10:40:00|15091.3|15089.3|15091.1|15089.1|15095.4|15093.4|15090.3|15088.3|667
1629110700000|2021-08-16 10:45:00|15091.2|15089.2|15096.9|15094.9|15097.7|15095.7|15090.4|15088.4|479
1629111000000|2021-08-16 10:50:00|15097.1|15095.1|15097.4|15095.4|15098.9|15096.9|15095.2|15093.2|642
1629111300000|2021-08-16 10:55:00|15097.3|15095.3|15098.1|15096.1|15098.6|15096.6|15094.7|15092.7|315
1629111600000|2021-08-16 11:00:00|15097.9|15095.9|15100.9|15098.9|15105.2|15103.2|15097.7|15095.7|820
1629111900000|2021-08-16 11:05:00|15101.1|15099.1|15101.4|15099.4|15103.4|15101.4|15099.8|15097.8|224
1629112200000|2021-08-16 11:10:00|15101.6|15099.6|15096.2|15094.2|15101.7|15099.7|15095.3|15093.3|446
1629112500000|2021-08-16 11:15:00|15096.3|15094.3|15092.8|15090.8|15098.9|15096.9|15092.7|15090.7|377
1629112800000|2021-08-16 11:20:00|15092.9|15090.9|15092.2|15090.2|15094.1|15092.1|15090.6|15088.6|386
1629113100000|2021-08-16 11:25:00|15092.1|15090.1|15092.7|15090.7|15093.4|15091.4|15090.3|15088.3|295
1629113400000|2021-08-16 11:30:00|15092.9|15090.9|15085.9|15083.9|15093.4|15091.4|15085.9|15083.9|566
1629113700000|2021-08-16 11:35:00|15086.1|15084.1|15084.9|15082.9|15087.1|15085.1|15080.8|15078.8|695
1629114000000|2021-08-16 11:40:00|15084.8|15082.8|15083.7|15081.7|15086.4|15084.4|15076.6|15074.6|902
1629114300000|2021-08-16 11:45:00|15083.6|15081.6|15083.9|15081.9|15086.3|15084.3|15082.1|15080.1|472
1629114600000|2021-08-16 11:50:00|15083.7|15081.7|15083.8|15081.8|15084.8|15082.8|15081.2|15079.2|401
1629114900000|2021-08-16 11:55:00|15083.9|15081.9|15084.3|15082.3|15085.8|15083.8|15082.8|15080.8|367
1629115200000|2021-08-16 12:00:00|15084.2|15082.2|15075.4|15073.4|15085.6|15083.6|15072.4|15070.4|1212
1629115500000|2021-08-16 12:05:00|15075.7|15073.7|15077.4|15075.4|15077.9|15075.9|15072.1|15070.1|639
1629115800000|2021-08-16 12:10:00|15077.3|15075.3|15079.7|15077.7|15081.1|15079.1|15074.4|15072.4|437
1629116100000|2021-08-16 12:15:00|15079.4|15077.4|15073.8|15071.8|15080.2|15078.2|15071.6|15069.6|592
1629116400000|2021-08-16 12:20:00|15073.7|15071.7|15074.9|15072.9|15077.1|15075.1|15072.2|15070.2|536
1629116700000|2021-08-16 12:25:00|15074.8|15072.8|15078.6|15076.6|15078.9|15076.9|15071.8|15069.8|542
1629117000000|2021-08-16 12:30:00|15078.4|15076.4|15083.1|15081.1|15084.3|15082.3|15074.3|15072.3|1230
1629117300000|2021-08-16 12:35:00|15083.2|15081.2|15083.8|15081.8|15084.8|15082.8|15079.2|15077.2|525
1629117600000|2021-08-16 12:40:00|15083.7|15081.7|15088.1|15086.1|15089.6|15087.6|15082.6|15080.6|886
1629117900000|2021-08-16 12:45:00|15088.2|15086.2|15088.4|15086.4|15089.7|15087.7|15085.2|15083.2|575
1629118200000|2021-08-16 12:50:00|15088.3|15086.3|15082.2|15080.2|15089.6|15087.6|15081.9|15079.9|620
1629118500000|2021-08-16 12:55:00|15082.1|15080.1|15080.9|15078.9|15082.7|15080.7|15079.2|15077.2|480
1629118800000|2021-08-16 13:00:00|15080.6|15078.6|15084.9|15082.9|15085.4|15083.4|15076.6|15074.6|1034
1629119100000|2021-08-16 13:05:00|15085.1|15083.1|15090.7|15088.7|15091.2|15089.2|15082.1|15080.1|696
1629119400000|2021-08-16 13:10:00|15090.8|15088.8|15089.4|15087.4|15093.7|15091.7|15088.7|15086.7|701
1629119700000|2021-08-16 13:15:00|15089.2|15087.2|15086.4|15084.4|15090.3|15088.3|15086.3|15084.3|514
1629120000000|2021-08-16 13:20:00|15086.6|15084.6|15094.2|15092.2|15095.1|15093.1|15086.2|15084.2|850
1629120300000|2021-08-16 13:25:00|15094.1|15092.1|15088.2|15086.2|15095.1|15093.1|15087.6|15085.6|1851
1629120600000|2021-08-16 13:30:00|15087.7|15086.7|15100.2|15099.2|15111.1|15110.1|15084.7|15083.7|16218
1629120900000|2021-08-16 13:35:00|15100.4|15099.4|15111.9|15110.9|15115.8|15114.8|15098.1|15097.1|12653
1629121200000|2021-08-16 13:40:00|15112.4|15111.4|15101.1|15100.1|15119.6|15118.6|15098.1|15097.1|10194
1629121500000|2021-08-16 13:45:00|15101.6|15100.6|15083.3|15082.3|15108.9|15107.9|15074.6|15073.6|14097
1629121800000|2021-08-16 13:50:00|15083.4|15082.4|15037.2|15036.2|15084.3|15083.3|15035.1|15034.1|14910
1629122100000|2021-08-16 13:55:00|15037.4|15036.4|15039.8|15038.8|15049.3|15048.3|15029.8|15028.8|10279
1629122400000|2021-08-16 14:00:00|15039.7|15038.7|15041.3|15040.3|15049.3|15048.3|15031.1|15030.1|9724
1629122700000|2021-08-16 14:05:00|15041.4|15040.4|15014.8|15013.8|15042.1|15041.1|15013.6|15012.6|12706
1629123000000|2021-08-16 14:10:00|15014.1|15013.1|14992.9|14991.9|15020.7|15019.7|14988.8|14987.8|16817
1629123300000|2021-08-16 14:15:00|14993.1|14992.1|14963.3|14962.3|14997.7|14996.7|14953.7|14952.7|18855
1629123600000|2021-08-16 14:20:00|14963.2|14962.2|14971.9|14970.9|14979.3|14978.3|14954.9|14953.9|11504
1629123900000|2021-08-16 14:25:00|14971.8|14970.8|14956.9|14955.9|14972.2|14971.2|14949.7|14948.7|11572
1629124200000|2021-08-16 14:30:00|14956.6|14955.6|14965.7|14964.7|14972.4|14971.4|14924.7|14923.7|16259
1629124500000|2021-08-16 14:35:00|14965.9|14964.9|14955.9|14954.9|14974.7|14973.7|14954.9|14953.9|8324
1629124800000|2021-08-16 14:40:00|14955.8|14954.8|14956.1|14955.1|14963.3|14962.3|14947.3|14946.3|7722
1629125100000|2021-08-16 14:45:00|14955.9|14954.9|14966.2|14965.2|14967.8|14966.8|14941.9|14940.9|8150
1629125400000|2021-08-16 14:50:00|14966.1|14965.1|14943.2|14942.2|14966.4|14965.4|14933.1|14932.1|8082
1629125700000|2021-08-16 14:55:00|14942.9|14941.9|14939.6|14938.6|14952.9|14951.9|14929.1|14928.1|8825
1629126000000|2021-08-16 15:00:00|14939.9|14938.9|14951.7|14950.7|14962.1|14961.1|14937.2|14936.2|9015
1629126300000|2021-08-16 15:05:00|14951.6|14950.6|14952.3|14951.3|14962.2|14961.2|14936.2|14935.2|7860
1629126600000|2021-08-16 15:10:00|14952.2|14951.2|14960.7|14959.7|14960.9|14959.9|14945.6|14944.6|5226
1629126900000|2021-08-16 15:15:00|14960.6|14959.6|14963.3|14962.3|14972.6|14971.6|14957.4|14956.4|7332
1629127200000|2021-08-16 15:20:00|14963.2|14962.2|14953.3|14952.3|14969.9|14968.9|14951.1|14950.1|5633
1629127500000|2021-08-16 15:25:00|14953.2|14952.2|14965.3|14964.3|14968.8|14967.8|14951.7|14950.7|4535
1629127800000|2021-08-16 15:30:00|14965.4|14964.4|14982.7|14981.7|14983.1|14982.1|14960.8|14959.8|8192
1629128100000|2021-08-16 15:35:00|14982.8|14981.8|14994.2|14993.2|14999.1|14998.1|14982.8|14981.8|9875
1629128400000|2021-08-16 15:40:00|14994.1|14993.1|15005.8|15004.8|15010.8|15009.8|14994.1|14993.1|9423
1629128700000|2021-08-16 15:45:00|15005.7|15004.7|15009.7|15008.7|15012.3|15011.3|15001.7|15000.7|6217
1629129000000|2021-08-16 15:50:00|15009.6|15008.6|14999.8|14998.8|15014.9|15013.9|14999.1|14998.1|6354
1629129300000|2021-08-16 15:55:00|14999.6|14998.6|14996.6|14995.6|15002.1|15001.1|14993.9|14992.9|4409
1629129600000|2021-08-16 16:00:00|14996.8|14995.8|15010.8|15009.8|15010.9|15009.9|14991.6|14990.6|5128
1629129900000|2021-08-16 16:05:00|15010.9|15009.9|15010.7|15009.7|15017.4|15016.4|15007.2|15006.2|4650
1629130200000|2021-08-16 16:10:00|15010.8|15009.8|15020.4|15019.4|15023.8|15022.8|15010.2|15009.2|4933
1629130500000|2021-08-16 16:15:00|15020.3|15019.3|15020.4|15019.4|15028.7|15027.7|15019.1|15018.1|4755
1629130800000|2021-08-16 16:20:00|15020.3|15019.3|15018.1|15017.1|15028.9|15027.9|15018.1|15017.1|4002
1629131100000|2021-08-16 16:25:00|15018.2|15017.2|15011.4|15010.4|15019.8|15018.8|15009.3|15008.3|4268
1629131400000|2021-08-16 16:30:00|15011.6|15010.6|15009.1|15008.1|15017.7|15016.7|15006.1|15005.1|4250
1629131700000|2021-08-16 16:35:00|15008.9|15007.9|15003.8|15002.8|15011.8|15010.8|15003.1|15002.1|3996
1629132000000|2021-08-16 16:40:00|15004.8|15003.8|15013.7|15012.7|15014.2|15013.2|15003.1|15002.1|3800
1629132300000|2021-08-16 16:45:00|15013.9|15012.9|15023.6|15022.6|15024.1|15023.1|15013.8|15012.8|3932
1629132600000|2021-08-16 16:50:00|15023.7|15022.7|15034.1|15033.1|15034.3|15033.3|15022.2|15021.2|3835
1629132900000|2021-08-16 16:55:00|15034.2|15033.2|15031.3|15030.3|15038.4|15037.4|15028.2|15027.2|4927
1629133200000|2021-08-16 17:00:00|15031.2|15030.2|15034.6|15033.6|15036.9|15035.9|15030.8|15029.8|3768
1629133500000|2021-08-16 17:05:00|15034.4|15033.4|15034.6|15033.6|15037.6|15036.6|15027.6|15026.6|3187
1629133800000|2021-08-16 17:10:00|15034.7|15033.7|15031.3|15030.3|15035.3|15034.3|15030.1|15029.1|2377
1629134100000|2021-08-16 17:15:00|15031.4|15030.4|15032.6|15031.6|15034.1|15033.1|15029.8|15028.8|1816
1629134400000|2021-08-16 17:20:00|15032.7|15031.7|15041.6|15040.6|15045.8|15044.8|15028.8|15027.8|4230
1629134700000|2021-08-16 17:25:00|15041.2|15040.2|15047.6|15046.6|15052.3|15051.3|15039.8|15038.8|4114
1629135000000|2021-08-16 17:30:00|15047.7|15046.7|15059.8|15058.8|15060.3|15059.3|15046.1|15045.1|4467
1629135300000|2021-08-16 17:35:00|15059.9|15058.9|15066.1|15065.1|15067.8|15066.8|15059.6|15058.6|5322
1629135600000|2021-08-16 17:40:00|15066.2|15065.2|15074.3|15073.3|15075.3|15074.3|15066.1|15065.1|5378
1629135900000|2021-08-16 17:45:00|15074.4|15073.4|15079.3|15078.3|15084.2|15083.2|15071.6|15070.6|5797
1629136200000|2021-08-16 17:50:00|15078.6|15077.6|15081.9|15080.9|15086.1|15085.1|15077.6|15076.6|4079
1629136500000|2021-08-16 17:55:00|15081.7|15080.7|15081.8|15080.8|15085.1|15084.1|15080.1|15079.1|2925
1629136800000|2021-08-16 18:00:00|15081.9|15080.9|15076.7|15075.7|15083.6|15082.6|15074.8|15073.8|3895
1629137100000|2021-08-16 18:05:00|15076.6|15075.6|15091.7|15090.7|15097.6|15096.6|15076.6|15075.6|5829
1629137400000|2021-08-16 18:10:00|15091.8|15090.8|15094.4|15093.4|15099.4|15098.4|15091.6|15090.6|3979
1629137700000|2021-08-16 18:15:00|15094.3|15093.3|15096.7|15095.7|15099.3|15098.3|15093.9|15092.9|2420
1629138000000|2021-08-16 18:20:00|15096.8|15095.8|15091.8|15090.8|15099.4|15098.4|15091.8|15090.8|2962
1629138300000|2021-08-16 18:25:00|15091.7|15090.7|15085.8|15084.8|15092.1|15091.1|15082.9|15081.9|3663
1629138600000|2021-08-16 18:30:00|15085.9|15084.9|15095.6|15094.6|15096.6|15095.6|15085.4|15084.4|3300
1629138900000|2021-08-16 18:35:00|15095.8|15094.8|15090.1|15089.1|15097.3|15096.3|15089.3|15088.3|2065
1629139200000|2021-08-16 18:40:00|15090.2|15089.2|15093.1|15092.1|15095.3|15094.3|15088.3|15087.3|2475
1629139500000|2021-08-16 18:45:00|15093.2|15092.2|15102.4|15101.4|15105.3|15104.3|15091.3|15090.3|4226
1629139800000|2021-08-16 18:50:00|15102.3|15101.3|15101.4|15100.4|15107.7|15106.7|15100.8|15099.8|3801
1629140100000|2021-08-16 18:55:00|15101.6|15100.6|15097.9|15096.9|15103.9|15102.9|15096.1|15095.1|4060
1629140400000|2021-08-16 19:00:00|15097.6|15096.6|15102.6|15101.6|15103.8|15102.8|15096.3|15095.3|3051
1629140700000|2021-08-16 19:05:00|15102.7|15101.7|15102.6|15101.6|15106.1|15105.1|15099.1|15098.1|2791
1629141000000|2021-08-16 19:10:00|15102.4|15101.4|15110.3|15109.3|15111.3|15110.3|15101.9|15100.9|3376
1629141300000|2021-08-16 19:15:00|15110.4|15109.4|15111.9|15110.9|15114.6|15113.6|15109.3|15108.3|3721
1629141600000|2021-08-16 19:20:00|15112.7|15111.7|15123.1|15122.1|15123.7|15122.7|15112.6|15111.6|5632
1629141900000|2021-08-16 19:25:00|15123.2|15122.2|15126.4|15125.4|15126.9|15125.9|15120.5|15119.5|3665
1629142200000|2021-08-16 19:30:00|15126.2|15125.2|15121.4|15120.4|15126.9|15125.9|15118.5|15117.5|4195
1629142500000|2021-08-16 19:35:00|15121.2|15120.2|15110.7|15109.7|15122|15121|15110.6|15109.6|5279
1629142800000|2021-08-16 19:40:00|15110.6|15109.6|15115.1|15114.1|15115.9|15114.9|15108.2|15107.2|4506
1629143100000|2021-08-16 19:45:00|15115.2|15114.2|15117.4|15116.4|15119.1|15118.1|15113.4|15112.4|2826
1629143400000|2021-08-16 19:50:00|15117.5|15116.5|15129.6|15128.6|15130.6|15129.6|15117.5|15116.5|7450
1629143700000|2021-08-16 19:55:00|15129.5|15128.5|15143.5|15142.5|15145.6|15144.6|15129.4|15128.4|11761
1629144000000|2021-08-16 20:00:00|15143.4|15142.4|15147|15145|15148.2|15146.2|15142.7|15140.7|5074
1629144300000|2021-08-16 20:05:00|15147.1|15145.1|15141.6|15139.6|15147.2|15145.2|15139.6|15137.6|2006
1629144600000|2021-08-16 20:10:00|15141.5|15139.5|15144.2|15142.2|15144.5|15142.5|15141|15139|1198
1629144900000|2021-08-16 20:15:00|15143.9|15141.9|15144.1|15142.1|15148|15146|15143.1|15141.1|605
1629145200000|2021-08-16 20:20:00|15144|15142|15142.1|15140.1|15144.1|15142.1|15140.2|15138.2|591
1629145500000|2021-08-16 20:25:00|15142.2|15140.2|15142.4|15140.4|15142.5|15140.5|15139|15137|387
1629145800000|2021-08-16 20:30:00|15142.1|15140.1|15140.1|15138.1|15144|15142|15138.5|15136.5|529
1629146100000|2021-08-16 20:35:00|15140.4|15138.4|15134.5|15132.5|15141.1|15139.1|15133.5|15131.5|669
1629146400000|2021-08-16 20:40:00|15134.6|15132.6|15136|15134|15137.1|15135.1|15132.6|15130.6|497
1629146700000|2021-08-16 20:45:00|15135.9|15133.9|15135.7|15133.7|15138.9|15136.9|15134.5|15132.5|613
1629147000000|2021-08-16 20:50:00|15135.6|15133.6|15141.4|15139.4|15142|15140|15135.4|15133.4|306
1629147300000|2021-08-16 20:55:00|15141.2|15139.2|15144.8|15139.8|15144.9|15142.4|15140.6|15138.6|433
1629147600000|2021-08-16 21:00:00|15144.4|15139.4|15145.1|15140.1|15145.6|15140.6|15144.3|15139.3|0
1629147900000|2021-08-16 21:05:00|15145|15140|15145.3|15140.3|15145.6|15140.6|15145|15140|0
1629148200000|2021-08-16 21:10:00|15145.4|15140.4|15144.5|15139.5|15145.4|15140.4|15144.2|15139.2|0
1629148500000|2021-08-16 21:15:00|15144.7|15139.7|15144.9|15139.9|15144.9|15139.9|15144.3|15139.3|0
1629148800000|2021-08-16 21:20:00|15144.6|15139.6|15143.4|15138.4|15144.9|15139.9|15143.3|15138.3|0
1629149100000|2021-08-16 21:25:00|15142.8|15137.8|15143.3|15138.3|15143.7|15138.7|15142.3|15137.3|0
1629149400000|2021-08-16 21:30:00|15143.5|15138.5|15142.1|15137.1|15143.5|15138.5|15142.1|15137.1|0
1629149700000|2021-08-16 21:35:00|15142.2|15137.2|15142.1|15137.1|15142.5|15137.5|15141.7|15136.7|0
1629150000000|2021-08-16 21:40:00|15142.2|15137.2|15142.5|15137.5|15142.5|15137.5|15141.9|15136.9|0
1629150600000|2021-08-16 21:50:00|15142.4|15137.4|15143.8|15138.8|15144|15139|15142.4|15137.4|0
1629150900000|2021-08-16 21:55:00|15143.1|15138.1|15143.4|15138.4|15143.5|15138.5|15142.9|15137.9|0
1629151200000|2021-08-16 22:00:00|15143|15138|15138|15136|15143.1|15141.1|15136.6|15134.6|679
1629151500000|2021-08-16 22:05:00|15137.9|15135.9|15137.7|15135.7|15139|15137|15136.2|15134.2|265
1629151800000|2021-08-16 22:10:00|15137.9|15135.9|15138.1|15136.1|15139.6|15137.6|15137.4|15135.4|167
1629152100000|2021-08-16 22:15:00|15138.2|15136.2|15135.6|15133.6|15138.7|15136.7|15135.6|15133.6|224
1629152400000|2021-08-16 22:20:00|15135.9|15133.9|15137.6|15135.6|15138.9|15136.9|15135.5|15133.5|168
1629152700000|2021-08-16 22:25:00|15137.5|15135.5|15137|15135|15138.5|15136.5|15136|15134|78
1629153000000|2021-08-16 22:30:00|15136.9|15134.9|15137.2|15135.2|15138|15136|15135.4|15133.4|124
1629153300000|2021-08-16 22:35:00|15137.1|15135.1|15136.2|15134.2|15138|15136|15136.1|15134.1|74
1629153600000|2021-08-16 22:40:00|15136.1|15134.1|15133.9|15131.9|15136.9|15134.9|15133.6|15131.6|225
1629153900000|2021-08-16 22:45:00|15133.7|15131.7|15134.9|15132.9|15134.9|15132.9|15133.4|15131.4|211
1629154200000|2021-08-16 22:50:00|15135|15133|15133.9|15131.9|15135.9|15133.9|15133.7|15131.7|125
1629154500000|2021-08-16 22:55:00|15134|15132|15132.2|15130.2|15135.1|15133.1|15131.9|15129.9|242
1629154800000|2021-08-16 23:00:00|15133.1|15131.1|15132.9|15130.9|15134|15132|15131.7|15129.7|289
1629155100000|2021-08-16 23:05:00|15133|15131|15134.5|15132.5|15135.1|15133.1|15132.7|15130.7|103
1629155400000|2021-08-16 23:10:00|15134.6|15132.6|15139.6|15137.6|15139.7|15137.7|15134.6|15132.6|289
1629155700000|2021-08-16 23:15:00|15139.5|15137.5|15140.1|15138.1|15140.1|15138.1|15137.6|15135.6|195
1629156000000|2021-08-16 23:20:00|15140|15138|15138.9|15136.9|15140|15138|15136.7|15134.7|260
1629156300000|2021-08-16 23:25:00|15139|15137|15137.6|15135.6|15139.7|15137.7|15136.9|15134.9|89
1629156600000|2021-08-16 23:30:00|15137.7|15135.7|15136.9|15134.9|15138.2|15136.2|15136.6|15134.6|107
1629156900000|2021-08-16 23:35:00|15136.7|15134.7|15139.5|15137.5|15140.6|15138.6|15136.6|15134.6|190
1629157200000|2021-08-16 23:40:00|15139.7|15137.7|15139.1|15137.1|15140.9|15138.9|15139|15137|118
1629157500000|2021-08-16 23:45:00|15139|15137|15139.9|15137.9|15140.4|15138.4|15138.2|15136.2|151
1629157800000|2021-08-16 23:50:00|15139.7|15137.7|15140.9|15138.9|15142.5|15140.5|15139.4|15137.4|232
1629158100000|2021-08-16 23:55:00|15141|15139|15139.5|15137.5|15141.5|15139.5|15138.5|15136.5|195
1629158400000|2021-08-17 00:00:00|15139.2|15137.2|15139.1|15137.1|15141.5|15139.5|15132.4|15130.4|617
1629158700000|2021-08-17 00:05:00|15139|15137|15135.1|15133.1|15139.1|15137.1|15134.1|15132.1|270
1629159000000|2021-08-17 00:10:00|15135|15133|15133.6|15131.6|15135.5|15133.5|15132|15130|332
1629159300000|2021-08-17 00:15:00|15133.5|15131.5|15135.7|15133.7|15136.1|15134.1|15132.4|15130.4|184
1629159600000|2021-08-17 00:20:00|15135.9|15133.9|15133.4|15131.4|15135.9|15133.9|15133.1|15131.1|152
1629159900000|2021-08-17 00:25:00|15133.2|15131.2|15124|15122|15133.5|15131.5|15122.1|15120.1|1053
1629160200000|2021-08-17 00:30:00|15123.9|15121.9|15124.6|15122.6|15125|15123|15121.5|15119.5|397
1629160500000|2021-08-17 00:35:00|15124.5|15122.5|15123.4|15121.4|15125.2|15123.2|15122.6|15120.6|139
1629160800000|2021-08-17 00:40:00|15123.5|15121.5|15118.9|15116.9|15125.1|15123.1|15118.2|15116.2|454
1629161100000|2021-08-17 00:45:00|15118.7|15116.7|15123.1|15121.1|15123.4|15121.4|15118.6|15116.6|239
1629161400000|2021-08-17 00:50:00|15123.2|15121.2|15123.9|15121.9|15125.9|15123.9|15121.6|15119.6|350
1629161700000|2021-08-17 00:55:00|15124|15122|15124.9|15122.9|15126.6|15124.6|15123.2|15121.2|172
1629162000000|2021-08-17 01:00:00|15125|15123|15124.1|15122.1|15126|15124|15123.1|15121.1|144
1629162300000|2021-08-17 01:05:00|15124|15122|15125.5|15123.5|15125.6|15123.6|15122.5|15120.5|116
1629162600000|2021-08-17 01:10:00|15125.4|15123.4|15124.1|15122.1|15125.7|15123.7|15121.7|15119.7|153
1629162900000|2021-08-17 01:15:00|15124.2|15122.2|15124|15122|15125.6|15123.6|15120.4|15118.4|343
1629163200000|2021-08-17 01:20:00|15124.1|15122.1|15120.9|15118.9|15126.1|15124.1|15119.9|15117.9|183
1629163500000|2021-08-17 01:25:00|15121|15119|15120.6|15118.6|15123.7|15121.7|15119|15117|163
1629163800000|2021-08-17 01:30:00|15120.5|15118.5|15119.7|15117.7|15123.1|15121.1|15118.2|15116.2|259
1629164100000|2021-08-17 01:35:00|15119.9|15117.9|15122.2|15120.2|15122.5|15120.5|15117.2|15115.2|342
1629164400000|2021-08-17 01:40:00|15122.4|15120.4|15126.1|15124.1|15126.2|15124.2|15121.2|15119.2|347
1629164700000|2021-08-17 01:45:00|15126|15124|15125.5|15123.5|15130.1|15128.1|15124.7|15122.7|564
1629165000000|2021-08-17 01:50:00|15125.4|15123.4|15127.1|15125.1|15127.6|15125.6|15123.7|15121.7|204
1629165300000|2021-08-17 01:55:00|15127.2|15125.2|15125.6|15123.6|15127.9|15125.9|15124.9|15122.9|177
1629165600000|2021-08-17 02:00:00|15125.7|15123.7|15126.7|15124.7|15127.4|15125.4|15124|15122|196
1629165900000|2021-08-17 02:05:00|15126.9|15124.9|15124.2|15122.2|15127.1|15125.1|15124.1|15122.1|133
1629166200000|2021-08-17 02:10:00|15124.4|15122.4|15123.7|15121.7|15124.9|15122.9|15121.6|15119.6|279
1629166500000|2021-08-17 02:15:00|15123.9|15121.9|15121.4|15119.4|15124.6|15122.6|15121.4|15119.4|115
1629166800000|2021-08-17 02:20:00|15121.1|15119.1|15123.5|15121.5|15125.5|15123.5|15121.1|15119.1|187
1629167100000|2021-08-17 02:25:00|15123.6|15121.6|15126.1|15124.1|15126.1|15124.1|15123|15121|86
1629167400000|2021-08-17 02:30:00|15125.9|15123.9|15124|15122|15126.2|15124.2|15123.6|15121.6|105
1629167700000|2021-08-17 02:35:00|15124.1|15122.1|15124.1|15122.1|15125.9|15123.9|15123.4|15121.4|99
1629168000000|2021-08-17 02:40:00|15124.6|15122.6|15123.9|15121.9|15125.4|15123.4|15123.6|15121.6|114
1629168300000|2021-08-17 02:45:00|15123.7|15121.7|15125.9|15123.9|15126.7|15124.7|15122.4|15120.4|146
1629168600000|2021-08-17 02:50:00|15126|15124|15125.6|15123.6|15126.5|15124.5|15124|15122|75
1629168900000|2021-08-17 02:55:00|15125.5|15123.5|15123.9|15121.9|15126.7|15124.7|15123.4|15121.4|109
1629169200000|2021-08-17 03:00:00|15123.7|15121.7|15124.1|15122.1|15124.4|15122.4|15122.2|15120.2|89
1629169500000|2021-08-17 03:05:00|15124|15122|15122.1|15120.1|15124.1|15122.1|15122.1|15120.1|108
1629169800000|2021-08-17 03:10:00|15122|15120|15120.9|15118.9|15122.1|15120.1|15120|15118|187
1629170100000|2021-08-17 03:15:00|15121|15119|15120.4|15118.4|15121|15119|15117.5|15115.5|351
1629170400000|2021-08-17 03:20:00|15120.2|15118.2|15118.6|15116.6|15121|15119|15118.4|15116.4|139
1629170700000|2021-08-17 03:25:00|15118.7|15116.7|15118.4|15116.4|15119.7|15117.7|15117.6|15115.6|182
1629171000000|2021-08-17 03:30:00|15118.2|15116.2|15120.4|15118.4|15120.9|15118.9|15118.1|15116.1|213
1629171300000|2021-08-17 03:35:00|15120.2|15118.2|15118.7|15116.7|15121.5|15119.5|15118.4|15116.4|134
1629171600000|2021-08-17 03:40:00|15118.6|15116.6|15120.1|15118.1|15120.5|15118.5|15118.6|15116.6|145
1629171900000|2021-08-17 03:45:00|15120|15118|15119.4|15117.4|15120.7|15118.7|15118.9|15116.9|124
1629172200000|2021-08-17 03:50:00|15119.2|15117.2|15119.2|15117.2|15120.1|15118.1|15118.6|15116.6|76
1629172500000|2021-08-17 03:55:00|15119.4|15117.4|15120|15118|15120.9|15118.9|15118.7|15116.7|82
1629172800000|2021-08-17 04:00:00|15120.1|15118.1|15121.6|15119.6|15122.5|15120.5|15119.2|15117.2|137
1629173100000|2021-08-17 04:05:00|15121.7|15119.7|15121.6|15119.6|15122.7|15120.7|15121.4|15119.4|76
1629173400000|2021-08-17 04:10:00|15121.5|15119.5|15123.7|15121.7|15124.9|15122.9|15121.4|15119.4|222
1629173700000|2021-08-17 04:15:00|15123.6|15121.6|15122.1|15120.1|15124.1|15122.1|15121.5|15119.5|118
1629174000000|2021-08-17 04:20:00|15122.2|15120.2|15123.1|15121.1|15123.7|15121.7|15122.1|15120.1|49
1629174300000|2021-08-17 04:25:00|15123|15121|15123.5|15121.5|15123.9|15121.9|15122.2|15120.2|61
1629174600000|2021-08-17 04:30:00|15123.4|15121.4|15123.1|15121.1|15125|15123|15122.5|15120.5|134
1629174900000|2021-08-17 04:35:00|15123.2|15121.2|15122|15120|15123.2|15121.2|15121.1|15119.1|103
1629175200000|2021-08-17 04:40:00|15121.9|15119.9|15121.9|15119.9|15123|15121|15121.5|15119.5|72
1629175500000|2021-08-17 04:45:00|15121.7|15119.7|15123.1|15121.1|15123.4|15121.4|15121.2|15119.2|72
1629175800000|2021-08-17 04:50:00|15123|15121|15122.9|15120.9|15123.4|15121.4|15121.9|15119.9|42
1629176100000|2021-08-17 04:55:00|15122.7|15120.7|15122.5|15120.5|15123.4|15121.4|15121.9|15119.9|50
1629176400000|2021-08-17 05:00:00|15122.4|15120.4|15118.1|15116.1|15123.1|15121.1|15116.1|15114.1|491
1629176700000|2021-08-17 05:05:00|15117.9|15115.9|15116.4|15114.4|15118.1|15116.1|15113.9|15111.9|475
1629177000000|2021-08-17 05:10:00|15116.5|15114.5|15116.6|15114.6|15117.7|15115.7|15114.5|15112.5|341
1629177300000|2021-08-17 05:15:00|15116.5|15114.5|15120.9|15118.9|15121.9|15119.9|15116.4|15114.4|433
1629177600000|2021-08-17 05:20:00|15120.7|15118.7|15117.2|15115.2|15121.1|15119.1|15116.4|15114.4|187
1629177900000|2021-08-17 05:25:00|15117.4|15115.4|15118.5|15116.5|15120.1|15118.1|15116.7|15114.7|119
1629178200000|2021-08-17 05:30:00|15118.6|15116.6|15117.9|15115.9|15119.1|15117.1|15116|15114|211
1629178500000|2021-08-17 05:35:00|15117.7|15115.7|15116.4|15114.4|15117.9|15115.9|15115.7|15113.7|285
1629178800000|2021-08-17 05:40:00|15116.2|15114.2|15112.9|15110.9|15116.2|15114.2|15112.6|15110.6|326
1629179100000|2021-08-17 05:45:00|15112.7|15110.7|15116.1|15114.1|15116.5|15114.5|15112.7|15110.7|199
1629179400000|2021-08-17 05:50:00|15116.4|15114.4|15114|15112|15117.1|15115.1|15113|15111|157
1629179700000|2021-08-17 05:55:00|15113.9|15111.9|15113.2|15111.2|15115|15113|15112.2|15110.2|240
1629180000000|2021-08-17 06:00:00|15113.4|15111.4|15115.6|15113.6|15117.2|15115.2|15110.5|15108.5|656
1629180300000|2021-08-17 06:05:00|15115.5|15113.5|15115.9|15113.9|15118.2|15116.2|15113.7|15111.7|483
1629180600000|2021-08-17 06:10:00|15115.7|15113.7|15115.6|15113.6|15116.1|15114.1|15113.1|15111.1|255
1629180900000|2021-08-17 06:15:00|15115.4|15113.4|15114.1|15112.1|15116.1|15114.1|15111.7|15109.7|371
1629181200000|2021-08-17 06:20:00|15114|15112|15116.4|15114.4|15117.7|15115.7|15113.9|15111.9|299
1629181500000|2021-08-17 06:25:00|15116.2|15114.2|15116.6|15114.6|15117.7|15115.7|15115.1|15113.1|195
1629181800000|2021-08-17 06:30:00|15116.7|15114.7|15111.6|15109.6|15117.9|15115.9|15111.2|15109.2|348
1629182100000|2021-08-17 06:35:00|15111.7|15109.7|15108.6|15106.6|15112.4|15110.4|15106.5|15104.5|922
1629182400000|2021-08-17 06:40:00|15108.7|15106.7|15108.4|15106.4|15109.4|15107.4|15105.7|15103.7|309
1629182700000|2021-08-17 06:45:00|15108.5|15106.5|15102.9|15100.9|15108.9|15106.9|15101.5|15099.5|533
1629183000000|2021-08-17 06:50:00|15102.7|15100.7|15107.9|15105.9|15108.6|15106.6|15102.7|15100.7|290
1629183300000|2021-08-17 06:55:00|15107.5|15105.5|15106|15104|15109.5|15107.5|15104.6|15102.6|475
1629183600000|2021-08-17 07:00:00|15105.2|15103.2|15103.1|15101.1|15109.4|15107.4|15100.1|15098.1|831
1629183900000|2021-08-17 07:05:00|15103.2|15101.2|15088.9|15086.9|15103.7|15101.7|15084.7|15082.7|1443
1629184200000|2021-08-17 07:10:00|15089.1|15087.1|15076.2|15074.2|15089.1|15087.1|15070.6|15068.6|1737
1629184500000|2021-08-17 07:15:00|15076.4|15074.4|15078.7|15076.7|15080.4|15078.4|15067.6|15065.6|1593
1629184800000|2021-08-17 07:20:00|15078.6|15076.6|15077.6|15075.6|15083.9|15081.9|15075.9|15073.9|1390
1629185100000|2021-08-17 07:25:00|15077.7|15075.7|15083.5|15081.5|15085|15083|15074.6|15072.6|753
1629185400000|2021-08-17 07:30:00|15083.6|15081.6|15085.9|15083.9|15087.9|15085.9|15080.5|15078.5|714
1629185700000|2021-08-17 07:35:00|15086|15084|15088.4|15086.4|15088.9|15086.9|15085|15083|624
1629186000000|2021-08-17 07:40:00|15088.5|15086.5|15090.4|15088.4|15095.1|15093.1|15088.5|15086.5|983
1629186300000|2021-08-17 07:45:00|15090.5|15088.5|15089.6|15087.6|15094.5|15092.5|15089.1|15087.1|408
1629186600000|2021-08-17 07:50:00|15089.5|15087.5|15079.2|15077.2|15091.6|15089.6|15079|15077|572
1629186900000|2021-08-17 07:55:00|15079.1|15077.1|15083.2|15081.2|15087.6|15085.6|15074.1|15072.1|854
1629187200000|2021-08-17 08:00:00|15083.4|15081.4|15090.2|15088.2|15092.6|15090.6|15083.4|15081.4|1069
1629187500000|2021-08-17 08:05:00|15090.1|15088.1|15085.4|15083.4|15092.9|15090.9|15082.1|15080.1|528
1629187800000|2021-08-17 08:10:00|15085.1|15083.1|15089.1|15087.1|15090.9|15088.9|15081.7|15079.7|529
1629188100000|2021-08-17 08:15:00|15089.2|15087.2|15085.6|15083.6|15093.7|15091.7|15085.4|15083.4|390
1629188400000|2021-08-17 08:20:00|15085.9|15083.9|15091.9|15089.9|15091.9|15089.9|15081.5|15079.5|589
1629188700000|2021-08-17 08:25:00|15092|15090|15084.6|15082.6|15092.2|15090.2|15084.1|15082.1|292
1629189000000|2021-08-17 08:30:00|15084.5|15082.5|15084.7|15082.7|15087.6|15085.6|15083.1|15081.1|277
1629189300000|2021-08-17 08:35:00|15084.6|15082.6|15089.4|15087.4|15089.6|15087.6|15080.9|15078.9|443
1629189600000|2021-08-17 08:40:00|15089.2|15087.2|15086.2|15084.2|15091.9|15089.9|15086.1|15084.1|397
1629189900000|2021-08-17 08:45:00|15086.1|15084.1|15089.4|15087.4|15091.2|15089.2|15086.1|15084.1|263
1629190200000|2021-08-17 08:50:00|15089.2|15087.2|15087.1|15085.1|15089.6|15087.6|15085.7|15083.7|153
1629190500000|2021-08-17 08:55:00|15087|15085|15089.6|15087.6|15090.9|15088.9|15084|15082|354
1629190800000|2021-08-17 09:00:00|15089.5|15087.5|15085.1|15083.1|15091.5|15089.5|15085.1|15083.1|313
1629191100000|2021-08-17 09:05:00|15085|15083|15093.5|15091.5|15094.2|15092.2|15084.7|15082.7|411
1629191400000|2021-08-17 09:10:00|15093.6|15091.6|15097.1|15095.1|15100.6|15098.6|15093.2|15091.2|714
1629191700000|2021-08-17 09:15:00|15097.2|15095.2|15095.7|15093.7|15099.4|15097.4|15093.7|15091.7|284
1629192000000|2021-08-17 09:20:00|15095.9|15093.9|15099.1|15097.1|15099.6|15097.6|15094.7|15092.7|338
1629192300000|2021-08-17 09:25:00|15099.2|15097.2|15094.9|15092.9|15099.2|15097.2|15094.9|15092.9|273
1629192600000|2021-08-17 09:30:00|15095|15093|15089.4|15087.4|15095.7|15093.7|15088.9|15086.9|428
1629192900000|2021-08-17 09:35:00|15089.5|15087.5|15086.9|15084.9|15090.6|15088.6|15086.7|15084.7|231
1629193200000|2021-08-17 09:40:00|15086.7|15084.7|15082.4|15080.4|15087.4|15085.4|15076.9|15074.9|832
1629193500000|2021-08-17 09:45:00|15082.2|15080.2|15085.1|15083.1|15086.9|15084.9|15080.5|15078.5|631
1629193800000|2021-08-17 09:50:00|15085|15083|15083.7|15081.7|15085.2|15083.2|15078.7|15076.7|343
1629194100000|2021-08-17 09:55:00|15083.9|15081.9|15084.1|15082.1|15086.4|15084.4|15082.1|15080.1|170
1629194400000|2021-08-17 10:00:00|15084.2|15082.2|15087.7|15085.7|15090|15088|15080.6|15078.6|913
1629194700000|2021-08-17 10:05:00|15087.6|15085.6|15086.7|15084.7|15091.9|15089.9|15084.9|15082.9|475
1629195000000|2021-08-17 10:10:00|15086.6|15084.6|15089.4|15087.4|15090.1|15088.1|15086.1|15084.1|176
1629195300000|2021-08-17 10:15:00|15089.2|15087.2|15090.4|15088.4|15092.9|15090.9|15087.9|15085.9|508
1629195600000|2021-08-17 10:20:00|15090.1|15088.1|15094.9|15092.9|15095.4|15093.4|15090.1|15088.1|337
1629195900000|2021-08-17 10:25:00|15094.7|15092.7|15093|15091|15096.9|15094.9|15091.2|15089.2|298
1629196200000|2021-08-17 10:30:00|15092.9|15090.9|15093.4|15091.4|15096.6|15094.6|15087.6|15085.6|550
1629196500000|2021-08-17 10:35:00|15093.5|15091.5|15085.6|15083.6|15095.1|15093.1|15083.7|15081.7|577
1629196800000|2021-08-17 10:40:00|15085.5|15083.5|15084.5|15082.5|15085.6|15083.6|15081.9|15079.9|309
1629197100000|2021-08-17 10:45:00|15084.4|15082.4|15086.7|15084.7|15089.7|15087.7|15082.7|15080.7|273
1629197400000|2021-08-17 10:50:00|15086.9|15084.9|15093.7|15091.7|15093.7|15091.7|15086|15084|311
1629197700000|2021-08-17 10:55:00|15093.6|15091.6|15092.5|15090.5|15097|15095|15091.2|15089.2|501
1629198000000|2021-08-17 11:00:00|15092.4|15090.4|15093.4|15091.4|15095.5|15093.5|15090|15088|392
1629198300000|2021-08-17 11:05:00|15093.2|15091.2|15090|15088|15095.7|15093.7|15089.2|15087.2|344
1629198600000|2021-08-17 11:10:00|15089.9|15087.9|15088.9|15086.9|15091.1|15089.1|15084.7|15082.7|369
1629198900000|2021-08-17 11:15:00|15088.6|15086.6|15083.2|15081.2|15090.1|15088.1|15076.1|15074.1|938
1629199200000|2021-08-17 11:20:00|15083.4|15081.4|15082.4|15080.4|15085.5|15083.5|15078.9|15076.9|593
1629199500000|2021-08-17 11:25:00|15082.7|15080.7|15085.2|15083.2|15085.9|15083.9|15081|15079|404
1629199800000|2021-08-17 11:30:00|15085.1|15083.1|15087.6|15085.6|15087.9|15085.9|15081.2|15079.2|412
1629200100000|2021-08-17 11:35:00|15087.5|15085.5|15090.4|15088.4|15093.1|15091.1|15087|15085|692
1629200400000|2021-08-17 11:40:00|15090.2|15088.2|15085.9|15083.9|15090.4|15088.4|15085|15083|391
1629200700000|2021-08-17 11:45:00|15085.7|15083.7|15090.5|15088.5|15090.5|15088.5|15082.2|15080.2|518
1629201000000|2021-08-17 11:50:00|15090.2|15088.2|15091.6|15089.6|15092.9|15090.9|15089|15087|536
1629201300000|2021-08-17 11:55:00|15091.7|15089.7|15088.6|15086.6|15091.9|15089.9|15088.6|15086.6|329
1629201600000|2021-08-17 12:00:00|15088.1|15086.1|15084.9|15082.9|15088.2|15086.2|15083.1|15081.1|718
1629201900000|2021-08-17 12:05:00|15084.7|15082.7|15086.4|15084.4|15088.6|15086.6|15084.2|15082.2|324
1629202200000|2021-08-17 12:10:00|15086.5|15084.5|15083.9|15081.9|15088.4|15086.4|15081|15079|601
1629202500000|2021-08-17 12:15:00|15084|15082|15075.4|15073.4|15084|15082|15075.1|15073.1|860
1629202800000|2021-08-17 12:20:00|15075.5|15073.5|15073.1|15071.1|15076.7|15074.7|15071.5|15069.5|772
1629203100000|2021-08-17 12:25:00|15073|15071|15065.5|15063.5|15073.6|15071.6|15058|15056|1664
1629203400000|2021-08-17 12:30:00|15065.6|15063.6|15049.6|15047.6|15070.9|15068.9|15045.1|15043.1|3436
1629203700000|2021-08-17 12:35:00|15049.1|15047.1|15060.2|15058.2|15060.5|15058.5|15042.1|15040.1|2339
1629204000000|2021-08-17 12:40:00|15060.4|15058.4|15059.6|15057.6|15064.9|15062.9|15057.5|15055.5|2448
1629204300000|2021-08-17 12:45:00|15059.5|15057.5|15063.5|15061.5|15064.4|15062.4|15057.6|15055.6|997
1629204600000|2021-08-17 12:50:00|15063.7|15061.7|15061.1|15059.1|15065.4|15063.4|15059.7|15057.7|716
1629204900000|2021-08-17 12:55:00|15061.2|15059.2|15057.1|15055.1|15063.6|15061.6|15054.1|15052.1|1053
1629205200000|2021-08-17 13:00:00|15056.9|15054.9|15054.9|15052.9|15057|15055|15043.5|15041.5|2273
1629205500000|2021-08-17 13:05:00|15055.1|15053.1|15038.1|15036.1|15055.1|15053.1|15035.9|15033.9|2552
1629205800000|2021-08-17 13:10:00|15038.4|15036.4|15044.7|15042.7|15045.9|15043.9|15033.9|15031.9|1622
1629206100000|2021-08-17 13:15:00|15044.6|15042.6|15034.2|15032.2|15044.7|15042.7|15028.4|15026.4|2267
1629206400000|2021-08-17 13:20:00|15034.4|15032.4|15037.4|15035.4|15037.9|15035.9|15024.2|15022.2|2310
1629206700000|2021-08-17 13:25:00|15037.7|15035.7|15027.4|15025.4|15038.9|15036.9|15026.5|15024.5|2703
1629207000000|2021-08-17 13:30:00|15026.9|15025.9|15018.1|15017.1|15029.2|15028.2|14980.9|14979.9|26950
1629207300000|2021-08-17 13:35:00|15018|15017|15029.9|15028.9|15037.6|15036.6|14995.6|14994.6|16074
1629207600000|2021-08-17 13:40:00|15030.6|15029.6|15039.1|15038.1|15048.5|15047.5|14996.6|14995.6|16695
1629207900000|2021-08-17 13:45:00|15039|15038|15041.6|15040.6|15051|15050|15028.1|15027.1|10933
1629208200000|2021-08-17 13:50:00|15041.5|15040.5|14989.7|14988.7|15041.5|15040.5|14982.2|14981.2|15703
1629208500000|2021-08-17 13:55:00|14989.9|14988.9|14985.5|14984.5|14995.6|14994.6|14963.9|14962.9|14108
1629208800000|2021-08-17 14:00:00|14985.6|14984.6|14985.4|14984.4|14997.4|14996.4|14957.2|14956.2|13157
1629209100000|2021-08-17 14:05:00|14985.6|14984.6|14981.4|14980.4|14993.1|14992.1|14969.7|14968.7|9814
1629209400000|2021-08-17 14:10:00|14983.3|14982.3|14997.2|14996.2|15008.3|15007.3|14963.6|14962.6|11245
1629209700000|2021-08-17 14:15:00|14997.3|14996.3|14981.8|14980.8|15003.1|15002.1|14973.8|14972.8|8137
1629210000000|2021-08-17 14:20:00|14981.7|14980.7|14994.5|14993.5|14997.5|14996.5|14973.3|14972.3|7482
1629210300000|2021-08-17 14:25:00|14994.6|14993.6|15024.1|15023.1|15031.2|15030.2|14989.8|14988.8|10132
1629210600000|2021-08-17 14:30:00|15024|15023|15007.6|15006.6|15024|15023|15007.2|15006.2|8438
1629210900000|2021-08-17 14:35:00|15007.7|15006.7|15032.1|15031.1|15041.3|15040.3|15007.7|15006.7|9878
1629211200000|2021-08-17 14:40:00|15032.2|15031.2|15060.7|15059.7|15064.7|15063.7|15030.1|15029.1|10327
1629211500000|2021-08-17 14:45:00|15059.8|15058.8|15062.1|15061.1|15066.6|15065.6|15054|15053|6803
1629211800000|2021-08-17 14:50:00|15062.5|15061.5|15052.1|15051.1|15068.6|15067.6|15050|15049|6904
1629212100000|2021-08-17 14:55:00|15051.6|15050.6|15037|15036|15053.6|15052.6|15033.1|15032.1|6876
1629212400000|2021-08-17 15:00:00|15037.1|15036.1|15021|15020|15040.3|15039.3|15016.8|15015.8|8404
1629212700000|2021-08-17 15:05:00|15020.8|15019.8|15016.3|15015.3|15022|15021|15007|15006|6524
1629213000000|2021-08-17 15:10:00|15016.2|15015.2|15024.5|15023.5|15027.3|15026.3|15001.6|15000.6|7445
1629213300000|2021-08-17 15:15:00|15024.8|15023.8|15026.3|15025.3|15029.6|15028.6|15005.1|15004.1|6406
1629213600000|2021-08-17 15:20:00|15026.2|15025.2|15017|15016|15028.6|15027.6|15012.8|15011.8|4603
1629213900000|2021-08-17 15:25:00|15016.8|15015.8|14994.6|14993.6|15018.5|15017.5|14988.2|14987.2|7276
1629214200000|2021-08-17 15:30:00|14993.7|14992.7|15008.7|15007.7|15010.7|15009.7|14984.2|14983.2|6588
1629214500000|2021-08-17 15:35:00|15008.5|15007.5|14991.5|14990.5|15011.1|15010.1|14989|14988|4519
1629214800000|2021-08-17 15:40:00|14991.7|14990.7|14988.2|14987.2|14993.7|14992.7|14978.6|14977.6|5176
1629215100000|2021-08-17 15:45:00|14988.3|14987.3|14995.8|14994.8|14996.2|14995.2|14984.3|14983.3|4419
1629215400000|2021-08-17 15:50:00|14995.7|14994.7|14968.1|14967.1|14995.7|14994.7|14967.6|14966.6|6000
1629215700000|2021-08-17 15:55:00|14968|14967|14950.8|14949.8|14968.1|14967.1|14948.7|14947.7|11492
1629216000000|2021-08-17 16:00:00|14951|14950|14940.7|14939.7|14951.6|14950.6|14939.7|14938.7|9804
1629216300000|2021-08-17 16:05:00|14940.8|14939.8|14955.5|14954.5|14966.7|14965.7|14939.2|14938.2|8200
1629216600000|2021-08-17 16:10:00|14955.1|14954.1|14963.8|14962.8|14970.1|14969.1|14944.6|14943.6|6176
1629216900000|2021-08-17 16:15:00|14963.7|14962.7|14955.1|14954.1|14964.2|14963.2|14942.6|14941.6|6467
1629217200000|2021-08-17 16:20:00|14954.8|14953.8|14960.8|14959.8|14966.7|14965.7|14946.8|14945.8|6857
1629217500000|2021-08-17 16:25:00|14961.3|14960.3|14985.1|14984.1|14985.6|14984.6|14955|14954|7499
1629217800000|2021-08-17 16:30:00|14985|14984|14962.3|14961.3|14985|14984|14958.6|14957.6|5983
1629218100000|2021-08-17 16:35:00|14962.2|14961.2|14948.1|14947.1|14966.7|14965.7|14943.3|14942.3|7469
1629218400000|2021-08-17 16:40:00|14946.6|14945.6|14937.1|14936.1|14948.2|14947.2|14922.9|14921.9|10753
1629218700000|2021-08-17 16:45:00|14937.2|14936.2|14919.1|14918.1|14939.7|14938.7|14915.6|14914.6|7723
1629219000000|2021-08-17 16:50:00|14919.2|14918.2|14920.9|14919.9|14939.7|14938.7|14912|14911|8624
1629219300000|2021-08-17 16:55:00|14920.7|14919.7|14913|14912|14922.5|14921.5|14907.5|14906.5|6822
1629219600000|2021-08-17 17:00:00|14913.1|14912.1|14928.5|14927.5|14935|14934|14906.2|14905.2|8115
1629219900000|2021-08-17 17:05:00|14929|14928|14944.7|14943.7|14947|14946|14916.4|14915.4|7482
1629220200000|2021-08-17 17:10:00|14944.6|14943.6|14947.9|14946.9|14949.9|14948.9|14931.2|14930.2|5867
1629220500000|2021-08-17 17:15:00|14947.7|14946.7|14931.6|14930.6|14949.4|14948.4|14929.2|14928.2|5124
1629220800000|2021-08-17 17:20:00|14931.5|14930.5|14938.6|14937.6|14944.7|14943.7|14931.4|14930.4|3922
1629221100000|2021-08-17 17:25:00|14938.7|14937.7|14960.9|14959.9|14963|14962|14932.1|14931.1|4569
1629221400000|2021-08-17 17:30:00|14961|14960|14951.9|14950.9|14962.9|14961.9|14945.2|14944.2|3672
1629221700000|2021-08-17 17:35:00|14952|14951|14929.6|14928.6|14952.1|14951.1|14928.2|14927.2|4067
1629222000000|2021-08-17 17:40:00|14929.5|14928.5|14928.5|14927.5|14934.1|14933.1|14921.9|14920.9|4258
1629222300000|2021-08-17 17:45:00|14928.6|14927.6|14919.1|14918.1|14928.6|14927.6|14913.1|14912.1|3755
1629222600000|2021-08-17 17:50:00|14919.2|14918.2|14926.4|14925.4|14935.2|14934.2|14914.2|14913.2|5344
1629222900000|2021-08-17 17:55:00|14926.2|14925.2|14949.6|14948.6|14951.7|14950.7|14923.5|14922.5|5040
1629223200000|2021-08-17 18:00:00|14949.5|14948.5|14967.7|14966.7|14972.2|14971.2|14948|14947|6530
1629223500000|2021-08-17 18:05:00|14967.5|14966.5|14970|14969|14975.7|14974.7|14966.9|14965.9|4328
1629223800000|2021-08-17 18:10:00|14969.9|14968.9|14974.6|14973.6|14977.6|14976.6|14961.9|14960.9|4131
1629224100000|2021-08-17 18:15:00|14974.7|14973.7|14971.4|14970.4|14981.2|14980.2|14969.2|14968.2|3367
1629224400000|2021-08-17 18:20:00|14971.5|14970.5|14973.1|14972.1|14973.9|14972.9|14956.9|14955.9|5215
1629224700000|2021-08-17 18:25:00|14973.2|14972.2|14966.1|14965.1|14973.2|14972.2|14960.7|14959.7|3101
1629225000000|2021-08-17 18:30:00|14966.2|14965.2|14964.1|14963.1|14978.9|14977.9|14957.6|14956.6|5492
1629225300000|2021-08-17 18:35:00|14964.2|14963.2|14946.2|14945.2|14964.2|14963.2|14945.6|14944.6|5462
1629225600000|2021-08-17 18:40:00|14945.9|14944.9|14963.9|14962.9|14964|14963|14943.5|14942.5|4516
1629225900000|2021-08-17 18:45:00|14964|14963|14970.6|14969.6|14977.9|14976.9|14956.6|14955.6|5903
1629226200000|2021-08-17 18:50:00|14970.5|14969.5|14961.9|14960.9|14979|14978|14960.5|14959.5|4615
1629226500000|2021-08-17 18:55:00|14961.5|14960.5|14988.2|14987.2|14992.4|14991.4|14961|14960|6753
1629226800000|2021-08-17 19:00:00|14988|14987|14992.4|14991.4|14996.9|14995.9|14988|14987|5785
1629227100000|2021-08-17 19:05:00|14992.1|14991.1|14997|14996|14998.1|14997.1|14986.4|14985.4|5122
1629227400000|2021-08-17 19:10:00|14997.2|14996.2|14979.2|14978.2|15002.2|15001.2|14978.9|14977.9|6010
1629227700000|2021-08-17 19:15:00|14979.7|14978.7|14983.9|14982.9|14987.7|14986.7|14974.9|14973.9|4972
1629228000000|2021-08-17 19:20:00|14982.6|14981.6|14978.6|14977.6|14993|14992|14975.4|14974.4|5421
1629228300000|2021-08-17 19:25:00|14978.5|14977.5|14983.4|14982.4|14986|14985|14976|14975|4125
1629228600000|2021-08-17 19:30:00|14983.1|14982.1|14981.6|14980.6|14997.7|14996.7|14979.2|14978.2|6440
1629228900000|2021-08-17 19:35:00|14981.5|14980.5|14978.1|14977.1|14991.7|14990.7|14977.6|14976.6|5369
1629229200000|2021-08-17 19:40:00|14977.9|14976.9|14974.6|14973.6|14981|14980|14963.7|14962.7|7894
1629229500000|2021-08-17 19:45:00|14974.5|14973.5|14979.9|14978.9|14987.1|14986.1|14967.4|14966.4|5059
1629229800000|2021-08-17 19:50:00|14980|14979|14987.7|14986.7|15000.9|14999.9|14980|14979|9822
1629230100000|2021-08-17 19:55:00|14987.9|14986.9|15008.7|15007.7|15009.9|15008.9|14987.4|14986.4|14127
1629230400000|2021-08-17 20:00:00|15005.8|15004.8|14988.2|14986.2|15009.1|15007.1|14987.6|14985.6|4601
1629230700000|2021-08-17 20:05:00|14988.1|14986.1|14991.2|14989.2|14993.3|14991.3|14987.1|14985.1|1482
1629231000000|2021-08-17 20:10:00|14991.3|14989.3|14984.9|14982.9|14991.8|14989.8|14984.9|14982.9|1446
1629231300000|2021-08-17 20:15:00|14984.6|14982.6|14985.9|14983.9|14988.6|14986.6|14984.3|14982.3|305
1629231600000|2021-08-17 20:20:00|14985.8|14983.8|14985.6|14983.6|14986.3|14984.3|14984.3|14982.3|186
1629231900000|2021-08-17 20:25:00|14985.4|14983.4|14977.2|14975.2|14985.7|14983.7|14976.9|14974.9|861
1629232200000|2021-08-17 20:30:00|14977.3|14975.3|14970.9|14968.9|14978.7|14976.7|14970.1|14968.1|493
1629232500000|2021-08-17 20:35:00|14971.1|14969.1|14972.2|14970.2|14975.4|14973.4|14971.1|14969.1|414
1629232800000|2021-08-17 20:40:00|14972.1|14970.1|14972.4|14970.4|14976.2|14974.2|14971.4|14969.4|234
1629233100000|2021-08-17 20:45:00|14972.6|14970.6|14970.7|14968.7|14975.1|14973.1|14970.7|14968.7|370
1629233400000|2021-08-17 20:50:00|14970.8|14968.8|14970.7|14968.7|14972.1|14970.1|14968.1|14966.1|416
1629233700000|2021-08-17 20:55:00|14970.8|14968.8|14975.5|14970.5|14976.2|14974.2|14970.7|14968.7|270
1629234000000|2021-08-17 21:00:00|14975.6|14970.6|14976.2|14971.2|14976.2|14971.2|14975.6|14970.6|0
1629234300000|2021-08-17 21:05:00|14976.1|14971.1|14976.1|14971.1|14976.4|14971.4|14975|14970|0
1629234600000|2021-08-17 21:10:00|14976.4|14971.4|14975.7|14970.7|14976.4|14971.4|14975.5|14970.5|0
1629234900000|2021-08-17 21:15:00|14975.8|14970.8|14977.1|14972.1|14977.5|14972.5|14975.7|14970.7|0
1629235200000|2021-08-17 21:20:00|14977|14972|14976.6|14971.6|14977|14972|14975.7|14970.7|0
1629235500000|2021-08-17 21:25:00|14976.1|14971.1|14976.4|14971.4|14976.4|14971.4|14976.1|14971.1|0
1629235800000|2021-08-17 21:30:00|14976.3|14971.3|14975.5|14970.5|14976.3|14971.3|14974.7|14969.7|0
1629236100000|2021-08-17 21:35:00|14975.4|14970.4|14975.6|14970.6|14975.6|14970.6|14975.2|14970.2|0
1629236400000|2021-08-17 21:40:00|14975.5|14970.5|14975|14970|14975.7|14970.7|14974.6|14969.6|0
1629236700000|2021-08-17 21:45:00|14975.5|14970.5|14975.4|14970.4|14975.7|14970.7|14974.8|14969.8|0
1629237000000|2021-08-17 21:50:00|14975.3|14970.3|14975|14970|14975.9|14970.9|14974.7|14969.7|0
1629237300000|2021-08-17 21:55:00|14975.1|14970.1|14975.6|14970.6|14975.6|14970.6|14974.9|14969.9|0
1629237600000|2021-08-17 22:00:00|14975.9|14973.9|14978.2|14976.2|14980.2|14978.2|14971.2|14969.2|385
1629237900000|2021-08-17 22:05:00|14978.3|14976.3|14981.7|14979.7|14981.8|14979.8|14978.3|14976.3|217
1629238200000|2021-08-17 22:10:00|14981.8|14979.8|14981.1|14979.1|14983.3|14981.3|14978.4|14976.4|158
1629238500000|2021-08-17 22:15:00|14980.9|14978.9|14977.9|14975.9|14981.1|14979.1|14977.2|14975.2|110
1629238800000|2021-08-17 22:20:00|14978.1|14976.1|14977.2|14975.2|14979.7|14977.7|14976.9|14974.9|195
1629239100000|2021-08-17 22:25:00|14977.1|14975.1|14975.8|14973.8|14979.6|14977.6|14975.3|14973.3|178
1629239400000|2021-08-17 22:30:00|14975.9|14973.9|14977.4|14975.4|14977.7|14975.7|14975.4|14973.4|210
1629239700000|2021-08-17 22:35:00|14977.3|14975.3|14979.3|14977.3|14979.4|14977.4|14975.1|14973.1|171
1629240000000|2021-08-17 22:40:00|14979.4|14977.4|14971.4|14969.4|14980.1|14978.1|14970.9|14968.9|308
1629240300000|2021-08-17 22:45:00|14971.2|14969.2|14968.1|14966.1|14972.3|14970.3|14964.4|14962.4|521
1629240600000|2021-08-17 22:50:00|14968.4|14966.4|14973.2|14971.2|14973.2|14971.2|14968.4|14966.4|215
1629240900000|2021-08-17 22:55:00|14973.1|14971.1|14972.9|14970.9|14974.3|14972.3|14971.9|14969.9|116
1629241200000|2021-08-17 23:00:00|14972.8|14970.8|14974.9|14972.9|14976.6|14974.6|14972.8|14970.8|292
1629241500000|2021-08-17 23:05:00|14975.2|14973.2|14973.9|14971.9|14975.4|14973.4|14970.3|14968.3|272
1629241800000|2021-08-17 23:10:00|14973.8|14971.8|14972.4|14970.4|14975.8|14973.8|14972.4|14970.4|95
1629242100000|2021-08-17 23:15:00|14972.6|14970.6|14971.2|14969.2|14973.3|14971.3|14968.6|14966.6|164
1629242400000|2021-08-17 23:20:00|14970.9|14968.9|14971.4|14969.4|14972.1|14970.1|14970.3|14968.3|79
1629242700000|2021-08-17 23:25:00|14971.3|14969.3|14973.9|14971.9|14976.3|14974.3|14970.4|14968.4|205
1629243000000|2021-08-17 23:30:00|14973.8|14971.8|14970.2|14968.2|14973.8|14971.8|14967.8|14965.8|188
1629243300000|2021-08-17 23:35:00|14970.1|14968.1|14967.9|14965.9|14971.1|14969.1|14966.7|14964.7|192
1629243600000|2021-08-17 23:40:00|14968.2|14966.2|14968.7|14966.7|14970.4|14968.4|14967.7|14965.7|165
1629243900000|2021-08-17 23:45:00|14967.7|14965.7|14964.7|14962.7|14971.2|14969.2|14964.7|14962.7|201
1629244200000|2021-08-17 23:50:00|14964.8|14962.8|14966.1|14964.1|14968.4|14966.4|14963.1|14961.1|320
1629244500000|2021-08-17 23:55:00|14966.2|14964.2|14962.7|14960.7|14966.3|14964.3|14961.3|14959.3|329
1629244800000|2021-08-18 00:00:00|14962.6|14960.6|14959.4|14957.4|14965.7|14963.7|14957.8|14955.8|742
1629245100000|2021-08-18 00:05:00|14959.6|14957.6|14965.3|14963.3|14965.8|14963.8|14957.3|14955.3|339
1629245400000|2021-08-18 00:10:00|14965.2|14963.2|14969.4|14967.4|14970.6|14968.6|14965.2|14963.2|388
1629245700000|2021-08-18 00:15:00|14969.6|14967.6|14970.2|14968.2|14974.9|14972.9|14968.9|14966.9|511
1629246000000|2021-08-18 00:20:00|14970.6|14968.6|14967.3|14965.3|14971.7|14969.7|14966.8|14964.8|261
1629246300000|2021-08-18 00:25:00|14966.9|14964.9|14971.1|14969.1|14973.3|14971.3|14965.3|14963.3|291
1629246600000|2021-08-18 00:30:00|14971.2|14969.2|14976.6|14974.6|14978.4|14976.4|14971.2|14969.2|452
1629246900000|2021-08-18 00:35:00|14976.4|14974.4|14975.4|14973.4|14978.3|14976.3|14974.9|14972.9|235
1629247200000|2021-08-18 00:40:00|14975.6|14973.6|14981.4|14979.4|14984.3|14982.3|14974.9|14972.9|398
1629247500000|2021-08-18 00:45:00|14981.3|14979.3|14981.2|14979.2|14984.1|14982.1|14980.3|14978.3|363
1629247800000|2021-08-18 00:50:00|14981.3|14979.3|14980.4|14978.4|14983.9|14981.9|14979.2|14977.2|333
1629248100000|2021-08-18 00:55:00|14980.3|14978.3|14981.2|14979.2|14981.9|14979.9|14979.1|14977.1|257
1629248400000|2021-08-18 01:00:00|14981.1|14979.1|14988.2|14986.2|14988.9|14986.9|14979.2|14977.2|634
1629248700000|2021-08-18 01:05:00|14988.1|14986.1|14990.2|14988.2|14991.9|14989.9|14987.3|14985.3|435
1629249000000|2021-08-18 01:10:00|14990.3|14988.3|14997.4|14995.4|14997.8|14995.8|14990.2|14988.2|517
1629249300000|2021-08-18 01:15:00|14997.3|14995.3|14998.1|14996.1|15000.2|14998.2|14996.6|14994.6|676
1629249600000|2021-08-18 01:20:00|14997.9|14995.9|14994.2|14992.2|14998.6|14996.6|14994.2|14992.2|363
1629249900000|2021-08-18 01:25:00|14994.3|14992.3|14993.4|14991.4|14997.9|14995.9|14992.8|14990.8|375
1629250200000|2021-08-18 01:30:00|14993.3|14991.3|14995.6|14993.6|14998.3|14996.3|14991.8|14989.8|526
1629250500000|2021-08-18 01:35:00|14995.7|14993.7|14992.6|14990.6|14997.2|14995.2|14992.3|14990.3|293
1629250800000|2021-08-18 01:40:00|14992.3|14990.3|14987.9|14985.9|14993.1|14991.1|14985.2|14983.2|620
1629251100000|2021-08-18 01:45:00|14988.1|14986.1|14990.7|14988.7|14991.6|14989.6|14987.4|14985.4|319
1629251400000|2021-08-18 01:50:00|14990.8|14988.8|14988.4|14986.4|14993.7|14991.7|14988.4|14986.4|239
1629251700000|2021-08-18 01:55:00|14988.3|14986.3|14988.4|14986.4|14989.1|14987.1|14986.7|14984.7|258
1629252000000|2021-08-18 02:00:00|14988.6|14986.6|14990.8|14988.8|14992.7|14990.7|14986.9|14984.9|319
1629252300000|2021-08-18 02:05:00|14990.7|14988.7|14993.2|14991.2|14994.4|14992.4|14988.8|14986.8|262
1629252600000|2021-08-18 02:10:00|14993.3|14991.3|14995.3|14993.3|14995.8|14993.8|14993.2|14991.2|256
1629252900000|2021-08-18 02:15:00|14995.2|14993.2|14997.2|14995.2|15000.6|14998.6|14995.2|14993.2|477
1629253200000|2021-08-18 02:20:00|14997.1|14995.1|14996.7|14994.7|14998.9|14996.9|14996.6|14994.6|161
1629253500000|2021-08-18 02:25:00|14996.8|14994.8|15000.8|14998.8|15003.4|15001.4|14996.7|14994.7|469
1629253800000|2021-08-18 02:30:00|15000.9|14998.9|15003.3|15001.3|15003.9|15001.9|15000.9|14998.9|266
1629254100000|2021-08-18 02:35:00|15003.4|15001.4|15007.2|15005.2|15007.6|15005.6|15002.9|15000.9|422
1629254400000|2021-08-18 02:40:00|15007.1|15005.1|15005.7|15003.7|15007.4|15005.4|15002.2|15000.2|287
1629254700000|2021-08-18 02:45:00|15005.9|15003.9|15007.2|15005.2|15008.1|15006.1|15004.2|15002.2|261
1629255000000|2021-08-18 02:50:00|15007.3|15005.3|15003.4|15001.4|15009.4|15007.4|15003.2|15001.2|474
1629255300000|2021-08-18 02:55:00|15003.3|15001.3|15005.6|15003.6|15005.6|15003.6|15001.2|14999.2|419
1629255600000|2021-08-18 03:00:00|15005.7|15003.7|15014.2|15012.2|15014.9|15012.9|15005.7|15003.7|667
1629255900000|2021-08-18 03:05:00|15014.3|15012.3|15009.7|15007.7|15016.4|15014.4|15007.1|15005.1|620
1629256200000|2021-08-18 03:10:00|15009.8|15007.8|15012.9|15010.9|15013.4|15011.4|15009.2|15007.2|187
1629256500000|2021-08-18 03:15:00|15013.1|15011.1|15019.9|15017.9|15020.7|15018.7|15012.4|15010.4|564
1629256800000|2021-08-18 03:20:00|15019.4|15017.4|15020.4|15018.4|15021.1|15019.1|15017.2|15015.2|308
1629257100000|2021-08-18 03:25:00|15020.6|15018.6|15022.4|15020.4|15022.8|15020.8|15019.8|15017.8|324
1629257400000|2021-08-18 03:30:00|15022.6|15020.6|15020.7|15018.7|15024.2|15022.2|15019.9|15017.9|270
1629257700000|2021-08-18 03:35:00|15020.8|15018.8|15021.8|15019.8|15023.2|15021.2|15019.8|15017.8|143
1629258000000|2021-08-18 03:40:00|15021.7|15019.7|15019.4|15017.4|15021.8|15019.8|15017.7|15015.7|229
1629258300000|2021-08-18 03:45:00|15019.3|15017.3|15021.2|15019.2|15021.7|15019.7|15018.9|15016.9|134
1629258600000|2021-08-18 03:50:00|15021.3|15019.3|15019.7|15017.7|15022.4|15020.4|15019.6|15017.6|154
1629258900000|2021-08-18 03:55:00|15019.6|15017.6|15018.7|15016.7|15020.4|15018.4|15018.2|15016.2|144
1629259200000|2021-08-18 04:00:00|15018.8|15016.8|15019.9|15017.9|15021.7|15019.7|15018.8|15016.8|96
1629259500000|2021-08-18 04:05:00|15020.4|15018.4|15020.2|15018.2|15022.1|15020.1|15019.8|15017.8|120
1629259800000|2021-08-18 04:10:00|15020.3|15018.3|15021.9|15019.9|15022.2|15020.2|15018.8|15016.8|152
1629260100000|2021-08-18 04:15:00|15022.4|15020.4|15019.8|15017.8|15023.3|15021.3|15019.6|15017.6|155
1629260400000|2021-08-18 04:20:00|15019.7|15017.7|15024.4|15022.4|15026.2|15024.2|15018.9|15016.9|391
1629260700000|2021-08-18 04:25:00|15024.7|15022.7|15026.4|15024.4|15027.6|15025.6|15023.7|15021.7|279
1629261000000|2021-08-18 04:30:00|15026.6|15024.6|15025.4|15023.4|15027.6|15025.6|15025.3|15023.3|192
1629261300000|2021-08-18 04:35:00|15025.3|15023.3|15026.9|15024.9|15027.3|15025.3|15023.7|15021.7|245
1629261600000|2021-08-18 04:40:00|15027.1|15025.1|15022.9|15020.9|15027.1|15025.1|15021.8|15019.8|255
1629261900000|2021-08-18 04:45:00|15022.7|15020.7|15021.9|15019.9|15023.1|15021.1|15021.9|15019.9|112
1629262200000|2021-08-18 04:50:00|15021.8|15019.8|15019.9|15017.9|15023.4|15021.4|15019.4|15017.4|306
1629262500000|2021-08-18 04:55:00|15020.3|15018.3|15019.2|15017.2|15020.4|15018.4|15018.4|15016.4|218
1629262800000|2021-08-18 05:00:00|15019.1|15017.1|15022.4|15020.4|15023.1|15021.1|15018.8|15016.8|250
1629263100000|2021-08-18 05:05:00|15022.6|15020.6|15022.2|15020.2|15024.2|15022.2|15020.9|15018.9|148
1629263400000|2021-08-18 05:10:00|15022.3|15020.3|15023.4|15021.4|15026.3|15024.3|15022.2|15020.2|287
1629263700000|2021-08-18 05:15:00|15023.6|15021.6|15022.2|15020.2|15023.9|15021.9|15019.6|15017.6|219
1629264000000|2021-08-18 05:20:00|15022.1|15020.1|15020.9|15018.9|15023.7|15021.7|15020.3|15018.3|137
1629264300000|2021-08-18 05:25:00|15020.8|15018.8|15018.7|15016.7|15023.1|15021.1|15018.6|15016.6|124
1629264600000|2021-08-18 05:30:00|15018.8|15016.8|15020.3|15018.3|15021.2|15019.2|15016.9|15014.9|300
1629264900000|2021-08-18 05:35:00|15020.2|15018.2|15021.9|15019.9|15022.4|15020.4|15020.1|15018.1|82
1629265200000|2021-08-18 05:40:00|15021.8|15019.8|15020.8|15018.8|15021.9|15019.9|15020.4|15018.4|71
1629265500000|2021-08-18 05:45:00|15020.9|15018.9|15021.4|15019.4|15022.2|15020.2|15020.8|15018.8|54
1629265800000|2021-08-18 05:50:00|15021.3|15019.3|15020.2|15018.2|15021.6|15019.6|15017.8|15015.8|157
1629266100000|2021-08-18 05:55:00|15020.1|15018.1|15020.9|15018.9|15021.8|15019.8|15020.1|15018.1|113
1629266400000|2021-08-18 06:00:00|15020.8|15018.8|15019.7|15017.7|15021.7|15019.7|15016.1|15014.1|365
1629266700000|2021-08-18 06:05:00|15019.8|15017.8|15022.8|15020.8|15025.8|15023.8|15018.9|15016.9|438
1629267000000|2021-08-18 06:10:00|15022.9|15020.9|15026.1|15024.1|15026.2|15024.2|15022.9|15020.9|268
1629267300000|2021-08-18 06:15:00|15025.9|15023.9|15022.7|15020.7|15028.6|15026.6|15022.4|15020.4|321
1629267600000|2021-08-18 06:20:00|15022.6|15020.6|15019.7|15017.7|15023.1|15021.1|15018.9|15016.9|367
1629267900000|2021-08-18 06:25:00|15019.6|15017.6|15019.9|15017.9|15022.4|15020.4|15019.2|15017.2|156
1629268200000|2021-08-18 06:30:00|15020.1|15018.1|15020.9|15018.9|15022.3|15020.3|15019.7|15017.7|265
1629268500000|2021-08-18 06:35:00|15021.3|15019.3|15017.3|15015.3|15021.9|15019.9|15017.1|15015.1|231
1629268800000|2021-08-18 06:40:00|15017.7|15015.7|15015.9|15013.9|15018.7|15016.7|15015.3|15013.3|288
1629269100000|2021-08-18 06:45:00|15015.8|15013.8|15016.2|15014.2|15018.6|15016.6|15014.3|15012.3|239
1629269400000|2021-08-18 06:50:00|15016.1|15014.1|15017.1|15015.1|15017.2|15015.2|15014.2|15012.2|161
1629269700000|2021-08-18 06:55:00|15016.9|15014.9|15014.9|15012.9|15017.1|15015.1|15011.2|15009.2|322
1629270000000|2021-08-18 07:00:00|15014.8|15012.8|15021.7|15019.7|15023.4|15021.4|15014.4|15012.4|812
1629270300000|2021-08-18 07:05:00|15021.8|15019.8|15022.9|15020.9|15025.3|15023.3|15018.3|15016.3|476
1629270600000|2021-08-18 07:10:00|15023.1|15021.1|15020.9|15018.9|15025.8|15023.8|15019.3|15017.3|457
1629270900000|2021-08-18 07:15:00|15020.8|15018.8|15018.7|15016.7|15022.7|15020.7|15017.2|15015.2|401
1629271200000|2021-08-18 07:20:00|15018.6|15016.6|15014.7|15012.7|15020.6|15018.6|15013.8|15011.8|539
1629271500000|2021-08-18 07:25:00|15014.6|15012.6|15011.7|15009.7|15014.7|15012.7|15007.6|15005.6|611
1629271800000|2021-08-18 07:30:00|15011.6|15009.6|14996.4|14994.4|15012.2|15010.2|14994.3|14992.3|1197
1629272100000|2021-08-18 07:35:00|14996.3|14994.3|14997.7|14995.7|14998.8|14996.8|14993.1|14991.1|627
1629272400000|2021-08-18 07:40:00|14997.6|14995.6|14997.4|14995.4|15003.4|15001.4|14997.1|14995.1|451
1629272700000|2021-08-18 07:45:00|14997.3|14995.3|14996.7|14994.7|14997.8|14995.8|14990.2|14988.2|678
1629273000000|2021-08-18 07:50:00|14996.6|14994.6|14993.7|14991.7|14997.6|14995.6|14990.2|14988.2|373
1629273300000|2021-08-18 07:55:00|14993.8|14991.8|14992.1|14990.1|14995.8|14993.8|14988.7|14986.7|486
1629273600000|2021-08-18 08:00:00|14992.2|14990.2|15005.2|15003.2|15005.3|15003.3|14992.1|14990.1|803
1629273900000|2021-08-18 08:05:00|15005.3|15003.3|15004.2|15002.2|15008.9|15006.9|15004.2|15002.2|751
1629274200000|2021-08-18 08:10:00|15004.1|15002.1|14998.2|14996.2|15004.2|15002.2|14998.2|14996.2|591
1629274500000|2021-08-18 08:15:00|14998.3|14996.3|14988.4|14986.4|14999.6|14997.6|14987.6|14985.6|602
1629274800000|2021-08-18 08:20:00|14988.3|14986.3|14991.9|14989.9|14998.7|14996.7|14984.8|14982.8|910
1629275100000|2021-08-18 08:25:00|14991.8|14989.8|14991.7|14989.7|14996.2|14994.2|14989.4|14987.4|339
1629275400000|2021-08-18 08:30:00|14991.8|14989.8|14994.4|14992.4|14995.1|14993.1|14985.3|14983.3|523
1629275700000|2021-08-18 08:35:00|14994.3|14992.3|14995.3|14993.3|14999.4|14997.4|14990.7|14988.7|350
1629276000000|2021-08-18 08:40:00|14995.2|14993.2|14991.3|14989.3|14996.4|14994.4|14990.4|14988.4|207
1629276300000|2021-08-18 08:45:00|14991.4|14989.4|14993.6|14991.6|14994.6|14992.6|14985.9|14983.9|429
1629276600000|2021-08-18 08:50:00|14993.7|14991.7|14989.3|14987.3|14994.6|14992.6|14987.8|14985.8|282
1629276900000|2021-08-18 08:55:00|14989.4|14987.4|14993.2|14991.2|14994.9|14992.9|14984.4|14982.4|593
1629277200000|2021-08-18 09:00:00|14993.4|14991.4|14993.4|14991.4|14996.1|14994.1|14990.8|14988.8|311
1629277500000|2021-08-18 09:05:00|14993.6|14991.6|14993.2|14991.2|14995.9|14993.9|14991.4|14989.4|284
1629277800000|2021-08-18 09:10:00|14993.3|14991.3|15000.9|14998.9|15002.4|15000.4|14993.3|14991.3|559
1629278100000|2021-08-18 09:15:00|15001.1|14999.1|15007.7|15005.7|15008.4|15006.4|15000.4|14998.4|733
1629278400000|2021-08-18 09:20:00|15008.2|15006.2|15007.2|15005.2|15010.3|15008.3|15004.4|15002.4|609
1629278700000|2021-08-18 09:25:00|15007.1|15005.1|15003.2|15001.2|15010.2|15008.2|15000.8|14998.8|539
1629279000000|2021-08-18 09:30:00|15003.1|15001.1|15005.9|15003.9|15006.2|15004.2|14999.3|14997.3|341
1629279300000|2021-08-18 09:35:00|15006.1|15004.1|15003.4|15001.4|15007.8|15005.8|15003.1|15001.1|363
1629279600000|2021-08-18 09:40:00|15003.3|15001.3|15003.9|15001.9|15004.1|15002.1|15000.6|14998.6|147
1629279900000|2021-08-18 09:45:00|15004.1|15002.1|15003.4|15001.4|15004.9|15002.9|15001.4|14999.4|253
1629280200000|2021-08-18 09:50:00|15003.3|15001.3|15003.2|15001.2|15006.2|15004.2|15000.3|14998.3|296
1629280500000|2021-08-18 09:55:00|15003.3|15001.3|14998.1|14996.1|15005.1|15003.1|14996.4|14994.4|395
1629280800000|2021-08-18 10:00:00|14998.2|14996.2|14995.6|14993.6|15000.4|14998.4|14990.9|14988.9|577
1629281100000|2021-08-18 10:05:00|14995.7|14993.7|14995.2|14993.2|15000.7|14998.7|14991.3|14989.3|411
1629281400000|2021-08-18 10:10:00|14995.1|14993.1|14996.8|14994.8|15001.2|14999.2|14994.7|14992.7|386
1629281700000|2021-08-18 10:15:00|14996.7|14994.7|14992.9|14990.9|15001.1|14999.1|14992.8|14990.8|245
1629282000000|2021-08-18 10:20:00|14993.1|14991.1|14996.8|14994.8|14997.1|14995.1|14991.1|14989.1|362
1629282300000|2021-08-18 10:25:00|14996.9|14994.9|14998.9|14996.9|15001.4|14999.4|14995.9|14993.9|429
1629282600000|2021-08-18 10:30:00|14999.1|14997.1|15010.4|15008.4|15010.7|15008.7|14998.4|14996.4|872
1629282900000|2021-08-18 10:35:00|15010.6|15008.6|15015.1|15013.1|15017.9|15015.9|15010.1|15008.1|1058
1629283200000|2021-08-18 10:40:00|15014.9|15012.9|15021.9|15019.9|15023.8|15021.8|15014.9|15012.9|950
1629283500000|2021-08-18 10:45:00|15022.1|15020.1|15020.9|15018.9|15022.8|15020.8|15019.4|15017.4|303
1629283800000|2021-08-18 10:50:00|15021.1|15019.1|15030.7|15028.7|15033.6|15031.6|15020.8|15018.8|1326
1629284100000|2021-08-18 10:55:00|15030.8|15028.8|15023.9|15021.9|15031.3|15029.3|15023.8|15021.8|620
1629284400000|2021-08-18 11:00:00|15023.8|15021.8|15023.4|15021.4|15026.6|15024.6|15022.4|15020.4|395
1629284700000|2021-08-18 11:05:00|15023.6|15021.6|15033.2|15031.2|15033.8|15031.8|15022.4|15020.4|756
1629285000000|2021-08-18 11:10:00|15033.3|15031.3|15022.9|15020.9|15033.4|15031.4|15022.9|15020.9|644
1629285300000|2021-08-18 11:15:00|15023.1|15021.1|15017.9|15015.9|15023.9|15021.9|15016.8|15014.8|754
1629285600000|2021-08-18 11:20:00|15017.8|15015.8|15021.9|15019.9|15022.9|15020.9|15017.4|15015.4|364
1629285900000|2021-08-18 11:25:00|15021.8|15019.8|15018.7|15016.7|15022.4|15020.4|15018.4|15016.4|212
1629286200000|2021-08-18 11:30:00|15018.8|15016.8|15014.4|15012.4|15019.3|15017.3|15013.2|15011.2|555
1629286500000|2021-08-18 11:35:00|15014.3|15012.3|15015.9|15013.9|15016.6|15014.6|15012.3|15010.3|327
1629286800000|2021-08-18 11:40:00|15016.1|15014.1|15011.1|15009.1|15016.8|15014.8|15011.1|15009.1|327
1629287100000|2021-08-18 11:45:00|15011.2|15009.2|15014.2|15012.2|15015.9|15013.9|15009.1|15007.1|525
1629287400000|2021-08-18 11:50:00|15014.3|15012.3|15010.2|15008.2|15015.2|15013.2|15009.2|15007.2|340
1629287700000|2021-08-18 11:55:00|15010.1|15008.1|15008.7|15006.7|15011.7|15009.7|15008.3|15006.3|395
1629288000000|2021-08-18 12:00:00|15009.1|15007.1|15014.7|15012.7|15016.8|15014.8|15008.9|15006.9|723
1629288300000|2021-08-18 12:05:00|15014.9|15012.9|15005.3|15003.3|15015.4|15013.4|15005.2|15003.2|706
1629288600000|2021-08-18 12:10:00|15005.4|15003.4|15003.4|15001.4|15006.3|15004.3|15000.4|14998.4|977
1629288900000|2021-08-18 12:15:00|15003.6|15001.6|15005.3|15003.3|15008.3|15006.3|15003.2|15001.2|484
1629289200000|2021-08-18 12:20:00|15005.2|15003.2|15011.1|15009.1|15012.6|15010.6|15005.2|15003.2|563
1629289500000|2021-08-18 12:25:00|15011.6|15009.6|14999.9|14997.9|15011.8|15009.8|14997.4|14995.4|994
1629289800000|2021-08-18 12:30:00|15000.1|14998.1|14997.4|14995.4|15001.9|14999.9|14990.2|14988.2|1419
1629290100000|2021-08-18 12:35:00|14997.3|14995.3|14999.4|14997.4|15002.1|15000.1|14996.3|14994.3|664
1629290400000|2021-08-18 12:40:00|14999.6|14997.6|14995.4|14993.4|15000.4|14998.4|14991.7|14989.7|888
1629290700000|2021-08-18 12:45:00|14995.3|14993.3|14986.2|14984.2|14998.3|14996.3|14980.4|14978.4|1567
1629291000000|2021-08-18 12:50:00|14986.1|14984.1|14986.4|14984.4|14988.6|14986.6|14983.7|14981.7|637
1629291300000|2021-08-18 12:55:00|14986.6|14984.6|14986.7|14984.7|14989.4|14987.4|14985.1|14983.1|667
1629291600000|2021-08-18 13:00:00|14986.6|14984.6|14981.9|14979.9|14988.9|14986.9|14981.2|14979.2|950
1629291900000|2021-08-18 13:05:00|14982.1|14980.1|14986.4|14984.4|14987.6|14985.6|14979.7|14977.7|955
1629292200000|2021-08-18 13:10:00|14986.3|14984.3|14982.6|14980.6|14991.8|14989.8|14982.6|14980.6|1180
1629292500000|2021-08-18 13:15:00|14982.4|14980.4|14983.6|14981.6|14984.3|14982.3|14974.1|14972.1|1971
1629292800000|2021-08-18 13:20:00|14983.8|14981.8|14986.9|14984.9|14987.4|14985.4|14980.7|14978.7|997
1629293100000|2021-08-18 13:25:00|14985.6|14983.6|14984.3|14982.3|14989.1|14987.1|14979.2|14977.2|1833
1629293400000|2021-08-18 13:30:00|14983.8|14982.8|14990.3|14989.3|15013.9|15012.9|14970.3|14969.3|18525
1629293700000|2021-08-18 13:35:00|14990.1|14989.1|15005.4|15004.4|15011.4|15010.4|14980.4|14979.4|13011
1629294000000|2021-08-18 13:40:00|15005.7|15004.7|14993.4|14992.4|15016.1|15015.1|14987.9|14986.9|10548
1629294300000|2021-08-18 13:45:00|14993.2|14992.2|15000.6|14999.6|15013.1|15012.1|14993.2|14992.2|9127
1629294600000|2021-08-18 13:50:00|15000.7|14999.7|15024.4|15023.4|15026.7|15025.7|14996.4|14995.4|10059
1629294900000|2021-08-18 13:55:00|15024.6|15023.6|15028.8|15027.8|15040.9|15039.9|15023.4|15022.4|8778
1629295200000|2021-08-18 14:00:00|15028.6|15027.6|15012.7|15011.7|15031.1|15030.1|15003.3|15002.3|9434
1629295500000|2021-08-18 14:05:00|15012.8|15011.8|15017.4|15016.4|15020.2|15019.2|15006.3|15005.3|6019
1629295800000|2021-08-18 14:10:00|15017|15016|15029.1|15028.1|15029.3|15028.3|15006.1|15005.1|6570
1629296100000|2021-08-18 14:15:00|15029.2|15028.2|15037.3|15036.3|15041.8|15040.8|15024.1|15023.1|6824
1629296400000|2021-08-18 14:20:00|15037|15036|15031.5|15030.5|15037|15036|15022.6|15021.6|5528
1629296700000|2021-08-18 14:25:00|15031.3|15030.3|15022.1|15021.1|15032.2|15031.2|15009.3|15008.3|5866
1629297000000|2021-08-18 14:30:00|15022|15021|15029.2|15028.2|15031.8|15030.8|15022|15021|4364
1629297300000|2021-08-18 14:35:00|15029.1|15028.1|15013.5|15012.5|15030.8|15029.8|15008.5|15007.5|4944
1629297600000|2021-08-18 14:40:00|15013.3|15012.3|14998.7|14997.7|15013.8|15012.8|14990|14989|7911
1629297900000|2021-08-18 14:45:00|14998.6|14997.6|15004.2|15003.2|15007.1|15006.1|14991.6|14990.6|5223
1629298200000|2021-08-18 14:50:00|15004|15003|15016|15015|15021.1|15020.1|15003.7|15002.7|4996
1629298500000|2021-08-18 14:55:00|15015.8|15014.8|15004.2|15003.2|15019.1|15018.1|14995.6|14994.6|4748
1629298800000|2021-08-18 15:00:00|15004.1|15003.1|14995.7|14994.7|15005.1|15004.1|14990.8|14989.8|5282
1629299100000|2021-08-18 15:05:00|14995.8|14994.8|14999.7|14998.7|15006.7|15005.7|14994.3|14993.3|3607
1629299400000|2021-08-18 15:10:00|15000.1|14999.1|14987.6|14986.6|15001.1|15000.1|14979.6|14978.6|7141
1629299700000|2021-08-18 15:15:00|14987.5|14986.5|14988.2|14987.2|14990.7|14989.7|14977.7|14976.7|5630
1629300000000|2021-08-18 15:20:00|14988.1|14987.1|14987.7|14986.7|14994|14993|14981|14980|4410
1629300300000|2021-08-18 15:25:00|14987.6|14986.6|14987.7|14986.7|14995.3|14994.3|14981.5|14980.5|4519
1629300600000|2021-08-18 15:30:00|14987.8|14986.8|14983.3|14982.3|14990.7|14989.7|14975|14974|5979
1629300900000|2021-08-18 15:35:00|14983.2|14982.2|14979.2|14978.2|14984.6|14983.6|14962.6|14961.6|7914
1629301200000|2021-08-18 15:40:00|14979.1|14978.1|14990|14989|14990.8|14989.8|14975.3|14974.3|4203
1629301500000|2021-08-18 15:45:00|14989.8|14988.8|14980.7|14979.7|14998|14997|14980.5|14979.5|4398
1629301800000|2021-08-18 15:50:00|14980.6|14979.6|14978.6|14977.6|14987.1|14986.1|14974.3|14973.3|3764
1629302100000|2021-08-18 15:55:00|14978.7|14977.7|14983.6|14982.6|14988.7|14987.7|14977.7|14976.7|2931
1629302400000|2021-08-18 16:00:00|14984|14983|14984.7|14983.7|14990.6|14989.6|14976.8|14975.8|3148
1629302700000|2021-08-18 16:05:00|14984.6|14983.6|14991.2|14990.2|14994.2|14993.2|14984.1|14983.1|2629
1629303000000|2021-08-18 16:10:00|14991.1|14990.1|14991.6|14990.6|14998.7|14997.7|14988.3|14987.3|3136
1629303300000|2021-08-18 16:15:00|14991.7|14990.7|14996.3|14995.3|14997.3|14996.3|14983.5|14982.5|2877
1629303600000|2021-08-18 16:20:00|14996.1|14995.1|14985.2|14984.2|14999.8|14998.8|14985.1|14984.1|2662
1629303900000|2021-08-18 16:25:00|14985.3|14984.3|14984.7|14983.7|14991.6|14990.6|14975.7|14974.7|4540
1629304200000|2021-08-18 16:30:00|14984.6|14983.6|14997.7|14996.7|14999.7|14998.7|14984.6|14983.6|3097
1629304500000|2021-08-18 16:35:00|14997.6|14996.6|15000.5|14999.5|15000.7|14999.7|14993.5|14992.5|2315
1629304800000|2021-08-18 16:40:00|15001.2|15000.2|14996.7|14995.7|15001.8|15000.8|14995.2|14994.2|2123
1629305100000|2021-08-18 16:45:00|14996.5|14995.5|14991.2|14990.2|14997.3|14996.3|14991|14990|1775
1629305400000|2021-08-18 16:50:00|14991.4|14990.4|14988.3|14987.3|14995.8|14994.8|14985.4|14984.4|2618
1629305700000|2021-08-18 16:55:00|14988.4|14987.4|14995.3|14994.3|14996.4|14995.4|14987.4|14986.4|1758
1629306000000|2021-08-18 17:00:00|14995.5|14994.5|14992.3|14991.3|14998.7|14997.7|14987.9|14986.9|2516
1629306300000|2021-08-18 17:05:00|14992.2|14991.2|14988.7|14987.7|14995|14994|14982.2|14981.2|2102
1629306600000|2021-08-18 17:10:00|14988.5|14987.5|14994.8|14993.8|14995.7|14994.7|14986.5|14985.5|1350
1629306900000|2021-08-18 17:15:00|14994.7|14993.7|14989.2|14988.2|14997.3|14996.3|14986.8|14985.8|2030
1629307200000|2021-08-18 17:20:00|14989|14988|14981.4|14980.4|14990.4|14989.4|14979.9|14978.9|2208
1629307500000|2021-08-18 17:25:00|14981.5|14980.5|14979.3|14978.3|14984|14983|14976.4|14975.4|2312
1629307800000|2021-08-18 17:30:00|14979.2|14978.2|14979|14978|14984.5|14983.5|14977.7|14976.7|1801
1629308100000|2021-08-18 17:35:00|14979.2|14978.2|14977.4|14976.4|14980.7|14979.7|14973.3|14972.3|2129
1629308400000|2021-08-18 17:40:00|14977.5|14976.5|14980.8|14979.8|14981|14980|14975|14974|1378
1629308700000|2021-08-18 17:45:00|14980.7|14979.7|14982.9|14981.9|14985.3|14984.3|14978.8|14977.8|1589
1629309000000|2021-08-18 17:50:00|14982.8|14981.8|14986.7|14985.7|14987.7|14986.7|14982|14981|1246
1629309300000|2021-08-18 17:55:00|14986.8|14985.8|14985.4|14984.4|14990.3|14989.3|14984.5|14983.5|1221
1629309600000|2021-08-18 18:00:00|14985.5|14984.5|15031.7|15030.7|15033.3|15032.3|14983.5|14982.5|7920
1629309900000|2021-08-18 18:05:00|15031.5|15030.5|15008.3|15007.3|15034.3|15033.3|15001.5|15000.5|8566
1629310200000|2021-08-18 18:10:00|15008.9|15007.9|14958.4|14957.4|15014.7|15013.7|14947.5|14946.5|14093
1629310500000|2021-08-18 18:15:00|14958.3|14957.3|14958.4|14957.4|14963.3|14962.3|14930.7|14929.7|13600
1629310800000|2021-08-18 18:20:00|14957.3|14956.3|14980.4|14979.4|14980.5|14979.5|14947|14946|10985
1629311100000|2021-08-18 18:25:00|14980.5|14979.5|14999.2|14998.2|15001.2|15000.2|14975.4|14974.4|8701
1629311400000|2021-08-18 18:30:00|14999.3|14998.3|15010.4|15009.4|15015.5|15014.5|14998.2|14997.2|8233
1629311700000|2021-08-18 18:35:00|15010.7|15009.7|14996.2|14995.2|15013.2|15012.2|14994.4|14993.4|5872
1629312000000|2021-08-18 18:40:00|14996.3|14995.3|14991.8|14990.8|15000.9|14999.9|14985.9|14984.9|5947
1629312300000|2021-08-18 18:45:00|14991.9|14990.9|14986.4|14985.4|14993.2|14992.2|14979.4|14978.4|5244
1629312600000|2021-08-18 18:50:00|14986.7|14985.7|14984.2|14983.2|14992.7|14991.7|14977.4|14976.4|4919
1629312900000|2021-08-18 18:55:00|14984.4|14983.4|14993.8|14992.8|14997.7|14996.7|14982|14981|4123
1629313200000|2021-08-18 19:00:00|14993.9|14992.9|14976.2|14975.2|14994.2|14993.2|14969.2|14968.2|6767
1629313500000|2021-08-18 19:05:00|14976|14975|14969.7|14968.7|14981.7|14980.7|14969.7|14968.7|3716
1629313800000|2021-08-18 19:10:00|14969.4|14968.4|14980.2|14979.2|14983.8|14982.8|14965.9|14964.9|4724
1629314100000|2021-08-18 19:15:00|14980.3|14979.3|14978.4|14977.4|14985.8|14984.8|14973.9|14972.9|3887
1629314400000|2021-08-18 19:20:00|14978.6|14977.6|14968.2|14967.2|14980.6|14979.6|14967.3|14966.3|3799
1629314700000|2021-08-18 19:25:00|14967.8|14966.8|14953.8|14952.8|14973.1|14972.1|14951.6|14950.6|5986
1629315000000|2021-08-18 19:30:00|14953.6|14952.6|14925.3|14924.3|14953.6|14952.6|14922.5|14921.5|12027
1629315300000|2021-08-18 19:35:00|14925.6|14924.6|14928.8|14927.8|14933.5|14932.5|14919.1|14918.1|10610
1629315600000|2021-08-18 19:40:00|14929.3|14928.3|14938.7|14937.7|14941.5|14940.5|14927.3|14926.3|6621
1629315900000|2021-08-18 19:45:00|14938.6|14937.6|14899.1|14898.1|14942.2|14941.2|14895.2|14894.2|11206
1629316200000|2021-08-18 19:50:00|14899.2|14898.2|14877.1|14876.1|14899.2|14898.2|14873.7|14872.7|15619
1629316500000|2021-08-18 19:55:00|14878.1|14877.1|14862.2|14861.2|14880.1|14879.1|14847.8|14846.8|18229
1629316800000|2021-08-18 20:00:00|14861.5|14860.5|14853.1|14851.1|14865.8|14863.8|14850.8|14848.8|5754
1629317100000|2021-08-18 20:05:00|14853.4|14851.4|14852.8|14850.8|14861.9|14859.9|14851.8|14849.8|3091
1629317400000|2021-08-18 20:10:00|14852.9|14850.9|14857|14855|14858.6|14856.6|14843.3|14841.3|3490
1629317700000|2021-08-18 20:15:00|14856.9|14854.9|14848.9|14846.9|14857.5|14855.5|14845.6|14843.6|983
1629318000000|2021-08-18 20:20:00|14849.4|14847.4|14835.4|14833.4|14849.4|14847.4|14831|14829|2442
1629318300000|2021-08-18 20:25:00|14835.6|14833.6|14840.9|14838.9|14842.6|14840.6|14835.6|14833.6|964
1629318600000|2021-08-18 20:30:00|14841|14839|14834|14832|14844.9|14842.9|14833.4|14831.4|1311
1629318900000|2021-08-18 20:35:00|14834.1|14832.1|14828.3|14826.3|14837.4|14835.4|14812|14810|2194
1629319200000|2021-08-18 20:40:00|14828.1|14826.1|14832.6|14830.6|14838.8|14836.8|14828.1|14826.1|1126
1629319500000|2021-08-18 20:45:00|14831.4|14829.4|14827.9|14825.9|14836.5|14834.5|14826.6|14824.6|937
1629319800000|2021-08-18 20:50:00|14828.1|14826.1|14838.8|14836.8|14839.1|14837.1|14823.6|14821.6|815
1629320100000|2021-08-18 20:55:00|14838.9|14836.9|14845.2|14840.2|14845.9|14843.9|14837|14835|668
1629320400000|2021-08-18 21:00:00|14845.1|14840.1|14848.6|14843.6|14848.7|14843.7|14844.1|14839.1|0
1629320700000|2021-08-18 21:05:00|14848.5|14843.5|14850.9|14845.9|14850.9|14845.9|14848.4|14843.4|0
1629321000000|2021-08-18 21:10:00|14850.8|14845.8|14855.9|14850.9|14856.2|14851.2|14850.8|14845.8|0
1629321300000|2021-08-18 21:15:00|14855.7|14850.7|14856.5|14851.5|14856.6|14851.6|14854.3|14849.3|0
1629321600000|2021-08-18 21:20:00|14856.6|14851.6|14856.2|14851.2|14856.7|14851.7|14855.6|14850.6|0
1629321900000|2021-08-18 21:25:00|14856.7|14851.7|14857.4|14852.4|14857.4|14852.4|14856.5|14851.5|0
1629322200000|2021-08-18 21:30:00|14857.3|14852.3|14852.9|14847.9|14857.3|14852.3|14852.8|14847.8|0
1629322500000|2021-08-18 21:35:00|14852.8|14847.8|14856.6|14851.6|14856.6|14851.6|14852.2|14847.2|0
1629322800000|2021-08-18 21:40:00|14856.1|14851.1|14855.2|14850.2|14856.4|14851.4|14854.8|14849.8|0
1629323100000|2021-08-18 21:45:00|14855.1|14850.1|14855.6|14850.6|14856.3|14851.3|14855.1|14850.1|0
1629323400000|2021-08-18 21:50:00|14855.8|14850.8|14856.9|14851.9|14857.1|14852.1|14855.8|14850.8|0
1629323700000|2021-08-18 21:55:00|14857|14852|14855.9|14850.9|14857|14852|14855.4|14850.4|0
1629324000000|2021-08-18 22:00:00|14845.4|14843.4|14852.6|14850.6|14855.4|14853.4|14840.4|14838.4|1309
1629324300000|2021-08-18 22:05:00|14852.8|14850.8|14848.6|14846.6|14853.6|14851.6|14848.1|14846.1|504
1629324600000|2021-08-18 22:10:00|14848.8|14846.8|14851.1|14849.1|14852.8|14850.8|14847.3|14845.3|385
1629324900000|2021-08-18 22:15:00|14851.3|14849.3|14857.3|14855.3|14858.3|14856.3|14851|14849|498
1629325200000|2021-08-18 22:20:00|14857.4|14855.4|14859.1|14857.1|14859.4|14857.4|14856.3|14854.3|428
1629325500000|2021-08-18 22:25:00|14859|14857|14857.5|14855.5|14861|14859|14856.6|14854.6|441
1629325800000|2021-08-18 22:30:00|14857.8|14855.8|14857.6|14855.6|14858.6|14856.6|14855.9|14853.9|318
1629326100000|2021-08-18 22:35:00|14857.4|14855.4|14857.3|14855.3|14858|14856|14855|14853|240
1629326400000|2021-08-18 22:40:00|14857.1|14855.1|14859.6|14857.6|14861.5|14859.5|14857.1|14855.1|460
1629326700000|2021-08-18 22:45:00|14859.5|14857.5|14859.1|14857.1|14860|14858|14855.6|14853.6|405
1629327000000|2021-08-18 22:50:00|14859|14857|14858.6|14856.6|14861.6|14859.6|14858.4|14856.4|319
1629327300000|2021-08-18 22:55:00|14858.8|14856.8|14861.6|14859.6|14862|14860|14857.9|14855.9|228
1629327600000|2021-08-18 23:00:00|14861.5|14859.5|14854.5|14852.5|14862|14860|14853|14851|554
1629327900000|2021-08-18 23:05:00|14854.6|14852.6|14859.9|14857.9|14859.9|14857.9|14854.1|14852.1|271
1629328200000|2021-08-18 23:10:00|14859.6|14857.6|14858.6|14856.6|14860.5|14858.5|14857.3|14855.3|404
1629328500000|2021-08-18 23:15:00|14858.5|14856.5|14855.9|14853.9|14860.1|14858.1|14855.9|14853.9|265
1629328800000|2021-08-18 23:20:00|14856|14854|14854.1|14852.1|14856.9|14854.9|14852.5|14850.5|367
1629329100000|2021-08-18 23:25:00|14853.9|14851.9|14849.1|14847.1|14854.1|14852.1|14848.9|14846.9|481
1629329400000|2021-08-18 23:30:00|14849|14847|14848.4|14846.4|14849.6|14847.6|14843.3|14841.3|562
1629329700000|2021-08-18 23:35:00|14848.3|14846.3|14844.4|14842.4|14850.5|14848.5|14844.3|14842.3|432
1629330000000|2021-08-18 23:40:00|14844.3|14842.3|14848.4|14846.4|14848.8|14846.8|14843.3|14841.3|308
1629330300000|2021-08-18 23:45:00|14848.5|14846.5|14849.4|14847.4|14851.5|14849.5|14847.6|14845.6|478
1629330600000|2021-08-18 23:50:00|14849.3|14847.3|14849|14847|14850.9|14848.9|14846.6|14844.6|242
1629330900000|2021-08-18 23:55:00|14848.9|14846.9|14851.3|14849.3|14852|14850|14847|14845|268
1629331200000|2021-08-19 00:00:00|14851.1|14849.1|14858|14856|14858.6|14856.6|14850.1|14848.1|655
1629331500000|2021-08-19 00:05:00|14858.1|14856.1|14864.1|14862.1|14864.9|14862.9|14854.1|14852.1|879
1629331800000|2021-08-19 00:10:00|14864.3|14862.3|14864.9|14862.9|14867.8|14865.8|14863.4|14861.4|636
1629332100000|2021-08-19 00:15:00|14865|14863|14863.8|14861.8|14868.8|14866.8|14862.5|14860.5|454
1629332400000|2021-08-19 00:20:00|14863.6|14861.6|14864.6|14862.6|14864.6|14862.6|14859.9|14857.9|445
1629332700000|2021-08-19 00:25:00|14864.5|14862.5|14864.1|14862.1|14866.1|14864.1|14863.9|14861.9|252
1629333000000|2021-08-19 00:30:00|14864|14862|14866.1|14864.1|14866.3|14864.3|14862.3|14860.3|297
1629333300000|2021-08-19 00:35:00|14866|14864|14869.1|14867.1|14869.6|14867.6|14865.4|14863.4|453
1629333600000|2021-08-19 00:40:00|14869.3|14867.3|14869.4|14867.4|14870.8|14868.8|14868.5|14866.5|240
1629333900000|2021-08-19 00:45:00|14869.5|14867.5|14871.3|14869.3|14872|14870|14868.5|14866.5|395
1629334200000|2021-08-19 00:50:00|14871.1|14869.1|14871.1|14869.1|14872.5|14870.5|14870.6|14868.6|203
1629334500000|2021-08-19 00:55:00|14871|14869|14871.1|14869.1|14871.6|14869.6|14867.9|14865.9|296
1629334800000|2021-08-19 01:00:00|14871.3|14869.3|14871.6|14869.6|14871.8|14869.8|14866|14864|453
1629335100000|2021-08-19 01:05:00|14871.5|14869.5|14874.1|14872.1|14878.4|14876.4|14870.8|14868.8|698
1629335400000|2021-08-19 01:10:00|14874.3|14872.3|14872.9|14870.9|14876.3|14874.3|14872.6|14870.6|220
1629335700000|2021-08-19 01:15:00|14873|14871|14874.6|14872.6|14877.8|14875.8|14873|14871|376
1629336000000|2021-08-19 01:20:00|14874.4|14872.4|14873.1|14871.1|14876.5|14874.5|14872.9|14870.9|210
1629336300000|2021-08-19 01:25:00|14873.3|14871.3|14874.6|14872.6|14875.8|14873.8|14871.3|14869.3|303
1629336600000|2021-08-19 01:30:00|14874.8|14872.8|14877.8|14875.8|14879.5|14877.5|14874.1|14872.1|766
1629336900000|2021-08-19 01:35:00|14877.9|14875.9|14875.5|14873.5|14879.8|14877.8|14874.1|14872.1|368
1629337200000|2021-08-19 01:40:00|14875.6|14873.6|14876.9|14874.9|14877.6|14875.6|14872.9|14870.9|323
1629337500000|2021-08-19 01:45:00|14877|14875|14875.6|14873.6|14878|14876|14874.6|14872.6|196
1629337800000|2021-08-19 01:50:00|14875.8|14873.8|14870.6|14868.6|14876.1|14874.1|14870.6|14868.6|324
1629338100000|2021-08-19 01:55:00|14870.1|14868.1|14860.5|14858.5|14870.5|14868.5|14860.4|14858.4|923
1629338400000|2021-08-19 02:00:00|14860.6|14858.6|14858.6|14856.6|14860.6|14858.6|14854.5|14852.5|979
1629338700000|2021-08-19 02:05:00|14858.5|14856.5|14861.4|14859.4|14862.1|14860.1|14857.9|14855.9|331
1629339000000|2021-08-19 02:10:00|14861.3|14859.3|14858.6|14856.6|14861.3|14859.3|14856.5|14854.5|411
1629339300000|2021-08-19 02:15:00|14858.5|14856.5|14851|14849|14858.5|14856.5|14844.8|14842.8|821
1629339600000|2021-08-19 02:20:00|14851.1|14849.1|14848|14846|14851.3|14849.3|14843.8|14841.8|522
1629339900000|2021-08-19 02:25:00|14847.9|14845.9|14843.5|14841.5|14849.3|14847.3|14839|14837|814
1629340200000|2021-08-19 02:30:00|14843.6|14841.6|14848.6|14846.6|14849.9|14847.9|14840.8|14838.8|549
1629340500000|2021-08-19 02:35:00|14847.9|14845.9|14847.4|14845.4|14849|14847|14846.3|14844.3|339
1629340800000|2021-08-19 02:40:00|14847.5|14845.5|14852.4|14850.4|14852.4|14850.4|14847.3|14845.3|505
1629341100000|2021-08-19 02:45:00|14852.3|14850.3|14861.4|14859.4|14862.5|14860.5|14850.5|14848.5|681
1629341400000|2021-08-19 02:50:00|14861.3|14859.3|14858.9|14856.9|14862.6|14860.6|14858.3|14856.3|395
1629341700000|2021-08-19 02:55:00|14858.8|14856.8|14856.1|14854.1|14860.3|14858.3|14854.9|14852.9|434
1629342000000|2021-08-19 03:00:00|14856.3|14854.3|14857.1|14855.1|14859.6|14857.6|14855.9|14853.9|414
1629342300000|2021-08-19 03:05:00|14857|14855|14855.6|14853.6|14860.3|14858.3|14855|14853|303
1629342600000|2021-08-19 03:10:00|14855.8|14853.8|14852.9|14850.9|14856.4|14854.4|14849.6|14847.6|570
1629342900000|2021-08-19 03:15:00|14852.8|14850.8|14853.9|14851.9|14854.1|14852.1|14849.8|14847.8|278
1629343200000|2021-08-19 03:20:00|14854|14852|14860.9|14858.9|14863.3|14861.3|14853.8|14851.8|744
1629343500000|2021-08-19 03:25:00|14860.8|14858.8|14858.5|14856.5|14861.3|14859.3|14855.4|14853.4|315
1629343800000|2021-08-19 03:30:00|14858.4|14856.4|14855.5|14853.5|14858.6|14856.6|14853.3|14851.3|273
1629344100000|2021-08-19 03:35:00|14855.4|14853.4|14852.1|14850.1|14855.9|14853.9|14851.5|14849.5|192
1629344400000|2021-08-19 03:40:00|14852.3|14850.3|14854.3|14852.3|14854.8|14852.8|14851.5|14849.5|153
1629344700000|2021-08-19 03:45:00|14854.1|14852.1|14852.3|14850.3|14855.3|14853.3|14850.3|14848.3|270
1629345000000|2021-08-19 03:50:00|14852.4|14850.4|14854.1|14852.1|14854.3|14852.3|14851.1|14849.1|166
1629345300000|2021-08-19 03:55:00|14854.3|14852.3|14853.4|14851.4|14854.6|14852.6|14852.1|14850.1|113
1629345600000|2021-08-19 04:00:00|14853.1|14851.1|14853.6|14851.6|14855.4|14853.4|14851.8|14849.8|223
1629345900000|2021-08-19 04:05:00|14853.5|14851.5|14851.1|14849.1|14853.9|14851.9|14850|14848|194
1629346200000|2021-08-19 04:10:00|14851|14849|14850.4|14848.4|14852.1|14850.1|14849.1|14847.1|111
1629346500000|2021-08-19 04:15:00|14850.3|14848.3|14843.4|14841.4|14850.4|14848.4|14841.5|14839.5|492
1629346800000|2021-08-19 04:20:00|14843.5|14841.5|14847.6|14845.6|14848.6|14846.6|14843.4|14841.4|243
1629347100000|2021-08-19 04:25:00|14847.8|14845.8|14846.6|14844.6|14850.3|14848.3|14846.4|14844.4|306
1629347400000|2021-08-19 04:30:00|14846.9|14844.9|14847.6|14845.6|14850.5|14848.5|14846.8|14844.8|347
1629347700000|2021-08-19 04:35:00|14847.5|14845.5|14848.6|14846.6|14849.1|14847.1|14845.9|14843.9|352
1629348000000|2021-08-19 04:40:00|14848.8|14846.8|14850.4|14848.4|14852.1|14850.1|14847.5|14845.5|269
1629348300000|2021-08-19 04:45:00|14850.9|14848.9|14850.9|14848.9|14851.6|14849.6|14849.4|14847.4|197
1629348600000|2021-08-19 04:50:00|14850.8|14848.8|14847.6|14845.6|14851.1|14849.1|14847|14845|183
1629348900000|2021-08-19 04:55:00|14847.9|14845.9|14848.1|14846.1|14849.3|14847.3|14846.6|14844.6|198
1629349200000|2021-08-19 05:00:00|14848.3|14846.3|14841|14839|14849.3|14847.3|14827.8|14825.8|2125
1629349500000|2021-08-19 05:05:00|14841.1|14839.1|14840.5|14838.5|14843.8|14841.8|14836.5|14834.5|321
1629349800000|2021-08-19 05:10:00|14840.6|14838.6|14840.1|14838.1|14841|14839|14835.8|14833.8|198
1629350100000|2021-08-19 05:15:00|14840|14838|14838|14836|14843.9|14841.9|14836.8|14834.8|244
1629350400000|2021-08-19 05:20:00|14838.1|14836.1|14838.4|14836.4|14842.3|14840.3|14830.6|14828.6|678
1629350700000|2021-08-19 05:25:00|14838.1|14836.1|14835.6|14833.6|14840.5|14838.5|14832.3|14830.3|230
1629351000000|2021-08-19 05:30:00|14835.9|14833.9|14841.6|14839.6|14842.1|14840.1|14833.9|14831.9|507
1629351300000|2021-08-19 05:35:00|14841.8|14839.8|14839.5|14837.5|14844.1|14842.1|14838.6|14836.6|358
1629351600000|2021-08-19 05:40:00|14839.4|14837.4|14830.4|14828.4|14843.1|14841.1|14828.6|14826.6|426
1629351900000|2021-08-19 05:45:00|14830|14828|14830|14828|14833.6|14831.6|14827|14825|482
1629352200000|2021-08-19 05:50:00|14830.3|14828.3|14825.9|14823.9|14831.3|14829.3|14820.4|14818.4|987
1629352500000|2021-08-19 05:55:00|14825.6|14823.6|14821.3|14819.3|14826.1|14824.1|14819.3|14817.3|572
1629352800000|2021-08-19 06:00:00|14821.1|14819.1|14796.6|14794.6|14829.1|14827.1|14796.6|14794.6|2309
1629353100000|2021-08-19 06:05:00|14796.8|14794.8|14802.4|14800.4|14808|14806|14791.9|14789.9|2095
1629353400000|2021-08-19 06:10:00|14802.5|14800.5|14795.3|14793.3|14803|14801|14785.5|14783.5|1522
1629353700000|2021-08-19 06:15:00|14795.1|14793.1|14800.1|14798.1|14800.8|14798.8|14787.6|14785.6|1014
1629354000000|2021-08-19 06:20:00|14799.9|14797.9|14779.3|14777.3|14800.1|14798.1|14778.3|14776.3|1191
1629354300000|2021-08-19 06:25:00|14779.1|14777.1|14769|14767|14781.1|14779.1|14759.3|14757.3|2318
1629354600000|2021-08-19 06:30:00|14768.9|14766.9|14776.4|14774.4|14780.9|14778.9|14764.9|14762.9|1348
1629354900000|2021-08-19 06:35:00|14776.5|14774.5|14772.8|14770.8|14777.5|14775.5|14770.9|14768.9|657
1629355200000|2021-08-19 06:40:00|14772.6|14770.6|14774.1|14772.1|14777.9|14775.9|14765.6|14763.6|1014
1629355500000|2021-08-19 06:45:00|14774.3|14772.3|14767.5|14765.5|14774.5|14772.5|14764.3|14762.3|835
1629355800000|2021-08-19 06:50:00|14767.6|14765.6|14769.3|14767.3|14774|14772|14765.8|14763.8|718
1629356100000|2021-08-19 06:55:00|14769.1|14767.1|14753.1|14751.1|14770.3|14768.3|14744.6|14742.6|2258
1629356400000|2021-08-19 07:00:00|14754.1|14752.1|14748.5|14746.5|14757.6|14755.6|14738.6|14736.6|2161
1629356700000|2021-08-19 07:05:00|14748.6|14746.6|14754.6|14752.6|14760.6|14758.6|14740.3|14738.3|1987
1629357000000|2021-08-19 07:10:00|14754.8|14752.8|14765.3|14763.3|14766.8|14764.8|14747.8|14745.8|1760
1629357300000|2021-08-19 07:15:00|14765.1|14763.1|14768.6|14766.6|14768.8|14766.8|14757.9|14755.9|1099
1629357600000|2021-08-19 07:20:00|14768.4|14766.4|14766.9|14764.9|14776.8|14774.8|14761.4|14759.4|1557
1629357900000|2021-08-19 07:25:00|14767|14765|14765.3|14763.3|14768.8|14766.8|14756.9|14754.9|963
1629358200000|2021-08-19 07:30:00|14765.1|14763.1|14755.5|14753.5|14765.3|14763.3|14749.8|14747.8|1386
1629358500000|2021-08-19 07:35:00|14755.4|14753.4|14759.6|14757.6|14761.1|14759.1|14748.9|14746.9|1116
1629358800000|2021-08-19 07:40:00|14759.8|14757.8|14759.5|14757.5|14762.4|14760.4|14752.6|14750.6|984
1629359100000|2021-08-19 07:45:00|14759.4|14757.4|14766.3|14764.3|14769.5|14767.5|14757.5|14755.5|1070
1629359400000|2021-08-19 07:50:00|14766.1|14764.1|14754.4|14752.4|14768.1|14766.1|14750.9|14748.9|1012
1629359700000|2021-08-19 07:55:00|14754.5|14752.5|14757.6|14755.6|14758.5|14756.5|14750.5|14748.5|603
1629360000000|2021-08-19 08:00:00|14759.4|14757.4|14732.6|14730.6|14760.9|14758.9|14731.9|14729.9|2348
1629360300000|2021-08-19 08:05:00|14732.8|14730.8|14741.1|14739.1|14742|14740|14727.9|14725.9|1999
1629360600000|2021-08-19 08:10:00|14741.3|14739.3|14740.1|14738.1|14747.8|14745.8|14738.6|14736.6|1290
1629360900000|2021-08-19 08:15:00|14740|14738|14725.9|14723.9|14740.3|14738.3|14723.4|14721.4|1558
1629361200000|2021-08-19 08:20:00|14726|14724|14720.9|14718.9|14729.4|14727.4|14718.6|14716.6|1828
1629361500000|2021-08-19 08:25:00|14721|14719|14724.1|14722.1|14725|14723|14716.1|14714.1|1671
1629361800000|2021-08-19 08:30:00|14724.3|14722.3|14724.6|14722.6|14726.3|14724.3|14719.6|14717.6|946
1629362100000|2021-08-19 08:35:00|14724.5|14722.5|14732.3|14730.3|14733|14731|14721.9|14719.9|1075
1629362400000|2021-08-19 08:40:00|14732.4|14730.4|14741.4|14739.4|14742.1|14740.1|14728.5|14726.5|1420
1629362700000|2021-08-19 08:45:00|14741.5|14739.5|14724.6|14722.6|14746.1|14744.1|14724.6|14722.6|1346
1629363000000|2021-08-19 08:50:00|14724.8|14722.8|14727.6|14725.6|14733|14731|14722.5|14720.5|844
1629363300000|2021-08-19 08:55:00|14727.5|14725.5|14738.4|14736.4|14738.4|14736.4|14726.4|14724.4|824
1629363600000|2021-08-19 09:00:00|14738.1|14736.1|14732.6|14730.6|14740.1|14738.1|14726.5|14724.5|1125
1629363900000|2021-08-19 09:05:00|14732.8|14730.8|14725.4|14723.4|14734.5|14732.5|14721.5|14719.5|1034
1629364200000|2021-08-19 09:10:00|14725.3|14723.3|14727.1|14725.1|14732.6|14730.6|14723|14721|708
1629364500000|2021-08-19 09:15:00|14727.4|14725.4|14738|14736|14738.1|14736.1|14717.8|14715.8|1391
1629364800000|2021-08-19 09:20:00|14737.9|14735.9|14739|14737|14741.6|14739.6|14729.3|14727.3|1202
1629365100000|2021-08-19 09:25:00|14738.9|14736.9|14741|14739|14745.9|14743.9|14736.5|14734.5|868
1629365400000|2021-08-19 09:30:00|14741.1|14739.1|14761.3|14759.3|14762.1|14760.1|14737.9|14735.9|1535
1629365700000|2021-08-19 09:35:00|14761.4|14759.4|14765.9|14763.9|14768.4|14766.4|14758.5|14756.5|1386
1629366000000|2021-08-19 09:40:00|14765.8|14763.8|14773.3|14771.3|14774.5|14772.5|14761|14759|1272
1629366300000|2021-08-19 09:45:00|14773.1|14771.1|14782.4|14780.4|14787.3|14785.3|14769|14767|2103
1629366600000|2021-08-19 09:50:00|14782.3|14780.3|14783.4|14781.4|14784.9|14782.9|14777.8|14775.8|779
1629366900000|2021-08-19 09:55:00|14783.3|14781.3|14785.9|14783.9|14794.4|14792.4|14781.9|14779.9|1949
1629367200000|2021-08-19 10:00:00|14785.5|14783.5|14787.6|14785.6|14796.8|14794.8|14784.5|14782.5|984
1629367500000|2021-08-19 10:05:00|14787.5|14785.5|14790.4|14788.4|14804.4|14802.4|14785.9|14783.9|1356
1629367800000|2021-08-19 10:10:00|14789.9|14787.9|14781.6|14779.6|14794.1|14792.1|14781.6|14779.6|1153
1629368100000|2021-08-19 10:15:00|14781.8|14779.8|14783.1|14781.1|14786.3|14784.3|14776.6|14774.6|1097
1629368400000|2021-08-19 10:20:00|14783.3|14781.3|14796.8|14794.8|14797.9|14795.9|14777.5|14775.5|1151
1629368700000|2021-08-19 10:25:00|14797|14795|14790.8|14788.8|14797.1|14795.1|14782.1|14780.1|856
1629369000000|2021-08-19 10:30:00|14790.9|14788.9|14786.4|14784.4|14792.9|14790.9|14782.9|14780.9|588
1629369300000|2021-08-19 10:35:00|14786.5|14784.5|14780.6|14778.6|14789.5|14787.5|14779.9|14777.9|708
1629369600000|2021-08-19 10:40:00|14780.4|14778.4|14763.1|14761.1|14782.5|14780.5|14761.4|14759.4|1508
1629369900000|2021-08-19 10:45:00|14763.3|14761.3|14769.9|14767.9|14771.5|14769.5|14762.6|14760.6|920
1629370200000|2021-08-19 10:50:00|14770|14768|14772.3|14770.3|14774.9|14772.9|14762.9|14760.9|865
1629370500000|2021-08-19 10:55:00|14772.1|14770.1|14763.8|14761.8|14773.5|14771.5|14761.6|14759.6|685
1629370800000|2021-08-19 11:00:00|14762.8|14760.8|14771.1|14769.1|14773.9|14771.9|14762.8|14760.8|895
1629371100000|2021-08-19 11:05:00|14771.3|14769.3|14759.1|14757.1|14773.9|14771.9|14754.1|14752.1|1175
1629371400000|2021-08-19 11:10:00|14759|14757|14761.6|14759.6|14762.1|14760.1|14751.9|14749.9|1046
1629371700000|2021-08-19 11:15:00|14761.4|14759.4|14758.6|14756.6|14765.6|14763.6|14754.4|14752.4|762
1629372000000|2021-08-19 11:20:00|14758.5|14756.5|14757|14755|14761.1|14759.1|14747|14745|1238
1629372300000|2021-08-19 11:25:00|14757.3|14755.3|14764.1|14762.1|14764.8|14762.8|14755.6|14753.6|850
1629372600000|2021-08-19 11:30:00|14763.9|14761.9|14768.1|14766.1|14771.5|14769.5|14762.4|14760.4|948
1629372900000|2021-08-19 11:35:00|14768.3|14766.3|14772.4|14770.4|14775.6|14773.6|14763.8|14761.8|881
1629373200000|2021-08-19 11:40:00|14772.3|14770.3|14766|14764|14774.1|14772.1|14765.8|14763.8|610
1629373500000|2021-08-19 11:45:00|14765.9|14763.9|14766.4|14764.4|14774.5|14772.5|14765.8|14763.8|574
1629373800000|2021-08-19 11:50:00|14766.1|14764.1|14750.4|14748.4|14767.3|14765.3|14749.5|14747.5|1319
1629374100000|2021-08-19 11:55:00|14750.5|14748.5|14748.3|14746.3|14755.1|14753.1|14746.5|14744.5|1224
1629374400000|2021-08-19 12:00:00|14748.5|14746.5|14746.5|14744.5|14752|14750|14739.1|14737.1|1772
1629374700000|2021-08-19 12:05:00|14746.6|14744.6|14757|14755|14757.6|14755.6|14746.3|14744.3|1184
1629375000000|2021-08-19 12:10:00|14757.1|14755.1|14752.9|14750.9|14761.3|14759.3|14750.6|14748.6|1401
1629375300000|2021-08-19 12:15:00|14752.8|14750.8|14752.5|14750.5|14754.6|14752.6|14748.5|14746.5|886
1629375600000|2021-08-19 12:20:00|14752.6|14750.6|14771.3|14769.3|14771.4|14769.4|14751.9|14749.9|1779
1629375900000|2021-08-19 12:25:00|14771.1|14769.1|14767.8|14765.8|14781.4|14779.4|14766|14764|1852
1629376200000|2021-08-19 12:30:00|14768|14766|14762.3|14760.3|14771.8|14769.8|14759.6|14757.6|1560
1629376500000|2021-08-19 12:35:00|14762|14760|14772.1|14770.1|14772.1|14770.1|14760.6|14758.6|1001
1629376800000|2021-08-19 12:40:00|14772|14770|14770|14768|14775|14773|14764.6|14762.6|1345
1629377100000|2021-08-19 12:45:00|14770.1|14768.1|14760.8|14758.8|14772.6|14770.6|14757.6|14755.6|1002
1629377400000|2021-08-19 12:50:00|14760.6|14758.6|14749.6|14747.6|14761.1|14759.1|14747.4|14745.4|1422
1629377700000|2021-08-19 12:55:00|14749.5|14747.5|14744.8|14742.8|14753.5|14751.5|14743.9|14741.9|1523
1629378000000|2021-08-19 13:00:00|14744.6|14742.6|14756.8|14754.8|14764|14762|14744.4|14742.4|2166
1629378300000|2021-08-19 13:05:00|14756.6|14754.6|14766|14764|14771.9|14769.9|14754.8|14752.8|1862
1629378600000|2021-08-19 13:10:00|14766.4|14764.4|14790.1|14788.1|14790.3|14788.3|14765.9|14763.9|2400
1629378900000|2021-08-19 13:15:00|14790|14788|14790.5|14788.5|14793|14791|14785.8|14783.8|1979
1629379200000|2021-08-19 13:20:00|14790.4|14788.4|14784.4|14782.4|14790.5|14788.5|14782.9|14780.9|1660
1629379500000|2021-08-19 13:25:00|14782.4|14780.4|14779.9|14777.9|14783.3|14781.3|14774.5|14772.5|2901
1629379800000|2021-08-19 13:30:00|14779.4|14778.4|14820|14819|14829.9|14828.9|14768.6|14767.6|23045
1629380100000|2021-08-19 13:35:00|14819.9|14818.9|14795.1|14794.1|14840.4|14839.4|14787.4|14786.4|18661
1629380400000|2021-08-19 13:40:00|14795.3|14794.3|14805.1|14804.1|14815.3|14814.3|14778.8|14777.8|14554
1629380700000|2021-08-19 13:45:00|14805.8|14804.8|14801.8|14800.8|14838.4|14837.4|14780.4|14779.4|17349
1629381000000|2021-08-19 13:50:00|14800.8|14799.8|14825.8|14824.8|14832.4|14831.4|14798.6|14797.6|11858
1629381300000|2021-08-19 13:55:00|14826|14825|14807.4|14806.4|14831.5|14830.5|14798.4|14797.4|9151
1629381600000|2021-08-19 14:00:00|14807.8|14806.8|14839.1|14838.1|14858.1|14857.1|14806|14805|13295
1629381900000|2021-08-19 14:05:00|14839.4|14838.4|14851.6|14850.6|14855.1|14854.1|14828.4|14827.4|7215
1629382200000|2021-08-19 14:10:00|14850.6|14849.6|14856.6|14855.6|14867.9|14866.9|14842.8|14841.8|9310
1629382500000|2021-08-19 14:15:00|14857.1|14856.1|14871.4|14870.4|14889.6|14888.6|14845.9|14844.9|10794
1629382800000|2021-08-19 14:20:00|14871.1|14870.1|14863.9|14862.9|14886.3|14885.3|14862.5|14861.5|6863
1629383100000|2021-08-19 14:25:00|14864.1|14863.1|14871.4|14870.4|14878|14877|14855.5|14854.5|6535
1629383400000|2021-08-19 14:30:00|14871.1|14870.1|14853.1|14852.1|14878.1|14877.1|14846.1|14845.1|9299
1629383700000|2021-08-19 14:35:00|14852.9|14851.9|14837.4|14836.4|14857.6|14856.6|14831.6|14830.6|8492
1629384000000|2021-08-19 14:40:00|14837.3|14836.3|14843.4|14842.4|14851.9|14850.9|14830.4|14829.4|6608
1629384300000|2021-08-19 14:45:00|14843.1|14842.1|14838.1|14837.1|14848.3|14847.3|14827.6|14826.6|7221
1629384600000|2021-08-19 14:50:00|14838.3|14837.3|14865.4|14864.4|14869.6|14868.6|14832.4|14831.4|8301
1629384900000|2021-08-19 14:55:00|14865.6|14864.6|14900.6|14899.6|14903.3|14902.3|14865.1|14864.1|11862
1629385200000|2021-08-19 15:00:00|14901.1|14900.1|14913.9|14912.9|14914.4|14913.4|14894.8|14893.8|9121
1629385500000|2021-08-19 15:05:00|14914.5|14913.5|14897.6|14896.6|14920.3|14919.3|14890.4|14889.4|7770
1629385800000|2021-08-19 15:10:00|14897.5|14896.5|14911.9|14910.9|14923.4|14922.4|14897.5|14896.5|6685
1629386100000|2021-08-19 15:15:00|14912.4|14911.4|14938|14937|14939.6|14938.6|14908.1|14907.1|7288
1629386400000|2021-08-19 15:20:00|14937.9|14936.9|14941.4|14940.4|14941.9|14940.9|14921.4|14920.4|5550
1629386700000|2021-08-19 15:25:00|14941.1|14940.1|14915.9|14914.9|14943.9|14942.9|14914.3|14913.3|5284
1629387000000|2021-08-19 15:30:00|14916.1|14915.1|14929.4|14928.4|14937.6|14936.6|14916.1|14915.1|6209
1629387300000|2021-08-19 15:35:00|14929.6|14928.6|14939.4|14938.4|14946|14945|14925.6|14924.6|5373
1629387600000|2021-08-19 15:40:00|14939.8|14938.8|14956.8|14955.8|14957.5|14956.5|14936.6|14935.6|5742
1629387900000|2021-08-19 15:45:00|14956.6|14955.6|14978.9|14977.9|14985.9|14984.9|14955.5|14954.5|10055
1629388200000|2021-08-19 15:50:00|14978.8|14977.8|14972.9|14971.9|14984.8|14983.8|14971.6|14970.6|4861
1629388500000|2021-08-19 15:55:00|14973.1|14972.1|14984|14983|14992.3|14991.3|14973|14972|7160
1629388800000|2021-08-19 16:00:00|14983.9|14982.9|14993.4|14992.4|15002.8|15001.8|14983.9|14982.9|7650
1629389100000|2021-08-19 16:05:00|14993.3|14992.3|14969.3|14968.3|14998.8|14997.8|14968.5|14967.5|7998
1629389400000|2021-08-19 16:10:00|14969.1|14968.1|14971.8|14970.8|14983.1|14982.1|14967.9|14966.9|6086
1629389700000|2021-08-19 16:15:00|14971.6|14970.6|14970|14969|14975.4|14974.4|14966|14965|4380
1629390000000|2021-08-19 16:20:00|14969.9|14968.9|14962.5|14961.5|14979.5|14978.5|14956.1|14955.1|4680
1629390300000|2021-08-19 16:25:00|14962.4|14961.4|14964.9|14963.9|14969.9|14968.9|14958.8|14957.8|2956
1629390600000|2021-08-19 16:30:00|14965|14964|14984.6|14983.6|14984.6|14983.6|14964.4|14963.4|3994
1629390900000|2021-08-19 16:35:00|14984.8|14983.8|14988.3|14987.3|14989.1|14988.1|14974.9|14973.9|4086
1629391200000|2021-08-19 16:40:00|14987|14986|14986.4|14985.4|14995.5|14994.5|14985.1|14984.1|3943
1629391500000|2021-08-19 16:45:00|14987.1|14986.1|14985.1|14984.1|14988.6|14987.6|14975.6|14974.6|3020
1629391800000|2021-08-19 16:50:00|14985.3|14984.3|14988.4|14987.4|14990.1|14989.1|14980.4|14979.4|2582
1629392100000|2021-08-19 16:55:00|14988.1|14987.1|14989.5|14988.5|14994.5|14993.5|14986|14985|3010
1629392400000|2021-08-19 17:00:00|14989.6|14988.6|14967.9|14966.9|14991.3|14990.3|14967.8|14966.8|3682
1629392700000|2021-08-19 17:05:00|14967.8|14966.8|14960.9|14959.9|14970|14969|14956.6|14955.6|3986
1629393000000|2021-08-19 17:10:00|14961|14960|14968|14967|14973.3|14972.3|14960.6|14959.6|3236
1629393300000|2021-08-19 17:15:00|14968.1|14967.1|14960.6|14959.6|14971.4|14970.4|14954.8|14953.8|3459
1629393600000|2021-08-19 17:20:00|14960.8|14959.8|14964.1|14963.1|14972.9|14971.9|14955.9|14954.9|3245
1629393900000|2021-08-19 17:25:00|14964.3|14963.3|14946.3|14945.3|14966.6|14965.6|14946.3|14945.3|4505
1629394200000|2021-08-19 17:30:00|14946.4|14945.4|14949|14948|14951|14950|14942.5|14941.5|3684
1629394500000|2021-08-19 17:35:00|14949.1|14948.1|14950.9|14949.9|14951.3|14950.3|14934.4|14933.4|4473
1629394800000|2021-08-19 17:40:00|14951|14950|14958.9|14957.9|14968|14967|14947.8|14946.8|6110
1629395100000|2021-08-19 17:45:00|14959.4|14958.4|14958.1|14957.1|14960.9|14959.9|14947.5|14946.5|4181
1629395400000|2021-08-19 17:50:00|14958|14957|14956|14955|14965.9|14964.9|14953.4|14952.4|3056
1629395700000|2021-08-19 17:55:00|14956.6|14955.6|14931|14930|14957.9|14956.9|14930.3|14929.3|5128
1629396000000|2021-08-19 18:00:00|14930.4|14929.4|14917.6|14916.6|14945.3|14944.3|14917.3|14916.3|6781
1629396300000|2021-08-19 18:05:00|14917.5|14916.5|14914.8|14913.8|14926.3|14925.3|14905|14904|6478
1629396600000|2021-08-19 18:10:00|14914.9|14913.9|14912.3|14911.3|14925.6|14924.6|14904.8|14903.8|5325
1629396900000|2021-08-19 18:15:00|14912.4|14911.4|14911.9|14910.9|14917.8|14916.8|14896.6|14895.6|6430
1629397200000|2021-08-19 18:20:00|14912|14911|14922.5|14921.5|14922.6|14921.6|14901.3|14900.3|4980
1629397500000|2021-08-19 18:25:00|14922.6|14921.6|14881.8|14880.8|14930|14929|14880|14879|7449
1629397800000|2021-08-19 18:30:00|14881.9|14880.9|14890.3|14889.3|14892.1|14891.1|14860.1|14859.1|10816
1629398100000|2021-08-19 18:35:00|14890.1|14889.1|14897.9|14896.9|14906.8|14905.8|14886|14885|6232
1629398400000|2021-08-19 18:40:00|14898|14897|14899.4|14898.4|14905|14904|14879.1|14878.1|5920
1629398700000|2021-08-19 18:45:00|14899.3|14898.3|14896.5|14895.5|14905.9|14904.9|14883.9|14882.9|4289
1629399000000|2021-08-19 18:50:00|14895.4|14894.4|14926.4|14925.4|14928.9|14927.9|14876.1|14875.1|8617
1629399300000|2021-08-19 18:55:00|14926.3|14925.3|14938.6|14937.6|14939|14938|14921.8|14920.8|5760
1629399600000|2021-08-19 19:00:00|14938.8|14937.8|14965.4|14964.4|14969.5|14968.5|14936.1|14935.1|7116
1629399900000|2021-08-19 19:05:00|14965.1|14964.1|14963.6|14962.6|14973|14972|14953.6|14952.6|5660
1629400200000|2021-08-19 19:10:00|14963.9|14962.9|14958.3|14957.3|14971.4|14970.4|14953.3|14952.3|5635
1629400500000|2021-08-19 19:15:00|14958.1|14957.1|14962.4|14961.4|14972.4|14971.4|14952.1|14951.1|5672
1629400800000|2021-08-19 19:20:00|14962.1|14961.1|14961.4|14960.4|14968.7|14967.7|14954.2|14953.2|4016
1629401100000|2021-08-19 19:25:00|14961.5|14960.5|14973.9|14972.9|14976.9|14975.9|14959.9|14958.9|5151
1629401400000|2021-08-19 19:30:00|14973.7|14972.7|14978.5|14977.5|14979.5|14978.5|14964.6|14963.6|6807
1629401700000|2021-08-19 19:35:00|14978.4|14977.4|14953.5|14952.5|14982.5|14981.5|14951.1|14950.1|8503
1629402000000|2021-08-19 19:40:00|14953.6|14952.6|14947|14946|14954.7|14953.7|14933.5|14932.5|8492
1629402300000|2021-08-19 19:45:00|14946.9|14945.9|14937.9|14936.9|14946.9|14945.9|14927.4|14926.4|6211
1629402600000|2021-08-19 19:50:00|14937.7|14936.7|14926.5|14925.5|14948.9|14947.9|14921|14920|10777
1629402900000|2021-08-19 19:55:00|14926.4|14925.4|14931.6|14930.6|14938.1|14937.1|14916|14915|13027
1629403200000|2021-08-19 20:00:00|14930.7|14929.7|14936.1|14934.1|14941.4|14939.4|14930.7|14928.7|4412
1629403500000|2021-08-19 20:05:00|14936.4|14934.4|14948.6|14946.6|14949|14947|14934.7|14932.7|1673
1629403800000|2021-08-19 20:10:00|14948.7|14946.7|14942.2|14940.2|14951.7|14949.7|14942.1|14940.1|1743
1629404100000|2021-08-19 20:15:00|14942.4|14940.4|14941.4|14939.4|14949.9|14947.9|14941.2|14939.2|507
1629404400000|2021-08-19 20:20:00|14941.5|14939.5|14942.4|14940.4|14943.6|14941.6|14939.6|14937.6|354
1629404700000|2021-08-19 20:25:00|14942.5|14940.5|14940.4|14938.4|14943.7|14941.7|14939.7|14937.7|233
1629405000000|2021-08-19 20:30:00|14940.2|14938.2|14940.1|14938.1|14941.6|14939.6|14937.1|14935.1|463
1629405300000|2021-08-19 20:35:00|14940|14938|14941.6|14939.6|14942|14940|14939|14937|401
1629405600000|2021-08-19 20:40:00|14941.5|14939.5|14942.4|14940.4|14943.6|14941.6|14940.7|14938.7|250
1629405900000|2021-08-19 20:45:00|14943.1|14941.1|14948.6|14946.6|14948.6|14946.6|14941.2|14939.2|538
1629406200000|2021-08-19 20:50:00|14948.5|14946.5|14948.2|14946.2|14948.6|14946.6|14945.6|14943.6|239
1629406500000|2021-08-19 20:55:00|14948.4|14946.4|14947.7|14942.7|14949|14947|14945.1|14942.7|337
1629406800000|2021-08-19 21:00:00|14947.6|14942.6|14947.8|14942.8|14949.7|14944.7|14946.7|14941.7|0
1629407100000|2021-08-19 21:05:00|14947.9|14942.9|14949.2|14944.2|14950.8|14945.8|14947.8|14942.8|0
1629407400000|2021-08-19 21:10:00|14949.3|14944.3|14949|14944|14949.8|14944.8|14949|14944|0
1629407700000|2021-08-19 21:15:00|14948.9|14943.9|14949.9|14944.9|14949.9|14944.9|14946.6|14941.6|0
1629408000000|2021-08-19 21:20:00|14948.8|14943.8|14950.5|14945.5|14950.7|14945.7|14948.8|14943.8|0
1629408300000|2021-08-19 21:25:00|14950.6|14945.6|14950.7|14945.7|14950.7|14945.7|14949.9|14944.9|0
1629408600000|2021-08-19 21:30:00|14950.6|14945.6|14945.3|14940.3|14950.6|14945.6|14945.2|14940.2|0
1629408900000|2021-08-19 21:35:00|14945.2|14940.2|14944.4|14939.4|14945.4|14940.4|14943.8|14938.8|0
1629409200000|2021-08-19 21:40:00|14944.3|14939.3|14944.4|14939.4|14944.4|14939.4|14944|14939|0
1629409500000|2021-08-19 21:45:00|14944.2|14939.2|14944.6|14939.6|14944.6|14939.6|14943.4|14938.4|0
1629409800000|2021-08-19 21:50:00|14944.7|14939.7|14944.2|14939.2|14945|14940|14943.3|14938.3|0
1629410100000|2021-08-19 21:55:00|14944|14939|14944.6|14939.6|14944.9|14939.9|14942|14937|0
1629410400000|2021-08-19 22:00:00|14945.3|14940.3|14938.1|14936.1|14947.4|14945.4|14938|14936|665
1629410700000|2021-08-19 22:05:00|14938.4|14936.4|14939.7|14937.7|14940.6|14938.6|14937.7|14935.7|216
1629411000000|2021-08-19 22:10:00|14939.9|14937.9|14940|14938|14942.1|14940.1|14939.1|14937.1|202
1629411300000|2021-08-19 22:15:00|14940.1|14938.1|14937.1|14935.1|14940.5|14938.5|14933.7|14931.7|343
1629411600000|2021-08-19 22:20:00|14937.6|14935.6|14939.5|14937.5|14941.1|14939.1|14937|14935|164
1629411900000|2021-08-19 22:25:00|14939.6|14937.6|14940|14938|14943.1|14941.1|14938.7|14936.7|244
1629412200000|2021-08-19 22:30:00|14940.1|14938.1|14937.6|14935.6|14941.4|14939.4|14937.4|14935.4|114
1629412500000|2021-08-19 22:35:00|14937.5|14935.5|14935.1|14933.1|14937.9|14935.9|14933.2|14931.2|324
1629412800000|2021-08-19 22:40:00|14935|14933|14927.6|14925.6|14936|14934|14927.2|14925.2|478
1629413100000|2021-08-19 22:45:00|14927.5|14925.5|14930.1|14928.1|14931.1|14929.1|14926.7|14924.7|166
1629413400000|2021-08-19 22:50:00|14930|14928|14931.1|14929.1|14932.1|14930.1|14928.1|14926.1|140
1629413700000|2021-08-19 22:55:00|14931|14929|14931.1|14929.1|14931.9|14929.9|14929.5|14927.5|126
1629414000000|2021-08-19 23:00:00|14931|14929|14933.9|14931.9|14934.7|14932.7|14930.7|14928.7|225
1629414300000|2021-08-19 23:05:00|14933.7|14931.7|14932.6|14930.6|14934.6|14932.6|14931|14929|168
1629414600000|2021-08-19 23:10:00|14932.7|14930.7|14931|14929|14933.7|14931.7|14930.5|14928.5|106
1629414900000|2021-08-19 23:15:00|14931.1|14929.1|14930.1|14928.1|14933.9|14931.9|14929.2|14927.2|221
1629415200000|2021-08-19 23:20:00|14929.5|14927.5|14932.2|14930.2|14932.9|14930.9|14929.5|14927.5|155
1629415500000|2021-08-19 23:25:00|14932.1|14930.1|14933.7|14931.7|14936.9|14934.9|14932.1|14930.1|242
1629415800000|2021-08-19 23:30:00|14933.9|14931.9|14932|14930|14934.5|14932.5|14930.9|14928.9|195
1629416100000|2021-08-19 23:35:00|14931.9|14929.9|14932.1|14930.1|14933.2|14931.2|14930.7|14928.7|102
1629416400000|2021-08-19 23:40:00|14932.2|14930.2|14927.2|14925.2|14932.5|14930.5|14927.2|14925.2|204
1629416700000|2021-08-19 23:45:00|14927.4|14925.4|14923.1|14921.1|14927.7|14925.7|14922.9|14920.9|522
1629417000000|2021-08-19 23:50:00|14923.2|14921.2|14916.6|14914.6|14924.2|14922.2|14916.1|14914.1|474
1629417300000|2021-08-19 23:55:00|14916.5|14914.5|14919.9|14917.9|14921.1|14919.1|14912.9|14910.9|598
1629417600000|2021-08-20 00:00:00|14919.7|14917.7|14934|14932|14936.4|14934.4|14918.7|14916.7|787
1629417900000|2021-08-20 00:05:00|14934.2|14932.2|14932.7|14930.7|14937.5|14935.5|14932.5|14930.5|415
1629418200000|2021-08-20 00:10:00|14932.6|14930.6|14932.1|14930.1|14934.6|14932.6|14928.6|14926.6|238
1629418500000|2021-08-20 00:15:00|14932.2|14930.2|14926.9|14924.9|14933|14931|14922.4|14920.4|613
1629418800000|2021-08-20 00:20:00|14927|14925|14934.1|14932.1|14937.4|14935.4|14924.2|14922.2|419
1629419100000|2021-08-20 00:25:00|14934.2|14932.2|14937.7|14935.7|14937.7|14935.7|14931.2|14929.2|209
1629419400000|2021-08-20 00:30:00|14937.9|14935.9|14944.4|14942.4|14951.4|14949.4|14937.7|14935.7|878
1629419700000|2021-08-20 00:35:00|14944.2|14942.2|14947.9|14945.9|14950.6|14948.6|14942.9|14940.9|474
1629420000000|2021-08-20 00:40:00|14948|14946|14946.2|14944.2|14951.2|14949.2|14944.4|14942.4|404
1629420300000|2021-08-20 00:45:00|14946.5|14944.5|14957.6|14955.6|14957.9|14955.9|14945.5|14943.5|619
1629420600000|2021-08-20 00:50:00|14957.7|14955.7|14955.6|14953.6|14959.7|14957.7|14955.1|14953.1|342
1629420900000|2021-08-20 00:55:00|14955.7|14953.7|14952.6|14950.6|14957.1|14955.1|14949.7|14947.7|438
1629421200000|2021-08-20 01:00:00|14952.5|14950.5|14950.2|14948.2|14954.1|14952.1|14946.7|14944.7|306
1629421500000|2021-08-20 01:05:00|14949.9|14947.9|14944.2|14942.2|14957.1|14955.1|14944|14942|522
1629421800000|2021-08-20 01:10:00|14943.2|14941.2|14944.7|14942.7|14947.9|14945.9|14943.2|14941.2|403
1629422100000|2021-08-20 01:15:00|14944.6|14942.6|14939.5|14937.5|14947.7|14945.7|14932.6|14930.6|856
1629422400000|2021-08-20 01:20:00|14939.7|14937.7|14934.5|14932.5|14940.6|14938.6|14933.7|14931.7|410
1629422700000|2021-08-20 01:25:00|14934.4|14932.4|14941.7|14939.7|14944.9|14942.9|14933.4|14931.4|414
1629423000000|2021-08-20 01:30:00|14941.6|14939.6|14939.2|14937.2|14943.9|14941.9|14933.4|14931.4|591
1629423300000|2021-08-20 01:35:00|14939.1|14937.1|14924.7|14922.7|14940.1|14938.1|14922.1|14920.1|882
1629423600000|2021-08-20 01:40:00|14925.1|14923.1|14914|14912|14926.9|14924.9|14913|14911|804
1629423900000|2021-08-20 01:45:00|14913.9|14911.9|14913.1|14911.1|14919.6|14917.6|14912|14910|732
1629424200000|2021-08-20 01:50:00|14913|14911|14917.5|14915.5|14919|14917|14912.9|14910.9|485
1629424500000|2021-08-20 01:55:00|14917.4|14915.4|14919.5|14917.5|14920.1|14918.1|14913.4|14911.4|386
1629424800000|2021-08-20 02:00:00|14919.6|14917.6|14927.6|14925.6|14927.9|14925.9|14918.7|14916.7|771
1629425100000|2021-08-20 02:05:00|14927.5|14925.5|14925.9|14923.9|14933|14931|14925.7|14923.7|542
1629425400000|2021-08-20 02:10:00|14926.1|14924.1|14928.5|14926.5|14929.2|14927.2|14924.1|14922.1|254
1629425700000|2021-08-20 02:15:00|14928.6|14926.6|14929|14927|14931.7|14929.7|14926.5|14924.5|271
1629426000000|2021-08-20 02:20:00|14928.9|14926.9|14925.4|14923.4|14930.9|14928.9|14924.2|14922.2|229
1629426300000|2021-08-20 02:25:00|14925.5|14923.5|14926.5|14924.5|14930.1|14928.1|14923.9|14921.9|311
1629426600000|2021-08-20 02:30:00|14926.6|14924.6|14924.9|14922.9|14929.9|14927.9|14923.7|14921.7|248
1629426900000|2021-08-20 02:35:00|14925|14923|14921.9|14919.9|14927.4|14925.4|14921.2|14919.2|230
1629427200000|2021-08-20 02:40:00|14922.6|14920.6|14919.1|14917.1|14925.9|14923.9|14918.7|14916.7|242
1629427500000|2021-08-20 02:45:00|14919|14917|14920.5|14918.5|14921.4|14919.4|14917.6|14915.6|363
1629427800000|2021-08-20 02:50:00|14920.6|14918.6|14923.9|14921.9|14924.4|14922.4|14917.7|14915.7|356
1629428100000|2021-08-20 02:55:00|14923.7|14921.7|14920.7|14918.7|14924.9|14922.9|14919.5|14917.5|158
1629428400000|2021-08-20 03:00:00|14920.6|14918.6|14921.4|14919.4|14924.1|14922.1|14919.5|14917.5|312
1629428700000|2021-08-20 03:05:00|14921.5|14919.5|14924.1|14922.1|14925.9|14923.9|14919.1|14917.1|171
1629429000000|2021-08-20 03:10:00|14924|14922|14930.9|14928.9|14932.4|14930.4|14922.2|14920.2|408
1629429300000|2021-08-20 03:15:00|14930.7|14928.7|14931.6|14929.6|14934.9|14932.9|14928.6|14926.6|482
1629429600000|2021-08-20 03:20:00|14931.7|14929.7|14929.6|14927.6|14934.4|14932.4|14928.6|14926.6|214
1629429900000|2021-08-20 03:25:00|14929.7|14927.7|14925.4|14923.4|14931.5|14929.5|14925.2|14923.2|278
1629430200000|2021-08-20 03:30:00|14925.5|14923.5|14921.1|14919.1|14927.4|14925.4|14920|14918|374
1629430500000|2021-08-20 03:35:00|14921|14919|14917.4|14915.4|14923.4|14921.4|14916.2|14914.2|504
1629430800000|2021-08-20 03:40:00|14917.5|14915.5|14921.4|14919.4|14922.4|14920.4|14916.4|14914.4|275
1629431100000|2021-08-20 03:45:00|14921.2|14919.2|14922.5|14920.5|14923.2|14921.2|14918.6|14916.6|203
1629431400000|2021-08-20 03:50:00|14922.6|14920.6|14921.1|14919.1|14922.9|14920.9|14919.9|14917.9|167
1629431700000|2021-08-20 03:55:00|14921.2|14919.2|14925.1|14923.1|14925.7|14923.7|14920.5|14918.5|258
1629432000000|2021-08-20 04:00:00|14925.2|14923.2|14925.1|14923.1|14927.2|14925.2|14923.5|14921.5|214
1629432300000|2021-08-20 04:05:00|14925.2|14923.2|14924.4|14922.4|14926.2|14924.2|14922.9|14920.9|142
1629432600000|2021-08-20 04:10:00|14924.5|14922.5|14925.1|14923.1|14925.4|14923.4|14922.5|14920.5|171
1629432900000|2021-08-20 04:15:00|14925.2|14923.2|14927.9|14925.9|14929.5|14927.5|14925.1|14923.1|192
1629433200000|2021-08-20 04:20:00|14928|14926|14925.1|14923.1|14928.4|14926.4|14924.5|14922.5|134
1629433500000|2021-08-20 04:25:00|14925.2|14923.2|14924.1|14922.1|14925.9|14923.9|14923.2|14921.2|207
1629433800000|2021-08-20 04:30:00|14924|14922|14924.9|14922.9|14925.6|14923.6|14922.9|14920.9|128
1629434100000|2021-08-20 04:35:00|14924.7|14922.7|14923|14921|14925.7|14923.7|14922.4|14920.4|130
1629434400000|2021-08-20 04:40:00|14923.1|14921.1|14919.5|14917.5|14923.1|14921.1|14919.4|14917.4|232
1629434700000|2021-08-20 04:45:00|14919.4|14917.4|14918.5|14916.5|14920.1|14918.1|14916|14914|393
1629435000000|2021-08-20 04:50:00|14919.1|14917.1|14922.4|14920.4|14922.6|14920.6|14918.6|14916.6|234
1629435300000|2021-08-20 04:55:00|14922.5|14920.5|14922.9|14920.9|14923|14921|14921.2|14919.2|110
1629435600000|2021-08-20 05:00:00|14922.7|14920.7|14907.6|14905.6|14922.7|14920.7|14907.4|14905.4|522
1629435900000|2021-08-20 05:05:00|14907.5|14905.5|14914.4|14912.4|14914.9|14912.9|14897.9|14895.9|865
1629436200000|2021-08-20 05:10:00|14914.2|14912.2|14913.2|14911.2|14919.7|14917.7|14912.9|14910.9|415
1629436500000|2021-08-20 05:15:00|14913.1|14911.1|14904.7|14902.7|14913.1|14911.1|14904.5|14902.5|431
1629436800000|2021-08-20 05:20:00|14904.6|14902.6|14907.9|14905.9|14908.5|14906.5|14903.1|14901.1|310
1629437100000|2021-08-20 05:25:00|14907.7|14905.7|14898.5|14896.5|14908|14906|14895.4|14893.4|502
1629437400000|2021-08-20 05:30:00|14898.6|14896.6|14901.9|14899.9|14905.4|14903.4|14898|14896|304
1629437700000|2021-08-20 05:35:00|14902|14900|14907|14905|14909.5|14907.5|14898.7|14896.7|357
1629438000000|2021-08-20 05:40:00|14906.9|14904.9|14898.4|14896.4|14908.4|14906.4|14897|14895|361
1629438300000|2021-08-20 05:45:00|14897.5|14895.5|14903|14901|14907.6|14905.6|14897.2|14895.2|325
1629438600000|2021-08-20 05:50:00|14903.2|14901.2|14914.5|14912.5|14915.2|14913.2|14902.9|14900.9|695
1629438900000|2021-08-20 05:55:00|14914.4|14912.4|14916.6|14914.6|14919.6|14917.6|14914|14912|433
1629439200000|2021-08-20 06:00:00|14916.9|14914.9|14915.2|14913.2|14917.9|14915.9|14906.5|14904.5|640
1629439500000|2021-08-20 06:05:00|14915.5|14913.5|14916.5|14914.5|14918|14916|14910.5|14908.5|443
1629439800000|2021-08-20 06:10:00|14916.4|14914.4|14921.4|14919.4|14922.6|14920.6|14914|14912|366
1629440100000|2021-08-20 06:15:00|14921.2|14919.2|14921.1|14919.1|14924.2|14922.2|14918.2|14916.2|441
1629440400000|2021-08-20 06:20:00|14921.4|14919.4|14915.9|14913.9|14921.5|14919.5|14913.5|14911.5|325
1629440700000|2021-08-20 06:25:00|14915.7|14913.7|14921.5|14919.5|14922.1|14920.1|14914.7|14912.7|271
1629441000000|2021-08-20 06:30:00|14921.6|14919.6|14915|14913|14923.4|14921.4|14914|14912|358
1629441300000|2021-08-20 06:35:00|14915.1|14913.1|14919.9|14917.9|14921.2|14919.2|14911.9|14909.9|377
1629441600000|2021-08-20 06:40:00|14919.7|14917.7|14918.5|14916.5|14921.2|14919.2|14916.6|14914.6|427
1629441900000|2021-08-20 06:45:00|14918.4|14916.4|14908.1|14906.1|14919.1|14917.1|14907.7|14905.7|655
1629442200000|2021-08-20 06:50:00|14908|14906|14911.5|14909.5|14914.1|14912.1|14906.5|14904.5|424
1629442500000|2021-08-20 06:55:00|14911.4|14909.4|14913|14911|14914.9|14912.9|14910.5|14908.5|227
1629442800000|2021-08-20 07:00:00|14912.9|14910.9|14919.6|14917.6|14923|14921|14907.4|14905.4|1378
1629443100000|2021-08-20 07:05:00|14919.1|14917.1|14914.1|14912.1|14920.1|14918.1|14905.5|14903.5|841
1629443400000|2021-08-20 07:10:00|14914.2|14912.2|14915.2|14913.2|14917.5|14915.5|14904.9|14902.9|884
1629443700000|2021-08-20 07:15:00|14915.1|14913.1|14910.1|14908.1|14919.1|14917.1|14907.4|14905.4|557
1629444000000|2021-08-20 07:20:00|14910.2|14908.2|14892.4|14890.4|14910.2|14908.2|14891.1|14889.1|914
1629444300000|2021-08-20 07:25:00|14891.2|14889.2|14866.1|14864.1|14891.9|14889.9|14861.1|14859.1|2310
1629444600000|2021-08-20 07:30:00|14865.9|14863.9|14867|14865|14872.2|14870.2|14858.5|14856.5|1459
1629444900000|2021-08-20 07:35:00|14867.1|14865.1|14864|14862|14867.1|14865.1|14855|14853|1409
1629445200000|2021-08-20 07:40:00|14863.9|14861.9|14864.6|14862.6|14866.4|14864.4|14857.6|14855.6|752
1629445500000|2021-08-20 07:45:00|14864.5|14862.5|14864.2|14862.2|14865.4|14863.4|14858.2|14856.2|494
1629445800000|2021-08-20 07:50:00|14864.1|14862.1|14868.2|14866.2|14871.7|14869.7|14860.2|14858.2|821
1629446100000|2021-08-20 07:55:00|14868.1|14866.1|14874.2|14872.2|14876.5|14874.5|14866.6|14864.6|903
1629446400000|2021-08-20 08:00:00|14874.4|14872.4|14888.7|14886.7|14891.7|14889.7|14874.1|14872.1|2108
1629446700000|2021-08-20 08:05:00|14888.9|14886.9|14886.6|14884.6|14895.1|14893.1|14886.1|14884.1|677
1629447000000|2021-08-20 08:10:00|14886.4|14884.4|14883.1|14881.1|14889|14887|14880.4|14878.4|686
1629447300000|2021-08-20 08:15:00|14883.2|14881.2|14883.5|14881.5|14887.1|14885.1|14881.6|14879.6|400
1629447600000|2021-08-20 08:20:00|14883.6|14881.6|14866.5|14864.5|14884.6|14882.6|14864.6|14862.6|1125
1629447900000|2021-08-20 08:25:00|14866.6|14864.6|14873.9|14871.9|14876.6|14874.6|14864.6|14862.6|687
1629448200000|2021-08-20 08:30:00|14874|14872|14875.1|14873.1|14876.7|14874.7|14869.2|14867.2|342
1629448500000|2021-08-20 08:35:00|14874.9|14872.9|14877.5|14875.5|14881.4|14879.4|14874.9|14872.9|405
1629448800000|2021-08-20 08:40:00|14877.4|14875.4|14887.5|14885.5|14891.7|14889.7|14876.9|14874.9|579
1629449100000|2021-08-20 08:45:00|14887.4|14885.4|14890.1|14888.1|14894|14892|14885.1|14883.1|868
1629449400000|2021-08-20 08:50:00|14890.4|14888.4|14891.4|14889.4|14893|14891|14887.9|14885.9|459
1629449700000|2021-08-20 08:55:00|14891.2|14889.2|14886.7|14884.7|14894|14892|14886.7|14884.7|373
1629450000000|2021-08-20 09:00:00|14886.9|14884.9|14891.9|14889.9|14892|14890|14885.6|14883.6|429
1629450300000|2021-08-20 09:05:00|14892|14890|14890.2|14888.2|14893.4|14891.4|14888.1|14886.1|442
1629450600000|2021-08-20 09:10:00|14890.1|14888.1|14879|14877|14890.9|14888.9|14875.1|14873.1|662
1629450900000|2021-08-20 09:15:00|14878.7|14876.7|14883.9|14881.9|14884.7|14882.7|14875.4|14873.4|477
1629451200000|2021-08-20 09:20:00|14885.2|14883.2|14898.4|14896.4|14898.9|14896.9|14883.4|14881.4|1042
1629451500000|2021-08-20 09:25:00|14898.2|14896.2|14904.4|14902.4|14906.4|14904.4|14898|14896|670
1629451800000|2021-08-20 09:30:00|14904.5|14902.5|14902|14900|14904.6|14902.6|14893.1|14891.1|738
1629452100000|2021-08-20 09:35:00|14902.1|14900.1|14908.7|14906.7|14909.5|14907.5|14901.1|14899.1|732
1629452400000|2021-08-20 09:40:00|14908.9|14906.9|14909.1|14907.1|14913|14911|14907.4|14905.4|721
1629452700000|2021-08-20 09:45:00|14909.2|14907.2|14908.4|14906.4|14910.9|14908.9|14905.4|14903.4|391
1629453000000|2021-08-20 09:50:00|14908.5|14906.5|14898.1|14896.1|14909.1|14907.1|14896.9|14894.9|785
1629453300000|2021-08-20 09:55:00|14898.2|14896.2|14899.1|14897.1|14901.6|14899.6|14891.7|14889.7|674
1629453600000|2021-08-20 10:00:00|14899.4|14897.4|14893.4|14891.4|14900|14898|14891.7|14889.7|586
1629453900000|2021-08-20 10:05:00|14893.5|14891.5|14896.2|14894.2|14896.6|14894.6|14884.2|14882.2|887
1629454200000|2021-08-20 10:10:00|14896.1|14894.1|14897.2|14895.2|14898.2|14896.2|14889.4|14887.4|475
1629454500000|2021-08-20 10:15:00|14897.1|14895.1|14905.1|14903.1|14905.1|14903.1|14895.5|14893.5|485
1629454800000|2021-08-20 10:20:00|14905|14903|14894.6|14892.6|14905.2|14903.2|14892.4|14890.4|606
1629455100000|2021-08-20 10:25:00|14894.7|14892.7|14897.6|14895.6|14900.4|14898.4|14894.1|14892.1|273
1629455400000|2021-08-20 10:30:00|14897.7|14895.7|14896.1|14894.1|14899.5|14897.5|14894.2|14892.2|346
1629455700000|2021-08-20 10:35:00|14896|14894|14897.1|14895.1|14897.1|14895.1|14889.4|14887.4|484
1629456000000|2021-08-20 10:40:00|14897.2|14895.2|14900.6|14898.6|14903.2|14901.2|14896.4|14894.4|662
1629456300000|2021-08-20 10:45:00|14900.7|14898.7|14900.2|14898.2|14904.4|14902.4|14899.6|14897.6|282
1629456600000|2021-08-20 10:50:00|14900.4|14898.4|14896.2|14894.2|14902.4|14900.4|14894.9|14892.9|286
1629456900000|2021-08-20 10:55:00|14896.1|14894.1|14894.4|14892.4|14897.7|14895.7|14893.6|14891.6|264
1629457200000|2021-08-20 11:00:00|14894.1|14892.1|14887.1|14885.1|14896.2|14894.2|14884|14882|811
1629457500000|2021-08-20 11:05:00|14887|14885|14882.4|14880.4|14892.7|14890.7|14880.1|14878.1|569
1629457800000|2021-08-20 11:10:00|14882.2|14880.2|14881.6|14879.6|14889.2|14887.2|14880.9|14878.9|411
1629458100000|2021-08-20 11:15:00|14881.7|14879.7|14882.6|14880.6|14885.5|14883.5|14879.9|14877.9|385
1629458400000|2021-08-20 11:20:00|14882.7|14880.7|14893.1|14891.1|14894.4|14892.4|14881.7|14879.7|508
1629458700000|2021-08-20 11:25:00|14893|14891|14904.6|14902.6|14906.5|14904.5|14892.1|14890.1|1038
1629459000000|2021-08-20 11:30:00|14904.7|14902.7|14904.6|14902.6|14909|14907|14903.6|14901.6|757
1629459300000|2021-08-20 11:35:00|14904.5|14902.5|14909.1|14907.1|14909.7|14907.7|14904.5|14902.5|363
1629459600000|2021-08-20 11:40:00|14909.2|14907.2|14910.1|14908.1|14916.9|14914.9|14909.1|14907.1|930
1629459900000|2021-08-20 11:45:00|14910|14908|14911.1|14909.1|14912.9|14910.9|14905.9|14903.9|542
1629460200000|2021-08-20 11:50:00|14911.2|14909.2|14906.4|14904.4|14911.6|14909.6|14903.6|14901.6|494
1629460500000|2021-08-20 11:55:00|14906.5|14904.5|14904.1|14902.1|14908.9|14906.9|14901.6|14899.6|574
1629460800000|2021-08-20 12:00:00|14903.4|14901.4|14913|14911|14914.5|14912.5|14901.9|14899.9|870
1629461100000|2021-08-20 12:05:00|14913.1|14911.1|14911.1|14909.1|14915.9|14913.9|14909|14907|576
1629461400000|2021-08-20 12:10:00|14911.4|14909.4|14913.6|14911.6|14918.7|14916.7|14910.4|14908.4|756
1629461700000|2021-08-20 12:15:00|14913.7|14911.7|14916|14914|14920.6|14918.6|14913.2|14911.2|642
1629462000000|2021-08-20 12:20:00|14915.9|14913.9|14933.1|14931.1|14934.4|14932.4|14914.9|14912.9|1842
1629462300000|2021-08-20 12:25:00|14933|14931|14928.7|14926.7|14936.2|14934.2|14927|14925|1343
1629462600000|2021-08-20 12:30:00|14928.6|14926.6|14934.2|14932.2|14934.4|14932.4|14925.1|14923.1|805
1629462900000|2021-08-20 12:35:00|14934.1|14932.1|14945.6|14943.6|14949.2|14947.2|14931.1|14929.1|1881
1629463200000|2021-08-20 12:40:00|14945.7|14943.7|14948.5|14946.5|14951.7|14949.7|14942.6|14940.6|1108
1629463500000|2021-08-20 12:45:00|14948.4|14946.4|14949.4|14947.4|14952.1|14950.1|14944.9|14942.9|882
1629463800000|2021-08-20 12:50:00|14949.2|14947.2|14946.7|14944.7|14952.2|14950.2|14945.1|14943.1|881
1629464100000|2021-08-20 12:55:00|14946.6|14944.6|14959.6|14957.6|14960.1|14958.1|14946.6|14944.6|1435
1629464400000|2021-08-20 13:00:00|14959.7|14957.7|14961.4|14959.4|14963.1|14961.1|14953.2|14951.2|2065
1629464700000|2021-08-20 13:05:00|14961.6|14959.6|14977.2|14975.2|14977.5|14975.5|14959.4|14957.4|2678
1629465000000|2021-08-20 13:10:00|14977.5|14975.5|14980.6|14978.6|14980.6|14978.6|14973.5|14971.5|1649
1629465300000|2021-08-20 13:15:00|14980.7|14978.7|14975.9|14973.9|14988.4|14986.4|14975.9|14973.9|2804
1629465600000|2021-08-20 13:20:00|14975.7|14973.7|14972|14970|14979.1|14977.1|14969.7|14967.7|1744
1629465900000|2021-08-20 13:25:00|14976.5|14974.5|14976.1|14974.1|14990.6|14988.6|14973.6|14971.6|4637
1629466200000|2021-08-20 13:30:00|14975.6|14974.6|14990.1|14989.1|14997.9|14996.9|14962|14961|18033
1629466500000|2021-08-20 13:35:00|14990.4|14989.4|14987.9|14986.9|14996.2|14995.2|14962.6|14961.6|11641
1629466800000|2021-08-20 13:40:00|14988.4|14987.4|14993.6|14992.6|14994.6|14993.6|14972.6|14971.6|9633
1629467100000|2021-08-20 13:45:00|14995.1|14994.1|15012.7|15011.7|15034.1|15033.1|14990.6|14989.6|14666
1629467400000|2021-08-20 13:50:00|15012.4|15011.4|15035.5|15034.5|15041.4|15040.4|15011.1|15010.1|8409
1629467700000|2021-08-20 13:55:00|15035.4|15034.4|15043.1|15042.1|15048|15047|15032.9|15031.9|8696
1629468000000|2021-08-20 14:00:00|15043.5|15042.5|15061.9|15060.9|15065.4|15064.4|15039.2|15038.2|9801
1629468300000|2021-08-20 14:05:00|15061.6|15060.6|15065.4|15064.4|15071.5|15070.5|15055.7|15054.7|7712
1629468600000|2021-08-20 14:10:00|15066.4|15065.4|15058.7|15057.7|15075.5|15074.5|15057.8|15056.8|6512
1629468900000|2021-08-20 14:15:00|15058.8|15057.8|15083.2|15082.2|15084.5|15083.5|15058.7|15057.7|7318
1629469200000|2021-08-20 14:20:00|15083|15082|15090.2|15089.2|15094.8|15093.8|15080.2|15079.2|9142
1629469500000|2021-08-20 14:25:00|15090.3|15089.3|15074.9|15073.9|15093|15092|15067.2|15066.2|8183
1629469800000|2021-08-20 14:30:00|15075.7|15074.7|15087.9|15086.9|15087.9|15086.9|15073.8|15072.8|5783
1629470100000|2021-08-20 14:35:00|15087.8|15086.8|15085.8|15084.8|15101.3|15100.3|15082.3|15081.3|8270
1629470400000|2021-08-20 14:40:00|15085.7|15084.7|15083.9|15082.9|15093.5|15092.5|15077|15076|5017
1629470700000|2021-08-20 14:45:00|15083.7|15082.7|15084.7|15083.7|15091.3|15090.3|15080.8|15079.8|3884
1629471000000|2021-08-20 14:50:00|15084.8|15083.8|15081.9|15080.9|15086.8|15085.8|15070.5|15069.5|5265
1629471300000|2021-08-20 14:55:00|15081.5|15080.5|15071.5|15070.5|15091.4|15090.4|15069.8|15068.8|4645
1629471600000|2021-08-20 15:00:00|15071.4|15070.4|15060.5|15059.5|15075.9|15074.9|15060.5|15059.5|4781
1629471900000|2021-08-20 15:05:00|15060.3|15059.3|15062|15061|15065.8|15064.8|15055.3|15054.3|4960
1629472200000|2021-08-20 15:10:00|15061.9|15060.9|15062.7|15061.7|15068.7|15067.7|15057.5|15056.5|3925
1629472500000|2021-08-20 15:15:00|15062.8|15061.8|15054.5|15053.5|15067.2|15066.2|15050.2|15049.2|3934
1629472800000|2021-08-20 15:20:00|15054.7|15053.7|15057.9|15056.9|15060.7|15059.7|15051|15050|3230
1629473100000|2021-08-20 15:25:00|15058|15057|15052.4|15051.4|15064.2|15063.2|15050|15049|3460
1629473400000|2021-08-20 15:30:00|15052.5|15051.5|15068.3|15067.3|15069.5|15068.5|15050.8|15049.8|4164
1629473700000|2021-08-20 15:35:00|15068|15067|15043.4|15042.4|15072.5|15071.5|15039.7|15038.7|6447
1629474000000|2021-08-20 15:40:00|15043.5|15042.5|15034|15033|15044|15043|15024.2|15023.2|7329
1629474300000|2021-08-20 15:45:00|15034.4|15033.4|15027.8|15026.8|15034.8|15033.8|15019.3|15018.3|5928
1629474600000|2021-08-20 15:50:00|15027.7|15026.7|15015.4|15014.4|15037.5|15036.5|15012|15011|7000
1629474900000|2021-08-20 15:55:00|15015.5|15014.5|15019.8|15018.8|15021|15020|15005|15004|7505
1629475200000|2021-08-20 16:00:00|15019.9|15018.9|15037.5|15036.5|15038.5|15037.5|15012.8|15011.8|6765
1629475500000|2021-08-20 16:05:00|15037.7|15036.7|15029|15028|15042|15041|15025.7|15024.7|4455
1629475800000|2021-08-20 16:10:00|15028.9|15027.9|15027.2|15026.2|15030.4|15029.4|15015.4|15014.4|3969
1629476100000|2021-08-20 16:15:00|15027|15026|15038.4|15037.4|15045.2|15044.2|15025.2|15024.2|4255
1629476400000|2021-08-20 16:20:00|15038.5|15037.5|15044.5|15043.5|15045.9|15044.9|15035.7|15034.7|2453
1629476700000|2021-08-20 16:25:00|15044.7|15043.7|15058.8|15057.8|15059.8|15058.8|15040|15039|4804
1629477000000|2021-08-20 16:30:00|15058.7|15057.7|15063.4|15062.4|15067.5|15066.5|15058.7|15057.7|4342
1629477300000|2021-08-20 16:35:00|15063.3|15062.3|15067.2|15066.2|15071.8|15070.8|15063.2|15062.2|2809
1629477600000|2021-08-20 16:40:00|15068.3|15067.3|15065.8|15064.8|15070|15069|15060.2|15059.2|3558
1629477900000|2021-08-20 16:45:00|15065.5|15064.5|15071.7|15070.7|15074.9|15073.9|15063.5|15062.5|2765
1629478200000|2021-08-20 16:50:00|15071.8|15070.8|15073.8|15072.8|15076.2|15075.2|15069.5|15068.5|2643
1629478500000|2021-08-20 16:55:00|15073.9|15072.9|15070.3|15069.3|15076.2|15075.2|15066.8|15065.8|2555
1629478800000|2021-08-20 17:00:00|15070.4|15069.4|15069.7|15068.7|15073.8|15072.8|15067.7|15066.7|2184
1629479100000|2021-08-20 17:05:00|15069.5|15068.5|15068.2|15067.2|15072|15071|15066|15065|2121
1629479400000|2021-08-20 17:10:00|15068.3|15067.3|15078.5|15077.5|15079.5|15078.5|15067.5|15066.5|2489
1629479700000|2021-08-20 17:15:00|15078.7|15077.7|15071.4|15070.4|15081.4|15080.4|15070.5|15069.5|2601
1629480000000|2021-08-20 17:20:00|15071|15070|15072.8|15071.8|15073.7|15072.7|15068.9|15067.9|1611
1629480300000|2021-08-20 17:25:00|15072.9|15071.9|15068|15067|15073.4|15072.4|15065.7|15064.7|1715
1629480600000|2021-08-20 17:30:00|15068.2|15067.2|15066.5|15065.5|15075.7|15074.7|15066.4|15065.4|2341
1629480900000|2021-08-20 17:35:00|15066.7|15065.7|15057|15056|15067.5|15066.5|15056.4|15055.4|3427
1629481200000|2021-08-20 17:40:00|15057.2|15056.2|15062|15061|15064.7|15063.7|15054.7|15053.7|2123
1629481500000|2021-08-20 17:45:00|15061.9|15060.9|15058.2|15057.2|15063.5|15062.5|15056.4|15055.4|1862
1629481800000|2021-08-20 17:50:00|15058|15057|15061|15060|15064|15063|15055.2|15054.2|2399
1629482100000|2021-08-20 17:55:00|15060.8|15059.8|15058.4|15057.4|15061.2|15060.2|15051.9|15050.9|2126
1629482400000|2021-08-20 18:00:00|15059|15058|15068.3|15067.3|15069.7|15068.7|15058.4|15057.4|3517
1629482700000|2021-08-20 18:05:00|15068.2|15067.2|15073.5|15072.5|15074|15073|15067.7|15066.7|2101
1629483000000|2021-08-20 18:10:00|15073.7|15072.7|15068.7|15067.7|15074.9|15073.9|15066.9|15065.9|2295
1629483300000|2021-08-20 18:15:00|15068.8|15067.8|15068.3|15067.3|15072.8|15071.8|15063.2|15062.2|2028
1629483600000|2021-08-20 18:20:00|15068.4|15067.4|15060.5|15059.5|15068.8|15067.8|15057.3|15056.3|2556
1629483900000|2021-08-20 18:25:00|15060.8|15059.8|15063.4|15062.4|15067.7|15066.7|15060.7|15059.7|2477
1629484200000|2021-08-20 18:30:00|15063.5|15062.5|15059.9|15058.9|15065.9|15064.9|15056|15055|2496
1629484500000|2021-08-20 18:35:00|15060|15059|15066.4|15065.4|15068.4|15067.4|15058.2|15057.2|2144
1629484800000|2021-08-20 18:40:00|15066.3|15065.3|15060.3|15059.3|15071.5|15070.5|15058|15057|2588
1629485100000|2021-08-20 18:45:00|15060.2|15059.2|15060.5|15059.5|15063.9|15062.9|15054.2|15053.2|2279
1629485400000|2021-08-20 18:50:00|15060|15059|15065.8|15064.8|15067.4|15066.4|15059.3|15058.3|1594
1629485700000|2021-08-20 18:55:00|15065.7|15064.7|15070.4|15069.4|15070.9|15069.9|15064.7|15063.7|1894
1629486000000|2021-08-20 19:00:00|15070.3|15069.3|15070.7|15069.7|15073.2|15072.2|15067.3|15066.3|2552
1629486300000|2021-08-20 19:05:00|15070.5|15069.5|15074.7|15073.7|15076.4|15075.4|15067.8|15066.8|2947
1629486600000|2021-08-20 19:10:00|15074.8|15073.8|15080.2|15079.2|15081.2|15080.2|15073.3|15072.3|2745
1629486900000|2021-08-20 19:15:00|15080|15079|15078.7|15077.7|15082.3|15081.3|15078.2|15077.2|2815
1629487200000|2021-08-20 19:20:00|15078.3|15077.3|15090.5|15089.5|15090.8|15089.8|15077.5|15076.5|4358
1629487500000|2021-08-20 19:25:00|15090.6|15089.6|15086.6|15085.6|15090.6|15089.6|15082.5|15081.5|3813
1629487800000|2021-08-20 19:30:00|15086.5|15085.5|15090.3|15089.3|15090.9|15089.9|15081.3|15080.3|4488
1629488100000|2021-08-20 19:35:00|15090.1|15089.1|15095.8|15094.8|15096.8|15095.8|15089.4|15088.4|5959
1629488400000|2021-08-20 19:40:00|15095.9|15094.9|15096.8|15095.8|15097.4|15096.4|15088.5|15087.5|4603
1629488700000|2021-08-20 19:45:00|15097|15096|15091.1|15090.1|15097.4|15096.4|15089.3|15088.3|3467
1629489000000|2021-08-20 19:50:00|15091|15090|15095|15094|15100.9|15099.9|15091|15090|6940
1629489300000|2021-08-20 19:55:00|15095.3|15094.3|15088|15087|15104|15103|15086.1|15085.1|14143
1629489600000|2021-08-20 20:00:00|15087.9|15086.9|15089|15087|15096.4|15094.4|15083.3|15081.3|4960
1629489900000|2021-08-20 20:05:00|15088.9|15086.9|15093.8|15091.8|15093.9|15091.9|15088.5|15086.5|1839
1629490200000|2021-08-20 20:10:00|15093.6|15091.6|15096.4|15094.4|15098.3|15096.3|15092.5|15090.5|2168
1629490500000|2021-08-20 20:15:00|15096.5|15094.5|15100.1|15098.1|15100.1|15098.1|15096|15094|363
1629490800000|2021-08-20 20:20:00|15100.3|15098.3|15099.3|15097.3|15100.8|15098.8|15098.9|15096.9|354
1629491100000|2021-08-20 20:25:00|15099.4|15097.4|15097.9|15095.9|15099.5|15097.5|15097|15095|216
1629491400000|2021-08-20 20:30:00|15098|15096|15098.4|15096.4|15099.5|15097.5|15097.9|15095.9|194
1629491700000|2021-08-20 20:35:00|15099.1|15097.1|15098.6|15096.6|15100.1|15098.1|15098.4|15096.4|277
1629492000000|2021-08-20 20:40:00|15098.5|15096.5|15098.6|15096.6|15100.1|15098.1|15097.9|15095.9|387
1629492300000|2021-08-20 20:45:00|15098.9|15096.9|15099.5|15097.5|15100.3|15098.3|15098.4|15096.4|337
1629492600000|2021-08-20 20:50:00|15099.4|15097.4|15100.4|15098.4|15100.5|15098.5|15098.8|15096.8|334
1629492900000|2021-08-20 20:55:00|15100.3|15098.3|15100.7|15095.7|15100.7|15098.5|15099|15095.6|340
1629493200000|2021-08-20 21:00:00|15100.8|15095.8|15100.8|15095.8|15100.8|15095.8|15100.8|15095.8|0
1629669600000|2021-08-22 22:00:00|15095.1|15093.1|15112.9|15110.9|15116.3|15114.3|15093.5|15091.5|1750
1629669900000|2021-08-22 22:05:00|15113|15111|15121.6|15119.6|15122.8|15120.8|15111.4|15109.4|1117
1629670200000|2021-08-22 22:10:00|15121.8|15119.8|15123.4|15121.4|15125|15123|15117.9|15115.9|508
1629670500000|2021-08-22 22:15:00|15123.3|15121.3|15120.1|15118.1|15123.3|15121.3|15119|15117|222
1629670800000|2021-08-22 22:20:00|15120.3|15118.3|15117.1|15115.1|15120.5|15118.5|15115.8|15113.8|335
1629671100000|2021-08-22 22:25:00|15117|15115|15118.5|15116.5|15121|15119|15116.9|15114.9|167
1629671400000|2021-08-22 22:30:00|15118.6|15116.6|15119.3|15117.3|15120.1|15118.1|15118|15116|182
1629671700000|2021-08-22 22:35:00|15119.4|15117.4|15117.1|15115.1|15119.4|15117.4|15115|15113|212
1629672000000|2021-08-22 22:40:00|15117.3|15115.3|15117.1|15115.1|15118.5|15116.5|15113.6|15111.6|191
1629672300000|2021-08-22 22:45:00|15117|15115|15120.4|15118.4|15121.8|15119.8|15117|15115|328
1629672600000|2021-08-22 22:50:00|15120.5|15118.5|15122.8|15120.8|15123.9|15121.9|15117.5|15115.5|377
1629672900000|2021-08-22 22:55:00|15122.6|15120.6|15121|15119|15122.9|15120.9|15119.6|15117.6|147
1629673200000|2021-08-22 23:00:00|15120.9|15118.9|15122.8|15120.8|15122.9|15120.9|15119.8|15117.8|201
1629673500000|2021-08-22 23:05:00|15122.9|15120.9|15121.4|15119.4|15123.9|15121.9|15120.4|15118.4|155
1629673800000|2021-08-22 23:10:00|15121.5|15119.5|15122.9|15120.9|15123.9|15121.9|15120.9|15118.9|119
1629674100000|2021-08-22 23:15:00|15123.1|15121.1|15121.8|15119.8|15124.4|15122.4|15121.5|15119.5|135
1629674400000|2021-08-22 23:20:00|15121.6|15119.6|15120.6|15118.6|15121.9|15119.9|15119.8|15117.8|106
1629674700000|2021-08-22 23:25:00|15121|15119|15120.6|15118.6|15121.9|15119.9|15119.9|15117.9|116
1629675000000|2021-08-22 23:30:00|15120.8|15118.8|15117.1|15115.1|15120.8|15118.8|15116.3|15114.3|229
1629675300000|2021-08-22 23:35:00|15117|15115|15118.4|15116.4|15119.5|15117.5|15116.9|15114.9|133
1629675600000|2021-08-22 23:40:00|15118.3|15116.3|15115.9|15113.9|15118.8|15116.8|15115.9|15113.9|170
1629675900000|2021-08-22 23:45:00|15116|15114|15116.1|15114.1|15118|15116|15114.4|15112.4|266
1629676200000|2021-08-22 23:50:00|15116.3|15114.3|15116.1|15114.1|15118.1|15116.1|15115.8|15113.8|162
1629676500000|2021-08-22 23:55:00|15116|15114|15111.6|15109.6|15116.1|15114.1|15110.3|15108.3|450
1629676800000|2021-08-23 00:00:00|15111|15109|15110.6|15108.6|15115.6|15113.6|15110.4|15108.4|462
1629677100000|2021-08-23 00:05:00|15110.9|15108.9|15112.9|15110.9|15119.8|15117.8|15110.1|15108.1|556
1629677400000|2021-08-23 00:10:00|15113|15111|15117.4|15115.4|15117.4|15115.4|15112.6|15110.6|193
1629677700000|2021-08-23 00:15:00|15117.6|15115.6|15113.5|15111.5|15119.5|15117.5|15112.8|15110.8|313
1629678000000|2021-08-23 00:20:00|15113.4|15111.4|15112.4|15110.4|15115.8|15113.8|15111.4|15109.4|186
1629678300000|2021-08-23 00:25:00|15112.1|15110.1|15114.6|15112.6|15114.6|15112.6|15110|15108|242
1629678600000|2021-08-23 00:30:00|15114.5|15112.5|15110.9|15108.9|15116.5|15114.5|15108.8|15106.8|372
1629678900000|2021-08-23 00:35:00|15110.8|15108.8|15111.1|15109.1|15113.4|15111.4|15107.9|15105.9|278
1629679200000|2021-08-23 00:40:00|15111.3|15109.3|15113.4|15111.4|15115.1|15113.1|15110.6|15108.6|250
1629679500000|2021-08-23 00:45:00|15113.5|15111.5|15111.4|15109.4|15116.5|15114.5|15111.1|15109.1|285
1629679800000|2021-08-23 00:50:00|15111.3|15109.3|15111.5|15109.5|15115.8|15113.8|15109.6|15107.6|266
1629680100000|2021-08-23 00:55:00|15111.4|15109.4|15115.6|15113.6|15117.5|15115.5|15111.3|15109.3|321
1629680400000|2021-08-23 01:00:00|15115.9|15113.9|15117.1|15115.1|15117.3|15115.3|15113.9|15111.9|254
1629680700000|2021-08-23 01:05:00|15117.4|15115.4|15123.5|15121.5|15127.3|15125.3|15117.4|15115.4|807
1629681000000|2021-08-23 01:10:00|15123.6|15121.6|15125.5|15123.5|15126|15124|15121.4|15119.4|303
1629681300000|2021-08-23 01:15:00|15125.4|15123.4|15125|15123|15130|15128|15121.3|15119.3|797
1629681600000|2021-08-23 01:20:00|15125.1|15123.1|15128.1|15126.1|15128.1|15126.1|15122.5|15120.5|444
1629681900000|2021-08-23 01:25:00|15128.3|15126.3|15129.5|15127.5|15132|15130|15127.8|15125.8|411
1629682200000|2021-08-23 01:30:00|15129.6|15127.6|15127|15125|15129.6|15127.6|15125|15123|339
1629682500000|2021-08-23 01:35:00|15126.9|15124.9|15123.6|15121.6|15128.9|15126.9|15121.9|15119.9|351
1629682800000|2021-08-23 01:40:00|15123.9|15121.9|15129.6|15127.6|15131.6|15129.6|15123.3|15121.3|363
1629683100000|2021-08-23 01:45:00|15129.8|15127.8|15137.1|15135.1|15137.4|15135.4|15129.6|15127.6|769
1629683400000|2021-08-23 01:50:00|15137|15135|15140.6|15138.6|15142.4|15140.4|15137|15135|713
1629683700000|2021-08-23 01:55:00|15140.5|15138.5|15142.6|15140.6|15143.9|15141.9|15138.9|15136.9|520
1629684000000|2021-08-23 02:00:00|15142.5|15140.5|15140.9|15138.9|15144.4|15142.4|15139.1|15137.1|462
1629684300000|2021-08-23 02:05:00|15140.8|15138.8|15144.4|15142.4|15148.1|15146.1|15140.1|15138.1|734
1629684600000|2021-08-23 02:10:00|15144.3|15142.3|15150.1|15148.1|15155|15153|15143.8|15141.8|910
1629684900000|2021-08-23 02:15:00|15149.8|15147.8|15143.4|15141.4|15150.8|15148.8|15143|15141|590
1629685200000|2021-08-23 02:20:00|15143.5|15141.5|15140.1|15138.1|15145|15143|15139.4|15137.4|416
1629685500000|2021-08-23 02:25:00|15140|15138|15143.1|15141.1|15145|15143|15140|15138|269
1629685800000|2021-08-23 02:30:00|15143|15141|15145.9|15143.9|15147.4|15145.4|15142.9|15140.9|462
1629686100000|2021-08-23 02:35:00|15145.8|15143.8|15144.5|15142.5|15146.9|15144.9|15143.5|15141.5|193
1629686400000|2021-08-23 02:40:00|15144.4|15142.4|15142.4|15140.4|15145.4|15143.4|15142.1|15140.1|249
1629686700000|2021-08-23 02:45:00|15142.5|15140.5|15146.4|15144.4|15147|15145|15142.4|15140.4|207
1629687000000|2021-08-23 02:50:00|15146.5|15144.5|15145.4|15143.4|15146.9|15144.9|15144.8|15142.8|212
1629687300000|2021-08-23 02:55:00|15145.3|15143.3|15148.1|15146.1|15149|15147|15144.9|15142.9|196
1629687600000|2021-08-23 03:00:00|15148.3|15146.3|15146.6|15144.6|15149.9|15147.9|15145.6|15143.6|205
1629687900000|2021-08-23 03:05:00|15146.8|15144.8|15150.3|15148.3|15151.9|15149.9|15146.6|15144.6|336
1629688200000|2021-08-23 03:10:00|15150.4|15148.4|15149.8|15147.8|15151.4|15149.4|15149.3|15147.3|419
1629688500000|2021-08-23 03:15:00|15149.6|15147.6|15152.1|15150.1|15152.6|15150.6|15148.9|15146.9|409
1629688800000|2021-08-23 03:20:00|15152|15150|15149.9|15147.9|15154.5|15152.5|15148.8|15146.8|547
1629689100000|2021-08-23 03:25:00|15149.8|15147.8|15151.6|15149.6|15151.9|15149.9|15149|15147|179
1629689400000|2021-08-23 03:30:00|15151.8|15149.8|15151.1|15149.1|15153.4|15151.4|15149.6|15147.6|266
1629689700000|2021-08-23 03:35:00|15151.3|15149.3|15151.1|15149.1|15151.5|15149.5|15149|15147|261
1629690000000|2021-08-23 03:40:00|15151|15149|15148.5|15146.5|15152.8|15150.8|15148.1|15146.1|247
1629690300000|2021-08-23 03:45:00|15148.4|15146.4|15149.4|15147.4|15149.9|15147.9|15148.1|15146.1|119
1629690600000|2021-08-23 03:50:00|15149.3|15147.3|15151.6|15149.6|15152.5|15150.5|15148.4|15146.4|216
1629690900000|2021-08-23 03:55:00|15151.5|15149.5|15150.9|15148.9|15152|15150|15149.9|15147.9|89
1629691200000|2021-08-23 04:00:00|15151|15149|15150.4|15148.4|15152.3|15150.3|15149.5|15147.5|142
1629691500000|2021-08-23 04:05:00|15150.3|15148.3|15149.3|15147.3|15151.3|15149.3|15148.8|15146.8|126
1629691800000|2021-08-23 04:10:00|15149.1|15147.1|15150.5|15148.5|15151.1|15149.1|15149|15147|68
1629692100000|2021-08-23 04:15:00|15150.6|15148.6|15152.3|15150.3|15153.9|15151.9|15150.6|15148.6|133
1629692400000|2021-08-23 04:20:00|15152.1|15150.1|15150.4|15148.4|15152.1|15150.1|15149.9|15147.9|102
1629692700000|2021-08-23 04:25:00|15150.3|15148.3|15149.1|15147.1|15150.4|15148.4|15148.5|15146.5|75
1629693000000|2021-08-23 04:30:00|15149.3|15147.3|15150.9|15148.9|15151.6|15149.6|15148.9|15146.9|69
1629693300000|2021-08-23 04:35:00|15150.8|15148.8|15149.4|15147.4|15151.1|15149.1|15149.3|15147.3|48
1629693600000|2021-08-23 04:40:00|15149.3|15147.3|15149.4|15147.4|15150.4|15148.4|15148.8|15146.8|88
1629693900000|2021-08-23 04:45:00|15149.3|15147.3|15151.6|15149.6|15151.9|15149.9|15149|15147|59
1629694200000|2021-08-23 04:50:00|15151.8|15149.8|15151.1|15149.1|15152.5|15150.5|15150.9|15148.9|103
1629694500000|2021-08-23 04:55:00|15151|15149|15152.9|15150.9|15153.5|15151.5|15150.5|15148.5|91
1629694800000|2021-08-23 05:00:00|15152.6|15150.6|15153.1|15151.1|15154|15152|15150|15148|265
1629695100000|2021-08-23 05:05:00|15153.3|15151.3|15151.6|15149.6|15153.3|15151.3|15150.4|15148.4|148
1629695400000|2021-08-23 05:10:00|15151.5|15149.5|15150.9|15148.9|15157.6|15155.6|15149.6|15147.6|500
1629695700000|2021-08-23 05:15:00|15150.8|15148.8|15148.4|15146.4|15152.1|15150.1|15147.8|15145.8|262
1629696000000|2021-08-23 05:20:00|15148.3|15146.3|15149.9|15147.9|15150.8|15148.8|15147.4|15145.4|186
1629696300000|2021-08-23 05:25:00|15149.8|15147.8|15149.9|15147.9|15150.5|15148.5|15148.1|15146.1|199
1629696600000|2021-08-23 05:30:00|15149.8|15147.8|15149.9|15147.9|15152|15150|15149.5|15147.5|192
1629696900000|2021-08-23 05:35:00|15150|15148|15149.6|15147.6|15151.3|15149.3|15149.3|15147.3|62
1629697200000|2021-08-23 05:40:00|15149.8|15147.8|15149.1|15147.1|15151.4|15149.4|15148.4|15146.4|123
1629697500000|2021-08-23 05:45:00|15149|15147|15148.9|15146.9|15151.3|15149.3|15148.9|15146.9|126
1629697800000|2021-08-23 05:50:00|15149|15147|15146.4|15144.4|15150.1|15148.1|15145.9|15143.9|158
1629698100000|2021-08-23 05:55:00|15146.6|15144.6|15141.1|15139.1|15146.6|15144.6|15140.3|15138.3|553
1629698400000|2021-08-23 06:00:00|15141|15139|15141.4|15139.4|15144.1|15142.1|15139.9|15137.9|472
1629698700000|2021-08-23 06:05:00|15141.5|15139.5|15141.1|15139.1|15144.4|15142.4|15140.4|15138.4|236
1629699000000|2021-08-23 06:10:00|15141.3|15139.3|15141.3|15139.3|15142.3|15140.3|15138.8|15136.8|292
1629699300000|2021-08-23 06:15:00|15141.1|15139.1|15140.3|15138.3|15141.5|15139.5|15137.6|15135.6|330
1629699600000|2021-08-23 06:20:00|15140.1|15138.1|15139.6|15137.6|15142.5|15140.5|15139.4|15137.4|271
1629699900000|2021-08-23 06:25:00|15139.5|15137.5|15139.4|15137.4|15141.4|15139.4|15136.3|15134.3|359
1629700200000|2021-08-23 06:30:00|15139.6|15137.6|15141.1|15139.1|15142.1|15140.1|15139.1|15137.1|299
1629700500000|2021-08-23 06:35:00|15140.9|15138.9|15140.6|15138.6|15141.4|15139.4|15135.1|15133.1|426
1629700800000|2021-08-23 06:40:00|15140.8|15138.8|15139.1|15137.1|15141.6|15139.6|15138.4|15136.4|216
1629701100000|2021-08-23 06:45:00|15139.3|15137.3|15142|15140|15143.3|15141.3|15138.6|15136.6|349
1629701400000|2021-08-23 06:50:00|15141.9|15139.9|15145.1|15143.1|15146.4|15144.4|15140.9|15138.9|406
1629701700000|2021-08-23 06:55:00|15145.3|15143.3|15147.6|15145.6|15148.9|15146.9|15144.5|15142.5|392
1629702000000|2021-08-23 07:00:00|15147.8|15145.8|15140.9|15138.9|15148.8|15146.8|15140.8|15138.8|772
1629702300000|2021-08-23 07:05:00|15141|15139|15136.5|15134.5|15141|15139|15130.6|15128.6|1127
1629702600000|2021-08-23 07:10:00|15136.9|15134.9|15133.6|15131.6|15140|15138|15131.8|15129.8|649
1629702900000|2021-08-23 07:15:00|15133.5|15131.5|15136.3|15134.3|15139|15137|15130.8|15128.8|706
1629703200000|2021-08-23 07:20:00|15136.1|15134.1|15137|15135|15142|15140|15135.5|15133.5|556
1629703500000|2021-08-23 07:25:00|15136.9|15134.9|15136.4|15134.4|15137.1|15135.1|15129.5|15127.5|710
1629703800000|2021-08-23 07:30:00|15132.3|15130.3|15131.1|15129.1|15135.8|15133.8|15129.9|15127.9|692
1629704100000|2021-08-23 07:35:00|15131.3|15129.3|15127.4|15125.4|15133.1|15131.1|15126.8|15124.8|504
1629704400000|2021-08-23 07:40:00|15127.3|15125.3|15132.6|15130.6|15132.9|15130.9|15125.4|15123.4|436
1629704700000|2021-08-23 07:45:00|15132.8|15130.8|15129.9|15127.9|15133|15131|15128.4|15126.4|256
1629705000000|2021-08-23 07:50:00|15129.8|15127.8|15128.3|15126.3|15130.4|15128.4|15125.8|15123.8|354
1629705300000|2021-08-23 07:55:00|15128.1|15126.1|15132.1|15130.1|15133.4|15131.4|15126.5|15124.5|469
1629705600000|2021-08-23 08:00:00|15131.9|15129.9|15134.8|15132.8|15135.3|15133.3|15129.4|15127.4|852
1629705900000|2021-08-23 08:05:00|15134.6|15132.6|15130|15128|15134.6|15132.6|15126.9|15124.9|576
1629706200000|2021-08-23 08:10:00|15130.1|15128.1|15129.6|15127.6|15133.9|15131.9|15129.6|15127.6|540
1629706500000|2021-08-23 08:15:00|15129.9|15127.9|15136.1|15134.1|15136.5|15134.5|15126|15124|611
1629706800000|2021-08-23 08:20:00|15136|15134|15138.1|15136.1|15141|15139|15135.4|15133.4|781
1629707100000|2021-08-23 08:25:00|15138|15136|15137.4|15135.4|15140.3|15138.3|15135.8|15133.8|399
1629707400000|2021-08-23 08:30:00|15137.3|15135.3|15140.1|15138.1|15141.9|15139.9|15134.6|15132.6|637
1629707700000|2021-08-23 08:35:00|15140|15138|15137.3|15135.3|15140.1|15138.1|15135.6|15133.6|306
1629708000000|2021-08-23 08:40:00|15137.1|15135.1|15138.9|15136.9|15140.1|15138.1|15135.4|15133.4|354
1629708300000|2021-08-23 08:45:00|15139|15137|15141.4|15139.4|15142.9|15140.9|15138.6|15136.6|406
1629708600000|2021-08-23 08:50:00|15141.5|15139.5|15143.1|15141.1|15143.6|15141.6|15136.8|15134.8|467
1629708900000|2021-08-23 08:55:00|15143|15141|15142.4|15140.4|15144.5|15142.5|15139.3|15137.3|375
1629709200000|2021-08-23 09:00:00|15142.3|15140.3|15137|15135|15142.9|15140.9|15135.4|15133.4|405
1629709500000|2021-08-23 09:05:00|15136.9|15134.9|15132.9|15130.9|15138.1|15136.1|15132.1|15130.1|370
1629709800000|2021-08-23 09:10:00|15133|15131|15131.9|15129.9|15134.5|15132.5|15130.9|15128.9|372
1629710100000|2021-08-23 09:15:00|15132|15130|15131.6|15129.6|15134.9|15132.9|15130.8|15128.8|259
1629710400000|2021-08-23 09:20:00|15131.8|15129.8|15135.5|15133.5|15136.8|15134.8|15130.8|15128.8|432
1629710700000|2021-08-23 09:25:00|15135.4|15133.4|15129.5|15127.5|15135.6|15133.6|15129.1|15127.1|319
1629711000000|2021-08-23 09:30:00|15129.9|15127.9|15128.6|15126.6|15131|15129|15127.5|15125.5|343
1629711300000|2021-08-23 09:35:00|15128.5|15126.5|15131.4|15129.4|15131.4|15129.4|15126.9|15124.9|238
1629711600000|2021-08-23 09:40:00|15131.5|15129.5|15133.9|15131.9|15136|15134|15131.1|15129.1|328
1629711900000|2021-08-23 09:45:00|15133.8|15131.8|15134.8|15132.8|15135.4|15133.4|15132.4|15130.4|251
1629712200000|2021-08-23 09:50:00|15134.9|15132.9|15132.9|15130.9|15137|15135|15132.8|15130.8|237
1629712500000|2021-08-23 09:55:00|15132.8|15130.8|15134.6|15132.6|15135.1|15133.1|15132|15130|243
1629712800000|2021-08-23 10:00:00|15134.8|15132.8|15131.6|15129.6|15137|15135|15130.3|15128.3|386
1629713100000|2021-08-23 10:05:00|15131.5|15129.5|15130.4|15128.4|15132.5|15130.5|15129.3|15127.3|273
1629713400000|2021-08-23 10:10:00|15130.5|15128.5|15129.8|15127.8|15131.1|15129.1|15127.1|15125.1|345
1629713700000|2021-08-23 10:15:00|15129.6|15127.6|15131.6|15129.6|15133|15131|15129.5|15127.5|197
1629714000000|2021-08-23 10:20:00|15131.8|15129.8|15130.4|15128.4|15132|15130|15128.8|15126.8|131
1629714300000|2021-08-23 10:25:00|15130.5|15128.5|15132.5|15130.5|15133|15131|15130.1|15128.1|156
1629714600000|2021-08-23 10:30:00|15132.4|15130.4|15132.4|15130.4|15133|15131|15131.3|15129.3|152
1629714900000|2021-08-23 10:35:00|15132.3|15130.3|15133.9|15131.9|15135|15133|15129|15127|345
1629715200000|2021-08-23 10:40:00|15133.8|15131.8|15133.1|15131.1|15134.1|15132.1|15130.6|15128.6|145
1629715500000|2021-08-23 10:45:00|15133.3|15131.3|15129.4|15127.4|15133.4|15131.4|15128.8|15126.8|243
1629715800000|2021-08-23 10:50:00|15129.5|15127.5|15128.5|15126.5|15130.9|15128.9|15128.3|15126.3|152
1629716100000|2021-08-23 10:55:00|15128.4|15126.4|15134.1|15132.1|15135.5|15133.5|15126.9|15124.9|497
1629716400000|2021-08-23 11:00:00|15133.9|15131.9|15136.9|15134.9|15138.3|15136.3|15133|15131|528
1629716700000|2021-08-23 11:05:00|15137|15135|15137.1|15135.1|15138|15136|15134.6|15132.6|281
1629717000000|2021-08-23 11:10:00|15137|15135|15136.3|15134.3|15137.6|15135.6|15133.3|15131.3|233
1629717300000|2021-08-23 11:15:00|15135.9|15133.9|15134.9|15132.9|15138.9|15136.9|15134.5|15132.5|303
1629717600000|2021-08-23 11:20:00|15135|15133|15133.5|15131.5|15135.5|15133.5|15129.8|15127.8|440
1629717900000|2021-08-23 11:25:00|15133.6|15131.6|15138.9|15136.9|15139.9|15137.9|15132.8|15130.8|257
1629718200000|2021-08-23 11:30:00|15139|15137|15141.5|15139.5|15142.5|15140.5|15138.6|15136.6|499
1629718500000|2021-08-23 11:35:00|15142|15140|15142.6|15140.6|15144.9|15142.9|15141.8|15139.8|421
1629718800000|2021-08-23 11:40:00|15142.5|15140.5|15140.4|15138.4|15142.6|15140.6|15138.5|15136.5|357
1629719100000|2021-08-23 11:45:00|15140.5|15138.5|15137.4|15135.4|15140.8|15138.8|15136.9|15134.9|300
1629719400000|2021-08-23 11:50:00|15137.3|15135.3|15136.6|15134.6|15138|15136|15134.6|15132.6|396
1629719700000|2021-08-23 11:55:00|15136.8|15134.8|15135.6|15133.6|15138|15136|15134.8|15132.8|239
1629720000000|2021-08-23 12:00:00|15135.8|15133.8|15133.8|15131.8|15136.5|15134.5|15131.3|15129.3|826
1629720300000|2021-08-23 12:05:00|15133.9|15131.9|15135.5|15133.5|15137|15135|15133.9|15131.9|310
1629720600000|2021-08-23 12:10:00|15134.9|15132.9|15135.9|15133.9|15138|15136|15134.9|15132.9|342
1629720900000|2021-08-23 12:15:00|15135.8|15133.8|15137|15135|15137.6|15135.6|15133|15131|382
1629721200000|2021-08-23 12:20:00|15137.1|15135.1|15137.4|15135.4|15137.8|15135.8|15134.6|15132.6|460
1629721500000|2021-08-23 12:25:00|15137.5|15135.5|15137.1|15135.1|15138.1|15136.1|15135.9|15133.9|472
1629721800000|2021-08-23 12:30:00|15137.3|15135.3|15131|15129|15138.1|15136.1|15129.5|15127.5|766
1629722100000|2021-08-23 12:35:00|15130.9|15128.9|15132.4|15130.4|15133.5|15131.5|15130.5|15128.5|412
1629722400000|2021-08-23 12:40:00|15132.5|15130.5|15126.6|15124.6|15132.6|15130.6|15125.3|15123.3|779
1629722700000|2021-08-23 12:45:00|15126.5|15124.5|15126.6|15124.6|15127.3|15125.3|15121.4|15119.4|932
1629723000000|2021-08-23 12:50:00|15126.8|15124.8|15128.9|15126.9|15130.8|15128.8|15126|15124|711
1629723300000|2021-08-23 12:55:00|15129|15127|15128.6|15126.6|15130.1|15128.1|15127.1|15125.1|355
1629723600000|2021-08-23 13:00:00|15128.4|15126.4|15128.6|15126.6|15132.5|15130.5|15125.4|15123.4|785
1629723900000|2021-08-23 13:05:00|15128.8|15126.8|15133.3|15131.3|15133.5|15131.5|15128.1|15126.1|575
1629724200000|2021-08-23 13:10:00|15133.1|15131.1|15132.9|15130.9|15133.6|15131.6|15130.3|15128.3|601
1629724500000|2021-08-23 13:15:00|15133.1|15131.1|15135.6|15133.6|15137.1|15135.1|15132.8|15130.8|952
1629724800000|2021-08-23 13:20:00|15135.5|15133.5|15133.4|15131.4|15136.3|15134.3|15133|15131|832
1629725100000|2021-08-23 13:25:00|15133.5|15131.5|15131.8|15129.8|15134.8|15132.8|15128.5|15126.5|2320
1629725400000|2021-08-23 13:30:00|15131.3|15130.3|15154.1|15153.1|15165.5|15164.5|15130.1|15129.1|17343
1629725700000|2021-08-23 13:35:00|15153.9|15152.9|15184.3|15183.3|15187|15186|15149.5|15148.5|12667
1629726000000|2021-08-23 13:40:00|15184.5|15183.5|15189|15188|15198|15197|15184.5|15183.5|8664
1629726300000|2021-08-23 13:45:00|15189.3|15188.3|15201.1|15200.1|15201.6|15200.6|15185.8|15184.8|7024
1629726600000|2021-08-23 13:50:00|15201.5|15200.5|15204|15203|15210.5|15209.5|15194.4|15193.4|6652
1629726900000|2021-08-23 13:55:00|15204.1|15203.1|15207.6|15206.6|15212.6|15211.6|15199.3|15198.3|5424
1629727200000|2021-08-23 14:00:00|15207.9|15206.9|15234|15233|15234.6|15233.6|15197.3|15196.3|11095
1629727500000|2021-08-23 14:05:00|15234.1|15233.1|15234.4|15233.4|15240.6|15239.6|15231.6|15230.6|7128
1629727800000|2021-08-23 14:10:00|15234.3|15233.3|15235.4|15234.4|15238.1|15237.1|15226.5|15225.5|6177
1629728100000|2021-08-23 14:15:00|15235.5|15234.5|15239.8|15238.8|15243|15242|15229.4|15228.4|5753
1629728400000|2021-08-23 14:20:00|15239.6|15238.6|15253.3|15252.3|15254.3|15253.3|15237.9|15236.9|5760
1629728700000|2021-08-23 14:25:00|15253.4|15252.4|15245.9|15244.9|15258|15257|15243.6|15242.6|5287
1629729000000|2021-08-23 14:30:00|15246.1|15245.1|15260.4|15259.4|15261.8|15260.8|15242.1|15241.1|5981
1629729300000|2021-08-23 14:35:00|15260.1|15259.1|15268.4|15267.4|15268.6|15267.6|15255.1|15254.1|4873
1629729600000|2021-08-23 14:40:00|15268.5|15267.5|15268.4|15267.4|15273.6|15272.6|15259.9|15258.9|5946
1629729900000|2021-08-23 14:45:00|15268.6|15267.6|15269.9|15268.9|15275.8|15274.8|15265.6|15264.6|5085
1629730200000|2021-08-23 14:50:00|15269.8|15268.8|15275.1|15274.1|15276.9|15275.9|15267|15266|3288
1629730500000|2021-08-23 14:55:00|15275|15274|15275.4|15274.4|15276.9|15275.9|15271.4|15270.4|3223
1629730800000|2021-08-23 15:00:00|15275.5|15274.5|15269.4|15268.4|15280.5|15279.5|15269.1|15268.1|5027
1629731100000|2021-08-23 15:05:00|15269.5|15268.5|15268.8|15267.8|15274|15273|15265.3|15264.3|3674
1629731400000|2021-08-23 15:10:00|15268.9|15267.9|15275.6|15274.6|15277.3|15276.3|15265.6|15264.6|3291
1629731700000|2021-08-23 15:15:00|15275.5|15274.5|15275.6|15274.6|15281.4|15280.4|15274.3|15273.3|2853
1629732000000|2021-08-23 15:20:00|15275.5|15274.5|15272.8|15271.8|15277.8|15276.8|15271.1|15270.1|1906
1629732300000|2021-08-23 15:25:00|15272.9|15271.9|15276.1|15275.1|15279.6|15278.6|15271.3|15270.3|2172
1629732600000|2021-08-23 15:30:00|15276|15275|15288.8|15287.8|15289.6|15288.6|15276|15275|4020
1629732900000|2021-08-23 15:35:00|15288.9|15287.9|15297|15296|15298.9|15297.9|15286.9|15285.9|4185
1629733200000|2021-08-23 15:40:00|15297.1|15296.1|15295.8|15294.8|15298.5|15297.5|15291.8|15290.8|2573
1629733500000|2021-08-23 15:45:00|15295.9|15294.9|15299.1|15298.1|15303.3|15302.3|15295.3|15294.3|3560
1629733800000|2021-08-23 15:50:00|15299.3|15298.3|15306.8|15305.8|15307|15306|15299.3|15298.3|2993
1629734100000|2021-08-23 15:55:00|15306.6|15305.6|15315|15314|15317.8|15316.8|15305.3|15304.3|5681
1629734400000|2021-08-23 16:00:00|15314.8|15313.8|15311.3|15310.3|15319.5|15318.5|15310.8|15309.8|4769
1629734700000|2021-08-23 16:05:00|15311.4|15310.4|15314|15313|15314.9|15313.9|15310.3|15309.3|2576
1629735000000|2021-08-23 16:10:00|15314.3|15313.3|15311.4|15310.4|15315.8|15314.8|15311|15310|1773
1629735300000|2021-08-23 16:15:00|15311.5|15310.5|15303.9|15302.9|15311.6|15310.6|15303|15302|2827
1629735600000|2021-08-23 16:20:00|15304|15303|15309.8|15308.8|15311.8|15310.8|15303|15302|2765
1629735900000|2021-08-23 16:25:00|15310|15309|15316.1|15315.1|15316.3|15315.3|15309.5|15308.5|2866
1629736200000|2021-08-23 16:30:00|15316.3|15315.3|15319|15318|15324|15323|15316.3|15315.3|3847
1629736500000|2021-08-23 16:35:00|15319.1|15318.1|15314.5|15313.5|15319.3|15318.3|15312.3|15311.3|2374
1629736800000|2021-08-23 16:40:00|15315.4|15314.4|15318.7|15317.7|15320.2|15319.2|15315.2|15314.2|1999
1629737100000|2021-08-23 16:45:00|15318.5|15317.5|15313.7|15312.7|15319.9|15318.9|15313.2|15312.2|1839
1629737400000|2021-08-23 16:50:00|15313.5|15312.5|15320.2|15319.2|15320.9|15319.9|15311.5|15310.5|2359
1629737700000|2021-08-23 16:55:00|15320.3|15319.3|15327.9|15326.9|15329.2|15328.2|15317.7|15316.7|3674
1629738000000|2021-08-23 17:00:00|15328.2|15327.2|15329.5|15328.5|15332.4|15331.4|15324.7|15323.7|2906
1629738300000|2021-08-23 17:05:00|15329.7|15328.7|15325.9|15324.9|15330.2|15329.2|15325.8|15324.8|1767
1629738600000|2021-08-23 17:10:00|15326|15325|15324.4|15323.4|15327.3|15326.3|15323.9|15322.9|2124
1629738900000|2021-08-23 17:15:00|15324.3|15323.3|15322.2|15321.2|15325.2|15324.2|15319.9|15318.9|2136
1629739200000|2021-08-23 17:20:00|15322.3|15321.3|15320.3|15319.3|15322.7|15321.7|15319.5|15318.5|1974
1629739500000|2021-08-23 17:25:00|15320.2|15319.2|15313.7|15312.7|15320.9|15319.9|15310|15309|4174
1629739800000|2021-08-23 17:30:00|15313.8|15312.8|15317.9|15316.9|15318.2|15317.2|15311.2|15310.2|3246
1629740100000|2021-08-23 17:35:00|15317.8|15316.8|15307.9|15306.9|15319.2|15318.2|15304.9|15303.9|4262
1629740400000|2021-08-23 17:40:00|15307.8|15306.8|15317.4|15316.4|15320.2|15319.2|15306.7|15305.7|3064
1629740700000|2021-08-23 17:45:00|15317.3|15316.3|15322.8|15321.8|15322.9|15321.9|15316.5|15315.5|2017
1629741000000|2021-08-23 17:50:00|15322.9|15321.9|15325.7|15324.7|15325.8|15324.8|15321.8|15320.8|2819
1629741300000|2021-08-23 17:55:00|15325.8|15324.8|15319.4|15318.4|15326.2|15325.2|15317.9|15316.9|2507
1629741600000|2021-08-23 18:00:00|15319.5|15318.5|15324|15323|15324.5|15323.5|15319.5|15318.5|2316
1629741900000|2021-08-23 18:05:00|15324.2|15323.2|15326.7|15325.7|15328.2|15327.2|15323.9|15322.9|2324
1629742200000|2021-08-23 18:10:00|15326.8|15325.8|15323.9|15322.9|15329.3|15328.3|15321.2|15320.2|3142
1629742500000|2021-08-23 18:15:00|15324|15323|15329.4|15328.4|15329.9|15328.9|15321.4|15320.4|2051
1629742800000|2021-08-23 18:20:00|15329.7|15328.7|15326.2|15325.2|15332.5|15331.5|15324.5|15323.5|2801
1629743100000|2021-08-23 18:25:00|15326|15325|15325.2|15324.2|15329.7|15328.7|15324.9|15323.9|2073
1629743400000|2021-08-23 18:30:00|15325.4|15324.4|15329.9|15328.9|15330.7|15329.7|15324|15323|2171
1629743700000|2021-08-23 18:35:00|15329.8|15328.8|15331.2|15330.2|15332.4|15331.4|15329.5|15328.5|2182
1629744000000|2021-08-23 18:40:00|15331.3|15330.3|15330.2|15329.2|15334.7|15333.7|15329.8|15328.8|2677
1629744300000|2021-08-23 18:45:00|15330|15329|15337.2|15336.2|15337.4|15336.4|15328|15327|3300
1629744600000|2021-08-23 18:50:00|15337|15336|15338.9|15337.9|15339.7|15338.7|15336.7|15335.7|3027
1629744900000|2021-08-23 18:55:00|15338.8|15337.8|15338.4|15337.4|15342.4|15341.4|15337.3|15336.3|3177
1629745200000|2021-08-23 19:00:00|15338.3|15337.3|15337.2|15336.2|15339.9|15338.9|15333.7|15332.7|3490
1629745500000|2021-08-23 19:05:00|15337|15336|15332.2|15331.2|15337.7|15336.7|15331.4|15330.4|2506
1629745800000|2021-08-23 19:10:00|15332.3|15331.3|15331.2|15330.2|15334.4|15333.4|15329.9|15328.9|2872
1629746100000|2021-08-23 19:15:00|15331|15330|15324.9|15323.9|15333|15332|15324.8|15323.8|3187
1629746400000|2021-08-23 19:20:00|15324.8|15323.8|15321.8|15320.8|15324.8|15323.8|15318.1|15317.1|3353
1629746700000|2021-08-23 19:25:00|15321.9|15320.9|15325.6|15324.6|15327.3|15326.3|15321.6|15320.6|2750
1629747000000|2021-08-23 19:30:00|15325.5|15324.5|15332.4|15331.4|15333|15332|15323.5|15322.5|4221
1629747300000|2021-08-23 19:35:00|15332.5|15331.5|15325.8|15324.8|15333.3|15332.3|15325.8|15324.8|3719
1629747600000|2021-08-23 19:40:00|15325.5|15324.5|15322.3|15321.3|15325.8|15324.8|15319|15318|4688
1629747900000|2021-08-23 19:45:00|15322|15321|15325|15324|15331.5|15330.5|15318.9|15317.9|3550
1629748200000|2021-08-23 19:50:00|15325.1|15324.1|15322.8|15321.8|15331.8|15330.8|15321.4|15320.4|6382
1629748500000|2021-08-23 19:55:00|15323|15322|15312.4|15311.4|15323|15322|15306.5|15305.5|14232
1629748800000|2021-08-23 20:00:00|15312.3|15311.3|15322.8|15320.8|15329.2|15327.2|15309.1|15307.1|5723
1629749100000|2021-08-23 20:05:00|15322.7|15320.7|15325.6|15323.6|15326.6|15324.6|15321.7|15319.7|1247
1629749400000|2021-08-23 20:10:00|15325.5|15323.5|15326.7|15324.7|15329.2|15327.2|15321.5|15319.5|1785
1629749700000|2021-08-23 20:15:00|15326.5|15324.5|15328.1|15326.1|15328.2|15326.2|15325.7|15323.7|430
1629750000000|2021-08-23 20:20:00|15328|15326|15331.3|15329.3|15331.5|15329.5|15327.5|15325.5|463
1629750300000|2021-08-23 20:25:00|15331.2|15329.2|15331.7|15329.7|15332|15330|15330.5|15328.5|256
1629750600000|2021-08-23 20:30:00|15331.5|15329.5|15333.1|15331.1|15333.7|15331.7|15331.5|15329.5|393
1629750900000|2021-08-23 20:35:00|15333|15331|15333.6|15331.6|15333.7|15331.7|15332.8|15330.8|254
1629751200000|2021-08-23 20:40:00|15333.5|15331.5|15332.2|15330.2|15334.2|15332.2|15332.2|15330.2|304
1629751500000|2021-08-23 20:45:00|15332.1|15330.1|15328.3|15326.3|15333|15331|15327.6|15325.6|633
1629751800000|2021-08-23 20:50:00|15328.2|15326.2|15328.3|15326.3|15330|15328|15328.1|15326.1|205
1629752100000|2021-08-23 20:55:00|15328.2|15326.2|15335|15330|15335|15332.3|15328|15326|448
1629752400000|2021-08-23 21:00:00|15334.9|15329.9|15335.2|15330.2|15336.3|15331.3|15334.9|15329.9|0
1629752700000|2021-08-23 21:05:00|15335.3|15330.3|15334|15329|15335.6|15330.6|15333.7|15328.7|0
1629753000000|2021-08-23 21:10:00|15333.3|15328.3|15334.1|15329.1|15334.3|15329.3|15332.5|15327.5|0
1629753300000|2021-08-23 21:15:00|15334.5|15329.5|15333.9|15328.9|15334.5|15329.5|15333.9|15328.9|0
1629753600000|2021-08-23 21:20:00|15334.1|15329.1|15335.7|15330.7|15336.4|15331.4|15334|15329|0
1629753900000|2021-08-23 21:25:00|15336|15331|15337|15332|15337|15332|15335.9|15330.9|0
1629754200000|2021-08-23 21:30:00|15337.1|15332.1|15337.7|15332.7|15338.8|15333.8|15337|15332|0
1629754500000|2021-08-23 21:35:00|15337.4|15332.4|15338.1|15333.1|15338.5|15333.5|15336.9|15331.9|0
1629754800000|2021-08-23 21:40:00|15338.3|15333.3|15338.2|15333.2|15338.6|15333.6|15337.9|15332.9|0
1629755100000|2021-08-23 21:45:00|15338.6|15333.6|15338.5|15333.5|15338.8|15333.8|15338.3|15333.3|0
1629755400000|2021-08-23 21:50:00|15338.4|15333.4|15336.1|15331.1|15340|15335|15336|15331|0
1629755700000|2021-08-23 21:55:00|15336|15331|15336|15331|15336.4|15331.4|15336|15331|0
1629756000000|2021-08-23 22:00:00|15333.3|15331.3|15329.6|15327.6|15334.3|15332.3|15328.7|15326.7|425
1629756300000|2021-08-23 22:05:00|15329.5|15327.5|15329.6|15327.6|15330.5|15328.5|15327.8|15325.8|122
1629756600000|2021-08-23 22:10:00|15329.7|15327.7|15333.2|15331.2|15335.1|15333.1|15329.7|15327.7|383
1629756900000|2021-08-23 22:15:00|15333.3|15331.3|15336.8|15334.8|15337.6|15335.6|15333|15331|402
1629757200000|2021-08-23 22:20:00|15336.7|15334.7|15335.6|15333.6|15336.7|15334.7|15333.7|15331.7|264
1629757500000|2021-08-23 22:25:00|15335.7|15333.7|15335.6|15333.6|15336|15334|15335|15333|112
1629757800000|2021-08-23 22:30:00|15335.5|15333.5|15336.1|15334.1|15337.6|15335.6|15335.5|15333.5|137
1629758100000|2021-08-23 22:35:00|15336.2|15334.2|15335.1|15333.1|15336.6|15334.6|15335|15333|69
1629758400000|2021-08-23 22:40:00|15335.2|15333.2|15335.8|15333.8|15336.8|15334.8|15334.8|15332.8|99
1629758700000|2021-08-23 22:45:00|15335.7|15333.7|15334.1|15332.1|15336.3|15334.3|15333|15331|100
1629759000000|2021-08-23 22:50:00|15334|15332|15334.1|15332.1|15334.5|15332.5|15333.1|15331.1|69
1629759300000|2021-08-23 22:55:00|15334.2|15332.2|15332.1|15330.1|15334.2|15332.2|15331.1|15329.1|225
1629759600000|2021-08-23 23:00:00|15332|15330|15334.5|15332.5|15334.6|15332.6|15331.8|15329.8|65
1629759900000|2021-08-23 23:05:00|15334.6|15332.6|15333.3|15331.3|15335.2|15333.2|15332.6|15330.6|102
1629760200000|2021-08-23 23:10:00|15333.5|15331.5|15335.6|15333.6|15335.6|15333.6|15333.1|15331.1|82
1629760500000|2021-08-23 23:15:00|15335.7|15333.7|15334.1|15332.1|15336|15334|15334.1|15332.1|75
1629760800000|2021-08-23 23:20:00|15334.2|15332.2|15333.1|15331.1|15334.6|15332.6|15333|15331|58
1629761100000|2021-08-23 23:25:00|15333|15331|15335.2|15333.2|15335.2|15333.2|15333|15331|98
1629761400000|2021-08-23 23:30:00|15335.1|15333.1|15333.6|15331.6|15335.2|15333.2|15333.1|15331.1|114
1629761700000|2021-08-23 23:35:00|15333.7|15331.7|15333.1|15331.1|15335.1|15333.1|15333.1|15331.1|53
1629762000000|2021-08-23 23:40:00|15333.2|15331.2|15333.6|15331.6|15335|15333|15333.1|15331.1|77
1629762300000|2021-08-23 23:45:00|15333.5|15331.5|15332.5|15330.5|15334.1|15332.1|15332|15330|81
1629762600000|2021-08-23 23:50:00|15332.3|15330.3|15332.8|15330.8|15333.3|15331.3|15331.6|15329.6|100
1629762900000|2021-08-23 23:55:00|15332.7|15330.7|15335.1|15333.1|15335.2|15333.2|15332|15330|127
1629763200000|2021-08-24 00:00:00|15335.2|15333.2|15334.1|15332.1|15337.3|15335.3|15332.5|15330.5|384
1629763500000|2021-08-24 00:05:00|15334.2|15332.2|15336|15334|15339.2|15337.2|15334|15332|295
1629763800000|2021-08-24 00:10:00|15336.1|15334.1|15334.8|15332.8|15336.8|15334.8|15333.7|15331.7|181
1629764100000|2021-08-24 00:15:00|15335|15333|15335.7|15333.7|15337.6|15335.6|15334.6|15332.6|161
1629764400000|2021-08-24 00:20:00|15335.8|15333.8|15333.7|15331.7|15336.1|15334.1|15333|15331|110
1629764700000|2021-08-24 00:25:00|15334.1|15332.1|15332.2|15330.2|15334.6|15332.6|15331.7|15329.7|157
1629765000000|2021-08-24 00:30:00|15332.1|15330.1|15333.5|15331.5|15334.3|15332.3|15330.7|15328.7|195
1629765300000|2021-08-24 00:35:00|15333.6|15331.6|15336.1|15334.1|15336.2|15334.2|15333.3|15331.3|108
1629765600000|2021-08-24 00:40:00|15336.2|15334.2|15335.8|15333.8|15338.5|15336.5|15335.2|15333.2|240
1629765900000|2021-08-24 00:45:00|15336|15334|15337.3|15335.3|15338.6|15336.6|15335.5|15333.5|137
1629766200000|2021-08-24 00:50:00|15337.2|15335.2|15337.1|15335.1|15338|15336|15336.3|15334.3|49
1629766500000|2021-08-24 00:55:00|15337|15335|15336.7|15334.7|15337.5|15335.5|15336.1|15334.1|77
1629766800000|2021-08-24 01:00:00|15336.8|15334.8|15338.6|15336.6|15341|15339|15336.7|15334.7|315
1629767100000|2021-08-24 01:05:00|15338.7|15336.7|15338.6|15336.6|15340.1|15338.1|15338.5|15336.5|132
1629767400000|2021-08-24 01:10:00|15338.7|15336.7|15338.1|15336.1|15339.2|15337.2|15337.5|15335.5|116
1629767700000|2021-08-24 01:15:00|15338.2|15336.2|15334.5|15332.5|15339.5|15337.5|15333.7|15331.7|356
1629768000000|2021-08-24 01:20:00|15334.3|15332.3|15333.6|15331.6|15335.6|15333.6|15333.1|15331.1|151
1629768300000|2021-08-24 01:25:00|15333.5|15331.5|15335.3|15333.3|15336.1|15334.1|15332.6|15330.6|238
1629768600000|2021-08-24 01:30:00|15335.2|15333.2|15330.8|15328.8|15337.5|15335.5|15330.1|15328.1|491
1629768900000|2021-08-24 01:35:00|15331|15329|15334.3|15332.3|15334.7|15332.7|15330.8|15328.8|208
1629769200000|2021-08-24 01:40:00|15334.2|15332.2|15336.6|15334.6|15337.8|15335.8|15333.2|15331.2|199
1629769500000|2021-08-24 01:45:00|15336.7|15334.7|15335.8|15333.8|15337.2|15335.2|15334.1|15332.1|127
1629769800000|2021-08-24 01:50:00|15335.7|15333.7|15334.6|15332.6|15336.6|15334.6|15334.1|15332.1|140
1629770100000|2021-08-24 01:55:00|15334.5|15332.5|15333.3|15331.3|15335.6|15333.6|15332.7|15330.7|144
1629770400000|2021-08-24 02:00:00|15333.2|15331.2|15332.7|15330.7|15334.5|15332.5|15331.5|15329.5|212
1629770700000|2021-08-24 02:05:00|15332.8|15330.8|15333.8|15331.8|15334.2|15332.2|15331.5|15329.5|143
1629771000000|2021-08-24 02:10:00|15334|15332|15333.3|15331.3|15334.6|15332.6|15332.6|15330.6|110
1629771300000|2021-08-24 02:15:00|15333.2|15331.2|15334.8|15332.8|15335|15333|15333|15331|104
1629771600000|2021-08-24 02:20:00|15335|15333|15334.3|15332.3|15335.7|15333.7|15333.7|15331.7|127
1629771900000|2021-08-24 02:25:00|15334.2|15332.2|15333.1|15331.1|15334.7|15332.7|15332.2|15330.2|162
1629772200000|2021-08-24 02:30:00|15333.2|15331.2|15331.6|15329.6|15333.3|15331.3|15331.1|15329.1|208
1629772500000|2021-08-24 02:35:00|15331.5|15329.5|15332.1|15330.1|15332.2|15330.2|15331.2|15329.2|87
1629772800000|2021-08-24 02:40:00|15332|15330|15332.8|15330.8|15333|15331|15330.6|15328.6|92
1629773100000|2021-08-24 02:45:00|15333|15331|15331.6|15329.6|15333.2|15331.2|15331.2|15329.2|116
1629773400000|2021-08-24 02:50:00|15331.5|15329.5|15332.3|15330.3|15333.1|15331.1|15330.7|15328.7|120
1629773700000|2021-08-24 02:55:00|15332.5|15330.5|15330.6|15328.6|15333|15331|15330.5|15328.5|82
1629774000000|2021-08-24 03:00:00|15330.3|15328.3|15330.2|15328.2|15330.7|15328.7|15327.5|15325.5|324
1629774300000|2021-08-24 03:05:00|15330.3|15328.3|15328.8|15326.8|15330.6|15328.6|15328.7|15326.7|94
1629774600000|2021-08-24 03:10:00|15329|15327|15328.8|15326.8|15329.7|15327.7|15327.5|15325.5|91
1629774900000|2021-08-24 03:15:00|15329|15327|15330.7|15328.7|15331.7|15329.7|15328.7|15326.7|137
1629775200000|2021-08-24 03:20:00|15330.8|15328.8|15329.3|15327.3|15331.5|15329.5|15329.3|15327.3|83
1629775500000|2021-08-24 03:25:00|15329.2|15327.2|15329.8|15327.8|15330.5|15328.5|15328.3|15326.3|126
1629775800000|2021-08-24 03:30:00|15329.7|15327.7|15330.1|15328.1|15331.8|15329.8|15329.5|15327.5|114
1629776100000|2021-08-24 03:35:00|15330|15328|15329.8|15327.8|15330.3|15328.3|15329.3|15327.3|52
1629776400000|2021-08-24 03:40:00|15329.7|15327.7|15329.3|15327.3|15329.7|15327.7|15328.2|15326.2|71
1629776700000|2021-08-24 03:45:00|15329.2|15327.2|15328.8|15326.8|15329.8|15327.8|15328.5|15326.5|60
1629777000000|2021-08-24 03:50:00|15329.1|15327.1|15329.5|15327.5|15329.7|15327.7|15327.7|15325.7|63
1629777300000|2021-08-24 03:55:00|15329.6|15327.6|15330.1|15328.1|15330.5|15328.5|15328.6|15326.6|61
1629777600000|2021-08-24 04:00:00|15330|15328|15331.1|15329.1|15331.7|15329.7|15329.5|15327.5|67
1629777900000|2021-08-24 04:05:00|15331.2|15329.2|15330.1|15328.1|15331.2|15329.2|15329.6|15327.6|46
1629778200000|2021-08-24 04:10:00|15330.2|15328.2|15330.1|15328.1|15330.5|15328.5|15329.7|15327.7|34
1629778500000|2021-08-24 04:15:00|15330.2|15328.2|15331.2|15329.2|15331.5|15329.5|15330|15328|67
1629778800000|2021-08-24 04:20:00|15331.1|15329.1|15330.1|15328.1|15331.3|15329.3|15329.5|15327.5|72
1629779100000|2021-08-24 04:25:00|15330.2|15328.2|15329.7|15327.7|15330.6|15328.6|15329.2|15327.2|38
1629779400000|2021-08-24 04:30:00|15329.6|15327.6|15331.5|15329.5|15332.1|15330.1|15329.6|15327.6|102
1629779700000|2021-08-24 04:35:00|15331.3|15329.3|15330.6|15328.6|15331.3|15329.3|15330.5|15328.5|41
1629780000000|2021-08-24 04:40:00|15330.7|15328.7|15330.2|15328.2|15330.7|15328.7|15329.5|15327.5|64
1629780300000|2021-08-24 04:45:00|15330.1|15328.1|15330.3|15328.3|15330.6|15328.6|15329.5|15327.5|85
1629780600000|2021-08-24 04:50:00|15330.8|15328.8|15330.8|15328.8|15331.6|15329.6|15330.2|15328.2|85
1629780900000|2021-08-24 04:55:00|15331|15329|15331.3|15329.3|15331.7|15329.7|15330.5|15328.5|59
1629781200000|2021-08-24 05:00:00|15331.2|15329.2|15331.1|15329.1|15332.5|15330.5|15330.7|15328.7|90
1629781500000|2021-08-24 05:05:00|15331.2|15329.2|15333.6|15331.6|15333.7|15331.7|15330.6|15328.6|118
1629781800000|2021-08-24 05:10:00|15333.7|15331.7|15331|15329|15333.7|15331.7|15329|15327|200
1629782100000|2021-08-24 05:15:00|15331.1|15329.1|15328.3|15326.3|15331.3|15329.3|15328|15326|114
1629782400000|2021-08-24 05:20:00|15328.5|15326.5|15329.7|15327.7|15330.7|15328.7|15328|15326|173
1629782700000|2021-08-24 05:25:00|15329.8|15327.8|15332.8|15330.8|15333.6|15331.6|15329.5|15327.5|158
1629783000000|2021-08-24 05:30:00|15332.7|15330.7|15332.1|15330.1|15332.8|15330.8|15330.2|15328.2|166
1629783300000|2021-08-24 05:35:00|15332|15330|15333.3|15331.3|15335.7|15333.7|15332|15330|208
1629783600000|2021-08-24 05:40:00|15333.5|15331.5|15338.3|15336.3|15339.7|15337.7|15333.1|15331.1|396
1629783900000|2021-08-24 05:45:00|15338.5|15336.5|15347.6|15345.6|15348|15346|15338.3|15336.3|834
1629784200000|2021-08-24 05:50:00|15347.5|15345.5|15343.2|15341.2|15347.6|15345.6|15340.8|15338.8|347
1629784500000|2021-08-24 05:55:00|15343.3|15341.3|15346.5|15344.5|15346.6|15344.6|15342.6|15340.6|206
1629784800000|2021-08-24 06:00:00|15346.3|15344.3|15342.6|15340.6|15348.1|15346.1|15341.2|15339.2|354
1629785100000|2021-08-24 06:05:00|15342.5|15340.5|15344.6|15342.6|15346.1|15344.1|15341.5|15339.5|292
1629785400000|2021-08-24 06:10:00|15344.7|15342.7|15343.6|15341.6|15345|15343|15342|15340|268
1629785700000|2021-08-24 06:15:00|15343.5|15341.5|15347.1|15345.1|15348.8|15346.8|15343|15341|348
1629786000000|2021-08-24 06:20:00|15347.3|15345.3|15347.8|15345.8|15349.8|15347.8|15347.1|15345.1|261
1629786300000|2021-08-24 06:25:00|15347.6|15345.6|15345.8|15343.8|15347.6|15345.6|15345.5|15343.5|221
1629786600000|2021-08-24 06:30:00|15345.7|15343.7|15357.6|15355.6|15359.8|15357.8|15345.2|15343.2|1088
1629786900000|2021-08-24 06:35:00|15357.1|15355.1|15373.7|15371.7|15383.3|15381.3|15357|15355|2246
1629787200000|2021-08-24 06:40:00|15373.8|15371.8|15372.7|15370.7|15373.8|15371.8|15367.8|15365.8|666
1629787500000|2021-08-24 06:45:00|15372.5|15370.5|15372.1|15370.1|15374.7|15372.7|15369|15367|517
1629787800000|2021-08-24 06:50:00|15372.2|15370.2|15380.6|15378.6|15380.7|15378.7|15372.1|15370.1|718
1629788100000|2021-08-24 06:55:00|15380.3|15378.3|15387.2|15385.2|15387.3|15385.3|15378.8|15376.8|930
1629788400000|2021-08-24 07:00:00|15387.5|15385.5|15380.8|15378.8|15389.3|15387.3|15376|15374|1085
1629788700000|2021-08-24 07:05:00|15380.7|15378.7|15380.1|15378.1|15383.2|15381.2|15378.6|15376.6|960
1629789000000|2021-08-24 07:10:00|15380|15378|15378.2|15376.2|15382.1|15380.1|15377.7|15375.7|726
1629789300000|2021-08-24 07:15:00|15378.1|15376.1|15379.6|15377.6|15382.3|15380.3|15374.2|15372.2|1035
1629789600000|2021-08-24 07:20:00|15379.5|15377.5|15376.7|15374.7|15381.3|15379.3|15375.5|15373.5|770
1629789900000|2021-08-24 07:25:00|15376.6|15374.6|15380.7|15378.7|15383|15381|15375.8|15373.8|648
1629790200000|2021-08-24 07:30:00|15380.8|15378.8|15380.3|15378.3|15384.6|15382.6|15379.6|15377.6|610
1629790500000|2021-08-24 07:35:00|15380.2|15378.2|15379.6|15377.6|15383|15381|15377.8|15375.8|408
1629790800000|2021-08-24 07:40:00|15379.5|15377.5|15382.5|15380.5|15382.6|15380.6|15378.8|15376.8|265
1629791100000|2021-08-24 07:45:00|15382.6|15380.6|15382.8|15380.8|15383.1|15381.1|15380.8|15378.8|360
1629791400000|2021-08-24 07:50:00|15382.7|15380.7|15380.1|15378.1|15383.6|15381.6|15378.7|15376.7|359
1629791700000|2021-08-24 07:55:00|15380.2|15378.2|15382.2|15380.2|15383.1|15381.1|15378.1|15376.1|310
1629792000000|2021-08-24 08:00:00|15382.3|15380.3|15380.1|15378.1|15386.2|15384.2|15379.2|15377.2|793
1629792300000|2021-08-24 08:05:00|15380|15378|15379.6|15377.6|15381.6|15379.6|15376.8|15374.8|685
1629792600000|2021-08-24 08:10:00|15379.7|15377.7|15377.6|15375.6|15381.3|15379.3|15377.3|15375.3|417
1629792900000|2021-08-24 08:15:00|15377.7|15375.7|15380.3|15378.3|15382.1|15380.1|15375.5|15373.5|486
1629793200000|2021-08-24 08:20:00|15380.5|15378.5|15382.1|15380.1|15382.8|15380.8|15380.1|15378.1|294
1629793500000|2021-08-24 08:25:00|15382|15380|15382.6|15380.6|15383.5|15381.5|15379.5|15377.5|213
1629793800000|2021-08-24 08:30:00|15382.5|15380.5|15381.7|15379.7|15384.1|15382.1|15381|15379|234
1629794100000|2021-08-24 08:35:00|15381.8|15379.8|15377.8|15375.8|15384|15382|15376.3|15374.3|519
1629794400000|2021-08-24 08:40:00|15378.1|15376.1|15378.2|15376.2|15380.8|15378.8|15377.6|15375.6|375
1629794700000|2021-08-24 08:45:00|15378.3|15376.3|15379.3|15377.3|15381.5|15379.5|15378.3|15376.3|169
1629795000000|2021-08-24 08:50:00|15379.2|15377.2|15378.1|15376.1|15380.7|15378.7|15377.8|15375.8|242
1629795300000|2021-08-24 08:55:00|15378.2|15376.2|15378.5|15376.5|15378.8|15376.8|15376.7|15374.7|257
1629795600000|2021-08-24 09:00:00|15378.3|15376.3|15379.6|15377.6|15380.2|15378.2|15375.2|15373.2|347
1629795900000|2021-08-24 09:05:00|15379.5|15377.5|15380.3|15378.3|15381.5|15379.5|15377.2|15375.2|265
1629796200000|2021-08-24 09:10:00|15380.5|15378.5|15383.6|15381.6|15385.2|15383.2|15380.5|15378.5|289
1629796500000|2021-08-24 09:15:00|15383.5|15381.5|15384.2|15382.2|15385.5|15383.5|15381.7|15379.7|212
1629796800000|2021-08-24 09:20:00|15384.3|15382.3|15385.2|15383.2|15385.8|15383.8|15384|15382|173
1629797100000|2021-08-24 09:25:00|15385.1|15383.1|15378.5|15376.5|15385.1|15383.1|15378.5|15376.5|344
1629797400000|2021-08-24 09:30:00|15378.6|15376.6|15379.3|15377.3|15380.8|15378.8|15377.6|15375.6|246
1629797700000|2021-08-24 09:35:00|15379.2|15377.2|15363.3|15361.3|15379.3|15377.3|15362.3|15360.3|1477
1629798000000|2021-08-24 09:40:00|15363.5|15361.5|15356.8|15354.8|15364|15362|15355.1|15353.1|1166
1629798300000|2021-08-24 09:45:00|15357|15355|15358.1|15356.1|15361.7|15359.7|15356.3|15354.3|432
1629798600000|2021-08-24 09:50:00|15358.2|15356.2|15359.6|15357.6|15360.6|15358.6|15357.2|15355.2|218
1629798900000|2021-08-24 09:55:00|15359.7|15357.7|15354.6|15352.6|15360.2|15358.2|15350.5|15348.5|920
1629799200000|2021-08-24 10:00:00|15354.8|15352.8|15358.6|15356.6|15359.1|15357.1|15353.8|15351.8|317
1629799500000|2021-08-24 10:05:00|15358.7|15356.7|15360|15358|15360.7|15358.7|15357.6|15355.6|343
1629799800000|2021-08-24 10:10:00|15360.1|15358.1|15357.2|15355.2|15360.8|15358.8|15356.3|15354.3|337
1629800100000|2021-08-24 10:15:00|15357.3|15355.3|15355.3|15353.3|15357.3|15355.3|15351.7|15349.7|421
1629800400000|2021-08-24 10:20:00|15355.2|15353.2|15352.8|15350.8|15357|15355|15352.1|15350.1|214
1629800700000|2021-08-24 10:25:00|15353|15351|15355.1|15353.1|15359.1|15357.1|15352.8|15350.8|310
1629801000000|2021-08-24 10:30:00|15355.2|15353.2|15354.7|15352.7|15356.1|15354.1|15351.8|15349.8|388
1629801300000|2021-08-24 10:35:00|15354.6|15352.6|15351|15349|15355.1|15353.1|15350.7|15348.7|239
1629801600000|2021-08-24 10:40:00|15351.1|15349.1|15355.6|15353.6|15356.1|15354.1|15351|15349|364
1629801900000|2021-08-24 10:45:00|15355.7|15353.7|15356.3|15354.3|15357.8|15355.8|15355.5|15353.5|242
1629802200000|2021-08-24 10:50:00|15356.5|15354.5|15359.7|15357.7|15362.1|15360.1|15355.6|15353.6|645
1629802500000|2021-08-24 10:55:00|15359.5|15357.5|15359.6|15357.6|15360.6|15358.6|15356|15354|360
1629802800000|2021-08-24 11:00:00|15359.2|15357.2|15355|15353|15360.8|15358.8|15354.5|15352.5|402
1629803100000|2021-08-24 11:05:00|15355.2|15353.2|15355.1|15353.1|15358.5|15356.5|15354.8|15352.8|257
1629803400000|2021-08-24 11:10:00|15355|15353|15354.3|15352.3|15355.2|15353.2|15352.3|15350.3|236
1629803700000|2021-08-24 11:15:00|15354.5|15352.5|15354.1|15352.1|15356.1|15354.1|15353|15351|242
1629804000000|2021-08-24 11:20:00|15354.2|15352.2|15347.8|15345.8|15354.3|15352.3|15346|15344|733
1629804300000|2021-08-24 11:25:00|15347.7|15345.7|15349.2|15347.2|15349.2|15347.2|15344.8|15342.8|497
1629804600000|2021-08-24 11:30:00|15349.8|15347.8|15344.3|15342.3|15351.2|15349.2|15344.3|15342.3|446
1629804900000|2021-08-24 11:35:00|15344.2|15342.2|15342|15340|15348.3|15346.3|15341.8|15339.8|461
1629805200000|2021-08-24 11:40:00|15342.1|15340.1|15347.1|15345.1|15347.7|15345.7|15341.7|15339.7|320
1629805500000|2021-08-24 11:45:00|15347|15345|15340.3|15338.3|15348|15346|15340.1|15338.1|414
1629805800000|2021-08-24 11:50:00|15340.5|15338.5|15338.7|15336.7|15342.5|15340.5|15334.8|15332.8|640
1629806100000|2021-08-24 11:55:00|15338.8|15336.8|15337.6|15335.6|15343.7|15341.7|15337.2|15335.2|572
1629806400000|2021-08-24 12:00:00|15337.7|15335.7|15336.3|15334.3|15340.1|15338.1|15335.1|15333.1|830
1629806700000|2021-08-24 12:05:00|15336.6|15334.6|15333.8|15331.8|15338.8|15336.8|15333.5|15331.5|455
1629807000000|2021-08-24 12:10:00|15333.7|15331.7|15337.6|15335.6|15338.2|15336.2|15332|15330|709
1629807300000|2021-08-24 12:15:00|15337.5|15335.5|15334.6|15332.6|15341|15339|15333.7|15331.7|605
1629807600000|2021-08-24 12:20:00|15334.8|15332.8|15322.1|15320.1|15335.6|15333.6|15316.7|15314.7|2046
1629807900000|2021-08-24 12:25:00|15322.5|15320.5|15326.6|15324.6|15328.6|15326.6|15322.1|15320.1|926
1629808200000|2021-08-24 12:30:00|15326.3|15324.3|15324.8|15322.8|15327.5|15325.5|15321.6|15319.6|703
1629808500000|2021-08-24 12:35:00|15324.7|15322.7|15315.8|15313.8|15324.8|15322.8|15314.8|15312.8|1033
1629808800000|2021-08-24 12:40:00|15315.7|15313.7|15321.2|15319.2|15324.7|15322.7|15315.3|15313.3|779
1629809100000|2021-08-24 12:45:00|15321.3|15319.3|15320.1|15318.1|15325.8|15323.8|15318.7|15316.7|713
1629809400000|2021-08-24 12:50:00|15320|15318|15323.1|15321.1|15325.6|15323.6|15318.5|15316.5|570
1629809700000|2021-08-24 12:55:00|15323|15321|15329.3|15327.3|15332.2|15330.2|15322.5|15320.5|1049
1629810000000|2021-08-24 13:00:00|15329.2|15327.2|15338.1|15336.1|15339.6|15337.6|15329.2|15327.2|1706
1629810300000|2021-08-24 13:05:00|15337.8|15335.8|15340.6|15338.6|15347.5|15345.5|15337.2|15335.2|1990
1629810600000|2021-08-24 13:10:00|15340.1|15338.1|15337.8|15335.8|15343.6|15341.6|15336.8|15334.8|933
1629810900000|2021-08-24 13:15:00|15337.7|15335.7|15340.7|15338.7|15341.3|15339.3|15337.1|15335.1|603
1629811200000|2021-08-24 13:20:00|15340.8|15338.8|15336.7|15334.7|15341.7|15339.7|15336.6|15334.6|765
1629811500000|2021-08-24 13:25:00|15339|15337|15339.1|15337.1|15346.6|15344.6|15338.2|15336.2|2317
1629811800000|2021-08-24 13:30:00|15338.6|15337.6|15328.3|15327.3|15358.3|15357.3|15325.7|15324.7|19131
1629812100000|2021-08-24 13:35:00|15328.6|15327.6|15338.1|15337.1|15350.6|15349.6|15318.3|15317.3|13041
1629812400000|2021-08-24 13:40:00|15338|15337|15349.5|15348.5|15351.1|15350.1|15331.6|15330.6|8848
1629812700000|2021-08-24 13:45:00|15349.6|15348.6|15343.1|15342.1|15355|15354|15339.6|15338.6|7302
1629813000000|2021-08-24 13:50:00|15343.7|15342.7|15335.1|15334.1|15350.5|15349.5|15326.1|15325.1|7523
1629813300000|2021-08-24 13:55:00|15335.2|15334.2|15337|15336|15348|15347|15332.8|15331.8|5849
1629813600000|2021-08-24 14:00:00|15337.1|15336.1|15355.1|15354.1|15356.6|15355.6|15328.1|15327.1|9328
1629813900000|2021-08-24 14:05:00|15355|15354|15366|15365|15370.7|15369.7|15343.3|15342.3|10521
1629814200000|2021-08-24 14:10:00|15366.3|15365.3|15357.5|15356.5|15369.2|15368.2|15351.6|15350.6|6558
1629814500000|2021-08-24 14:15:00|15357.7|15356.7|15365|15364|15369.1|15368.1|15356.5|15355.5|4421
1629814800000|2021-08-24 14:20:00|15365.1|15364.1|15370|15369|15372.7|15371.7|15364.1|15363.1|5399
1629815100000|2021-08-24 14:25:00|15369.8|15368.8|15372.5|15371.5|15374.5|15373.5|15367.2|15366.2|4596
1629815400000|2021-08-24 14:30:00|15373|15372|15376.1|15375.1|15378.3|15377.3|15367.6|15366.6|5713
1629815700000|2021-08-24 14:35:00|15376.6|15375.6|15384.5|15383.5|15384.7|15383.7|15373.2|15372.2|4560
1629816000000|2021-08-24 14:40:00|15384.6|15383.6|15378.7|15377.7|15385|15384|15375.6|15374.6|4210
1629816300000|2021-08-24 14:45:00|15378.8|15377.8|15368.8|15367.8|15380.3|15379.3|15366|15365|4551
1629816600000|2021-08-24 14:50:00|15369|15368|15362.5|15361.5|15374.2|15373.2|15358.8|15357.8|5016
1629816900000|2021-08-24 14:55:00|15362.2|15361.2|15363.5|15362.5|15366.7|15365.7|15359.6|15358.6|2698
1629817200000|2021-08-24 15:00:00|15363.6|15362.6|15357.1|15356.1|15365.7|15364.7|15352.2|15351.2|4453
1629817500000|2021-08-24 15:05:00|15357.2|15356.2|15361.6|15360.6|15368|15367|15355.7|15354.7|3596
1629817800000|2021-08-24 15:10:00|15361.7|15360.7|15367.1|15366.1|15367.9|15366.9|15358.9|15357.9|2930
1629818100000|2021-08-24 15:15:00|15367|15366|15370.7|15369.7|15373.7|15372.7|15359.9|15358.9|3435
1629818400000|2021-08-24 15:20:00|15370.6|15369.6|15367.5|15366.5|15374.7|15373.7|15367|15366|2184
1629818700000|2021-08-24 15:25:00|15367.2|15366.2|15348.4|15347.4|15368.2|15367.2|15348.2|15347.2|5323
1629819000000|2021-08-24 15:30:00|15348.5|15347.5|15341|15340|15348.7|15347.7|15340|15339|5187
1629819300000|2021-08-24 15:35:00|15341.1|15340.1|15351|15350|15351.7|15350.7|15341.1|15340.1|3895
1629819600000|2021-08-24 15:40:00|15351.2|15350.2|15352.6|15351.6|15354.5|15353.5|15345.5|15344.5|4005
1629819900000|2021-08-24 15:45:00|15352.7|15351.7|15348.5|15347.5|15355.2|15354.2|15345.4|15344.4|2579
1629820200000|2021-08-24 15:50:00|15348.4|15347.4|15353.9|15352.9|15359.4|15358.4|15347|15346|3001
1629820500000|2021-08-24 15:55:00|15353.7|15352.7|15367.2|15366.2|15369|15368|15353.6|15352.6|4416
1629820800000|2021-08-24 16:00:00|15367|15366|15361.7|15360.7|15367.4|15366.4|15357.2|15356.2|3338
1629821100000|2021-08-24 16:05:00|15362|15361|15363.4|15362.4|15367|15366|15359.1|15358.1|2030
1629821400000|2021-08-24 16:10:00|15363.5|15362.5|15363.4|15362.4|15369.5|15368.5|15361.5|15360.5|2024
1629821700000|2021-08-24 16:15:00|15363.2|15362.2|15353.9|15352.9|15364.7|15363.7|15353.5|15352.5|2862
1629822000000|2021-08-24 16:20:00|15353.7|15352.7|15350.7|15349.7|15354.9|15353.9|15348|15347|2397
1629822300000|2021-08-24 16:25:00|15350.6|15349.6|15345|15344|15351.7|15350.7|15344.1|15343.1|2217
1629822600000|2021-08-24 16:30:00|15345.2|15344.2|15345.6|15344.6|15347.7|15346.7|15337.4|15336.4|3714
1629822900000|2021-08-24 16:35:00|15345.7|15344.7|15341.9|15340.9|15348|15347|15339.2|15338.2|2360
1629823200000|2021-08-24 16:40:00|15340.5|15339.5|15345|15344|15345.4|15344.4|15338|15337|2110
1629823500000|2021-08-24 16:45:00|15345.1|15344.1|15345.4|15344.4|15349.1|15348.1|15343.4|15342.4|1897
1629823800000|2021-08-24 16:50:00|15345.5|15344.5|15347.2|15346.2|15347.6|15346.6|15342.7|15341.7|1381
1629824100000|2021-08-24 16:55:00|15347.4|15346.4|15347.4|15346.4|15349|15348|15343.2|15342.2|1261
1629824400000|2021-08-24 17:00:00|15347.1|15346.1|15353.9|15352.9|15355.6|15354.6|15346.4|15345.4|2429
1629824700000|2021-08-24 17:05:00|15353.7|15352.7|15353|15352|15355|15354|15349.4|15348.4|1475
1629825000000|2021-08-24 17:10:00|15352.9|15351.9|15345.5|15344.5|15352.9|15351.9|15344.9|15343.9|1421
1629825300000|2021-08-24 17:15:00|15345.6|15344.6|15347.5|15346.5|15348.6|15347.6|15342.2|15341.2|1804
1629825600000|2021-08-24 17:20:00|15347.4|15346.4|15344|15343|15349.1|15348.1|15341|15340|2348
1629825900000|2021-08-24 17:25:00|15343.9|15342.9|15347.6|15346.6|15348.6|15347.6|15342.2|15341.2|1227
1629826200000|2021-08-24 17:30:00|15347.5|15346.5|15349.1|15348.1|15351.1|15350.1|15346.9|15345.9|2051
1629826500000|2021-08-24 17:35:00|15348.6|15347.6|15354.4|15353.4|15355.4|15354.4|15348|15347|1937
1629826800000|2021-08-24 17:40:00|15354.2|15353.2|15353.7|15352.7|15357.9|15356.9|15353.7|15352.7|1968
1629827100000|2021-08-24 17:45:00|15353.6|15352.6|15353.7|15352.7|15355.9|15354.9|15352.5|15351.5|1459
1629827400000|2021-08-24 17:50:00|15353.6|15352.6|15358.5|15357.5|15358.6|15357.6|15350.9|15349.9|1669
1629827700000|2021-08-24 17:55:00|15358.6|15357.6|15353.1|15352.1|15360.1|15359.1|15352.6|15351.6|2274
1629828000000|2021-08-24 18:00:00|15353.2|15352.2|15350.4|15349.4|15355.9|15354.9|15349.6|15348.6|2260
1629828300000|2021-08-24 18:05:00|15350.2|15349.2|15348.6|15347.6|15351.7|15350.7|15347.9|15346.9|1867
1629828600000|2021-08-24 18:10:00|15348.5|15347.5|15353|15352|15354.4|15353.4|15347.4|15346.4|1411
1629828900000|2021-08-24 18:15:00|15352.9|15351.9|15357.9|15356.9|15358.6|15357.6|15352.2|15351.2|1556
1629829200000|2021-08-24 18:20:00|15357.7|15356.7|15358.5|15357.5|15359.4|15358.4|15356|15355|1648
1629829500000|2021-08-24 18:25:00|15358.6|15357.6|15357.4|15356.4|15359.6|15358.6|15356.9|15355.9|1507
1629829800000|2021-08-24 18:30:00|15357.7|15356.7|15362.1|15361.1|15362.4|15361.4|15357.1|15356.1|1993
1629830100000|2021-08-24 18:35:00|15362|15361|15359|15358|15362.1|15361.1|15354.9|15353.9|2475
1629830400000|2021-08-24 18:40:00|15358.9|15357.9|15360.9|15359.9|15361.4|15360.4|15358.6|15357.6|1270
1629830700000|2021-08-24 18:45:00|15361|15360|15362.1|15361.1|15362.1|15361.1|15357.6|15356.6|1494
1629831000000|2021-08-24 18:50:00|15362|15361|15363.5|15362.5|15363.6|15362.6|15358.7|15357.7|1403
1629831300000|2021-08-24 18:55:00|15363.4|15362.4|15367.4|15366.4|15367.6|15366.6|15362.6|15361.6|2358
1629831600000|2021-08-24 19:00:00|15367.5|15366.5|15368.9|15367.9|15371.4|15370.4|15365.9|15364.9|3058
1629831900000|2021-08-24 19:05:00|15368.7|15367.7|15366.5|15365.5|15368.9|15367.9|15364.2|15363.2|2427
1629832200000|2021-08-24 19:10:00|15366.4|15365.4|15369.1|15368.1|15370.5|15369.5|15366.4|15365.4|1927
1629832500000|2021-08-24 19:15:00|15368.9|15367.9|15372.9|15371.9|15373.6|15372.6|15367|15366|2195
1629832800000|2021-08-24 19:20:00|15373.1|15372.1|15376.5|15375.5|15378.4|15377.4|15372.1|15371.1|2256
1629833100000|2021-08-24 19:25:00|15376.6|15375.6|15375.2|15374.2|15377.7|15376.7|15372.2|15371.2|2373
1629833400000|2021-08-24 19:30:00|15375.4|15374.4|15368.9|15367.9|15377|15376|15368.9|15367.9|3335
1629833700000|2021-08-24 19:35:00|15368.7|15367.7|15366.1|15365.1|15369.9|15368.9|15364.9|15363.9|3788
1629834000000|2021-08-24 19:40:00|15366.2|15365.2|15360.1|15359.1|15367.2|15366.2|15359.6|15358.6|3913
1629834300000|2021-08-24 19:45:00|15360.2|15359.2|15358.7|15357.7|15361.6|15360.6|15357|15356|2683
1629834600000|2021-08-24 19:50:00|15358.9|15357.9|15354.4|15353.4|15362.1|15361.1|15351.6|15350.6|5666
1629834900000|2021-08-24 19:55:00|15354.7|15353.7|15362.4|15361.4|15362.9|15361.9|15352.6|15351.6|7707
1629835200000|2021-08-24 20:00:00|15362.1|15361.1|15361|15359|15364.6|15362.6|15359.6|15357.6|2884
1629835500000|2021-08-24 20:05:00|15360.9|15358.9|15361.3|15359.3|15363.6|15361.6|15360.9|15358.9|797
1629835800000|2021-08-24 20:10:00|15361.4|15359.4|15358.3|15356.3|15362.1|15360.1|15357.8|15355.8|1105
1629836100000|2021-08-24 20:15:00|15358.4|15356.4|15361.8|15359.8|15361.8|15359.8|15357.1|15355.1|319
1629836400000|2021-08-24 20:20:00|15361.9|15359.9|15363.3|15361.3|15363.4|15361.4|15361.4|15359.4|186
1629836700000|2021-08-24 20:25:00|15362.9|15360.9|15365.1|15363.1|15365.6|15363.6|15362.9|15360.9|267
1629837000000|2021-08-24 20:30:00|15365.3|15363.3|15363.8|15361.8|15365.8|15363.8|15363.8|15361.8|195
1629837300000|2021-08-24 20:35:00|15363.9|15361.9|15362.3|15360.3|15365.3|15363.3|15360.9|15358.9|287
1629837600000|2021-08-24 20:40:00|15362.1|15360.1|15365.5|15363.5|15365.5|15363.5|15361.9|15359.9|251
1629837900000|2021-08-24 20:45:00|15365.4|15363.4|15364|15362|15369|15367|15363.1|15361.1|492
1629838200000|2021-08-24 20:50:00|15364.1|15362.1|15369.3|15367.3|15369.4|15367.4|15364|15362|182
1629838500000|2021-08-24 20:55:00|15369.1|15367.1|15370.1|15365.1|15370.1|15367.6|15365.9|15363.9|260
1629838800000|2021-08-24 21:00:00|15369.8|15364.8|15368.8|15363.8|15369.8|15364.8|15368.8|15363.8|0
1629839100000|2021-08-24 21:05:00|15368.6|15363.6|15371.9|15366.9|15371.9|15366.9|15368.6|15363.6|0
1629839400000|2021-08-24 21:10:00|15372.4|15367.4|15371|15366|15372.5|15367.5|15370.5|15365.5|0
1629839700000|2021-08-24 21:15:00|15370.8|15365.8|15371.5|15366.5|15371.6|15366.6|15370.8|15365.8|0
1629840000000|2021-08-24 21:20:00|15371.4|15366.4|15371.3|15366.3|15372.8|15367.8|15371.1|15366.1|0
1629840300000|2021-08-24 21:25:00|15371.1|15366.1|15372.5|15367.5|15372.5|15367.5|15370.9|15365.9|0
1629840600000|2021-08-24 21:30:00|15372.8|15367.8|15371.7|15366.7|15373.8|15368.8|15371.4|15366.4|0
1629840900000|2021-08-24 21:35:00|15372.5|15367.5|15372.6|15367.6|15374.5|15369.5|15372.5|15367.5|0
1629841200000|2021-08-24 21:40:00|15372.7|15367.7|15372.2|15367.2|15372.7|15367.7|15372.2|15367.2|0
1629841500000|2021-08-24 21:45:00|15372|15367|15371.2|15366.2|15372.3|15367.3|15371.1|15366.1|0
1629841800000|2021-08-24 21:50:00|15371.1|15366.1|15370.7|15365.7|15371.1|15366.1|15370.7|15365.7|0
1629842100000|2021-08-24 21:55:00|15370.5|15365.5|15371.2|15366.2|15371.4|15366.4|15370.3|15365.3|0
1629842400000|2021-08-24 22:00:00|15368.5|15366.5|15366.1|15364.1|15370.8|15368.8|15364.6|15362.6|543
1629842700000|2021-08-24 22:05:00|15366.5|15364.5|15366.5|15364.5|15366.9|15364.9|15365.1|15363.1|119
1629843000000|2021-08-24 22:10:00|15367.5|15365.5|15367.6|15365.6|15367.9|15365.9|15365.9|15363.9|68
1629843300000|2021-08-24 22:15:00|15367.8|15365.8|15367.9|15365.9|15368.5|15366.5|15367.5|15365.5|71
1629843600000|2021-08-24 22:20:00|15368.3|15366.3|15366.3|15364.3|15368.3|15366.3|15365.8|15363.8|98
1629843900000|2021-08-24 22:25:00|15366.4|15364.4|15367.3|15365.3|15367.6|15365.6|15366.4|15364.4|36
1629844200000|2021-08-24 22:30:00|15367.1|15365.1|15366.8|15364.8|15368.1|15366.1|15365.6|15363.6|114
1629844500000|2021-08-24 22:35:00|15366.6|15364.6|15366.8|15364.8|15367.6|15365.6|15366.1|15364.1|58
1629844800000|2021-08-24 22:40:00|15366.9|15364.9|15368|15366|15368.6|15366.6|15366.9|15364.9|60
1629845100000|2021-08-24 22:45:00|15368.1|15366.1|15367.3|15365.3|15368.1|15366.1|15367.3|15365.3|34
1629845400000|2021-08-24 22:50:00|15367.4|15365.4|15366|15364|15367.5|15365.5|15365.9|15363.9|66
1629845700000|2021-08-24 22:55:00|15366.1|15364.1|15364.1|15362.1|15366.3|15364.3|15363.6|15361.6|158
1629846000000|2021-08-24 23:00:00|15364.3|15362.3|15363|15361|15364.6|15362.6|15362.9|15360.9|90
1629846300000|2021-08-24 23:05:00|15363.1|15361.1|15361.5|15359.5|15363.1|15361.1|15360.9|15358.9|181
1629846600000|2021-08-24 23:10:00|15361.4|15359.4|15362.5|15360.5|15363.3|15361.3|15361.3|15359.3|76
1629846900000|2021-08-24 23:15:00|15362.6|15360.6|15359.8|15357.8|15362.8|15360.8|15359.4|15357.4|143
1629847200000|2021-08-24 23:20:00|15359.6|15357.6|15359.3|15357.3|15360.5|15358.5|15358.5|15356.5|128
1629847500000|2021-08-24 23:25:00|15359.1|15357.1|15360.3|15358.3|15360.9|15358.9|15358.6|15356.6|188
1629847800000|2021-08-24 23:30:00|15360.1|15358.1|15361.4|15359.4|15361.6|15359.6|15359.5|15357.5|187
1629848100000|2021-08-24 23:35:00|15361.5|15359.5|15363.1|15361.1|15363.4|15361.4|15361|15359|159
1629848400000|2021-08-24 23:40:00|15363|15361|15362.5|15360.5|15363.3|15361.3|15361.9|15359.9|69
1629848700000|2021-08-24 23:45:00|15362.4|15360.4|15359.3|15357.3|15362.9|15360.9|15357.8|15355.8|196
1629849000000|2021-08-24 23:50:00|15359.4|15357.4|15361.1|15359.1|15362.6|15360.6|15359.4|15357.4|140
1629849300000|2021-08-24 23:55:00|15361|15359|15364|15362|15364.5|15362.5|15360.1|15358.1|177
1629849600000|2021-08-25 00:00:00|15363.9|15361.9|15368.3|15366.3|15369.6|15367.6|15363.5|15361.5|496
1629849900000|2021-08-25 00:05:00|15368.4|15366.4|15368.1|15366.1|15375|15373|15366.9|15364.9|569
1629850200000|2021-08-25 00:10:00|15368.5|15366.5|15369|15367|15369.8|15367.8|15367.4|15365.4|214
1629850500000|2021-08-25 00:15:00|15368.9|15366.9|15368.8|15366.8|15372.4|15370.4|15367.4|15365.4|232
1629850800000|2021-08-25 00:20:00|15368.9|15366.9|15369|15367|15369.5|15367.5|15366.6|15364.6|111
1629851100000|2021-08-25 00:25:00|15368.9|15366.9|15367|15365|15370|15368|15367|15365|105
1629851400000|2021-08-25 00:30:00|15367.1|15365.1|15365.8|15363.8|15367.6|15365.6|15363.6|15361.6|287
1629851700000|2021-08-25 00:35:00|15365.6|15363.6|15364.9|15362.9|15366.5|15364.5|15364.4|15362.4|124
1629852000000|2021-08-25 00:40:00|15365|15363|15362.9|15360.9|15365.8|15363.8|15362.1|15360.1|133
1629852300000|2021-08-25 00:45:00|15363|15361|15364.8|15362.8|15366.1|15364.1|15363|15361|133
1629852600000|2021-08-25 00:50:00|15364.6|15362.6|15365.4|15363.4|15366.4|15364.4|15364.6|15362.6|62
1629852900000|2021-08-25 00:55:00|15365.5|15363.5|15363.5|15361.5|15365.5|15363.5|15363.1|15361.1|104
1629853200000|2021-08-25 01:00:00|15363.3|15361.3|15361.8|15359.8|15364|15362|15359.4|15357.4|271
1629853500000|2021-08-25 01:05:00|15361.9|15359.9|15361.3|15359.3|15363.8|15361.8|15360.8|15358.8|144
1629853800000|2021-08-25 01:10:00|15361.4|15359.4|15362.8|15360.8|15363.4|15361.4|15361.3|15359.3|83
1629854100000|2021-08-25 01:15:00|15362.9|15360.9|15366.8|15364.8|15368.6|15366.6|15362.5|15360.5|335
1629854400000|2021-08-25 01:20:00|15366.9|15364.9|15365.5|15363.5|15369|15367|15364.6|15362.6|178
1629854700000|2021-08-25 01:25:00|15365.6|15363.6|15363.5|15361.5|15366.9|15364.9|15362.9|15360.9|171
1629855000000|2021-08-25 01:30:00|15363.6|15361.6|15367.8|15365.8|15367.8|15365.8|15361.4|15359.4|289
1629855300000|2021-08-25 01:35:00|15367.9|15365.9|15367|15365|15368.3|15366.3|15364.1|15362.1|190
1629855600000|2021-08-25 01:40:00|15367.1|15365.1|15368|15366|15369.3|15367.3|15366|15364|229
1629855900000|2021-08-25 01:45:00|15368.1|15366.1|15367.5|15365.5|15370.4|15368.4|15367|15365|198
1629856200000|2021-08-25 01:50:00|15367.6|15365.6|15366|15364|15368.4|15366.4|15364.5|15362.5|145
1629856500000|2021-08-25 01:55:00|15366.1|15364.1|15364.6|15362.6|15367|15365|15363.1|15361.1|189
1629856800000|2021-08-25 02:00:00|15364.5|15362.5|15368.3|15366.3|15368.6|15366.6|15364.1|15362.1|193
1629857100000|2021-08-25 02:05:00|15368.1|15366.1|15367.8|15365.8|15369.6|15367.6|15367.4|15365.4|191
1629857400000|2021-08-25 02:10:00|15368|15366|15367|15365|15369.4|15367.4|15366.3|15364.3|160
1629857700000|2021-08-25 02:15:00|15366.9|15364.9|15364.8|15362.8|15368|15366|15364.5|15362.5|151
1629858000000|2021-08-25 02:20:00|15364.9|15362.9|15355.8|15353.8|15365.8|15363.8|15355.1|15353.1|558
1629858300000|2021-08-25 02:25:00|15355.5|15353.5|15356.5|15354.5|15360.6|15358.6|15354.4|15352.4|432
1629858600000|2021-08-25 02:30:00|15356.4|15354.4|15359.9|15357.9|15360.5|15358.5|15356|15354|299
1629858900000|2021-08-25 02:35:00|15360|15358|15361.5|15359.5|15362.3|15360.3|15359.8|15357.8|191
1629859200000|2021-08-25 02:40:00|15361.8|15359.8|15361|15359|15362|15360|15359.6|15357.6|148
1629859500000|2021-08-25 02:45:00|15360.9|15358.9|15360.4|15358.4|15362.1|15360.1|15360|15358|110
1629859800000|2021-08-25 02:50:00|15360.5|15358.5|15360.5|15358.5|15361.5|15359.5|15359.5|15357.5|95
1629860100000|2021-08-25 02:55:00|15360.6|15358.6|15360.5|15358.5|15361.9|15359.9|15359|15357|129
1629860400000|2021-08-25 03:00:00|15360.4|15358.4|15357.3|15355.3|15360.8|15358.8|15353.3|15351.3|370
1629860700000|2021-08-25 03:05:00|15357.1|15355.1|15360|15358|15360.5|15358.5|15356.6|15354.6|212
1629861000000|2021-08-25 03:10:00|15359.9|15357.9|15360.8|15358.8|15361.9|15359.9|15359|15357|163
1629861300000|2021-08-25 03:15:00|15360.9|15358.9|15360.8|15358.8|15362.5|15360.5|15360.1|15358.1|178
1629861600000|2021-08-25 03:20:00|15360.9|15358.9|15360|15358|15361.5|15359.5|15358.4|15356.4|141
1629861900000|2021-08-25 03:25:00|15359.9|15357.9|15360.3|15358.3|15360.8|15358.8|15359|15357|85
1629862200000|2021-08-25 03:30:00|15360.1|15358.1|15362.4|15360.4|15362.5|15360.5|15359.5|15357.5|126
1629862500000|2021-08-25 03:35:00|15362.5|15360.5|15361.1|15359.1|15363.8|15361.8|15360.6|15358.6|195
1629862800000|2021-08-25 03:40:00|15361|15359|15360.5|15358.5|15361.6|15359.6|15359.9|15357.9|74
1629863100000|2021-08-25 03:45:00|15360.4|15358.4|15360.8|15358.8|15361.5|15359.5|15359.9|15357.9|77
1629863400000|2021-08-25 03:50:00|15360.9|15358.9|15358|15356|15361.5|15359.5|15356.4|15354.4|215
1629863700000|2021-08-25 03:55:00|15358.1|15356.1|15355.9|15353.9|15358.3|15356.3|15354.9|15352.9|157
1629864000000|2021-08-25 04:00:00|15355.8|15353.8|15356.3|15354.3|15357.8|15355.8|15355.5|15353.5|89
1629864300000|2021-08-25 04:05:00|15356.1|15354.1|15353.6|15351.6|15357|15355|15353.6|15351.6|177
1629864600000|2021-08-25 04:10:00|15353.5|15351.5|15355.3|15353.3|15355.6|15353.6|15353.3|15351.3|118
1629864900000|2021-08-25 04:15:00|15355.1|15353.1|15355.9|15353.9|15356.6|15354.6|15355|15353|61
1629865200000|2021-08-25 04:20:00|15356|15354|15355.5|15353.5|15356|15354|15354.9|15352.9|80
1629865500000|2021-08-25 04:25:00|15355.6|15353.6|15356.1|15354.1|15357.4|15355.4|15355.5|15353.5|66
1629865800000|2021-08-25 04:30:00|15356|15354|15355.3|15353.3|15356.9|15354.9|15354.9|15352.9|63
1629866100000|2021-08-25 04:35:00|15355.4|15353.4|15357|15355|15357.1|15355.1|15354.9|15352.9|36
1629866400000|2021-08-25 04:40:00|15356.9|15354.9|15354.9|15352.9|15356.9|15354.9|15354.6|15352.6|78
1629866700000|2021-08-25 04:45:00|15355.1|15353.1|15356|15354|15357|15355|15355|15353|82
1629867000000|2021-08-25 04:50:00|15356.3|15354.3|15356.8|15354.8|15356.9|15354.9|15355.3|15353.3|68
1629867300000|2021-08-25 04:55:00|15356.9|15354.9|15353.8|15351.8|15357.1|15355.1|15353.6|15351.6|102
1629867600000|2021-08-25 05:00:00|15353.9|15351.9|15358.1|15356.1|15359.9|15357.9|15353.3|15351.3|292
1629867900000|2021-08-25 05:05:00|15358.3|15356.3|15359.5|15357.5|15360.3|15358.3|15357.5|15355.5|114
1629868200000|2021-08-25 05:10:00|15359.4|15357.4|15360.3|15358.3|15361.1|15359.1|15359.3|15357.3|108
1629868500000|2021-08-25 05:15:00|15360.4|15358.4|15360.8|15358.8|15360.9|15358.9|15359.3|15357.3|88
1629868800000|2021-08-25 05:20:00|15360.6|15358.6|15361|15359|15361.8|15359.8|15359.9|15357.9|94
1629869100000|2021-08-25 05:25:00|15361.1|15359.1|15363.8|15361.8|15364.1|15362.1|15360.4|15358.4|183
1629869400000|2021-08-25 05:30:00|15363.6|15361.6|15366.6|15364.6|15367.6|15365.6|15362.8|15360.8|293
1629869700000|2021-08-25 05:35:00|15366.3|15364.3|15365.8|15363.8|15367.6|15365.6|15365.5|15363.5|130
1629870000000|2021-08-25 05:40:00|15365.6|15363.6|15368.9|15366.9|15371.4|15369.4|15365.5|15363.5|467
1629870300000|2021-08-25 05:45:00|15369|15367|15365.5|15363.5|15369.8|15367.8|15365.3|15363.3|299
1629870600000|2021-08-25 05:50:00|15365.6|15363.6|15368|15366|15368.3|15366.3|15364.9|15362.9|107
1629870900000|2021-08-25 05:55:00|15367.9|15365.9|15367|15365|15368.5|15366.5|15365.9|15363.9|119
1629871200000|2021-08-25 06:00:00|15366.9|15364.9|15368|15366|15368.5|15366.5|15366.1|15364.1|163
1629871500000|2021-08-25 06:05:00|15367.9|15365.9|15367|15365|15370.8|15368.8|15366.6|15364.6|191
1629871800000|2021-08-25 06:10:00|15367.1|15365.1|15371.8|15369.8|15372.6|15370.6|15367|15365|182
1629872100000|2021-08-25 06:15:00|15371.5|15369.5|15368.5|15366.5|15371.8|15369.8|15368.4|15366.4|237
1629872400000|2021-08-25 06:20:00|15368.6|15366.6|15369.5|15367.5|15370.4|15368.4|15368.6|15366.6|103
1629872700000|2021-08-25 06:25:00|15369.6|15367.6|15371.3|15369.3|15371.8|15369.8|15369.5|15367.5|177
1629873000000|2021-08-25 06:30:00|15371.1|15369.1|15369.8|15367.8|15371.4|15369.4|15369.3|15367.3|130
1629873300000|2021-08-25 06:35:00|15369.6|15367.6|15369.8|15367.8|15370.5|15368.5|15368.9|15366.9|81
1629873600000|2021-08-25 06:40:00|15369.6|15367.6|15371|15369|15371|15369|15368.9|15366.9|101
1629873900000|2021-08-25 06:45:00|15371.1|15369.1|15372|15370|15377.1|15375.1|15370.6|15368.6|676
1629874200000|2021-08-25 06:50:00|15372.5|15370.5|15371|15369|15373.3|15371.3|15370.4|15368.4|234
1629874500000|2021-08-25 06:55:00|15371.1|15369.1|15371.5|15369.5|15373.5|15371.5|15368.9|15366.9|283
1629874800000|2021-08-25 07:00:00|15371.3|15369.3|15376.3|15374.3|15381.1|15379.1|15369.8|15367.8|867
1629875100000|2021-08-25 07:05:00|15376.4|15374.4|15375.5|15373.5|15376.9|15374.9|15371.8|15369.8|479
1629875400000|2021-08-25 07:10:00|15375.4|15373.4|15374.5|15372.5|15376|15374|15370.8|15368.8|426
1629875700000|2021-08-25 07:15:00|15374.6|15372.6|15376.8|15374.8|15378.5|15376.5|15374.5|15372.5|451
1629876000000|2021-08-25 07:20:00|15376.5|15374.5|15372.8|15370.8|15378.4|15376.4|15372|15370|381
1629876300000|2021-08-25 07:25:00|15372.9|15370.9|15372.9|15370.9|15375.4|15373.4|15370.3|15368.3|400
1629876600000|2021-08-25 07:30:00|15372.8|15370.8|15371|15369|15373.4|15371.4|15369.5|15367.5|265
1629876900000|2021-08-25 07:35:00|15371.3|15369.3|15373.8|15371.8|15374.5|15372.5|15370.4|15368.4|202
1629877200000|2021-08-25 07:40:00|15373.9|15371.9|15372.5|15370.5|15374.9|15372.9|15371|15369|228
1629877500000|2021-08-25 07:45:00|15372.6|15370.6|15382.4|15380.4|15383.4|15381.4|15372.3|15370.3|740
1629877800000|2021-08-25 07:50:00|15381.9|15379.9|15383.8|15381.8|15385.6|15383.6|15380.4|15378.4|383
1629878100000|2021-08-25 07:55:00|15383.9|15381.9|15380.3|15378.3|15384|15382|15379.3|15377.3|313
1629878400000|2021-08-25 08:00:00|15380|15378|15371.3|15369.3|15381.4|15379.4|15370|15368|697
1629878700000|2021-08-25 08:05:00|15371.4|15369.4|15374|15372|15375.6|15373.6|15370.8|15368.8|310
1629879000000|2021-08-25 08:10:00|15373.9|15371.9|15387.4|15385.4|15387.9|15385.9|15373.5|15371.5|883
1629879300000|2021-08-25 08:15:00|15387.3|15385.3|15393.5|15391.5|15395.5|15393.5|15385.6|15383.6|1087
1629879600000|2021-08-25 08:20:00|15393.4|15391.4|15389.8|15387.8|15393.5|15391.5|15387.6|15385.6|479
1629879900000|2021-08-25 08:25:00|15389.9|15387.9|15384.1|15382.1|15389.9|15387.9|15383.3|15381.3|526
1629880200000|2021-08-25 08:30:00|15384|15382|15385.8|15383.8|15388.5|15386.5|15382.5|15380.5|494
1629880500000|2021-08-25 08:35:00|15385.6|15383.6|15381.3|15379.3|15385.8|15383.8|15379.9|15377.9|431
1629880800000|2021-08-25 08:40:00|15381.4|15379.4|15383.5|15381.5|15383.6|15381.6|15380.5|15378.5|182
1629881100000|2021-08-25 08:45:00|15383.6|15381.6|15386|15384|15386|15384|15382.3|15380.3|197
1629881400000|2021-08-25 08:50:00|15385.9|15383.9|15384.5|15382.5|15386.1|15384.1|15383.6|15381.6|262
1629881700000|2021-08-25 08:55:00|15384.6|15382.6|15386.5|15384.5|15389.1|15387.1|15384.6|15382.6|332
1629882000000|2021-08-25 09:00:00|15386.6|15384.6|15380|15378|15386.9|15384.9|15379|15377|640
1629882300000|2021-08-25 09:05:00|15380.1|15378.1|15377.3|15375.3|15380.4|15378.4|15376.8|15374.8|556
1629882600000|2021-08-25 09:10:00|15377.4|15375.4|15382.3|15380.3|15383.8|15381.8|15376.9|15374.9|945
1629882900000|2021-08-25 09:15:00|15382.4|15380.4|15384.3|15382.3|15386.8|15384.8|15380.1|15378.1|363
1629883200000|2021-08-25 09:20:00|15384.4|15382.4|15384|15382|15385.6|15383.6|15382.5|15380.5|222
1629883500000|2021-08-25 09:25:00|15383.9|15381.9|15380.3|15378.3|15383.9|15381.9|15379.6|15377.6|231
1629883800000|2021-08-25 09:30:00|15380.1|15378.1|15374|15372|15381.8|15379.8|15373.9|15371.9|410
1629884100000|2021-08-25 09:35:00|15374.1|15372.1|15378.5|15376.5|15378.6|15376.6|15372.6|15370.6|396
1629884400000|2021-08-25 09:40:00|15378.6|15376.6|15377.3|15375.3|15380|15378|15376|15374|270
1629884700000|2021-08-25 09:45:00|15377.4|15375.4|15376|15374|15378|15376|15375|15373|184
1629885000000|2021-08-25 09:50:00|15375.9|15373.9|15379.8|15377.8|15380.1|15378.1|15374.4|15372.4|215
1629885300000|2021-08-25 09:55:00|15379.6|15377.6|15377.8|15375.8|15379.8|15377.8|15376.5|15374.5|149
1629885600000|2021-08-25 10:00:00|15377.6|15375.6|15380.8|15378.8|15381.3|15379.3|15376.4|15374.4|182
1629885900000|2021-08-25 10:05:00|15380.6|15378.6|15376|15374|15380.9|15378.9|15374.8|15372.8|231
1629886200000|2021-08-25 10:10:00|15375.9|15373.9|15376.8|15374.8|15378|15376|15373.9|15371.9|246
1629886500000|2021-08-25 10:15:00|15376.9|15374.9|15374.5|15372.5|15377.3|15375.3|15374.3|15372.3|216
1629886800000|2021-08-25 10:20:00|15374.3|15372.3|15370.4|15368.4|15375.3|15373.3|15369.3|15367.3|443
1629887100000|2021-08-25 10:25:00|15370.1|15368.1|15371.5|15369.5|15372|15370|15368.9|15366.9|221
1629887400000|2021-08-25 10:30:00|15371.4|15369.4|15372.3|15370.3|15373.6|15371.6|15370.8|15368.8|276
1629887700000|2021-08-25 10:35:00|15372.1|15370.1|15373.6|15371.6|15374.6|15372.6|15370.8|15368.8|191
1629888000000|2021-08-25 10:40:00|15373.5|15371.5|15367.6|15365.6|15375.9|15373.9|15367|15365|460
1629888300000|2021-08-25 10:45:00|15367.5|15365.5|15364.9|15362.9|15368.3|15366.3|15363|15361|661
1629888600000|2021-08-25 10:50:00|15364.8|15362.8|15366|15364|15368.3|15366.3|15363.8|15361.8|363
1629888900000|2021-08-25 10:55:00|15366.1|15364.1|15365|15363|15366.4|15364.4|15363.8|15361.8|176
1629889200000|2021-08-25 11:00:00|15365.4|15363.4|15363.8|15361.8|15365.8|15363.8|15359.6|15357.6|590
1629889500000|2021-08-25 11:05:00|15363.6|15361.6|15361|15359|15364.4|15362.4|15358.9|15356.9|600
1629889800000|2021-08-25 11:10:00|15360.9|15358.9|15359.3|15357.3|15361.5|15359.5|15356.4|15354.4|563
1629890100000|2021-08-25 11:15:00|15359.4|15357.4|15355|15353|15362.9|15360.9|15354.8|15352.8|741
1629890400000|2021-08-25 11:20:00|15355.1|15353.1|15351.3|15349.3|15356.6|15354.6|15351.1|15349.1|651
1629890700000|2021-08-25 11:25:00|15351.4|15349.4|15348.8|15346.8|15352.6|15350.6|15344.8|15342.8|1200
1629891000000|2021-08-25 11:30:00|15348.3|15346.3|15344.1|15342.1|15349.5|15347.5|15339.9|15337.9|1088
1629891300000|2021-08-25 11:35:00|15344.3|15342.3|15347|15345|15349|15347|15344|15342|511
1629891600000|2021-08-25 11:40:00|15346.9|15344.9|15352.9|15350.9|15353.1|15351.1|15346.4|15344.4|556
1629891900000|2021-08-25 11:45:00|15352.8|15350.8|15355.5|15353.5|15356.3|15354.3|15351.9|15349.9|672
1629892200000|2021-08-25 11:50:00|15355.4|15353.4|15354.5|15352.5|15358.5|15356.5|15353.5|15351.5|522
1629892500000|2021-08-25 11:55:00|15354.4|15352.4|15357.8|15355.8|15357.9|15355.9|15352.6|15350.6|393
1629892800000|2021-08-25 12:00:00|15357.6|15355.6|15358.1|15356.1|15363.1|15361.1|15356|15354|976
1629893100000|2021-08-25 12:05:00|15358|15356|15359.6|15357.6|15361.9|15359.9|15357.6|15355.6|493
1629893400000|2021-08-25 12:10:00|15359.5|15357.5|15355.9|15353.9|15362|15360|15354.4|15352.4|751
1629893700000|2021-08-25 12:15:00|15355.8|15353.8|15353.5|15351.5|15358.5|15356.5|15353.3|15351.3|629
1629894000000|2021-08-25 12:20:00|15353.3|15351.3|15354|15352|15355.4|15353.4|15351.5|15349.5|562
1629894300000|2021-08-25 12:25:00|15354.1|15352.1|15350.8|15348.8|15354.4|15352.4|15350.8|15348.8|462
1629894600000|2021-08-25 12:30:00|15351.1|15349.1|15357.5|15355.5|15358.8|15356.8|15347.3|15345.3|1258
1629894900000|2021-08-25 12:35:00|15357.6|15355.6|15364.8|15362.8|15365.5|15363.5|15355|15353|788
1629895200000|2021-08-25 12:40:00|15364.9|15362.9|15367.8|15365.8|15369.1|15367.1|15364.5|15362.5|1183
1629895500000|2021-08-25 12:45:00|15367.9|15365.9|15369.8|15367.8|15373|15371|15367.9|15365.9|949
1629895800000|2021-08-25 12:50:00|15369.9|15367.9|15369|15367|15370.5|15368.5|15365.8|15363.8|697
1629896100000|2021-08-25 12:55:00|15369.1|15367.1|15372.1|15370.1|15374.8|15372.8|15366.8|15364.8|784
1629896400000|2021-08-25 13:00:00|15371.5|15369.5|15373|15371|15376.8|15374.8|15371|15369|781
1629896700000|2021-08-25 13:05:00|15373.1|15371.1|15374|15372|15375.5|15373.5|15369.8|15367.8|1028
1629897000000|2021-08-25 13:10:00|15373.9|15371.9|15370.1|15368.1|15374.6|15372.6|15368.4|15366.4|731
1629897300000|2021-08-25 13:15:00|15370.3|15368.3|15368.8|15366.8|15372|15370|15367.6|15365.6|541
1629897600000|2021-08-25 13:20:00|15368.6|15366.6|15369.9|15367.9|15370.4|15368.4|15367.5|15365.5|677
1629897900000|2021-08-25 13:25:00|15370.9|15368.9|15372|15370|15373.4|15371.4|15369.3|15367.3|1931
1629898200000|2021-08-25 13:30:00|15371.9|15369.9|15384.6|15383.6|15391.4|15390.4|15366.6|15365.6|17955
1629898500000|2021-08-25 13:35:00|15384.8|15383.8|15394|15393|15402.4|15401.4|15379|15378|12144
1629898800000|2021-08-25 13:40:00|15394.3|15393.3|15391.1|15390.1|15399|15398|15389.3|15388.3|8574
1629899100000|2021-08-25 13:45:00|15390.9|15389.9|15390.4|15389.4|15395.6|15394.6|15382.8|15381.8|8454
1629899400000|2021-08-25 13:50:00|15390.3|15389.3|15371.5|15370.5|15391.8|15390.8|15369.9|15368.9|9862
1629899700000|2021-08-25 13:55:00|15371.4|15370.4|15382.9|15381.9|15385|15384|15370.4|15369.4|6955
1629900000000|2021-08-25 14:00:00|15382.8|15381.8|15378|15377|15383.5|15382.5|15372.5|15371.5|6223
1629900300000|2021-08-25 14:05:00|15377.9|15376.9|15363|15362|15382.1|15381.1|15361.9|15360.9|7838
1629900600000|2021-08-25 14:10:00|15364.4|15363.4|15373|15372|15376.2|15375.2|15361.3|15360.3|6129
1629900900000|2021-08-25 14:15:00|15373.8|15372.8|15387.4|15386.4|15392.8|15391.8|15372.9|15371.9|7172
1629901200000|2021-08-25 14:20:00|15387.5|15386.5|15380.9|15379.9|15392.3|15391.3|15378|15377|5790
1629901500000|2021-08-25 14:25:00|15380.8|15379.8|15367.5|15366.5|15381.5|15380.5|15362.7|15361.7|7266
1629901800000|2021-08-25 14:30:00|15367.8|15366.8|15360.4|15359.4|15373.3|15372.3|15347.2|15346.2|10300
1629902100000|2021-08-25 14:35:00|15360.5|15359.5|15355.4|15354.4|15363.9|15362.9|15349.9|15348.9|6687
1629902400000|2021-08-25 14:40:00|15355.7|15354.7|15357.8|15356.8|15359.2|15358.2|15343.7|15342.7|7638
1629902700000|2021-08-25 14:45:00|15358.4|15357.4|15347.2|15346.2|15358.5|15357.5|15342.5|15341.5|6101
1629903000000|2021-08-25 14:50:00|15347.3|15346.3|15358.9|15357.9|15359.2|15358.2|15340.3|15339.3|6653
1629903300000|2021-08-25 14:55:00|15358.8|15357.8|15352.3|15351.3|15364.7|15363.7|15349.4|15348.4|5595
1629903600000|2021-08-25 15:00:00|15352.5|15351.5|15360.2|15359.2|15361.4|15360.4|15350.5|15349.5|3802
1629903900000|2021-08-25 15:05:00|15360|15359|15361.7|15360.7|15369|15368|15355.3|15354.3|5179
1629904200000|2021-08-25 15:10:00|15361.5|15360.5|15364.5|15363.5|15367.8|15366.8|15354.8|15353.8|3887
1629904500000|2021-08-25 15:15:00|15364.8|15363.8|15366.7|15365.7|15370.8|15369.8|15361.3|15360.3|3387
1629904800000|2021-08-25 15:20:00|15366.5|15365.5|15361.3|15360.3|15366.8|15365.8|15357.3|15356.3|3217
1629905100000|2021-08-25 15:25:00|15361.2|15360.2|15367.7|15366.7|15368.7|15367.7|15360.7|15359.7|2694
1629905400000|2021-08-25 15:30:00|15367.8|15366.8|15370|15369|15370.8|15369.8|15364.5|15363.5|2806
1629905700000|2021-08-25 15:35:00|15370.4|15369.4|15358.3|15357.3|15370.8|15369.8|15357.4|15356.4|3355
1629906000000|2021-08-25 15:40:00|15358.7|15357.7|15370.5|15369.5|15373.5|15372.5|15358|15357|4850
1629906300000|2021-08-25 15:45:00|15370.7|15369.7|15368.8|15367.8|15372.9|15371.9|15366.3|15365.3|2984
1629906600000|2021-08-25 15:50:00|15368.3|15367.3|15365.2|15364.2|15372.2|15371.2|15364.9|15363.9|2478
1629906900000|2021-08-25 15:55:00|15365|15364|15360.7|15359.7|15366.3|15365.3|15360.3|15359.3|3131
1629907200000|2021-08-25 16:00:00|15360.8|15359.8|15356.2|15355.2|15363.2|15362.2|15351.3|15350.3|4409
1629907500000|2021-08-25 16:05:00|15356.3|15355.3|15353|15352|15357.8|15356.8|15349|15348|3345
1629907800000|2021-08-25 16:10:00|15353.2|15352.2|15349|15348|15359.2|15358.2|15345.8|15344.8|4421
1629908100000|2021-08-25 16:15:00|15348.8|15347.8|15353.3|15352.3|15354.8|15353.8|15348.4|15347.4|2568
1629908400000|2021-08-25 16:20:00|15353.2|15352.2|15360.5|15359.5|15361.3|15360.3|15351.8|15350.8|2682
1629908700000|2021-08-25 16:25:00|15360.4|15359.4|15366|15365|15366.4|15365.4|15356.8|15355.8|3456
1629909000000|2021-08-25 16:30:00|15365.9|15364.9|15366.5|15365.5|15368.4|15367.4|15362.9|15361.9|2101
1629909300000|2021-08-25 16:35:00|15366.7|15365.7|15368.8|15367.8|15369.5|15368.5|15364.8|15363.8|1930
1629909600000|2021-08-25 16:40:00|15367.4|15366.4|15362.9|15361.9|15368.1|15367.1|15362.6|15361.6|1890
1629909900000|2021-08-25 16:45:00|15363.2|15362.2|15363.9|15362.9|15367.2|15366.2|15362.9|15361.9|1735
1629910200000|2021-08-25 16:50:00|15364.1|15363.1|15366.3|15365.3|15366.9|15365.9|15360.7|15359.7|2203
1629910500000|2021-08-25 16:55:00|15366.4|15365.4|15375.4|15374.4|15376.7|15375.7|15365.7|15364.7|4113
1629910800000|2021-08-25 17:00:00|15375.7|15374.7|15371.2|15370.2|15376.1|15375.1|15368.9|15367.9|2116
1629911100000|2021-08-25 17:05:00|15371.6|15370.6|15358.4|15357.4|15371.8|15370.8|15357.7|15356.7|3198
1629911400000|2021-08-25 17:10:00|15358.7|15357.7|15359.1|15358.1|15361.9|15360.9|15358.3|15357.3|1766
1629911700000|2021-08-25 17:15:00|15359.2|15358.2|15361.2|15360.2|15364.9|15363.9|15358.7|15357.7|2023
1629912000000|2021-08-25 17:20:00|15361.1|15360.1|15357.1|15356.1|15362.8|15361.8|15353.6|15352.6|2610
1629912300000|2021-08-25 17:25:00|15356.9|15355.9|15354.9|15353.9|15358.2|15357.2|15352.1|15351.1|2231
1629912600000|2021-08-25 17:30:00|15355.1|15354.1|15357.9|15356.9|15363.4|15362.4|15354.2|15353.2|2952
1629912900000|2021-08-25 17:35:00|15358.2|15357.2|15354.9|15353.9|15358.2|15357.2|15354.7|15353.7|1864
1629913200000|2021-08-25 17:40:00|15355.2|15354.2|15361.1|15360.1|15362.2|15361.2|15354.7|15353.7|1992
1629913500000|2021-08-25 17:45:00|15361.2|15360.2|15357.6|15356.6|15362.8|15361.8|15356.9|15355.9|1654
1629913800000|2021-08-25 17:50:00|15357.7|15356.7|15357.6|15356.6|15359.7|15358.7|15355.3|15354.3|1598
1629914100000|2021-08-25 17:55:00|15357.7|15356.7|15357.4|15356.4|15358.7|15357.7|15353.9|15352.9|1889
1629914400000|2021-08-25 18:00:00|15357.6|15356.6|15359.9|15358.9|15361.2|15360.2|15355.9|15354.9|2221
1629914700000|2021-08-25 18:05:00|15359.8|15358.8|15369.7|15368.7|15372.6|15371.6|15358.9|15357.9|4282
1629915000000|2021-08-25 18:10:00|15369.8|15368.8|15365.9|15364.9|15370.4|15369.4|15364.9|15363.9|3025
1629915300000|2021-08-25 18:15:00|15365.8|15364.8|15359.4|15358.4|15366.4|15365.4|15358.2|15357.2|2987
1629915600000|2021-08-25 18:20:00|15359.7|15358.7|15357.9|15356.9|15359.8|15358.8|15353.4|15352.4|2729
1629915900000|2021-08-25 18:25:00|15357.8|15356.8|15360.8|15359.8|15361.1|15360.1|15356.3|15355.3|2138
1629916200000|2021-08-25 18:30:00|15360.9|15359.9|15362.3|15361.3|15365.2|15364.2|15360.3|15359.3|2207
1629916500000|2021-08-25 18:35:00|15362.4|15361.4|15357.9|15356.9|15363.9|15362.9|15356.2|15355.2|2378
1629916800000|2021-08-25 18:40:00|15358.1|15357.1|15370.1|15369.1|15370.6|15369.6|15357.9|15356.9|2813
1629917100000|2021-08-25 18:45:00|15369.9|15368.9|15369.8|15368.8|15371.9|15370.9|15366.6|15365.6|2282
1629917400000|2021-08-25 18:50:00|15369.7|15368.7|15371.6|15370.6|15373.2|15372.2|15369.6|15368.6|1906
1629917700000|2021-08-25 18:55:00|15371.7|15370.7|15368.9|15367.9|15374.9|15373.9|15368.7|15367.7|2320
1629918000000|2021-08-25 19:00:00|15368.7|15367.7|15368.4|15367.4|15374.8|15373.8|15367.2|15366.2|2755
1629918300000|2021-08-25 19:05:00|15368.3|15367.3|15366.4|15365.4|15368.7|15367.7|15364.6|15363.6|1912
1629918600000|2021-08-25 19:10:00|15366.6|15365.6|15362.9|15361.9|15369.4|15368.4|15361.4|15360.4|2690
1629918900000|2021-08-25 19:15:00|15363.2|15362.2|15363.2|15362.2|15365.8|15364.8|15361.4|15360.4|2123
1629919200000|2021-08-25 19:20:00|15363.5|15362.5|15363.4|15362.4|15368|15367|15363|15362|2360
1629919500000|2021-08-25 19:25:00|15363.5|15362.5|15372|15371|15373.7|15372.7|15363.4|15362.4|3248
1629919800000|2021-08-25 19:30:00|15372.2|15371.2|15376.7|15375.7|15379.2|15378.2|15371.9|15370.9|4386
1629920100000|2021-08-25 19:35:00|15376.9|15375.9|15376.2|15375.2|15382.6|15381.6|15376|15375|5159
1629920400000|2021-08-25 19:40:00|15376.5|15375.5|15384.7|15383.7|15387.7|15386.7|15374.7|15373.7|5519
1629920700000|2021-08-25 19:45:00|15384.9|15383.9|15378.9|15377.9|15389.4|15388.4|15377.5|15376.5|4155
1629921000000|2021-08-25 19:50:00|15378.7|15377.7|15379.5|15378.5|15385.4|15384.4|15374.7|15373.7|6592
1629921300000|2021-08-25 19:55:00|15379.4|15378.4|15368.9|15367.9|15382.5|15381.5|15366.5|15365.5|10188
1629921600000|2021-08-25 20:00:00|15368.6|15367.6|15370.3|15368.3|15373.5|15371.5|15367.2|15365.2|4635
1629921900000|2021-08-25 20:05:00|15370.1|15368.1|15367.3|15365.3|15371.5|15369.5|15366.7|15364.7|1657
1629922200000|2021-08-25 20:10:00|15367.5|15365.5|15371.1|15369.1|15371.7|15369.7|15366|15364|1339
1629922500000|2021-08-25 20:15:00|15371.2|15369.2|15369.6|15367.6|15371.6|15369.6|15368.6|15366.6|270
1629922800000|2021-08-25 20:20:00|15369.7|15367.7|15369.5|15367.5|15370.2|15368.2|15368.3|15366.3|156
1629923100000|2021-08-25 20:25:00|15369.6|15367.6|15370.3|15368.3|15370.3|15368.3|15368.2|15366.2|158
1629923400000|2021-08-25 20:30:00|15370.5|15368.5|15369.6|15367.6|15370.8|15368.8|15369.1|15367.1|243
1629923700000|2021-08-25 20:35:00|15369.5|15367.5|15370.8|15368.8|15371.7|15369.7|15369.1|15367.1|210
1629924000000|2021-08-25 20:40:00|15370.7|15368.7|15372.1|15370.1|15372.1|15370.1|15370.5|15368.5|148
1629924300000|2021-08-25 20:45:00|15372|15370|15370.8|15368.8|15373.3|15371.3|15370.7|15368.7|269
1629924600000|2021-08-25 20:50:00|15370.7|15368.7|15372.8|15370.8|15372.8|15370.8|15369.8|15367.8|190
1629924900000|2021-08-25 20:55:00|15372.7|15370.7|15374.6|15369.6|15374.8|15371.8|15371.1|15369.1|236
1629925200000|2021-08-25 21:00:00|15374.5|15369.5|15374.3|15369.3|15374.6|15369.6|15374.2|15369.2|0
1629925500000|2021-08-25 21:05:00|15374.4|15369.4|15374.5|15369.5|15374.5|15369.5|15374.2|15369.2|0
1629925800000|2021-08-25 21:10:00|15374.6|15369.6|15374.3|15369.3|15374.7|15369.7|15374.2|15369.2|0
1629926100000|2021-08-25 21:15:00|15373.9|15368.9|15374.3|15369.3|15374.4|15369.4|15373.7|15368.7|0
1629926400000|2021-08-25 21:20:00|15374.5|15369.5|15372.8|15367.8|15374.5|15369.5|15372.7|15367.7|0
1629926700000|2021-08-25 21:25:00|15372.9|15367.9|15373|15368|15373.1|15368.1|15372.8|15367.8|0
1629927000000|2021-08-25 21:30:00|15373.2|15368.2|15373.7|15368.7|15374.2|15369.2|15373.1|15368.1|0
1629927300000|2021-08-25 21:35:00|15373.6|15368.6|15373.6|15368.6|15373.6|15368.6|15373.6|15368.6|0
1629927600000|2021-08-25 21:40:00|15373.5|15368.5|15373.7|15368.7|15373.7|15368.7|15373.5|15368.5|0
1629927900000|2021-08-25 21:45:00|15373.9|15368.9|15373.6|15368.6|15374.1|15369.1|15373.6|15368.6|0
1629928200000|2021-08-25 21:50:00|15373.7|15368.7|15373.6|15368.6|15373.7|15368.7|15373.6|15368.6|0
1629928500000|2021-08-25 21:55:00|15373.8|15368.8|15374.4|15369.4|15374.4|15369.4|15373.6|15368.6|0
1629928800000|2021-08-25 22:00:00|15374.3|15369.3|15369.3|15367.3|15374.6|15372.6|15368.1|15366.1|514
1629929100000|2021-08-25 22:05:00|15369.5|15367.5|15368.8|15366.8|15369.7|15367.7|15367.1|15365.1|162
1629929400000|2021-08-25 22:10:00|15369.2|15367.2|15368.1|15366.1|15370|15368|15367.7|15365.7|82
1629929700000|2021-08-25 22:15:00|15368.2|15366.2|15369.1|15367.1|15369.5|15367.5|15368.1|15366.1|50
1629930000000|2021-08-25 22:20:00|15369.2|15367.2|15368.3|15366.3|15370.3|15368.3|15368.2|15366.2|131
1629930300000|2021-08-25 22:25:00|15368.2|15366.2|15368.6|15366.6|15369.7|15367.7|15367.3|15365.3|100
1629930600000|2021-08-25 22:30:00|15368.7|15366.7|15372.1|15370.1|15372.2|15370.2|15368.5|15366.5|162
1629930900000|2021-08-25 22:35:00|15372.2|15370.2|15372.1|15370.1|15373|15371|15370.6|15368.6|158
1629931200000|2021-08-25 22:40:00|15372.2|15370.2|15371.1|15369.1|15372.8|15370.8|15370.6|15368.6|64
1629931500000|2021-08-25 22:45:00|15371.2|15369.2|15371.1|15369.1|15371.8|15369.8|15369.5|15367.5|102
1629931800000|2021-08-25 22:50:00|15371.2|15369.2|15371.7|15369.7|15373.2|15371.2|15371|15369|83
1629932100000|2021-08-25 22:55:00|15371.6|15369.6|15372.2|15370.2|15372.5|15370.5|15371|15369|106
1629932400000|2021-08-25 23:00:00|15373|15371|15371.5|15369.5|15373|15371|15371.2|15369.2|50
1629932700000|2021-08-25 23:05:00|15371.3|15369.3|15370|15368|15371.3|15369.3|15369.2|15367.2|112
1629933000000|2021-08-25 23:10:00|15370.1|15368.1|15370.6|15368.6|15371.3|15369.3|15369.7|15367.7|97
1629933300000|2021-08-25 23:15:00|15370.5|15368.5|15370.3|15368.3|15371|15369|15369.5|15367.5|49
1629933600000|2021-08-25 23:20:00|15370.5|15368.5|15369.5|15367.5|15370.5|15368.5|15369.5|15367.5|38
1629933900000|2021-08-25 23:25:00|15369.3|15367.3|15368.7|15366.7|15369.6|15367.6|15368.2|15366.2|88
1629934200000|2021-08-25 23:30:00|15368.6|15366.6|15371.1|15369.1|15371.2|15369.2|15368|15366|152
1629934500000|2021-08-25 23:35:00|15371.2|15369.2|15370.3|15368.3|15371.7|15369.7|15370|15368|84
1629934800000|2021-08-25 23:40:00|15370.5|15368.5|15371.6|15369.6|15372.1|15370.1|15370.3|15368.3|94
1629935100000|2021-08-25 23:45:00|15371.5|15369.5|15370.2|15368.2|15371.5|15369.5|15369|15367|84
1629935400000|2021-08-25 23:50:00|15370|15368|15370.1|15368.1|15370.7|15368.7|15369.5|15367.5|65
1629935700000|2021-08-25 23:55:00|15370|15368|15367.8|15365.8|15370.5|15368.5|15367.5|15365.5|232
1629936000000|2021-08-26 00:00:00|15368|15366|15365|15363|15368.6|15366.6|15362|15360|501
1629936300000|2021-08-26 00:05:00|15365.1|15363.1|15361|15359|15365.3|15363.3|15360|15358|422
1629936600000|2021-08-26 00:10:00|15360.8|15358.8|15361.6|15359.6|15363.5|15361.5|15360|15358|214
1629936900000|2021-08-26 00:15:00|15361.5|15359.5|15361.3|15359.3|15362.7|15360.7|15360.5|15358.5|125
1629937200000|2021-08-26 00:20:00|15361.5|15359.5|15349.8|15347.8|15362.5|15360.5|15349.7|15347.7|678
1629937500000|2021-08-26 00:25:00|15350|15348|15352.8|15350.8|15353.5|15351.5|15347.2|15345.2|539
1629937800000|2021-08-26 00:30:00|15352.7|15350.7|15353.8|15351.8|15354.5|15352.5|15351.8|15349.8|227
1629938100000|2021-08-26 00:35:00|15353.7|15351.7|15353.1|15351.1|15354.3|15352.3|15351.8|15349.8|208
1629938400000|2021-08-26 00:40:00|15353.2|15351.2|15354.2|15352.2|15355.1|15353.1|15351.6|15349.6|182
1629938700000|2021-08-26 00:45:00|15354.1|15352.1|15355.1|15353.1|15356.2|15354.2|15352.5|15350.5|262
1629939000000|2021-08-26 00:50:00|15355|15353|15352.8|15350.8|15355|15353|15352.1|15350.1|154
1629939300000|2021-08-26 00:55:00|15352.7|15350.7|15354.6|15352.6|15355|15353|15352.1|15350.1|107
1629939600000|2021-08-26 01:00:00|15354.5|15352.5|15350.8|15348.8|15354.5|15352.5|15349.3|15347.3|275
1629939900000|2021-08-26 01:05:00|15350.7|15348.7|15345.1|15343.1|15351.6|15349.6|15345|15343|296
1629940200000|2021-08-26 01:10:00|15345|15343|15347.1|15345.1|15347.1|15345.1|15342.8|15340.8|394
1629940500000|2021-08-26 01:15:00|15347|15345|15348.8|15346.8|15350.6|15348.6|15344.2|15342.2|447
1629940800000|2021-08-26 01:20:00|15349|15347|15346.3|15344.3|15350|15348|15344.5|15342.5|321
1629941100000|2021-08-26 01:25:00|15346.5|15344.5|15347.6|15345.6|15348.8|15346.8|15345.6|15343.6|172
1629941400000|2021-08-26 01:30:00|15347.5|15345.5|15341.8|15339.8|15348.6|15346.6|15341.7|15339.7|293
1629941700000|2021-08-26 01:35:00|15341.7|15339.7|15346.1|15344.1|15347|15345|15340.2|15338.2|441
1629942000000|2021-08-26 01:40:00|15346.2|15344.2|15345.1|15343.1|15346.7|15344.7|15343.8|15341.8|208
1629942300000|2021-08-26 01:45:00|15345.2|15343.2|15348.2|15346.2|15348.5|15346.5|15344.8|15342.8|350
1629942600000|2021-08-26 01:50:00|15348|15346|15350.2|15348.2|15354.8|15352.8|15347.1|15345.1|536
1629942900000|2021-08-26 01:55:00|15350.1|15348.1|15347.8|15345.8|15350.7|15348.7|15347.6|15345.6|262
1629943200000|2021-08-26 02:00:00|15348|15346|15342.8|15340.8|15350|15348|15341.8|15339.8|487
1629943500000|2021-08-26 02:05:00|15342.7|15340.7|15330.2|15328.2|15343.1|15341.1|15324.6|15322.6|1563
1629943800000|2021-08-26 02:10:00|15330.1|15328.1|15334.5|15332.5|15335.8|15333.8|15327.7|15325.7|544
1629944100000|2021-08-26 02:15:00|15334.7|15332.7|15333|15331|15334.7|15332.7|15330.5|15328.5|375
1629944400000|2021-08-26 02:20:00|15332.8|15330.8|15331.8|15329.8|15334.8|15332.8|15330.8|15328.8|266
1629944700000|2021-08-26 02:25:00|15331.7|15329.7|15331|15329|15333.5|15331.5|15330.7|15328.7|148
1629945000000|2021-08-26 02:30:00|15331.1|15329.1|15332.6|15330.6|15332.6|15330.6|15328|15326|356
1629945300000|2021-08-26 02:35:00|15332.3|15330.3|15333.1|15331.1|15335|15333|15330.3|15328.3|249
1629945600000|2021-08-26 02:40:00|15333|15331|15333.1|15331.1|15333.8|15331.8|15330.6|15328.6|196
1629945900000|2021-08-26 02:45:00|15333|15331|15336.2|15334.2|15336.8|15334.8|15332.1|15330.1|304
1629946200000|2021-08-26 02:50:00|15336.3|15334.3|15335.1|15333.1|15336.6|15334.6|15333.7|15331.7|280
1629946500000|2021-08-26 02:55:00|15335.2|15333.2|15335.8|15333.8|15336.5|15334.5|15334.3|15332.3|164
1629946800000|2021-08-26 03:00:00|15336|15334|15334.1|15332.1|15336.2|15334.2|15333.1|15331.1|208
1629947100000|2021-08-26 03:05:00|15333.8|15331.8|15332.1|15330.1|15334.5|15332.5|15331.5|15329.5|169
1629947400000|2021-08-26 03:10:00|15332|15330|15330.2|15328.2|15332.2|15330.2|15328.7|15326.7|282
1629947700000|2021-08-26 03:15:00|15330.1|15328.1|15332.7|15330.7|15333.1|15331.1|15330|15328|154
1629948000000|2021-08-26 03:20:00|15332.8|15330.8|15333.6|15331.6|15333.7|15331.7|15330.3|15328.3|154
1629948300000|2021-08-26 03:25:00|15333.7|15331.7|15334.3|15332.3|15334.7|15332.7|15332.8|15330.8|156
1629948600000|2021-08-26 03:30:00|15334.5|15332.5|15334.6|15332.6|15335.2|15333.2|15333.3|15331.3|122
1629948900000|2021-08-26 03:35:00|15334.5|15332.5|15335.6|15333.6|15336.1|15334.1|15332.7|15330.7|213
1629949200000|2021-08-26 03:40:00|15335.5|15333.5|15333.1|15331.1|15335.6|15333.6|15332.7|15330.7|135
1629949500000|2021-08-26 03:45:00|15333.2|15331.2|15332.3|15330.3|15334.1|15332.1|15332|15330|124
1629949800000|2021-08-26 03:50:00|15332.2|15330.2|15331.6|15329.6|15332.3|15330.3|15330.5|15328.5|139
1629950100000|2021-08-26 03:55:00|15331.5|15329.5|15332.6|15330.6|15333.2|15331.2|15330.5|15328.5|149
1629950400000|2021-08-26 04:00:00|15332.5|15330.5|15331.7|15329.7|15333.2|15331.2|15331.5|15329.5|82
1629950700000|2021-08-26 04:05:00|15332.1|15330.1|15330.3|15328.3|15332.1|15330.1|15328.8|15326.8|263
1629951000000|2021-08-26 04:10:00|15330.2|15328.2|15332.5|15330.5|15332.6|15330.6|15329.1|15327.1|95
1629951300000|2021-08-26 04:15:00|15332.3|15330.3|15333.1|15331.1|15333.7|15331.7|15332.2|15330.2|91
1629951600000|2021-08-26 04:20:00|15333.2|15331.2|15333.3|15331.3|15334.2|15332.2|15332.8|15330.8|92
1629951900000|2021-08-26 04:25:00|15333.2|15331.2|15334.5|15332.5|15335.1|15333.1|15333.1|15331.1|112
1629952200000|2021-08-26 04:30:00|15334.3|15332.3|15337.2|15335.2|15338.2|15336.2|15333.8|15331.8|296
1629952500000|2021-08-26 04:35:00|15337.5|15335.5|15335.3|15333.3|15337.8|15335.8|15335.2|15333.2|123
1629952800000|2021-08-26 04:40:00|15335.2|15333.2|15334.8|15332.8|15336.1|15334.1|15334.5|15332.5|58
1629953100000|2021-08-26 04:45:00|15334.7|15332.7|15334.6|15332.6|15335.1|15333.1|15333.6|15331.6|122
1629953400000|2021-08-26 04:50:00|15334.7|15332.7|15334.3|15332.3|15335.3|15333.3|15333.5|15331.5|78
1629953700000|2021-08-26 04:55:00|15334.2|15332.2|15333.6|15331.6|15334.6|15332.6|15332|15330|113
1629954000000|2021-08-26 05:00:00|15333.5|15331.5|15332.3|15330.3|15335.7|15333.7|15332|15330|182
1629954300000|2021-08-26 05:05:00|15332.2|15330.2|15335.3|15333.3|15335.7|15333.7|15331.5|15329.5|105
1629954600000|2021-08-26 05:10:00|15335.5|15333.5|15335.1|15333.1|15336|15334|15334.1|15332.1|156
1629954900000|2021-08-26 05:15:00|15335.2|15333.2|15337.1|15335.1|15337.5|15335.5|15333.6|15331.6|250
1629955200000|2021-08-26 05:20:00|15337.3|15335.3|15342.1|15340.1|15343.6|15341.6|15337.1|15335.1|457
1629955500000|2021-08-26 05:25:00|15342.2|15340.2|15342.6|15340.6|15343.1|15341.1|15340|15338|180
1629955800000|2021-08-26 05:30:00|15342.5|15340.5|15340.2|15338.2|15343.1|15341.1|15338.6|15336.6|191
1629956100000|2021-08-26 05:35:00|15340.3|15338.3|15339.8|15337.8|15340.8|15338.8|15338.1|15336.1|114
1629956400000|2021-08-26 05:40:00|15340|15338|15346.3|15344.3|15346.5|15344.5|15339.8|15337.8|275
1629956700000|2021-08-26 05:45:00|15346.2|15344.2|15344.6|15342.6|15346.5|15344.5|15343.5|15341.5|248
1629957000000|2021-08-26 05:50:00|15344.5|15342.5|15345.1|15343.1|15346.5|15344.5|15343.7|15341.7|193
1629957300000|2021-08-26 05:55:00|15345|15343|15344.6|15342.6|15346.1|15344.1|15344.1|15342.1|134
1629957600000|2021-08-26 06:00:00|15344.7|15342.7|15347.3|15345.3|15347.6|15345.6|15343.2|15341.2|389
1629957900000|2021-08-26 06:05:00|15347.5|15345.5|15343.3|15341.3|15347.7|15345.7|15343|15341|184
1629958200000|2021-08-26 06:10:00|15343.2|15341.2|15338.6|15336.6|15343.2|15341.2|15338.1|15336.1|394
1629958500000|2021-08-26 06:15:00|15338.7|15336.7|15340.8|15338.8|15341.3|15339.3|15338.1|15336.1|179
1629958800000|2021-08-26 06:20:00|15340.7|15338.7|15338.8|15336.8|15342.1|15340.1|15338.6|15336.6|233
1629959100000|2021-08-26 06:25:00|15338.7|15336.7|15336|15334|15341.3|15339.3|15335.1|15333.1|427
1629959400000|2021-08-26 06:30:00|15336.2|15334.2|15335.6|15333.6|15338.2|15336.2|15334.8|15332.8|370
1629959700000|2021-08-26 06:35:00|15335.5|15333.5|15329.3|15327.3|15336.2|15334.2|15329.2|15327.2|473
1629960000000|2021-08-26 06:40:00|15329.2|15327.2|15325.1|15323.1|15331.7|15329.7|15322.1|15320.1|1108
1629960300000|2021-08-26 06:45:00|15325|15323|15322.1|15320.1|15326.8|15324.8|15318.8|15316.8|611
1629960600000|2021-08-26 06:50:00|15322.2|15320.2|15322.5|15320.5|15326.1|15324.1|15321.8|15319.8|247
1629960900000|2021-08-26 06:55:00|15322.8|15320.8|15320.1|15318.1|15325.5|15323.5|15320.1|15318.1|249
1629961200000|2021-08-26 07:00:00|15319.8|15317.8|15313.5|15311.5|15328.2|15326.2|15313.5|15311.5|940
1629961500000|2021-08-26 07:05:00|15313.6|15311.6|15308.5|15306.5|15320.5|15318.5|15302|15300|1807
1629961800000|2021-08-26 07:10:00|15308.3|15306.3|15317.6|15315.6|15319.1|15317.1|15306.6|15304.6|1157
1629962100000|2021-08-26 07:15:00|15317.7|15315.7|15322.1|15320.1|15322.7|15320.7|15315.1|15313.1|888
1629962400000|2021-08-26 07:20:00|15322|15320|15322.1|15320.1|15324.7|15322.7|15314.6|15312.6|708
1629962700000|2021-08-26 07:25:00|15322|15320|15335|15333|15337.6|15335.6|15321|15319|1253
1629963000000|2021-08-26 07:30:00|15335.1|15333.1|15338.8|15336.8|15343.2|15341.2|15334.6|15332.6|750
1629963300000|2021-08-26 07:35:00|15339.1|15337.1|15338.6|15336.6|15346.5|15344.5|15338.6|15336.6|869
1629963600000|2021-08-26 07:40:00|15338.7|15336.7|15338.1|15336.1|15343|15341|15335.7|15333.7|466
1629963900000|2021-08-26 07:45:00|15338|15336|15340.8|15338.8|15341.1|15339.1|15336.8|15334.8|264
1629964200000|2021-08-26 07:50:00|15340.7|15338.7|15338.1|15336.1|15343.8|15341.8|15338.1|15336.1|401
1629964500000|2021-08-26 07:55:00|15338.2|15336.2|15343.1|15341.1|15346.2|15344.2|15338|15336|474
1629964800000|2021-08-26 08:00:00|15343.2|15341.2|15348.6|15346.6|15353.1|15351.1|15342.1|15340.1|962
1629965100000|2021-08-26 08:05:00|15348.7|15346.7|15341.2|15339.2|15350.3|15348.3|15339|15337|574
1629965400000|2021-08-26 08:10:00|15341.1|15339.1|15343.3|15341.3|15344.6|15342.6|15340.7|15338.7|273
1629965700000|2021-08-26 08:15:00|15343.2|15341.2|15343.8|15341.8|15348.2|15346.2|15343|15341|417
1629966000000|2021-08-26 08:20:00|15343.7|15341.7|15341.6|15339.6|15347.7|15345.7|15341|15339|408
1629966300000|2021-08-26 08:25:00|15341.7|15339.7|15341.3|15339.3|15343.3|15341.3|15339.8|15337.8|210
1629966600000|2021-08-26 08:30:00|15341.5|15339.5|15342.3|15340.3|15344.3|15342.3|15340.8|15338.8|191
1629966900000|2021-08-26 08:35:00|15342.5|15340.5|15339.6|15337.6|15345.6|15343.6|15339.3|15337.3|309
1629967200000|2021-08-26 08:40:00|15339.5|15337.5|15341.3|15339.3|15342|15340|15338.2|15336.2|280
1629967500000|2021-08-26 08:45:00|15341.5|15339.5|15340.1|15338.1|15342.6|15340.6|15339.5|15337.5|95
1629967800000|2021-08-26 08:50:00|15340|15338|15340.8|15338.8|15341.8|15339.8|15338.7|15336.7|165
1629968100000|2021-08-26 08:55:00|15341|15339|15336.8|15334.8|15341.3|15339.3|15336.6|15334.6|236
1629968400000|2021-08-26 09:00:00|15337|15335|15328.5|15326.5|15338.2|15336.2|15325.3|15323.3|909
1629968700000|2021-08-26 09:05:00|15328.6|15326.6|15326.8|15324.8|15330.6|15328.6|15323.7|15321.7|542
1629969000000|2021-08-26 09:10:00|15327|15325|15330.3|15328.3|15333.1|15331.1|15326.8|15324.8|274
1629969300000|2021-08-26 09:15:00|15330.2|15328.2|15334.1|15332.1|15335.1|15333.1|15328.7|15326.7|223
1629969600000|2021-08-26 09:20:00|15334.2|15332.2|15333.5|15331.5|15335.2|15333.2|15331.5|15329.5|285
1629969900000|2021-08-26 09:25:00|15333.6|15331.6|15332.6|15330.6|15338.8|15336.8|15332.6|15330.6|342
1629970200000|2021-08-26 09:30:00|15332.7|15330.7|15332.3|15330.3|15333.1|15331.1|15327.1|15325.1|540
1629970500000|2021-08-26 09:35:00|15332.5|15330.5|15333.6|15331.6|15334.1|15332.1|15329.7|15327.7|180
1629970800000|2021-08-26 09:40:00|15333.5|15331.5|15331.8|15329.8|15334.3|15332.3|15330.5|15328.5|184
1629971100000|2021-08-26 09:45:00|15331.7|15329.7|15333.1|15331.1|15334.2|15332.2|15330.8|15328.8|135
1629971400000|2021-08-26 09:50:00|15333|15331|15333.6|15331.6|15334.3|15332.3|15330|15328|271
1629971700000|2021-08-26 09:55:00|15333.5|15331.5|15334.6|15332.6|15335.5|15333.5|15332.6|15330.6|200
1629972000000|2021-08-26 10:00:00|15334.5|15332.5|15337|15335|15338|15336|15332.7|15330.7|460
1629972300000|2021-08-26 10:05:00|15336.8|15334.8|15334.6|15332.6|15338.3|15336.3|15334.1|15332.1|233
1629972600000|2021-08-26 10:10:00|15334.7|15332.7|15338.7|15336.7|15340|15338|15334|15332|269
1629972900000|2021-08-26 10:15:00|15338.8|15336.8|15338.6|15336.6|15341.7|15339.7|15338.1|15336.1|237
1629973200000|2021-08-26 10:20:00|15338.7|15336.7|15337.1|15335.1|15340.1|15338.1|15336.5|15334.5|172
1629973500000|2021-08-26 10:25:00|15337.2|15335.2|15338.5|15336.5|15338.8|15336.8|15336|15334|149
1629973800000|2021-08-26 10:30:00|15338.3|15336.3|15335.8|15333.8|15341.2|15339.2|15334.8|15332.8|358
1629974100000|2021-08-26 10:35:00|15336|15334|15342|15340|15343.3|15341.3|15335.6|15333.6|256
1629974400000|2021-08-26 10:40:00|15342.3|15340.3|15339.1|15337.1|15342.5|15340.5|15338|15336|271
1629974700000|2021-08-26 10:45:00|15339.2|15337.2|15343.1|15341.1|15343.8|15341.8|15339.1|15337.1|252
1629975000000|2021-08-26 10:50:00|15343.2|15341.2|15343|15341|15349.1|15347.1|15342.5|15340.5|654
1629975300000|2021-08-26 10:55:00|15342.8|15340.8|15343.1|15341.1|15344.2|15342.2|15341|15339|397
1629975600000|2021-08-26 11:00:00|15343.2|15341.2|15342.6|15340.6|15346|15344|15341.1|15339.1|315
1629975900000|2021-08-26 11:05:00|15342.5|15340.5|15341.6|15339.6|15343.7|15341.7|15340.7|15338.7|196
1629976200000|2021-08-26 11:10:00|15341.7|15339.7|15344.1|15342.1|15344.2|15342.2|15341.7|15339.7|122
1629976500000|2021-08-26 11:15:00|15344.2|15342.2|15347.1|15345.1|15349.2|15347.2|15343.8|15341.8|474
1629976800000|2021-08-26 11:20:00|15347.2|15345.2|15358.7|15356.7|15361.2|15359.2|15347|15345|1587
1629977100000|2021-08-26 11:25:00|15358.8|15356.8|15355.6|15353.6|15360.7|15358.7|15355.5|15353.5|430
1629977400000|2021-08-26 11:30:00|15355.7|15353.7|15351.1|15349.1|15355.7|15353.7|15350.8|15348.8|442
1629977700000|2021-08-26 11:35:00|15351|15349|15350.8|15348.8|15354.5|15352.5|15350.5|15348.5|484
1629978000000|2021-08-26 11:40:00|15351|15349|15350.8|15348.8|15353.1|15351.1|15349.7|15347.7|258
1629978300000|2021-08-26 11:45:00|15351|15349|15353.6|15351.6|15354.6|15352.6|15350.3|15348.3|285
1629978600000|2021-08-26 11:50:00|15353.5|15351.5|15347.1|15345.1|15354.2|15352.2|15347.1|15345.1|495
1629978900000|2021-08-26 11:55:00|15347.2|15345.2|15347.1|15345.1|15348.8|15346.8|15345.1|15343.1|733
1629979200000|2021-08-26 12:00:00|15347.2|15345.2|15349.1|15347.1|15349.6|15347.6|15346.6|15344.6|467
1629979500000|2021-08-26 12:05:00|15349|15347|15349.5|15347.5|15350.6|15348.6|15346.3|15344.3|284
1629979800000|2021-08-26 12:10:00|15349.1|15347.1|15350.8|15348.8|15351.5|15349.5|15346.7|15344.7|526
1629980100000|2021-08-26 12:15:00|15351|15349|15350.7|15348.7|15352|15350|15349.7|15347.7|234
1629980400000|2021-08-26 12:20:00|15350.6|15348.6|15349.1|15347.1|15351.6|15349.6|15347.5|15345.5|584
1629980700000|2021-08-26 12:25:00|15349.2|15347.2|15351.3|15349.3|15353.2|15351.2|15349|15347|376
1629981000000|2021-08-26 12:30:00|15351.5|15349.5|15350.6|15348.6|15353.6|15351.6|15348.1|15346.1|786
1629981300000|2021-08-26 12:35:00|15350.5|15348.5|15331.3|15329.3|15350.7|15348.7|15326.3|15324.3|3822
1629981600000|2021-08-26 12:40:00|15331.5|15329.5|15330.3|15328.3|15334.7|15332.7|15322.8|15320.8|2568
1629981900000|2021-08-26 12:45:00|15330.2|15328.2|15335.8|15333.8|15336.7|15334.7|15328.2|15326.2|1199
1629982200000|2021-08-26 12:50:00|15335.7|15333.7|15335.1|15333.1|15335.7|15333.7|15324.6|15322.6|1840
1629982500000|2021-08-26 12:55:00|15335|15333|15333.6|15331.6|15336.5|15334.5|15327.3|15325.3|1675
1629982800000|2021-08-26 13:00:00|15333.2|15331.2|15333.2|15331.2|15339.6|15337.6|15331.1|15329.1|1389
1629983100000|2021-08-26 13:05:00|15333.5|15331.5|15333.1|15331.1|15334.1|15332.1|15329.3|15327.3|928
1629983400000|2021-08-26 13:10:00|15333.2|15331.2|15336.7|15334.7|15337.1|15335.1|15332|15330|980
1629983700000|2021-08-26 13:15:00|15337.1|15335.1|15336.8|15334.8|15339.7|15337.7|15335|15333|1130
1629984000000|2021-08-26 13:20:00|15336.7|15334.7|15337.6|15335.6|15341.2|15339.2|15336.1|15334.1|1130
1629984300000|2021-08-26 13:25:00|15339.1|15337.1|15341.1|15339.1|15343.5|15341.5|15335.1|15333.1|2222
1629984600000|2021-08-26 13:30:00|15340.6|15339.6|15358.8|15357.8|15365.6|15364.6|15340.6|15339.6|16107
1629984900000|2021-08-26 13:35:00|15358.7|15357.7|15350.7|15349.7|15359|15358|15343.5|15342.5|12539
1629985200000|2021-08-26 13:40:00|15350.5|15349.5|15356|15355|15359.5|15358.5|15345.7|15344.7|10307
1629985500000|2021-08-26 13:45:00|15355.8|15354.8|15358.6|15357.6|15368|15367|15355.7|15354.7|9449
1629985800000|2021-08-26 13:50:00|15358.7|15357.7|15354.3|15353.3|15361.7|15360.7|15351|15350|7334
1629986100000|2021-08-26 13:55:00|15354.2|15353.2|15341|15340|15360.2|15359.2|15340.5|15339.5|7939
1629986400000|2021-08-26 14:00:00|15340.5|15339.5|15361.6|15360.6|15361.7|15360.7|15337.5|15336.5|8120
1629986700000|2021-08-26 14:05:00|15361.5|15360.5|15363.5|15362.5|15370.5|15369.5|15357.6|15356.6|7814
1629987000000|2021-08-26 14:10:00|15364.1|15363.1|15355.6|15354.6|15365.1|15364.1|15354.6|15353.6|6250
1629987300000|2021-08-26 14:15:00|15355.5|15354.5|15351.2|15350.2|15357|15356|15345.6|15344.6|6310
1629987600000|2021-08-26 14:20:00|15351.1|15350.1|15328.2|15327.2|15354.1|15353.1|15324.6|15323.6|8364
1629987900000|2021-08-26 14:25:00|15328.3|15327.3|15301.8|15300.8|15328.5|15327.5|15275.2|15274.2|21358
1629988200000|2021-08-26 14:30:00|15302|15301|15305.1|15304.1|15321.5|15320.5|15298.5|15297.5|10786
1629988500000|2021-08-26 14:35:00|15305.2|15304.2|15300.8|15299.8|15326|15325|15296.7|15295.7|9450
1629988800000|2021-08-26 14:40:00|15301|15300|15293.2|15292.2|15303|15302|15279.6|15278.6|10994
1629989100000|2021-08-26 14:45:00|15293.7|15292.7|15297.6|15296.6|15309.3|15308.3|15288.7|15287.7|7560
1629989400000|2021-08-26 14:50:00|15297.1|15296.1|15290.5|15289.5|15304.5|15303.5|15276.6|15275.6|9385
1629989700000|2021-08-26 14:55:00|15290.6|15289.6|15302.6|15301.6|15305.2|15304.2|15286.8|15285.8|7866
1629990000000|2021-08-26 15:00:00|15303.1|15302.1|15276.5|15275.5|15303.1|15302.1|15262|15261|13847
1629990300000|2021-08-26 15:05:00|15276.3|15275.3|15295.5|15294.5|15299.1|15298.1|15265.7|15264.7|10348
1629990600000|2021-08-26 15:10:00|15295.2|15294.2|15313.8|15312.8|15316.6|15315.6|15293.2|15292.2|8974
1629990900000|2021-08-26 15:15:00|15313.7|15312.7|15328|15327|15337.1|15336.1|15312.6|15311.6|10786
1629991200000|2021-08-26 15:20:00|15328.1|15327.1|15318.3|15317.3|15334.1|15333.1|15315.1|15314.1|7755
1629991500000|2021-08-26 15:25:00|15318.7|15317.7|15324.5|15323.5|15328.8|15327.8|15315.3|15314.3|5575
1629991800000|2021-08-26 15:30:00|15324.6|15323.6|15317.7|15316.7|15327.6|15326.6|15310.8|15309.8|6456
1629992100000|2021-08-26 15:35:00|15317.8|15316.8|15326|15325|15326.3|15325.3|15310.3|15309.3|5486
1629992400000|2021-08-26 15:40:00|15326.6|15325.6|15308.2|15307.2|15331.6|15330.6|15304.8|15303.8|7387
1629992700000|2021-08-26 15:45:00|15308.1|15307.1|15307.1|15306.1|15313.8|15312.8|15300.6|15299.6|5636
1629993000000|2021-08-26 15:50:00|15307.2|15306.2|15316.7|15315.7|15320.1|15319.1|15305|15304|4454
1629993300000|2021-08-26 15:55:00|15316.5|15315.5|15326|15325|15327.7|15326.7|15312.7|15311.7|4502
1629993600000|2021-08-26 16:00:00|15326.1|15325.1|15350.8|15349.8|15352.3|15351.3|15325.1|15324.1|8057
1629993900000|2021-08-26 16:05:00|15350.7|15349.7|15353|15352|15356.8|15355.8|15347.6|15346.6|5857
1629994200000|2021-08-26 16:10:00|15353.6|15352.6|15349|15348|15357.5|15356.5|15347.8|15346.8|3520
1629994500000|2021-08-26 16:15:00|15349.1|15348.1|15346.5|15345.5|15352.6|15351.6|15345.7|15344.7|3078
1629994800000|2021-08-26 16:20:00|15346.3|15345.3|15348.2|15347.2|15350.1|15349.1|15346.1|15345.1|2965
1629995100000|2021-08-26 16:25:00|15348.1|15347.1|15349|15348|15351.1|15350.1|15343.3|15342.3|3554
1629995400000|2021-08-26 16:30:00|15349.1|15348.1|15349.1|15348.1|15349.3|15348.3|15339.3|15338.3|4300
1629995700000|2021-08-26 16:35:00|15349|15348|15343.3|15342.3|15351.8|15350.8|15341|15340|3225
1629996000000|2021-08-26 16:40:00|15343.5|15342.5|15344.9|15343.9|15348.2|15347.2|15339.4|15338.4|2443
1629996300000|2021-08-26 16:45:00|15345|15344|15340.3|15339.3|15346.5|15345.5|15338.4|15337.4|2706
1629996600000|2021-08-26 16:50:00|15340.2|15339.2|15330.9|15329.9|15344.9|15343.9|15330.3|15329.3|4475
1629996900000|2021-08-26 16:55:00|15330.8|15329.8|15338.4|15337.4|15341|15340|15330|15329|3092
1629997200000|2021-08-26 17:00:00|15338.3|15337.3|15332.8|15331.8|15339.5|15338.5|15327.3|15326.3|3151
1629997500000|2021-08-26 17:05:00|15332.9|15331.9|15333.5|15332.5|15337.8|15336.8|15331|15330|2464
1629997800000|2021-08-26 17:10:00|15333.4|15332.4|15340.5|15339.5|15341.4|15340.4|15333.4|15332.4|2080
1629998100000|2021-08-26 17:15:00|15340.4|15339.4|15332.9|15331.9|15342|15341|15331.8|15330.8|2276
1629998400000|2021-08-26 17:20:00|15333.7|15332.7|15317.5|15316.5|15334.4|15333.4|15316.3|15315.3|4931
1629998700000|2021-08-26 17:25:00|15317.8|15316.8|15322.4|15321.4|15326|15325|15313.2|15312.2|3337
1629999000000|2021-08-26 17:30:00|15322.5|15321.5|15330.5|15329.5|15333.5|15332.5|15320.3|15319.3|3079
1629999300000|2021-08-26 17:35:00|15330.4|15329.4|15331.3|15330.3|15333|15332|15327.8|15326.8|2060
1629999600000|2021-08-26 17:40:00|15331|15330|15333.4|15332.4|15336.9|15335.9|15330.5|15329.5|2277
1629999900000|2021-08-26 17:45:00|15333.5|15332.5|15326.8|15325.8|15334.5|15333.5|15326.3|15325.3|2260
1630000200000|2021-08-26 17:50:00|15326.9|15325.9|15327.5|15326.5|15329.7|15328.7|15324.8|15323.8|2128
1630000500000|2021-08-26 17:55:00|15327.2|15326.2|15332.2|15331.2|15336.8|15335.8|15326.9|15325.9|2905
1630000800000|2021-08-26 18:00:00|15332|15331|15322.9|15321.9|15334.3|15333.3|15320.7|15319.7|4644
1630001100000|2021-08-26 18:05:00|15323|15322|15313.5|15312.5|15326.2|15325.2|15312.3|15311.3|3709
1630001400000|2021-08-26 18:10:00|15313.7|15312.7|15308.9|15307.9|15317.2|15316.2|15308.5|15307.5|2886
1630001700000|2021-08-26 18:15:00|15308.8|15307.8|15310.3|15309.3|15317.8|15316.8|15307.7|15306.7|3226
1630002000000|2021-08-26 18:20:00|15310.4|15309.4|15316.5|15315.5|15322.4|15321.4|15309.8|15308.8|3379
1630002300000|2021-08-26 18:25:00|15316.4|15315.4|15318.9|15317.9|15322.5|15321.5|15313.2|15312.2|2824
1630002600000|2021-08-26 18:30:00|15318.8|15317.8|15322.5|15321.5|15327.5|15326.5|15315.7|15314.7|3849
1630002900000|2021-08-26 18:35:00|15322.4|15321.4|15322.2|15321.2|15323.9|15322.9|15316.3|15315.3|3408
1630003200000|2021-08-26 18:40:00|15322|15321|15313.5|15312.5|15322.9|15321.9|15311|15310|3341
1630003500000|2021-08-26 18:45:00|15313.7|15312.7|15307.2|15306.2|15319.8|15318.8|15306.5|15305.5|4330
1630003800000|2021-08-26 18:50:00|15307|15306|15307.8|15306.8|15310.7|15309.7|15303.3|15302.3|3856
1630004100000|2021-08-26 18:55:00|15307.7|15306.7|15299.3|15298.3|15308.4|15307.4|15297.5|15296.5|3911
1630004400000|2021-08-26 19:00:00|15298.8|15297.8|15285.5|15284.5|15298.8|15297.8|15282.8|15281.8|6834
1630004700000|2021-08-26 19:05:00|15285.7|15284.7|15280.3|15279.3|15287.5|15286.5|15271|15270|6281
1630005000000|2021-08-26 19:10:00|15280.4|15279.4|15280.5|15279.5|15286|15285|15273.3|15272.3|6407
1630005300000|2021-08-26 19:15:00|15280.9|15279.9|15295.9|15294.9|15297|15296|15276.2|15275.2|6350
1630005600000|2021-08-26 19:20:00|15296.3|15295.3|15291.5|15290.5|15298.9|15297.9|15286.8|15285.8|4088
1630005900000|2021-08-26 19:25:00|15291.4|15290.4|15293|15292|15295.7|15294.7|15284.7|15283.7|4833
1630006200000|2021-08-26 19:30:00|15293.2|15292.2|15297.4|15296.4|15302.7|15301.7|15291.8|15290.8|5204
1630006500000|2021-08-26 19:35:00|15297.5|15296.5|15286.8|15285.8|15303.3|15302.3|15285.7|15284.7|7273
1630006800000|2021-08-26 19:40:00|15286.9|15285.9|15288.4|15287.4|15305.8|15304.8|15283.7|15282.7|8251
1630007100000|2021-08-26 19:45:00|15288.3|15287.3|15293|15292|15298|15297|15279.2|15278.2|5588
1630007400000|2021-08-26 19:50:00|15292.8|15291.8|15284.5|15283.5|15299.9|15298.9|15283.8|15282.8|8301
1630007700000|2021-08-26 19:55:00|15284.7|15283.7|15280.2|15279.2|15296|15295|15277.2|15276.2|11968
1630008000000|2021-08-26 20:00:00|15279.7|15278.7|15281|15279|15286.7|15284.7|15279.3|15277.3|4691
1630008300000|2021-08-26 20:05:00|15281.2|15279.2|15274.2|15272.2|15281.2|15279.2|15271.9|15269.9|1801
1630008600000|2021-08-26 20:10:00|15274.7|15272.7|15278.3|15276.3|15279.9|15277.9|15269.3|15267.3|1918
1630008900000|2021-08-26 20:15:00|15278|15276|15281|15279|15281.8|15279.8|15277.5|15275.5|452
1630009200000|2021-08-26 20:20:00|15280.9|15278.9|15282.9|15280.9|15283.9|15281.9|15280.7|15278.7|525
1630009500000|2021-08-26 20:25:00|15283.2|15281.2|15282.4|15280.4|15284.4|15282.4|15281.9|15279.9|444
1630009800000|2021-08-26 20:30:00|15282.3|15280.3|15286.4|15284.4|15287|15285|15282.2|15280.2|411
1630010100000|2021-08-26 20:35:00|15286.3|15284.3|15288|15286|15289.2|15287.2|15286.2|15284.2|224
1630010400000|2021-08-26 20:40:00|15288.2|15286.2|15288.5|15286.5|15288.9|15286.9|15287.3|15285.3|170
1630010700000|2021-08-26 20:45:00|15288.4|15286.4|15293.5|15291.5|15293.7|15291.7|15288.4|15286.4|470
1630011000000|2021-08-26 20:50:00|15293.7|15291.7|15292.9|15290.9|15293.9|15291.9|15292|15290|224
1630011300000|2021-08-26 20:55:00|15292.8|15290.8|15293.8|15288.8|15293.8|15291.3|15291.5|15288.1|227
1630011600000|2021-08-26 21:00:00|15293.7|15288.7|15292.2|15287.2|15295.8|15290.8|15291.6|15286.6|0
1630011900000|2021-08-26 21:05:00|15292.3|15287.3|15292.6|15287.6|15293.3|15288.3|15291.7|15286.7|0
1630012200000|2021-08-26 21:10:00|15292.2|15287.2|15292|15287|15292.9|15287.9|15291.5|15286.5|0
1630012500000|2021-08-26 21:15:00|15292.3|15287.3|15291.1|15286.1|15293.6|15288.6|15290.4|15285.4|0
1630012800000|2021-08-26 21:20:00|15291|15286|15291.1|15286.1|15291.9|15286.9|15291|15286|0
1630013100000|2021-08-26 21:25:00|15291|15286|15291.7|15286.7|15291.7|15286.7|15290.5|15285.5|0
1630013400000|2021-08-26 21:30:00|15291.8|15286.8|15292|15287|15292|15287|15291.7|15286.7|0
1630013700000|2021-08-26 21:35:00|15291.9|15286.9|15291|15286|15291.9|15286.9|15290.3|15285.3|0
1630014000000|2021-08-26 21:40:00|15291.1|15286.1|15289|15284|15291.1|15286.1|15288.9|15283.9|0
1630014300000|2021-08-26 21:45:00|15288.9|15283.9|15288.8|15283.8|15288.9|15283.9|15288.3|15283.3|0
1630014600000|2021-08-26 21:50:00|15288.7|15283.7|15289.3|15284.3|15289.3|15284.3|15288.7|15283.7|0
1630014900000|2021-08-26 21:55:00|15289.2|15284.2|15289.2|15284.2|15289.7|15284.7|15288.9|15283.9|0
1630015200000|2021-08-26 22:00:00|15292|15290|15289.5|15287.5|15292|15290|15286.5|15284.5|322
1630015500000|2021-08-26 22:05:00|15289.9|15287.9|15293.4|15291.4|15295.4|15293.4|15289.7|15287.7|352
1630015800000|2021-08-26 22:10:00|15293.5|15291.5|15295.8|15293.8|15296.7|15294.7|15292.9|15290.9|211
1630016100000|2021-08-26 22:15:00|15296|15294|15295.8|15293.8|15297.2|15295.2|15294.3|15292.3|209
1630016400000|2021-08-26 22:20:00|15295.9|15293.9|15293.5|15291.5|15297.7|15295.7|15293.5|15291.5|173
1630016700000|2021-08-26 22:25:00|15293.4|15291.4|15294|15292|15294.4|15292.4|15291|15289|227
1630017000000|2021-08-26 22:30:00|15293.9|15291.9|15292.8|15290.8|15295.4|15293.4|15291.4|15289.4|150
1630017300000|2021-08-26 22:35:00|15292.7|15290.7|15294|15292|15295.2|15293.2|15290.9|15288.9|152
1630017600000|2021-08-26 22:40:00|15293.9|15291.9|15293|15291|15294.5|15292.5|15292.2|15290.2|100
1630017900000|2021-08-26 22:45:00|15292.9|15290.9|15292.7|15290.7|15293.8|15291.8|15291.8|15289.8|107
1630018200000|2021-08-26 22:50:00|15292.8|15290.8|15294|15292|15294.7|15292.7|15292.5|15290.5|91
1630018500000|2021-08-26 22:55:00|15294.2|15292.2|15293.5|15291.5|15294.5|15292.5|15293.2|15291.2|42
1630018800000|2021-08-26 23:00:00|15293.4|15291.4|15290.7|15288.7|15293.5|15291.5|15289|15287|264
1630019100000|2021-08-26 23:05:00|15290.5|15288.5|15288.5|15286.5|15290.7|15288.7|15287.3|15285.3|175
1630019400000|2021-08-26 23:10:00|15288.7|15286.7|15289.3|15287.3|15290.4|15288.4|15288.4|15286.4|138
1630019700000|2021-08-26 23:15:00|15289.2|15287.2|15290.3|15288.3|15290.5|15288.5|15288.4|15286.4|87
1630020000000|2021-08-26 23:20:00|15290|15288|15291.3|15289.3|15291.3|15289.3|15289.5|15287.5|89
1630020300000|2021-08-26 23:25:00|15291.5|15289.5|15291.7|15289.7|15292.2|15290.2|15291|15289|81
1630020600000|2021-08-26 23:30:00|15291.3|15289.3|15290.3|15288.3|15291.4|15289.4|15289.5|15287.5|107
1630020900000|2021-08-26 23:35:00|15290.4|15288.4|15290.3|15288.3|15291.9|15289.9|15289.4|15287.4|217
1630021200000|2021-08-26 23:40:00|15290.4|15288.4|15286.3|15284.3|15290.4|15288.4|15284.9|15282.9|360
1630021500000|2021-08-26 23:45:00|15286.4|15284.4|15282.8|15280.8|15287.5|15285.5|15282.8|15280.8|282
1630021800000|2021-08-26 23:50:00|15282.9|15280.9|15285|15283|15285.8|15283.8|15279.3|15277.3|474
1630022100000|2021-08-26 23:55:00|15285.2|15283.2|15284.2|15282.2|15285.7|15283.7|15284|15282|158
1630022400000|2021-08-27 00:00:00|15284|15282|15282.8|15280.8|15285.5|15283.5|15275.2|15273.2|715
1630022700000|2021-08-27 00:05:00|15283.5|15281.5|15281.3|15279.3|15286.3|15284.3|15280.4|15278.4|314
1630023000000|2021-08-27 00:10:00|15281.2|15279.2|15279.2|15277.2|15282.5|15280.5|15276.9|15274.9|278
1630023300000|2021-08-27 00:15:00|15279|15277|15276.3|15274.3|15281.3|15279.3|15275.9|15273.9|276
1630023600000|2021-08-27 00:20:00|15276.2|15274.2|15272.9|15270.9|15277|15275|15271.8|15269.8|381
1630023900000|2021-08-27 00:25:00|15273|15271|15276.3|15274.3|15276.8|15274.8|15271.7|15269.7|264
1630024200000|2021-08-27 00:30:00|15276.2|15274.2|15276.3|15274.3|15277.2|15275.2|15274.2|15272.2|181
1630024500000|2021-08-27 00:35:00|15276|15274|15278.3|15276.3|15279.3|15277.3|15275|15273|236
1630024800000|2021-08-27 00:40:00|15278.2|15276.2|15279.8|15277.8|15280.9|15278.9|15277.5|15275.5|164
1630025100000|2021-08-27 00:45:00|15279.9|15277.9|15277.8|15275.8|15280|15278|15277.4|15275.4|175
1630025400000|2021-08-27 00:50:00|15277.9|15275.9|15283.5|15281.5|15285.4|15283.4|15277.9|15275.9|390
1630025700000|2021-08-27 00:55:00|15283.7|15281.7|15285|15283|15286.3|15284.3|15282.2|15280.2|358
1630026000000|2021-08-27 01:00:00|15284.9|15282.9|15283.7|15281.7|15286.9|15284.9|15283.3|15281.3|188
1630026300000|2021-08-27 01:05:00|15283.8|15281.8|15284.8|15282.8|15285.9|15283.9|15283.5|15281.5|113
1630026600000|2021-08-27 01:10:00|15284.9|15282.9|15285.3|15283.3|15286.3|15284.3|15283.9|15281.9|104
1630026900000|2021-08-27 01:15:00|15285.2|15283.2|15292.7|15290.7|15294.9|15292.9|15284.3|15282.3|579
1630027200000|2021-08-27 01:20:00|15292.5|15290.5|15292.3|15290.3|15294.3|15292.3|15291.5|15289.5|201
1630027500000|2021-08-27 01:25:00|15292.8|15290.8|15298.8|15296.8|15300.8|15298.8|15292.4|15290.4|556
1630027800000|2021-08-27 01:30:00|15298.3|15296.3|15300.5|15298.5|15301|15299|15297.5|15295.5|286
1630028100000|2021-08-27 01:35:00|15300.4|15298.4|15304.5|15302.5|15305.4|15303.4|15299|15297|494
1630028400000|2021-08-27 01:40:00|15304.3|15302.3|15299.3|15297.3|15304.8|15302.8|15298.4|15296.4|353
1630028700000|2021-08-27 01:45:00|15299.4|15297.4|15301.4|15299.4|15301.8|15299.8|15298.5|15296.5|213
1630029000000|2021-08-27 01:50:00|15301.5|15299.5|15297.8|15295.8|15301.8|15299.8|15297.5|15295.5|233
1630029300000|2021-08-27 01:55:00|15297.7|15295.7|15298.8|15296.8|15300.9|15298.9|15297.3|15295.3|175
1630029600000|2021-08-27 02:00:00|15298.9|15296.9|15313.3|15311.3|15315.2|15313.2|15298.7|15296.7|1058
1630029900000|2021-08-27 02:05:00|15313.4|15311.4|15323.3|15321.3|15324.2|15322.2|15313.4|15311.4|869
1630030200000|2021-08-27 02:10:00|15323|15321|15322.5|15320.5|15323.2|15321.2|15319.8|15317.8|366
1630030500000|2021-08-27 02:15:00|15322.7|15320.7|15321.3|15319.3|15322.8|15320.8|15320|15318|208
1630030800000|2021-08-27 02:20:00|15321.4|15319.4|15322.8|15320.8|15323.9|15321.9|15320.8|15318.8|271
1630031100000|2021-08-27 02:25:00|15322.9|15320.9|15328.9|15326.9|15330.3|15328.3|15322.7|15320.7|449
1630031400000|2021-08-27 02:30:00|15329|15327|15330|15328|15334.4|15332.4|15327.8|15325.8|567
1630031700000|2021-08-27 02:35:00|15329.9|15327.9|15328.3|15326.3|15331.4|15329.4|15326.9|15324.9|304
1630032000000|2021-08-27 02:40:00|15328.4|15326.4|15329.5|15327.5|15329.8|15327.8|15327.5|15325.5|188
1630032300000|2021-08-27 02:45:00|15329.7|15327.7|15326.8|15324.8|15331|15329|15326.3|15324.3|279
1630032600000|2021-08-27 02:50:00|15326.7|15324.7|15327.8|15325.8|15331|15329|15326.5|15324.5|280
1630032900000|2021-08-27 02:55:00|15327.7|15325.7|15326.3|15324.3|15328.5|15326.5|15326.2|15324.2|224
1630033200000|2021-08-27 03:00:00|15326.4|15324.4|15325.5|15323.5|15327.8|15325.8|15324.5|15322.5|248
1630033500000|2021-08-27 03:05:00|15325.7|15323.7|15327.5|15325.5|15327.7|15325.7|15325.4|15323.4|129
1630033800000|2021-08-27 03:10:00|15327.7|15325.7|15325.3|15323.3|15328.5|15326.5|15325.2|15323.2|147
1630034100000|2021-08-27 03:15:00|15325.2|15323.2|15327|15325|15327.2|15325.2|15323.9|15321.9|222
1630034400000|2021-08-27 03:20:00|15327.2|15325.2|15327.4|15325.4|15328.4|15326.4|15325.5|15323.5|158
1630034700000|2021-08-27 03:25:00|15327.3|15325.3|15327.7|15325.7|15329.7|15327.7|15326.4|15324.4|162
1630035000000|2021-08-27 03:30:00|15327.5|15325.5|15327.7|15325.7|15328.4|15326.4|15325.2|15323.2|136
1630035300000|2021-08-27 03:35:00|15327.8|15325.8|15327.9|15325.9|15329|15327|15326.8|15324.8|117
1630035600000|2021-08-27 03:40:00|15328|15326|15328|15326|15328.8|15326.8|15327.4|15325.4|57
1630035900000|2021-08-27 03:45:00|15327.9|15325.9|15330.3|15328.3|15330.4|15328.4|15327.7|15325.7|93
1630036200000|2021-08-27 03:50:00|15330.2|15328.2|15330|15328|15331|15329|15329.7|15327.7|113
1630036500000|2021-08-27 03:55:00|15329.9|15327.9|15328.3|15326.3|15330.3|15328.3|15327.8|15325.8|85
1630036800000|2021-08-27 04:00:00|15328.2|15326.2|15330.2|15328.2|15330.2|15328.2|15328.2|15326.2|90
1630037100000|2021-08-27 04:05:00|15330.3|15328.3|15329|15327|15330.3|15328.3|15328.7|15326.7|53
1630037400000|2021-08-27 04:10:00|15329.2|15327.2|15329.9|15327.9|15330.5|15328.5|15329|15327|94
1630037700000|2021-08-27 04:15:00|15330|15328|15331.9|15329.9|15331.9|15329.9|15329.4|15327.4|129
1630038000000|2021-08-27 04:20:00|15331.7|15329.7|15335.3|15333.3|15338.9|15336.9|15331.7|15329.7|489
1630038300000|2021-08-27 04:25:00|15335.2|15333.2|15335|15333|15337.4|15335.4|15334.3|15332.3|113
1630038600000|2021-08-27 04:30:00|15335.2|15333.2|15333.4|15331.4|15336.5|15334.5|15332.5|15330.5|114
1630038900000|2021-08-27 04:35:00|15333.5|15331.5|15332.4|15330.4|15333.5|15331.5|15331.8|15329.8|63
1630039200000|2021-08-27 04:40:00|15332.3|15330.3|15333.4|15331.4|15333.7|15331.7|15332.3|15330.3|72
1630039500000|2021-08-27 04:45:00|15333.3|15331.3|15334|15332|15334.3|15332.3|15333.2|15331.2|58
1630039800000|2021-08-27 04:50:00|15334.2|15332.2|15332.5|15330.5|15334.8|15332.8|15332.3|15330.3|63
1630040100000|2021-08-27 04:55:00|15332.7|15330.7|15333.5|15331.5|15334.5|15332.5|15332.4|15330.4|49
1630040400000|2021-08-27 05:00:00|15333.7|15331.7|15333.2|15331.2|15335.5|15333.5|15332.3|15330.3|172
1630040700000|2021-08-27 05:05:00|15333|15331|15323.8|15321.8|15333.5|15331.5|15321.7|15319.7|551
1630041000000|2021-08-27 05:10:00|15323.7|15321.7|15324.9|15322.9|15325.8|15323.8|15323.4|15321.4|152
1630041300000|2021-08-27 05:15:00|15324.8|15322.8|15326.5|15324.5|15326.7|15324.7|15323.8|15321.8|158
1630041600000|2021-08-27 05:20:00|15326.7|15324.7|15328|15326|15329.2|15327.2|15326|15324|329
1630041900000|2021-08-27 05:25:00|15328.2|15326.2|15328.7|15326.7|15329|15327|15327.3|15325.3|92
1630042200000|2021-08-27 05:30:00|15328.3|15326.3|15330.5|15328.5|15334.4|15332.4|15327.5|15325.5|356
1630042500000|2021-08-27 05:35:00|15330.7|15328.7|15323.8|15321.8|15330.9|15328.9|15323.3|15321.3|305
1630042800000|2021-08-27 05:40:00|15323.7|15321.7|15325.8|15323.8|15325.8|15323.8|15323.2|15321.2|331
1630043100000|2021-08-27 05:45:00|15325.9|15323.9|15324|15322|15326.9|15324.9|15322.5|15320.5|239
1630043400000|2021-08-27 05:50:00|15324.3|15322.3|15323|15321|15325.4|15323.4|15320.9|15318.9|255
1630043700000|2021-08-27 05:55:00|15322.9|15320.9|15323.8|15321.8|15324.2|15322.2|15322|15320|208
1630044000000|2021-08-27 06:00:00|15323.7|15321.7|15331.7|15329.7|15333|15331|15320.4|15318.4|749
1630044300000|2021-08-27 06:05:00|15331.5|15329.5|15335.2|15333.2|15337.7|15335.7|15330.8|15328.8|497
1630044600000|2021-08-27 06:10:00|15335.3|15333.3|15334.5|15332.5|15337.3|15335.3|15334.2|15332.2|329
1630044900000|2021-08-27 06:15:00|15334.4|15332.4|15334.7|15332.7|15336.9|15334.9|15331.5|15329.5|362
1630045200000|2021-08-27 06:20:00|15334.5|15332.5|15336.8|15334.8|15337.7|15335.7|15330.2|15328.2|342
1630045500000|2021-08-27 06:25:00|15336.9|15334.9|15335|15333|15337.3|15335.3|15332.8|15330.8|277
1630045800000|2021-08-27 06:30:00|15335.2|15333.2|15339|15337|15341.8|15339.8|15334.3|15332.3|529
1630046100000|2021-08-27 06:35:00|15339.5|15337.5|15340.5|15338.5|15342.9|15340.9|15339.5|15337.5|348
1630046400000|2021-08-27 06:40:00|15340.4|15338.4|15340.3|15338.3|15341.4|15339.4|15337.2|15335.2|172
1630046700000|2021-08-27 06:45:00|15340.2|15338.2|15337|15335|15340.4|15338.4|15335.9|15333.9|190
1630047000000|2021-08-27 06:50:00|15337.2|15335.2|15334.7|15332.7|15338.9|15336.9|15334.2|15332.2|224
1630047300000|2021-08-27 06:55:00|15334.8|15332.8|15331.8|15329.8|15335.7|15333.7|15330.3|15328.3|342
1630047600000|2021-08-27 07:00:00|15331.5|15329.5|15326.4|15324.4|15331.5|15329.5|15321.5|15319.5|959
1630047900000|2021-08-27 07:05:00|15326|15324|15325.8|15323.8|15328.3|15326.3|15324.3|15322.3|358
1630048200000|2021-08-27 07:10:00|15325.7|15323.7|15326|15324|15329.5|15327.5|15324.8|15322.8|452
1630048500000|2021-08-27 07:15:00|15325.9|15323.9|15324.3|15322.3|15326.8|15324.8|15322.4|15320.4|443
1630048800000|2021-08-27 07:20:00|15324.4|15322.4|15326|15324|15328.7|15326.7|15324.2|15322.2|295
1630049100000|2021-08-27 07:25:00|15325.9|15323.9|15335.5|15333.5|15336.8|15334.8|15325.3|15323.3|771
1630049400000|2021-08-27 07:30:00|15335.7|15333.7|15336.3|15334.3|15340.7|15338.7|15334.7|15332.7|508
1630049700000|2021-08-27 07:35:00|15336.4|15334.4|15335.3|15333.3|15340.2|15338.2|15333.5|15331.5|514
1630050000000|2021-08-27 07:40:00|15335.2|15333.2|15332.4|15330.4|15336.3|15334.3|15331.7|15329.7|561
1630050300000|2021-08-27 07:45:00|15332.5|15330.5|15330.5|15328.5|15333.5|15331.5|15329.2|15327.2|584
1630050600000|2021-08-27 07:50:00|15330.4|15328.4|15332.8|15330.8|15333.9|15331.9|15329.5|15327.5|186
1630050900000|2021-08-27 07:55:00|15332.7|15330.7|15333.5|15331.5|15335.4|15333.4|15332.7|15330.7|104
1630051200000|2021-08-27 08:00:00|15333.7|15331.7|15332.5|15330.5|15335.8|15333.8|15331.5|15329.5|379
1630051500000|2021-08-27 08:05:00|15332.4|15330.4|15325|15323|15332.4|15330.4|15323.8|15321.8|677
1630051800000|2021-08-27 08:10:00|15325.2|15323.2|15328.3|15326.3|15330.3|15328.3|15322.4|15320.4|718
1630052100000|2021-08-27 08:15:00|15328.4|15326.4|15327.5|15325.5|15328.9|15326.9|15324.7|15322.7|455
1630052400000|2021-08-27 08:20:00|15327.4|15325.4|15323|15321|15327.4|15325.4|15321|15319|607
1630052700000|2021-08-27 08:25:00|15322.9|15320.9|15321.3|15319.3|15323.8|15321.8|15318.3|15316.3|535
1630053000000|2021-08-27 08:30:00|15321.2|15319.2|15321.3|15319.3|15323.7|15321.7|15317.5|15315.5|434
1630053300000|2021-08-27 08:35:00|15321.2|15319.2|15324.4|15322.4|15324.9|15322.9|15320.4|15318.4|242
1630053600000|2021-08-27 08:40:00|15324.3|15322.3|15326.5|15324.5|15327.8|15325.8|15323.3|15321.3|288
1630053900000|2021-08-27 08:45:00|15326.7|15324.7|15327|15325|15327.8|15325.8|15325.7|15323.7|164
1630054200000|2021-08-27 08:50:00|15326.9|15324.9|15327.3|15325.3|15328.4|15326.4|15325.3|15323.3|151
1630054500000|2021-08-27 08:55:00|15327.2|15325.2|15329|15327|15331.4|15329.4|15327|15325|277
1630054800000|2021-08-27 09:00:00|15329.2|15327.2|15326.8|15324.8|15329.9|15327.9|15324.9|15322.9|400
1630055100000|2021-08-27 09:05:00|15326.9|15324.9|15328.7|15326.7|15333.2|15331.2|15326.8|15324.8|463
1630055400000|2021-08-27 09:10:00|15328.5|15326.5|15323.8|15321.8|15328.5|15326.5|15323.8|15321.8|218
1630055700000|2021-08-27 09:15:00|15323.7|15321.7|15330.5|15328.5|15331.8|15329.8|15323.4|15321.4|348
1630056000000|2021-08-27 09:20:00|15330.4|15328.4|15333.5|15331.5|15334.9|15332.9|15329.2|15327.2|322
1630056300000|2021-08-27 09:25:00|15333.7|15331.7|15330.5|15328.5|15334.8|15332.8|15329.7|15327.7|245
1630056600000|2021-08-27 09:30:00|15330.7|15328.7|15328.7|15326.7|15330.9|15328.9|15328.4|15326.4|133
1630056900000|2021-08-27 09:35:00|15328.8|15326.8|15332.3|15330.3|15332.8|15330.8|15328.8|15326.8|194
1630057200000|2021-08-27 09:40:00|15332.4|15330.4|15335|15333|15335.2|15333.2|15330.8|15328.8|186
1630057500000|2021-08-27 09:45:00|15335.2|15333.2|15331.7|15329.7|15335.2|15333.2|15331.2|15329.2|100
1630057800000|2021-08-27 09:50:00|15331.8|15329.8|15333.3|15331.3|15333.9|15331.9|15331.5|15329.5|84
1630058100000|2021-08-27 09:55:00|15333.4|15331.4|15332.7|15330.7|15335.7|15333.7|15332.2|15330.2|221
1630058400000|2021-08-27 10:00:00|15332.8|15330.8|15333.9|15331.9|15335.5|15333.5|15329.9|15327.9|520
1630058700000|2021-08-27 10:05:00|15334|15332|15335|15333|15335.7|15333.7|15332.4|15330.4|173
1630059000000|2021-08-27 10:10:00|15335.2|15333.2|15333.5|15331.5|15335.8|15333.8|15332.7|15330.7|93
1630059300000|2021-08-27 10:15:00|15333.8|15331.8|15331.8|15329.8|15334.5|15332.5|15330.8|15328.8|193
1630059600000|2021-08-27 10:20:00|15331.7|15329.7|15331.8|15329.8|15333.9|15331.9|15330.9|15328.9|151
1630059900000|2021-08-27 10:25:00|15331.9|15329.9|15331.9|15329.9|15334|15332|15331|15329|111
1630060200000|2021-08-27 10:30:00|15332|15330|15329.4|15327.4|15333.4|15331.4|15329.4|15327.4|187
1630060500000|2021-08-27 10:35:00|15330|15328|15329.8|15327.8|15330.8|15328.8|15328.2|15326.2|191
1630060800000|2021-08-27 10:40:00|15329.7|15327.7|15332.5|15330.5|15333.2|15331.2|15329.4|15327.4|300
1630061100000|2021-08-27 10:45:00|15332.7|15330.7|15336.8|15334.8|15336.9|15334.9|15332.5|15330.5|240
1630061400000|2021-08-27 10:50:00|15336.9|15334.9|15335.9|15333.9|15337.9|15335.9|15334.3|15332.3|275
1630061700000|2021-08-27 10:55:00|15335.8|15333.8|15332.4|15330.4|15335.9|15333.9|15332.2|15330.2|237
1630062000000|2021-08-27 11:00:00|15332.3|15330.3|15333.5|15331.5|15334.2|15332.2|15330.4|15328.4|318
1630062300000|2021-08-27 11:05:00|15333.7|15331.7|15329.3|15327.3|15334.2|15332.2|15327.8|15325.8|359
1630062600000|2021-08-27 11:10:00|15329.4|15327.4|15334.4|15332.4|15334.5|15332.5|15329.3|15327.3|195
1630062900000|2021-08-27 11:15:00|15334.8|15332.8|15328.7|15326.7|15335.2|15333.2|15328.3|15326.3|259
1630063200000|2021-08-27 11:20:00|15328.5|15326.5|15326.5|15324.5|15328.5|15326.5|15323.7|15321.7|474
1630063500000|2021-08-27 11:25:00|15326.8|15324.8|15329|15327|15329|15327|15325.7|15323.7|158
1630063800000|2021-08-27 11:30:00|15328.9|15326.9|15329.8|15327.8|15330.7|15328.7|15327.9|15325.9|218
1630064100000|2021-08-27 11:35:00|15329.9|15327.9|15325|15323|15329.9|15327.9|15324.9|15322.9|333
1630064400000|2021-08-27 11:40:00|15324.9|15322.9|15326|15324|15327.2|15325.2|15324.4|15322.4|214
1630064700000|2021-08-27 11:45:00|15325.9|15323.9|15318.9|15316.9|15327|15325|15315|15313|988
1630065000000|2021-08-27 11:50:00|15319|15317|15321.4|15319.4|15321.8|15319.8|15316.4|15314.4|492
1630065300000|2021-08-27 11:55:00|15321.5|15319.5|15319.7|15317.7|15322.9|15320.9|15319.7|15317.7|349
1630065600000|2021-08-27 12:00:00|15319.8|15317.8|15322.5|15320.5|15323.3|15321.3|15316.4|15314.4|674
1630065900000|2021-08-27 12:05:00|15322.4|15320.4|15320.8|15318.8|15323.5|15321.5|15320.8|15318.8|403
1630066200000|2021-08-27 12:10:00|15320.9|15318.9|15319|15317|15324.3|15322.3|15318.9|15316.9|453
1630066500000|2021-08-27 12:15:00|15319.2|15317.2|15323|15321|15323.2|15321.2|15319|15317|294
1630066800000|2021-08-27 12:20:00|15322.9|15320.9|15323.4|15321.4|15325.3|15323.3|15321.9|15319.9|433
1630067100000|2021-08-27 12:25:00|15323.3|15321.3|15320.3|15318.3|15324.5|15322.5|15319.5|15317.5|302
1630067400000|2021-08-27 12:30:00|15320|15318|15329.7|15327.7|15330.2|15328.2|15319.3|15317.3|772
1630067700000|2021-08-27 12:35:00|15329.8|15327.8|15332|15330|15332.5|15330.5|15327.7|15325.7|646
1630068000000|2021-08-27 12:40:00|15332.2|15330.2|15332.3|15330.3|15336|15334|15330.8|15328.8|898
1630068300000|2021-08-27 12:45:00|15332.4|15330.4|15330.5|15328.5|15332.4|15330.4|15328.4|15326.4|674
1630068600000|2021-08-27 12:50:00|15330.4|15328.4|15333|15331|15335.3|15333.3|15329.9|15327.9|739
1630068900000|2021-08-27 12:55:00|15333.2|15331.2|15333.9|15331.9|15338.7|15336.7|15332.9|15330.9|903
1630069200000|2021-08-27 13:00:00|15334|15332|15330.8|15328.8|15335.3|15333.3|15330.4|15328.4|579
1630069500000|2021-08-27 13:05:00|15330.7|15328.7|15327|15325|15331.7|15329.7|15327|15325|730
1630069800000|2021-08-27 13:10:00|15326.8|15324.8|15318.5|15316.5|15327.9|15325.9|15317.7|15315.7|1436
1630070100000|2021-08-27 13:15:00|15318.4|15316.4|15313.5|15311.5|15321.4|15319.4|15311.4|15309.4|1523
1630070400000|2021-08-27 13:20:00|15313.4|15311.4|15319|15317|15320|15318|15311.9|15309.9|1151
1630070700000|2021-08-27 13:25:00|15316.9|15314.9|15306.4|15304.4|15318.5|15316.5|15304.5|15302.5|2798
1630071000000|2021-08-27 13:30:00|15305.9|15304.9|15318.4|15317.4|15337.9|15336.9|15301.8|15300.8|14666
1630071300000|2021-08-27 13:35:00|15318.5|15317.5|15294.4|15293.4|15330|15329|15293.4|15292.4|10598
1630071600000|2021-08-27 13:40:00|15294.8|15293.8|15308.4|15307.4|15313.8|15312.8|15290|15289|8544
1630071900000|2021-08-27 13:45:00|15308.5|15307.5|15308.4|15307.4|15322|15321|15304.8|15303.8|8447
1630072200000|2021-08-27 13:50:00|15308.5|15307.5|15306.3|15305.3|15315.7|15314.7|15306|15305|5246
1630072500000|2021-08-27 13:55:00|15306.4|15305.4|15312.8|15311.8|15312.8|15311.8|15294.9|15293.9|5676
1630072800000|2021-08-27 14:00:00|15313|15312|15366.5|15365.5|15374.5|15373.5|15286.4|15285.4|21058
1630073100000|2021-08-27 14:05:00|15366.7|15365.7|15371.9|15370.9|15372.3|15371.3|15347.2|15346.2|11403
1630073400000|2021-08-27 14:10:00|15372|15371|15400.5|15399.5|15403.7|15402.7|15369.4|15368.4|12544
1630073700000|2021-08-27 14:15:00|15400.7|15399.7|15424.9|15423.9|15428.7|15427.7|15400.7|15399.7|13155
1630074000000|2021-08-27 14:20:00|15424.8|15423.8|15407.9|15406.9|15434.2|15433.2|15407.4|15406.4|9752
1630074300000|2021-08-27 14:25:00|15408|15407|15395|15394|15408.8|15407.8|15382.7|15381.7|9673
1630074600000|2021-08-27 14:30:00|15395.3|15394.3|15394.4|15393.4|15400.2|15399.2|15389.9|15388.9|4897
1630074900000|2021-08-27 14:35:00|15394.5|15393.5|15376.5|15375.5|15395.2|15394.2|15373.9|15372.9|6139
1630075200000|2021-08-27 14:40:00|15376.7|15375.7|15377.8|15376.8|15382.4|15381.4|15364.5|15363.5|6511
1630075500000|2021-08-27 14:45:00|15376.9|15375.9|15395.8|15394.8|15398|15397|15372.4|15371.4|7239
1630075800000|2021-08-27 14:50:00|15396|15395|15406.9|15405.9|15408.2|15407.2|15396|15395|6097
1630076100000|2021-08-27 14:55:00|15406.8|15405.8|15405|15404|15424.2|15423.2|15402.8|15401.8|7608
1630076400000|2021-08-27 15:00:00|15404.9|15403.9|15404.5|15403.5|15415|15414|15404.3|15403.3|4543
1630076700000|2021-08-27 15:05:00|15404.4|15403.4|15401.2|15400.2|15409.7|15408.7|15399.8|15398.8|4325
1630077000000|2021-08-27 15:10:00|15401.3|15400.3|15404.2|15403.2|15407.9|15406.9|15398.5|15397.5|3432
1630077300000|2021-08-27 15:15:00|15404|15403|15404.7|15403.7|15408.7|15407.7|15392.9|15391.9|5295
1630077600000|2021-08-27 15:20:00|15404.5|15403.5|15403.8|15402.8|15407.2|15406.2|15400.9|15399.9|2679
1630077900000|2021-08-27 15:25:00|15403.7|15402.7|15388.3|15387.3|15405.8|15404.8|15386.9|15385.9|4421
1630078200000|2021-08-27 15:30:00|15388.2|15387.2|15398.9|15397.9|15400.9|15399.9|15387.3|15386.3|3279
1630078500000|2021-08-27 15:35:00|15399|15398|15404|15403|15404.9|15403.9|15395.3|15394.3|3023
1630078800000|2021-08-27 15:40:00|15404.2|15403.2|15416.7|15415.7|15417|15416|15401.7|15400.7|4105
1630079100000|2021-08-27 15:45:00|15416.9|15415.9|15421.2|15420.2|15422.4|15421.4|15413.7|15412.7|4791
1630079400000|2021-08-27 15:50:00|15421|15420|15412.8|15411.8|15421.9|15420.9|15412.7|15411.7|3044
1630079700000|2021-08-27 15:55:00|15412.7|15411.7|15419.7|15418.7|15423.3|15422.3|15411.9|15410.9|3152
1630080000000|2021-08-27 16:00:00|15419.8|15418.8|15420|15419|15424.7|15423.7|15417.8|15416.8|3131
1630080300000|2021-08-27 16:05:00|15419.9|15418.9|15418.8|15417.8|15427.4|15426.4|15416.9|15415.9|3443
1630080600000|2021-08-27 16:10:00|15418.7|15417.7|15416.8|15415.8|15419.2|15418.2|15413.7|15412.7|2341
1630080900000|2021-08-27 16:15:00|15416.7|15415.7|15412.4|15411.4|15417.4|15416.4|15409.2|15408.2|2938
1630081200000|2021-08-27 16:20:00|15412.3|15411.3|15414.4|15413.4|15415.2|15414.2|15409.4|15408.4|2056
1630081500000|2021-08-27 16:25:00|15414.8|15413.8|15412.4|15411.4|15414.9|15413.9|15411.9|15410.9|1865
1630081800000|2021-08-27 16:30:00|15412.5|15411.5|15413.5|15412.5|15416.7|15415.7|15410.7|15409.7|2662
1630082100000|2021-08-27 16:35:00|15413.7|15412.7|15417.4|15416.4|15419.4|15418.4|15411.9|15410.9|1938
1630082400000|2021-08-27 16:40:00|15415.6|15414.6|15414.7|15413.7|15416.5|15415.5|15414.3|15413.3|1576
1630082700000|2021-08-27 16:45:00|15414.8|15413.8|15413.1|15412.1|15415.7|15414.7|15410.7|15409.7|1755
1630083000000|2021-08-27 16:50:00|15413.3|15412.3|15413.3|15412.3|15416.1|15415.1|15410|15409|2036
1630083300000|2021-08-27 16:55:00|15413.5|15412.5|15421|15420|15421.1|15420.1|15413.5|15412.5|2430
1630083600000|2021-08-27 17:00:00|15420.8|15419.8|15424.5|15423.5|15426.3|15425.3|15419.7|15418.7|3287
1630083900000|2021-08-27 17:05:00|15424.3|15423.3|15427.6|15426.6|15429.1|15428.1|15421.8|15420.8|2685
1630084200000|2021-08-27 17:10:00|15427.5|15426.5|15425.2|15424.2|15428.1|15427.1|15424.3|15423.3|2100
1630084500000|2021-08-27 17:15:00|15425.3|15424.3|15426.3|15425.3|15427.1|15426.1|15423.5|15422.5|1809
1630084800000|2021-08-27 17:20:00|15426.2|15425.2|15439.1|15438.1|15439.1|15438.1|15426.1|15425.1|5094
1630085100000|2021-08-27 17:25:00|15439|15438|15434.6|15433.6|15439.8|15438.8|15433.2|15432.2|2522
1630085400000|2021-08-27 17:30:00|15434.8|15433.8|15438.3|15437.3|15440.6|15439.6|15433.3|15432.3|2716
1630085700000|2021-08-27 17:35:00|15438.2|15437.2|15441.8|15440.8|15441.8|15440.8|15437.6|15436.6|1929
1630086000000|2021-08-27 17:40:00|15441.7|15440.7|15436.6|15435.6|15441.8|15440.8|15436.6|15435.6|2027
1630086300000|2021-08-27 17:45:00|15436.7|15435.7|15436.1|15435.1|15438.3|15437.3|15435.1|15434.1|1791
1630086600000|2021-08-27 17:50:00|15436.2|15435.2|15434.1|15433.1|15437.1|15436.1|15433.6|15432.6|2106
1630086900000|2021-08-27 17:55:00|15434.2|15433.2|15437.8|15436.8|15440.1|15439.1|15433.6|15432.6|2333
1630087200000|2021-08-27 18:00:00|15438.1|15437.1|15430.7|15429.7|15438.5|15437.5|15429.8|15428.8|3005
1630087500000|2021-08-27 18:05:00|15430.8|15429.8|15426.8|15425.8|15432.3|15431.3|15426.8|15425.8|2518
1630087800000|2021-08-27 18:10:00|15427|15426|15427.8|15426.8|15428.1|15427.1|15424.8|15423.8|1801
1630088100000|2021-08-27 18:15:00|15428|15427|15427.1|15426.1|15428.1|15427.1|15423|15422|2049
1630088400000|2021-08-27 18:20:00|15427|15426|15424.2|15423.2|15428.8|15427.8|15423.3|15422.3|1863
1630088700000|2021-08-27 18:25:00|15424.3|15423.3|15430.5|15429.5|15431.3|15430.3|15423.6|15422.6|1996
1630089000000|2021-08-27 18:30:00|15430.3|15429.3|15433.1|15432.1|15433.3|15432.3|15429.3|15428.3|2532
1630089300000|2021-08-27 18:35:00|15433.3|15432.3|15434.1|15433.1|15437.2|15436.2|15432.8|15431.8|2713
1630089600000|2021-08-27 18:40:00|15434.3|15433.3|15436.5|15435.5|15437|15436|15433.6|15432.6|2292
1630089900000|2021-08-27 18:45:00|15436.3|15435.3|15436|15435|15438.1|15437.1|15432.6|15431.6|2527
1630090200000|2021-08-27 18:50:00|15435.8|15434.8|15436.1|15435.1|15437.7|15436.7|15435.5|15434.5|1598
1630090500000|2021-08-27 18:55:00|15436|15435|15437.3|15436.3|15439.8|15438.8|15435.7|15434.7|2011
1630090800000|2021-08-27 19:00:00|15437.5|15436.5|15439.8|15438.8|15440.8|15439.8|15435.5|15434.5|2742
1630091100000|2021-08-27 19:05:00|15440.2|15439.2|15440.1|15439.1|15442.8|15441.8|15438.1|15437.1|2585
1630091400000|2021-08-27 19:10:00|15440|15439|15443.3|15442.3|15443.8|15442.8|15439.8|15438.8|2368
1630091700000|2021-08-27 19:15:00|15443.2|15442.2|15444.6|15443.6|15445.7|15444.7|15441.8|15440.8|3310
1630092000000|2021-08-27 19:20:00|15444.4|15443.4|15443.9|15442.9|15446.4|15445.4|15443.2|15442.2|2732
1630092300000|2021-08-27 19:25:00|15443.8|15442.8|15441.2|15440.2|15447.4|15446.4|15441.2|15440.2|3864
1630092600000|2021-08-27 19:30:00|15441.3|15440.3|15437.2|15436.2|15442.2|15441.2|15435.9|15434.9|5324
1630092900000|2021-08-27 19:35:00|15436.7|15435.7|15433.2|15432.2|15437.2|15436.2|15432.7|15431.7|3963
1630093200000|2021-08-27 19:40:00|15433.4|15432.4|15439.9|15438.9|15440.4|15439.4|15432.9|15431.9|4289
1630093500000|2021-08-27 19:45:00|15440|15439|15436.3|15435.3|15444.7|15443.7|15435.3|15434.3|4227
1630093800000|2021-08-27 19:50:00|15436.2|15435.2|15433.7|15432.7|15444.2|15443.2|15430.7|15429.7|9033
1630094100000|2021-08-27 19:55:00|15433.4|15432.4|15430.2|15429.2|15434.2|15433.2|15425.4|15424.4|15661
1630094400000|2021-08-27 20:00:00|15428.9|15427.9|15429.1|15427.1|15436.7|15434.7|15424.9|15422.9|4755
1630094700000|2021-08-27 20:05:00|15429.2|15427.2|15420.2|15418.2|15429.9|15427.9|15419.8|15417.8|2325
1630095000000|2021-08-27 20:10:00|15420.1|15418.1|15426.8|15424.8|15427.1|15425.1|15419.6|15417.6|1493
1630095300000|2021-08-27 20:15:00|15426.2|15424.2|15428.8|15426.8|15429.3|15427.3|15426.1|15424.1|559
1630095600000|2021-08-27 20:20:00|15428.7|15426.7|15431.1|15429.1|15431.8|15429.8|15428.3|15426.3|344
1630095900000|2021-08-27 20:25:00|15430.8|15428.8|15429.7|15427.7|15431.6|15429.6|15429.2|15427.2|252
1630096200000|2021-08-27 20:30:00|15429.8|15427.8|15427.8|15425.8|15431.1|15429.1|15427.3|15425.3|354
1630096500000|2021-08-27 20:35:00|15427.7|15425.7|15429.3|15427.3|15429.3|15427.3|15427.1|15425.1|237
1630096800000|2021-08-27 20:40:00|15429.2|15427.2|15429.6|15427.6|15430.2|15428.2|15427.8|15425.8|213
1630097100000|2021-08-27 20:45:00|15429.4|15427.4|15425.2|15423.2|15430.7|15428.7|15425.2|15423.2|441
1630097400000|2021-08-27 20:50:00|15425.1|15423.1|15428.1|15426.1|15428.6|15426.6|15424.9|15422.9|189
1630097700000|2021-08-27 20:55:00|15427.9|15425.9|15433.2|15428.2|15433.2|15430.3|15426.4|15424.4|374
1630098000000|2021-08-27 21:00:00|15433.3|15428.3|15433.3|15428.3|15433.3|15428.3|15433.3|15428.3|0
1630274400000|2021-08-29 22:00:00|15434.8|15432.8|15433.1|15431.1|15436.8|15434.8|15429.7|15427.7|526
1630274700000|2021-08-29 22:05:00|15433.4|15431.4|15438.6|15436.6|15439.9|15437.9|15432.1|15430.1|343
1630275000000|2021-08-29 22:10:00|15438.7|15436.7|15444.7|15442.7|15444.7|15442.7|15438.4|15436.4|414
1630275300000|2021-08-29 22:15:00|15444.6|15442.6|15440.7|15438.7|15446.1|15444.1|15440.7|15438.7|238
1630275600000|2021-08-29 22:20:00|15440.6|15438.6|15441.6|15439.6|15441.6|15439.6|15439.4|15437.4|158
1630275900000|2021-08-29 22:25:00|15441.4|15439.4|15442.3|15440.3|15442.9|15440.9|15440.7|15438.7|166
1630276200000|2021-08-29 22:30:00|15442.4|15440.4|15442.8|15440.8|15443.7|15441.7|15441.2|15439.2|145
1630276500000|2021-08-29 22:35:00|15442.9|15440.9|15441.6|15439.6|15444.4|15442.4|15441.2|15439.2|162
1630276800000|2021-08-29 22:40:00|15441.4|15439.4|15443.8|15441.8|15444.2|15442.2|15439.6|15437.6|312
1630277100000|2021-08-29 22:45:00|15443.9|15441.9|15442.6|15440.6|15444.9|15442.9|15442.4|15440.4|283
1630277400000|2021-08-29 22:50:00|15442.4|15440.4|15441.6|15439.6|15443.2|15441.2|15441.3|15439.3|66
1630277700000|2021-08-29 22:55:00|15441.7|15439.7|15442.6|15440.6|15443.1|15441.1|15440.7|15438.7|103
1630278000000|2021-08-29 23:00:00|15442.4|15440.4|15441.1|15439.1|15443.2|15441.2|15440.6|15438.6|124
1630278300000|2021-08-29 23:05:00|15440.9|15438.9|15440.8|15438.8|15441.9|15439.9|15439.4|15437.4|96
1630278600000|2021-08-29 23:10:00|15440.7|15438.7|15440.1|15438.1|15442.3|15440.3|15439.9|15437.9|139
1630278900000|2021-08-29 23:15:00|15440.2|15438.2|15441.6|15439.6|15441.6|15439.6|15440.1|15438.1|49
1630279200000|2021-08-29 23:20:00|15441.3|15439.3|15444.3|15442.3|15444.6|15442.6|15441.1|15439.1|136
1630279500000|2021-08-29 23:25:00|15444.2|15442.2|15441.7|15439.7|15444.7|15442.7|15441.4|15439.4|88
1630279800000|2021-08-29 23:30:00|15441.8|15439.8|15443.6|15441.6|15445.7|15443.7|15441.8|15439.8|208
1630280100000|2021-08-29 23:35:00|15443.7|15441.7|15451.8|15449.8|15454.9|15452.9|15443.4|15441.4|946
1630280400000|2021-08-29 23:40:00|15451.9|15449.9|15458.3|15456.3|15459.3|15457.3|15451.4|15449.4|559
1630280700000|2021-08-29 23:45:00|15458.1|15456.1|15454.8|15452.8|15458.1|15456.1|15454.1|15452.1|291
1630281000000|2021-08-29 23:50:00|15454.9|15452.9|15455.6|15453.6|15456.4|15454.4|15453.8|15451.8|254
1630281300000|2021-08-29 23:55:00|15455.2|15453.2|15456.3|15454.3|15458.7|15456.7|15455.1|15453.1|281
1630281600000|2021-08-30 00:00:00|15456.2|15454.2|15450.8|15448.8|15459.6|15457.6|15450.7|15448.7|597
1630281900000|2021-08-30 00:05:00|15450.7|15448.7|15449.6|15447.6|15451.9|15449.9|15447.9|15445.9|366
1630282200000|2021-08-30 00:10:00|15449.4|15447.4|15445.3|15443.3|15451.3|15449.3|15444.3|15442.3|561
1630282500000|2021-08-30 00:15:00|15445.4|15443.4|15444.3|15442.3|15445.6|15443.6|15441.9|15439.9|441
1630282800000|2021-08-30 00:20:00|15444.4|15442.4|15440.9|15438.9|15444.4|15442.4|15438.6|15436.6|493
1630283100000|2021-08-30 00:25:00|15441.2|15439.2|15441.1|15439.1|15442.1|15440.1|15438.9|15436.9|267
1630283400000|2021-08-30 00:30:00|15440.9|15438.9|15435.1|15433.1|15441.1|15439.1|15434.7|15432.7|499
1630283700000|2021-08-30 00:35:00|15434.8|15432.8|15434.8|15432.8|15436.2|15434.2|15431.9|15429.9|405
1630284000000|2021-08-30 00:40:00|15434.7|15432.7|15435.6|15433.6|15436.7|15434.7|15434.1|15432.1|266
1630284300000|2021-08-30 00:45:00|15435.4|15433.4|15436.1|15434.1|15436.4|15434.4|15434.2|15432.2|229
1630284600000|2021-08-30 00:50:00|15435.9|15433.9|15432.8|15430.8|15435.9|15433.9|15431.6|15429.6|312
1630284900000|2021-08-30 00:55:00|15432.7|15430.7|15432.3|15430.3|15434.9|15432.9|15431.3|15429.3|237
1630285200000|2021-08-30 01:00:00|15432.7|15430.7|15432.3|15430.3|15434.2|15432.2|15430.7|15428.7|260
1630285500000|2021-08-30 01:05:00|15432.2|15430.2|15434.1|15432.1|15435.1|15433.1|15430.6|15428.6|258
1630285800000|2021-08-30 01:10:00|15433.9|15431.9|15434.1|15432.1|15436.2|15434.2|15433.7|15431.7|264
1630286100000|2021-08-30 01:15:00|15434.2|15432.2|15436.1|15434.1|15437.7|15435.7|15428.1|15426.1|752
1630286400000|2021-08-30 01:20:00|15436.2|15434.2|15434.4|15432.4|15436.6|15434.6|15434.2|15432.2|213
1630286700000|2021-08-30 01:25:00|15434.6|15432.6|15437.1|15435.1|15438.1|15436.1|15433.9|15431.9|194
1630287000000|2021-08-30 01:30:00|15436.9|15434.9|15434.4|15432.4|15439.4|15437.4|15433.3|15431.3|386
1630287300000|2021-08-30 01:35:00|15434.1|15432.1|15426.8|15424.8|15434.4|15432.4|15426.6|15424.6|471
1630287600000|2021-08-30 01:40:00|15426.7|15424.7|15427.3|15425.3|15428.6|15426.6|15423.9|15421.9|675
1630287900000|2021-08-30 01:45:00|15427.4|15425.4|15427.9|15425.9|15430.1|15428.1|15426.7|15424.7|261
1630288200000|2021-08-30 01:50:00|15428.1|15426.1|15430.4|15428.4|15432.4|15430.4|15427.4|15425.4|583
1630288500000|2021-08-30 01:55:00|15430.6|15428.6|15432.8|15430.8|15432.8|15430.8|15429.8|15427.8|220
1630288800000|2021-08-30 02:00:00|15432.9|15430.9|15433.6|15431.6|15435.4|15433.4|15432.1|15430.1|440
1630289100000|2021-08-30 02:05:00|15433.7|15431.7|15432.3|15430.3|15434.6|15432.6|15430.4|15428.4|218
1630289400000|2021-08-30 02:10:00|15432.2|15430.2|15433.7|15431.7|15434.2|15432.2|15431.3|15429.3|240
1630289700000|2021-08-30 02:15:00|15433.8|15431.8|15439.4|15437.4|15439.4|15437.4|15433.7|15431.7|506
1630290000000|2021-08-30 02:20:00|15439.6|15437.6|15439.1|15437.1|15441.2|15439.2|15438.1|15436.1|422
1630290300000|2021-08-30 02:25:00|15439.2|15437.2|15437.8|15435.8|15439.3|15437.3|15436.9|15434.9|125
1630290600000|2021-08-30 02:30:00|15437.7|15435.7|15436.1|15434.1|15437.8|15435.8|15435.3|15433.3|223
1630290900000|2021-08-30 02:35:00|15436.2|15434.2|15437.1|15435.1|15437.8|15435.8|15435.8|15433.8|152
1630291200000|2021-08-30 02:40:00|15437.2|15435.2|15435.1|15433.1|15437.8|15435.8|15434.4|15432.4|152
1630291500000|2021-08-30 02:45:00|15434.9|15432.9|15435.6|15433.6|15435.7|15433.7|15434.2|15432.2|106
1630291800000|2021-08-30 02:50:00|15435.7|15433.7|15435.1|15433.1|15436.4|15434.4|15434.7|15432.7|146
1630292100000|2021-08-30 02:55:00|15434.9|15432.9|15437.2|15435.2|15438.8|15436.8|15433.9|15431.9|386
1630292400000|2021-08-30 03:00:00|15437.3|15435.3|15436.6|15434.6|15437.9|15435.9|15435.3|15433.3|156
1630292700000|2021-08-30 03:05:00|15436.7|15434.7|15436.3|15434.3|15438.3|15436.3|15435.9|15433.9|119
1630293000000|2021-08-30 03:10:00|15436.6|15434.6|15437.8|15435.8|15438.1|15436.1|15436.3|15434.3|73
1630293300000|2021-08-30 03:15:00|15437.9|15435.9|15438.1|15436.1|15439.1|15437.1|15436.8|15434.8|129
1630293600000|2021-08-30 03:20:00|15438.2|15436.2|15438.3|15436.3|15438.7|15436.7|15436.3|15434.3|109
1630293900000|2021-08-30 03:25:00|15438.4|15436.4|15439.7|15437.7|15440.9|15438.9|15437.9|15435.9|182
1630294200000|2021-08-30 03:30:00|15439.8|15437.8|15438.1|15436.1|15440.1|15438.1|15437.3|15435.3|179
1630294500000|2021-08-30 03:35:00|15438.2|15436.2|15440.4|15438.4|15441.4|15439.4|15438.1|15436.1|152
1630294800000|2021-08-30 03:40:00|15440.6|15438.6|15440.6|15438.6|15440.9|15438.9|15438.9|15436.9|71
1630295100000|2021-08-30 03:45:00|15440.7|15438.7|15439.8|15437.8|15440.9|15438.9|15438.2|15436.2|145
1630295400000|2021-08-30 03:50:00|15439.9|15437.9|15443.2|15441.2|15445.2|15443.2|15439.8|15437.8|398
1630295700000|2021-08-30 03:55:00|15443.3|15441.3|15444.1|15442.1|15445.6|15443.6|15442.6|15440.6|165
1630296000000|2021-08-30 04:00:00|15444.2|15442.2|15442.6|15440.6|15444.3|15442.3|15441.9|15439.9|136
1630296300000|2021-08-30 04:05:00|15442.7|15440.7|15444.1|15442.1|15444.7|15442.7|15442.6|15440.6|97
1630296600000|2021-08-30 04:10:00|15444.2|15442.2|15443.8|15441.8|15444.4|15442.4|15442.9|15440.9|52
1630296900000|2021-08-30 04:15:00|15443.7|15441.7|15442.9|15440.9|15444.4|15442.4|15442.4|15440.4|91
1630297200000|2021-08-30 04:20:00|15442.8|15440.8|15442.8|15440.8|15443.3|15441.3|15442.1|15440.1|75
1630297500000|2021-08-30 04:25:00|15442.7|15440.7|15441.8|15439.8|15442.8|15440.8|15441.6|15439.6|87
1630297800000|2021-08-30 04:30:00|15441.9|15439.9|15442.3|15440.3|15444.3|15442.3|15441.8|15439.8|105
1630298100000|2021-08-30 04:35:00|15442.2|15440.2|15440.4|15438.4|15442.8|15440.8|15439.9|15437.9|151
1630298400000|2021-08-30 04:40:00|15440.6|15438.6|15441.3|15439.3|15441.6|15439.6|15439.7|15437.7|61
1630298700000|2021-08-30 04:45:00|15441.2|15439.2|15439.1|15437.1|15441.2|15439.2|15439.1|15437.1|103
1630299000000|2021-08-30 04:50:00|15438.9|15436.9|15440.1|15438.1|15440.1|15438.1|15438.9|15436.9|42
1630299300000|2021-08-30 04:55:00|15439.9|15437.9|15438.3|15436.3|15440.7|15438.7|15436.4|15434.4|208
1630299600000|2021-08-30 05:00:00|15438.4|15436.4|15439.3|15437.3|15440.1|15438.1|15437.9|15435.9|133
1630299900000|2021-08-30 05:05:00|15439.2|15437.2|15438.8|15436.8|15440.9|15438.9|15436.4|15434.4|189
1630300200000|2021-08-30 05:10:00|15438.9|15436.9|15437.7|15435.7|15439.9|15437.9|15435.9|15433.9|98
1630300500000|2021-08-30 05:15:00|15437.8|15435.8|15440.8|15438.8|15441.7|15439.7|15437.2|15435.2|154
1630300800000|2021-08-30 05:20:00|15440.9|15438.9|15443.3|15441.3|15443.4|15441.4|15439.9|15437.9|198
1630301100000|2021-08-30 05:25:00|15443.8|15441.8|15446.4|15444.4|15447.4|15445.4|15442.6|15440.6|341
1630301400000|2021-08-30 05:30:00|15446.7|15444.7|15448.2|15446.2|15448.2|15446.2|15444.7|15442.7|235
1630301700000|2021-08-30 05:35:00|15448.1|15446.1|15445.8|15443.8|15448.2|15446.2|15445.4|15443.4|115
1630302000000|2021-08-30 05:40:00|15445.9|15443.9|15445.8|15443.8|15446.7|15444.7|15445.1|15443.1|122
1630302300000|2021-08-30 05:45:00|15445.7|15443.7|15444.3|15442.3|15446.1|15444.1|15443.9|15441.9|165
1630302600000|2021-08-30 05:50:00|15444.6|15442.6|15443.7|15441.7|15444.6|15442.6|15441.6|15439.6|192
1630302900000|2021-08-30 05:55:00|15443.8|15441.8|15441.9|15439.9|15444.3|15442.3|15441.8|15439.8|66
1630303200000|2021-08-30 06:00:00|15442.1|15440.1|15441.3|15439.3|15443.9|15441.9|15440.7|15438.7|212
1630303500000|2021-08-30 06:05:00|15441.2|15439.2|15438.4|15436.4|15441.3|15439.3|15436.2|15434.2|420
1630303800000|2021-08-30 06:10:00|15438.6|15436.6|15438.7|15436.7|15440.8|15438.8|15437.1|15435.1|210
1630304100000|2021-08-30 06:15:00|15439.1|15437.1|15438.4|15436.4|15440.7|15438.7|15437.4|15435.4|159
1630304400000|2021-08-30 06:20:00|15438.3|15436.3|15438.9|15436.9|15440.3|15438.3|15438.1|15436.1|131
1630304700000|2021-08-30 06:25:00|15438.8|15436.8|15439.8|15437.8|15440.3|15438.3|15438.3|15436.3|152
1630305000000|2021-08-30 06:30:00|15439.9|15437.9|15441.3|15439.3|15442.6|15440.6|15439.9|15437.9|176
1630305300000|2021-08-30 06:35:00|15441.6|15439.6|15439.6|15437.6|15441.6|15439.6|15438.3|15436.3|102
1630305600000|2021-08-30 06:40:00|15439.7|15437.7|15439.1|15437.1|15440.7|15438.7|15437.8|15435.8|157
1630305900000|2021-08-30 06:45:00|15439.2|15437.2|15441.3|15439.3|15441.7|15439.7|15438.3|15436.3|140
1630306200000|2021-08-30 06:50:00|15441.2|15439.2|15440.9|15438.9|15441.6|15439.6|15439.3|15437.3|117
1630306500000|2021-08-30 06:55:00|15441.1|15439.1|15440.6|15438.6|15441.8|15439.8|15439.4|15437.4|215
1630306800000|2021-08-30 07:00:00|15440.4|15438.4|15444.8|15442.8|15445.4|15443.4|15440.1|15438.1|736
1630307100000|2021-08-30 07:05:00|15444.7|15442.7|15442.6|15440.6|15449.9|15447.9|15442.2|15440.2|637
1630307400000|2021-08-30 07:10:00|15442.4|15440.4|15441.9|15439.9|15442.6|15440.6|15438.9|15436.9|414
1630307700000|2021-08-30 07:15:00|15441.7|15439.7|15442.6|15440.6|15443.3|15441.3|15439.2|15437.2|586
1630308000000|2021-08-30 07:20:00|15442.4|15440.4|15444.3|15442.3|15446.1|15444.1|15440.6|15438.6|553
1630308300000|2021-08-30 07:25:00|15444.6|15442.6|15438.9|15436.9|15445.7|15443.7|15438.7|15436.7|460
1630308600000|2021-08-30 07:30:00|15439.1|15437.1|15437.9|15435.9|15440.8|15438.8|15436.7|15434.7|367
1630308900000|2021-08-30 07:35:00|15437.8|15435.8|15438.3|15436.3|15438.6|15436.6|15436.2|15434.2|239
1630309200000|2021-08-30 07:40:00|15438.4|15436.4|15441.1|15439.1|15441.3|15439.3|15434.9|15432.9|406
1630309500000|2021-08-30 07:45:00|15441.2|15439.2|15444.2|15442.2|15444.4|15442.4|15440.1|15438.1|292
1630309800000|2021-08-30 07:50:00|15444.3|15442.3|15446.1|15444.1|15446.6|15444.6|15443.3|15441.3|348
1630310100000|2021-08-30 07:55:00|15445.8|15443.8|15446.3|15444.3|15447.4|15445.4|15443.8|15441.8|315
1630310400000|2021-08-30 08:00:00|15446.2|15444.2|15447.8|15445.8|15449.9|15447.9|15445.6|15443.6|805
1630310700000|2021-08-30 08:05:00|15447.9|15445.9|15453.1|15451.1|15453.2|15451.2|15447.3|15445.3|494
1630311000000|2021-08-30 08:10:00|15452.9|15450.9|15448.1|15446.1|15452.9|15450.9|15446.9|15444.9|326
1630311300000|2021-08-30 08:15:00|15447.9|15445.9|15453.3|15451.3|15454.7|15452.7|15447.4|15445.4|626
1630311600000|2021-08-30 08:20:00|15453.2|15451.2|15452.1|15450.1|15453.7|15451.7|15451.2|15449.2|252
1630311900000|2021-08-30 08:25:00|15452.2|15450.2|15454.2|15452.2|15454.7|15452.7|15451.6|15449.6|292
1630312200000|2021-08-30 08:30:00|15453.8|15451.8|15451.3|15449.3|15453.9|15451.9|15449.7|15447.7|253
1630312500000|2021-08-30 08:35:00|15451.4|15449.4|15450.3|15448.3|15453.3|15451.3|15449.7|15447.7|372
1630312800000|2021-08-30 08:40:00|15450.1|15448.1|15448.8|15446.8|15451.1|15449.1|15448.4|15446.4|225
1630313100000|2021-08-30 08:45:00|15448.7|15446.7|15447.3|15445.3|15448.9|15446.9|15446.9|15444.9|203
1630313400000|2021-08-30 08:50:00|15447.4|15445.4|15449.6|15447.6|15449.8|15447.8|15446.8|15444.8|217
1630313700000|2021-08-30 08:55:00|15449.4|15447.4|15453.1|15451.1|15453.2|15451.2|15449.4|15447.4|168
1630314000000|2021-08-30 09:00:00|15453.2|15451.2|15452.1|15450.1|15453.7|15451.7|15451.1|15449.1|250
1630314300000|2021-08-30 09:05:00|15451.9|15449.9|15452.3|15450.3|15452.8|15450.8|15450.4|15448.4|243
1630314600000|2021-08-30 09:10:00|15452.2|15450.2|15454.6|15452.6|15454.7|15452.7|15451.1|15449.1|294
1630314900000|2021-08-30 09:15:00|15454.7|15452.7|15453.1|15451.1|15455.7|15453.7|15453.1|15451.1|256
1630315200000|2021-08-30 09:20:00|15452.9|15450.9|15453.3|15451.3|15454.2|15452.2|15451.7|15449.7|204
1630315500000|2021-08-30 09:25:00|15453.4|15451.4|15451.6|15449.6|15453.4|15451.4|15451.4|15449.4|94
1630315800000|2021-08-30 09:30:00|15451.7|15449.7|15450.9|15448.9|15451.7|15449.7|15448.4|15446.4|161
1630316100000|2021-08-30 09:35:00|15450.8|15448.8|15449.2|15447.2|15451.1|15449.1|15448.3|15446.3|124
1630316400000|2021-08-30 09:40:00|15448.8|15446.8|15450.8|15448.8|15452.3|15450.3|15448.1|15446.1|265
1630316700000|2021-08-30 09:45:00|15450.9|15448.9|15449.7|15447.7|15451.2|15449.2|15447.7|15445.7|225
1630317000000|2021-08-30 09:50:00|15449.6|15447.6|15450.6|15448.6|15450.7|15448.7|15448.3|15446.3|123
1630317300000|2021-08-30 09:55:00|15450.7|15448.7|15451.2|15449.2|15451.7|15449.7|15449.7|15447.7|66
1630317600000|2021-08-30 10:00:00|15451.3|15449.3|15451.9|15449.9|15453.1|15451.1|15450.6|15448.6|187
1630317900000|2021-08-30 10:05:00|15452.1|15450.1|15450.1|15448.1|15452.2|15450.2|15449.3|15447.3|151
1630318200000|2021-08-30 10:10:00|15449.9|15447.9|15449.7|15447.7|15451.7|15449.7|15449.6|15447.6|125
1630318500000|2021-08-30 10:15:00|15449.6|15447.6|15452.7|15450.7|15452.8|15450.8|15449.1|15447.1|260
1630318800000|2021-08-30 10:20:00|15453.1|15451.1|15456.6|15454.6|15457.4|15455.4|15452.9|15450.9|509
1630319100000|2021-08-30 10:25:00|15456.7|15454.7|15457.6|15455.6|15458.6|15456.6|15454.6|15452.6|315
1630319400000|2021-08-30 10:30:00|15457.4|15455.4|15455.9|15453.9|15458.6|15456.6|15455.3|15453.3|223
1630319700000|2021-08-30 10:35:00|15455.8|15453.8|15456.8|15454.8|15457.3|15455.3|15454.9|15452.9|159
1630320000000|2021-08-30 10:40:00|15456.7|15454.7|15458.3|15456.3|15458.7|15456.7|15454.4|15452.4|300
1630320300000|2021-08-30 10:45:00|15458.2|15456.2|15452.7|15450.7|15458.4|15456.4|15452.6|15450.6|388
1630320600000|2021-08-30 10:50:00|15452.6|15450.6|15451.8|15449.8|15453.1|15451.1|15451.4|15449.4|228
1630320900000|2021-08-30 10:55:00|15451.9|15449.9|15451.2|15449.2|15452.1|15450.1|15449.4|15447.4|287
1630321200000|2021-08-30 11:00:00|15450.9|15448.9|15449.8|15447.8|15451.4|15449.4|15446.7|15444.7|563
1630321500000|2021-08-30 11:05:00|15449.9|15447.9|15447.8|15445.8|15450.1|15448.1|15447.1|15445.1|182
1630321800000|2021-08-30 11:10:00|15447.9|15445.9|15448.8|15446.8|15449.4|15447.4|15446.9|15444.9|176
1630322100000|2021-08-30 11:15:00|15448.7|15446.7|15449.8|15447.8|15450.9|15448.9|15448.6|15446.6|131
1630322400000|2021-08-30 11:20:00|15449.7|15447.7|15447.1|15445.1|15451.4|15449.4|15446.3|15444.3|216
1630322700000|2021-08-30 11:25:00|15447.2|15445.2|15448.1|15446.1|15448.6|15446.6|15446.6|15444.6|131
1630323000000|2021-08-30 11:30:00|15447.9|15445.9|15446.6|15444.6|15448.2|15446.2|15445.4|15443.4|267
1630323300000|2021-08-30 11:35:00|15446.7|15444.7|15444.3|15442.3|15446.7|15444.7|15444.2|15442.2|257
1630323600000|2021-08-30 11:40:00|15444.2|15442.2|15446.1|15444.1|15446.6|15444.6|15443.6|15441.6|307
1630323900000|2021-08-30 11:45:00|15445.9|15443.9|15446.3|15444.3|15447.4|15445.4|15445.6|15443.6|224
1630324200000|2021-08-30 11:50:00|15446.4|15444.4|15447.1|15445.1|15447.2|15445.2|15445.3|15443.3|141
1630324500000|2021-08-30 11:55:00|15446.9|15444.9|15448.3|15446.3|15448.8|15446.8|15446.9|15444.9|252
1630324800000|2021-08-30 12:00:00|15448.1|15446.1|15451.2|15449.2|15452.7|15450.7|15446.7|15444.7|920
1630325100000|2021-08-30 12:05:00|15451.3|15449.3|15451.2|15449.2|15452.7|15450.7|15449.3|15447.3|447
1630325400000|2021-08-30 12:10:00|15450.9|15448.9|15446.7|15444.7|15451.9|15449.9|15446.4|15444.4|695
1630325700000|2021-08-30 12:15:00|15447.1|15445.1|15445.6|15443.6|15447.4|15445.4|15443.7|15441.7|450
1630326000000|2021-08-30 12:20:00|15445.7|15443.7|15446.6|15444.6|15446.9|15444.9|15443.3|15441.3|493
1630326300000|2021-08-30 12:25:00|15446.4|15444.4|15445.6|15443.6|15447.3|15445.3|15444.8|15442.8|314
1630326600000|2021-08-30 12:30:00|15445.7|15443.7|15445.3|15443.3|15447.1|15445.1|15444.1|15442.1|371
1630326900000|2021-08-30 12:35:00|15445.4|15443.4|15445.1|15443.1|15445.8|15443.8|15441.4|15439.4|671
1630327200000|2021-08-30 12:40:00|15444.9|15442.9|15446.6|15444.6|15446.8|15444.8|15443.4|15441.4|437
1630327500000|2021-08-30 12:45:00|15446.7|15444.7|15452.1|15450.1|15452.2|15450.2|15446.3|15444.3|679
1630327800000|2021-08-30 12:50:00|15452.2|15450.2|15454.1|15452.1|15454.4|15452.4|15451.9|15449.9|741
1630328100000|2021-08-30 12:55:00|15453.9|15451.9|15453.3|15451.3|15455.4|15453.4|15451.9|15449.9|751
1630328400000|2021-08-30 13:00:00|15453.2|15451.2|15453.1|15451.1|15454.2|15452.2|15450.4|15448.4|565
1630328700000|2021-08-30 13:05:00|15453.2|15451.2|15451.2|15449.2|15453.9|15451.9|15450.9|15448.9|580
1630329000000|2021-08-30 13:10:00|15451.3|15449.3|15450.9|15448.9|15451.7|15449.7|15449.1|15447.1|535
1630329300000|2021-08-30 13:15:00|15450.8|15448.8|15451.7|15449.7|15453.2|15451.2|15449.7|15447.7|475
1630329600000|2021-08-30 13:20:00|15451.4|15449.4|15451.7|15449.7|15451.7|15449.7|15448.7|15446.7|562
1630329900000|2021-08-30 13:25:00|15453.6|15451.6|15459.7|15457.7|15462.8|15460.8|15453.6|15451.6|2718
1630330200000|2021-08-30 13:30:00|15459.2|15458.2|15487.6|15486.6|15496.1|15495.1|15458.7|15457.7|16868
1630330500000|2021-08-30 13:35:00|15487.4|15486.4|15513.7|15512.7|15519.6|15518.6|15487.4|15486.4|12524
1630330800000|2021-08-30 13:40:00|15513.9|15512.9|15508.1|15507.1|15516.6|15515.6|15498.8|15497.8|10063
1630331100000|2021-08-30 13:45:00|15507.7|15506.7|15513.9|15512.9|15517.4|15516.4|15495.6|15494.6|8811
1630331400000|2021-08-30 13:50:00|15514.1|15513.1|15522.6|15521.6|15526.4|15525.4|15509.4|15508.4|7902
1630331700000|2021-08-30 13:55:00|15522.7|15521.7|15532.3|15531.3|15533.2|15532.2|15520.4|15519.4|5825
1630332000000|2021-08-30 14:00:00|15532.4|15531.4|15548.2|15547.2|15553.6|15552.6|15522.9|15521.9|9927
1630332300000|2021-08-30 14:05:00|15548.3|15547.3|15549.4|15548.4|15557.2|15556.2|15546.2|15545.2|6562
1630332600000|2021-08-30 14:10:00|15551.4|15550.4|15546.5|15545.5|15555.6|15554.6|15542.9|15541.9|6094
1630332900000|2021-08-30 14:15:00|15546.6|15545.6|15550.4|15549.4|15556.9|15555.9|15545.4|15544.4|6370
1630333200000|2021-08-30 14:20:00|15550.5|15549.5|15572.2|15571.2|15574.6|15573.6|15549.7|15548.7|8660
1630333500000|2021-08-30 14:25:00|15572.1|15571.1|15574.7|15573.7|15578.4|15577.4|15569.4|15568.4|5934
1630333800000|2021-08-30 14:30:00|15574.9|15573.9|15587|15586|15591|15590|15574.2|15573.2|7548
1630334100000|2021-08-30 14:35:00|15587.1|15586.1|15589|15588|15592.7|15591.7|15580.4|15579.4|6943
1630334400000|2021-08-30 14:40:00|15589.1|15588.1|15579.6|15578.6|15591.1|15590.1|15577.9|15576.9|5420
1630334700000|2021-08-30 14:45:00|15579.5|15578.5|15583.2|15582.2|15590.4|15589.4|15573.9|15572.9|6640
1630335000000|2021-08-30 14:50:00|15583.1|15582.1|15581.4|15580.4|15587.4|15586.4|15579|15578|4612
1630335300000|2021-08-30 14:55:00|15581.2|15580.2|15589.2|15588.2|15589.4|15588.4|15574.4|15573.4|4857
1630335600000|2021-08-30 15:00:00|15589.1|15588.1|15583|15582|15592|15591|15581.4|15580.4|4293
1630335900000|2021-08-30 15:05:00|15582.9|15581.9|15582.6|15581.6|15590.7|15589.7|15581.1|15580.1|4130
1630336200000|2021-08-30 15:10:00|15582.5|15581.5|15587.1|15586.1|15588.1|15587.1|15582.1|15581.1|2693
1630336500000|2021-08-30 15:15:00|15587.4|15586.4|15565.1|15564.1|15590.1|15589.1|15565.1|15564.1|6523
1630336800000|2021-08-30 15:20:00|15565.2|15564.2|15569.4|15568.4|15575.4|15574.4|15565.2|15564.2|4030
1630337100000|2021-08-30 15:25:00|15569.6|15568.6|15573.4|15572.4|15575.4|15574.4|15567.9|15566.9|3041
1630337400000|2021-08-30 15:30:00|15573.7|15572.7|15583.4|15582.4|15584.1|15583.1|15571.9|15570.9|3589
1630337700000|2021-08-30 15:35:00|15583.9|15582.9|15582.9|15581.9|15586.4|15585.4|15580.5|15579.5|3318
1630338000000|2021-08-30 15:40:00|15583.4|15582.4|15589.6|15588.6|15590.5|15589.5|15575|15574|4510
1630338300000|2021-08-30 15:45:00|15589.7|15588.7|15598.1|15597.1|15602.6|15601.6|15585.9|15584.9|6466
1630338600000|2021-08-30 15:50:00|15598.4|15597.4|15598.7|15597.7|15599.1|15598.1|15594.9|15593.9|2897
1630338900000|2021-08-30 15:55:00|15598.6|15597.6|15597.4|15596.4|15600.6|15599.6|15595.7|15594.7|2929
1630339200000|2021-08-30 16:00:00|15597.2|15596.2|15586.7|15585.7|15599.6|15598.6|15577.9|15576.9|5469
1630339500000|2021-08-30 16:05:00|15586.6|15585.6|15578.2|15577.2|15588.4|15587.4|15571.9|15570.9|5198
1630339800000|2021-08-30 16:10:00|15578.1|15577.1|15579.2|15578.2|15585.7|15584.7|15576.6|15575.6|3616
1630340100000|2021-08-30 16:15:00|15579.1|15578.1|15572.9|15571.9|15581.9|15580.9|15572.1|15571.1|2576
1630340400000|2021-08-30 16:20:00|15573|15572|15576.7|15575.7|15581|15580|15572.1|15571.1|3516
1630340700000|2021-08-30 16:25:00|15576.6|15575.6|15578.4|15577.4|15580.1|15579.1|15572.9|15571.9|2317
1630341000000|2021-08-30 16:30:00|15578.9|15577.9|15582.9|15581.9|15583.1|15582.1|15573.4|15572.4|2399
1630341300000|2021-08-30 16:35:00|15582.7|15581.7|15587.9|15586.9|15589.1|15588.1|15581.4|15580.4|2743
1630341600000|2021-08-30 16:40:00|15588.5|15587.5|15584.2|15583.2|15589.2|15588.2|15582.7|15581.7|2592
1630341900000|2021-08-30 16:45:00|15584.4|15583.4|15581.7|15580.7|15585.1|15584.1|15580.5|15579.5|1994
1630342200000|2021-08-30 16:50:00|15581.9|15580.9|15588.6|15587.6|15589.4|15588.4|15578.5|15577.5|2720
1630342500000|2021-08-30 16:55:00|15588.7|15587.7|15592|15591|15592.5|15591.5|15587.7|15586.7|2861
1630342800000|2021-08-30 17:00:00|15592.1|15591.1|15589.6|15588.6|15592.6|15591.6|15587.2|15586.2|2299
1630343100000|2021-08-30 17:05:00|15589.7|15588.7|15599.5|15598.5|15599.7|15598.7|15587.6|15586.6|2944
1630343400000|2021-08-30 17:10:00|15599.4|15598.4|15597.7|15596.7|15600.4|15599.4|15595.7|15594.7|1941
1630343700000|2021-08-30 17:15:00|15597.6|15596.6|15598.7|15597.7|15601.7|15600.7|15594.5|15593.5|2299
1630344000000|2021-08-30 17:20:00|15599|15598|15601.5|15600.5|15602.2|15601.2|15598.6|15597.6|2614
1630344300000|2021-08-30 17:25:00|15601.6|15600.6|15601.9|15600.9|15604.1|15603.1|15600.2|15599.2|2784
1630344600000|2021-08-30 17:30:00|15602|15601|15605.9|15604.9|15607.7|15606.7|15599|15598|3958
1630344900000|2021-08-30 17:35:00|15606|15605|15605.9|15604.9|15611|15610|15602.7|15601.7|3261
1630345200000|2021-08-30 17:40:00|15605.7|15604.7|15607.1|15606.1|15607.6|15606.6|15604|15603|1627
1630345500000|2021-08-30 17:45:00|15607.2|15606.2|15613.2|15612.2|15613.7|15612.7|15606.6|15605.6|2608
1630345800000|2021-08-30 17:50:00|15613.5|15612.5|15614.2|15613.2|15615.7|15614.7|15611.5|15610.5|2476
1630346100000|2021-08-30 17:55:00|15614.1|15613.1|15618.5|15617.5|15618.7|15617.7|15613.1|15612.1|2221
1630346400000|2021-08-30 18:00:00|15618.4|15617.4|15616.2|15615.2|15618.7|15617.7|15613|15612|2790
1630346700000|2021-08-30 18:05:00|15616|15615|15611.5|15610.5|15618.7|15617.7|15610.7|15609.7|2472
1630347000000|2021-08-30 18:10:00|15611.7|15610.7|15612.7|15611.7|15614.2|15613.2|15609.7|15608.7|1935
1630347300000|2021-08-30 18:15:00|15612.6|15611.6|15616.7|15615.7|15623.2|15622.2|15612|15611|3509
1630347600000|2021-08-30 18:20:00|15617|15616|15613.6|15612.6|15617.2|15616.2|15611.5|15610.5|2083
1630347900000|2021-08-30 18:25:00|15613.7|15612.7|15614.5|15613.5|15616|15615|15611.4|15610.4|1730
1630348200000|2021-08-30 18:30:00|15614.6|15613.6|15617|15616|15619|15618|15614.6|15613.6|2226
1630348500000|2021-08-30 18:35:00|15617.1|15616.1|15613.2|15612.2|15617.2|15616.2|15613|15612|1960
1630348800000|2021-08-30 18:40:00|15613.4|15612.4|15610.7|15609.7|15616.7|15615.7|15610.2|15609.2|2211
1630349100000|2021-08-30 18:45:00|15610.5|15609.5|15616.7|15615.7|15617.7|15616.7|15609.7|15608.7|2133
1630349400000|2021-08-30 18:50:00|15616.6|15615.6|15617.5|15616.5|15618.5|15617.5|15613.6|15612.6|2963
1630349700000|2021-08-30 18:55:00|15617.4|15616.4|15623|15622|15623|15622|15616|15615|2628
1630350000000|2021-08-30 19:00:00|15622.9|15621.9|15618|15617|15622.9|15621.9|15616.2|15615.2|2641
1630350300000|2021-08-30 19:05:00|15617.9|15616.9|15620.7|15619.7|15621.1|15620.1|15616.7|15615.7|1871
1630350600000|2021-08-30 19:10:00|15620.9|15619.9|15618.4|15617.4|15621.2|15620.2|15617.9|15616.9|2061
1630350900000|2021-08-30 19:15:00|15618.2|15617.2|15616.7|15615.7|15621.2|15620.2|15616.6|15615.6|2819
1630351200000|2021-08-30 19:20:00|15615.8|15614.8|15615.4|15614.4|15619.3|15618.3|15614.1|15613.1|2879
1630351500000|2021-08-30 19:25:00|15615.6|15614.6|15615.1|15614.1|15616.3|15615.3|15611.4|15610.4|3552
1630351800000|2021-08-30 19:30:00|15615.2|15614.2|15611.3|15610.3|15615.6|15614.6|15611.2|15610.2|3870
1630352100000|2021-08-30 19:35:00|15611.4|15610.4|15613.1|15612.1|15614.1|15613.1|15610.4|15609.4|3943
1630352400000|2021-08-30 19:40:00|15613.2|15612.2|15609.4|15608.4|15614.8|15613.8|15605.1|15604.1|5786
1630352700000|2021-08-30 19:45:00|15609.3|15608.3|15619.8|15618.8|15619.8|15618.8|15607.6|15606.6|4273
1630353000000|2021-08-30 19:50:00|15619.7|15618.7|15616.6|15615.6|15620.1|15619.1|15610.3|15609.3|8779
1630353300000|2021-08-30 19:55:00|15616.7|15615.7|15604.1|15603.1|15616.7|15615.7|15598.8|15597.8|13910
1630353600000|2021-08-30 20:00:00|15603.1|15602.1|15605.9|15603.9|15609.4|15607.4|15599.6|15597.6|5519
1630353900000|2021-08-30 20:05:00|15606|15604|15605.6|15603.6|15606.7|15604.7|15603.5|15601.5|1667
1630354200000|2021-08-30 20:10:00|15605.5|15603.5|15610|15608|15612.4|15610.4|15604.7|15602.7|2019
1630354500000|2021-08-30 20:15:00|15611|15609|15610.2|15608.2|15611|15609|15608.6|15606.6|369
1630354800000|2021-08-30 20:20:00|15610.4|15608.4|15610|15608|15611.5|15609.5|15609.9|15607.9|346
1630355100000|2021-08-30 20:25:00|15609.9|15607.9|15610.9|15608.9|15611.2|15609.2|15607.9|15605.9|491
1630355400000|2021-08-30 20:30:00|15611|15609|15612.4|15610.4|15612.6|15610.6|15609.7|15607.7|468
1630355700000|2021-08-30 20:35:00|15612.1|15610.1|15613.4|15611.4|15614.9|15612.9|15611.9|15609.9|576
1630356000000|2021-08-30 20:40:00|15613.2|15611.2|15614.4|15612.4|15614.6|15612.6|15612.1|15610.1|396
1630356300000|2021-08-30 20:45:00|15614.5|15612.5|15610.1|15608.1|15615.6|15613.6|15610.1|15608.1|578
1630356600000|2021-08-30 20:50:00|15610.4|15608.4|15610.4|15608.4|15612.4|15610.4|15609.9|15607.9|284
1630356900000|2021-08-30 20:55:00|15610.5|15608.5|15613.2|15608.2|15613.4|15610.4|15609.6|15607.6|285
1630357200000|2021-08-30 21:00:00|15614.5|15609.5|15611.5|15606.5|15614.5|15609.5|15611.4|15606.4|0
1630357500000|2021-08-30 21:05:00|15611.2|15606.2|15611.5|15606.5|15612.3|15607.3|15610.8|15605.8|0
1630357800000|2021-08-30 21:10:00|15611.8|15606.8|15610.7|15605.7|15611.9|15606.9|15610.1|15605.1|0
1630358100000|2021-08-30 21:15:00|15610.8|15605.8|15610.7|15605.7|15611.7|15606.7|15610|15605|0
1630358400000|2021-08-30 21:20:00|15610.8|15605.8|15610.1|15605.1|15610.9|15605.9|15610.1|15605.1|0
1630358700000|2021-08-30 21:25:00|15610.2|15605.2|15609.5|15604.5|15610.4|15605.4|15609.5|15604.5|0
1630359000000|2021-08-30 21:30:00|15610.4|15605.4|15609.6|15604.6|15610.4|15605.4|15609.6|15604.6|0
1630359300000|2021-08-30 21:35:00|15609.8|15604.8|15610.9|15605.9|15610.9|15605.9|15609.8|15604.8|0
1630359600000|2021-08-30 21:40:00|15611|15606|15611.5|15606.5|15611.9|15606.9|15610.6|15605.6|0
1630359900000|2021-08-30 21:45:00|15611.6|15606.6|15611.1|15606.1|15612.4|15607.4|15611|15606|0
1630360200000|2021-08-30 21:50:00|15611.3|15606.3|15611.8|15606.8|15613|15608|15611.3|15606.3|0
1630360500000|2021-08-30 21:55:00|15611.7|15606.7|15611.9|15606.9|15611.9|15606.9|15611.6|15606.6|0
1630360800000|2021-08-30 22:00:00|15612.4|15607.4|15607.9|15605.9|15612.4|15608|15606.7|15604.7|373
1630361100000|2021-08-30 22:05:00|15607.7|15605.7|15609.9|15607.9|15610|15608|15607.2|15605.2|202
1630361400000|2021-08-30 22:10:00|15610|15608|15613.7|15611.7|15615.7|15613.7|15610|15608|409
1630361700000|2021-08-30 22:15:00|15613.9|15611.9|15614.7|15612.7|15615.1|15613.1|15613.4|15611.4|153
1630362000000|2021-08-30 22:20:00|15614.9|15612.9|15614.1|15612.1|15615.2|15613.2|15613.1|15611.1|117
1630362300000|2021-08-30 22:25:00|15614.2|15612.2|15614|15612|15614.6|15612.6|15613.5|15611.5|70
1630362600000|2021-08-30 22:30:00|15613.9|15611.9|15612.4|15610.4|15613.9|15611.9|15611.9|15609.9|122
1630362900000|2021-08-30 22:35:00|15612.2|15610.2|15611.5|15609.5|15612.7|15610.7|15610.1|15608.1|155
1630363200000|2021-08-30 22:40:00|15611.4|15609.4|15611.2|15609.2|15612.1|15610.1|15611|15609|55
1630363500000|2021-08-30 22:45:00|15611.4|15609.4|15610.6|15608.6|15611.7|15609.7|15610.1|15608.1|56
1630363800000|2021-08-30 22:50:00|15610.4|15608.4|15610.7|15608.7|15610.9|15608.9|15609.7|15607.7|108
1630364100000|2021-08-30 22:55:00|15610.6|15608.6|15610.1|15608.1|15611.7|15609.7|15610|15608|112
1630364400000|2021-08-30 23:00:00|15610.4|15608.4|15609.4|15607.4|15611.2|15609.2|15609.2|15607.2|137
1630364700000|2021-08-30 23:05:00|15609.5|15607.5|15609.7|15607.7|15610.1|15608.1|15607.9|15605.9|171
1630365000000|2021-08-30 23:10:00|15609.6|15607.6|15608.5|15606.5|15610.2|15608.2|15607.1|15605.1|166
1630365300000|2021-08-30 23:15:00|15608.4|15606.4|15608.5|15606.5|15609.5|15607.5|15608.1|15606.1|66
1630365600000|2021-08-30 23:20:00|15608.6|15606.6|15607.5|15605.5|15609.4|15607.4|15606.9|15604.9|192
1630365900000|2021-08-30 23:25:00|15607.6|15605.6|15607.4|15605.4|15608.1|15606.1|15606.2|15604.2|205
1630366200000|2021-08-30 23:30:00|15607.2|15605.2|15607.4|15605.4|15607.7|15605.7|15606.2|15604.2|142
1630366500000|2021-08-30 23:35:00|15607.2|15605.2|15607.7|15605.7|15609.4|15607.4|15607|15605|177
1630366800000|2021-08-30 23:40:00|15607.6|15605.6|15604.6|15602.6|15607.9|15605.9|15604.2|15602.2|251
1630367100000|2021-08-30 23:45:00|15604.7|15602.7|15603.7|15601.7|15604.7|15602.7|15600.9|15598.9|419
1630367400000|2021-08-30 23:50:00|15603.6|15601.6|15602.5|15600.5|15603.7|15601.7|15601.4|15599.4|145
1630367700000|2021-08-30 23:55:00|15602.6|15600.6|15603|15601|15604.7|15602.7|15602.6|15600.6|208
1630368000000|2021-08-31 00:00:00|15603.1|15601.1|15599.4|15597.4|15604.9|15602.9|15598.2|15596.2|758
1630368300000|2021-08-31 00:05:00|15599.2|15597.2|15605.2|15603.2|15607.1|15605.1|15597.1|15595.1|701
1630368600000|2021-08-31 00:10:00|15605.1|15603.1|15601|15599|15605.9|15603.9|15600|15598|345
1630368900000|2021-08-31 00:15:00|15601.1|15599.1|15600.7|15598.7|15602.1|15600.1|15598|15596|328
1630369200000|2021-08-31 00:20:00|15600.9|15598.9|15599|15597|15601.5|15599.5|15598.9|15596.9|122
1630369500000|2021-08-31 00:25:00|15599.1|15597.1|15600|15598|15601.5|15599.5|15599.1|15597.1|194
1630369800000|2021-08-31 00:30:00|15599.6|15597.6|15600.5|15598.5|15600.5|15598.5|15598.2|15596.2|167
1630370100000|2021-08-31 00:35:00|15600.4|15598.4|15595.5|15593.5|15600.5|15598.5|15595.4|15593.4|319
1630370400000|2021-08-31 00:40:00|15595.6|15593.6|15596.5|15594.5|15597.1|15595.1|15595.2|15593.2|193
1630370700000|2021-08-31 00:45:00|15596.6|15594.6|15598.5|15596.5|15598.6|15596.6|15594.7|15592.7|332
1630371000000|2021-08-31 00:50:00|15598.6|15596.6|15596.6|15594.6|15598.7|15596.7|15596|15594|139
1630371300000|2021-08-31 00:55:00|15596.5|15594.5|15597.1|15595.1|15598.9|15596.9|15596.5|15594.5|128
1630371600000|2021-08-31 01:00:00|15597.4|15595.4|15600.2|15598.2|15600.6|15598.6|15596.7|15594.7|364
1630371900000|2021-08-31 01:05:00|15600.4|15598.4|15599.7|15597.7|15601.9|15599.9|15599|15597|231
1630372200000|2021-08-31 01:10:00|15599.6|15597.6|15600.2|15598.2|15600.7|15598.7|15598|15596|108
1630372500000|2021-08-31 01:15:00|15600.1|15598.1|15600.7|15598.7|15601.5|15599.5|15598.2|15596.2|235
1630372800000|2021-08-31 01:20:00|15600.9|15598.9|15601.5|15599.5|15602.5|15600.5|15600.1|15598.1|264
1630373100000|2021-08-31 01:25:00|15601.6|15599.6|15599.9|15597.9|15602.1|15600.1|15599.2|15597.2|237
1630373400000|2021-08-31 01:30:00|15600.1|15598.1|15599.7|15597.7|15601.7|15599.7|15598.1|15596.1|340
1630373700000|2021-08-31 01:35:00|15599.9|15597.9|15599.2|15597.2|15602.6|15600.6|15598.5|15596.5|394
1630374000000|2021-08-31 01:40:00|15599.4|15597.4|15598.7|15596.7|15600.5|15598.5|15597.7|15595.7|275
1630374300000|2021-08-31 01:45:00|15598.6|15596.6|15599.1|15597.1|15599.5|15597.5|15597.2|15595.2|339
1630374600000|2021-08-31 01:50:00|15599|15597|15598.2|15596.2|15599.2|15597.2|15597.4|15595.4|143
1630374900000|2021-08-31 01:55:00|15598.1|15596.1|15598.5|15596.5|15599.4|15597.4|15597.2|15595.2|186
1630375200000|2021-08-31 02:00:00|15598.6|15596.6|15595.6|15593.6|15598.9|15596.9|15595.6|15593.6|336
1630375500000|2021-08-31 02:05:00|15595.7|15593.7|15598|15596|15598.1|15596.1|15594.9|15592.9|275
1630375800000|2021-08-31 02:10:00|15597.9|15595.9|15596.7|15594.7|15599.2|15597.2|15596.4|15594.4|175
1630376100000|2021-08-31 02:15:00|15596.6|15594.6|15596.2|15594.2|15596.7|15594.7|15594.1|15592.1|236
1630376400000|2021-08-31 02:20:00|15596.4|15594.4|15599|15597|15599.7|15597.7|15596.2|15594.2|296
1630376700000|2021-08-31 02:25:00|15599.1|15597.1|15602|15600|15602.1|15600.1|15598.5|15596.5|331
1630377000000|2021-08-31 02:30:00|15602.1|15600.1|15601.2|15599.2|15602.4|15600.4|15599.9|15597.9|156
1630377300000|2021-08-31 02:35:00|15601.1|15599.1|15600.5|15598.5|15601.2|15599.2|15598.4|15596.4|152
1630377600000|2021-08-31 02:40:00|15600.6|15598.6|15601.7|15599.7|15602.4|15600.4|15600.6|15598.6|126
1630377900000|2021-08-31 02:45:00|15601.6|15599.6|15601.6|15599.6|15603.9|15601.9|15601.4|15599.4|238
1630378200000|2021-08-31 02:50:00|15601.5|15599.5|15600.2|15598.2|15601.5|15599.5|15599.6|15597.6|137
1630378500000|2021-08-31 02:55:00|15600.1|15598.1|15599.7|15597.7|15600.9|15598.9|15599.2|15597.2|104
1630378800000|2021-08-31 03:00:00|15599.9|15597.9|15600|15598|15600.2|15598.2|15599.1|15597.1|184
1630379100000|2021-08-31 03:05:00|15599.9|15597.9|15603.9|15601.9|15604|15602|15599.6|15597.6|179
1630379400000|2021-08-31 03:10:00|15603.7|15601.7|15605.2|15603.2|15606|15604|15602.4|15600.4|408
1630379700000|2021-08-31 03:15:00|15605.1|15603.1|15609.7|15607.7|15610.9|15608.9|15605.1|15603.1|447
1630380000000|2021-08-31 03:20:00|15609.6|15607.6|15609.7|15607.7|15611.4|15609.4|15608.9|15606.9|275
1630380300000|2021-08-31 03:25:00|15609.6|15607.6|15609|15607|15609.6|15607.6|15608.2|15606.2|156
1630380600000|2021-08-31 03:30:00|15608.9|15606.9|15611|15609|15611.2|15609.2|15608|15606|215
1630380900000|2021-08-31 03:35:00|15610.9|15608.9|15610.5|15608.5|15612.9|15610.9|15609.7|15607.7|279
1630381200000|2021-08-31 03:40:00|15610.4|15608.4|15610|15608|15610.7|15608.7|15609.5|15607.5|114
1630381500000|2021-08-31 03:45:00|15609.9|15607.9|15612.5|15610.5|15612.6|15610.6|15609.9|15607.9|211
1630381800000|2021-08-31 03:50:00|15612.6|15610.6|15616.2|15614.2|15616.4|15614.4|15612.5|15610.5|494
1630382100000|2021-08-31 03:55:00|15616.4|15614.4|15614|15612|15617.1|15615.1|15614|15612|174
1630382400000|2021-08-31 04:00:00|15614.1|15612.1|15613.2|15611.2|15614.7|15612.7|15613|15611|214
1630382700000|2021-08-31 04:05:00|15613.1|15611.1|15612.4|15610.4|15613.7|15611.7|15612.2|15610.2|85
1630383000000|2021-08-31 04:10:00|15612.2|15610.2|15614|15612|15614.4|15612.4|15611.7|15609.7|164
1630383300000|2021-08-31 04:15:00|15613.9|15611.9|15615.4|15613.4|15615.4|15613.4|15612.1|15610.1|201
1630383600000|2021-08-31 04:20:00|15615.2|15613.2|15613.1|15611.1|15615.6|15613.6|15612.9|15610.9|161
1630383900000|2021-08-31 04:25:00|15613|15611|15615.6|15613.6|15615.9|15613.9|15612.2|15610.2|165
1630384200000|2021-08-31 04:30:00|15615.5|15613.5|15615.7|15613.7|15616.6|15614.6|15614.5|15612.5|148
1630384500000|2021-08-31 04:35:00|15615.9|15613.9|15615|15613|15616.9|15614.9|15614.7|15612.7|70
1630384800000|2021-08-31 04:40:00|15614.9|15612.9|15617.5|15615.5|15619|15617|15614.4|15612.4|343
1630385100000|2021-08-31 04:45:00|15617.4|15615.4|15620.9|15618.9|15621.4|15619.4|15617.2|15615.2|330
1630385400000|2021-08-31 04:50:00|15621|15619|15632.5|15630.5|15632.6|15630.6|15619.9|15617.9|1057
1630385700000|2021-08-31 04:55:00|15632.4|15630.4|15647.2|15645.2|15650.2|15648.2|15631.6|15629.6|1333
1630386000000|2021-08-31 05:00:00|15647.4|15645.4|15653.7|15651.7|15665.1|15663.1|15647.2|15645.2|1956
1630386300000|2021-08-31 05:05:00|15653.9|15651.9|15647.2|15645.2|15655.4|15653.4|15647.2|15645.2|995
1630386600000|2021-08-31 05:10:00|15647.5|15645.5|15647.5|15645.5|15648.2|15646.2|15644.4|15642.4|601
1630386900000|2021-08-31 05:15:00|15647.4|15645.4|15658.6|15656.6|15658.9|15656.9|15647.4|15645.4|788
1630387200000|2021-08-31 05:20:00|15658.7|15656.7|15658.5|15656.5|15662.6|15660.6|15655.5|15653.5|687
1630387500000|2021-08-31 05:25:00|15658.4|15656.4|15660.7|15658.7|15661.6|15659.6|15657|15655|326
1630387800000|2021-08-31 05:30:00|15660.2|15658.2|15661|15659|15661.4|15659.4|15657.5|15655.5|263
1630388100000|2021-08-31 05:35:00|15661.1|15659.1|15662.7|15660.7|15670.7|15668.7|15661.1|15659.1|966
1630388400000|2021-08-31 05:40:00|15662.6|15660.6|15659.2|15657.2|15664.9|15662.9|15658.9|15656.9|361
1630388700000|2021-08-31 05:45:00|15659.1|15657.1|15662.5|15660.5|15663.9|15661.9|15658.2|15656.2|294
1630389000000|2021-08-31 05:50:00|15662.7|15660.7|15661.9|15659.9|15662.9|15660.9|15657.9|15655.9|502
1630389300000|2021-08-31 05:55:00|15662|15660|15660.1|15658.1|15662.2|15660.2|15657.1|15655.1|245
1630389600000|2021-08-31 06:00:00|15660|15658|15668.7|15666.7|15668.7|15666.7|15656.2|15654.2|825
1630389900000|2021-08-31 06:05:00|15668.6|15666.6|15667.9|15665.9|15671|15669|15663.6|15661.6|765
1630390200000|2021-08-31 06:10:00|15668|15666|15675.4|15673.4|15677|15675|15666.1|15664.1|913
1630390500000|2021-08-31 06:15:00|15675.5|15673.5|15670|15668|15675.9|15673.9|15669|15667|650
1630390800000|2021-08-31 06:20:00|15670.4|15668.4|15673|15671|15674.7|15672.7|15670.2|15668.2|323
1630391100000|2021-08-31 06:25:00|15673.1|15671.1|15674.7|15672.7|15676.6|15674.6|15672.7|15670.7|402
1630391400000|2021-08-31 06:30:00|15674.6|15672.6|15677.9|15675.9|15681.7|15679.7|15674.4|15672.4|685
1630391700000|2021-08-31 06:35:00|15677.7|15675.7|15677.5|15675.5|15680.1|15678.1|15674.7|15672.7|371
1630392000000|2021-08-31 06:40:00|15677.4|15675.4|15672.7|15670.7|15678.6|15676.6|15672.6|15670.6|431
1630392300000|2021-08-31 06:45:00|15672.9|15670.9|15669.2|15667.2|15673.2|15671.2|15669|15667|308
1630392600000|2021-08-31 06:50:00|15669.1|15667.1|15672|15670|15672.9|15670.9|15669.1|15667.1|497
1630392900000|2021-08-31 06:55:00|15672.1|15670.1|15673.5|15671.5|15675.6|15673.6|15671.9|15669.9|471
1630393200000|2021-08-31 07:00:00|15673.4|15671.4|15671.6|15669.6|15675.1|15673.1|15668.1|15666.1|794
1630393500000|2021-08-31 07:05:00|15671.5|15669.5|15670.5|15668.5|15673.5|15671.5|15665.7|15663.7|636
1630393800000|2021-08-31 07:10:00|15670.4|15668.4|15671.5|15669.5|15671.5|15669.5|15667.4|15665.4|412
1630394100000|2021-08-31 07:15:00|15671.4|15669.4|15666.4|15664.4|15671.4|15669.4|15663.2|15661.2|574
1630394400000|2021-08-31 07:20:00|15666.2|15664.2|15669.2|15667.2|15670.5|15668.5|15664.2|15662.2|454
1630394700000|2021-08-31 07:25:00|15668.9|15666.9|15667.5|15665.5|15669.6|15667.6|15663.9|15661.9|496
1630395000000|2021-08-31 07:30:00|15667.6|15665.6|15665|15663|15668.5|15666.5|15663.2|15661.2|523
1630395300000|2021-08-31 07:35:00|15665.1|15663.1|15667.6|15665.6|15668.7|15666.7|15663.5|15661.5|748
1630395600000|2021-08-31 07:40:00|15667.5|15665.5|15667.2|15665.2|15669.6|15667.6|15665|15663|494
1630395900000|2021-08-31 07:45:00|15667.4|15665.4|15667.2|15665.2|15669.5|15667.5|15666|15664|302
1630396200000|2021-08-31 07:50:00|15667.1|15665.1|15662.5|15660.5|15667.4|15665.4|15661.2|15659.2|544
1630396500000|2021-08-31 07:55:00|15662.4|15660.4|15658.5|15656.5|15662.7|15660.7|15657.5|15655.5|460
1630396800000|2021-08-31 08:00:00|15658.9|15656.9|15661|15659|15664|15662|15656.9|15654.9|757
1630397100000|2021-08-31 08:05:00|15661.1|15659.1|15665.1|15663.1|15665.7|15663.7|15658.7|15656.7|502
1630397400000|2021-08-31 08:10:00|15665|15663|15663.5|15661.5|15666.4|15664.4|15662.6|15660.6|520
1630397700000|2021-08-31 08:15:00|15663.4|15661.4|15664.6|15662.6|15669.2|15667.2|15663|15661|521
1630398000000|2021-08-31 08:20:00|15664.5|15662.5|15665.7|15663.7|15667.7|15665.7|15664.5|15662.5|319
1630398300000|2021-08-31 08:25:00|15665.6|15663.6|15660.6|15658.6|15665.6|15663.6|15660.1|15658.1|342
1630398600000|2021-08-31 08:30:00|15660.5|15658.5|15662.7|15660.7|15662.9|15660.9|15656.1|15654.1|434
1630398900000|2021-08-31 08:35:00|15662.6|15660.6|15657|15655|15664.4|15662.4|15656.4|15654.4|373
1630399200000|2021-08-31 08:40:00|15657.1|15655.1|15656.7|15654.7|15659.5|15657.5|15656.2|15654.2|237
1630399500000|2021-08-31 08:45:00|15656.9|15654.9|15652|15650|15658.1|15656.1|15651.9|15649.9|593
1630399800000|2021-08-31 08:50:00|15651.9|15649.9|15652.5|15650.5|15654.7|15652.7|15649.9|15647.9|525
1630400100000|2021-08-31 08:55:00|15652.6|15650.6|15656.7|15654.7|15657.7|15655.7|15651.2|15649.2|263
1630400400000|2021-08-31 09:00:00|15656.9|15654.9|15653.2|15651.2|15657.4|15655.4|15651.2|15649.2|416
1630400700000|2021-08-31 09:05:00|15653.4|15651.4|15655.1|15653.1|15658.2|15656.2|15652|15650|310
1630401000000|2021-08-31 09:10:00|15655|15653|15649.7|15647.7|15656.2|15654.2|15647|15645|679
1630401300000|2021-08-31 09:15:00|15649.9|15647.9|15652|15650|15652.1|15650.1|15649.1|15647.1|361
1630401600000|2021-08-31 09:20:00|15651.9|15649.9|15647|15645|15652.2|15650.2|15646.7|15644.7|255
1630401900000|2021-08-31 09:25:00|15646.9|15644.9|15646.2|15644.2|15647.9|15645.9|15644.1|15642.1|423
1630402200000|2021-08-31 09:30:00|15646.1|15644.1|15642.5|15640.5|15646.4|15644.4|15641.7|15639.7|380
1630402500000|2021-08-31 09:35:00|15642.6|15640.6|15634.5|15632.5|15643.9|15641.9|15634.1|15632.1|614
1630402800000|2021-08-31 09:40:00|15634.6|15632.6|15637|15635|15640.7|15638.7|15634.4|15632.4|486
1630403100000|2021-08-31 09:45:00|15637.1|15635.1|15641.4|15639.4|15642.2|15640.2|15636.2|15634.2|398
1630403400000|2021-08-31 09:50:00|15641.2|15639.2|15636.5|15634.5|15642.5|15640.5|15636.4|15634.4|284
1630403700000|2021-08-31 09:55:00|15636.7|15634.7|15637|15635|15638.4|15636.4|15630.9|15628.9|661
1630404000000|2021-08-31 10:00:00|15636.9|15634.9|15639.2|15637.2|15640.1|15638.1|15635.9|15633.9|465
1630404300000|2021-08-31 10:05:00|15638.9|15636.9|15638.7|15636.7|15640.9|15638.9|15635.1|15633.1|275
1630404600000|2021-08-31 10:10:00|15638.9|15636.9|15637.7|15635.7|15639.2|15637.2|15633.6|15631.6|236
1630404900000|2021-08-31 10:15:00|15637.6|15635.6|15632.5|15630.5|15638.5|15636.5|15632.1|15630.1|335
1630405200000|2021-08-31 10:20:00|15632.6|15630.6|15626.5|15624.5|15633.5|15631.5|15625.7|15623.7|473
1630405500000|2021-08-31 10:25:00|15626.6|15624.6|15626|15624|15627.4|15625.4|15617.9|15615.9|1064
1630405800000|2021-08-31 10:30:00|15626.1|15624.1|15620.7|15618.7|15627.9|15625.9|15620.4|15618.4|578
1630406100000|2021-08-31 10:35:00|15620.2|15618.2|15616.6|15614.6|15621.9|15619.9|15608.1|15606.1|1312
1630406400000|2021-08-31 10:40:00|15616.7|15614.7|15619.5|15617.5|15621|15619|15614.1|15612.1|583
1630406700000|2021-08-31 10:45:00|15619.6|15617.6|15599|15597|15619.6|15617.6|15589.7|15587.7|2820
1630407000000|2021-08-31 10:50:00|15598.9|15596.9|15591.7|15589.7|15600.9|15598.9|15580.2|15578.2|2486
1630407300000|2021-08-31 10:55:00|15591.6|15589.6|15587|15585|15591.9|15589.9|15577.4|15575.4|1793
1630407600000|2021-08-31 11:00:00|15586.6|15584.6|15596.2|15594.2|15596.7|15594.7|15581.2|15579.2|1403
1630407900000|2021-08-31 11:05:00|15596.1|15594.1|15605.5|15603.5|15605.7|15603.7|15593|15591|1535
1630408200000|2021-08-31 11:10:00|15605.4|15603.4|15604.2|15602.2|15605.9|15603.9|15601.4|15599.4|729
1630408500000|2021-08-31 11:15:00|15604.4|15602.4|15616.1|15614.1|15616.9|15614.9|15604|15602|1401
1630408800000|2021-08-31 11:20:00|15615.9|15613.9|15613.9|15611.9|15619.6|15617.6|15609.9|15607.9|1251
1630409100000|2021-08-31 11:25:00|15614|15612|15614|15612|15619.2|15617.2|15601.9|15599.9|1516
1630409400000|2021-08-31 11:30:00|15614.1|15612.1|15609|15607|15616.7|15614.7|15602.9|15600.9|979
1630409700000|2021-08-31 11:35:00|15610|15608|15609.6|15607.6|15614.2|15612.2|15606.1|15604.1|739
1630410000000|2021-08-31 11:40:00|15609.7|15607.7|15611.4|15609.4|15613.9|15611.9|15597|15595|1379
1630410300000|2021-08-31 11:45:00|15611.2|15609.2|15600.7|15598.7|15611.4|15609.4|15598.2|15596.2|986
1630410600000|2021-08-31 11:50:00|15600.6|15598.6|15603.5|15601.5|15608|15606|15598.6|15596.6|951
1630410900000|2021-08-31 11:55:00|15603.4|15601.4|15601.7|15599.7|15605.1|15603.1|15598|15596|539
1630411200000|2021-08-31 12:00:00|15601.6|15599.6|15598.5|15596.5|15603.1|15601.1|15594.7|15592.7|1322
1630411500000|2021-08-31 12:05:00|15598.4|15596.4|15600.7|15598.7|15603.1|15601.1|15597.2|15595.2|971
1630411800000|2021-08-31 12:10:00|15600.9|15598.9|15597.7|15595.7|15606.4|15604.4|15596.1|15594.1|1096
1630412100000|2021-08-31 12:15:00|15597.6|15595.6|15591.7|15589.7|15598.7|15596.7|15590.4|15588.4|816
1630412400000|2021-08-31 12:20:00|15591.9|15589.9|15585.2|15583.2|15592.1|15590.1|15579.7|15577.7|2126
1630412700000|2021-08-31 12:25:00|15585.4|15583.4|15571.7|15569.7|15585.6|15583.6|15570.2|15568.2|2542
1630413000000|2021-08-31 12:30:00|15571.9|15569.9|15573.7|15571.7|15576.7|15574.7|15568.4|15566.4|1816
1630413300000|2021-08-31 12:35:00|15573.6|15571.6|15575.2|15573.2|15577.1|15575.1|15567.5|15565.5|1846
1630413600000|2021-08-31 12:40:00|15575.1|15573.1|15583.4|15581.4|15584.6|15582.6|15574.1|15572.1|1745
1630413900000|2021-08-31 12:45:00|15583.1|15581.1|15588.2|15586.2|15588.4|15586.4|15581.1|15579.1|993
1630414200000|2021-08-31 12:50:00|15588.4|15586.4|15584.4|15582.4|15588.4|15586.4|15582.2|15580.2|1130
1630414500000|2021-08-31 12:55:00|15584.5|15582.5|15590|15588|15590.4|15588.4|15582.4|15580.4|948
1630414800000|2021-08-31 13:00:00|15590.1|15588.1|15589.2|15587.2|15593.6|15591.6|15585.2|15583.2|1461
1630415100000|2021-08-31 13:05:00|15589.1|15587.1|15588.7|15586.7|15590|15588|15584.2|15582.2|1049
1630415400000|2021-08-31 13:10:00|15588.6|15586.6|15595.2|15593.2|15597.6|15595.6|15588.1|15586.1|1423
1630415700000|2021-08-31 13:15:00|15595.1|15593.1|15599.9|15597.9|15601.9|15599.9|15593.2|15591.2|1339
1630416000000|2021-08-31 13:20:00|15599.7|15597.7|15602.9|15600.9|15603.9|15601.9|15598.9|15596.9|1094
1630416300000|2021-08-31 13:25:00|15603.7|15601.7|15611.7|15609.7|15619.1|15617.1|15603.7|15601.7|4383
1630416600000|2021-08-31 13:30:00|15612|15610|15558|15557|15612.7|15611.7|15547.7|15546.7|25256
1630416900000|2021-08-31 13:35:00|15558.2|15557.2|15557.2|15556.2|15565.9|15564.9|15535.9|15534.9|17022
1630417200000|2021-08-31 13:40:00|15557|15556|15551.5|15550.5|15568.1|15567.1|15543.9|15542.9|9225
1630417500000|2021-08-31 13:45:00|15551.6|15550.6|15562.2|15561.2|15566.2|15565.2|15544|15543|9777
1630417800000|2021-08-31 13:50:00|15561.6|15560.6|15534|15533|15566.9|15565.9|15534|15533|11996
1630418100000|2021-08-31 13:55:00|15533.9|15532.9|15529.4|15528.4|15547.9|15546.9|15527.2|15526.2|8701
1630418400000|2021-08-31 14:00:00|15529.2|15528.2|15536.6|15535.6|15546.6|15545.6|15523.1|15522.1|9036
1630418700000|2021-08-31 14:05:00|15536.5|15535.5|15547.2|15546.2|15560.9|15559.9|15534.5|15533.5|9215
1630419000000|2021-08-31 14:10:00|15546.2|15545.2|15550.5|15549.5|15558.2|15557.2|15541.1|15540.1|6333
1630419300000|2021-08-31 14:15:00|15550.6|15549.6|15543.7|15542.7|15550.6|15549.6|15527.9|15526.9|7466
1630419600000|2021-08-31 14:20:00|15543.9|15542.9|15552.5|15551.5|15563.4|15562.4|15539.1|15538.1|6268
1630419900000|2021-08-31 14:25:00|15552.6|15551.6|15552|15551|15557.9|15556.9|15545.1|15544.1|5017
1630420200000|2021-08-31 14:30:00|15552.2|15551.2|15558.7|15557.7|15562|15561|15545.2|15544.2|5405
1630420500000|2021-08-31 14:35:00|15558.6|15557.6|15569.6|15568.6|15570.4|15569.4|15550.4|15549.4|7103
1630420800000|2021-08-31 14:40:00|15569.7|15568.7|15559.7|15558.7|15571.4|15570.4|15557.1|15556.1|5256
1630421100000|2021-08-31 14:45:00|15559.6|15558.6|15550.7|15549.7|15569.5|15568.5|15550.5|15549.5|5681
1630421400000|2021-08-31 14:50:00|15550.6|15549.6|15549.1|15548.1|15553.5|15552.5|15540.1|15539.1|5512
1630421700000|2021-08-31 14:55:00|15549.6|15548.6|15560.9|15559.9|15561.2|15560.2|15547.6|15546.6|4868
1630422000000|2021-08-31 15:00:00|15561.6|15560.6|15542.7|15541.7|15564.2|15563.2|15541.5|15540.5|5745
1630422300000|2021-08-31 15:05:00|15543|15542|15561.2|15560.2|15565.1|15564.1|15540.2|15539.2|5434
1630422600000|2021-08-31 15:10:00|15561.1|15560.1|15554.1|15553.1|15565.2|15564.2|15553.7|15552.7|3832
1630422900000|2021-08-31 15:15:00|15554.7|15553.7|15569.1|15568.1|15574.7|15573.7|15554.7|15553.7|5466
1630423200000|2021-08-31 15:20:00|15569.2|15568.2|15570.7|15569.7|15580.4|15579.4|15568.1|15567.1|5716
1630423500000|2021-08-31 15:25:00|15570.6|15569.6|15568.4|15567.4|15571.4|15570.4|15562.7|15561.7|3981
1630423800000|2021-08-31 15:30:00|15567.9|15566.9|15570.9|15569.9|15572.7|15571.7|15560.9|15559.9|4424
1630424100000|2021-08-31 15:35:00|15570.7|15569.7|15578|15577|15581.1|15580.1|15569.7|15568.7|5585
1630424400000|2021-08-31 15:40:00|15578.1|15577.1|15581.6|15580.6|15588.9|15587.9|15576.4|15575.4|5895
1630424700000|2021-08-31 15:45:00|15581.5|15580.5|15583.5|15582.5|15585.6|15584.6|15578.9|15577.9|3211
1630425000000|2021-08-31 15:50:00|15583.6|15582.6|15586.9|15585.9|15586.9|15585.9|15580.4|15579.4|2676
1630425300000|2021-08-31 15:55:00|15586.2|15585.2|15583.7|15582.7|15589.1|15588.1|15581|15580|3115
1630425600000|2021-08-31 16:00:00|15583.9|15582.9|15575.5|15574.5|15584.2|15583.2|15571.6|15570.6|4901
1630425900000|2021-08-31 16:05:00|15575.4|15574.4|15576.2|15575.2|15580.4|15579.4|15574.9|15573.9|2706
1630426200000|2021-08-31 16:10:00|15576.1|15575.1|15574.2|15573.2|15578.9|15577.9|15569.9|15568.9|3503
1630426500000|2021-08-31 16:15:00|15574.1|15573.1|15571.1|15570.1|15576.2|15575.2|15568.7|15567.7|3340
1630426800000|2021-08-31 16:20:00|15571|15570|15578.6|15577.6|15581.7|15580.7|15568.1|15567.1|4292
1630427100000|2021-08-31 16:25:00|15578.7|15577.7|15593.6|15592.6|15596.4|15595.4|15578.4|15577.4|4716
1630427400000|2021-08-31 16:30:00|15593.4|15592.4|15599.1|15598.1|15599.6|15598.6|15590.9|15589.9|3758
1630427700000|2021-08-31 16:35:00|15599|15598|15597.1|15596.1|15600.7|15599.7|15596|15595|2434
1630428000000|2021-08-31 16:40:00|15597|15596|15593|15592|15597.7|15596.7|15590.6|15589.6|2678
1630428300000|2021-08-31 16:45:00|15593.2|15592.2|15595.8|15594.8|15596.3|15595.3|15590.5|15589.5|2356
1630428600000|2021-08-31 16:50:00|15595.7|15594.7|15590.8|15589.8|15597|15596|15589.3|15588.3|2157
1630428900000|2021-08-31 16:55:00|15591|15590|15599.3|15598.3|15599.5|15598.5|15588.3|15587.3|3268
1630429200000|2021-08-31 17:00:00|15599.5|15598.5|15592.3|15591.3|15601|15600|15592.1|15591.1|2859
1630429500000|2021-08-31 17:05:00|15592.1|15591.1|15585|15584|15594|15593|15582.5|15581.5|3535
1630429800000|2021-08-31 17:10:00|15585.1|15584.1|15585.3|15584.3|15586.8|15585.8|15582.3|15581.3|2030
1630430100000|2021-08-31 17:15:00|15585.5|15584.5|15578.7|15577.7|15586.1|15585.1|15578|15577|3388
1630430400000|2021-08-31 17:20:00|15579.5|15578.5|15572.1|15571.1|15582.2|15581.2|15570.5|15569.5|4482
1630430700000|2021-08-31 17:25:00|15572|15571|15571.3|15570.3|15576.5|15575.5|15566.5|15565.5|3860
1630431000000|2021-08-31 17:30:00|15571.2|15570.2|15569|15568|15573.8|15572.8|15568.5|15567.5|2172
1630431300000|2021-08-31 17:35:00|15569.1|15568.1|15576.1|15575.1|15576.7|15575.7|15567.2|15566.2|2670
1630431600000|2021-08-31 17:40:00|15576.2|15575.2|15576.1|15575.1|15577.7|15576.7|15573|15572|2004
1630431900000|2021-08-31 17:45:00|15576|15575|15581.7|15580.7|15582.5|15581.5|15573.7|15572.7|2308
1630432200000|2021-08-31 17:50:00|15581.8|15580.8|15585.8|15584.8|15587.1|15586.1|15581.7|15580.7|2555
1630432500000|2021-08-31 17:55:00|15585.7|15584.7|15588.8|15587.8|15590|15589|15583.6|15582.6|2642
1630432800000|2021-08-31 18:00:00|15589|15588|15584.2|15583.2|15589.5|15588.5|15584.1|15583.1|2206
1630433100000|2021-08-31 18:05:00|15584.3|15583.3|15587.3|15586.3|15591.3|15590.3|15580.1|15579.1|3128
1630433400000|2021-08-31 18:10:00|15587.5|15586.5|15586.2|15585.2|15588.5|15587.5|15583.3|15582.3|1964
1630433700000|2021-08-31 18:15:00|15586.3|15585.3|15588.2|15587.2|15592.5|15591.5|15586.3|15585.3|3011
1630434000000|2021-08-31 18:20:00|15588.3|15587.3|15591.2|15590.2|15594|15593|15585.5|15584.5|2152
1630434300000|2021-08-31 18:25:00|15591.5|15590.5|15590.6|15589.6|15594.5|15593.5|15587.5|15586.5|2120
1630434600000|2021-08-31 18:30:00|15590.5|15589.5|15597.2|15596.2|15597.7|15596.7|15589.5|15588.5|3192
1630434900000|2021-08-31 18:35:00|15597.3|15596.3|15594.2|15593.2|15600|15599|15593.7|15592.7|2636
1630435200000|2021-08-31 18:40:00|15594.3|15593.3|15594.3|15593.3|15600.7|15599.7|15594|15593|3082
1630435500000|2021-08-31 18:45:00|15594.5|15593.5|15591.3|15590.3|15595.1|15594.1|15588.1|15587.1|3604
1630435800000|2021-08-31 18:50:00|15591.5|15590.5|15592.7|15591.7|15599|15598|15591.5|15590.5|3414
1630436100000|2021-08-31 18:55:00|15593|15592|15602.3|15601.3|15604.5|15603.5|15593|15592|4012
1630436400000|2021-08-31 19:00:00|15602|15601|15595.7|15594.7|15606.6|15605.6|15593|15592|3967
1630436700000|2021-08-31 19:05:00|15595.6|15594.6|15592.2|15591.2|15596|15595|15589.7|15588.7|3207
1630437000000|2021-08-31 19:10:00|15592.3|15591.3|15588.5|15587.5|15593.8|15592.8|15587.7|15586.7|3429
1630437300000|2021-08-31 19:15:00|15589|15588|15587.2|15586.2|15590.6|15589.6|15585.5|15584.5|2989
1630437600000|2021-08-31 19:20:00|15586.2|15585.2|15584.9|15583.9|15588.5|15587.5|15577|15576|5598
1630437900000|2021-08-31 19:25:00|15585|15584|15573.5|15572.5|15585.5|15584.5|15571.7|15570.7|4069
1630438200000|2021-08-31 19:30:00|15573.4|15572.4|15579.1|15578.1|15580|15579|15571|15570|5246
1630438500000|2021-08-31 19:35:00|15578.7|15577.7|15584|15583|15585.9|15584.9|15573.6|15572.6|4753
1630438800000|2021-08-31 19:40:00|15583.9|15582.9|15586.1|15585.1|15586.2|15585.2|15578.7|15577.7|4149
1630439100000|2021-08-31 19:45:00|15586.2|15585.2|15593.5|15592.5|15594.4|15593.4|15584.5|15583.5|4245
1630439400000|2021-08-31 19:50:00|15588.6|15587.6|15575.5|15574.5|15588.7|15587.7|15569.5|15568.5|11258
1630439700000|2021-08-31 19:55:00|15575.9|15574.9|15585.6|15584.6|15592.7|15591.7|15571.2|15570.2|17812
1630440000000|2021-08-31 20:00:00|15584.8|15583.8|15591.1|15589.1|15598.9|15596.9|15582.9|15580.9|6953
1630440300000|2021-08-31 20:05:00|15590.9|15588.9|15595.7|15593.7|15596.7|15594.7|15590.2|15588.2|1737
1630440600000|2021-08-31 20:10:00|15595.6|15593.6|15598.3|15596.3|15598.9|15596.9|15592.9|15590.9|2279
1630440900000|2021-08-31 20:15:00|15598.4|15596.4|15596.9|15594.9|15598.7|15596.7|15595.4|15593.4|476
1630441200000|2021-08-31 20:20:00|15597.1|15595.1|15599.6|15597.6|15599.8|15597.8|15595.7|15593.7|394
1630441500000|2021-08-31 20:25:00|15599.4|15597.4|15603.3|15601.3|15603.8|15601.8|15598.4|15596.4|633
1630441800000|2021-08-31 20:30:00|15603.2|15601.2|15602.9|15600.9|15604.2|15602.2|15601.7|15599.7|294
1630442100000|2021-08-31 20:35:00|15602.8|15600.8|15602.6|15600.6|15603.1|15601.1|15599.9|15597.9|360
1630442400000|2021-08-31 20:40:00|15602.4|15600.4|15602.6|15600.6|15604.9|15602.9|15601.9|15599.9|342
1630442700000|2021-08-31 20:45:00|15602.4|15600.4|15600.8|15598.8|15603.4|15601.4|15600.8|15598.8|369
1630443000000|2021-08-31 20:50:00|15600.7|15598.7|15601.3|15599.3|15602.1|15600.1|15600.6|15598.6|278
1630443300000|2021-08-31 20:55:00|15601.4|15599.4|15602.7|15597.7|15605.2|15603.2|15600.3|15597.7|453
1630443600000|2021-08-31 21:00:00|15603.5|15598.5|15602.9|15597.9|15603.6|15598.6|15602.9|15597.9|0
1630443900000|2021-08-31 21:05:00|15602.8|15597.8|15601.6|15596.6|15602.8|15597.8|15601.3|15596.3|0
1630444200000|2021-08-31 21:10:00|15601.7|15596.7|15601.5|15596.5|15601.7|15596.7|15601.5|15596.5|0
1630444500000|2021-08-31 21:15:00|15601.7|15596.7|15601.2|15596.2|15601.8|15596.8|15601.2|15596.2|0
1630444800000|2021-08-31 21:20:00|15600.8|15595.8|15600.9|15595.9|15601|15596|15600.7|15595.7|0
1630445100000|2021-08-31 21:25:00|15600.8|15595.8|15600.5|15595.5|15600.9|15595.9|15600.5|15595.5|0
1630445400000|2021-08-31 21:30:00|15600.4|15595.4|15600.7|15595.7|15601|15596|15600|15595|0
1630445700000|2021-08-31 21:35:00|15600.6|15595.6|15600.6|15595.6|15600.6|15595.6|15600.5|15595.5|0
1630446000000|2021-08-31 21:40:00|15600.5|15595.5|15600.3|15595.3|15600.5|15595.5|15600.3|15595.3|0
1630446300000|2021-08-31 21:45:00|15600.6|15595.6|15600.3|15595.3|15600.6|15595.6|15600.3|15595.3|0
1630446600000|2021-08-31 21:50:00|15600.2|15595.2|15600.4|15595.4|15600.4|15595.4|15599.7|15594.7|0
1630446900000|2021-08-31 21:55:00|15600.5|15595.5|15599.6|15594.6|15600.5|15595.5|15599.6|15594.6|0
1630447200000|2021-08-31 22:00:00|15600.1|15595.1|15601.6|15599.6|15604.1|15602.1|15598.4|15595.1|537
1630447500000|2021-08-31 22:05:00|15601.8|15599.8|15602.8|15600.8|15603.9|15601.9|15601.8|15599.8|168
1630447800000|2021-08-31 22:10:00|15603.8|15601.8|15603.2|15601.2|15604.2|15602.2|15602.3|15600.3|161
1630448100000|2021-08-31 22:15:00|15603.1|15601.1|15601.4|15599.4|15603.3|15601.3|15600.4|15598.4|105
1630448400000|2021-08-31 22:20:00|15601.8|15599.8|15596.7|15594.7|15601.9|15599.9|15596.3|15594.3|338
1630448700000|2021-08-31 22:25:00|15596.4|15594.4|15595.3|15593.3|15598.6|15596.6|15594.8|15592.8|243
1630449000000|2021-08-31 22:30:00|15595.2|15593.2|15595.2|15593.2|15596.3|15594.3|15594.2|15592.2|151
1630449300000|2021-08-31 22:35:00|15595.3|15593.3|15593.3|15591.3|15595.4|15593.4|15592.7|15590.7|148
1630449600000|2021-08-31 22:40:00|15593.1|15591.1|15593.9|15591.9|15594.8|15592.8|15592.3|15590.3|106
1630449900000|2021-08-31 22:45:00|15593.8|15591.8|15593.1|15591.1|15594.8|15592.8|15592.8|15590.8|133
1630450200000|2021-08-31 22:50:00|15592.9|15590.9|15593.1|15591.1|15593.4|15591.4|15592.3|15590.3|54
1630450500000|2021-08-31 22:55:00|15592.9|15590.9|15594.6|15592.6|15594.9|15592.9|15592.9|15590.9|107
1630450800000|2021-08-31 23:00:00|15594.7|15592.7|15590.7|15588.7|15595.9|15593.9|15590.7|15588.7|222
1630451100000|2021-08-31 23:05:00|15590.8|15588.8|15590.9|15588.9|15592.1|15590.1|15590.4|15588.4|135
1630451400000|2021-08-31 23:10:00|15590.6|15588.6|15589.6|15587.6|15590.9|15588.9|15589.6|15587.6|98
1630451700000|2021-08-31 23:15:00|15589.4|15587.4|15590.3|15588.3|15591.2|15589.2|15589.3|15587.3|87
1630452000000|2021-08-31 23:20:00|15590.2|15588.2|15590.8|15588.8|15591.9|15589.9|15589.7|15587.7|100
1630452300000|2021-08-31 23:25:00|15590.9|15588.9|15591.8|15589.8|15591.9|15589.9|15589.4|15587.4|87
1630452600000|2021-08-31 23:30:00|15591.7|15589.7|15593.6|15591.6|15594.1|15592.1|15590.9|15588.9|122
1630452900000|2021-08-31 23:35:00|15593.7|15591.7|15593.6|15591.6|15595.8|15593.8|15593.1|15591.1|152
1630453200000|2021-08-31 23:40:00|15593.7|15591.7|15595.6|15593.6|15595.7|15593.7|15592.7|15590.7|91
1630453500000|2021-08-31 23:45:00|15595.7|15593.7|15598.9|15596.9|15599.4|15597.4|15595.6|15593.6|295
1630453800000|2021-08-31 23:50:00|15599.7|15597.7|15599.1|15597.1|15599.7|15597.7|15597.1|15595.1|265
1630454100000|2021-08-31 23:55:00|15599.2|15597.2|15598.6|15596.6|15599.4|15597.4|15596.7|15594.7|128
1630454400000|2021-09-01 00:00:00|15598.3|15596.3|15596.8|15594.8|15600.2|15598.2|15594.7|15592.7|270
1630454700000|2021-09-01 00:05:00|15596.9|15594.9|15601.6|15599.6|15602.3|15600.3|15595.6|15593.6|373
1630455000000|2021-09-01 00:10:00|15601.4|15599.4|15598.6|15596.6|15601.7|15599.7|15597.6|15595.6|123
1630455300000|2021-09-01 00:15:00|15598.4|15596.4|15592.9|15590.9|15599.6|15597.6|15592.8|15590.8|420
1630455600000|2021-09-01 00:20:00|15592.8|15590.8|15585.3|15583.3|15592.9|15590.9|15582.7|15580.7|915
1630455900000|2021-09-01 00:25:00|15585.1|15583.1|15591.1|15589.1|15592.6|15590.6|15585.1|15583.1|363
1630456200000|2021-09-01 00:30:00|15591.2|15589.2|15589.1|15587.1|15591.7|15589.7|15588.7|15586.7|193
1630456500000|2021-09-01 00:35:00|15588.9|15586.9|15586.3|15584.3|15590.3|15588.3|15585.9|15583.9|207
1630456800000|2021-09-01 00:40:00|15586.6|15584.6|15586.7|15584.7|15590.8|15588.8|15586.6|15584.6|153
1630457100000|2021-09-01 00:45:00|15586.6|15584.6|15584.4|15582.4|15588.2|15586.2|15583.8|15581.8|197
1630457400000|2021-09-01 00:50:00|15584.3|15582.3|15586.9|15584.9|15588.4|15586.4|15584.3|15582.3|210
1630457700000|2021-09-01 00:55:00|15586.8|15584.8|15584.1|15582.1|15587.3|15585.3|15581.7|15579.7|316
1630458000000|2021-09-01 01:00:00|15584.2|15582.2|15585.3|15583.3|15585.7|15583.7|15581.4|15579.4|342
1630458300000|2021-09-01 01:05:00|15585.4|15583.4|15589.3|15587.3|15590.3|15588.3|15585.4|15583.4|262
1630458600000|2021-09-01 01:10:00|15589.4|15587.4|15587.4|15585.4|15589.6|15587.6|15587.3|15585.3|81
1630458900000|2021-09-01 01:15:00|15587.3|15585.3|15591.8|15589.8|15593.2|15591.2|15586.2|15584.2|304
1630459200000|2021-09-01 01:20:00|15591.9|15589.9|15589.1|15587.1|15593.6|15591.6|15588.7|15586.7|208
1630459500000|2021-09-01 01:25:00|15589.2|15587.2|15588.1|15586.1|15589.3|15587.3|15586.2|15584.2|181
1630459800000|2021-09-01 01:30:00|15587.9|15585.9|15581.9|15579.9|15591.1|15589.1|15580.1|15578.1|657
1630460100000|2021-09-01 01:35:00|15581.8|15579.8|15588.9|15586.9|15589.2|15587.2|15581.2|15579.2|271
1630460400000|2021-09-01 01:40:00|15589.1|15587.1|15590.1|15588.1|15595.9|15593.9|15588.1|15586.1|520
1630460700000|2021-09-01 01:45:00|15589.9|15587.9|15595.1|15593.1|15596.1|15594.1|15588.1|15586.1|314
1630461000000|2021-09-01 01:50:00|15594.9|15592.9|15597.6|15595.6|15597.7|15595.7|15592.1|15590.1|308
1630461300000|2021-09-01 01:55:00|15597.7|15595.7|15600.8|15598.8|15602.1|15600.1|15597.6|15595.6|501
1630461600000|2021-09-01 02:00:00|15601.1|15599.1|15608.3|15606.3|15608.9|15606.9|15600.6|15598.6|997
1630461900000|2021-09-01 02:05:00|15608.2|15606.2|15609.3|15607.3|15611.9|15609.9|15608.1|15606.1|559
1630462200000|2021-09-01 02:10:00|15609.4|15607.4|15607.9|15605.9|15611.2|15609.2|15607.2|15605.2|604
1630462500000|2021-09-01 02:15:00|15608.1|15606.1|15606.6|15604.6|15609.3|15607.3|15606.6|15604.6|332
1630462800000|2021-09-01 02:20:00|15606.7|15604.7|15604.3|15602.3|15607.3|15605.3|15603.9|15601.9|397
1630463100000|2021-09-01 02:25:00|15604.4|15602.4|15609.1|15607.1|15609.6|15607.6|15603.7|15601.7|241
1630463400000|2021-09-01 02:30:00|15609.2|15607.2|15610.8|15608.8|15612.1|15610.1|15609.1|15607.1|394
1630463700000|2021-09-01 02:35:00|15610.9|15608.9|15606.7|15604.7|15612.2|15610.2|15606.6|15604.6|285
1630464000000|2021-09-01 02:40:00|15606.6|15604.6|15605.3|15603.3|15608.4|15606.4|15605.3|15603.3|259
1630464300000|2021-09-01 02:45:00|15605.2|15603.2|15606.9|15604.9|15608.4|15606.4|15604.7|15602.7|226
1630464600000|2021-09-01 02:50:00|15606.8|15604.8|15607.6|15605.6|15609.4|15607.4|15606.1|15604.1|183
1630464900000|2021-09-01 02:55:00|15607.4|15605.4|15610.4|15608.4|15610.8|15608.8|15606.4|15604.4|188
1630465200000|2021-09-01 03:00:00|15610.3|15608.3|15610.4|15608.4|15613.2|15611.2|15609.8|15607.8|338
1630465500000|2021-09-01 03:05:00|15610.3|15608.3|15611.8|15609.8|15611.8|15609.8|15609.7|15607.7|181
1630465800000|2021-09-01 03:10:00|15611.7|15609.7|15614.8|15612.8|15615.7|15613.7|15611.3|15609.3|509
1630466100000|2021-09-01 03:15:00|15614.9|15612.9|15616.8|15614.8|15616.8|15614.8|15613.4|15611.4|287
1630466400000|2021-09-01 03:20:00|15617.1|15615.1|15618.4|15616.4|15618.8|15616.8|15615.9|15613.9|314
1630466700000|2021-09-01 03:25:00|15618.3|15616.3|15619.9|15617.9|15620.2|15618.2|15617.2|15615.2|422
1630467000000|2021-09-01 03:30:00|15619.8|15617.8|15617.1|15615.1|15619.8|15617.8|15616.2|15614.2|320
1630467300000|2021-09-01 03:35:00|15617.2|15615.2|15616.1|15614.1|15617.2|15615.2|15615.2|15613.2|200
1630467600000|2021-09-01 03:40:00|15616.2|15614.2|15616.3|15614.3|15616.9|15614.9|15615.1|15613.1|162
1630467900000|2021-09-01 03:45:00|15616.2|15614.2|15613.3|15611.3|15616.4|15614.4|15612.8|15610.8|297
1630468200000|2021-09-01 03:50:00|15613.4|15611.4|15611.6|15609.6|15613.9|15611.9|15610.7|15608.7|227
1630468500000|2021-09-01 03:55:00|15611.4|15609.4|15613.8|15611.8|15615.1|15613.1|15610.8|15608.8|525
1630468800000|2021-09-01 04:00:00|15613.7|15611.7|15614.1|15612.1|15614.9|15612.9|15612.7|15610.7|136
1630469100000|2021-09-01 04:05:00|15613.9|15611.9|15613.4|15611.4|15615.1|15613.1|15613.3|15611.3|140
1630469400000|2021-09-01 04:10:00|15613.6|15611.6|15612.9|15610.9|15613.8|15611.8|15612.1|15610.1|87
1630469700000|2021-09-01 04:15:00|15613.3|15611.3|15616.3|15614.3|15616.4|15614.4|15611.8|15609.8|231
1630470000000|2021-09-01 04:20:00|15616.2|15614.2|15614.7|15612.7|15616.4|15614.4|15614.7|15612.7|109
1630470300000|2021-09-01 04:25:00|15614.8|15612.8|15614.1|15612.1|15615.6|15613.6|15612.9|15610.9|129
1630470600000|2021-09-01 04:30:00|15614.2|15612.2|15615.3|15613.3|15615.3|15613.3|15613.7|15611.7|81
1630470900000|2021-09-01 04:35:00|15615.6|15613.6|15614.3|15612.3|15615.8|15613.8|15614.1|15612.1|98
1630471200000|2021-09-01 04:40:00|15614.4|15612.4|15615.6|15613.6|15615.6|15613.6|15613.9|15611.9|90
1630471500000|2021-09-01 04:45:00|15615.4|15613.4|15615.6|15613.6|15615.9|15613.9|15614.2|15612.2|148
1630471800000|2021-09-01 04:50:00|15615.7|15613.7|15615.1|15613.1|15615.9|15613.9|15614.9|15612.9|91
1630472100000|2021-09-01 04:55:00|15614.9|15612.9|15615.9|15613.9|15615.9|15613.9|15614.6|15612.6|118
1630472400000|2021-09-01 05:00:00|15615.8|15613.8|15617.3|15615.3|15620.2|15618.2|15615.7|15613.7|402
1630472700000|2021-09-01 05:05:00|15617.4|15615.4|15619.2|15617.2|15619.4|15617.4|15615.9|15613.9|208
1630473000000|2021-09-01 05:10:00|15619.3|15617.3|15620.1|15618.1|15622.3|15620.3|15619.1|15617.1|419
1630473300000|2021-09-01 05:15:00|15619.9|15617.9|15619.3|15617.3|15621.4|15619.4|15619.2|15617.2|150
1630473600000|2021-09-01 05:20:00|15619.2|15617.2|15618.8|15616.8|15620.4|15618.4|15618.7|15616.7|130
1630473900000|2021-09-01 05:25:00|15618.7|15616.7|15618.8|15616.8|15619.6|15617.6|15617.8|15615.8|107
1630474200000|2021-09-01 05:30:00|15618.9|15616.9|15620.7|15618.7|15621.9|15619.9|15618.7|15616.7|200
1630474500000|2021-09-01 05:35:00|15620.6|15618.6|15622.8|15620.8|15623.2|15621.2|15619.6|15617.6|211
1630474800000|2021-09-01 05:40:00|15622.7|15620.7|15632.9|15630.9|15633.9|15631.9|15622.4|15620.4|848
1630475100000|2021-09-01 05:45:00|15632.8|15630.8|15630.8|15628.8|15633.8|15631.8|15630.7|15628.7|207
1630475400000|2021-09-01 05:50:00|15630.9|15628.9|15628.2|15626.2|15631.4|15629.4|15627.8|15625.8|261
1630475700000|2021-09-01 05:55:00|15628.3|15626.3|15626.1|15624.1|15629.4|15627.4|15624.9|15622.9|313
1630476000000|2021-09-01 06:00:00|15626.2|15624.2|15631.3|15629.3|15631.6|15629.6|15624.7|15622.7|484
1630476300000|2021-09-01 06:05:00|15631.4|15629.4|15632.8|15630.8|15633.9|15631.9|15628.8|15626.8|303
1630476600000|2021-09-01 06:10:00|15632.7|15630.7|15635.7|15633.7|15637.2|15635.2|15632.4|15630.4|383
1630476900000|2021-09-01 06:15:00|15635.8|15633.8|15631.9|15629.9|15636.2|15634.2|15631.7|15629.7|291
1630477200000|2021-09-01 06:20:00|15631.8|15629.8|15631.1|15629.1|15633.1|15631.1|15630.2|15628.2|309
1630477500000|2021-09-01 06:25:00|15631.2|15629.2|15628.6|15626.6|15631.2|15629.2|15628.1|15626.1|222
1630477800000|2021-09-01 06:30:00|15628.4|15626.4|15630.6|15628.6|15630.7|15628.7|15627.9|15625.9|236
1630478100000|2021-09-01 06:35:00|15630.4|15628.4|15631.3|15629.3|15631.8|15629.8|15629.6|15627.6|184
1630478400000|2021-09-01 06:40:00|15631.2|15629.2|15632.1|15630.1|15632.8|15630.8|15630.2|15628.2|158
1630478700000|2021-09-01 06:45:00|15631.9|15629.9|15632.8|15630.8|15634.7|15632.7|15631.2|15629.2|242
1630479000000|2021-09-01 06:50:00|15632.9|15630.9|15634.1|15632.1|15634.6|15632.6|15632.7|15630.7|132
1630479300000|2021-09-01 06:55:00|15634.2|15632.2|15644.1|15642.1|15645.6|15643.6|15633.8|15631.8|934
1630479600000|2021-09-01 07:00:00|15643.9|15641.9|15646.4|15644.4|15649.9|15647.9|15642.9|15640.9|1068
1630479900000|2021-09-01 07:05:00|15646.3|15644.3|15640.8|15638.8|15647.3|15645.3|15640.7|15638.7|584
1630480200000|2021-09-01 07:10:00|15640.9|15638.9|15636.2|15634.2|15644.8|15642.8|15636.2|15634.2|942
1630480500000|2021-09-01 07:15:00|15636.1|15634.1|15635.3|15633.3|15640.1|15638.1|15634.4|15632.4|507
1630480800000|2021-09-01 07:20:00|15635.2|15633.2|15636.1|15634.1|15638.6|15636.6|15632.7|15630.7|643
1630481100000|2021-09-01 07:25:00|15636.2|15634.2|15635.6|15633.6|15637.1|15635.1|15631.7|15629.7|348
1630481400000|2021-09-01 07:30:00|15635.4|15633.4|15633.2|15631.2|15636.9|15634.9|15632.3|15630.3|346
1630481700000|2021-09-01 07:35:00|15632.9|15630.9|15631.8|15629.8|15634.1|15632.1|15628.7|15626.7|527
1630482000000|2021-09-01 07:40:00|15631.7|15629.7|15633.1|15631.1|15633.9|15631.9|15630.7|15628.7|345
1630482300000|2021-09-01 07:45:00|15633.2|15631.2|15633.3|15631.3|15634.2|15632.2|15631.3|15629.3|196
1630482600000|2021-09-01 07:50:00|15633.2|15631.2|15629.8|15627.8|15634.2|15632.2|15629.7|15627.7|367
1630482900000|2021-09-01 07:55:00|15629.7|15627.7|15626.3|15624.3|15631.1|15629.1|15625.8|15623.8|710
1630483200000|2021-09-01 08:00:00|15626.4|15624.4|15627.3|15625.3|15630.6|15628.6|15625.2|15623.2|608
1630483500000|2021-09-01 08:05:00|15627.4|15625.4|15617.3|15615.3|15627.4|15625.4|15614.7|15612.7|1244
1630483800000|2021-09-01 08:10:00|15617.4|15615.4|15610.1|15608.1|15621.4|15619.4|15609.8|15607.8|884
1630484100000|2021-09-01 08:15:00|15609.9|15607.9|15614.8|15612.8|15615.2|15613.2|15607.3|15605.3|614
1630484400000|2021-09-01 08:20:00|15614.9|15612.9|15614.9|15612.9|15615.7|15613.7|15612.3|15610.3|415
1630484700000|2021-09-01 08:25:00|15615.2|15613.2|15613.3|15611.3|15616.4|15614.4|15610.9|15608.9|452
1630485000000|2021-09-01 08:30:00|15613.4|15611.4|15615.1|15613.1|15615.7|15613.7|15611.7|15609.7|482
1630485300000|2021-09-01 08:35:00|15614.7|15612.7|15609.3|15607.3|15615.1|15613.1|15607.7|15605.7|453
1630485600000|2021-09-01 08:40:00|15609.4|15607.4|15613.6|15611.6|15613.9|15611.9|15609.2|15607.2|392
1630485900000|2021-09-01 08:45:00|15613.7|15611.7|15613.3|15611.3|15616.4|15614.4|15612.9|15610.9|270
1630486200000|2021-09-01 08:50:00|15613.2|15611.2|15613.4|15611.4|15614.7|15612.7|15611.2|15609.2|189
1630486500000|2021-09-01 08:55:00|15613.6|15611.6|15609.8|15607.8|15613.9|15611.9|15606.6|15604.6|435
1630486800000|2021-09-01 09:00:00|15609.7|15607.7|15607.6|15605.6|15611.8|15609.8|15606.3|15604.3|411
1630487100000|2021-09-01 09:05:00|15607.4|15605.4|15603.3|15601.3|15609.1|15607.1|15598.9|15596.9|860
1630487400000|2021-09-01 09:10:00|15603.2|15601.2|15600.6|15598.6|15603.3|15601.3|15592.9|15590.9|974
1630487700000|2021-09-01 09:15:00|15600.7|15598.7|15597.1|15595.1|15600.9|15598.9|15595.1|15593.1|281
1630488000000|2021-09-01 09:20:00|15597.2|15595.2|15592.3|15590.3|15597.6|15595.6|15587.8|15585.8|661
1630488300000|2021-09-01 09:25:00|15592.2|15590.2|15602.8|15600.8|15602.9|15600.9|15591.8|15589.8|800
1630488600000|2021-09-01 09:30:00|15603.1|15601.1|15609.6|15607.6|15610.3|15608.3|15602.1|15600.1|703
1630488900000|2021-09-01 09:35:00|15609.4|15607.4|15608.8|15606.8|15611.9|15609.9|15607.7|15605.7|388
1630489200000|2021-09-01 09:40:00|15609.1|15607.1|15609.3|15607.3|15613.2|15611.2|15607.3|15605.3|399
1630489500000|2021-09-01 09:45:00|15609.4|15607.4|15607.4|15605.4|15609.8|15607.8|15600.7|15598.7|751
1630489800000|2021-09-01 09:50:00|15607.3|15605.3|15607.6|15605.6|15610.7|15608.7|15606.3|15604.3|323
1630490100000|2021-09-01 09:55:00|15607.7|15605.7|15609.6|15607.6|15611.2|15609.2|15607.1|15605.1|402
1630490400000|2021-09-01 10:00:00|15609.8|15607.8|15610.9|15608.9|15612.4|15610.4|15609.1|15607.1|362
1630490700000|2021-09-01 10:05:00|15610.8|15608.8|15616.1|15614.1|15617.8|15615.8|15609.8|15607.8|566
1630491000000|2021-09-01 10:10:00|15615.9|15613.9|15611.6|15609.6|15615.9|15613.9|15610.1|15608.1|372
1630491300000|2021-09-01 10:15:00|15611.8|15609.8|15611.6|15609.6|15613.9|15611.9|15608.6|15606.6|439
1630491600000|2021-09-01 10:20:00|15611.4|15609.4|15615.3|15613.3|15616.4|15614.4|15611.2|15609.2|261
1630491900000|2021-09-01 10:25:00|15615.2|15613.2|15613.3|15611.3|15615.2|15613.2|15610.9|15608.9|342
1630492200000|2021-09-01 10:30:00|15613.2|15611.2|15612.8|15610.8|15613.4|15611.4|15609.3|15607.3|385
1630492500000|2021-09-01 10:35:00|15612.7|15610.7|15610.6|15608.6|15612.9|15610.9|15608.7|15606.7|222
1630492800000|2021-09-01 10:40:00|15610.4|15608.4|15611.3|15609.3|15614.4|15612.4|15609.6|15607.6|243
1630493100000|2021-09-01 10:45:00|15611.2|15609.2|15616.6|15614.6|15617.3|15615.3|15611.1|15609.1|241
1630493400000|2021-09-01 10:50:00|15616.7|15614.7|15621.1|15619.1|15622.4|15620.4|15616.3|15614.3|688
1630493700000|2021-09-01 10:55:00|15621.3|15619.3|15621.1|15619.1|15623.1|15621.1|15616.4|15614.4|515
1630494000000|2021-09-01 11:00:00|15621.2|15619.2|15616.4|15614.4|15624.2|15622.2|15616.2|15614.2|429
1630494300000|2021-09-01 11:05:00|15616.3|15614.3|15613.8|15611.8|15616.3|15614.3|15612.4|15610.4|507
1630494600000|2021-09-01 11:10:00|15613.9|15611.9|15615.8|15613.8|15615.9|15613.9|15610.1|15608.1|423
1630494900000|2021-09-01 11:15:00|15615.7|15613.7|15617.3|15615.3|15618.4|15616.4|15614.7|15612.7|299
1630495200000|2021-09-01 11:20:00|15617.2|15615.2|15620.3|15618.3|15621.9|15619.9|15615.8|15613.8|366
1630495500000|2021-09-01 11:25:00|15620.2|15618.2|15618.6|15616.6|15620.9|15618.9|15618.1|15616.1|214
1630495800000|2021-09-01 11:30:00|15618.7|15616.7|15623.8|15621.8|15625.8|15623.8|15617.1|15615.1|679
1630496100000|2021-09-01 11:35:00|15623.9|15621.9|15624.3|15622.3|15624.4|15622.4|15621.6|15619.6|316
1630496400000|2021-09-01 11:40:00|15624.2|15622.2|15622.8|15620.8|15624.8|15622.8|15621.4|15619.4|309
1630496700000|2021-09-01 11:45:00|15622.7|15620.7|15624.7|15622.7|15625.2|15623.2|15621.4|15619.4|235
1630497000000|2021-09-01 11:50:00|15624.8|15622.8|15624.3|15622.3|15626.2|15624.2|15622.8|15620.8|244
1630497300000|2021-09-01 11:55:00|15624.4|15622.4|15628.8|15626.8|15629.6|15627.6|15622.7|15620.7|525
1630497600000|2021-09-01 12:00:00|15628.9|15626.9|15625.6|15623.6|15629.3|15627.3|15625.2|15623.2|572
1630497900000|2021-09-01 12:05:00|15625.7|15623.7|15631.8|15629.8|15631.9|15629.9|15625.2|15623.2|618
1630498200000|2021-09-01 12:10:00|15631.9|15629.9|15633.9|15631.9|15634.2|15632.2|15629.4|15627.4|459
1630498500000|2021-09-01 12:15:00|15633.8|15631.8|15646.3|15644.3|15648.3|15646.3|15633.3|15631.3|3175
1630498800000|2021-09-01 12:20:00|15646.2|15644.2|15640.8|15638.8|15647.8|15645.8|15638.3|15636.3|1137
1630499100000|2021-09-01 12:25:00|15640.9|15638.9|15640.6|15638.6|15644.9|15642.9|15638.6|15636.6|886
1630499400000|2021-09-01 12:30:00|15640.7|15638.7|15643.4|15641.4|15647.2|15645.2|15640.7|15638.7|795
1630499700000|2021-09-01 12:35:00|15643.3|15641.3|15643.2|15641.2|15647.7|15645.7|15641.7|15639.7|854
1630500000000|2021-09-01 12:40:00|15643.3|15641.3|15640.8|15638.8|15644.1|15642.1|15639.3|15637.3|557
1630500300000|2021-09-01 12:45:00|15642.1|15640.1|15637.1|15635.1|15642.1|15640.1|15632.6|15630.6|1318
1630500600000|2021-09-01 12:50:00|15637.2|15635.2|15635.1|15633.1|15638.9|15636.9|15633.6|15631.6|691
1630500900000|2021-09-01 12:55:00|15635.2|15633.2|15635.6|15633.6|15638.4|15636.4|15634.4|15632.4|716
1630501200000|2021-09-01 13:00:00|15635.7|15633.7|15629.4|15627.4|15638.3|15636.3|15629.2|15627.2|1417
1630501500000|2021-09-01 13:05:00|15629.7|15627.7|15626.9|15624.9|15630.9|15628.9|15622.4|15620.4|1850
1630501800000|2021-09-01 13:10:00|15626.8|15624.8|15630.7|15628.7|15631.6|15629.6|15626.2|15624.2|966
1630502100000|2021-09-01 13:15:00|15630.6|15628.6|15633.7|15631.7|15634.8|15632.8|15628.4|15626.4|1262
1630502400000|2021-09-01 13:20:00|15633.8|15631.8|15635.3|15633.3|15636.2|15634.2|15627.2|15625.2|1429
1630502700000|2021-09-01 13:25:00|15634.1|15632.1|15630.7|15628.7|15635.3|15633.3|15627.8|15625.8|1760
1630503000000|2021-09-01 13:30:00|15630.2|15629.2|15659.3|15658.3|15667.8|15666.8|15623.2|15622.2|21311
1630503300000|2021-09-01 13:35:00|15659.2|15658.2|15655.8|15654.8|15670.3|15669.3|15651.2|15650.2|12322
1630503600000|2021-09-01 13:40:00|15656.2|15655.2|15671.1|15670.1|15673.2|15672.2|15653.1|15652.1|10139
1630503900000|2021-09-01 13:45:00|15670.9|15669.9|15695.6|15694.6|15696.1|15695.1|15670.1|15669.1|13598
1630504200000|2021-09-01 13:50:00|15695.9|15694.9|15691.7|15690.7|15698.7|15697.7|15684.4|15683.4|9823
1630504500000|2021-09-01 13:55:00|15691.6|15690.6|15671.1|15670.1|15693.1|15692.1|15658.8|15657.8|9650
1630504800000|2021-09-01 14:00:00|15674.7|15673.7|15667.2|15666.2|15687.9|15686.9|15662.2|15661.2|11162
1630505100000|2021-09-01 14:05:00|15667.4|15666.4|15677.7|15676.7|15677.7|15676.7|15661.4|15660.4|7046
1630505400000|2021-09-01 14:10:00|15677.6|15676.6|15682.2|15681.2|15685.7|15684.7|15673.5|15672.5|6147
1630505700000|2021-09-01 14:15:00|15682.4|15681.4|15668|15667|15683.4|15682.4|15666.6|15665.6|4904
1630506000000|2021-09-01 14:20:00|15668.1|15667.1|15671|15670|15676.6|15675.6|15662.1|15661.1|5059
1630506300000|2021-09-01 14:25:00|15670.9|15669.9|15673|15672|15674.4|15673.4|15665.9|15664.9|4036
1630506600000|2021-09-01 14:30:00|15672.9|15671.9|15673.7|15672.7|15677.9|15676.9|15662.2|15661.2|6356
1630506900000|2021-09-01 14:35:00|15673.6|15672.6|15685.2|15684.2|15686.9|15685.9|15671.1|15670.1|6193
1630507200000|2021-09-01 14:40:00|15685.4|15684.4|15680.1|15679.1|15686.9|15685.9|15679.1|15678.1|4075
1630507500000|2021-09-01 14:45:00|15680.4|15679.4|15683.5|15682.5|15686.9|15685.9|15678.9|15677.9|4196
1630507800000|2021-09-01 14:50:00|15683.4|15682.4|15676.9|15675.9|15690|15689|15673.9|15672.9|5755
1630508100000|2021-09-01 14:55:00|15676.7|15675.7|15677.6|15676.6|15679.7|15678.7|15673.9|15672.9|3560
1630508400000|2021-09-01 15:00:00|15678.1|15677.1|15667.5|15666.5|15680.2|15679.2|15666|15665|5121
1630508700000|2021-09-01 15:05:00|15667.4|15666.4|15674.1|15673.1|15674.6|15673.6|15661.2|15660.2|4518
1630509000000|2021-09-01 15:10:00|15673.9|15672.9|15679.5|15678.5|15684.7|15683.7|15673.1|15672.1|4277
1630509300000|2021-09-01 15:15:00|15679.4|15678.4|15682|15681|15683.4|15682.4|15675.6|15674.6|3644
1630509600000|2021-09-01 15:20:00|15681.9|15680.9|15675.6|15674.6|15685.4|15684.4|15675.4|15674.4|4443
1630509900000|2021-09-01 15:25:00|15675.5|15674.5|15677.1|15676.1|15681.2|15680.2|15673.9|15672.9|4130
1630510200000|2021-09-01 15:30:00|15677.4|15676.4|15686.9|15685.9|15688.1|15687.1|15675.9|15674.9|4010
1630510500000|2021-09-01 15:35:00|15686.6|15685.6|15680.9|15679.9|15686.9|15685.9|15678.9|15677.9|3189
1630510800000|2021-09-01 15:40:00|15680.7|15679.7|15678.5|15677.5|15682.5|15681.5|15674.2|15673.2|3034
1630511100000|2021-09-01 15:45:00|15678.4|15677.4|15674.1|15673.1|15679.1|15678.1|15670.2|15669.2|2518
1630511400000|2021-09-01 15:50:00|15673.9|15672.9|15675.6|15674.6|15676|15675|15670.1|15669.1|2049
1630511700000|2021-09-01 15:55:00|15675.7|15674.7|15676.7|15675.7|15679.4|15678.4|15675.1|15674.1|2363
1630512000000|2021-09-01 16:00:00|15676.6|15675.6|15685.1|15684.1|15685.1|15684.1|15675|15674|4352
1630512300000|2021-09-01 16:05:00|15685.2|15684.2|15685.4|15684.4|15686.1|15685.1|15681.9|15680.9|3045
1630512600000|2021-09-01 16:10:00|15685.5|15684.5|15684.9|15683.9|15688.2|15687.2|15683.2|15682.2|2460
1630512900000|2021-09-01 16:15:00|15685|15684|15683|15682|15686.4|15685.4|15680.9|15679.9|2221
1630513200000|2021-09-01 16:20:00|15683.1|15682.1|15681.7|15680.7|15684.7|15683.7|15678.4|15677.4|2650
1630513500000|2021-09-01 16:25:00|15681.6|15680.6|15680.7|15679.7|15686.4|15685.4|15675.9|15674.9|4232
1630513800000|2021-09-01 16:30:00|15680.5|15679.5|15681.9|15680.9|15682.2|15681.2|15675.1|15674.1|2568
1630514100000|2021-09-01 16:35:00|15681.7|15680.7|15678.7|15677.7|15682.1|15681.1|15676.1|15675.1|2705
1630514400000|2021-09-01 16:40:00|15678.6|15677.6|15676.1|15675.1|15681.8|15680.8|15674.2|15673.2|2872
1630514700000|2021-09-01 16:45:00|15676.2|15675.2|15680.3|15679.3|15680.6|15679.6|15673.8|15672.8|2893
1630515000000|2021-09-01 16:50:00|15680.2|15679.2|15681.3|15680.3|15682.8|15681.8|15678.6|15677.6|2954
1630515300000|2021-09-01 16:55:00|15681.5|15680.5|15681.1|15680.1|15682.8|15681.8|15679.1|15678.1|2622
1630515600000|2021-09-01 17:00:00|15681.3|15680.3|15685.8|15684.8|15686.3|15685.3|15679.1|15678.1|2701
1630515900000|2021-09-01 17:05:00|15686|15685|15682.8|15681.8|15687.1|15686.1|15681.6|15680.6|2336
1630516200000|2021-09-01 17:10:00|15683|15682|15679.6|15678.6|15683.3|15682.3|15675.6|15674.6|2633
1630516500000|2021-09-01 17:15:00|15679.7|15678.7|15684.3|15683.3|15685.6|15684.6|15679.7|15678.7|2036
1630516800000|2021-09-01 17:20:00|15684.2|15683.2|15686.1|15685.1|15687.8|15686.8|15683|15682|2476
1630517100000|2021-09-01 17:25:00|15686.2|15685.2|15685|15684|15686.5|15685.5|15682.3|15681.3|2511
1630517400000|2021-09-01 17:30:00|15684.8|15683.8|15688.6|15687.6|15690.1|15689.1|15684.5|15683.5|2628
1630517700000|2021-09-01 17:35:00|15688.3|15687.3|15685.3|15684.3|15689.5|15688.5|15685.3|15684.3|2675
1630518000000|2021-09-01 17:40:00|15685.2|15684.2|15683.8|15682.8|15685.6|15684.6|15681.6|15680.6|2557
1630518300000|2021-09-01 17:45:00|15683.7|15682.7|15683.7|15682.7|15685.8|15684.8|15681.1|15680.1|1780
1630518600000|2021-09-01 17:50:00|15683.8|15682.8|15679.5|15678.5|15685|15684|15679|15678|1850
1630518900000|2021-09-01 17:55:00|15679.3|15678.3|15683.3|15682.3|15684.3|15683.3|15678.7|15677.7|1941
1630519200000|2021-09-01 18:00:00|15683.2|15682.2|15682.2|15681.2|15684.1|15683.1|15679.8|15678.8|1846
1630519500000|2021-09-01 18:05:00|15682.1|15681.1|15678.3|15677.3|15683|15682|15676.5|15675.5|2054
1630519800000|2021-09-01 18:10:00|15678.2|15677.2|15680.3|15679.3|15681.8|15680.8|15677.8|15676.8|1900
1630520100000|2021-09-01 18:15:00|15680.2|15679.2|15673.5|15672.5|15680.7|15679.7|15673.1|15672.1|2287
1630520400000|2021-09-01 18:20:00|15673.8|15672.8|15668.7|15667.7|15675.3|15674.3|15668.5|15667.5|3321
1630520700000|2021-09-01 18:25:00|15668.6|15667.6|15667.1|15666.1|15672.5|15671.5|15666.3|15665.3|3358
1630521000000|2021-09-01 18:30:00|15667|15666|15645.3|15644.3|15669.3|15668.3|15644.1|15643.1|7640
1630521300000|2021-09-01 18:35:00|15645.2|15644.2|15641.7|15640.7|15646.5|15645.5|15631.8|15630.8|7954
1630521600000|2021-09-01 18:40:00|15641.6|15640.6|15651.3|15650.3|15652.2|15651.2|15640.8|15639.8|5060
1630521900000|2021-09-01 18:45:00|15651.2|15650.2|15640.6|15639.6|15653.6|15652.6|15640.5|15639.5|3746
1630522200000|2021-09-01 18:50:00|15640.7|15639.7|15647.8|15646.8|15650|15649|15639.8|15638.8|3428
1630522500000|2021-09-01 18:55:00|15648|15647|15646|15645|15651.2|15650.2|15642.5|15641.5|3115
1630522800000|2021-09-01 19:00:00|15646.1|15645.1|15642|15641|15646.8|15645.8|15638.8|15637.8|3864
1630523100000|2021-09-01 19:05:00|15642.1|15641.1|15632.5|15631.5|15648.1|15647.1|15629.6|15628.6|5985
1630523400000|2021-09-01 19:10:00|15632.3|15631.3|15647|15646|15647.1|15646.1|15625.8|15624.8|5695
1630523700000|2021-09-01 19:15:00|15646.8|15645.8|15655|15654|15655.5|15654.5|15645.8|15644.8|4464
1630524000000|2021-09-01 19:20:00|15654.3|15653.3|15651.7|15650.7|15656.4|15655.4|15651.4|15650.4|3395
1630524300000|2021-09-01 19:25:00|15651.5|15650.5|15643.4|15642.4|15652.9|15651.9|15643|15642|4384
1630524600000|2021-09-01 19:30:00|15643.3|15642.3|15638.4|15637.4|15643.9|15642.9|15637.7|15636.7|4610
1630524900000|2021-09-01 19:35:00|15639.3|15638.3|15625.9|15624.9|15641.8|15640.8|15624.9|15623.9|6384
1630525200000|2021-09-01 19:40:00|15625.8|15624.8|15622.5|15621.5|15633.4|15632.4|15615.7|15614.7|7500
1630525500000|2021-09-01 19:45:00|15622.7|15621.7|15627.8|15626.8|15635.7|15634.7|15617.3|15616.3|5034
1630525800000|2021-09-01 19:50:00|15627.7|15626.7|15613.3|15612.3|15628.4|15627.4|15611.9|15610.9|9395
1630526100000|2021-09-01 19:55:00|15613.5|15612.5|15613.8|15612.8|15615.3|15614.3|15605.2|15604.2|11721
1630526400000|2021-09-01 20:00:00|15612.2|15611.2|15616|15614|15619.1|15617.1|15611.2|15609.2|3793
1630526700000|2021-09-01 20:05:00|15615.8|15613.8|15616.5|15614.5|15618.6|15616.6|15614.3|15612.3|1277
1630527000000|2021-09-01 20:10:00|15616.6|15614.6|15624.1|15622.1|15624.7|15622.7|15615.1|15613.1|1422
1630527300000|2021-09-01 20:15:00|15625.6|15623.6|15618.3|15616.3|15625.6|15623.6|15617.8|15615.8|893
1630527600000|2021-09-01 20:20:00|15618.5|15616.5|15618.7|15616.7|15620.2|15618.2|15618.3|15616.3|234
1630527900000|2021-09-01 20:25:00|15618.6|15616.6|15617.1|15615.1|15619.1|15617.1|15617.1|15615.1|181
1630528200000|2021-09-01 20:30:00|15617.3|15615.3|15614.6|15612.6|15617.8|15615.8|15613.6|15611.6|374
1630528500000|2021-09-01 20:35:00|15614.5|15612.5|15613.3|15611.3|15616.3|15614.3|15613.3|15611.3|346
1630528800000|2021-09-01 20:40:00|15612.8|15610.8|15612.8|15610.8|15613.6|15611.6|15612.1|15610.1|357
1630529100000|2021-09-01 20:45:00|15612.5|15610.5|15607.3|15605.3|15614.1|15612.1|15607.1|15605.1|595
1630529400000|2021-09-01 20:50:00|15607.5|15605.5|15610|15608|15610.3|15608.3|15605.2|15603.2|420
1630529700000|2021-09-01 20:55:00|15610.1|15608.1|15614.6|15609.6|15614.6|15611.8|15608.2|15606.2|289
1630530000000|2021-09-01 21:00:00|15614.7|15609.7|15613.3|15608.3|15614.7|15609.7|15613.3|15608.3|1
1630530300000|2021-09-01 21:05:00|15613|15608|15613.5|15608.5|15613.5|15608.5|15612.9|15607.9|0
1630530600000|2021-09-01 21:10:00|15613.4|15608.4|15613.6|15608.6|15613.7|15608.7|15612.8|15607.8|0
1630530900000|2021-09-01 21:15:00|15613.7|15608.7|15612.9|15607.9|15613.9|15608.9|15612.9|15607.9|0
1630531200000|2021-09-01 21:20:00|15612.7|15607.7|15612.8|15607.8|15613|15608|15612.4|15607.4|0
1630531500000|2021-09-01 21:25:00|15612.6|15607.6|15613.4|15608.4|15613.6|15608.6|15612.6|15607.6|0
1630531800000|2021-09-01 21:30:00|15613.7|15608.7|15613.3|15608.3|15613.7|15608.7|15613.3|15608.3|0
1630532100000|2021-09-01 21:35:00|15613.2|15608.2|15613.6|15608.6|15613.6|15608.6|15613|15608|0
1630532400000|2021-09-01 21:40:00|15613.7|15608.7|15613.7|15608.7|15614.1|15609.1|15613.3|15608.3|0
1630532700000|2021-09-01 21:45:00|15613.9|15608.9|15614.3|15609.3|15614.3|15609.3|15613.9|15608.9|0
1630533000000|2021-09-01 21:50:00|15614.2|15609.2|15614.1|15609.1|15614.2|15609.2|15614|15609|0
1630533300000|2021-09-01 21:55:00|15614|15609|15613.4|15608.4|15614.1|15609.1|15613.2|15608.2|0
1630533600000|2021-09-01 22:00:00|15609.7|15607.7|15617.2|15615.2|15617.5|15615.5|15608.7|15606.7|599
1630533900000|2021-09-01 22:05:00|15617|15615|15617.7|15615.7|15618.6|15616.6|15615.1|15613.1|281
1630534200000|2021-09-01 22:10:00|15617.8|15615.8|15619|15617|15621.6|15619.6|15617.8|15615.8|366
1630534500000|2021-09-01 22:15:00|15619.1|15617.1|15620|15618|15621|15619|15619.1|15617.1|131
1630534800000|2021-09-01 22:20:00|15620.1|15618.1|15620.5|15618.5|15620.5|15618.5|15618.7|15616.7|102
1630535100000|2021-09-01 22:25:00|15620|15618|15618.7|15616.7|15620.3|15618.3|15618.7|15616.7|72
1630535400000|2021-09-01 22:30:00|15618.8|15616.8|15620.2|15618.2|15620.8|15618.8|15618.8|15616.8|109
1630535700000|2021-09-01 22:35:00|15620.3|15618.3|15619.2|15617.2|15620.3|15618.3|15619|15617|45
1630536000000|2021-09-01 22:40:00|15619.3|15617.3|15617.7|15615.7|15619.5|15617.5|15617.5|15615.5|91
1630536300000|2021-09-01 22:45:00|15617.8|15615.8|15616.7|15614.7|15618.3|15616.3|15616.1|15614.1|100
1630536600000|2021-09-01 22:50:00|15616.8|15614.8|15615|15613|15616.8|15614.8|15614.8|15612.8|86
1630536900000|2021-09-01 22:55:00|15615.1|15613.1|15615.2|15613.2|15615.6|15613.6|15612.7|15610.7|228
1630537200000|2021-09-01 23:00:00|15615.3|15613.3|15614.5|15612.5|15615.7|15613.7|15613.1|15611.1|106
1630537500000|2021-09-01 23:05:00|15614.6|15612.6|15614|15612|15615.5|15613.5|15614|15612|90
1630537800000|2021-09-01 23:10:00|15613.8|15611.8|15616.7|15614.7|15616.7|15614.7|15613.6|15611.6|124
1630538100000|2021-09-01 23:15:00|15616.6|15614.6|15613.1|15611.1|15617|15615|15613|15611|104
1630538400000|2021-09-01 23:20:00|15613|15611|15615|15613|15616.3|15614.3|15613|15611|90
1630538700000|2021-09-01 23:25:00|15614.8|15612.8|15614.7|15612.7|15615.7|15613.7|15614.1|15612.1|72
1630539000000|2021-09-01 23:30:00|15614.8|15612.8|15617.5|15615.5|15619.1|15617.1|15614.8|15612.8|186
1630539300000|2021-09-01 23:35:00|15617.6|15615.6|15620|15618|15620.3|15618.3|15617.1|15615.1|110
1630539600000|2021-09-01 23:40:00|15619.8|15617.8|15618.2|15616.2|15620.3|15618.3|15617.2|15615.2|193
1630539900000|2021-09-01 23:45:00|15618.1|15616.1|15615.8|15613.8|15618.3|15616.3|15615.3|15613.3|138
1630540200000|2021-09-01 23:50:00|15615.7|15613.7|15617.7|15615.7|15617.8|15615.8|15614.5|15612.5|138
1630540500000|2021-09-01 23:55:00|15617.6|15615.6|15619.8|15617.8|15620.6|15618.6|15617.3|15615.3|236
1630540800000|2021-09-02 00:00:00|15619.7|15617.7|15631.3|15629.3|15632.6|15630.6|15618.5|15616.5|1404
1630541100000|2021-09-02 00:05:00|15631.5|15629.5|15630.7|15628.7|15631.7|15629.7|15626.7|15624.7|383
1630541400000|2021-09-02 00:10:00|15630.8|15628.8|15629.5|15627.5|15631.3|15629.3|15627.7|15625.7|285
1630541700000|2021-09-02 00:15:00|15629.6|15627.6|15624.7|15622.7|15630.5|15628.5|15620.7|15618.7|574
1630542000000|2021-09-02 00:20:00|15624.6|15622.6|15620.7|15618.7|15624.6|15622.6|15620.6|15618.6|265
1630542300000|2021-09-02 00:25:00|15620.6|15618.6|15612.7|15610.7|15621.2|15619.2|15606.8|15604.8|986
1630542600000|2021-09-02 00:30:00|15612.6|15610.6|15613.5|15611.5|15615.3|15613.3|15609.8|15607.8|417
1630542900000|2021-09-02 00:35:00|15613.3|15611.3|15611.2|15609.2|15615.1|15613.1|15609|15607|363
1630543200000|2021-09-02 00:40:00|15611.1|15609.1|15608|15606|15612.7|15610.7|15605.6|15603.6|494
1630543500000|2021-09-02 00:45:00|15607.5|15605.5|15606|15604|15608.1|15606.1|15601.6|15599.6|777
1630543800000|2021-09-02 00:50:00|15605.8|15603.8|15608|15606|15609.2|15607.2|15605.6|15603.6|416
1630544100000|2021-09-02 00:55:00|15608.1|15606.1|15612.5|15610.5|15613.6|15611.6|15607.8|15605.8|471
1630544400000|2021-09-02 01:00:00|15612.6|15610.6|15608.8|15606.8|15612.6|15610.6|15608.1|15606.1|323
1630544700000|2021-09-02 01:05:00|15609|15607|15611.1|15609.1|15614.6|15612.6|15608.6|15606.6|253
1630545000000|2021-09-02 01:10:00|15611.2|15609.2|15611|15609|15612.2|15610.2|15609.2|15607.2|175
1630545300000|2021-09-02 01:15:00|15611.1|15609.1|15613.3|15611.3|15615|15613|15608.6|15606.6|293
1630545600000|2021-09-02 01:20:00|15613.5|15611.5|15618.7|15616.7|15619.3|15617.3|15613.2|15611.2|406
1630545900000|2021-09-02 01:25:00|15618.8|15616.8|15619.8|15617.8|15620.8|15618.8|15617.3|15615.3|287
1630546200000|2021-09-02 01:30:00|15620|15618|15620|15618|15621.2|15619.2|15616.7|15614.7|448
1630546500000|2021-09-02 01:35:00|15619.8|15617.8|15621.7|15619.7|15626|15624|15619.6|15617.6|597
1630546800000|2021-09-02 01:40:00|15621.8|15619.8|15619.5|15617.5|15622.3|15620.3|15619.1|15617.1|186
1630547100000|2021-09-02 01:45:00|15619.6|15617.6|15617.6|15615.6|15622|15620|15616.6|15614.6|231
1630547400000|2021-09-02 01:50:00|15617.7|15615.7|15614.5|15612.5|15620.5|15618.5|15614|15612|298
1630547700000|2021-09-02 01:55:00|15614.3|15612.3|15617.2|15615.2|15619.2|15617.2|15613.6|15611.6|241
1630548000000|2021-09-02 02:00:00|15617.1|15615.1|15616.7|15614.7|15617.7|15615.7|15615.2|15613.2|220
1630548300000|2021-09-02 02:05:00|15616.8|15614.8|15617.7|15615.7|15621.1|15619.1|15613.5|15611.5|336
1630548600000|2021-09-02 02:10:00|15617.8|15615.8|15620|15618|15620.7|15618.7|15617.7|15615.7|150
1630548900000|2021-09-02 02:15:00|15620.1|15618.1|15620.2|15618.2|15621.3|15619.3|15619.5|15617.5|119
1630549200000|2021-09-02 02:20:00|15620.1|15618.1|15617.2|15615.2|15621|15619|15617.2|15615.2|192
1630549500000|2021-09-02 02:25:00|15617.1|15615.1|15616|15614|15618.6|15616.6|15615.2|15613.2|161
1630549800000|2021-09-02 02:30:00|15615.5|15613.5|15614.5|15612.5|15617.6|15615.6|15613.6|15611.6|210
1630550100000|2021-09-02 02:35:00|15614.3|15612.3|15614.5|15612.5|15616.7|15614.7|15613.6|15611.6|269
1630550400000|2021-09-02 02:40:00|15614.3|15612.3|15616.5|15614.5|15617.2|15615.2|15613.7|15611.7|114
1630550700000|2021-09-02 02:45:00|15616.3|15614.3|15613.7|15611.7|15617.7|15615.7|15613.1|15611.1|226
1630551000000|2021-09-02 02:50:00|15613.6|15611.6|15611.1|15609.1|15614.2|15612.2|15610.2|15608.2|323
1630551300000|2021-09-02 02:55:00|15611.2|15609.2|15610|15608|15611.5|15609.5|15608.7|15606.7|232
1630551600000|2021-09-02 03:00:00|15609.8|15607.8|15610.7|15608.7|15611.7|15609.7|15608.6|15606.6|186
1630551900000|2021-09-02 03:05:00|15610.8|15608.8|15611.2|15609.2|15611.7|15609.7|15609.1|15607.1|158
1630552200000|2021-09-02 03:10:00|15611.1|15609.1|15609.7|15607.7|15611.2|15609.2|15609|15607|106
1630552500000|2021-09-02 03:15:00|15609.6|15607.6|15607.3|15605.3|15610.2|15608.2|15606.5|15604.5|231
1630552800000|2021-09-02 03:20:00|15607.2|15605.2|15609.7|15607.7|15610.3|15608.3|15606.6|15604.6|128
1630553100000|2021-09-02 03:25:00|15609.8|15607.8|15612.2|15610.2|15613.1|15611.1|15609|15607|207
1630553400000|2021-09-02 03:30:00|15612.1|15610.1|15614|15612|15614.7|15612.7|15611.6|15609.6|168
1630553700000|2021-09-02 03:35:00|15613.8|15611.8|15614.6|15612.6|15615.6|15613.6|15613.8|15611.8|147
1630554000000|2021-09-02 03:40:00|15614.7|15612.7|15616.2|15614.2|15616.3|15614.3|15613.7|15611.7|134
1630554300000|2021-09-02 03:45:00|15616.1|15614.1|15614.2|15612.2|15616.7|15614.7|15613.8|15611.8|118
1630554600000|2021-09-02 03:50:00|15614.3|15612.3|15614.2|15612.2|15614.8|15612.8|15613|15611|79
1630554900000|2021-09-02 03:55:00|15614.3|15612.3|15613.2|15611.2|15614.8|15612.8|15613.1|15611.1|71
1630555200000|2021-09-02 04:00:00|15613.3|15611.3|15613.7|15611.7|15614.3|15612.3|15612.8|15610.8|142
1630555500000|2021-09-02 04:05:00|15613.8|15611.8|15614.7|15612.7|15615.1|15613.1|15613.5|15611.5|61
1630555800000|2021-09-02 04:10:00|15614.8|15612.8|15611.3|15609.3|15615|15613|15611|15609|184
1630556100000|2021-09-02 04:15:00|15611.2|15609.2|15611|15609|15611.6|15609.6|15610.5|15608.5|95
1630556400000|2021-09-02 04:20:00|15611.1|15609.1|15610.5|15608.5|15611.6|15609.6|15609.6|15607.6|93
1630556700000|2021-09-02 04:25:00|15610.6|15608.6|15610.3|15608.3|15611.3|15609.3|15609.8|15607.8|59
1630557000000|2021-09-02 04:30:00|15610.2|15608.2|15611.5|15609.5|15611.7|15609.7|15609.2|15607.2|94
1630557300000|2021-09-02 04:35:00|15611.3|15609.3|15610|15608|15611.7|15609.7|15609.8|15607.8|53
1630557600000|2021-09-02 04:40:00|15610.1|15608.1|15611.7|15609.7|15612.3|15610.3|15609.8|15607.8|52
1630557900000|2021-09-02 04:45:00|15611.6|15609.6|15611.5|15609.5|15613.2|15611.2|15611.1|15609.1|115
1630558200000|2021-09-02 04:50:00|15611.3|15609.3|15611.5|15609.5|15612.6|15610.6|15611.1|15609.1|59
1630558500000|2021-09-02 04:55:00|15611.6|15609.6|15612|15610|15612.1|15610.1|15611|15609|38
1630558800000|2021-09-02 05:00:00|15611.8|15609.8|15608.2|15606.2|15612.2|15610.2|15608.2|15606.2|208
1630559100000|2021-09-02 05:05:00|15608.3|15606.3|15610.7|15608.7|15610.7|15608.7|15607.6|15605.6|142
1630559400000|2021-09-02 05:10:00|15610.6|15608.6|15609.6|15607.6|15611.7|15609.7|15609.3|15607.3|161
1630559700000|2021-09-02 05:15:00|15609.5|15607.5|15607.2|15605.2|15610|15608|15606.5|15604.5|160
1630560000000|2021-09-02 05:20:00|15607.1|15605.1|15611|15609|15611|15609|15605.1|15603.1|226
1630560300000|2021-09-02 05:25:00|15611.1|15609.1|15611|15609|15611.3|15609.3|15610|15608|115
1630560600000|2021-09-02 05:30:00|15610.8|15608.8|15611.1|15609.1|15612.2|15610.2|15610|15608|169
1630560900000|2021-09-02 05:35:00|15611|15609|15618.1|15616.1|15618.3|15616.3|15611|15609|390
1630561200000|2021-09-02 05:40:00|15618.3|15616.3|15616.2|15614.2|15619.2|15617.2|15615.3|15613.3|204
1630561500000|2021-09-02 05:45:00|15616.3|15614.3|15614|15612|15616.6|15614.6|15613|15611|162
1630561800000|2021-09-02 05:50:00|15613.8|15611.8|15612.5|15610.5|15615.2|15613.2|15612.5|15610.5|123
1630562100000|2021-09-02 05:55:00|15612.3|15610.3|15618.2|15616.2|15619|15617|15612.3|15610.3|186
1630562400000|2021-09-02 06:00:00|15618|15616|15619.5|15617.5|15621.3|15619.3|15616.3|15614.3|416
1630562700000|2021-09-02 06:05:00|15619.6|15617.6|15622.6|15620.6|15623.2|15621.2|15618.2|15616.2|346
1630563000000|2021-09-02 06:10:00|15622.5|15620.5|15620.6|15618.6|15624.5|15622.5|15620.1|15618.1|393
1630563300000|2021-09-02 06:15:00|15620.5|15618.5|15618.5|15616.5|15620.6|15618.6|15618|15616|210
1630563600000|2021-09-02 06:20:00|15618.3|15616.3|15618.5|15616.5|15619.3|15617.3|15616.6|15614.6|210
1630563900000|2021-09-02 06:25:00|15618.6|15616.6|15617.5|15615.5|15618.7|15616.7|15616.3|15614.3|117
1630564200000|2021-09-02 06:30:00|15617.3|15615.3|15619.3|15617.3|15620|15618|15617.1|15615.1|117
1630564500000|2021-09-02 06:35:00|15619.2|15617.2|15622.2|15620.2|15623.2|15621.2|15618.7|15616.7|193
1630564800000|2021-09-02 06:40:00|15622.1|15620.1|15623.3|15621.3|15623.3|15621.3|15621.1|15619.1|113
1630565100000|2021-09-02 06:45:00|15623.2|15621.2|15627.1|15625.1|15627.3|15625.3|15622.7|15620.7|419
1630565400000|2021-09-02 06:50:00|15627.2|15625.2|15628.2|15626.2|15631.1|15629.1|15626.6|15624.6|605
1630565700000|2021-09-02 06:55:00|15628.1|15626.1|15629.7|15627.7|15631.6|15629.6|15627.6|15625.6|293
1630566000000|2021-09-02 07:00:00|15629.5|15627.5|15629|15627|15630.6|15628.6|15626.3|15624.3|652
1630566300000|2021-09-02 07:05:00|15628.8|15626.8|15623.6|15621.6|15630.2|15628.2|15622.1|15620.1|665
1630566600000|2021-09-02 07:10:00|15623.5|15621.5|15622.7|15620.7|15625.6|15623.6|15620.5|15618.5|775
1630566900000|2021-09-02 07:15:00|15622.6|15620.6|15622.8|15620.8|15624.6|15622.6|15621.1|15619.1|349
1630567200000|2021-09-02 07:20:00|15623|15621|15626.2|15624.2|15626.8|15624.8|15621.8|15619.8|394
1630567500000|2021-09-02 07:25:00|15626.1|15624.1|15631|15629|15635.1|15633.1|15625.8|15623.8|763
1630567800000|2021-09-02 07:30:00|15630.8|15628.8|15627.2|15625.2|15631.2|15629.2|15627.1|15625.1|283
1630568100000|2021-09-02 07:35:00|15627.1|15625.1|15626|15624|15628.6|15626.6|15625.7|15623.7|266
1630568400000|2021-09-02 07:40:00|15626.1|15624.1|15627.2|15625.2|15628.3|15626.3|15625.5|15623.5|228
1630568700000|2021-09-02 07:45:00|15627.3|15625.3|15632.5|15630.5|15633.5|15631.5|15626.1|15624.1|615
1630569000000|2021-09-02 07:50:00|15632.6|15630.6|15633.5|15631.5|15634|15632|15631.8|15629.8|286
1630569300000|2021-09-02 07:55:00|15633.6|15631.6|15635.7|15633.7|15635.8|15633.8|15631.6|15629.6|315
1630569600000|2021-09-02 08:00:00|15635.6|15633.6|15641.2|15639.2|15644.5|15642.5|15634.8|15632.8|1077
1630569900000|2021-09-02 08:05:00|15641.3|15639.3|15644.7|15642.7|15646.8|15644.8|15639.3|15637.3|880
1630570200000|2021-09-02 08:10:00|15644.8|15642.8|15640|15638|15645.5|15643.5|15639.6|15637.6|504
1630570500000|2021-09-02 08:15:00|15639.8|15637.8|15644|15642|15644.5|15642.5|15639.6|15637.6|433
1630570800000|2021-09-02 08:20:00|15644.1|15642.1|15640.5|15638.5|15644.8|15642.8|15639.5|15637.5|461
1630571100000|2021-09-02 08:25:00|15640.6|15638.6|15641.3|15639.3|15642.6|15640.6|15640.3|15638.3|376
1630571400000|2021-09-02 08:30:00|15641.5|15639.5|15647.1|15645.1|15649|15647|15641.5|15639.5|636
1630571700000|2021-09-02 08:35:00|15647.2|15645.2|15646.8|15644.8|15649.6|15647.6|15645.2|15643.2|442
1630572000000|2021-09-02 08:40:00|15646.6|15644.6|15649|15647|15649|15647|15645.3|15643.3|245
1630572300000|2021-09-02 08:45:00|15649.1|15647.1|15646.2|15644.2|15649.8|15647.8|15645.2|15643.2|242
1630572600000|2021-09-02 08:50:00|15646.1|15644.1|15644.5|15642.5|15647.6|15645.6|15644.3|15642.3|180
1630572900000|2021-09-02 08:55:00|15644.3|15642.3|15646.3|15644.3|15646.3|15644.3|15643.1|15641.1|316
1630573200000|2021-09-02 09:00:00|15646.2|15644.2|15646.7|15644.7|15648.3|15646.3|15646.2|15644.2|176
1630573500000|2021-09-02 09:05:00|15646.5|15644.5|15646.7|15644.7|15647.6|15645.6|15645.6|15643.6|366
1630573800000|2021-09-02 09:10:00|15646.8|15644.8|15643.7|15641.7|15647|15645|15643.7|15641.7|333
1630574100000|2021-09-02 09:15:00|15643.8|15641.8|15641.5|15639.5|15644.3|15642.3|15639.7|15637.7|393
1630574400000|2021-09-02 09:20:00|15641.6|15639.6|15642.5|15640.5|15643.5|15641.5|15638.8|15636.8|258
1630574700000|2021-09-02 09:25:00|15642.3|15640.3|15645.1|15643.1|15645.2|15643.2|15642|15640|214
1630575000000|2021-09-02 09:30:00|15645.6|15643.6|15650.7|15648.7|15652.5|15650.5|15644.6|15642.6|814
1630575300000|2021-09-02 09:35:00|15650.8|15648.8|15649.3|15647.3|15652.5|15650.5|15649.1|15647.1|302
1630575600000|2021-09-02 09:40:00|15649.5|15647.5|15642|15640|15649.6|15647.6|15640.1|15638.1|572
1630575900000|2021-09-02 09:45:00|15641.8|15639.8|15645.3|15643.3|15647.1|15645.1|15641.8|15639.8|319
1630576200000|2021-09-02 09:50:00|15645.5|15643.5|15643.2|15641.2|15645.6|15643.6|15642.6|15640.6|437
1630576500000|2021-09-02 09:55:00|15643.3|15641.3|15639.3|15637.3|15643.3|15641.3|15637.1|15635.1|685
1630576800000|2021-09-02 10:00:00|15639.5|15637.5|15640.8|15638.8|15641.7|15639.7|15639.3|15637.3|167
1630577100000|2021-09-02 10:05:00|15640.7|15638.7|15640.5|15638.5|15641.3|15639.3|15639.3|15637.3|143
1630577400000|2021-09-02 10:10:00|15640.3|15638.3|15641.2|15639.2|15642.8|15640.8|15639.8|15637.8|147
1630577700000|2021-09-02 10:15:00|15641.3|15639.3|15639.7|15637.7|15642.2|15640.2|15638.8|15636.8|208
1630578000000|2021-09-02 10:20:00|15639.8|15637.8|15640.2|15638.2|15641.3|15639.3|15638|15636|207
1630578300000|2021-09-02 10:25:00|15640.5|15638.5|15646|15644|15646.2|15644.2|15640.5|15638.5|304
1630578600000|2021-09-02 10:30:00|15645.8|15643.8|15643.5|15641.5|15646|15644|15643|15641|209
1630578900000|2021-09-02 10:35:00|15643.3|15641.3|15644.7|15642.7|15645.3|15643.3|15642.8|15640.8|198
1630579200000|2021-09-02 10:40:00|15644.6|15642.6|15644.5|15642.5|15646.8|15644.8|15643.5|15641.5|213
1630579500000|2021-09-02 10:45:00|15644.3|15642.3|15640|15638|15645.1|15643.1|15639.1|15637.1|240
1630579800000|2021-09-02 10:50:00|15640.1|15638.1|15640.7|15638.7|15640.8|15638.8|15638.8|15636.8|152
1630580100000|2021-09-02 10:55:00|15640.8|15638.8|15640.1|15638.1|15640.8|15638.8|15638.8|15636.8|154
1630580400000|2021-09-02 11:00:00|15640.6|15638.6|15642.7|15640.7|15643.8|15641.8|15640.3|15638.3|227
1630580700000|2021-09-02 11:05:00|15642.8|15640.8|15642.2|15640.2|15643.6|15641.6|15642.1|15640.1|200
1630581000000|2021-09-02 11:10:00|15642.1|15640.1|15647.6|15645.6|15647.6|15645.6|15641.6|15639.6|526
1630581300000|2021-09-02 11:15:00|15647.5|15645.5|15644.5|15642.5|15648.2|15646.2|15642.6|15640.6|361
1630581600000|2021-09-02 11:20:00|15644.3|15642.3|15647.7|15645.7|15651.2|15649.2|15644.3|15642.3|631
1630581900000|2021-09-02 11:25:00|15647.6|15645.6|15648|15646|15650|15648|15647.1|15645.1|228
1630582200000|2021-09-02 11:30:00|15647.8|15645.8|15650.3|15648.3|15652.3|15650.3|15647.8|15645.8|345
1630582500000|2021-09-02 11:35:00|15650.2|15648.2|15653|15651|15653.2|15651.2|15649.8|15647.8|407
1630582800000|2021-09-02 11:40:00|15652.7|15650.7|15656.5|15654.5|15658.2|15656.2|15651.6|15649.6|718
1630583100000|2021-09-02 11:45:00|15656.6|15654.6|15655.7|15653.7|15658.3|15656.3|15653.8|15651.8|392
1630583400000|2021-09-02 11:50:00|15655.6|15653.6|15651|15649|15656.2|15654.2|15650.8|15648.8|524
1630583700000|2021-09-02 11:55:00|15650.8|15648.8|15650.8|15648.8|15651.3|15649.3|15649.2|15647.2|334
1630584000000|2021-09-02 12:00:00|15651|15649|15655.1|15653.1|15655.2|15653.2|15650.3|15648.3|542
1630584300000|2021-09-02 12:05:00|15655.2|15653.2|15651.6|15649.6|15655.2|15653.2|15651.6|15649.6|369
1630584600000|2021-09-02 12:10:00|15651.7|15649.7|15650.6|15648.6|15652.6|15650.6|15649.5|15647.5|398
1630584900000|2021-09-02 12:15:00|15650.7|15648.7|15652.6|15650.6|15652.7|15650.7|15650.3|15648.3|316
1630585200000|2021-09-02 12:20:00|15652.7|15650.7|15652.7|15650.7|15654.3|15652.3|15652.2|15650.2|361
1630585500000|2021-09-02 12:25:00|15652.8|15650.8|15650.8|15648.8|15653.1|15651.1|15650.5|15648.5|341
1630585800000|2021-09-02 12:30:00|15650.7|15648.7|15655.5|15653.5|15662.7|15660.7|15650.7|15648.7|1490
1630586100000|2021-09-02 12:35:00|15655.3|15653.3|15658.7|15656.7|15659.6|15657.6|15654.8|15652.8|663
1630586400000|2021-09-02 12:40:00|15658.6|15656.6|15656.7|15654.7|15658.8|15656.8|15655.5|15653.5|637
1630586700000|2021-09-02 12:45:00|15656.6|15654.6|15660.2|15658.2|15660.5|15658.5|15655.3|15653.3|574
1630587000000|2021-09-02 12:50:00|15660.3|15658.3|15657.7|15655.7|15661.8|15659.8|15656.7|15654.7|779
1630587300000|2021-09-02 12:55:00|15657.6|15655.6|15658.2|15656.2|15658.8|15656.8|15655.6|15653.6|451
1630587600000|2021-09-02 13:00:00|15657.7|15655.7|15660.5|15658.5|15662|15660|15657.2|15655.2|932
1630587900000|2021-09-02 13:05:00|15660.6|15658.6|15653.8|15651.8|15661|15659|15653.6|15651.6|797
1630588200000|2021-09-02 13:10:00|15653.7|15651.7|15653.2|15651.2|15655|15653|15652.1|15650.1|805
1630588500000|2021-09-02 13:15:00|15653.1|15651.1|15655.8|15653.8|15658.5|15656.5|15652.6|15650.6|1008
1630588800000|2021-09-02 13:20:00|15655.7|15653.7|15660.5|15658.5|15664.1|15662.1|15655.7|15653.7|1064
1630589100000|2021-09-02 13:25:00|15661.8|15659.8|15669.5|15667.5|15669.5|15667.5|15658.8|15656.8|2380
1630589400000|2021-09-02 13:30:00|15669|15668|15670.5|15669.5|15680.8|15679.8|15659.8|15658.8|14625
1630589700000|2021-09-02 13:35:00|15670.3|15669.3|15668.7|15667.7|15672.8|15671.8|15652.2|15651.2|11294
1630590000000|2021-09-02 13:40:00|15669|15668|15665.5|15664.5|15669.1|15668.1|15657|15656|7128
1630590300000|2021-09-02 13:45:00|15664.8|15663.8|15673.5|15672.5|15682.1|15681.1|15662.2|15661.2|9864
1630590600000|2021-09-02 13:50:00|15673.6|15672.6|15658.3|15657.3|15674.6|15673.6|15655.1|15654.1|7321
1630590900000|2021-09-02 13:55:00|15658.2|15657.2|15650.3|15649.3|15659.5|15658.5|15644|15643|7691
1630591200000|2021-09-02 14:00:00|15650.2|15649.2|15634|15633|15661.2|15660.2|15629.6|15628.6|10131
1630591500000|2021-09-02 14:05:00|15634.1|15633.1|15636.8|15635.8|15644.2|15643.2|15633.1|15632.1|5820
1630591800000|2021-09-02 14:10:00|15638.2|15637.2|15636.1|15635.1|15643.5|15642.5|15631.2|15630.2|7501
1630592100000|2021-09-02 14:15:00|15636.2|15635.2|15623.6|15622.6|15636.6|15635.6|15623|15622|7540
1630592400000|2021-09-02 14:20:00|15623.5|15622.5|15633.5|15632.5|15633.7|15632.7|15617.5|15616.5|8521
1630592700000|2021-09-02 14:25:00|15633.7|15632.7|15635.6|15634.6|15639.5|15638.5|15628.6|15627.6|5812
1630593000000|2021-09-02 14:30:00|15635.7|15634.7|15640.2|15639.2|15641.7|15640.7|15629.7|15628.7|6392
1630593300000|2021-09-02 14:35:00|15640.4|15639.4|15630.7|15629.7|15642.5|15641.5|15624.2|15623.2|6090
1630593600000|2021-09-02 14:40:00|15631.7|15630.7|15639.2|15638.2|15640.5|15639.5|15627.7|15626.7|4693
1630593900000|2021-09-02 14:45:00|15639.4|15638.4|15647|15646|15647.5|15646.5|15636.5|15635.5|6152
1630594200000|2021-09-02 14:50:00|15647.5|15646.5|15646.5|15645.5|15650.7|15649.7|15643.9|15642.9|4151
1630594500000|2021-09-02 14:55:00|15646.2|15645.2|15645|15644|15650|15649|15642.5|15641.5|3643
1630594800000|2021-09-02 15:00:00|15645.5|15644.5|15638.7|15637.7|15647.2|15646.2|15638.4|15637.4|3917
1630595100000|2021-09-02 15:05:00|15638.9|15637.9|15622.9|15621.9|15639.4|15638.4|15621.1|15620.1|5589
1630595400000|2021-09-02 15:10:00|15623.1|15622.1|15643|15642|15643|15642|15622.1|15621.1|5238
1630595700000|2021-09-02 15:15:00|15642.7|15641.7|15654.6|15653.6|15657.4|15656.4|15641.2|15640.2|6566
1630596000000|2021-09-02 15:20:00|15654.5|15653.5|15652.2|15651.2|15658|15657|15650.5|15649.5|4028
1630596300000|2021-09-02 15:25:00|15652.1|15651.1|15653.7|15652.7|15654.2|15653.2|15649|15648|3120
1630596600000|2021-09-02 15:30:00|15654|15653|15651.7|15650.7|15657.2|15656.2|15650.7|15649.7|2781
1630596900000|2021-09-02 15:35:00|15651.6|15650.6|15646.7|15645.7|15657|15656|15645.2|15644.2|2893
1630597200000|2021-09-02 15:40:00|15646.6|15645.6|15646.1|15645.1|15651.7|15650.7|15643.2|15642.2|3506
1630597500000|2021-09-02 15:45:00|15646|15645|15639|15638|15646|15645|15638.6|15637.6|3104
1630597800000|2021-09-02 15:50:00|15639.1|15638.1|15635|15634|15639.6|15638.6|15631.7|15630.7|3649
1630598100000|2021-09-02 15:55:00|15635.1|15634.1|15632.6|15631.6|15638.7|15637.7|15632.4|15631.4|3119
1630598400000|2021-09-02 16:00:00|15632.7|15631.7|15626.1|15625.1|15635.7|15634.7|15624.5|15623.5|4914
1630598700000|2021-09-02 16:05:00|15626|15625|15625|15624|15631.5|15630.5|15622.7|15621.7|3450
1630599000000|2021-09-02 16:10:00|15625.4|15624.4|15626|15625|15630.2|15629.2|15624.5|15623.5|3104
1630599300000|2021-09-02 16:15:00|15626.1|15625.1|15610.6|15609.6|15628.5|15627.5|15607|15606|6170
1630599600000|2021-09-02 16:20:00|15611.1|15610.1|15613.1|15612.1|15619.1|15618.1|15611.1|15610.1|3262
1630599900000|2021-09-02 16:25:00|15613.2|15612.2|15616.7|15615.7|15619.6|15618.6|15611.1|15610.1|2376
1630600200000|2021-09-02 16:30:00|15616.9|15615.9|15619.4|15618.4|15622.5|15621.5|15614.7|15613.7|2157
1630600500000|2021-09-02 16:35:00|15619.2|15618.2|15608|15607|15624.2|15623.2|15605.2|15604.2|4219
1630600800000|2021-09-02 16:40:00|15608.2|15607.2|15614.9|15613.9|15616.4|15615.4|15605.4|15604.4|3663
1630601100000|2021-09-02 16:45:00|15614.8|15613.8|15608.4|15607.4|15616.9|15615.9|15604.7|15603.7|3381
1630601400000|2021-09-02 16:50:00|15608.2|15607.2|15615.7|15614.7|15617.1|15616.1|15605.6|15604.6|2631
1630601700000|2021-09-02 16:55:00|15615.8|15614.8|15622.1|15621.1|15623.9|15622.9|15615.2|15614.2|2888
1630602000000|2021-09-02 17:00:00|15621.9|15620.9|15624.6|15623.6|15627.9|15626.9|15621.9|15620.9|2510
1630602300000|2021-09-02 17:05:00|15624.4|15623.4|15616.9|15615.9|15627.7|15626.7|15616.9|15615.9|2699
1630602600000|2021-09-02 17:10:00|15617.1|15616.1|15613.2|15612.2|15619.9|15618.9|15611.7|15610.7|2835
1630602900000|2021-09-02 17:15:00|15613.3|15612.3|15605.4|15604.4|15616.4|15615.4|15605.4|15604.4|2395
1630603200000|2021-09-02 17:20:00|15605.6|15604.6|15598.8|15597.8|15611.4|15610.4|15596.2|15595.2|5318
1630603500000|2021-09-02 17:25:00|15598.7|15597.7|15595.4|15594.4|15605.4|15604.4|15592.2|15591.2|6037
1630603800000|2021-09-02 17:30:00|15595.6|15594.6|15601.6|15600.6|15601.9|15600.9|15594.7|15593.7|2683
1630604100000|2021-09-02 17:35:00|15601.4|15600.4|15599.9|15598.9|15605.3|15604.3|15595.4|15594.4|3729
1630604400000|2021-09-02 17:40:00|15599.4|15598.4|15592.4|15591.4|15603.9|15602.9|15587.7|15586.7|4138
1630604700000|2021-09-02 17:45:00|15592.7|15591.7|15582.6|15581.6|15595.3|15594.3|15582.4|15581.4|5027
1630605000000|2021-09-02 17:50:00|15582.9|15581.9|15576.8|15575.8|15585.4|15584.4|15572.9|15571.9|6096
1630605300000|2021-09-02 17:55:00|15576.7|15575.7|15581.2|15580.2|15585.9|15584.9|15574.6|15573.6|3703
1630605600000|2021-09-02 18:00:00|15581.3|15580.3|15567.6|15566.6|15582.4|15581.4|15567.4|15566.4|5784
1630605900000|2021-09-02 18:05:00|15567.7|15566.7|15565.9|15564.9|15574.7|15573.7|15556.6|15555.6|7243
1630606200000|2021-09-02 18:10:00|15565.8|15564.8|15573.8|15572.8|15575.7|15574.7|15553.9|15552.9|6199
1630606500000|2021-09-02 18:15:00|15573.6|15572.6|15580.9|15579.9|15581.3|15580.3|15569.7|15568.7|3691
1630606800000|2021-09-02 18:20:00|15580.8|15579.8|15577.9|15576.9|15585.9|15584.9|15575.3|15574.3|4389
1630607100000|2021-09-02 18:25:00|15578.7|15577.7|15569.7|15568.7|15581.9|15580.9|15568.7|15567.7|3418
1630607400000|2021-09-02 18:30:00|15569.6|15568.6|15580.9|15579.9|15581.4|15580.4|15567.2|15566.2|3253
1630607700000|2021-09-02 18:35:00|15581.2|15580.2|15575.7|15574.7|15581.4|15580.4|15566.9|15565.9|4205
1630608000000|2021-09-02 18:40:00|15575.6|15574.6|15579.3|15578.3|15582.8|15581.8|15574.6|15573.6|2899
1630608300000|2021-09-02 18:45:00|15579.4|15578.4|15586.9|15585.9|15590.4|15589.4|15578.8|15577.8|4314
1630608600000|2021-09-02 18:50:00|15587.1|15586.1|15590.6|15589.6|15590.9|15589.9|15584.7|15583.7|3182
1630608900000|2021-09-02 18:55:00|15590.7|15589.7|15600.4|15599.4|15603.4|15602.4|15588.9|15587.9|6972
1630609200000|2021-09-02 19:00:00|15600.6|15599.6|15593.7|15592.7|15604.3|15603.3|15593.4|15592.4|4431
1630609500000|2021-09-02 19:05:00|15593.9|15592.9|15587.9|15586.9|15597.4|15596.4|15587.7|15586.7|3308
1630609800000|2021-09-02 19:10:00|15588.1|15587.1|15593.2|15592.2|15594.7|15593.7|15584.4|15583.4|3714
1630610100000|2021-09-02 19:15:00|15593.3|15592.3|15599.9|15598.9|15604.4|15603.4|15592.9|15591.9|3973
1630610400000|2021-09-02 19:20:00|15598|15597|15587.3|15586.3|15599.8|15598.8|15585.5|15584.5|4005
1630610700000|2021-09-02 19:25:00|15587.5|15586.5|15586.3|15585.3|15591.3|15590.3|15582.5|15581.5|4415
1630611000000|2021-09-02 19:30:00|15586.4|15585.4|15588.3|15587.3|15591.3|15590.3|15584.3|15583.3|4324
1630611300000|2021-09-02 19:35:00|15587.5|15586.5|15587.9|15586.9|15589.8|15588.8|15578|15577|5671
1630611600000|2021-09-02 19:40:00|15587.8|15586.8|15586.6|15585.6|15596.3|15595.3|15586.3|15585.3|4753
1630611900000|2021-09-02 19:45:00|15586.8|15585.8|15585.1|15584.1|15592.4|15591.4|15583.4|15582.4|3323
1630612200000|2021-09-02 19:50:00|15585.3|15584.3|15597.3|15596.3|15598.5|15597.5|15582.4|15581.4|7896
1630612500000|2021-09-02 19:55:00|15597.1|15596.1|15604.4|15603.4|15605.9|15604.9|15594.3|15593.3|10130
1630612800000|2021-09-02 20:00:00|15604.6|15603.6|15598.9|15596.9|15606.8|15604.8|15598.9|15596.9|4044
1630613100000|2021-09-02 20:05:00|15599|15597|15592.4|15590.4|15601.3|15599.3|15592.4|15590.4|1641
1630613400000|2021-09-02 20:10:00|15593.1|15591.1|15594.3|15592.3|15594.9|15592.9|15585.3|15583.3|1735
1630613700000|2021-09-02 20:15:00|15593.5|15591.5|15597.5|15595.5|15597.9|15595.9|15592.3|15590.3|547
1630614000000|2021-09-02 20:20:00|15597.6|15595.6|15598.5|15596.5|15598.6|15596.6|15595.3|15593.3|304
1630614300000|2021-09-02 20:25:00|15598.3|15596.3|15598.3|15596.3|15598.9|15596.9|15596.9|15594.9|351
1630614600000|2021-09-02 20:30:00|15598.4|15596.4|15597.4|15595.4|15599.1|15597.1|15597.1|15595.1|144
1630614900000|2021-09-02 20:35:00|15597.5|15595.5|15598.5|15596.5|15599|15597|15596.9|15594.9|253
1630615200000|2021-09-02 20:40:00|15598.6|15596.6|15599|15597|15601.3|15599.3|15598.1|15596.1|446
1630615500000|2021-09-02 20:45:00|15599.3|15597.3|15597.8|15595.8|15599.5|15597.5|15597.3|15595.3|268
1630615800000|2021-09-02 20:50:00|15597.9|15595.9|15602.1|15600.1|15602.1|15600.1|15597.9|15595.9|304
1630616100000|2021-09-02 20:55:00|15602|15600|15602.2|15597.2|15602.4|15600.4|15599.8|15596.7|222
1630616400000|2021-09-02 21:00:00|15601.2|15596.2|15601.5|15596.5|15601.8|15596.8|15600.4|15595.4|0
1630616700000|2021-09-02 21:05:00|15601.4|15596.4|15601.8|15596.8|15601.9|15596.9|15601.4|15596.4|0
1630617000000|2021-09-02 21:10:00|15601.7|15596.7|15601|15596|15601.7|15596.7|15601|15596|0
1630617300000|2021-09-02 21:15:00|15601.3|15596.3|15601.1|15596.1|15601.3|15596.3|15601.1|15596.1|0
1630617600000|2021-09-02 21:20:00|15601.2|15596.2|15601.5|15596.5|15601.6|15596.6|15600.9|15595.9|0
1630617900000|2021-09-02 21:25:00|15601.6|15596.6|15600.6|15595.6|15601.6|15596.6|15600.6|15595.6|0
1630618200000|2021-09-02 21:30:00|15600.5|15595.5|15600.5|15595.5|15600.5|15595.5|15600.5|15595.5|0
1630618800000|2021-09-02 21:40:00|15601.4|15596.4|15601.3|15596.3|15601.6|15596.6|15600|15595|0
1630619100000|2021-09-02 21:45:00|15601.2|15596.2|15601.1|15596.1|15601.2|15596.2|15601.1|15596.1|0
1630619400000|2021-09-02 21:50:00|15601.2|15596.2|15601|15596|15601.2|15596.2|15601|15596|0
1630619700000|2021-09-02 21:55:00|15601.1|15596.1|15600.9|15595.9|15601.2|15596.2|15600.9|15595.9|0
1630620000000|2021-09-02 22:00:00|15601.5|15599.5|15596.9|15594.9|15602.3|15600.3|15596.4|15594.4|307
1630620300000|2021-09-02 22:05:00|15597.1|15595.1|15597.3|15595.3|15597.9|15595.9|15596.5|15594.5|88
1630620600000|2021-09-02 22:10:00|15597.4|15595.4|15597.8|15595.8|15599.9|15597.9|15597.4|15595.4|118
1630620900000|2021-09-02 22:15:00|15597.6|15595.6|15598|15596|15598|15596|15596.6|15594.6|70
1630621200000|2021-09-02 22:20:00|15597.9|15595.9|15598.4|15596.4|15598.6|15596.6|15596.3|15594.3|86
1630621500000|2021-09-02 22:25:00|15598.5|15596.5|15601.9|15599.9|15602|15600|15598.5|15596.5|119
1630621800000|2021-09-02 22:30:00|15602|15600|15605|15603|15606.1|15604.1|15602|15600|444
1630622100000|2021-09-02 22:35:00|15605.1|15603.1|15604.8|15602.8|15605.6|15603.6|15604.1|15602.1|147
1630622400000|2021-09-02 22:40:00|15604.9|15602.9|15606.6|15604.6|15607.6|15605.6|15604.6|15602.6|187
1630622700000|2021-09-02 22:45:00|15606.4|15604.4|15604.6|15602.6|15606.6|15604.6|15604.4|15602.4|87
1630623000000|2021-09-02 22:50:00|15604.9|15602.9|15605.9|15603.9|15605.9|15603.9|15604|15602|121
1630623300000|2021-09-02 22:55:00|15606|15604|15606.3|15604.3|15607.6|15605.6|15605.9|15603.9|89
1630623600000|2021-09-02 23:00:00|15606.4|15604.4|15606.3|15604.3|15607.1|15605.1|15605.5|15603.5|124
1630623900000|2021-09-02 23:05:00|15606.1|15604.1|15604.4|15602.4|15606.3|15604.3|15603.4|15601.4|215
1630624200000|2021-09-02 23:10:00|15604.5|15602.5|15602.8|15600.8|15604.8|15602.8|15601.9|15599.9|193
1630624500000|2021-09-02 23:15:00|15602.6|15600.6|15602.8|15600.8|15603.4|15601.4|15601.6|15599.6|91
1630624800000|2021-09-02 23:20:00|15602.6|15600.6|15602.3|15600.3|15603|15601|15601.1|15599.1|114
1630625100000|2021-09-02 23:25:00|15602.4|15600.4|15601.3|15599.3|15602.4|15600.4|15600.4|15598.4|119
1630625400000|2021-09-02 23:30:00|15601.4|15599.4|15597.6|15595.6|15602|15600|15597.6|15595.6|163
1630625700000|2021-09-02 23:35:00|15597.8|15595.8|15598.5|15596.5|15600|15598|15597.4|15595.4|135
1630626000000|2021-09-02 23:40:00|15598.6|15596.6|15599.3|15597.3|15600.4|15598.4|15598.5|15596.5|100
1630626300000|2021-09-02 23:45:00|15599.1|15597.1|15601|15599|15601.1|15599.1|15599.1|15597.1|123
1630626600000|2021-09-02 23:50:00|15601.1|15599.1|15598.8|15596.8|15602|15600|15598.5|15596.5|126
1630626900000|2021-09-02 23:55:00|15598.6|15596.6|15598|15596|15599.5|15597.5|15597.6|15595.6|115
1630627200000|2021-09-03 00:00:00|15597.4|15595.4|15603.3|15601.3|15604.6|15602.6|15597.1|15595.1|475
1630627500000|2021-09-03 00:05:00|15603.4|15601.4|15606.5|15604.5|15606.8|15604.8|15599.6|15597.6|295
1630627800000|2021-09-03 00:10:00|15606.6|15604.6|15612.9|15610.9|15613.9|15611.9|15606.6|15604.6|597
1630628100000|2021-09-03 00:15:00|15612.8|15610.8|15611.1|15609.1|15614.3|15612.3|15609.9|15607.9|313
1630628400000|2021-09-03 00:20:00|15611|15609|15610.6|15608.6|15611.9|15609.9|15609.8|15607.8|137
1630628700000|2021-09-03 00:25:00|15610.5|15608.5|15610.9|15608.9|15611.6|15609.6|15609.6|15607.6|132
1630629000000|2021-09-03 00:30:00|15611|15609|15612.9|15610.9|15613.4|15611.4|15610.3|15608.3|181
1630629300000|2021-09-03 00:35:00|15612.8|15610.8|15618.1|15616.1|15618.6|15616.6|15611.9|15609.9|529
1630629600000|2021-09-03 00:40:00|15618.3|15616.3|15616.3|15614.3|15619.4|15617.4|15615.5|15613.5|266
1630629900000|2021-09-03 00:45:00|15616.4|15614.4|15617|15615|15617.8|15615.8|15614.9|15612.9|200
1630630200000|2021-09-03 00:50:00|15617.1|15615.1|15615.1|15613.1|15617.6|15615.6|15614.5|15612.5|174
1630630500000|2021-09-03 00:55:00|15615.3|15613.3|15614|15612|15616|15614|15613.4|15611.4|179
1630630800000|2021-09-03 01:00:00|15614.1|15612.1|15613.1|15611.1|15614.9|15612.9|15612.8|15610.8|163
1630631100000|2021-09-03 01:05:00|15613.5|15611.5|15612.5|15610.5|15613.6|15611.6|15612.1|15610.1|110
1630631400000|2021-09-03 01:10:00|15612.4|15610.4|15612.5|15610.5|15614.3|15612.3|15612|15610|152
1630631700000|2021-09-03 01:15:00|15612.6|15610.6|15614|15612|15616.4|15614.4|15611.1|15609.1|346
1630632000000|2021-09-03 01:20:00|15613.9|15611.9|15613.3|15611.3|15614.9|15612.9|15611.8|15609.8|127
1630632300000|2021-09-03 01:25:00|15613.4|15611.4|15617.3|15615.3|15617.4|15615.4|15613|15611|175
1630632600000|2021-09-03 01:30:00|15617.4|15615.4|15613|15611|15618|15616|15611.8|15609.8|303
1630632900000|2021-09-03 01:35:00|15612.9|15610.9|15608.4|15606.4|15613.1|15611.1|15607.6|15605.6|458
1630633200000|2021-09-03 01:40:00|15608.3|15606.3|15601|15599|15608.3|15606.3|15600.9|15598.9|527
1630633500000|2021-09-03 01:45:00|15600.9|15598.9|15607.6|15605.6|15607.8|15605.8|15599.6|15597.6|505
1630633800000|2021-09-03 01:50:00|15607.8|15605.8|15608.3|15606.3|15608.5|15606.5|15604.3|15602.3|309
1630634100000|2021-09-03 01:55:00|15608.4|15606.4|15606.5|15604.5|15608.9|15606.9|15605.6|15603.6|203
1630634400000|2021-09-03 02:00:00|15606.6|15604.6|15609.3|15607.3|15609.4|15607.4|15604.9|15602.9|249
1630634700000|2021-09-03 02:05:00|15609.1|15607.1|15614.3|15612.3|15614.8|15612.8|15608.5|15606.5|439
1630635000000|2021-09-03 02:10:00|15614.1|15612.1|15611.3|15609.3|15615.1|15613.1|15610.6|15608.6|302
1630635300000|2021-09-03 02:15:00|15611.1|15609.1|15612.5|15610.5|15614.1|15612.1|15610.9|15608.9|186
1630635600000|2021-09-03 02:20:00|15612.4|15610.4|15613|15611|15613.9|15611.9|15610.4|15608.4|174
1630635900000|2021-09-03 02:25:00|15612.9|15610.9|15610.3|15608.3|15613.9|15611.9|15608.8|15606.8|209
1630636200000|2021-09-03 02:30:00|15610.1|15608.1|15609.8|15607.8|15611.5|15609.5|15606.6|15604.6|299
1630636500000|2021-09-03 02:35:00|15609.9|15607.9|15611.5|15609.5|15614.1|15612.1|15608.4|15606.4|271
1630636800000|2021-09-03 02:40:00|15611.6|15609.6|15612.6|15610.6|15613.8|15611.8|15610.3|15608.3|196
1630637100000|2021-09-03 02:45:00|15612.8|15610.8|15615|15613|15617.6|15615.6|15611.9|15609.9|365
1630637400000|2021-09-03 02:50:00|15615.1|15613.1|15620.3|15618.3|15621.8|15619.8|15614.4|15612.4|460
1630637700000|2021-09-03 02:55:00|15620.1|15618.1|15629|15627|15629|15627|15619.5|15617.5|627
1630638000000|2021-09-03 03:00:00|15629.3|15627.3|15624.8|15622.8|15632.1|15630.1|15623.6|15621.6|600
1630638300000|2021-09-03 03:05:00|15624.9|15622.9|15624.8|15622.8|15626.8|15624.8|15624.1|15622.1|190
1630638600000|2021-09-03 03:10:00|15624.9|15622.9|15624.9|15622.9|15625.5|15623.5|15624|15622|176
1630638900000|2021-09-03 03:15:00|15624.8|15622.8|15622.3|15620.3|15625.5|15623.5|15620.9|15618.9|259
1630639200000|2021-09-03 03:20:00|15622.1|15620.1|15625.4|15623.4|15625.4|15623.4|15621.9|15619.9|201
1630639500000|2021-09-03 03:25:00|15625.3|15623.3|15624|15622|15625.9|15623.9|15622.9|15620.9|109
1630639800000|2021-09-03 03:30:00|15623.9|15621.9|15622.8|15620.8|15624.3|15622.3|15620.9|15618.9|237
1630640100000|2021-09-03 03:35:00|15622.6|15620.6|15621.3|15619.3|15622.9|15620.9|15618.8|15616.8|267
1630640400000|2021-09-03 03:40:00|15621.1|15619.1|15621.3|15619.3|15622.5|15620.5|15620.6|15618.6|130
1630640700000|2021-09-03 03:45:00|15621.1|15619.1|15620.3|15618.3|15622.1|15620.1|15619.4|15617.4|229
1630641000000|2021-09-03 03:50:00|15620.4|15618.4|15622.1|15620.1|15622.4|15620.4|15620|15618|128
1630641300000|2021-09-03 03:55:00|15622|15620|15621.5|15619.5|15623.4|15621.4|15621|15619|243
1630641600000|2021-09-03 04:00:00|15621.4|15619.4|15621.4|15619.4|15622.4|15620.4|15620.5|15618.5|175
1630641900000|2021-09-03 04:05:00|15621.5|15619.5|15621.4|15619.4|15622.3|15620.3|15619.9|15617.9|95
1630642200000|2021-09-03 04:10:00|15621.3|15619.3|15621.8|15619.8|15622.3|15620.3|15620.8|15618.8|66
1630642500000|2021-09-03 04:15:00|15621.6|15619.6|15621.5|15619.5|15622.3|15620.3|15621.1|15619.1|38
1630642800000|2021-09-03 04:20:00|15621.6|15619.6|15625.5|15623.5|15626.5|15624.5|15621.1|15619.1|281
1630643100000|2021-09-03 04:25:00|15625.6|15623.6|15626|15624|15627.4|15625.4|15625.4|15623.4|163
1630643400000|2021-09-03 04:30:00|15626.1|15624.1|15623.6|15621.6|15626.3|15624.3|15623|15621|169
1630643700000|2021-09-03 04:35:00|15623.8|15621.8|15623.5|15621.5|15623.8|15621.8|15622.1|15620.1|98
1630644000000|2021-09-03 04:40:00|15623.9|15621.9|15621.9|15619.9|15623.9|15621.9|15621.3|15619.3|154
1630644300000|2021-09-03 04:45:00|15622|15620|15622.4|15620.4|15623|15621|15621.4|15619.4|102
1630644600000|2021-09-03 04:50:00|15622.5|15620.5|15624.5|15622.5|15624.8|15622.8|15621.9|15619.9|119
1630644900000|2021-09-03 04:55:00|15624.4|15622.4|15624.6|15622.6|15625.5|15623.5|15623.5|15621.5|116
1630645200000|2021-09-03 05:00:00|15624.8|15622.8|15626.5|15624.5|15627.4|15625.4|15622.8|15620.8|301
1630645500000|2021-09-03 05:05:00|15626.8|15624.8|15621.5|15619.5|15626.8|15624.8|15620.4|15618.4|247
1630645800000|2021-09-03 05:10:00|15621.1|15619.1|15619|15617|15621.4|15619.4|15618.4|15616.4|266
1630646100000|2021-09-03 05:15:00|15618.8|15616.8|15620.3|15618.3|15621.3|15619.3|15618.8|15616.8|92
1630646400000|2021-09-03 05:20:00|15620.1|15618.1|15619.8|15617.8|15621|15619|15619.5|15617.5|60
1630646700000|2021-09-03 05:25:00|15619.9|15617.9|15620.3|15618.3|15621|15619|15619.3|15617.3|96
1630647000000|2021-09-03 05:30:00|15620.1|15618.1|15622.8|15620.8|15623.4|15621.4|15618.9|15616.9|190
1630647300000|2021-09-03 05:35:00|15622.6|15620.6|15620.8|15618.8|15624.8|15622.8|15620.3|15618.3|161
1630647600000|2021-09-03 05:40:00|15620.6|15618.6|15621.9|15619.9|15622.5|15620.5|15620.4|15618.4|114
1630647900000|2021-09-03 05:45:00|15621.8|15619.8|15624.6|15622.6|15625.3|15623.3|15620.9|15618.9|184
1630648200000|2021-09-03 05:50:00|15624.8|15622.8|15621.3|15619.3|15624.8|15622.8|15621|15619|229
1630648500000|2021-09-03 05:55:00|15621.1|15619.1|15621.8|15619.8|15622.6|15620.6|15620.9|15618.9|82
1630648800000|2021-09-03 06:00:00|15622|15620|15621.5|15619.5|15622.9|15620.9|15619|15617|236
1630649100000|2021-09-03 06:05:00|15621.4|15619.4|15617.5|15615.5|15622.3|15620.3|15617.5|15615.5|208
1630649400000|2021-09-03 06:10:00|15617.4|15615.4|15618.8|15616.8|15619.5|15617.5|15617.4|15615.4|156
1630649700000|2021-09-03 06:15:00|15618.6|15616.6|15617.5|15615.5|15619.4|15617.4|15617|15615|139
1630650000000|2021-09-03 06:20:00|15617.4|15615.4|15615.5|15613.5|15618|15616|15614.3|15612.3|345
1630650300000|2021-09-03 06:25:00|15615.3|15613.3|15611.4|15609.4|15615.5|15613.5|15610.8|15608.8|272
1630650600000|2021-09-03 06:30:00|15611.3|15609.3|15613.3|15611.3|15613.8|15611.8|15611|15609|234
1630650900000|2021-09-03 06:35:00|15614.3|15612.3|15615.8|15613.8|15616.6|15614.6|15613.5|15611.5|247
1630651200000|2021-09-03 06:40:00|15615.9|15613.9|15614.5|15612.5|15616.8|15614.8|15614.3|15612.3|125
1630651500000|2021-09-03 06:45:00|15614.4|15612.4|15615.8|15613.8|15616|15614|15612.9|15610.9|213
1630651800000|2021-09-03 06:50:00|15615.6|15613.6|15617.1|15615.1|15618.1|15616.1|15615.3|15613.3|216
1630652100000|2021-09-03 06:55:00|15617.3|15615.3|15618.3|15616.3|15618.9|15616.9|15616|15614|159
1630652400000|2021-09-03 07:00:00|15618.1|15616.1|15615|15613|15621.6|15619.6|15614|15612|633
1630652700000|2021-09-03 07:05:00|15615.1|15613.1|15612.9|15610.9|15616.6|15614.6|15607.6|15605.6|765
1630653000000|2021-09-03 07:10:00|15613|15611|15615.8|15613.8|15616.8|15614.8|15611.6|15609.6|375
1630653300000|2021-09-03 07:15:00|15615.9|15613.9|15613.5|15611.5|15616.4|15614.4|15612.3|15610.3|275
1630653600000|2021-09-03 07:20:00|15613.4|15611.4|15611.3|15609.3|15613.9|15611.9|15610.1|15608.1|317
1630653900000|2021-09-03 07:25:00|15611.1|15609.1|15611.9|15609.9|15613.4|15611.4|15611.1|15609.1|177
1630654200000|2021-09-03 07:30:00|15612|15610|15615.6|15613.6|15616.8|15614.8|15611.1|15609.1|235
1630654500000|2021-09-03 07:35:00|15615.5|15613.5|15617.6|15615.6|15620.4|15618.4|15614.8|15612.8|350
1630654800000|2021-09-03 07:40:00|15617.5|15615.5|15619.5|15617.5|15620.4|15618.4|15615.4|15613.4|220
1630655100000|2021-09-03 07:45:00|15619.6|15617.6|15624|15622|15626.8|15624.8|15618.9|15616.9|551
1630655400000|2021-09-03 07:50:00|15623.9|15621.9|15622.1|15620.1|15624.3|15622.3|15622|15620|169
1630655700000|2021-09-03 07:55:00|15622.3|15620.3|15624.1|15622.1|15624.3|15622.3|15620.9|15618.9|171
1630656000000|2021-09-03 08:00:00|15624|15622|15627.3|15625.3|15629.9|15627.9|15621.8|15619.8|643
1630656300000|2021-09-03 08:05:00|15627.1|15625.1|15627.5|15625.5|15629.1|15627.1|15625.4|15623.4|215
1630656600000|2021-09-03 08:10:00|15627.4|15625.4|15627.6|15625.6|15629.9|15627.9|15627.1|15625.1|270
1630656900000|2021-09-03 08:15:00|15627.8|15625.8|15626|15624|15628.3|15626.3|15625|15623|269
1630657200000|2021-09-03 08:20:00|15625.9|15623.9|15622.4|15620.4|15626.1|15624.1|15621.9|15619.9|299
1630657500000|2021-09-03 08:25:00|15622.5|15620.5|15622.8|15620.8|15624|15622|15621.1|15619.1|292
1630657800000|2021-09-03 08:30:00|15622.6|15620.6|15620.6|15618.6|15624.1|15622.1|15620.1|15618.1|235
1630658100000|2021-09-03 08:35:00|15621|15619|15618.1|15616.1|15621.4|15619.4|15617.4|15615.4|245
1630658400000|2021-09-03 08:40:00|15618.3|15616.3|15619.1|15617.1|15619.9|15617.9|15617.3|15615.3|269
1630658700000|2021-09-03 08:45:00|15618.9|15616.9|15622.5|15620.5|15622.6|15620.6|15618.4|15616.4|285
1630659000000|2021-09-03 08:50:00|15622.4|15620.4|15613.9|15611.9|15623.1|15621.1|15613.6|15611.6|473
1630659300000|2021-09-03 08:55:00|15613.8|15611.8|15611.8|15609.8|15614.5|15612.5|15611.3|15609.3|475
1630659600000|2021-09-03 09:00:00|15611.6|15609.6|15613|15611|15613.6|15611.6|15610|15608|387
1630659900000|2021-09-03 09:05:00|15613.1|15611.1|15614.1|15612.1|15616.3|15614.3|15613|15611|256
1630660200000|2021-09-03 09:10:00|15614|15612|15612.4|15610.4|15614.5|15612.5|15611.9|15609.9|183
1630660500000|2021-09-03 09:15:00|15612.6|15610.6|15614.4|15612.4|15616.1|15614.1|15611.1|15609.1|316
1630660800000|2021-09-03 09:20:00|15614.5|15612.5|15617.8|15615.8|15617.9|15615.9|15613.6|15611.6|245
1630661100000|2021-09-03 09:25:00|15618|15616|15615.8|15613.8|15618.1|15616.1|15615.3|15613.3|184
1630661400000|2021-09-03 09:30:00|15615.9|15613.9|15614.9|15612.9|15616.5|15614.5|15614.1|15612.1|166
1630661700000|2021-09-03 09:35:00|15615|15613|15616.5|15614.5|15616.6|15614.6|15614.6|15612.6|152
1630662000000|2021-09-03 09:40:00|15616.4|15614.4|15617.8|15615.8|15619.1|15617.1|15616.4|15614.4|228
1630662300000|2021-09-03 09:45:00|15617.6|15615.6|15615.3|15613.3|15618|15616|15614.9|15612.9|140
1630662600000|2021-09-03 09:50:00|15615.1|15613.1|15616.5|15614.5|15618.9|15616.9|15614|15612|273
1630662900000|2021-09-03 09:55:00|15616.6|15614.6|15616.4|15614.4|15616.6|15614.6|15614.1|15612.1|134
1630663200000|2021-09-03 10:00:00|15616.5|15614.5|15614.8|15612.8|15617.5|15615.5|15614.4|15612.4|173
1630663500000|2021-09-03 10:05:00|15614.9|15612.9|15615.1|15613.1|15615.6|15613.6|15613.3|15611.3|198
1630663800000|2021-09-03 10:10:00|15615|15613|15618.5|15616.5|15618.5|15616.5|15614.9|15612.9|238
1630664100000|2021-09-03 10:15:00|15618.4|15616.4|15620.6|15618.6|15621.4|15619.4|15617.6|15615.6|328
1630664400000|2021-09-03 10:20:00|15620.8|15618.8|15622.1|15620.1|15622.4|15620.4|15619.4|15617.4|240
1630664700000|2021-09-03 10:25:00|15622|15620|15621.3|15619.3|15623.4|15621.4|15620.4|15618.4|312
1630665000000|2021-09-03 10:30:00|15621.1|15619.1|15618.3|15616.3|15621.4|15619.4|15616.1|15614.1|349
1630665300000|2021-09-03 10:35:00|15618.4|15616.4|15621.4|15619.4|15622.9|15620.9|15618.3|15616.3|242
1630665600000|2021-09-03 10:40:00|15621.3|15619.3|15620.5|15618.5|15622.1|15620.1|15620.4|15618.4|121
1630665900000|2021-09-03 10:45:00|15620.4|15618.4|15619.9|15617.9|15620.5|15618.5|15618.9|15616.9|136
1630666200000|2021-09-03 10:50:00|15620|15618|15618.3|15616.3|15620.4|15618.4|15618.1|15616.1|63
1630666500000|2021-09-03 10:55:00|15618.1|15616.1|15617.4|15615.4|15622.4|15620.4|15617.1|15615.1|373
1630666800000|2021-09-03 11:00:00|15617.5|15615.5|15618.5|15616.5|15621|15619|15616.6|15614.6|282
1630667100000|2021-09-03 11:05:00|15618.4|15616.4|15620.1|15618.1|15620.5|15618.5|15617.6|15615.6|215
1630667400000|2021-09-03 11:10:00|15620.4|15618.4|15624|15622|15624.9|15622.9|15620.4|15618.4|504
1630667700000|2021-09-03 11:15:00|15624.3|15622.3|15625.3|15623.3|15626.8|15624.8|15624|15622|313
1630668000000|2021-09-03 11:20:00|15625.4|15623.4|15627|15625|15627.6|15625.6|15625.4|15623.4|178
1630668300000|2021-09-03 11:25:00|15627.1|15625.1|15626.9|15624.9|15628.4|15626.4|15625.9|15623.9|224
1630668600000|2021-09-03 11:30:00|15626.8|15624.8|15627.9|15625.9|15628.6|15626.6|15625.6|15623.6|331
1630668900000|2021-09-03 11:35:00|15628|15626|15629.8|15627.8|15630.6|15628.6|15626.1|15624.1|388
1630669200000|2021-09-03 11:40:00|15629.9|15627.9|15623.5|15621.5|15629.9|15627.9|15623.3|15621.3|339
1630669500000|2021-09-03 11:45:00|15623.6|15621.6|15626.3|15624.3|15627.4|15625.4|15623.1|15621.1|319
1630669800000|2021-09-03 11:50:00|15626.4|15624.4|15623.8|15621.8|15627.8|15625.8|15623.5|15621.5|283
1630670100000|2021-09-03 11:55:00|15623.9|15621.9|15621.5|15619.5|15623.9|15621.9|15618.6|15616.6|529
1630670400000|2021-09-03 12:00:00|15621.4|15619.4|15623.8|15621.8|15624.3|15622.3|15620.5|15618.5|506
1630670700000|2021-09-03 12:05:00|15623.6|15621.6|15619|15617|15624.1|15622.1|15618.8|15616.8|451
1630671000000|2021-09-03 12:10:00|15618.9|15616.9|15622.4|15620.4|15623.1|15621.1|15617.4|15615.4|770
1630671300000|2021-09-03 12:15:00|15622.5|15620.5|15622.8|15620.8|15623.8|15621.8|15620.6|15618.6|538
1630671600000|2021-09-03 12:20:00|15622.6|15620.6|15625|15623|15625.3|15623.3|15620|15618|576
1630671900000|2021-09-03 12:25:00|15625.1|15623.1|15626.6|15624.6|15628.4|15626.4|15623.3|15621.3|875
1630672200000|2021-09-03 12:30:00|15626.8|15624.8|15650.6|15648.6|15677.5|15675.5|15625.6|15623.6|11176
1630672500000|2021-09-03 12:35:00|15650.8|15648.8|15598.5|15596.5|15657.9|15655.9|15582.6|15580.6|11286
1630672800000|2021-09-03 12:40:00|15598.8|15596.8|15591.9|15589.9|15599.3|15597.3|15568.5|15566.5|7534
1630673100000|2021-09-03 12:45:00|15592|15590|15606.3|15604.3|15606.6|15604.6|15582.9|15580.9|4200
1630673400000|2021-09-03 12:50:00|15606.1|15604.1|15610.5|15608.5|15612.9|15610.9|15598|15596|3042
1630673700000|2021-09-03 12:55:00|15610.3|15608.3|15607.9|15605.9|15622.5|15620.5|15606.3|15604.3|4125
1630674000000|2021-09-03 13:00:00|15608|15606|15610.1|15608.1|15614.8|15612.8|15599.9|15597.9|3021
1630674300000|2021-09-03 13:05:00|15610.3|15608.3|15608.5|15606.5|15615.4|15613.4|15606.1|15604.1|1983
1630674600000|2021-09-03 13:10:00|15608.6|15606.6|15605.4|15603.4|15610.3|15608.3|15601.6|15599.6|2241
1630674900000|2021-09-03 13:15:00|15605.1|15603.1|15593.8|15591.8|15608.9|15606.9|15592.3|15590.3|2732
1630675200000|2021-09-03 13:20:00|15593.4|15591.4|15573.9|15571.9|15594.5|15592.5|15558.8|15556.8|8167
1630675500000|2021-09-03 13:25:00|15573.8|15571.8|15555.4|15553.4|15583.3|15581.3|15553|15551|6466
1630675800000|2021-09-03 13:30:00|15555|15554|15564.3|15563.3|15609.3|15608.3|15555|15554|24016
1630676100000|2021-09-03 13:35:00|15564.1|15563.1|15585.3|15584.3|15589.3|15588.3|15554.8|15553.8|14161
1630676400000|2021-09-03 13:40:00|15585.6|15584.6|15588.3|15587.3|15595.9|15594.9|15579.3|15578.3|8817
1630676700000|2021-09-03 13:45:00|15588.1|15587.1|15587.8|15586.8|15602|15601|15579.3|15578.3|8995
1630677000000|2021-09-03 13:50:00|15587.6|15586.6|15586.5|15585.5|15591.5|15590.5|15571.4|15570.4|7853
1630677300000|2021-09-03 13:55:00|15587.5|15586.5|15640|15639|15643.4|15642.4|15584|15583|10785
1630677600000|2021-09-03 14:00:00|15640.1|15639.1|15660.6|15659.6|15667.8|15666.8|15637.3|15636.3|14363
1630677900000|2021-09-03 14:05:00|15661.4|15660.4|15642.8|15641.8|15661.4|15660.4|15638.8|15637.8|10764
1630678200000|2021-09-03 14:10:00|15641.6|15640.6|15634.3|15633.3|15642.3|15641.3|15627.8|15626.8|7717
1630678500000|2021-09-03 14:15:00|15634.1|15633.1|15625.1|15624.1|15637.6|15636.6|15624.3|15623.3|5971
1630678800000|2021-09-03 14:20:00|15625|15624|15623.4|15622.4|15631.8|15630.8|15621.3|15620.3|5709
1630679100000|2021-09-03 14:25:00|15623.3|15622.3|15624.5|15623.5|15631.6|15630.6|15618.5|15617.5|5240
1630679400000|2021-09-03 14:30:00|15624.6|15623.6|15635.1|15634.1|15638|15637|15619.5|15618.5|5829
1630679700000|2021-09-03 14:35:00|15635|15634|15606.8|15605.8|15638.3|15637.3|15606.4|15605.4|6916
1630680000000|2021-09-03 14:40:00|15606.4|15605.4|15617.5|15616.5|15618.8|15617.8|15603.5|15602.5|6140
1630680300000|2021-09-03 14:45:00|15617.6|15616.6|15621|15620|15624.8|15623.8|15609.4|15608.4|5128
1630680600000|2021-09-03 14:50:00|15621.1|15620.1|15616.4|15615.4|15621.1|15620.1|15611.1|15610.1|4163
1630680900000|2021-09-03 14:55:00|15616.3|15615.3|15625.3|15624.3|15631|15630|15613.9|15612.9|5440
1630681200000|2021-09-03 15:00:00|15625.1|15624.1|15619.1|15618.1|15625.1|15624.1|15612.9|15611.9|4319
1630681500000|2021-09-03 15:05:00|15619.3|15618.3|15627.9|15626.9|15630.1|15629.1|15618.6|15617.6|3864
1630681800000|2021-09-03 15:10:00|15628|15627|15635|15634|15637.6|15636.6|15626.1|15625.1|4408
1630682100000|2021-09-03 15:15:00|15635.1|15634.1|15635.5|15634.5|15641.5|15640.5|15630.8|15629.8|4684
1630682400000|2021-09-03 15:20:00|15635.1|15634.1|15645.3|15644.3|15646.8|15645.8|15631.8|15630.8|4933
1630682700000|2021-09-03 15:25:00|15645.1|15644.1|15642.1|15641.1|15648|15647|15640.3|15639.3|3263
1630683000000|2021-09-03 15:30:00|15641.9|15640.9|15648.9|15647.9|15651.5|15650.5|15640.8|15639.8|4127
1630683300000|2021-09-03 15:35:00|15648.8|15647.8|15647.3|15646.3|15654|15653|15646.3|15645.3|3884
1630683600000|2021-09-03 15:40:00|15647.5|15646.5|15647.9|15646.9|15650.6|15649.6|15644.5|15643.5|2791
1630683900000|2021-09-03 15:45:00|15648|15647|15643.1|15642.1|15649.5|15648.5|15641.5|15640.5|2482
1630684200000|2021-09-03 15:50:00|15643.3|15642.3|15637|15636|15644|15643|15633.9|15632.9|3816
1630684500000|2021-09-03 15:55:00|15637.1|15636.1|15630.9|15629.9|15638.5|15637.5|15629.3|15628.3|2956
1630684800000|2021-09-03 16:00:00|15631.5|15630.5|15638|15637|15638.9|15637.9|15627.3|15626.3|3717
1630685100000|2021-09-03 16:05:00|15638.1|15637.1|15646.5|15645.5|15646.5|15645.5|15635.1|15634.1|3317
1630685400000|2021-09-03 16:10:00|15646.6|15645.6|15645|15644|15646.8|15645.8|15643|15642|1898
1630685700000|2021-09-03 16:15:00|15645.3|15644.3|15647.5|15646.5|15648.8|15647.8|15642.5|15641.5|2348
1630686000000|2021-09-03 16:20:00|15647.6|15646.6|15650.8|15649.8|15653.3|15652.3|15641.9|15640.9|2946
1630686300000|2021-09-03 16:25:00|15650.5|15649.5|15650|15649|15651.4|15650.4|15647|15646|2339
1630686600000|2021-09-03 16:30:00|15649.9|15648.9|15639.1|15638.1|15651.3|15650.3|15638.9|15637.9|3169
1630686900000|2021-09-03 16:35:00|15639|15638|15636.1|15635.1|15640.6|15639.6|15635.5|15634.5|2243
1630687200000|2021-09-03 16:40:00|15637.4|15636.4|15643.3|15642.3|15643.6|15642.6|15636.6|15635.6|2017
1630687500000|2021-09-03 16:45:00|15643.4|15642.4|15638.4|15637.4|15644.6|15643.6|15636.9|15635.9|2448
1630687800000|2021-09-03 16:50:00|15638.3|15637.3|15639.4|15638.4|15641.7|15640.7|15635.9|15634.9|1963
1630688100000|2021-09-03 16:55:00|15639.6|15638.6|15646.4|15645.4|15647.1|15646.1|15638.8|15637.8|3116
1630688400000|2021-09-03 17:00:00|15646.1|15645.1|15656.3|15655.3|15659.1|15658.1|15645.8|15644.8|4032
1630688700000|2021-09-03 17:05:00|15656.4|15655.4|15656.6|15655.6|15658.8|15657.8|15655.3|15654.3|2159
1630689000000|2021-09-03 17:10:00|15656.7|15655.7|15661.8|15660.8|15662.1|15661.1|15655.4|15654.4|3754
1630689300000|2021-09-03 17:15:00|15661.9|15660.9|15665.8|15664.8|15667.8|15666.8|15658.3|15657.3|3579
1630689600000|2021-09-03 17:20:00|15665.9|15664.9|15662.6|15661.6|15668.7|15667.7|15660.3|15659.3|2958
1630689900000|2021-09-03 17:25:00|15662.4|15661.4|15656.3|15655.3|15664.6|15663.6|15655.9|15654.9|2444
1630690200000|2021-09-03 17:30:00|15656.4|15655.4|15654.1|15653.1|15659.1|15658.1|15654.1|15653.1|2307
1630690500000|2021-09-03 17:35:00|15653.8|15652.8|15651.4|15650.4|15654.3|15653.3|15648.1|15647.1|2743
1630690800000|2021-09-03 17:40:00|15651.6|15650.6|15651.9|15650.9|15654.3|15653.3|15650.1|15649.1|2120
1630691100000|2021-09-03 17:45:00|15652.1|15651.1|15652.6|15651.6|15655.1|15654.1|15649.6|15648.6|2845
1630691400000|2021-09-03 17:50:00|15652.8|15651.8|15653.1|15652.1|15654.1|15653.1|15649.2|15648.2|1872
1630691700000|2021-09-03 17:55:00|15653.2|15652.2|15656.7|15655.7|15658.1|15657.1|15650.3|15649.3|2173
1630692000000|2021-09-03 18:00:00|15656.8|15655.8|15650.8|15649.8|15658.6|15657.6|15648.8|15647.8|3023
1630692300000|2021-09-03 18:05:00|15650.9|15649.9|15646.7|15645.7|15651.7|15650.7|15644.6|15643.6|2726
1630692600000|2021-09-03 18:10:00|15646.6|15645.6|15647.1|15646.1|15649.6|15648.6|15644.7|15643.7|1632
1630692900000|2021-09-03 18:15:00|15647.2|15646.2|15653.6|15652.6|15654.6|15653.6|15646.1|15645.1|2653
1630693200000|2021-09-03 18:20:00|15653.7|15652.7|15649.6|15648.6|15653.8|15652.8|15647.3|15646.3|2084
1630693500000|2021-09-03 18:25:00|15649.7|15648.7|15651.4|15650.4|15653.1|15652.1|15646.6|15645.6|2240
1630693800000|2021-09-03 18:30:00|15651.3|15650.3|15652.9|15651.9|15654.3|15653.3|15649.4|15648.4|1537
1630694100000|2021-09-03 18:35:00|15652.8|15651.8|15652.7|15651.7|15653.8|15652.8|15650.4|15649.4|1431
1630694400000|2021-09-03 18:40:00|15652.6|15651.6|15651.6|15650.6|15653.8|15652.8|15649.8|15648.8|1716
1630694700000|2021-09-03 18:45:00|15651.4|15650.4|15647.9|15646.9|15652.3|15651.3|15644.8|15643.8|2336
1630695000000|2021-09-03 18:50:00|15648.1|15647.1|15651.6|15650.6|15651.6|15650.6|15647.2|15646.2|1458
1630695300000|2021-09-03 18:55:00|15651.7|15650.7|15654.3|15653.3|15656.3|15655.3|15651.6|15650.6|2464
1630695600000|2021-09-03 19:00:00|15654.4|15653.4|15659.7|15658.7|15659.7|15658.7|15652.9|15651.9|2407
1630695900000|2021-09-03 19:05:00|15659.6|15658.6|15661.1|15660.1|15662.1|15661.1|15658.4|15657.4|2510
1630696200000|2021-09-03 19:10:00|15661.2|15660.2|15666.2|15665.2|15666.8|15665.8|15660.1|15659.1|3137
1630696500000|2021-09-03 19:15:00|15666.3|15665.3|15658.6|15657.6|15669.8|15668.8|15658.3|15657.3|3644
1630696800000|2021-09-03 19:20:00|15658.2|15657.2|15656.6|15655.6|15659.2|15658.2|15655.5|15654.5|2052
1630697100000|2021-09-03 19:25:00|15656.5|15655.5|15654.5|15653.5|15659.2|15658.2|15654|15653|2659
1630697400000|2021-09-03 19:30:00|15654.3|15653.3|15662.7|15661.7|15662.7|15661.7|15653.8|15652.8|2948
1630697700000|2021-09-03 19:35:00|15662.6|15661.6|15656.2|15655.2|15662.7|15661.7|15655.5|15654.5|2810
1630698000000|2021-09-03 19:40:00|15656.3|15655.3|15650.5|15649.5|15658.2|15657.2|15648.7|15647.7|4326
1630698300000|2021-09-03 19:45:00|15650.6|15649.6|15645.8|15644.8|15653.7|15652.7|15645.1|15644.1|3587
1630698600000|2021-09-03 19:50:00|15647|15646|15643.7|15642.7|15654.2|15653.2|15643.5|15642.5|5802
1630698900000|2021-09-03 19:55:00|15643.6|15642.6|15652.8|15651.8|15653.7|15652.7|15640.1|15639.1|9336
1630699200000|2021-09-03 20:00:00|15653.3|15651.3|15651.6|15649.6|15654.3|15652.3|15645.8|15643.8|3914
1630699500000|2021-09-03 20:05:00|15651.5|15649.5|15652.2|15650.2|15652.5|15650.5|15650.2|15648.2|1097
1630699800000|2021-09-03 20:10:00|15652.3|15650.3|15653.5|15651.5|15654.2|15652.2|15651.6|15649.6|1500
1630700100000|2021-09-03 20:15:00|15653.6|15651.6|15654.3|15652.3|15655|15653|15653.5|15651.5|368
1630700400000|2021-09-03 20:20:00|15654.2|15652.2|15654.8|15652.8|15654.8|15652.8|15653.7|15651.7|184
1630700700000|2021-09-03 20:25:00|15654.7|15652.7|15654.7|15652.7|15656.1|15654.1|15654.3|15652.3|303
1630701000000|2021-09-03 20:30:00|15655|15653|15655.2|15653.2|15655.2|15653.2|15654.2|15652.2|216
1630701300000|2021-09-03 20:35:00|15655.1|15653.1|15653.7|15651.7|15656|15654|15653.7|15651.7|186
1630701600000|2021-09-03 20:40:00|15653.8|15651.8|15652.2|15650.2|15654.2|15652.2|15652|15650|160
1630701900000|2021-09-03 20:45:00|15652.3|15650.3|15651|15649|15654|15652|15651|15649|304
1630702200000|2021-09-03 20:50:00|15651.2|15649.2|15653.2|15651.2|15654.3|15652.3|15650.6|15648.6|237
1630702500000|2021-09-03 20:55:00|15653.3|15651.3|15656.5|15651.5|15656.5|15653.3|15653.3|15651.3|184
1630702800000|2021-09-03 21:00:00|15656.4|15651.4|15656.4|15651.4|15656.4|15651.4|15656.4|15651.4|0
1630879200000|2021-09-05 22:00:00|15659.1|15657.1|15660.6|15658.6|15662.6|15660.6|15658.8|15656.8|379
1630879500000|2021-09-05 22:05:00|15660.7|15658.7|15659|15657|15661.2|15659.2|15657.1|15655.1|211
1630879800000|2021-09-05 22:10:00|15659.1|15657.1|15662.6|15660.6|15662.7|15660.7|15657.5|15655.5|176
1630880100000|2021-09-05 22:15:00|15662.7|15660.7|15661.5|15659.5|15664|15662|15661.1|15659.1|192
1630880400000|2021-09-05 22:20:00|15661.3|15659.3|15661.3|15659.3|15664|15662|15661|15659|144
1630880700000|2021-09-05 22:25:00|15661.2|15659.2|15661|15659|15661.5|15659.5|15659.2|15657.2|122
1630881000000|2021-09-05 22:30:00|15661.1|15659.1|15659.8|15657.8|15661.2|15659.2|15659.7|15657.7|56
1630881300000|2021-09-05 22:35:00|15659.7|15657.7|15658.1|15656.1|15660|15658|15658|15656|82
1630881600000|2021-09-05 22:40:00|15658|15656|15659.8|15657.8|15660|15658|15658|15656|43
1630881900000|2021-09-05 22:45:00|15660|15658|15659.8|15657.8|15660.8|15658.8|15659.7|15657.7|56
1630882200000|2021-09-05 22:50:00|15659.7|15657.7|15659.6|15657.6|15660.5|15658.5|15658.8|15656.8|50
1630882500000|2021-09-05 22:55:00|15659.7|15657.7|15659.8|15657.8|15660.3|15658.3|15659|15657|29
1630882800000|2021-09-05 23:00:00|15659.7|15657.7|15659.2|15657.2|15661.5|15659.5|15659.2|15657.2|49
1630883100000|2021-09-05 23:05:00|15659.3|15657.3|15659.7|15657.7|15661|15659|15659.3|15657.3|52
1630883400000|2021-09-05 23:10:00|15659.8|15657.8|15659.1|15657.1|15660.2|15658.2|15658.8|15656.8|52
1630883700000|2021-09-05 23:15:00|15659|15657|15659.5|15657.5|15659.7|15657.7|15659|15657|18
1630884000000|2021-09-05 23:20:00|15659.6|15657.6|15658.8|15656.8|15660|15658|15658.7|15656.7|21
1630884300000|2021-09-05 23:25:00|15658.7|15656.7|15657.6|15655.6|15659.3|15657.3|15656.7|15654.7|105
1630884600000|2021-09-05 23:30:00|15657.5|15655.5|15655.6|15653.6|15658.5|15656.5|15653.5|15651.5|257
1630884900000|2021-09-05 23:35:00|15655.7|15653.7|15653.3|15651.3|15656.2|15654.2|15653|15651|207
1630885200000|2021-09-05 23:40:00|15653.2|15651.2|15656.6|15654.6|15657.3|15655.3|15653.2|15651.2|111
1630885500000|2021-09-05 23:45:00|15656.5|15654.5|15653|15651|15658.8|15656.8|15652.3|15650.3|254
1630885800000|2021-09-05 23:50:00|15653.1|15651.1|15652.3|15650.3|15654.5|15652.5|15651.2|15649.2|215
1630886100000|2021-09-05 23:55:00|15652.2|15650.2|15650.6|15648.6|15653.1|15651.1|15649.6|15647.6|224
1630886400000|2021-09-06 00:00:00|15650.8|15648.8|15649.3|15647.3|15653.6|15651.6|15647|15645|625
1630886700000|2021-09-06 00:05:00|15649.5|15647.5|15653.6|15651.6|15654.5|15652.5|15648.3|15646.3|339
1630887000000|2021-09-06 00:10:00|15653.7|15651.7|15652.3|15650.3|15655.7|15653.7|15651.6|15649.6|216
1630887300000|2021-09-06 00:15:00|15652.5|15650.5|15654.1|15652.1|15655.2|15653.2|15651.5|15649.5|277
1630887600000|2021-09-06 00:20:00|15654|15652|15651.3|15649.3|15655.7|15653.7|15651.1|15649.1|129
1630887900000|2021-09-06 00:25:00|15651.2|15649.2|15650.8|15648.8|15652.2|15650.2|15649.3|15647.3|166
1630888200000|2021-09-06 00:30:00|15651|15649|15644.3|15642.3|15651.1|15649.1|15643|15641|568
1630888500000|2021-09-06 00:35:00|15644.5|15642.5|15647.8|15645.8|15648.6|15646.6|15644.3|15642.3|208
1630888800000|2021-09-06 00:40:00|15647.7|15645.7|15648.3|15646.3|15648.6|15646.6|15646.8|15644.8|93
1630889100000|2021-09-06 00:45:00|15648.5|15646.5|15647.6|15645.6|15649.1|15647.1|15646.2|15644.2|136
1630889400000|2021-09-06 00:50:00|15647.5|15645.5|15647.1|15645.1|15648.2|15646.2|15645.2|15643.2|113
1630889700000|2021-09-06 00:55:00|15647|15645|15649|15647|15649.1|15647.1|15645.1|15643.1|156
1630890000000|2021-09-06 01:00:00|15648.5|15646.5|15648.3|15646.3|15651.5|15649.5|15647.3|15645.3|326
1630890300000|2021-09-06 01:05:00|15648.2|15646.2|15646.6|15644.6|15649.7|15647.7|15646.5|15644.5|129
1630890600000|2021-09-06 01:10:00|15646.7|15644.7|15649.2|15647.2|15651|15649|15646.5|15644.5|193
1630890900000|2021-09-06 01:15:00|15649.3|15647.3|15645.1|15643.1|15649.5|15647.5|15643.5|15641.5|291
1630891200000|2021-09-06 01:20:00|15645.3|15643.3|15647.5|15645.5|15648.2|15646.2|15645|15643|151
1630891500000|2021-09-06 01:25:00|15647.3|15645.3|15648.5|15646.5|15650.1|15648.1|15647|15645|152
1630891800000|2021-09-06 01:30:00|15648.3|15646.3|15652.1|15650.1|15654|15652|15647.6|15645.6|375
1630892100000|2021-09-06 01:35:00|15652|15650|15652.6|15650.6|15654.2|15652.2|15651.3|15649.3|301
1630892400000|2021-09-06 01:40:00|15652.7|15650.7|15658.8|15656.8|15659.1|15657.1|15652.3|15650.3|335
1630892700000|2021-09-06 01:45:00|15659|15657|15660.8|15658.8|15662.2|15660.2|15658|15656|365
1630893000000|2021-09-06 01:50:00|15661|15659|15655.7|15653.7|15661.1|15659.1|15655.6|15653.6|310
1630893300000|2021-09-06 01:55:00|15655.6|15653.6|15655.1|15653.1|15656.1|15654.1|15651.6|15649.6|253
1630893600000|2021-09-06 02:00:00|15655|15653|15658.7|15656.7|15659|15657|15654.3|15652.3|262
1630893900000|2021-09-06 02:05:00|15658.6|15656.6|15658.1|15656.1|15660.2|15658.2|15657.5|15655.5|246
1630894200000|2021-09-06 02:10:00|15658.2|15656.2|15658.1|15656.1|15658.8|15656.8|15657.2|15655.2|204
1630894500000|2021-09-06 02:15:00|15658.2|15656.2|15656.5|15654.5|15659.2|15657.2|15655.2|15653.2|162
1630894800000|2021-09-06 02:20:00|15656.3|15654.3|15656.8|15654.8|15657.7|15655.7|15655.8|15653.8|91
1630895100000|2021-09-06 02:25:00|15657|15655|15659.1|15657.1|15659.7|15657.7|15656.8|15654.8|147
1630895400000|2021-09-06 02:30:00|15659.2|15657.2|15658.6|15656.6|15660.5|15658.5|15657.7|15655.7|224
1630895700000|2021-09-06 02:35:00|15658.7|15656.7|15656.5|15654.5|15658.8|15656.8|15655.6|15653.6|88
1630896000000|2021-09-06 02:40:00|15656.6|15654.6|15652.3|15650.3|15656.8|15654.8|15650.6|15648.6|289
1630896300000|2021-09-06 02:45:00|15652.5|15650.5|15655.3|15653.3|15655.7|15653.7|15652.3|15650.3|184
1630896600000|2021-09-06 02:50:00|15655.2|15653.2|15656.8|15654.8|15657|15655|15654.2|15652.2|134
1630896900000|2021-09-06 02:55:00|15657|15655|15657.8|15655.8|15658.8|15656.8|15656.3|15654.3|124
1630897200000|2021-09-06 03:00:00|15658|15656|15660.3|15658.3|15660.3|15658.3|15656.6|15654.6|154
1630897500000|2021-09-06 03:05:00|15660.2|15658.2|15658.2|15656.2|15660.5|15658.5|15658.1|15656.1|122
1630897800000|2021-09-06 03:10:00|15658.3|15656.3|15659.3|15657.3|15659.5|15657.5|15657.5|15655.5|67
1630898100000|2021-09-06 03:15:00|15659.2|15657.2|15659.1|15657.1|15660.2|15658.2|15658.5|15656.5|113
1630898400000|2021-09-06 03:20:00|15659|15657|15658.7|15656.7|15660|15658|15658.1|15656.1|88
1630898700000|2021-09-06 03:25:00|15658.6|15656.6|15657.7|15655.7|15659.3|15657.3|15656.6|15654.6|123
1630899000000|2021-09-06 03:30:00|15657.6|15655.6|15661.5|15659.5|15661.5|15659.5|15657.6|15655.6|146
1630899300000|2021-09-06 03:35:00|15661.3|15659.3|15662|15660|15663.5|15661.5|15659.7|15657.7|280
1630899600000|2021-09-06 03:40:00|15662.1|15660.1|15661.1|15659.1|15662.3|15660.3|15660.8|15658.8|210
1630899900000|2021-09-06 03:45:00|15661.2|15659.2|15661.3|15659.3|15662.3|15660.3|15660.7|15658.7|100
1630900200000|2021-09-06 03:50:00|15661.2|15659.2|15660.7|15658.7|15661.8|15659.8|15660.3|15658.3|96
1630900500000|2021-09-06 03:55:00|15660.6|15658.6|15660.7|15658.7|15661.3|15659.3|15659.7|15657.7|141
1630900800000|2021-09-06 04:00:00|15660.8|15658.8|15659.8|15657.8|15661|15659|15658.1|15656.1|104
1630901100000|2021-09-06 04:05:00|15659.7|15657.7|15660.3|15658.3|15660.5|15658.5|15659.3|15657.3|63
1630901400000|2021-09-06 04:10:00|15660.2|15658.2|15661.3|15659.3|15661.5|15659.5|15660.2|15658.2|43
1630901700000|2021-09-06 04:15:00|15661.2|15659.2|15661.7|15659.7|15661.7|15659.7|15660.1|15658.1|80
1630902000000|2021-09-06 04:20:00|15661.6|15659.6|15660.8|15658.8|15661.7|15659.7|15660.7|15658.7|35
1630902300000|2021-09-06 04:25:00|15660.7|15658.7|15661.8|15659.8|15662|15660|15660.5|15658.5|40
1630902600000|2021-09-06 04:30:00|15661.7|15659.7|15662.6|15660.6|15663.2|15661.2|15661.6|15659.6|104
1630902900000|2021-09-06 04:35:00|15662.7|15660.7|15663.8|15661.8|15664.7|15662.7|15662.5|15660.5|120
1630903200000|2021-09-06 04:40:00|15664|15662|15663.1|15661.1|15664.5|15662.5|15663|15661|50
1630903500000|2021-09-06 04:45:00|15663.2|15661.2|15662.8|15660.8|15663.7|15661.7|15662.5|15660.5|50
1630903800000|2021-09-06 04:50:00|15662.7|15660.7|15663|15661|15663.1|15661.1|15662.5|15660.5|181
1630904100000|2021-09-06 04:55:00|15662.8|15660.8|15663.8|15661.8|15664|15662|15662.5|15660.5|76
1630904400000|2021-09-06 05:00:00|15663.7|15661.7|15658.8|15656.8|15664.5|15662.5|15658.5|15656.5|392
1630904700000|2021-09-06 05:05:00|15658.7|15656.7|15661.1|15659.1|15661.5|15659.5|15658.7|15656.7|89
1630905000000|2021-09-06 05:10:00|15661|15659|15665.6|15663.6|15665.7|15663.7|15660.2|15658.2|184
1630905300000|2021-09-06 05:15:00|15665.7|15663.7|15667.7|15665.7|15667.7|15665.7|15664.7|15662.7|246
1630905600000|2021-09-06 05:20:00|15667.6|15665.6|15666.6|15664.6|15668.7|15666.7|15665.3|15663.3|190
1630905900000|2021-09-06 05:25:00|15666.7|15664.7|15668.3|15666.3|15669|15667|15665.6|15663.6|113
1630906200000|2021-09-06 05:30:00|15668.2|15666.2|15667.6|15665.6|15669.7|15667.7|15667.5|15665.5|123
1630906500000|2021-09-06 05:35:00|15667.7|15665.7|15670.5|15668.5|15671.2|15669.2|15667.1|15665.1|172
1630906800000|2021-09-06 05:40:00|15670.7|15668.7|15670.6|15668.6|15672.2|15670.2|15669.6|15667.6|263
1630907100000|2021-09-06 05:45:00|15670.7|15668.7|15672.7|15670.7|15673.1|15671.1|15670.2|15668.2|332
1630907400000|2021-09-06 05:50:00|15672.8|15670.8|15684.2|15682.2|15684.6|15682.6|15671.8|15669.8|811
1630907700000|2021-09-06 05:55:00|15684.3|15682.3|15677.1|15675.1|15684.3|15682.3|15677|15675|332
1630908000000|2021-09-06 06:00:00|15677|15675|15681.6|15679.6|15683.7|15681.7|15676.7|15674.7|416
1630908300000|2021-09-06 06:05:00|15681.5|15679.5|15684.1|15682.1|15685.7|15683.7|15680.7|15678.7|291
1630908600000|2021-09-06 06:10:00|15684|15682|15682.3|15680.3|15685.5|15683.5|15680.2|15678.2|296
1630908900000|2021-09-06 06:15:00|15682.2|15680.2|15685.3|15683.3|15686.3|15684.3|15681.3|15679.3|176
1630909200000|2021-09-06 06:20:00|15685.5|15683.5|15686|15684|15687.5|15685.5|15685|15683|189
1630909500000|2021-09-06 06:25:00|15686.1|15684.1|15688.1|15686.1|15688.2|15686.2|15685.5|15683.5|151
1630909800000|2021-09-06 06:30:00|15688|15686|15688.6|15686.6|15692|15690|15687.7|15685.7|697
1630910100000|2021-09-06 06:35:00|15688.7|15686.7|15689.3|15687.3|15690|15688|15688.5|15686.5|131
1630910400000|2021-09-06 06:40:00|15689.2|15687.2|15689.1|15687.1|15691.2|15689.2|15689|15687|186
1630910700000|2021-09-06 06:45:00|15689.2|15687.2|15693.7|15691.7|15694.1|15692.1|15688.8|15686.8|285
1630911000000|2021-09-06 06:50:00|15693.6|15691.6|15690.3|15688.3|15694.5|15692.5|15690|15688|225
1630911300000|2021-09-06 06:55:00|15690.1|15688.1|15686.8|15684.8|15690.1|15688.1|15686.5|15684.5|400
1630911600000|2021-09-06 07:00:00|15687|15685|15690.2|15688.2|15690.8|15688.8|15685.1|15683.1|633
1630911900000|2021-09-06 07:05:00|15690.1|15688.1|15692.2|15690.2|15692.5|15690.5|15688.5|15686.5|331
1630912200000|2021-09-06 07:10:00|15692.3|15690.3|15693|15691|15695.2|15693.2|15691.7|15689.7|583
1630912500000|2021-09-06 07:15:00|15693.1|15691.1|15701.3|15699.3|15702.8|15700.8|15692.6|15690.6|1104
1630912800000|2021-09-06 07:20:00|15701.5|15699.5|15698.8|15696.8|15709|15707|15698.3|15696.3|1319
1630913100000|2021-09-06 07:25:00|15699|15697|15699.2|15697.2|15700.5|15698.5|15697|15695|472
1630913400000|2021-09-06 07:30:00|15699.3|15697.3|15699.7|15697.7|15702.5|15700.5|15699.3|15697.3|380
1630913700000|2021-09-06 07:35:00|15699.8|15697.8|15700.2|15698.2|15701.2|15699.2|15698.7|15696.7|240
1630914000000|2021-09-06 07:40:00|15700.3|15698.3|15701.3|15699.3|15702.8|15700.8|15699.1|15697.1|259
1630914300000|2021-09-06 07:45:00|15701.5|15699.5|15701|15699|15702.8|15700.8|15700|15698|335
1630914600000|2021-09-06 07:50:00|15701.1|15699.1|15699.6|15697.6|15702.6|15700.6|15699.2|15697.2|159
1630914900000|2021-09-06 07:55:00|15699.5|15697.5|15699.1|15697.1|15700.2|15698.2|15698.1|15696.1|189
1630915200000|2021-09-06 08:00:00|15699.2|15697.2|15696.6|15694.6|15699.5|15697.5|15696|15694|253
1630915500000|2021-09-06 08:05:00|15696.5|15694.5|15695.5|15693.5|15696.6|15694.6|15694|15692|248
1630915800000|2021-09-06 08:10:00|15695.6|15693.6|15696.2|15694.2|15698|15696|15695.2|15693.2|223
1630916100000|2021-09-06 08:15:00|15696.1|15694.1|15694.1|15692.1|15697.1|15695.1|15693.3|15691.3|226
1630916400000|2021-09-06 08:20:00|15693.8|15691.8|15693.7|15691.7|15695.7|15693.7|15693.2|15691.2|179
1630916700000|2021-09-06 08:25:00|15693.6|15691.6|15694.2|15692.2|15695.1|15693.1|15693.2|15691.2|122
1630917000000|2021-09-06 08:30:00|15693.8|15691.8|15693.7|15691.7|15694.2|15692.2|15692.6|15690.6|231
1630917300000|2021-09-06 08:35:00|15693.8|15691.8|15696.1|15694.1|15696.3|15694.3|15693.6|15691.6|189
1630917600000|2021-09-06 08:40:00|15696|15694|15699.1|15697.1|15699.2|15697.2|15694.7|15692.7|185
1630917900000|2021-09-06 08:45:00|15699.2|15697.2|15698.1|15696.1|15700|15698|15695.5|15693.5|296
1630918200000|2021-09-06 08:50:00|15697.8|15695.8|15698.1|15696.1|15699.3|15697.3|15697.1|15695.1|236
1630918500000|2021-09-06 08:55:00|15698.2|15696.2|15697.6|15695.6|15699.5|15697.5|15696.5|15694.5|190
1630918800000|2021-09-06 09:00:00|15697.7|15695.7|15697.6|15695.6|15700.2|15698.2|15697.5|15695.5|177
1630919100000|2021-09-06 09:05:00|15697.7|15695.7|15696.6|15694.6|15698.3|15696.3|15696.2|15694.2|203
1630919400000|2021-09-06 09:10:00|15696.7|15694.7|15698.6|15696.6|15700|15698|15696.2|15694.2|338
1630919700000|2021-09-06 09:15:00|15698.5|15696.5|15696.8|15694.8|15699|15697|15696.5|15694.5|129
1630920000000|2021-09-06 09:20:00|15696.7|15694.7|15696.2|15694.2|15698.6|15696.6|15695.7|15693.7|164
1630920300000|2021-09-06 09:25:00|15696.1|15694.1|15695.8|15693.8|15697|15695|15694.2|15692.2|190
1630920600000|2021-09-06 09:30:00|15695.6|15693.6|15693.2|15691.2|15696.1|15694.1|15692.7|15690.7|191
1630920900000|2021-09-06 09:35:00|15693.3|15691.3|15693.8|15691.8|15694.5|15692.5|15691.5|15689.5|257
1630921200000|2021-09-06 09:40:00|15694|15692|15693.8|15691.8|15695|15693|15693.1|15691.1|179
1630921500000|2021-09-06 09:45:00|15694|15692|15692.1|15690.1|15694.5|15692.5|15691.5|15689.5|316
1630921800000|2021-09-06 09:50:00|15692|15690|15692.8|15690.8|15693.7|15691.7|15691.8|15689.8|136
1630922100000|2021-09-06 09:55:00|15693|15691|15693.3|15691.3|15693.8|15691.8|15692.5|15690.5|151
1630922400000|2021-09-06 10:00:00|15693.5|15691.5|15691.6|15689.6|15694|15692|15691.5|15689.5|218
1630922700000|2021-09-06 10:05:00|15691.5|15689.5|15692.2|15690.2|15693.2|15691.2|15691.1|15689.1|151
1630923000000|2021-09-06 10:10:00|15692.3|15690.3|15693.2|15691.2|15694.2|15692.2|15691.2|15689.2|191
1630923300000|2021-09-06 10:15:00|15693.3|15691.3|15695.5|15693.5|15698.3|15696.3|15693.1|15691.1|343
1630923600000|2021-09-06 10:20:00|15695.6|15693.6|15695|15693|15699.2|15697.2|15695|15693|225
1630923900000|2021-09-06 10:25:00|15695.1|15693.1|15695.2|15693.2|15697.2|15695.2|15694.3|15692.3|123
1630924200000|2021-09-06 10:30:00|15695.3|15693.3|15693.5|15691.5|15695.8|15693.8|15693.3|15691.3|114
1630924500000|2021-09-06 10:35:00|15693.6|15691.6|15693.2|15691.2|15695.2|15693.2|15693.1|15691.1|134
1630924800000|2021-09-06 10:40:00|15693.1|15691.1|15689.5|15687.5|15693.7|15691.7|15689.1|15687.1|316
1630925100000|2021-09-06 10:45:00|15689.6|15687.6|15690.8|15688.8|15690.8|15688.8|15687.5|15685.5|431
1630925400000|2021-09-06 10:50:00|15690.7|15688.7|15688.7|15686.7|15691.7|15689.7|15688.6|15686.6|269
1630925700000|2021-09-06 10:55:00|15688.6|15686.6|15688.6|15686.6|15688.8|15686.8|15686.6|15684.6|307
1630926000000|2021-09-06 11:00:00|15688.7|15686.7|15690.5|15688.5|15690.7|15688.7|15688|15686|234
1630926300000|2021-09-06 11:05:00|15690.3|15688.3|15689.8|15687.8|15691.6|15689.6|15689.3|15687.3|140
1630926600000|2021-09-06 11:10:00|15690|15688|15691.5|15689.5|15692.7|15690.7|15689.8|15687.8|292
1630926900000|2021-09-06 11:15:00|15691.6|15689.6|15692.1|15690.1|15692.7|15690.7|15690|15688|271
1630927200000|2021-09-06 11:20:00|15692|15690|15691.3|15689.3|15693.2|15691.2|15690.6|15688.6|336
1630927500000|2021-09-06 11:25:00|15691.5|15689.5|15691.6|15689.6|15691.8|15689.8|15689.5|15687.5|202
1630927800000|2021-09-06 11:30:00|15691.7|15689.7|15694.5|15692.5|15695|15693|15691.2|15689.2|238
1630928100000|2021-09-06 11:35:00|15694.6|15692.6|15696.2|15694.2|15696.5|15694.5|15694|15692|192
1630928400000|2021-09-06 11:40:00|15696.3|15694.3|15693.6|15691.6|15697.1|15695.1|15693.5|15691.5|209
1630928700000|2021-09-06 11:45:00|15693.7|15691.7|15692.8|15690.8|15693.7|15691.7|15690.7|15688.7|185
1630929000000|2021-09-06 11:50:00|15692.7|15690.7|15691.8|15689.8|15693.1|15691.1|15691.3|15689.3|123
1630929300000|2021-09-06 11:55:00|15691.7|15689.7|15692.1|15690.1|15693.1|15691.1|15690.7|15688.7|187
1630929600000|2021-09-06 12:00:00|15692.2|15690.2|15693.5|15691.5|15694.1|15692.1|15692.2|15690.2|194
1630929900000|2021-09-06 12:05:00|15693.6|15691.6|15692.8|15690.8|15693.7|15691.7|15691.3|15689.3|163
1630930200000|2021-09-06 12:10:00|15693|15691|15694.2|15692.2|15694.8|15692.8|15692.7|15690.7|131
1630930500000|2021-09-06 12:15:00|15694.3|15692.3|15694.1|15692.1|15695.5|15693.5|15694|15692|148
1630930800000|2021-09-06 12:20:00|15694|15692|15694.3|15692.3|15694.8|15692.8|15693.2|15691.2|66
1630931100000|2021-09-06 12:25:00|15694.5|15692.5|15694.1|15692.1|15694.7|15692.7|15693|15691|189
1630931400000|2021-09-06 12:30:00|15694.2|15692.2|15693.3|15691.3|15695.1|15693.1|15693|15691|118
1630931700000|2021-09-06 12:35:00|15693.2|15691.2|15690.2|15688.2|15694.8|15692.8|15690.1|15688.1|262
1630932000000|2021-09-06 12:40:00|15690.3|15688.3|15690.8|15688.8|15692.7|15690.7|15689.6|15687.6|192
1630932300000|2021-09-06 12:45:00|15690.6|15688.6|15689.5|15687.5|15691.6|15689.6|15689.3|15687.3|198
1630932600000|2021-09-06 12:50:00|15689.6|15687.6|15689.8|15687.8|15691.3|15689.3|15689.6|15687.6|234
1630932900000|2021-09-06 12:55:00|15689.5|15687.5|15690.3|15688.3|15690.7|15688.7|15688.8|15686.8|182
1630933200000|2021-09-06 13:00:00|15690.5|15688.5|15690.3|15688.3|15692.3|15690.3|15689.8|15687.8|156
1630933500000|2021-09-06 13:05:00|15690.5|15688.5|15690.6|15688.6|15691.1|15689.1|15689|15687|184
1630933800000|2021-09-06 13:10:00|15690.7|15688.7|15691.5|15689.5|15693.2|15691.2|15690.5|15688.5|231
1630934100000|2021-09-06 13:15:00|15691.3|15689.3|15690|15688|15691.3|15689.3|15689|15687|297
1630934400000|2021-09-06 13:20:00|15690.2|15688.2|15689.8|15687.8|15691.8|15689.8|15689.7|15687.7|121
1630934700000|2021-09-06 13:25:00|15690|15688|15689|15687|15690.5|15688.5|15688|15686|225
1630935000000|2021-09-06 13:30:00|15688.5|15687.5|15688.5|15687.5|15690.3|15689.3|15687|15686|545
1630935300000|2021-09-06 13:35:00|15688.3|15687.3|15688.5|15687.5|15689|15688|15686.5|15685.5|309
1630935600000|2021-09-06 13:40:00|15688.7|15687.7|15690.3|15689.3|15690.6|15689.6|15688.1|15687.1|459
1630935900000|2021-09-06 13:45:00|15690.2|15689.2|15695.5|15694.5|15695.7|15694.7|15690.2|15689.2|550
1630936200000|2021-09-06 13:50:00|15695.6|15694.6|15698.5|15697.5|15699|15698|15695.2|15694.2|709
1630936500000|2021-09-06 13:55:00|15698.3|15697.3|15702.7|15701.7|15702.7|15701.7|15698.3|15697.3|751
1630936800000|2021-09-06 14:00:00|15702.8|15701.8|15705.7|15704.7|15705.7|15704.7|15702.8|15701.8|922
1630937100000|2021-09-06 14:05:00|15705.8|15704.8|15705.6|15704.6|15707.5|15706.5|15705|15704|851
1630937400000|2021-09-06 14:10:00|15705.7|15704.7|15704.2|15703.2|15706.7|15705.7|15704|15703|576
1630937700000|2021-09-06 14:15:00|15704.5|15703.5|15705.5|15704.5|15706.7|15705.7|15704.5|15703.5|548
1630938000000|2021-09-06 14:20:00|15705.6|15704.6|15704.5|15703.5|15705.7|15704.7|15704|15703|463
1630938300000|2021-09-06 14:25:00|15704.7|15703.7|15700|15699|15704.7|15703.7|15699.7|15698.7|655
1630938600000|2021-09-06 14:30:00|15700.1|15699.1|15701.5|15700.5|15701.5|15700.5|15697.7|15696.7|762
1630938900000|2021-09-06 14:35:00|15701.3|15700.3|15700.5|15699.5|15701.5|15700.5|15699.5|15698.5|323
1630939200000|2021-09-06 14:40:00|15700.3|15699.3|15701.5|15700.5|15702|15701|15700.2|15699.2|267
1630939500000|2021-09-06 14:45:00|15701.3|15700.3|15703|15702|15703.2|15702.2|15701.2|15700.2|408
1630939800000|2021-09-06 14:50:00|15702.7|15701.7|15703.2|15702.2|15703.5|15702.5|15702|15701|390
1630940100000|2021-09-06 14:55:00|15703.1|15702.1|15704.1|15703.1|15705.2|15704.2|15702.2|15701.2|362
1630940400000|2021-09-06 15:00:00|15704.2|15703.2|15701.2|15700.2|15704.3|15703.3|15701.2|15700.2|449
1630940700000|2021-09-06 15:05:00|15701.3|15700.3|15700.7|15699.7|15702|15701|15700.5|15699.5|221
1630941000000|2021-09-06 15:10:00|15700.6|15699.6|15701.2|15700.2|15702|15701|15700.2|15699.2|371
1630941300000|2021-09-06 15:15:00|15701.3|15700.3|15701.8|15700.8|15702|15701|15700.5|15699.5|324
1630941600000|2021-09-06 15:20:00|15702|15701|15701|15700|15702.3|15701.3|15700.5|15699.5|319
1630941900000|2021-09-06 15:25:00|15700.8|15699.8|15701.5|15700.5|15702|15701|15700.5|15699.5|371
1630942200000|2021-09-06 15:30:00|15701.3|15700.3|15700.5|15699.5|15701.7|15700.7|15700|15699|528
1630942500000|2021-09-06 15:35:00|15700.2|15699.2|15701.2|15700.2|15701.2|15700.2|15700.2|15699.2|275
1630942800000|2021-09-06 15:40:00|15701.1|15700.1|15700.2|15699.2|15702.2|15701.2|15700.1|15699.1|262
1630943100000|2021-09-06 15:45:00|15700|15699|15697|15696|15700.2|15699.2|15697|15696|420
1630943400000|2021-09-06 15:50:00|15697.1|15696.1|15697.7|15696.7|15698.1|15697.1|15696|15695|250
1630943700000|2021-09-06 15:55:00|15697.8|15696.8|15697.2|15696.2|15698.5|15697.5|15697.2|15696.2|147
1630944000000|2021-09-06 16:00:00|15697.1|15696.1|15698.2|15697.2|15698.5|15697.5|15696.7|15695.7|147
1630944300000|2021-09-06 16:05:00|15698.1|15697.1|15698.2|15697.2|15698.2|15697.2|15697.5|15696.5|110
1630944600000|2021-09-06 16:10:00|15698.3|15697.3|15698.2|15697.2|15698.7|15697.7|15698.2|15697.2|109
1630944900000|2021-09-06 16:15:00|15698.3|15697.3|15700|15699|15700|15699|15698.2|15697.2|147
1630945200000|2021-09-06 16:20:00|15699.8|15698.8|15699.5|15698.5|15700.7|15699.7|15699.3|15698.3|141
1630945500000|2021-09-06 16:25:00|15699.2|15698.2|15693.7|15692.7|15699.5|15698.5|15693.5|15692.5|314
1630945800000|2021-09-06 16:30:00|15693.8|15692.8|15694.5|15693.5|15696.5|15695.5|15693.7|15692.7|249
1630946100000|2021-09-06 16:35:00|15694.3|15693.3|15696.2|15695.2|15696.5|15695.5|15694|15693|142
1630946400000|2021-09-06 16:40:00|15696.3|15695.3|15698|15697|15698|15697|15694.6|15693.6|145
1630946700000|2021-09-06 16:45:00|15698.2|15697.2|15699.2|15698.2|15699.7|15698.7|15696.6|15695.6|185
1630947000000|2021-09-06 16:50:00|15699.1|15698.1|15700.5|15699.5|15700.8|15699.8|15698.2|15697.2|293
1630947300000|2021-09-06 16:55:00|15700.2|15699.2|15700.5|15699.5|15703.7|15702.7|15700.2|15699.2|290
1630947600000|2021-09-06 17:00:00|15702.9|15697.9|15702.3|15697.3|15702.9|15697.9|15701.6|15696.6|0
1630947900000|2021-09-06 17:05:00|15702.8|15697.8|15704.9|15699.9|15704.9|15699.9|15702.3|15697.3|0
1630948200000|2021-09-06 17:10:00|15704.5|15699.5|15703.9|15698.9|15704.8|15699.8|15703.9|15698.9|0
1630948500000|2021-09-06 17:15:00|15704.7|15699.7|15704.8|15699.8|15704.8|15699.8|15703.9|15698.9|0
1630948800000|2021-09-06 17:20:00|15704.1|15699.1|15703.8|15698.8|15704.1|15699.1|15703.8|15698.8|0
1630949100000|2021-09-06 17:25:00|15703|15698|15703.7|15698.7|15703.8|15698.8|15702.8|15697.8|0
1630949700000|2021-09-06 17:35:00|15704.6|15699.6|15704.1|15699.1|15705.6|15700.6|15703.9|15698.9|0
1630950000000|2021-09-06 17:40:00|15703.9|15698.9|15704.5|15699.5|15704.5|15699.5|15702.7|15697.7|0
1630950300000|2021-09-06 17:45:00|15704.6|15699.6|15705|15700|15705.4|15700.4|15704.5|15699.5|0
1630950600000|2021-09-06 17:50:00|15705.4|15700.4|15705|15700|15705.4|15700.4|15705|15700|0
1630950900000|2021-09-06 17:55:00|15705.4|15700.4|15705.4|15700.4|15705.4|15700.4|15704.4|15699.4|0
1630951200000|2021-09-06 18:00:00|15705.5|15700.5|15706.8|15701.8|15706.8|15701.8|15705.5|15700.5|0
1630951500000|2021-09-06 18:05:00|15706.9|15701.9|15706.9|15701.9|15708.5|15703.5|15706.9|15701.9|0
1630951800000|2021-09-06 18:10:00|15706.5|15701.5|15706.4|15701.4|15706.5|15701.5|15706|15701|0
1630952100000|2021-09-06 18:15:00|15706.8|15701.8|15706.8|15701.8|15707.8|15702.8|15706.4|15701.4|0
1630952400000|2021-09-06 18:20:00|15706.4|15701.4|15705.7|15700.7|15706.8|15701.8|15705.7|15700.7|0
1630952700000|2021-09-06 18:25:00|15705.3|15700.3|15705.2|15700.2|15705.7|15700.7|15705.2|15700.2|0
1630953000000|2021-09-06 18:30:00|15704.8|15699.8|15704.1|15699.1|15704.8|15699.8|15702.2|15697.2|0
1630953300000|2021-09-06 18:35:00|15704.2|15699.2|15702.8|15697.8|15704.2|15699.2|15702.8|15697.8|0
1630953600000|2021-09-06 18:40:00|15703.2|15698.2|15704.6|15699.6|15704.6|15699.6|15702.8|15697.8|0
1630953900000|2021-09-06 18:45:00|15704.2|15699.2|15701|15696|15705.1|15700.1|15701|15696|0
1630954200000|2021-09-06 18:50:00|15701.4|15696.4|15700.4|15695.4|15701.4|15696.4|15700.4|15695.4|0
1630954500000|2021-09-06 18:55:00|15700.8|15695.8|15699.9|15694.9|15700.8|15695.8|15699.4|15694.4|0
1630954800000|2021-09-06 19:00:00|15699.4|15694.4|15702.1|15697.1|15703.1|15698.1|15698.9|15693.9|0
1630955100000|2021-09-06 19:05:00|15702.5|15697.5|15702.9|15697.9|15703|15698|15702.1|15697.1|0
1630955400000|2021-09-06 19:10:00|15703.3|15698.3|15700.6|15695.6|15703.4|15698.4|15699.6|15694.6|0
1630955700000|2021-09-06 19:15:00|15701.4|15696.4|15700.6|15695.6|15701.6|15696.6|15700.2|15695.2|0
1630956000000|2021-09-06 19:20:00|15700.2|15695.2|15702|15697|15702.5|15697.5|15699.7|15694.7|0
1630956300000|2021-09-06 19:25:00|15702.4|15697.4|15702|15697|15702.5|15697.5|15702|15697|0
1630956600000|2021-09-06 19:30:00|15701.6|15696.6|15703.8|15698.8|15704.3|15699.3|15701.6|15696.6|0
1630956900000|2021-09-06 19:35:00|15703.9|15698.9|15703.9|15698.9|15704.3|15699.3|15703.4|15698.4|0
1630957200000|2021-09-06 19:40:00|15703.5|15698.5|15703.3|15698.3|15704.3|15699.3|15703.3|15698.3|0
1630957500000|2021-09-06 19:45:00|15702.9|15697.9|15704.6|15699.6|15704.6|15699.6|15702.4|15697.4|0
1630957800000|2021-09-06 19:50:00|15705.1|15700.1|15704.8|15699.8|15705.8|15700.8|15703.5|15698.5|0
1630958100000|2021-09-06 19:55:00|15704.4|15699.4|15704.8|15699.8|15705.3|15700.3|15701.6|15696.6|0
1630958400000|2021-09-06 20:00:00|15704.6|15699.6|15703.3|15698.3|15704.6|15699.6|15703.3|15698.3|0
1630959000000|2021-09-06 20:10:00|15702.5|15697.5|15702|15697|15702.5|15697.5|15702|15697|0
1630959300000|2021-09-06 20:15:00|15701.9|15696.9|15701.8|15696.8|15701.9|15696.9|15701.8|15696.8|0
1630960800000|2021-09-06 20:40:00|15701.6|15696.6|15701.6|15696.6|15701.6|15696.6|15701.6|15696.6|0
1630961400000|2021-09-06 20:50:00|15701.5|15696.5|15701.5|15696.5|15701.5|15696.5|15701.5|15696.5|0
1630961700000|2021-09-06 20:55:00|15701.4|15696.4|15701.4|15696.4|15701.4|15696.4|15701.4|15696.4|0
1630962300000|2021-09-06 21:05:00|15701.5|15696.5|15701.5|15696.5|15701.5|15696.5|15701.5|15696.5|0
1630963800000|2021-09-06 21:30:00|15701|15696|15701|15696|15701|15696|15701|15696|0
1630964400000|2021-09-06 21:40:00|15701.8|15696.8|15701.8|15696.8|15701.8|15696.8|15701.8|15696.8|0
1630965000000|2021-09-06 21:50:00|15701.9|15696.9|15701.8|15696.8|15701.9|15696.9|15701.8|15696.8|0
1630965300000|2021-09-06 21:55:00|15701.9|15696.9|15702.2|15697.2|15702.2|15697.2|15701.9|15696.9|0
1630965600000|2021-09-06 22:00:00|15702.3|15700.3|15697.8|15695.8|15702.6|15700.6|15696.7|15694.7|426
1630965900000|2021-09-06 22:05:00|15698|15696|15699.1|15697.1|15699.2|15697.2|15697.1|15695.1|148
1630966200000|2021-09-06 22:10:00|15699|15697|15697.3|15695.3|15699.7|15697.7|15696.2|15694.2|289
1630966500000|2021-09-06 22:15:00|15697.5|15695.5|15696.5|15694.5|15698.3|15696.3|15696|15694|79
1630966800000|2021-09-06 22:20:00|15696.6|15694.6|15695.6|15693.6|15697|15695|15695.5|15693.5|99
1630967100000|2021-09-06 22:25:00|15695.5|15693.5|15695.6|15693.6|15696.3|15694.3|15694.5|15692.5|125
1630967400000|2021-09-06 22:30:00|15695.7|15693.7|15695.8|15693.8|15696.3|15694.3|15695|15693|136
1630967700000|2021-09-06 22:35:00|15695.7|15693.7|15695.1|15693.1|15696.1|15694.1|15694.2|15692.2|138
1630968000000|2021-09-06 22:40:00|15695.2|15693.2|15694.6|15692.6|15696.2|15694.2|15694.5|15692.5|102
1630968300000|2021-09-06 22:45:00|15694.5|15692.5|15694.6|15692.6|15695|15693|15694|15692|77
1630968600000|2021-09-06 22:50:00|15694.7|15692.7|15694.3|15692.3|15695.7|15693.7|15693.5|15691.5|177
1630968900000|2021-09-06 22:55:00|15694.2|15692.2|15693.6|15691.6|15694.8|15692.8|15693.5|15691.5|40
1630969200000|2021-09-06 23:00:00|15693.5|15691.5|15693.6|15691.6|15694|15692|15692.1|15690.1|191
1630969500000|2021-09-06 23:05:00|15693.7|15691.7|15694.1|15692.1|15694.6|15692.6|15693.6|15691.6|44
1630969800000|2021-09-06 23:10:00|15694.2|15692.2|15694.1|15692.1|15694.5|15692.5|15693.6|15691.6|32
1630970100000|2021-09-06 23:15:00|15694.2|15692.2|15695|15693|15695.2|15693.2|15693.5|15691.5|103
1630970400000|2021-09-06 23:20:00|15694.8|15692.8|15693.6|15691.6|15695|15693|15692.5|15690.5|188
1630970700000|2021-09-06 23:25:00|15693.7|15691.7|15695.8|15693.8|15696.3|15694.3|15693.7|15691.7|103
1630971000000|2021-09-06 23:30:00|15695.7|15693.7|15697.3|15695.3|15697.6|15695.6|15695.5|15693.5|119
1630971300000|2021-09-06 23:35:00|15697.2|15695.2|15696.3|15694.3|15697.7|15695.7|15696.2|15694.2|42
1630971600000|2021-09-06 23:40:00|15696.2|15694.2|15693.1|15691.1|15696.6|15694.6|15693|15691|90
1630971900000|2021-09-06 23:45:00|15693.2|15691.2|15690.6|15688.6|15693.3|15691.3|15689.8|15687.8|338
1630972200000|2021-09-06 23:50:00|15690.5|15688.5|15688.8|15686.8|15690.8|15688.8|15688.2|15686.2|209
1630972500000|2021-09-06 23:55:00|15689|15687|15689.3|15687.3|15689.7|15687.7|15687.6|15685.6|257
1630972800000|2021-09-07 00:00:00|15689.2|15687.2|15691.3|15689.3|15691.7|15689.7|15686.2|15684.2|575
1630973100000|2021-09-07 00:05:00|15691.5|15689.5|15692.6|15690.6|15692.7|15690.7|15689.7|15687.7|195
1630973400000|2021-09-07 00:10:00|15692.7|15690.7|15695.1|15693.1|15695.7|15693.7|15692.1|15690.1|355
1630973700000|2021-09-07 00:15:00|15695.2|15693.2|15694.3|15692.3|15696.7|15694.7|15693.8|15691.8|334
1630974000000|2021-09-07 00:20:00|15694.5|15692.5|15694.6|15692.6|15694.7|15692.7|15691.8|15689.8|241
1630974300000|2021-09-07 00:25:00|15694.5|15692.5|15693.2|15691.2|15695|15693|15692.2|15690.2|105
1630974600000|2021-09-07 00:30:00|15693.1|15691.1|15693.1|15691.1|15694|15692|15692.5|15690.5|141
1630974900000|2021-09-07 00:35:00|15693.2|15691.2|15691.5|15689.5|15693.2|15691.2|15691.1|15689.1|99
1630975200000|2021-09-07 00:40:00|15691.6|15689.6|15691.3|15689.3|15691.7|15689.7|15690.2|15688.2|141
1630975500000|2021-09-07 00:45:00|15691.2|15689.2|15689.2|15687.2|15691.3|15689.3|15689|15687|136
1630975800000|2021-09-07 00:50:00|15689.1|15687.1|15688.3|15686.3|15689.8|15687.8|15687.3|15685.3|284
1630976100000|2021-09-07 00:55:00|15688.2|15686.2|15687.1|15685.1|15688.6|15686.6|15685.7|15683.7|297
1630976400000|2021-09-07 01:00:00|15687.2|15685.2|15686.7|15684.7|15687.6|15685.6|15683.5|15681.5|467
1630976700000|2021-09-07 01:05:00|15686.8|15684.8|15687.8|15685.8|15688.7|15686.7|15685.5|15683.5|179
1630977000000|2021-09-07 01:10:00|15688|15686|15684.8|15682.8|15688.5|15686.5|15682.7|15680.7|269
1630977300000|2021-09-07 01:15:00|15685|15683|15683.2|15681.2|15688|15686|15682.7|15680.7|330
1630977600000|2021-09-07 01:20:00|15683.1|15681.1|15681.1|15679.1|15685|15683|15681.1|15679.1|498
1630977900000|2021-09-07 01:25:00|15681.2|15679.2|15680.8|15678.8|15683.3|15681.3|15678|15676|670
1630978200000|2021-09-07 01:30:00|15681|15679|15678.8|15676.8|15682.2|15680.2|15677.6|15675.6|538
1630978500000|2021-09-07 01:35:00|15678.7|15676.7|15674.5|15672.5|15678.8|15676.8|15672.8|15670.8|927
1630978800000|2021-09-07 01:40:00|15674.3|15672.3|15673.5|15671.5|15679.3|15677.3|15671.5|15669.5|605
1630979100000|2021-09-07 01:45:00|15673.6|15671.6|15674.6|15672.6|15676.1|15674.1|15672.6|15670.6|308
1630979400000|2021-09-07 01:50:00|15674.5|15672.5|15674.8|15672.8|15675.2|15673.2|15670.6|15668.6|518
1630979700000|2021-09-07 01:55:00|15675|15673|15675.6|15673.6|15677|15675|15673.5|15671.5|267
1630980000000|2021-09-07 02:00:00|15675.5|15673.5|15678.1|15676.1|15678.7|15676.7|15674.2|15672.2|330
1630980300000|2021-09-07 02:05:00|15678|15676|15678.1|15676.1|15679.2|15677.2|15676.7|15674.7|329
1630980600000|2021-09-07 02:10:00|15678.2|15676.2|15679.3|15677.3|15679.5|15677.5|15675.5|15673.5|235
1630980900000|2021-09-07 02:15:00|15679.5|15677.5|15677.1|15675.1|15679.8|15677.8|15676.7|15674.7|231
1630981200000|2021-09-07 02:20:00|15677.2|15675.2|15680.8|15678.8|15681.1|15679.1|15677|15675|261
1630981500000|2021-09-07 02:25:00|15681.3|15679.3|15678.1|15676.1|15681.5|15679.5|15677.5|15675.5|183
1630981800000|2021-09-07 02:30:00|15678|15676|15677.1|15675.1|15679|15677|15676.6|15674.6|166
1630982100000|2021-09-07 02:35:00|15677|15675|15679.1|15677.1|15679.3|15677.3|15676.6|15674.6|94
1630982400000|2021-09-07 02:40:00|15679|15677|15680.1|15678.1|15681|15679|15678.3|15676.3|179
1630982700000|2021-09-07 02:45:00|15680.2|15678.2|15683.6|15681.6|15684|15682|15680.1|15678.1|375
1630983000000|2021-09-07 02:50:00|15683.7|15681.7|15682.6|15680.6|15684.7|15682.7|15682|15680|226
1630983300000|2021-09-07 02:55:00|15682.7|15680.7|15683.3|15681.3|15684.2|15682.2|15682.1|15680.1|160
1630983600000|2021-09-07 03:00:00|15683.2|15681.2|15683.3|15681.3|15683.8|15681.8|15681.6|15679.6|86
1630983900000|2021-09-07 03:05:00|15683.5|15681.5|15683.1|15681.1|15684|15682|15682.1|15680.1|96
1630984200000|2021-09-07 03:10:00|15683|15681|15679.1|15677.1|15683.7|15681.7|15679|15677|215
1630984500000|2021-09-07 03:15:00|15679|15677|15679.6|15677.6|15680.7|15678.7|15678.6|15676.6|231
1630984800000|2021-09-07 03:20:00|15679.7|15677.7|15679.3|15677.3|15680|15678|15678.6|15676.6|80
1630985100000|2021-09-07 03:25:00|15679.2|15677.2|15678.8|15676.8|15679.3|15677.3|15675.1|15673.1|237
1630985400000|2021-09-07 03:30:00|15678.7|15676.7|15679.3|15677.3|15679.7|15677.7|15677.3|15675.3|135
1630985700000|2021-09-07 03:35:00|15679.2|15677.2|15678.8|15676.8|15679.6|15677.6|15678.2|15676.2|67
1630986000000|2021-09-07 03:40:00|15679|15677|15677.3|15675.3|15679.5|15677.5|15676.6|15674.6|128
1630986300000|2021-09-07 03:45:00|15677.2|15675.2|15676|15674|15678|15676|15675|15673|187
1630986600000|2021-09-07 03:50:00|15675.8|15673.8|15677.2|15675.2|15678.2|15676.2|15675.8|15673.8|127
1630986900000|2021-09-07 03:55:00|15677.1|15675.1|15677.1|15675.1|15678|15676|15675.6|15673.6|125
1630987200000|2021-09-07 04:00:00|15677.2|15675.2|15674.3|15672.3|15677.5|15675.5|15673.8|15671.8|126
1630987500000|2021-09-07 04:05:00|15674.5|15672.5|15676.3|15674.3|15677.1|15675.1|15674.3|15672.3|72
1630987800000|2021-09-07 04:10:00|15676.2|15674.2|15676.8|15674.8|15677.5|15675.5|15676.2|15674.2|62
1630988100000|2021-09-07 04:15:00|15677|15675|15675.7|15673.7|15677|15675|15675.2|15673.2|52
1630988400000|2021-09-07 04:20:00|15675.6|15673.6|15675.1|15673.1|15676|15674|15674|15672|83
1630988700000|2021-09-07 04:25:00|15675.2|15673.2|15676|15674|15676.1|15674.1|15674.3|15672.3|74
1630989000000|2021-09-07 04:30:00|15675.8|15673.8|15676.3|15674.3|15680.3|15678.3|15675.2|15673.2|372
1630989300000|2021-09-07 04:35:00|15676.5|15674.5|15677.5|15675.5|15677.6|15675.6|15676|15674|80
1630989600000|2021-09-07 04:40:00|15677.3|15675.3|15676|15674|15677.6|15675.6|15676|15674|71
1630989900000|2021-09-07 04:45:00|15675.6|15673.6|15675|15673|15676.2|15674.2|15674|15672|190
1630990200000|2021-09-07 04:50:00|15675.1|15673.1|15675.6|15673.6|15675.8|15673.8|15674|15672|75
1630990500000|2021-09-07 04:55:00|15675.5|15673.5|15675.6|15673.6|15676.3|15674.3|15674.7|15672.7|95
1630990800000|2021-09-07 05:00:00|15675.7|15673.7|15678.6|15676.6|15679.2|15677.2|15673.1|15671.1|329
1630991100000|2021-09-07 05:05:00|15678.7|15676.7|15682.3|15680.3|15683|15681|15678.1|15676.1|472
1630991400000|2021-09-07 05:10:00|15682.5|15680.5|15685.3|15683.3|15685.8|15683.8|15682.3|15680.3|345
1630991700000|2021-09-07 05:15:00|15685.5|15683.5|15686.3|15684.3|15688.5|15686.5|15685.2|15683.2|666
1630992000000|2021-09-07 05:20:00|15686.5|15684.5|15685.7|15683.7|15687.2|15685.2|15684.7|15682.7|266
1630992300000|2021-09-07 05:25:00|15685.8|15683.8|15684.2|15682.2|15686.6|15684.6|15682|15680|274
1630992600000|2021-09-07 05:30:00|15684.1|15682.1|15681.6|15679.6|15685|15683|15681.2|15679.2|190
1630992900000|2021-09-07 05:35:00|15681.7|15679.7|15680.8|15678.8|15681.7|15679.7|15679.3|15677.3|252
1630993200000|2021-09-07 05:40:00|15681|15679|15683.8|15681.8|15684.7|15682.7|15680.8|15678.8|192
1630993500000|2021-09-07 05:45:00|15683.7|15681.7|15684.8|15682.8|15686.2|15684.2|15683.5|15681.5|181
1630993800000|2021-09-07 05:50:00|15685|15683|15685.8|15683.8|15685.8|15683.8|15683|15681|92
1630994100000|2021-09-07 05:55:00|15686|15684|15685.8|15683.8|15686.7|15684.7|15685.2|15683.2|181
1630994400000|2021-09-07 06:00:00|15686|15684|15687.3|15685.3|15689.5|15687.5|15684.3|15682.3|537
1630994700000|2021-09-07 06:05:00|15687.5|15685.5|15686.3|15684.3|15688.3|15686.3|15685.1|15683.1|323
1630995000000|2021-09-07 06:10:00|15686.5|15684.5|15688.1|15686.1|15688.8|15686.8|15685.6|15683.6|181
1630995300000|2021-09-07 06:15:00|15688.2|15686.2|15691.8|15689.8|15693.3|15691.3|15688.1|15686.1|476
1630995600000|2021-09-07 06:20:00|15692|15690|15693.3|15691.3|15694.2|15692.2|15689.5|15687.5|296
1630995900000|2021-09-07 06:25:00|15693.2|15691.2|15690.7|15688.7|15693.8|15691.8|15688.8|15686.8|328
1630996200000|2021-09-07 06:30:00|15690.8|15688.8|15685.8|15683.8|15691.3|15689.3|15685.6|15683.6|331
1630996500000|2021-09-07 06:35:00|15685.7|15683.7|15687|15685|15689.3|15687.3|15685.5|15683.5|209
1630996800000|2021-09-07 06:40:00|15686.8|15684.8|15687.3|15685.3|15689.2|15687.2|15686.3|15684.3|207
1630997100000|2021-09-07 06:45:00|15687.5|15685.5|15690.3|15688.3|15690.3|15688.3|15685.7|15683.7|278
1630997400000|2021-09-07 06:50:00|15690.5|15688.5|15688.1|15686.1|15690.5|15688.5|15687.2|15685.2|206
1630997700000|2021-09-07 06:55:00|15688.2|15686.2|15690.3|15688.3|15690.7|15688.7|15686.5|15684.5|255
1630998000000|2021-09-07 07:00:00|15690.6|15688.6|15690.5|15688.5|15692.2|15690.2|15686.7|15684.7|502
1630998300000|2021-09-07 07:05:00|15690.6|15688.6|15685.3|15683.3|15691.1|15689.1|15685|15683|483
1630998600000|2021-09-07 07:10:00|15685.5|15683.5|15689.1|15687.1|15689.2|15687.2|15682.7|15680.7|612
1630998900000|2021-09-07 07:15:00|15689|15687|15689.8|15687.8|15690.6|15688.6|15687.6|15685.6|284
1630999200000|2021-09-07 07:20:00|15689.7|15687.7|15685.3|15683.3|15689.8|15687.8|15684.5|15682.5|230
1630999500000|2021-09-07 07:25:00|15685.2|15683.2|15685.6|15683.6|15687|15685|15681.5|15679.5|467
1630999800000|2021-09-07 07:30:00|15685.7|15683.7|15682.8|15680.8|15686.7|15684.7|15682|15680|202
1631000100000|2021-09-07 07:35:00|15682.6|15680.6|15681.6|15679.6|15683.3|15681.3|15679.5|15677.5|422
1631000400000|2021-09-07 07:40:00|15681.7|15679.7|15682.3|15680.3|15682.8|15680.8|15680.3|15678.3|159
1631000700000|2021-09-07 07:45:00|15682.5|15680.5|15680.6|15678.6|15683.1|15681.1|15678.1|15676.1|370
1631001000000|2021-09-07 07:50:00|15680.5|15678.5|15683.1|15681.1|15685.5|15683.5|15679.7|15677.7|307
1631001300000|2021-09-07 07:55:00|15683|15681|15683.6|15681.6|15685.6|15683.6|15681.6|15679.6|318
1631001600000|2021-09-07 08:00:00|15683.3|15681.3|15678.1|15676.1|15683.3|15681.3|15675.5|15673.5|827
1631001900000|2021-09-07 08:05:00|15678.2|15676.2|15661.7|15659.7|15678.6|15676.6|15653|15651|2249
1631002200000|2021-09-07 08:10:00|15661.6|15659.6|15669.7|15667.7|15671.1|15669.1|15649.1|15647.1|1701
1631002500000|2021-09-07 08:15:00|15669.6|15667.6|15667.8|15665.8|15672.2|15670.2|15665.1|15663.1|627
1631002800000|2021-09-07 08:20:00|15668|15666|15675.6|15673.6|15676|15674|15667.5|15665.5|700
1631003100000|2021-09-07 08:25:00|15675.5|15673.5|15672.6|15670.6|15677|15675|15670.3|15668.3|472
1631003400000|2021-09-07 08:30:00|15672.7|15670.7|15674.1|15672.1|15675.5|15673.5|15670|15668|289
1631003700000|2021-09-07 08:35:00|15674.2|15672.2|15677|15675|15678.2|15676.2|15673.1|15671.1|458
1631004000000|2021-09-07 08:40:00|15676.8|15674.8|15675.2|15673.2|15678|15676|15672|15670|640
1631004300000|2021-09-07 08:45:00|15675.1|15673.1|15675|15673|15678|15676|15673.1|15671.1|444
1631004600000|2021-09-07 08:50:00|15675.1|15673.1|15669.6|15667.6|15676.5|15674.5|15666.8|15664.8|647
1631004900000|2021-09-07 08:55:00|15669.5|15667.5|15664.8|15662.8|15671.1|15669.1|15664|15662|609
1631005200000|2021-09-07 09:00:00|15663.6|15661.6|15668|15666|15668.6|15666.6|15658.1|15656.1|990
1631005500000|2021-09-07 09:05:00|15668.1|15666.1|15659.5|15657.5|15668.7|15666.7|15657.1|15655.1|734
1631005800000|2021-09-07 09:10:00|15659.6|15657.6|15660.5|15658.5|15662.2|15660.2|15652.1|15650.1|808
1631006100000|2021-09-07 09:15:00|15660.6|15658.6|15657.6|15655.6|15662.8|15660.8|15654.6|15652.6|517
1631006400000|2021-09-07 09:20:00|15657.5|15655.5|15640.7|15638.7|15658.8|15656.8|15636.1|15634.1|1991
1631006700000|2021-09-07 09:25:00|15640.8|15638.8|15649.7|15647.7|15649.7|15647.7|15640.6|15638.6|660
1631007000000|2021-09-07 09:30:00|15649.6|15647.6|15624|15622|15650.1|15648.1|15622.1|15620.1|1577
1631007300000|2021-09-07 09:35:00|15624.1|15622.1|15625.8|15623.8|15631.1|15629.1|15622.6|15620.6|1213
1631007600000|2021-09-07 09:40:00|15626|15624|15632.8|15630.8|15634.6|15632.6|15623.8|15621.8|594
1631007900000|2021-09-07 09:45:00|15633|15631|15624.1|15622.1|15633.7|15631.7|15624.1|15622.1|601
1631008200000|2021-09-07 09:50:00|15624|15622|15631.3|15629.3|15633.7|15631.7|15624|15622|868
1631008500000|2021-09-07 09:55:00|15631.5|15629.5|15640.5|15638.5|15641.2|15639.2|15629.8|15627.8|913
1631008800000|2021-09-07 10:00:00|15640.6|15638.6|15637.8|15635.8|15640.7|15638.7|15634.5|15632.5|713
1631009100000|2021-09-07 10:05:00|15638|15636|15639.6|15637.6|15642.2|15640.2|15635.8|15633.8|501
1631009400000|2021-09-07 10:10:00|15639.5|15637.5|15639.5|15637.5|15641.7|15639.7|15636.8|15634.8|523
1631009700000|2021-09-07 10:15:00|15639.3|15637.3|15641.1|15639.1|15645|15643|15639|15637|483
1631010000000|2021-09-07 10:20:00|15641.2|15639.2|15643.3|15641.3|15644.5|15642.5|15641.1|15639.1|345
1631010300000|2021-09-07 10:25:00|15643|15641|15636.2|15634.2|15645.6|15643.6|15632.3|15630.3|1071
1631010600000|2021-09-07 10:30:00|15636.1|15634.1|15637.8|15635.8|15642|15640|15635|15633|497
1631010900000|2021-09-07 10:35:00|15637.7|15635.7|15637.3|15635.3|15640.1|15638.1|15633.1|15631.1|414
1631011200000|2021-09-07 10:40:00|15637.2|15635.2|15632.1|15630.1|15638.6|15636.6|15626.3|15624.3|647
1631011500000|2021-09-07 10:45:00|15632|15630|15631.1|15629.1|15634.3|15632.3|15629.3|15627.3|413
1631011800000|2021-09-07 10:50:00|15631.2|15629.2|15630.1|15628.1|15632.1|15630.1|15627.2|15625.2|442
1631012100000|2021-09-07 10:55:00|15630|15628|15634.8|15632.8|15634.8|15632.8|15627.2|15625.2|486
1631012400000|2021-09-07 11:00:00|15635.3|15633.3|15641.8|15639.8|15642.8|15640.8|15633.6|15631.6|1022
1631012700000|2021-09-07 11:05:00|15641.7|15639.7|15639.7|15637.7|15641.8|15639.8|15638.5|15636.5|353
1631013000000|2021-09-07 11:10:00|15639.6|15637.6|15636.6|15634.6|15642.1|15640.1|15636.3|15634.3|410
1631013300000|2021-09-07 11:15:00|15636.5|15634.5|15643.1|15641.1|15644.7|15642.7|15636|15634|626
1631013600000|2021-09-07 11:20:00|15643.2|15641.2|15643.1|15641.1|15644.1|15642.1|15638.8|15636.8|431
1631013900000|2021-09-07 11:25:00|15643.2|15641.2|15647.6|15645.6|15649.7|15647.7|15642.7|15640.7|823
1631014200000|2021-09-07 11:30:00|15647.7|15645.7|15652|15650|15652|15650|15645.1|15643.1|721
1631014500000|2021-09-07 11:35:00|15652.1|15650.1|15648.3|15646.3|15653.8|15651.8|15647.3|15645.3|762
1631014800000|2021-09-07 11:40:00|15648.5|15646.5|15651.3|15649.3|15652.6|15650.6|15646.7|15644.7|399
1631015100000|2021-09-07 11:45:00|15651.2|15649.2|15651.8|15649.8|15651.8|15649.8|15647.3|15645.3|378
1631015400000|2021-09-07 11:50:00|15652|15650|15651.8|15649.8|15652.8|15650.8|15650.1|15648.1|310
1631015700000|2021-09-07 11:55:00|15651.7|15649.7|15651.7|15649.7|15652.8|15650.8|15649.5|15647.5|401
1631016000000|2021-09-07 12:00:00|15651.6|15649.6|15656|15654|15657.2|15655.2|15651.6|15649.6|898
1631016300000|2021-09-07 12:05:00|15655.8|15653.8|15659.2|15657.2|15659.6|15657.6|15654.5|15652.5|512
1631016600000|2021-09-07 12:10:00|15659.3|15657.3|15656.3|15654.3|15660.1|15658.1|15655.6|15653.6|567
1631016900000|2021-09-07 12:15:00|15656.5|15654.5|15655.2|15653.2|15657.1|15655.1|15652.8|15650.8|501
1631017200000|2021-09-07 12:20:00|15655.1|15653.1|15656.6|15654.6|15657.6|15655.6|15654.1|15652.1|404
1631017500000|2021-09-07 12:25:00|15656.7|15654.7|15660.8|15658.8|15660.8|15658.8|15656.1|15654.1|482
1631017800000|2021-09-07 12:30:00|15660.7|15658.7|15657.7|15655.7|15662.2|15660.2|15655.8|15653.8|1010
1631018100000|2021-09-07 12:35:00|15657.8|15655.8|15659.1|15657.1|15660.5|15658.5|15656.2|15654.2|449
1631018400000|2021-09-07 12:40:00|15659|15657|15658.7|15656.7|15659.7|15657.7|15656.7|15654.7|473
1631018700000|2021-09-07 12:45:00|15658.6|15656.6|15655.2|15653.2|15660.7|15658.7|15655|15653|609
1631019000000|2021-09-07 12:50:00|15655|15653|15649.1|15647.1|15655|15653|15642.5|15640.5|1943
1631019300000|2021-09-07 12:55:00|15649|15647|15650.3|15648.3|15651.6|15649.6|15646.2|15644.2|695
1631019600000|2021-09-07 13:00:00|15650.2|15648.2|15651.2|15649.2|15652.1|15650.1|15649|15647|962
1631019900000|2021-09-07 13:05:00|15651.1|15649.1|15650.1|15648.1|15654|15652|15649.6|15647.6|764
1631020200000|2021-09-07 13:10:00|15650.6|15648.6|15647.1|15645.1|15651.6|15649.6|15646|15644|614
1631020500000|2021-09-07 13:15:00|15647|15645|15645.5|15643.5|15647.2|15645.2|15642.5|15640.5|1225
1631020800000|2021-09-07 13:20:00|15645.6|15643.6|15639.7|15637.7|15646.8|15644.8|15637.2|15635.2|1532
1631021100000|2021-09-07 13:25:00|15639.6|15637.6|15655.1|15653.1|15656.5|15654.5|15639.6|15637.6|3289
1631021400000|2021-09-07 13:30:00|15654.6|15653.6|15633.2|15632.2|15668.5|15667.5|15630.2|15629.2|21214
1631021700000|2021-09-07 13:35:00|15633.3|15632.3|15655.3|15654.3|15657.2|15656.2|15626.1|15625.1|12947
1631022000000|2021-09-07 13:40:00|15655.5|15654.5|15653.8|15652.8|15664.5|15663.5|15647|15646|10087
1631022300000|2021-09-07 13:45:00|15654|15653|15637.8|15636.8|15655.2|15654.2|15627.2|15626.2|13058
1631022600000|2021-09-07 13:50:00|15638.2|15637.2|15616.1|15615.1|15638.5|15637.5|15616|15615|11379
1631022900000|2021-09-07 13:55:00|15616.2|15615.2|15642.7|15641.7|15643.2|15642.2|15614|15613|9119
1631023200000|2021-09-07 14:00:00|15642.6|15641.6|15627.3|15626.3|15644.7|15643.7|15626|15625|8900
1631023500000|2021-09-07 14:05:00|15627.5|15626.5|15623.6|15622.6|15633.1|15632.1|15617.1|15616.1|9306
1631023800000|2021-09-07 14:10:00|15625.4|15624.4|15623.3|15622.3|15636.8|15635.8|15608.9|15607.9|12624
1631024100000|2021-09-07 14:15:00|15623.5|15622.5|15619.8|15618.8|15631.4|15630.4|15613.8|15612.8|8297
1631024400000|2021-09-07 14:20:00|15620.5|15619.5|15637.3|15636.3|15641.3|15640.3|15619.5|15618.5|7174
1631024700000|2021-09-07 14:25:00|15637.4|15636.4|15633.4|15632.4|15641.5|15640.5|15628|15627|5111
1631025000000|2021-09-07 14:30:00|15633.5|15632.5|15649.7|15648.7|15660.5|15659.5|15631|15630|9441
1631025300000|2021-09-07 14:35:00|15649.9|15648.9|15658.2|15657.2|15665.5|15664.5|15648.8|15647.8|8185
1631025600000|2021-09-07 14:40:00|15657.8|15656.8|15665.5|15664.5|15667|15666|15657.7|15656.7|4842
1631025900000|2021-09-07 14:45:00|15665.4|15664.4|15669.3|15668.3|15675.3|15674.3|15661.3|15660.3|6608
1631026200000|2021-09-07 14:50:00|15669.4|15668.4|15674.8|15673.8|15679.3|15678.3|15669.3|15668.3|6166
1631026500000|2021-09-07 14:55:00|15674.9|15673.9|15676|15675|15678.7|15677.7|15671.2|15670.2|4821
1631026800000|2021-09-07 15:00:00|15675.4|15674.4|15674|15673|15678.5|15677.5|15668.7|15667.7|5808
1631027100000|2021-09-07 15:05:00|15673.9|15672.9|15657.3|15656.3|15675.7|15674.7|15655.3|15654.3|6297
1631027400000|2021-09-07 15:10:00|15657.4|15656.4|15642.5|15641.5|15659.9|15658.9|15642.3|15641.3|7116
1631027700000|2021-09-07 15:15:00|15642.4|15641.4|15652.7|15651.7|15655|15654|15637|15636|7577
1631028000000|2021-09-07 15:20:00|15652.8|15651.8|15649.9|15648.9|15656.3|15655.3|15648|15647|3934
1631028300000|2021-09-07 15:25:00|15649.5|15648.5|15645.2|15644.2|15653.2|15652.2|15634|15633|6681
1631028600000|2021-09-07 15:30:00|15645.3|15644.3|15657.7|15656.7|15661.5|15660.5|15640.8|15639.8|5859
1631028900000|2021-09-07 15:35:00|15657.8|15656.8|15663.8|15662.8|15663.8|15662.8|15652.2|15651.2|4055
1631029200000|2021-09-07 15:40:00|15663.9|15662.9|15663|15662|15668.5|15667.5|15661|15660|4073
1631029500000|2021-09-07 15:45:00|15663.2|15662.2|15662.4|15661.4|15665.3|15664.3|15660.3|15659.3|2786
1631029800000|2021-09-07 15:50:00|15662.7|15661.7|15662.2|15661.2|15671.8|15670.8|15659|15658|5055
1631030100000|2021-09-07 15:55:00|15662|15661|15670.2|15669.2|15675.3|15674.3|15660.4|15659.4|5485
1631030400000|2021-09-07 16:00:00|15670|15669|15670.3|15669.3|15678.3|15677.3|15668.5|15667.5|5370
1631030700000|2021-09-07 16:05:00|15670.4|15669.4|15676.5|15675.5|15680.5|15679.5|15670|15669|3993
1631031000000|2021-09-07 16:10:00|15676.7|15675.7|15679.5|15678.5|15679.5|15678.5|15671|15670|3127
1631031300000|2021-09-07 16:15:00|15679.4|15678.4|15689.4|15688.4|15691.8|15690.8|15678.3|15677.3|5249
1631031600000|2021-09-07 16:20:00|15689.3|15688.3|15684.5|15683.5|15692.4|15691.4|15684.3|15683.3|3931
1631031900000|2021-09-07 16:25:00|15684.7|15683.7|15692.5|15691.5|15692.5|15691.5|15683.8|15682.8|3212
1631032200000|2021-09-07 16:30:00|15692.4|15691.4|15687|15686|15693.8|15692.8|15686|15685|2884
1631032500000|2021-09-07 16:35:00|15687.2|15686.2|15687.8|15686.8|15691|15690|15686.7|15685.7|2107
1631032800000|2021-09-07 16:40:00|15687.1|15686.1|15693.6|15692.6|15694.9|15693.9|15686.6|15685.6|3198
1631033100000|2021-09-07 16:45:00|15693.8|15692.8|15698.7|15697.7|15702.4|15701.4|15693.3|15692.3|5203
1631033400000|2021-09-07 16:50:00|15698.8|15697.8|15694.1|15693.1|15699.8|15698.8|15692.4|15691.4|2888
1631033700000|2021-09-07 16:55:00|15694.2|15693.2|15692.3|15691.3|15696.7|15695.7|15692.2|15691.2|2294
1631034000000|2021-09-07 17:00:00|15692.7|15691.7|15685.3|15684.3|15695.6|15694.6|15684.9|15683.9|4121
1631034300000|2021-09-07 17:05:00|15685.4|15684.4|15690.8|15689.8|15694.6|15693.6|15683.3|15682.3|3401
1631034600000|2021-09-07 17:10:00|15690.9|15689.9|15692.7|15691.7|15694.8|15693.8|15690.4|15689.4|1940
1631034900000|2021-09-07 17:15:00|15692.8|15691.8|15695.1|15694.1|15695.6|15694.6|15692.3|15691.3|1909
1631035200000|2021-09-07 17:20:00|15694.9|15693.9|15694.1|15693.1|15697.1|15696.1|15694.1|15693.1|2049
1631035500000|2021-09-07 17:25:00|15694.2|15693.2|15692.9|15691.9|15696.6|15695.6|15690.6|15689.6|2417
1631035800000|2021-09-07 17:30:00|15692.8|15691.8|15697.6|15696.6|15698.6|15697.6|15691.6|15690.6|2489
1631036100000|2021-09-07 17:35:00|15697.4|15696.4|15700.3|15699.3|15701.7|15700.7|15695.8|15694.8|2811
1631036400000|2021-09-07 17:40:00|15700.2|15699.2|15697.2|15696.2|15701.2|15700.2|15696.3|15695.3|1994
1631036700000|2021-09-07 17:45:00|15697.1|15696.1|15695.8|15694.8|15699.1|15698.1|15695.3|15694.3|2104
1631037000000|2021-09-07 17:50:00|15696.1|15695.1|15696.8|15695.8|15698.6|15697.6|15694.8|15693.8|1959
1631037300000|2021-09-07 17:55:00|15696.9|15695.9|15692.8|15691.8|15697.1|15696.1|15690.3|15689.3|2769
1631037600000|2021-09-07 18:00:00|15693.1|15692.1|15687.3|15686.3|15693.8|15692.8|15685.8|15684.8|3270
1631037900000|2021-09-07 18:05:00|15687.4|15686.4|15688.8|15687.8|15688.8|15687.8|15683.3|15682.3|3197
1631038200000|2021-09-07 18:10:00|15689.1|15688.1|15695.6|15694.6|15697.1|15696.1|15689.1|15688.1|2394
1631038500000|2021-09-07 18:15:00|15695.4|15694.4|15687.6|15686.6|15695.9|15694.9|15687.4|15686.4|2650
1631038800000|2021-09-07 18:20:00|15687.4|15686.4|15687.1|15686.1|15688.8|15687.8|15683.4|15682.4|2886
1631039100000|2021-09-07 18:25:00|15686.8|15685.8|15684.8|15683.8|15688.1|15687.1|15683.3|15682.3|1601
1631039400000|2021-09-07 18:30:00|15684.2|15683.2|15688.6|15687.6|15691.1|15690.1|15676.7|15675.7|4512
1631039700000|2021-09-07 18:35:00|15688.7|15687.7|15686.8|15685.8|15691.9|15690.9|15683.6|15682.6|3245
1631040000000|2021-09-07 18:40:00|15686.9|15685.9|15684.9|15683.9|15688.9|15687.9|15683.3|15682.3|2262
1631040300000|2021-09-07 18:45:00|15685.3|15684.3|15682.3|15681.3|15687.1|15686.1|15678.6|15677.6|2774
1631040600000|2021-09-07 18:50:00|15682.4|15681.4|15685.7|15684.7|15686.8|15685.8|15680.1|15679.1|2006
1631040900000|2021-09-07 18:55:00|15685.8|15684.8|15690.9|15689.9|15691.4|15690.4|15685.2|15684.2|3164
1631041200000|2021-09-07 19:00:00|15690.8|15689.8|15695.1|15694.1|15695.3|15694.3|15687.1|15686.1|3065
1631041500000|2021-09-07 19:05:00|15695.2|15694.2|15689.6|15688.6|15695.2|15694.2|15688.6|15687.6|2655
1631041800000|2021-09-07 19:10:00|15689.8|15688.8|15693.1|15692.1|15695.4|15694.4|15686.9|15685.9|2412
1631042100000|2021-09-07 19:15:00|15692.8|15691.8|15688.1|15687.1|15693.4|15692.4|15683.3|15682.3|3214
1631042400000|2021-09-07 19:20:00|15688.9|15687.9|15685.9|15684.9|15689.6|15688.6|15684.1|15683.1|2019
1631042700000|2021-09-07 19:25:00|15685.6|15684.6|15681.5|15680.5|15685.6|15684.6|15680.9|15679.9|2588
1631043000000|2021-09-07 19:30:00|15681.4|15680.4|15679.9|15678.9|15683|15682|15674.1|15673.1|5316
1631043300000|2021-09-07 19:35:00|15679.6|15678.6|15675.6|15674.6|15682.9|15681.9|15675.6|15674.6|4164
1631043600000|2021-09-07 19:40:00|15675.5|15674.5|15679.4|15678.4|15682.4|15681.4|15674.9|15673.9|3744
1631043900000|2021-09-07 19:45:00|15679.1|15678.1|15676.2|15675.2|15685.2|15684.2|15675.4|15674.4|3866
1631044200000|2021-09-07 19:50:00|15676.1|15675.1|15681|15680|15681.6|15680.6|15671.5|15670.5|6985
1631044500000|2021-09-07 19:55:00|15680.9|15679.9|15675.5|15674.5|15683.6|15682.6|15674.4|15673.4|8344
1631044800000|2021-09-07 20:00:00|15676|15674|15672.6|15670.6|15676.6|15674.6|15671.6|15669.6|3203
1631045100000|2021-09-07 20:05:00|15673.6|15671.6|15668.9|15666.9|15673.6|15671.6|15668.4|15666.4|1872
1631045400000|2021-09-07 20:10:00|15668.4|15666.4|15663.1|15661.1|15668.4|15666.4|15658.6|15656.6|2496
1631045700000|2021-09-07 20:15:00|15662.9|15660.9|15664.9|15662.9|15666.2|15664.2|15662.2|15660.2|486
1631046000000|2021-09-07 20:20:00|15665|15663|15667|15665|15668|15666|15664.6|15662.6|265
1631046300000|2021-09-07 20:25:00|15666.9|15664.9|15665.6|15663.6|15667.2|15665.2|15665.1|15663.1|192
1631046600000|2021-09-07 20:30:00|15665.7|15663.7|15667|15665|15667.1|15665.1|15664|15662|407
1631046900000|2021-09-07 20:35:00|15667.1|15665.1|15669.9|15667.9|15670.6|15668.6|15666.9|15664.9|354
1631047200000|2021-09-07 20:40:00|15670.1|15668.1|15671.1|15669.1|15671.4|15669.4|15670|15668|153
1631047500000|2021-09-07 20:45:00|15671.5|15669.5|15672.9|15670.9|15673.1|15671.1|15671.2|15669.2|302
1631047800000|2021-09-07 20:50:00|15673|15671|15673.5|15671.5|15674.9|15672.9|15672.4|15670.4|250
1631048100000|2021-09-07 20:55:00|15673.2|15671.2|15674.7|15669.7|15674.7|15672|15671.5|15669.5|273
1631048400000|2021-09-07 21:00:00|15674.2|15669.2|15675.2|15670.2|15675.2|15670.2|15674.2|15669.2|0
1631048700000|2021-09-07 21:05:00|15674.9|15669.9|15674.7|15669.7|15675.2|15670.2|15674.3|15669.3|0
1631049000000|2021-09-07 21:10:00|15674.5|15669.5|15673.4|15668.4|15674.5|15669.5|15672.5|15667.5|0
1631049300000|2021-09-07 21:15:00|15673.3|15668.3|15672.9|15667.9|15673.5|15668.5|15672.6|15667.6|0
1631049600000|2021-09-07 21:20:00|15672.8|15667.8|15672.1|15667.1|15672.8|15667.8|15672.1|15667.1|0
1631049900000|2021-09-07 21:25:00|15672.2|15667.2|15673.7|15668.7|15673.7|15668.7|15672.1|15667.1|0
1631050200000|2021-09-07 21:30:00|15673.6|15668.6|15673.8|15668.8|15673.8|15668.8|15673.5|15668.5|0
1631050500000|2021-09-07 21:35:00|15673.6|15668.6|15672.7|15667.7|15673.6|15668.6|15671.8|15666.8|0
1631050800000|2021-09-07 21:40:00|15672.8|15667.8|15672.3|15667.3|15672.8|15667.8|15672.2|15667.2|0
1631051100000|2021-09-07 21:45:00|15672.4|15667.4|15672.6|15667.6|15672.6|15667.6|15671.6|15666.6|0
1631051400000|2021-09-07 21:50:00|15672.5|15667.5|15671.6|15666.6|15672.5|15667.5|15671.1|15666.1|0
1631051700000|2021-09-07 21:55:00|15671.7|15666.7|15671.4|15666.4|15672|15667|15671.4|15666.4|0
1631052000000|2021-09-07 22:00:00|15673.2|15671.2|15676|15674|15676.1|15674.1|15671.2|15669.2|327
1631052300000|2021-09-07 22:05:00|15675.7|15673.7|15675.7|15673.7|15675.9|15673.9|15673.6|15671.6|85
1631052600000|2021-09-07 22:10:00|15675.9|15673.9|15677.1|15675.1|15678.5|15676.5|15675.6|15673.6|213
1631052900000|2021-09-07 22:15:00|15677.7|15675.7|15676.2|15674.2|15678.1|15676.1|15676.2|15674.2|106
1631053200000|2021-09-07 22:20:00|15676.1|15674.1|15676.4|15674.4|15677.7|15675.7|15675.1|15673.1|82
1631053500000|2021-09-07 22:25:00|15676.5|15674.5|15674|15672|15676.6|15674.6|15672|15670|127
1631053800000|2021-09-07 22:30:00|15674.5|15672.5|15676.4|15674.4|15676.7|15674.7|15674.2|15672.2|87
1631054100000|2021-09-07 22:35:00|15676.1|15674.1|15674.5|15672.5|15677.2|15675.2|15673.7|15671.7|95
1631054400000|2021-09-07 22:40:00|15674.6|15672.6|15673.4|15671.4|15675.1|15673.1|15673.2|15671.2|97
1631054700000|2021-09-07 22:45:00|15673.5|15671.5|15673.7|15671.7|15675.7|15673.7|15672.6|15670.6|98
1631055000000|2021-09-07 22:50:00|15673.9|15671.9|15675|15673|15675.2|15673.2|15673|15671|60
1631055300000|2021-09-07 22:55:00|15675.1|15673.1|15675.5|15673.5|15675.7|15673.7|15674.1|15672.1|40
1631055600000|2021-09-07 23:00:00|15675.6|15673.6|15675.5|15673.5|15676.6|15674.6|15675|15673|109
1631055900000|2021-09-07 23:05:00|15675.6|15673.6|15672.7|15670.7|15675.7|15673.7|15672.7|15670.7|89
1631056200000|2021-09-07 23:10:00|15672.9|15670.9|15666.6|15664.6|15673.5|15671.5|15666.4|15664.4|501
1631056500000|2021-09-07 23:15:00|15666.7|15664.7|15668.2|15666.2|15668.9|15666.9|15665.9|15663.9|164
1631056800000|2021-09-07 23:20:00|15668.1|15666.1|15668.7|15666.7|15668.7|15666.7|15666.2|15664.2|78
1631057100000|2021-09-07 23:25:00|15669|15667|15668.5|15666.5|15669.2|15667.2|15667.5|15665.5|68
1631057400000|2021-09-07 23:30:00|15669|15667|15669.2|15667.2|15670.2|15668.2|15667|15665|149
1631057700000|2021-09-07 23:35:00|15669.4|15667.4|15671.5|15669.5|15671.9|15669.9|15669.4|15667.4|124
1631058000000|2021-09-07 23:40:00|15671.6|15669.6|15672|15670|15672|15670|15669.7|15667.7|122
1631058300000|2021-09-07 23:45:00|15671.9|15669.9|15670.5|15668.5|15672.2|15670.2|15669.2|15667.2|93
1631058600000|2021-09-07 23:50:00|15670.4|15668.4|15663.4|15661.4|15671.1|15669.1|15663.4|15661.4|277
1631058900000|2021-09-07 23:55:00|15662.4|15660.4|15664.4|15662.4|15665.2|15663.2|15660.6|15658.6|420
1631059200000|2021-09-08 00:00:00|15664.2|15662.2|15671.5|15669.5|15671.7|15669.7|15664.2|15662.2|459
1631059500000|2021-09-08 00:05:00|15671.6|15669.6|15676.7|15674.7|15677.5|15675.5|15670.9|15668.9|517
1631059800000|2021-09-08 00:10:00|15676.5|15674.5|15680.5|15678.5|15681.5|15679.5|15676.5|15674.5|512
1631060100000|2021-09-08 00:15:00|15680.7|15678.7|15678.4|15676.4|15683.6|15681.6|15677.2|15675.2|536
1631060400000|2021-09-08 00:20:00|15678.2|15676.2|15679.5|15677.5|15680.5|15678.5|15677.5|15675.5|211
1631060700000|2021-09-08 00:25:00|15679.6|15677.6|15677.5|15675.5|15680.2|15678.2|15677.1|15675.1|182
1631061000000|2021-09-08 00:30:00|15677.6|15675.6|15678.7|15676.7|15678.9|15676.9|15675.6|15673.6|220
1631061300000|2021-09-08 00:35:00|15678.9|15676.9|15678.5|15676.5|15680.1|15678.1|15677.1|15675.1|116
1631061600000|2021-09-08 00:40:00|15678.6|15676.6|15681|15679|15682.4|15680.4|15678.2|15676.2|250
1631061900000|2021-09-08 00:45:00|15681.1|15679.1|15682.6|15680.6|15683.5|15681.5|15680.5|15678.5|201
1631062200000|2021-09-08 00:50:00|15682.7|15680.7|15687|15685|15688.6|15686.6|15682.7|15680.7|522
1631062500000|2021-09-08 00:55:00|15687.1|15685.1|15686.7|15684.7|15688.4|15686.4|15685.2|15683.2|153
1631062800000|2021-09-08 01:00:00|15687|15685|15685.7|15683.7|15687.9|15685.9|15684.9|15682.9|170
1631063100000|2021-09-08 01:05:00|15685.6|15683.6|15685|15683|15687.1|15685.1|15684.2|15682.2|159
1631063400000|2021-09-08 01:10:00|15684.9|15682.9|15685.7|15683.7|15685.7|15683.7|15683.4|15681.4|153
1631063700000|2021-09-08 01:15:00|15685.9|15683.9|15685.2|15683.2|15687.9|15685.9|15683.6|15681.6|411
1631064000000|2021-09-08 01:20:00|15685.4|15683.4|15685|15683|15689.6|15687.6|15684.9|15682.9|216
1631064300000|2021-09-08 01:25:00|15685.1|15683.1|15684.5|15682.5|15687.6|15685.6|15683.9|15681.9|160
1631064600000|2021-09-08 01:30:00|15684.4|15682.4|15682.6|15680.6|15687.5|15685.5|15681.1|15679.1|326
1631064900000|2021-09-08 01:35:00|15682.5|15680.5|15689.2|15687.2|15689.6|15687.6|15681.1|15679.1|290
1631065200000|2021-09-08 01:40:00|15689.1|15687.1|15689.6|15687.6|15693.1|15691.1|15688.7|15686.7|509
1631065500000|2021-09-08 01:45:00|15689.7|15687.7|15691.2|15689.2|15692.1|15690.1|15688.4|15686.4|200
1631065800000|2021-09-08 01:50:00|15691.1|15689.1|15691.2|15689.2|15692.7|15690.7|15687.9|15685.9|292
1631066100000|2021-09-08 01:55:00|15691.4|15689.4|15690|15688|15691.9|15689.9|15689.5|15687.5|200
1631066400000|2021-09-08 02:00:00|15690.1|15688.1|15690.7|15688.7|15692.4|15690.4|15687.2|15685.2|265
1631066700000|2021-09-08 02:05:00|15690.6|15688.6|15689.9|15687.9|15692.6|15690.6|15688.7|15686.7|204
1631067000000|2021-09-08 02:10:00|15690|15688|15689.1|15687.1|15690.2|15688.2|15688.2|15686.2|165
1631067300000|2021-09-08 02:15:00|15689|15687|15688.7|15686.7|15689.2|15687.2|15685.1|15683.1|255
1631067600000|2021-09-08 02:20:00|15688.6|15686.6|15689.6|15687.6|15689.7|15687.7|15687.2|15685.2|163
1631067900000|2021-09-08 02:25:00|15689.5|15687.5|15689.7|15687.7|15691.1|15689.1|15688.6|15686.6|203
1631068200000|2021-09-08 02:30:00|15689.6|15687.6|15687.2|15685.2|15690|15688|15685.6|15683.6|156
1631068500000|2021-09-08 02:35:00|15687.1|15685.1|15687.6|15685.6|15688.4|15686.4|15685.6|15683.6|163
1631068800000|2021-09-08 02:40:00|15687.5|15685.5|15688.2|15686.2|15688.9|15686.9|15686.4|15684.4|96
1631069100000|2021-09-08 02:45:00|15688.1|15686.1|15688.5|15686.5|15688.7|15686.7|15687.7|15685.7|75
1631069400000|2021-09-08 02:50:00|15688.6|15686.6|15689|15687|15689.4|15687.4|15687.4|15685.4|98
1631069700000|2021-09-08 02:55:00|15689.5|15687.5|15688.2|15686.2|15691.4|15689.4|15688|15686|235
1631070000000|2021-09-08 03:00:00|15688.1|15686.1|15688|15686|15690.2|15688.2|15687.7|15685.7|78
1631070300000|2021-09-08 03:05:00|15687.9|15685.9|15689.1|15687.1|15689.1|15687.1|15687.5|15685.5|93
1631070600000|2021-09-08 03:10:00|15689|15687|15687.1|15685.1|15689|15687|15686.6|15684.6|81
1631070900000|2021-09-08 03:15:00|15687.2|15685.2|15686.5|15684.5|15688.6|15686.6|15685.7|15683.7|112
1631071200000|2021-09-08 03:20:00|15686.6|15684.6|15684.1|15682.1|15687.2|15685.2|15684.1|15682.1|186
1631071500000|2021-09-08 03:25:00|15683.7|15681.7|15683.7|15681.7|15685.2|15683.2|15682.9|15680.9|240
1631071800000|2021-09-08 03:30:00|15683.9|15681.9|15676.2|15674.2|15684.1|15682.1|15673.7|15671.7|728
1631072100000|2021-09-08 03:35:00|15676.5|15674.5|15673.2|15671.2|15677.6|15675.6|15672|15670|310
1631072400000|2021-09-08 03:40:00|15673.1|15671.1|15675.7|15673.7|15676.2|15674.2|15672.1|15670.1|285
1631072700000|2021-09-08 03:45:00|15675.6|15673.6|15678.5|15676.5|15678.6|15676.6|15675.1|15673.1|232
1631073000000|2021-09-08 03:50:00|15678.4|15676.4|15678.2|15676.2|15679.6|15677.6|15677.6|15675.6|135
1631073300000|2021-09-08 03:55:00|15678.1|15676.1|15679|15677|15679.5|15677.5|15678|15676|119
1631073600000|2021-09-08 04:00:00|15679.1|15677.1|15677.4|15675.4|15679.7|15677.7|15676.7|15674.7|130
1631073900000|2021-09-08 04:05:00|15677.6|15675.6|15677.9|15675.9|15678.9|15676.9|15677.1|15675.1|79
1631074200000|2021-09-08 04:10:00|15678|15676|15677.7|15675.7|15678.1|15676.1|15676.2|15674.2|87
1631074500000|2021-09-08 04:15:00|15677.9|15675.9|15678.5|15676.5|15679.6|15677.6|15677.7|15675.7|151
1631074800000|2021-09-08 04:20:00|15678.6|15676.6|15680.5|15678.5|15681.1|15679.1|15678.5|15676.5|152
1631075100000|2021-09-08 04:25:00|15680.6|15678.6|15680|15678|15680.6|15678.6|15678.4|15676.4|104
1631075400000|2021-09-08 04:30:00|15679.9|15677.9|15681.7|15679.7|15683.7|15681.7|15679.1|15677.1|294
1631075700000|2021-09-08 04:35:00|15681.6|15679.6|15681.5|15679.5|15682.1|15680.1|15680.1|15678.1|147
1631076000000|2021-09-08 04:40:00|15681.4|15679.4|15679|15677|15681.4|15679.4|15678.2|15676.2|142
1631076300000|2021-09-08 04:45:00|15679.1|15677.1|15678.7|15676.7|15679.2|15677.2|15677.4|15675.4|115
1631076600000|2021-09-08 04:50:00|15678.9|15676.9|15676.7|15674.7|15679|15677|15675.9|15673.9|163
1631076900000|2021-09-08 04:55:00|15676.9|15674.9|15677.1|15675.1|15677.6|15675.6|15676.4|15674.4|88
1631077200000|2021-09-08 05:00:00|15677|15675|15678.9|15676.9|15679.7|15677.7|15676.6|15674.6|204
1631077500000|2021-09-08 05:05:00|15678.7|15676.7|15673.7|15671.7|15678.7|15676.7|15673.2|15671.2|316
1631077800000|2021-09-08 05:10:00|15673.9|15671.9|15671.6|15669.6|15676.4|15674.4|15670.9|15668.9|260
1631078100000|2021-09-08 05:15:00|15671.5|15669.5|15677.7|15675.7|15677.7|15675.7|15671|15669|305
1631078400000|2021-09-08 05:20:00|15677.6|15675.6|15681.1|15679.1|15682|15680|15677.4|15675.4|322
1631078700000|2021-09-08 05:25:00|15681.2|15679.2|15680.5|15678.5|15682.1|15680.1|15678.7|15676.7|310
1631079000000|2021-09-08 05:30:00|15680.6|15678.6|15676.5|15674.5|15680.9|15678.9|15676.1|15674.1|209
1631079300000|2021-09-08 05:35:00|15676.4|15674.4|15680.6|15678.6|15680.9|15678.9|15676.4|15674.4|127
1631079600000|2021-09-08 05:40:00|15680.7|15678.7|15679.9|15677.9|15681.2|15679.2|15677|15675|111
1631079900000|2021-09-08 05:45:00|15679.7|15677.7|15678.2|15676.2|15679.9|15677.9|15677.4|15675.4|66
1631080200000|2021-09-08 05:50:00|15678.5|15676.5|15678.2|15676.2|15679.7|15677.7|15677.1|15675.1|119
1631080500000|2021-09-08 05:55:00|15678.1|15676.1|15679.7|15677.7|15680.1|15678.1|15675.9|15673.9|122
1631080800000|2021-09-08 06:00:00|15679.4|15677.4|15679.2|15677.2|15680.9|15678.9|15677|15675|181
1631081100000|2021-09-08 06:05:00|15679.4|15677.4|15676.5|15674.5|15680.4|15678.4|15675.7|15673.7|184
1631081400000|2021-09-08 06:10:00|15676.6|15674.6|15680|15678|15680.6|15678.6|15676|15674|137
1631081700000|2021-09-08 06:15:00|15679.9|15677.9|15685.7|15683.7|15687.1|15685.1|15678.9|15676.9|486
1631082000000|2021-09-08 06:20:00|15686|15684|15681|15679|15686|15684|15679.6|15677.6|222
1631082300000|2021-09-08 06:25:00|15681.1|15679.1|15680|15678|15683.2|15681.2|15679.4|15677.4|136
1631082600000|2021-09-08 06:30:00|15680.1|15678.1|15678.7|15676.7|15681|15679|15678|15676|301
1631082900000|2021-09-08 06:35:00|15678.6|15676.6|15673.2|15671.2|15679.9|15677.9|15672.2|15670.2|520
1631083200000|2021-09-08 06:40:00|15673.4|15671.4|15675.7|15673.7|15675.9|15673.9|15672.4|15670.4|241
1631083500000|2021-09-08 06:45:00|15675.9|15673.9|15669.7|15667.7|15676.6|15674.6|15667.7|15665.7|438
1631083800000|2021-09-08 06:50:00|15670|15668|15668.6|15666.6|15670.4|15668.4|15666.5|15664.5|294
1631084100000|2021-09-08 06:55:00|15668.7|15666.7|15669.5|15667.5|15673|15671|15667.1|15665.1|416
1631084400000|2021-09-08 07:00:00|15669.7|15667.7|15669.4|15667.4|15673|15671|15662.9|15660.9|1883
1631084700000|2021-09-08 07:05:00|15669.5|15667.5|15652.6|15650.6|15669.5|15667.5|15649.2|15647.2|2115
1631085000000|2021-09-08 07:10:00|15652.7|15650.7|15624.1|15622.1|15652.7|15650.7|15622|15620|3115
1631085300000|2021-09-08 07:15:00|15624.2|15622.2|15632.5|15630.5|15633.9|15631.9|15619|15617|2281
1631085600000|2021-09-08 07:20:00|15632.2|15630.2|15619.6|15617.6|15632.4|15630.4|15617.5|15615.5|1446
1631085900000|2021-09-08 07:25:00|15619|15617|15620|15618|15623|15621|15607.7|15605.7|2030
1631086200000|2021-09-08 07:30:00|15619.9|15617.9|15623.2|15621.2|15624.5|15622.5|15611.5|15609.5|1416
1631086500000|2021-09-08 07:35:00|15623.4|15621.4|15625.5|15623.5|15628.2|15626.2|15621|15619|903
1631086800000|2021-09-08 07:40:00|15625.4|15623.4|15626|15624|15627.5|15625.5|15620.6|15618.6|659
1631087100000|2021-09-08 07:45:00|15626.2|15624.2|15619.7|15617.7|15626.4|15624.4|15616|15614|820
1631087400000|2021-09-08 07:50:00|15619.6|15617.6|15627.7|15625.7|15630|15628|15617.4|15615.4|690
1631087700000|2021-09-08 07:55:00|15627.9|15625.9|15628.9|15626.9|15631.4|15629.4|15621.7|15619.7|1102
1631088000000|2021-09-08 08:00:00|15628.7|15626.7|15636.2|15634.2|15639.7|15637.7|15625.7|15623.7|1100
1631088300000|2021-09-08 08:05:00|15636.1|15634.1|15622.6|15620.6|15640|15638|15616.5|15614.5|1587
1631088600000|2021-09-08 08:10:00|15622.7|15620.7|15622.6|15620.6|15625.4|15623.4|15617|15615|911
1631088900000|2021-09-08 08:15:00|15622.5|15620.5|15622.6|15620.6|15627|15625|15621.2|15619.2|744
1631089200000|2021-09-08 08:20:00|15622.5|15620.5|15625|15623|15628.4|15626.4|15613.5|15611.5|1447
1631089500000|2021-09-08 08:25:00|15625.1|15623.1|15631.6|15629.6|15632.6|15630.6|15617.6|15615.6|1266
1631089800000|2021-09-08 08:30:00|15631.7|15629.7|15626.9|15624.9|15632.6|15630.6|15622.5|15620.5|680
1631090100000|2021-09-08 08:35:00|15627|15625|15642.1|15640.1|15642.5|15640.5|15625.7|15623.7|1039
1631090400000|2021-09-08 08:40:00|15642|15640|15641.7|15639.7|15644|15642|15634.5|15632.5|708
1631090700000|2021-09-08 08:45:00|15642.5|15640.5|15642.7|15640.7|15647|15645|15638.4|15636.4|908
1631091000000|2021-09-08 08:50:00|15642.6|15640.6|15641.5|15639.5|15645.7|15643.7|15640|15638|520
1631091300000|2021-09-08 08:55:00|15641.6|15639.6|15638.6|15636.6|15641.6|15639.6|15637.4|15635.4|467
1631091600000|2021-09-08 09:00:00|15638.7|15636.7|15643.5|15641.5|15645|15643|15636.2|15634.2|553
1631091900000|2021-09-08 09:05:00|15643.6|15641.6|15645.2|15643.2|15647.5|15645.5|15640.5|15638.5|354
1631092200000|2021-09-08 09:10:00|15645.1|15643.1|15643.7|15641.7|15645.1|15643.1|15639.7|15637.7|288
1631092500000|2021-09-08 09:15:00|15644|15642|15641|15639|15644.7|15642.7|15638.9|15636.9|445
1631092800000|2021-09-08 09:20:00|15641.1|15639.1|15651|15649|15651.1|15649.1|15638.4|15636.4|642
1631093100000|2021-09-08 09:25:00|15650.9|15648.9|15649|15647|15653.2|15651.2|15647.7|15645.7|586
1631093400000|2021-09-08 09:30:00|15649.1|15647.1|15657.5|15655.5|15659.7|15657.7|15649|15647|700
1631093700000|2021-09-08 09:35:00|15658|15656|15659.5|15657.5|15662.5|15660.5|15655.9|15653.9|704
1631094000000|2021-09-08 09:40:00|15659.6|15657.6|15657.7|15655.7|15662|15660|15656.2|15654.2|401
1631094300000|2021-09-08 09:45:00|15657.9|15655.9|15656.7|15654.7|15659.2|15657.2|15655.4|15653.4|595
1631094600000|2021-09-08 09:50:00|15657|15655|15662.7|15660.7|15665.2|15663.2|15656.9|15654.9|1084
1631094900000|2021-09-08 09:55:00|15662.6|15660.6|15664.9|15662.9|15667.9|15665.9|15662.5|15660.5|667
1631095200000|2021-09-08 10:00:00|15664.5|15662.5|15666.4|15664.4|15666.5|15664.5|15660.9|15658.9|586
1631095500000|2021-09-08 10:05:00|15666.5|15664.5|15669.2|15667.2|15671|15669|15663.5|15661.5|704
1631095800000|2021-09-08 10:10:00|15669.4|15667.4|15666.7|15664.7|15670.1|15668.1|15663.7|15661.7|453
1631096100000|2021-09-08 10:15:00|15666.6|15664.6|15668|15666|15670.1|15668.1|15666.2|15664.2|295
1631096400000|2021-09-08 10:20:00|15667.9|15665.9|15668|15666|15668.9|15666.9|15665.6|15663.6|224
1631096700000|2021-09-08 10:25:00|15668.1|15666.1|15665.7|15663.7|15668.2|15666.2|15662|15660|443
1631097000000|2021-09-08 10:30:00|15665.9|15663.9|15664.7|15662.7|15672.6|15670.6|15664|15662|623
1631097300000|2021-09-08 10:35:00|15664.6|15662.6|15663.4|15661.4|15668.5|15666.5|15663.1|15661.1|473
1631097600000|2021-09-08 10:40:00|15663.5|15661.5|15663.7|15661.7|15666.7|15664.7|15661.7|15659.7|268
1631097900000|2021-09-08 10:45:00|15663.9|15661.9|15665.5|15663.5|15667.7|15665.7|15663|15661|277
1631098200000|2021-09-08 10:50:00|15665.7|15663.7|15670.6|15668.6|15672|15670|15664.6|15662.6|635
1631098500000|2021-09-08 10:55:00|15670.7|15668.7|15662.7|15660.7|15671.2|15669.2|15662.6|15660.6|527
1631098800000|2021-09-08 11:00:00|15662.5|15660.5|15666.4|15664.4|15671.4|15669.4|15662|15660|799
1631099100000|2021-09-08 11:05:00|15666.5|15664.5|15667.6|15665.6|15668.7|15666.7|15664.2|15662.2|375
1631099400000|2021-09-08 11:10:00|15667.7|15665.7|15680.5|15678.5|15681|15679|15667.5|15665.5|1545
1631099700000|2021-09-08 11:15:00|15680.7|15678.7|15675.7|15673.7|15681.1|15679.1|15675.1|15673.1|692
1631100000000|2021-09-08 11:20:00|15675.6|15673.6|15671.5|15669.5|15676|15674|15669.6|15667.6|652
1631100300000|2021-09-08 11:25:00|15671.4|15669.4|15670.5|15668.5|15671.9|15669.9|15668.2|15666.2|418
1631100600000|2021-09-08 11:30:00|15670.6|15668.6|15671.5|15669.5|15672.2|15670.2|15669.4|15667.4|277
1631100900000|2021-09-08 11:35:00|15671.6|15669.6|15674.1|15672.1|15675.9|15673.9|15671.2|15669.2|523
1631101200000|2021-09-08 11:40:00|15674.4|15672.4|15669.5|15667.5|15674.9|15672.9|15667.7|15665.7|440
1631101500000|2021-09-08 11:45:00|15669.6|15667.6|15670|15668|15671|15669|15668.4|15666.4|193
1631101800000|2021-09-08 11:50:00|15669.7|15667.7|15674.7|15672.7|15675.1|15673.1|15668.7|15666.7|388
1631102100000|2021-09-08 11:55:00|15674.6|15672.6|15671.4|15669.4|15675.9|15673.9|15670.5|15668.5|467
1631102400000|2021-09-08 12:00:00|15671.5|15669.5|15678.7|15676.7|15679.9|15677.9|15671.2|15669.2|844
1631102700000|2021-09-08 12:05:00|15678.9|15676.9|15665.5|15663.5|15679|15677|15665.5|15663.5|1145
1631103000000|2021-09-08 12:10:00|15665.6|15663.6|15666.7|15664.7|15669.2|15667.2|15664.5|15662.5|1421
1631103300000|2021-09-08 12:15:00|15667.1|15665.1|15660|15658|15667.5|15665.5|15658.5|15656.5|1534
1631103600000|2021-09-08 12:20:00|15660.2|15658.2|15662.5|15660.5|15665.6|15663.6|15658.1|15656.1|977
1631103900000|2021-09-08 12:25:00|15662.4|15660.4|15660.5|15658.5|15665.4|15663.4|15660.4|15658.4|597
1631104200000|2021-09-08 12:30:00|15660.6|15658.6|15662.5|15660.5|15665.5|15663.5|15659.7|15657.7|864
1631104500000|2021-09-08 12:35:00|15662.2|15660.2|15668.6|15666.6|15668.9|15666.9|15660|15658|831
1631104800000|2021-09-08 12:40:00|15668.7|15666.7|15667.5|15665.5|15670.2|15668.2|15666|15664|816
1631105100000|2021-09-08 12:45:00|15667.4|15665.4|15674.2|15672.2|15674.5|15672.5|15665.1|15663.1|1094
1631105400000|2021-09-08 12:50:00|15674.1|15672.1|15670|15668|15674.2|15672.2|15668|15666|723
1631105700000|2021-09-08 12:55:00|15670.1|15668.1|15671.7|15669.7|15673.7|15671.7|15668.5|15666.5|1049
1631106000000|2021-09-08 13:00:00|15671.9|15669.9|15673.7|15671.7|15674|15672|15669.2|15667.2|683
1631106300000|2021-09-08 13:05:00|15673.6|15671.6|15670.7|15668.7|15674|15672|15669|15667|784
1631106600000|2021-09-08 13:10:00|15670.5|15668.5|15665.9|15663.9|15671.5|15669.5|15665.7|15663.7|820
1631106900000|2021-09-08 13:15:00|15665.7|15663.7|15666.2|15664.2|15668.5|15666.5|15665.4|15663.4|464
1631107200000|2021-09-08 13:20:00|15666.1|15664.1|15666.7|15664.7|15667.7|15665.7|15664|15662|661
1631107500000|2021-09-08 13:25:00|15667.5|15665.5|15668.1|15666.1|15671.4|15669.4|15667|15665|1473
1631107800000|2021-09-08 13:30:00|15667.6|15666.6|15630.4|15629.4|15668.2|15667.2|15629.6|15628.6|16485
1631108100000|2021-09-08 13:35:00|15630.2|15629.2|15628.7|15627.7|15633.5|15632.5|15616|15615|13270
1631108400000|2021-09-08 13:40:00|15628|15627|15620.2|15619.2|15632|15631|15617.4|15616.4|8959
1631108700000|2021-09-08 13:45:00|15620|15619|15628.2|15627.2|15642.4|15641.4|15618.9|15617.9|10190
1631109000000|2021-09-08 13:50:00|15628.1|15627.1|15627|15626|15634.2|15633.2|15620.2|15619.2|7028
1631109300000|2021-09-08 13:55:00|15626.9|15625.9|15636|15635|15636.4|15635.4|15614.2|15613.2|7459
1631109600000|2021-09-08 14:00:00|15636.1|15635.1|15623.1|15622.1|15639.6|15638.6|15623.1|15622.1|6271
1631109900000|2021-09-08 14:05:00|15623.2|15622.2|15641.7|15640.7|15646.1|15645.1|15622.9|15621.9|6222
1631110200000|2021-09-08 14:10:00|15642.2|15641.2|15651.4|15650.4|15655.1|15654.1|15641.7|15640.7|6439
1631110500000|2021-09-08 14:15:00|15651.5|15650.5|15650.2|15649.2|15656.1|15655.1|15643.4|15642.4|5209
1631110800000|2021-09-08 14:20:00|15650.7|15649.7|15640.5|15639.5|15661|15660|15639.5|15638.5|7043
1631111100000|2021-09-08 14:25:00|15640.6|15639.6|15630.4|15629.4|15646.9|15645.9|15628.5|15627.5|7577
1631111400000|2021-09-08 14:30:00|15630.6|15629.6|15595|15594|15635.2|15634.2|15590.1|15589.1|14404
1631111700000|2021-09-08 14:35:00|15595.4|15594.4|15583.4|15582.4|15598.4|15597.4|15571.9|15570.9|14536
1631112000000|2021-09-08 14:40:00|15583.2|15582.2|15567.2|15566.2|15584.1|15583.1|15564.4|15563.4|11915
1631112300000|2021-09-08 14:45:00|15567|15566|15578.7|15577.7|15581.9|15580.9|15559.2|15558.2|12556
1631112600000|2021-09-08 14:50:00|15578.6|15577.6|15547.6|15546.6|15582.1|15581.1|15539.9|15538.9|12747
1631112900000|2021-09-08 14:55:00|15547.5|15546.5|15553.2|15552.2|15561.2|15560.2|15536.9|15535.9|12489
1631113200000|2021-09-08 15:00:00|15553.1|15552.1|15579.1|15578.1|15585.1|15584.1|15551.2|15550.2|13377
1631113500000|2021-09-08 15:05:00|15578.7|15577.7|15576|15575|15582.9|15581.9|15569.2|15568.2|8686
1631113800000|2021-09-08 15:10:00|15576.2|15575.2|15581.5|15580.5|15586.2|15585.2|15570.4|15569.4|7096
1631114100000|2021-09-08 15:15:00|15581.1|15580.1|15572.5|15571.5|15585.7|15584.7|15568.6|15567.6|7106
1631114400000|2021-09-08 15:20:00|15572.7|15571.7|15591.5|15590.5|15592.7|15591.7|15567.6|15566.6|7914
1631114700000|2021-09-08 15:25:00|15591|15590|15585.4|15584.4|15593.2|15592.2|15582.2|15581.2|4447
1631115000000|2021-09-08 15:30:00|15585.5|15584.5|15567|15566|15590.1|15589.1|15563.9|15562.9|6322
1631115300000|2021-09-08 15:35:00|15566.9|15565.9|15563.7|15562.7|15580.1|15579.1|15563.1|15562.1|5706
1631115600000|2021-09-08 15:40:00|15563.6|15562.6|15557.2|15556.2|15568.4|15567.4|15555.1|15554.1|5924
1631115900000|2021-09-08 15:45:00|15557.1|15556.1|15543.9|15542.9|15572.5|15571.5|15543.4|15542.4|6903
1631116200000|2021-09-08 15:50:00|15544|15543|15533.7|15532.7|15544.9|15543.9|15530.9|15529.9|7813
1631116500000|2021-09-08 15:55:00|15533.6|15532.6|15544.6|15543.6|15546.6|15545.6|15531.4|15530.4|5226
1631116800000|2021-09-08 16:00:00|15544.5|15543.5|15545.7|15544.7|15568.5|15567.5|15525.9|15524.9|15461
1631117100000|2021-09-08 16:05:00|15545.5|15544.5|15569|15568|15572.5|15571.5|15545|15544|6910
1631117400000|2021-09-08 16:10:00|15569.2|15568.2|15578.5|15577.5|15585.7|15584.7|15564.7|15563.7|6232
1631117700000|2021-09-08 16:15:00|15578.4|15577.4|15590.7|15589.7|15591.5|15590.5|15577.9|15576.9|4120
1631118000000|2021-09-08 16:20:00|15590.5|15589.5|15594|15593|15599.9|15598.9|15586.5|15585.5|5185
1631118300000|2021-09-08 16:25:00|15593.6|15592.6|15602.2|15601.2|15607.1|15606.1|15593.6|15592.6|5515
1631118600000|2021-09-08 16:30:00|15602.1|15601.1|15601.4|15600.4|15604|15603|15596|15595|3926
1631118900000|2021-09-08 16:35:00|15602.1|15601.1|15589.2|15588.2|15604.6|15603.6|15588|15587|4580
1631119200000|2021-09-08 16:40:00|15589.1|15588.1|15589.9|15588.9|15598.1|15597.1|15588.4|15587.4|3501
1631119500000|2021-09-08 16:45:00|15589.5|15588.5|15585.7|15584.7|15589.5|15588.5|15580.1|15579.1|4981
1631119800000|2021-09-08 16:50:00|15585.9|15584.9|15583.9|15582.9|15588.6|15587.6|15580.4|15579.4|2848
1631120100000|2021-09-08 16:55:00|15583.5|15582.5|15578.5|15577.5|15586.2|15585.2|15577.5|15576.5|2696
1631120400000|2021-09-08 17:00:00|15578.4|15577.4|15588.9|15587.9|15591|15590|15577.6|15576.6|4718
1631120700000|2021-09-08 17:05:00|15589|15588|15585.1|15584.1|15600.7|15599.7|15584.7|15583.7|4950
1631121000000|2021-09-08 17:10:00|15585.5|15584.5|15586.1|15585.1|15593.7|15592.7|15583.1|15582.1|2845
1631121300000|2021-09-08 17:15:00|15586|15585|15594.9|15593.9|15594.9|15593.9|15581.4|15580.4|2823
1631121600000|2021-09-08 17:20:00|15594.7|15593.7|15588.7|15587.7|15602.4|15601.4|15586.1|15585.1|4498
1631121900000|2021-09-08 17:25:00|15588.6|15587.6|15603.6|15602.6|15603.9|15602.9|15587.6|15586.6|3175
1631122200000|2021-09-08 17:30:00|15603.2|15602.2|15602.7|15601.7|15610.7|15609.7|15599.5|15598.5|4440
1631122500000|2021-09-08 17:35:00|15602.5|15601.5|15598.9|15597.9|15604.1|15603.1|15596.7|15595.7|2414
1631122800000|2021-09-08 17:40:00|15598.6|15597.6|15611|15610|15612.1|15611.1|15598.5|15597.5|2464
1631123100000|2021-09-08 17:45:00|15610.6|15609.6|15608.2|15607.2|15612.9|15611.9|15604.7|15603.7|2587
1631123400000|2021-09-08 17:50:00|15608|15607|15604.2|15603.2|15614.2|15613.2|15601.9|15600.9|3244
1631123700000|2021-09-08 17:55:00|15604.1|15603.1|15593.6|15592.6|15605.2|15604.2|15592.5|15591.5|2601
1631124000000|2021-09-08 18:00:00|15593.5|15592.5|15616.9|15615.9|15627.2|15626.2|15593|15592|10202
1631124300000|2021-09-08 18:05:00|15617|15616|15611.1|15610.1|15622.1|15621.1|15607.4|15606.4|3718
1631124600000|2021-09-08 18:10:00|15611.2|15610.2|15618.9|15617.9|15619.7|15618.7|15609.6|15608.6|2633
1631124900000|2021-09-08 18:15:00|15618.7|15617.7|15604.9|15603.9|15620.2|15619.2|15603.5|15602.5|4050
1631125200000|2021-09-08 18:20:00|15604.7|15603.7|15603.1|15602.1|15611|15610|15602.4|15601.4|2302
1631125500000|2021-09-08 18:25:00|15603|15602|15609.4|15608.4|15610.9|15609.9|15602.5|15601.5|1880
1631125800000|2021-09-08 18:30:00|15609.9|15608.9|15611|15610|15612.4|15611.4|15602.9|15601.9|2299
1631126100000|2021-09-08 18:35:00|15611.1|15610.1|15608.2|15607.2|15613.2|15612.2|15603.4|15602.4|2476
1631126400000|2021-09-08 18:40:00|15608.1|15607.1|15612.1|15611.1|15612.2|15611.2|15599.9|15598.9|3185
1631126700000|2021-09-08 18:45:00|15612.2|15611.2|15600.6|15599.6|15613.5|15612.5|15598.9|15597.9|2857
1631127000000|2021-09-08 18:50:00|15600.7|15599.7|15599.1|15598.1|15603|15602|15596.7|15595.7|1854
1631127300000|2021-09-08 18:55:00|15599|15598|15605.4|15604.4|15606.1|15605.1|15598.4|15597.4|1311
1631127600000|2021-09-08 19:00:00|15605.1|15604.1|15606.2|15605.2|15608.9|15607.9|15603.9|15602.9|1879
1631127900000|2021-09-08 19:05:00|15606.1|15605.1|15610|15609|15613.5|15612.5|15602.7|15601.7|2572
1631128200000|2021-09-08 19:10:00|15610.4|15609.4|15614|15613|15616.5|15615.5|15608|15607|2466
1631128500000|2021-09-08 19:15:00|15614.2|15613.2|15611.5|15610.5|15616.6|15615.6|15610.2|15609.2|1955
1631128800000|2021-09-08 19:20:00|15610.5|15609.5|15612.7|15611.7|15614.3|15613.3|15609.2|15608.2|1295
1631129100000|2021-09-08 19:25:00|15612.8|15611.8|15605.3|15604.3|15613.2|15612.2|15603.7|15602.7|2196
1631129400000|2021-09-08 19:30:00|15605.5|15604.5|15600.8|15599.8|15607.2|15606.2|15599.7|15598.7|3648
1631129700000|2021-09-08 19:35:00|15601|15600|15599.7|15598.7|15603.7|15602.7|15596.5|15595.5|3364
1631130000000|2021-09-08 19:40:00|15600|15599|15603.1|15602.1|15606.2|15605.2|15592.3|15591.3|4865
1631130300000|2021-09-08 19:45:00|15602.7|15601.7|15601.3|15600.3|15610.2|15609.2|15597.1|15596.1|4377
1631130600000|2021-09-08 19:50:00|15601.5|15600.5|15613.6|15612.6|15614.1|15613.1|15601.5|15600.5|7000
1631130900000|2021-09-08 19:55:00|15613.7|15612.7|15623.7|15622.7|15624.2|15623.2|15609.6|15608.6|9559
1631131200000|2021-09-08 20:00:00|15623.3|15622.3|15611.5|15609.5|15623.8|15622.3|15610.8|15608.8|3623
1631131500000|2021-09-08 20:05:00|15611.3|15609.3|15610.2|15608.2|15613.2|15611.2|15609.5|15607.5|1471
1631131800000|2021-09-08 20:10:00|15610.3|15608.3|15614.8|15612.8|15615.3|15613.3|15608.8|15606.8|1457
1631132100000|2021-09-08 20:15:00|15614.7|15612.7|15611.8|15609.8|15615.2|15613.2|15611.7|15609.7|224
1631132400000|2021-09-08 20:20:00|15611.9|15609.9|15611.5|15609.5|15613.5|15611.5|15611.3|15609.3|177
1631132700000|2021-09-08 20:25:00|15611.2|15609.2|15613.5|15611.5|15613.5|15611.5|15611|15609|198
1631133000000|2021-09-08 20:30:00|15613.7|15611.7|15612.5|15610.5|15614.4|15612.4|15612.5|15610.5|190
1631133300000|2021-09-08 20:35:00|15612.9|15610.9|15612.7|15610.7|15612.9|15610.9|15611.7|15609.7|197
1631133600000|2021-09-08 20:40:00|15612.5|15610.5|15613.4|15611.4|15614|15612|15611.7|15609.7|195
1631133900000|2021-09-08 20:45:00|15613.5|15611.5|15611.8|15609.8|15613.9|15611.9|15611.3|15609.3|215
1631134200000|2021-09-08 20:50:00|15611.9|15609.9|15608.7|15606.7|15612.2|15610.2|15607.8|15605.8|343
1631134500000|2021-09-08 20:55:00|15608.9|15606.9|15612.2|15607.2|15612.2|15608.2|15607.9|15605.7|227
1631134800000|2021-09-08 21:00:00|15612|15607|15610.2|15605.2|15612.4|15607.4|15610|15605|0
1631135100000|2021-09-08 21:05:00|15610.1|15605.1|15610.2|15605.2|15610.2|15605.2|15608.9|15603.9|0
1631135400000|2021-09-08 21:10:00|15610.3|15605.3|15611.3|15606.3|15611.7|15606.7|15610.3|15605.3|0
1631135700000|2021-09-08 21:15:00|15611.4|15606.4|15611.3|15606.3|15611.9|15606.9|15610.9|15605.9|0
1631136000000|2021-09-08 21:20:00|15611.8|15606.8|15611.1|15606.1|15611.8|15606.8|15610.7|15605.7|0
1631136300000|2021-09-08 21:25:00|15611.2|15606.2|15612.3|15607.3|15612.3|15607.3|15611.2|15606.2|0
1631136600000|2021-09-08 21:30:00|15611.8|15606.8|15613|15608|15613|15608|15611.8|15606.8|0
1631136900000|2021-09-08 21:35:00|15613.2|15608.2|15612.7|15607.7|15613.2|15608.2|15612.5|15607.5|0
1631137200000|2021-09-08 21:40:00|15612.5|15607.5|15613.3|15608.3|15613.3|15608.3|15612.5|15607.5|0
1631137500000|2021-09-08 21:45:00|15613.2|15608.2|15612.8|15607.8|15613.3|15608.3|15612.8|15607.8|0
1631137800000|2021-09-08 21:50:00|15612.7|15607.7|15612.8|15607.8|15612.8|15607.8|15612.7|15607.7|0
1631138100000|2021-09-08 21:55:00|15612.7|15607.7|15612.6|15607.6|15612.8|15607.8|15612.2|15607.2|0
1631138400000|2021-09-08 22:00:00|15610.7|15608.7|15606.4|15604.4|15613.9|15611.9|15605.4|15603.4|426
1631138700000|2021-09-08 22:05:00|15606.5|15604.5|15608.2|15606.2|15610.3|15608.3|15606.4|15604.4|288
1631139000000|2021-09-08 22:10:00|15608.3|15606.3|15607.4|15605.4|15608.8|15606.8|15606|15604|196
1631139300000|2021-09-08 22:15:00|15607.5|15605.5|15608.4|15606.4|15609.7|15607.7|15607.4|15605.4|91
1631139600000|2021-09-08 22:20:00|15608.7|15606.7|15608.3|15606.3|15609.3|15607.3|15608|15606|56
1631139900000|2021-09-08 22:25:00|15608.2|15606.2|15607.7|15605.7|15609.2|15607.2|15605.8|15603.8|117
1631140200000|2021-09-08 22:30:00|15607.8|15605.8|15603.2|15601.2|15608|15606|15602.7|15600.7|296
1631140500000|2021-09-08 22:35:00|15602.8|15600.8|15603.4|15601.4|15604.5|15602.5|15602.8|15600.8|90
1631140800000|2021-09-08 22:40:00|15603.3|15601.3|15602.8|15600.8|15604|15602|15602.8|15600.8|67
1631141100000|2021-09-08 22:45:00|15603.2|15601.2|15602.7|15600.7|15603.8|15601.8|15602.5|15600.5|78
1631141400000|2021-09-08 22:50:00|15602.5|15600.5|15601.7|15599.7|15603|15601|15600.8|15598.8|146
1631141700000|2021-09-08 22:55:00|15601.5|15599.5|15600.2|15598.2|15601.7|15599.7|15599.5|15597.5|144
1631142000000|2021-09-08 23:00:00|15600|15598|15598.9|15596.9|15600.5|15598.5|15597.8|15595.8|210
1631142300000|2021-09-08 23:05:00|15599|15597|15599.7|15597.7|15600.3|15598.3|15598.2|15596.2|95
1631142600000|2021-09-08 23:10:00|15599.5|15597.5|15598.5|15596.5|15600.7|15598.7|15598|15596|115
1631142900000|2021-09-08 23:15:00|15598.8|15596.8|15599.7|15597.7|15600.8|15598.8|15598.5|15596.5|120
1631143200000|2021-09-08 23:20:00|15599.5|15597.5|15599.3|15597.3|15600.8|15598.8|15598.4|15596.4|72
1631143500000|2021-09-08 23:25:00|15599.2|15597.2|15595|15593|15599.4|15597.4|15595|15593|274
1631143800000|2021-09-08 23:30:00|15594.9|15592.9|15594.9|15592.9|15596.9|15594.9|15594|15592|149
1631144100000|2021-09-08 23:35:00|15594.8|15592.8|15594.2|15592.2|15596.4|15594.4|15594.2|15592.2|177
1631144400000|2021-09-08 23:40:00|15594|15592|15597.5|15595.5|15598.3|15596.3|15593.3|15591.3|254
1631144700000|2021-09-08 23:45:00|15597.4|15595.4|15602.4|15600.4|15603.9|15601.9|15597.4|15595.4|454
1631145000000|2021-09-08 23:50:00|15602.5|15600.5|15602.4|15600.4|15604.3|15602.3|15601.7|15599.7|182
1631145300000|2021-09-08 23:55:00|15602.3|15600.3|15600.7|15598.7|15603.7|15601.7|15598.7|15596.7|233
1631145600000|2021-09-09 00:00:00|15600.8|15598.8|15603.2|15601.2|15605.9|15603.9|15600.4|15598.4|387
1631145900000|2021-09-09 00:05:00|15603.4|15601.4|15603.3|15601.3|15609.7|15607.7|15603.2|15601.2|417
1631146200000|2021-09-09 00:10:00|15603.2|15601.2|15599.4|15597.4|15606|15604|15599.3|15597.3|311
1631146500000|2021-09-09 00:15:00|15599.5|15597.5|15600.9|15598.9|15602.8|15600.8|15596.9|15594.9|360
1631146800000|2021-09-09 00:20:00|15600.8|15598.8|15602.4|15600.4|15603.7|15601.7|15599.9|15597.9|160
1631147100000|2021-09-09 00:25:00|15602.5|15600.5|15604.2|15602.2|15605.8|15603.8|15602.5|15600.5|183
1631147400000|2021-09-09 00:30:00|15604|15602|15603.9|15601.9|15605.5|15603.5|15601.4|15599.4|167
1631147700000|2021-09-09 00:35:00|15603.8|15601.8|15599.4|15597.4|15603.8|15601.8|15599.4|15597.4|151
1631148000000|2021-09-09 00:40:00|15599.3|15597.3|15596.8|15594.8|15599.9|15597.9|15595.5|15593.5|440
1631148300000|2021-09-09 00:45:00|15596.7|15594.7|15587.7|15585.7|15597.4|15595.4|15586.2|15584.2|678
1631148600000|2021-09-09 00:50:00|15587.2|15585.2|15587.2|15585.2|15592.4|15590.4|15583.5|15581.5|919
1631148900000|2021-09-09 00:55:00|15587|15585|15588.4|15586.4|15589.9|15587.9|15586.5|15584.5|259
1631149200000|2021-09-09 01:00:00|15588.3|15586.3|15588.4|15586.4|15588.9|15586.9|15582.4|15580.4|589
1631149500000|2021-09-09 01:05:00|15588.5|15586.5|15589.2|15587.2|15590.7|15588.7|15587.9|15585.9|313
1631149800000|2021-09-09 01:10:00|15589|15587|15593.4|15591.4|15595.3|15593.3|15587.9|15585.9|432
1631150100000|2021-09-09 01:15:00|15593.3|15591.3|15597.4|15595.4|15598|15596|15593|15591|558
1631150400000|2021-09-09 01:20:00|15597.8|15595.8|15594.7|15592.7|15598.8|15596.8|15594|15592|244
1631150700000|2021-09-09 01:25:00|15594.9|15592.9|15593.7|15591.7|15595.3|15593.3|15593.2|15591.2|153
1631151000000|2021-09-09 01:30:00|15593.5|15591.5|15593.7|15591.7|15597.9|15595.9|15587.4|15585.4|587
1631151300000|2021-09-09 01:35:00|15593.8|15591.8|15588.8|15586.8|15595.4|15593.4|15586.4|15584.4|418
1631151600000|2021-09-09 01:40:00|15588.7|15586.7|15591.2|15589.2|15592.7|15590.7|15585.2|15583.2|386
1631151900000|2021-09-09 01:45:00|15591.3|15589.3|15592.7|15590.7|15593.5|15591.5|15587.5|15585.5|257
1631152200000|2021-09-09 01:50:00|15592.8|15590.8|15594.9|15592.9|15596.9|15594.9|15590.7|15588.7|262
1631152500000|2021-09-09 01:55:00|15594.8|15592.8|15594.9|15592.9|15596.3|15594.3|15591.4|15589.4|198
1631152800000|2021-09-09 02:00:00|15595|15593|15597.7|15595.7|15602.5|15600.5|15593.7|15591.7|520
1631153100000|2021-09-09 02:05:00|15597.8|15595.8|15596.2|15594.2|15597.8|15595.8|15594.4|15592.4|195
1631153400000|2021-09-09 02:10:00|15596|15594|15599.4|15597.4|15599.7|15597.7|15595.4|15593.4|205
1631153700000|2021-09-09 02:15:00|15599.5|15597.5|15598.5|15596.5|15600.9|15598.9|15597.7|15595.7|164
1631154000000|2021-09-09 02:20:00|15598.7|15596.7|15598.7|15596.7|15599.9|15597.9|15597|15595|257
1631154300000|2021-09-09 02:25:00|15598.5|15596.5|15599.2|15597.2|15599.3|15597.3|15596.2|15594.2|162
1631154600000|2021-09-09 02:30:00|15599.3|15597.3|15596.5|15594.5|15600|15598|15595.9|15593.9|161
1631154900000|2021-09-09 02:35:00|15596.4|15594.4|15598|15596|15598.7|15596.7|15595.3|15593.3|177
1631155200000|2021-09-09 02:40:00|15597.9|15595.9|15595.2|15593.2|15599|15597|15594.2|15592.2|222
1631155500000|2021-09-09 02:45:00|15595|15593|15593.4|15591.4|15595|15593|15591.7|15589.7|276
1631155800000|2021-09-09 02:50:00|15593.5|15591.5|15592.4|15590.4|15594.8|15592.8|15591.7|15589.7|151
1631156100000|2021-09-09 02:55:00|15592.5|15590.5|15594.2|15592.2|15594.9|15592.9|15590.3|15588.3|211
1631156400000|2021-09-09 03:00:00|15593.9|15591.9|15596.4|15594.4|15596.9|15594.9|15592.8|15590.8|163
1631156700000|2021-09-09 03:05:00|15596.3|15594.3|15597.5|15595.5|15598.5|15596.5|15595.5|15593.5|176
1631157000000|2021-09-09 03:10:00|15597.4|15595.4|15594.2|15592.2|15597.5|15595.5|15593.7|15591.7|114
1631157300000|2021-09-09 03:15:00|15594.3|15592.3|15587.4|15585.4|15594.4|15592.4|15587.3|15585.3|421
1631157600000|2021-09-09 03:20:00|15587.3|15585.3|15575.5|15573.5|15589.9|15587.9|15573.4|15571.4|1329
1631157900000|2021-09-09 03:25:00|15575.4|15573.4|15582.5|15580.5|15582.5|15580.5|15572.4|15570.4|580
1631158200000|2021-09-09 03:30:00|15582.9|15580.9|15584.4|15582.4|15584.9|15582.9|15582|15580|278
1631158500000|2021-09-09 03:35:00|15584.3|15582.3|15585.9|15583.9|15586.9|15584.9|15584.2|15582.2|229
1631158800000|2021-09-09 03:40:00|15585.8|15583.8|15586.4|15584.4|15587.8|15585.8|15585.3|15583.3|177
1631159100000|2021-09-09 03:45:00|15586.3|15584.3|15585.7|15583.7|15587.9|15585.9|15584.7|15582.7|607
1631159400000|2021-09-09 03:50:00|15585.8|15583.8|15586.5|15584.5|15587.7|15585.7|15585|15583|91
1631159700000|2021-09-09 03:55:00|15586.7|15584.7|15585.5|15583.5|15587.4|15585.4|15585|15583|91
1631160000000|2021-09-09 04:00:00|15585.4|15583.4|15584|15582|15585.9|15583.9|15583.8|15581.8|226
1631160300000|2021-09-09 04:05:00|15584.2|15582.2|15582|15580|15585|15583|15581.9|15579.9|174
1631160600000|2021-09-09 04:10:00|15581.9|15579.9|15583.5|15581.5|15583.5|15581.5|15578.8|15576.8|280
1631160900000|2021-09-09 04:15:00|15583.4|15581.4|15580.9|15578.9|15583.4|15581.4|15579.9|15577.9|108
1631161200000|2021-09-09 04:20:00|15580.8|15578.8|15575.7|15573.7|15581|15579|15574.9|15572.9|336
1631161500000|2021-09-09 04:25:00|15575.5|15573.5|15579.4|15577.4|15580.5|15578.5|15575.5|15573.5|248
1631161800000|2021-09-09 04:30:00|15579.7|15577.7|15580.7|15578.7|15581.8|15579.8|15578.8|15576.8|95
1631162100000|2021-09-09 04:35:00|15580.5|15578.5|15578|15576|15580.7|15578.7|15574.7|15572.7|226
1631162400000|2021-09-09 04:40:00|15577.9|15575.9|15576.9|15574.9|15578.9|15576.9|15573.4|15571.4|217
1631162700000|2021-09-09 04:45:00|15577|15575|15573.9|15571.9|15579.7|15577.7|15571.3|15569.3|466
1631163000000|2021-09-09 04:50:00|15573.8|15571.8|15575.8|15573.8|15577|15575|15572.4|15570.4|343
1631163300000|2021-09-09 04:55:00|15575.9|15573.9|15575.9|15573.9|15577.8|15575.8|15574.7|15572.7|132
1631163600000|2021-09-09 05:00:00|15576|15574|15573.9|15571.9|15577.7|15575.7|15571.9|15569.9|310
1631163900000|2021-09-09 05:05:00|15573.8|15571.8|15572.7|15570.7|15575.2|15573.2|15569.9|15567.9|429
1631164200000|2021-09-09 05:10:00|15572.8|15570.8|15575.2|15573.2|15576.9|15574.9|15572.2|15570.2|384
1631164500000|2021-09-09 05:15:00|15575|15573|15578.2|15576.2|15579.5|15577.5|15573.9|15571.9|512
1631164800000|2021-09-09 05:20:00|15578.3|15576.3|15578.9|15576.9|15579.5|15577.5|15576.9|15574.9|246
1631165100000|2021-09-09 05:25:00|15578.8|15576.8|15564.8|15562.8|15579.7|15577.7|15562.5|15560.5|960
1631165400000|2021-09-09 05:30:00|15564.7|15562.7|15557|15555|15566.7|15564.7|15555.4|15553.4|1056
1631165700000|2021-09-09 05:35:00|15557.3|15555.3|15570.4|15568.4|15570.5|15568.5|15557.3|15555.3|582
1631166000000|2021-09-09 05:40:00|15570.3|15568.3|15563.4|15561.4|15570.4|15568.4|15563.3|15561.3|344
1631166300000|2021-09-09 05:45:00|15562.9|15560.9|15568.2|15566.2|15569.3|15567.3|15562.3|15560.3|356
1631166600000|2021-09-09 05:50:00|15568.3|15566.3|15562.2|15560.2|15569.2|15567.2|15561.4|15559.4|377
1631166900000|2021-09-09 05:55:00|15562.3|15560.3|15559.4|15557.4|15565|15563|15558.9|15556.9|342
1631167200000|2021-09-09 06:00:00|15559|15557|15567.4|15565.4|15568.4|15566.4|15557.8|15555.8|755
1631167500000|2021-09-09 06:05:00|15567.5|15565.5|15565.9|15563.9|15571.3|15569.3|15563.5|15561.5|481
1631167800000|2021-09-09 06:10:00|15566.2|15564.2|15574.4|15572.4|15574.8|15572.8|15565|15563|501
1631168100000|2021-09-09 06:15:00|15574.5|15572.5|15572.8|15570.8|15578.7|15576.7|15572|15570|660
1631168400000|2021-09-09 06:20:00|15572.9|15570.9|15577.7|15575.7|15582.4|15580.4|15572.7|15570.7|628
1631168700000|2021-09-09 06:25:00|15577.8|15575.8|15578.3|15576.3|15580|15578|15576.8|15574.8|282
1631169000000|2021-09-09 06:30:00|15578.4|15576.4|15574.3|15572.3|15580.4|15578.4|15573.7|15571.7|397
1631169300000|2021-09-09 06:35:00|15574.2|15572.2|15570.5|15568.5|15575.3|15573.3|15568|15566|600
1631169600000|2021-09-09 06:40:00|15570.4|15568.4|15568.3|15566.3|15571.8|15569.8|15565.9|15563.9|426
1631169900000|2021-09-09 06:45:00|15568.2|15566.2|15568.9|15566.9|15571.7|15569.7|15566.4|15564.4|401
1631170200000|2021-09-09 06:50:00|15568.8|15566.8|15566.4|15564.4|15573.3|15571.3|15566.2|15564.2|300
1631170500000|2021-09-09 06:55:00|15566.3|15564.3|15570.5|15568.5|15572.3|15570.3|15564.9|15562.9|412
1631170800000|2021-09-09 07:00:00|15570.4|15568.4|15563.8|15561.8|15571.4|15569.4|15557.4|15555.4|1651
1631171100000|2021-09-09 07:05:00|15563.7|15561.7|15559.2|15557.2|15564.9|15562.9|15552.8|15550.8|1727
1631171400000|2021-09-09 07:10:00|15559.3|15557.3|15568.9|15566.9|15569.5|15567.5|15547.5|15545.5|1736
1631171700000|2021-09-09 07:15:00|15569|15567|15580.4|15578.4|15584.7|15582.7|15569|15567|1453
1631172000000|2021-09-09 07:20:00|15580.3|15578.3|15586.7|15584.7|15587.3|15585.3|15577.3|15575.3|978
1631172300000|2021-09-09 07:25:00|15587.2|15585.2|15581.4|15579.4|15588.5|15586.5|15580.4|15578.4|747
1631172600000|2021-09-09 07:30:00|15581.5|15579.5|15580.2|15578.2|15584.7|15582.7|15579.4|15577.4|555
1631172900000|2021-09-09 07:35:00|15580|15578|15570.4|15568.4|15582.2|15580.2|15567.8|15565.8|843
1631173200000|2021-09-09 07:40:00|15570.3|15568.3|15573.7|15571.7|15576.9|15574.9|15566.5|15564.5|802
1631173500000|2021-09-09 07:45:00|15573.5|15571.5|15572.5|15570.5|15576.9|15574.9|15567.2|15565.2|654
1631173800000|2021-09-09 07:50:00|15572.7|15570.7|15587.4|15585.4|15592|15590|15567.4|15565.4|1763
1631174100000|2021-09-09 07:55:00|15587.8|15585.8|15586.7|15584.7|15590|15588|15582.4|15580.4|724
1631174400000|2021-09-09 08:00:00|15585.9|15583.9|15587.2|15585.2|15593.4|15591.4|15585.3|15583.3|925
1631174700000|2021-09-09 08:05:00|15587.8|15585.8|15588.3|15586.3|15592.8|15590.8|15583.2|15581.2|764
1631175000000|2021-09-09 08:10:00|15588.4|15586.4|15584.2|15582.2|15591.3|15589.3|15583.7|15581.7|849
1631175300000|2021-09-09 08:15:00|15584.5|15582.5|15588.4|15586.4|15589.9|15587.9|15582.4|15580.4|603
1631175600000|2021-09-09 08:20:00|15588.5|15586.5|15583.9|15581.9|15591.4|15589.4|15583.7|15581.7|636
1631175900000|2021-09-09 08:25:00|15584|15582|15580.9|15578.9|15584.3|15582.3|15580|15578|381
1631176200000|2021-09-09 08:30:00|15581|15579|15581.7|15579.7|15585.3|15583.3|15579.3|15577.3|350
1631176500000|2021-09-09 08:35:00|15581.8|15579.8|15584.8|15582.8|15584.9|15582.9|15579.7|15577.7|390
1631176800000|2021-09-09 08:40:00|15583.9|15581.9|15579|15577|15584.9|15582.9|15575.8|15573.8|483
1631177100000|2021-09-09 08:45:00|15578.9|15576.9|15579.7|15577.7|15581.7|15579.7|15577.4|15575.4|325
1631177400000|2021-09-09 08:50:00|15579.8|15577.8|15579.9|15577.9|15580.9|15578.9|15578.4|15576.4|167
1631177700000|2021-09-09 08:55:00|15580|15578|15577.3|15575.3|15582|15580|15575.2|15573.2|502
1631178000000|2021-09-09 09:00:00|15577.2|15575.2|15576|15574|15578.4|15576.4|15573.4|15571.4|314
1631178300000|2021-09-09 09:05:00|15576.2|15574.2|15580.2|15578.2|15581.7|15579.7|15574.4|15572.4|612
1631178600000|2021-09-09 09:10:00|15580|15578|15575.2|15573.2|15582.9|15580.9|15573.4|15571.4|529
1631178900000|2021-09-09 09:15:00|15575|15573|15576.7|15574.7|15577.9|15575.9|15572.3|15570.3|362
1631179200000|2021-09-09 09:20:00|15576.9|15574.9|15578.9|15576.9|15581|15579|15574.7|15572.7|322
1631179500000|2021-09-09 09:25:00|15578.8|15576.8|15582.7|15580.7|15583|15581|15578|15576|437
1631179800000|2021-09-09 09:30:00|15582.5|15580.5|15596.4|15594.4|15598.2|15596.2|15581.9|15579.9|1195
1631180100000|2021-09-09 09:35:00|15596.3|15594.3|15595.2|15593.2|15597.7|15595.7|15591.4|15589.4|500
1631180400000|2021-09-09 09:40:00|15595.3|15593.3|15589.2|15587.2|15597.9|15595.9|15587.9|15585.9|792
1631180700000|2021-09-09 09:45:00|15589.4|15587.4|15591.7|15589.7|15593.7|15591.7|15587.4|15585.4|364
1631181000000|2021-09-09 09:50:00|15591.8|15589.8|15590.4|15588.4|15592.7|15590.7|15588.3|15586.3|223
1631181300000|2021-09-09 09:55:00|15590.5|15588.5|15589|15587|15593.2|15591.2|15587.5|15585.5|306
1631181600000|2021-09-09 10:00:00|15589.2|15587.2|15594.8|15592.8|15595.3|15593.3|15587.7|15585.7|337
1631181900000|2021-09-09 10:05:00|15594.7|15592.7|15587.4|15585.4|15595.7|15593.7|15585.2|15583.2|447
1631182200000|2021-09-09 10:10:00|15587.3|15585.3|15584.7|15582.7|15587.7|15585.7|15583.8|15581.8|308
1631182500000|2021-09-09 10:15:00|15584.8|15582.8|15588.7|15586.7|15589.7|15587.7|15584.2|15582.2|399
1631182800000|2021-09-09 10:20:00|15588.5|15586.5|15587.5|15585.5|15591.8|15589.8|15586.9|15584.9|288
1631183100000|2021-09-09 10:25:00|15587.7|15585.7|15591.2|15589.2|15591.9|15589.9|15587.2|15585.2|215
1631183400000|2021-09-09 10:30:00|15591.4|15589.4|15588.9|15586.9|15594|15592|15587.8|15585.8|400
1631183700000|2021-09-09 10:35:00|15588.7|15586.7|15589.8|15587.8|15590.2|15588.2|15586.7|15584.7|218
1631184000000|2021-09-09 10:40:00|15589.9|15587.9|15590.7|15588.7|15592.9|15590.9|15589.2|15587.2|200
1631184300000|2021-09-09 10:45:00|15590.5|15588.5|15591.4|15589.4|15591.7|15589.7|15586.3|15584.3|333
1631184600000|2021-09-09 10:50:00|15591.5|15589.5|15588.2|15586.2|15591.8|15589.8|15586.3|15584.3|265
1631184900000|2021-09-09 10:55:00|15588.4|15586.4|15588.7|15586.7|15590.5|15588.5|15588.2|15586.2|129
1631185200000|2021-09-09 11:00:00|15588.8|15586.8|15592|15590|15592.9|15590.9|15588.4|15586.4|277
1631185500000|2021-09-09 11:05:00|15591.9|15589.9|15590.5|15588.5|15595.5|15593.5|15590.4|15588.4|339
1631185800000|2021-09-09 11:10:00|15590.7|15588.7|15586.4|15584.4|15591.8|15589.8|15586.3|15584.3|289
1631186100000|2021-09-09 11:15:00|15586.3|15584.3|15585.7|15583.7|15589.9|15587.9|15584.8|15582.8|360
1631186400000|2021-09-09 11:20:00|15585.8|15583.8|15589|15587|15589|15587|15584.9|15582.9|229
1631186700000|2021-09-09 11:25:00|15588.9|15586.9|15588.7|15586.7|15589.7|15587.7|15585.2|15583.2|279
1631187000000|2021-09-09 11:30:00|15588.9|15586.9|15593.9|15591.9|15594.3|15592.3|15588.3|15586.3|369
1631187300000|2021-09-09 11:35:00|15593.8|15591.8|15588.2|15586.2|15595.5|15593.5|15588.2|15586.2|416
1631187600000|2021-09-09 11:40:00|15588|15586|15575.4|15573.4|15588.9|15586.9|15575.3|15573.3|633
1631187900000|2021-09-09 11:45:00|15575.3|15573.3|15608.9|15606.9|15609.7|15607.7|15574.3|15572.3|3629
1631188200000|2021-09-09 11:50:00|15609.2|15607.2|15615.5|15613.5|15618.7|15616.7|15608.2|15606.2|2306
1631188500000|2021-09-09 11:55:00|15615.4|15613.4|15624|15622|15628.3|15626.3|15615.2|15613.2|2402
1631188800000|2021-09-09 12:00:00|15624.2|15622.2|15623.4|15621.4|15627.3|15625.3|15621.4|15619.4|1201
1631189100000|2021-09-09 12:05:00|15623.3|15621.3|15615.7|15613.7|15626.4|15624.4|15615.4|15613.4|1394
1631189400000|2021-09-09 12:10:00|15615.8|15613.8|15611.5|15609.5|15616.2|15614.2|15611.4|15609.4|1305
1631189700000|2021-09-09 12:15:00|15611.7|15609.7|15615.7|15613.7|15618|15616|15609.7|15607.7|1127
1631190000000|2021-09-09 12:20:00|15615.8|15613.8|15611.2|15609.2|15616.8|15614.8|15610.7|15608.7|725
1631190300000|2021-09-09 12:25:00|15611.3|15609.3|15615|15613|15615.7|15613.7|15610.7|15608.7|1107
1631190600000|2021-09-09 12:30:00|15613.8|15611.8|15613.9|15611.9|15615.5|15613.5|15606.4|15604.4|1272
1631190900000|2021-09-09 12:35:00|15613.8|15611.8|15612.9|15610.9|15615.8|15613.8|15609.2|15607.2|807
1631191200000|2021-09-09 12:40:00|15613|15611|15612.9|15610.9|15615.5|15613.5|15609.5|15607.5|711
1631191500000|2021-09-09 12:45:00|15613.2|15611.2|15625.4|15623.4|15626.9|15624.9|15609.9|15607.9|1612
1631191800000|2021-09-09 12:50:00|15625.9|15623.9|15627.8|15625.8|15634.7|15632.7|15624.9|15622.9|2680
1631192100000|2021-09-09 12:55:00|15627.7|15625.7|15622.2|15620.2|15632|15630|15621|15619|1630
1631192400000|2021-09-09 13:00:00|15622|15620|15625.5|15623.5|15625.5|15623.5|15621.9|15619.9|961
1631192700000|2021-09-09 13:05:00|15626.4|15624.4|15626.7|15624.7|15628.7|15626.7|15623.7|15621.7|876
1631193000000|2021-09-09 13:10:00|15626.8|15624.8|15630.7|15628.7|15631.3|15629.3|15624.3|15622.3|911
1631193300000|2021-09-09 13:15:00|15630.8|15628.8|15629.2|15627.2|15635.2|15633.2|15627.3|15625.3|2119
1631193600000|2021-09-09 13:20:00|15629.3|15627.3|15630.9|15628.9|15634.5|15632.5|15627.9|15625.9|1101
1631193900000|2021-09-09 13:25:00|15631.4|15629.4|15630.5|15628.5|15632.7|15630.7|15628.4|15626.4|1569
1631194200000|2021-09-09 13:30:00|15630|15629|15644.7|15643.7|15648.9|15647.9|15622.3|15621.3|17400
1631194500000|2021-09-09 13:35:00|15646|15645|15664.5|15663.5|15666.8|15665.8|15643.8|15642.8|12631
1631194800000|2021-09-09 13:40:00|15664.3|15663.3|15669.8|15668.8|15669.8|15668.8|15658|15657|8445
1631195100000|2021-09-09 13:45:00|15670.3|15669.3|15658.2|15657.2|15676|15675|15652.2|15651.2|10072
1631195400000|2021-09-09 13:50:00|15658.8|15657.8|15661.8|15660.8|15668.3|15667.3|15655.9|15654.9|5308
1631195700000|2021-09-09 13:55:00|15661.9|15660.9|15659.3|15658.3|15663.4|15662.4|15648.7|15647.7|6659
1631196000000|2021-09-09 14:00:00|15659.2|15658.2|15665.4|15664.4|15668.3|15667.3|15653|15652|6628
1631196300000|2021-09-09 14:05:00|15665.3|15664.3|15662.9|15661.9|15675.2|15674.2|15658.3|15657.3|6885
1631196600000|2021-09-09 14:10:00|15663.4|15662.4|15657.6|15656.6|15665.8|15664.8|15652.1|15651.1|6194
1631196900000|2021-09-09 14:15:00|15657.8|15656.8|15646.8|15645.8|15662.2|15661.2|15641.9|15640.9|7353
1631197200000|2021-09-09 14:20:00|15647.1|15646.1|15644.7|15643.7|15653.6|15652.6|15639.8|15638.8|5008
1631197500000|2021-09-09 14:25:00|15644.6|15643.6|15659.6|15658.6|15659.7|15658.7|15643.7|15642.7|4331
1631197800000|2021-09-09 14:30:00|15659.4|15658.4|15657.8|15656.8|15666.3|15665.3|15656.2|15655.2|5066
1631198100000|2021-09-09 14:35:00|15657.4|15656.4|15657.6|15656.6|15661.3|15660.3|15646.6|15645.6|6266
1631198400000|2021-09-09 14:40:00|15657.8|15656.8|15651.2|15650.2|15659.6|15658.6|15648.4|15647.4|3845
1631198700000|2021-09-09 14:45:00|15651.3|15650.3|15653.2|15652.2|15662.9|15661.9|15649.9|15648.9|4914
1631199000000|2021-09-09 14:50:00|15652.8|15651.8|15660.9|15659.9|15661.3|15660.3|15649.3|15648.3|3491
1631199300000|2021-09-09 14:55:00|15660.8|15659.8|15648.2|15647.2|15664.3|15663.3|15646.3|15645.3|4303
1631199600000|2021-09-09 15:00:00|15648.6|15647.6|15645.2|15644.2|15652.9|15651.9|15644.1|15643.1|4138
1631199900000|2021-09-09 15:05:00|15645.3|15644.3|15653.1|15652.1|15653.2|15652.2|15644.1|15643.1|3388
1631200200000|2021-09-09 15:10:00|15653.2|15652.2|15648.1|15647.1|15654.6|15653.6|15645.8|15644.8|3040
1631200500000|2021-09-09 15:15:00|15647.8|15646.8|15639.8|15638.8|15649.3|15648.3|15635.1|15634.1|6323
1631200800000|2021-09-09 15:20:00|15639.9|15638.9|15628.4|15627.4|15642.1|15641.1|15626.8|15625.8|7469
1631201100000|2021-09-09 15:25:00|15628.1|15627.1|15615.3|15614.3|15630.6|15629.6|15613.8|15612.8|9160
1631201400000|2021-09-09 15:30:00|15615.1|15614.1|15618.1|15617.1|15622.8|15621.8|15612.1|15611.1|6455
1631201700000|2021-09-09 15:35:00|15618.3|15617.3|15627.1|15626.1|15627.3|15626.3|15617.6|15616.6|5212
1631202000000|2021-09-09 15:40:00|15627.3|15626.3|15626.7|15625.7|15630.6|15629.6|15623.3|15622.3|4055
1631202300000|2021-09-09 15:45:00|15626.6|15625.6|15625.3|15624.3|15628.3|15627.3|15622.1|15621.1|2624
1631202600000|2021-09-09 15:50:00|15625.4|15624.4|15614.7|15613.7|15629.4|15628.4|15612.4|15611.4|4944
1631202900000|2021-09-09 15:55:00|15614.6|15613.6|15629.9|15628.9|15630.7|15629.7|15611.9|15610.9|5012
1631203200000|2021-09-09 16:00:00|15630.1|15629.1|15617.6|15616.6|15630.8|15629.8|15616.1|15615.1|4439
1631203500000|2021-09-09 16:05:00|15617.1|15616.1|15632.1|15631.1|15632.4|15631.4|15616.7|15615.7|5182
1631203800000|2021-09-09 16:10:00|15632.2|15631.2|15629.9|15628.9|15632.6|15631.6|15622.1|15621.1|3762
1631204100000|2021-09-09 16:15:00|15629.6|15628.6|15631.9|15630.9|15632.1|15631.1|15617.6|15616.6|4260
1631204400000|2021-09-09 16:20:00|15631.8|15630.8|15629.2|15628.2|15636.8|15635.8|15629.1|15628.1|5129
1631204700000|2021-09-09 16:25:00|15629.1|15628.1|15630.2|15629.2|15633.3|15632.3|15626.8|15625.8|2550
1631205000000|2021-09-09 16:30:00|15630.1|15629.1|15629.9|15628.9|15630.7|15629.7|15619.7|15618.7|4101
1631205300000|2021-09-09 16:35:00|15630.1|15629.1|15638.7|15637.7|15638.8|15637.8|15629.3|15628.3|3242
1631205600000|2021-09-09 16:40:00|15638.6|15637.6|15635.9|15634.9|15640|15639|15633.6|15632.6|1988
1631205900000|2021-09-09 16:45:00|15636|15635|15634|15633|15636.6|15635.6|15631.9|15630.9|1730
1631206200000|2021-09-09 16:50:00|15633.7|15632.7|15630.7|15629.7|15634.2|15633.2|15629|15628|2315
1631206500000|2021-09-09 16:55:00|15631|15630|15619.6|15618.6|15631.5|15630.5|15617.4|15616.4|4069
1631206800000|2021-09-09 17:00:00|15620.1|15619.1|15627.4|15626.4|15634.1|15633.1|15619.7|15618.7|3534
1631207100000|2021-09-09 17:05:00|15627.5|15626.5|15627.7|15626.7|15631.5|15630.5|15624.2|15623.2|2904
1631207400000|2021-09-09 17:10:00|15628.2|15627.2|15637.4|15636.4|15637.6|15636.6|15627.1|15626.1|2926
1631207700000|2021-09-09 17:15:00|15637.2|15636.2|15622.2|15621.2|15638.2|15637.2|15622|15621|3096
1631208000000|2021-09-09 17:20:00|15622.4|15621.4|15582.1|15581.1|15623|15622|15571.9|15570.9|15302
1631208300000|2021-09-09 17:25:00|15582|15581|15585.2|15584.2|15586.9|15585.9|15566.1|15565.1|9673
1631208600000|2021-09-09 17:30:00|15585.5|15584.5|15579.4|15578.4|15585.7|15584.7|15565.5|15564.5|8865
1631208900000|2021-09-09 17:35:00|15578.6|15577.6|15566.2|15565.2|15585.5|15584.5|15562.4|15561.4|10272
1631209200000|2021-09-09 17:40:00|15566.7|15565.7|15572.6|15571.6|15580.9|15579.9|15558.9|15557.9|8379
1631209500000|2021-09-09 17:45:00|15572.5|15571.5|15584|15583|15584.2|15583.2|15569.7|15568.7|4849
1631209800000|2021-09-09 17:50:00|15583.9|15582.9|15581.7|15580.7|15585|15584|15577.2|15576.2|4127
1631210100000|2021-09-09 17:55:00|15582|15581|15580.4|15579.4|15588.5|15587.5|15577.2|15576.2|4945
1631210400000|2021-09-09 18:00:00|15580.2|15579.2|15565|15564|15587.1|15586.1|15564.1|15563.1|8109
1631210700000|2021-09-09 18:05:00|15565.2|15564.2|15592.2|15591.2|15593|15592|15565.2|15564.2|6572
1631211000000|2021-09-09 18:10:00|15592.1|15591.1|15592.9|15591.9|15595|15594|15587.2|15586.2|3727
1631211300000|2021-09-09 18:15:00|15593|15592|15586|15585|15593|15592|15585.7|15584.7|2921
1631211600000|2021-09-09 18:20:00|15585.9|15584.9|15589.5|15588.5|15595.7|15594.7|15581.9|15580.9|4763
1631211900000|2021-09-09 18:25:00|15589.6|15588.6|15589|15588|15597.5|15596.5|15587.9|15586.9|3502
1631212200000|2021-09-09 18:30:00|15588.5|15587.5|15581.7|15580.7|15590.2|15589.2|15578.2|15577.2|3737
1631212500000|2021-09-09 18:35:00|15581.6|15580.6|15572.6|15571.6|15586.2|15585.2|15571|15570|3852
1631212800000|2021-09-09 18:40:00|15572.7|15571.7|15572.4|15571.4|15577.4|15576.4|15567|15566|5092
1631213100000|2021-09-09 18:45:00|15572.7|15571.7|15586.9|15585.9|15587.2|15586.2|15570.6|15569.6|4032
1631213400000|2021-09-09 18:50:00|15586.7|15585.7|15593.7|15592.7|15593.9|15592.9|15585.7|15584.7|4418
1631213700000|2021-09-09 18:55:00|15593.9|15592.9|15598.2|15597.2|15602.1|15601.1|15589.6|15588.6|4434
1631214000000|2021-09-09 19:00:00|15598.1|15597.1|15600.2|15599.2|15606.6|15605.6|15598|15597|4096
1631214300000|2021-09-09 19:05:00|15599.7|15598.7|15595.6|15594.6|15606.2|15605.2|15593.5|15592.5|3786
1631214600000|2021-09-09 19:10:00|15595.5|15594.5|15589.7|15588.7|15604.2|15603.2|15589.2|15588.2|4435
1631214900000|2021-09-09 19:15:00|15589.9|15588.9|15585.1|15584.1|15592.2|15591.2|15584|15583|3374
1631215200000|2021-09-09 19:20:00|15585.4|15584.4|15590.9|15589.9|15592.5|15591.5|15584.5|15583.5|2708
1631215500000|2021-09-09 19:25:00|15591.1|15590.1|15588|15587|15593.2|15592.2|15586.4|15585.4|2792
1631215800000|2021-09-09 19:30:00|15587.7|15586.7|15589|15588|15597.6|15596.6|15584|15583|4104
1631216100000|2021-09-09 19:35:00|15588.9|15587.9|15595.2|15594.2|15598.7|15597.7|15583.5|15582.5|4222
1631216400000|2021-09-09 19:40:00|15595.5|15594.5|15599.9|15598.9|15606|15605|15592.2|15591.2|4320
1631216700000|2021-09-09 19:45:00|15599.7|15598.7|15578.1|15577.1|15600.1|15599.1|15577.6|15576.6|4907
1631217000000|2021-09-09 19:50:00|15578|15577|15562.1|15561.1|15579.9|15578.9|15560.5|15559.5|7495
1631217300000|2021-09-09 19:55:00|15562.7|15561.7|15564.2|15563.2|15571.4|15570.4|15556.4|15555.4|10377
1631217600000|2021-09-09 20:00:00|15564.1|15563.1|15555.9|15553.9|15568.6|15566.6|15555.7|15553.7|3428
1631217900000|2021-09-09 20:05:00|15555.7|15553.7|15557.1|15555.1|15558.2|15556.2|15547.2|15545.2|1995
1631218200000|2021-09-09 20:10:00|15557.2|15555.2|15561.6|15559.6|15562.4|15560.4|15557.1|15555.1|1112
1631218500000|2021-09-09 20:15:00|15561.5|15559.5|15560.6|15558.6|15562|15560|15557.7|15555.7|344
1631218800000|2021-09-09 20:20:00|15561.6|15559.6|15557.1|15555.1|15561.6|15559.6|15556.2|15554.2|330
1631219100000|2021-09-09 20:25:00|15557.2|15555.2|15560|15558|15560.9|15558.9|15557.1|15555.1|315
1631219400000|2021-09-09 20:30:00|15560.1|15558.1|15558.6|15556.6|15561.2|15559.2|15555.7|15553.7|279
1631219700000|2021-09-09 20:35:00|15558.5|15556.5|15556.9|15554.9|15559.7|15557.7|15556.2|15554.2|316
1631220000000|2021-09-09 20:40:00|15556.7|15554.7|15557.5|15555.5|15558|15556|15553.2|15551.2|518
1631220300000|2021-09-09 20:45:00|15557.4|15555.4|15563|15561|15563|15561|15556.9|15554.9|316
1631220600000|2021-09-09 20:50:00|15563.1|15561.1|15562.5|15560.5|15563.7|15561.7|15560.7|15558.7|205
1631220900000|2021-09-09 20:55:00|15562.2|15560.2|15564.7|15559.7|15564.8|15561.9|15559.1|15557.1|197
1631221200000|2021-09-09 21:00:00|15564.8|15559.8|15563.6|15558.6|15564.8|15559.8|15562.7|15557.7|0
1631221500000|2021-09-09 21:05:00|15563.5|15558.5|15563|15558|15563.5|15558.5|15561.3|15556.3|0
1631221800000|2021-09-09 21:10:00|15563.1|15558.1|15562.6|15557.6|15563.3|15558.3|15562.3|15557.3|0
1631222100000|2021-09-09 21:15:00|15562.7|15557.7|15563.1|15558.1|15563.1|15558.1|15562|15557|0
1631222400000|2021-09-09 21:20:00|15562.9|15557.9|15562.4|15557.4|15562.9|15557.9|15562|15557|0
1631222700000|2021-09-09 21:25:00|15562.5|15557.5|15563.9|15558.9|15564.1|15559.1|15562.5|15557.5|0
1631223000000|2021-09-09 21:30:00|15564|15559|15566.3|15561.3|15566.3|15561.3|15564|15559|0
1631223300000|2021-09-09 21:35:00|15565.2|15560.2|15567.4|15562.4|15568.3|15563.3|15565.2|15560.2|0
1631223600000|2021-09-09 21:40:00|15567.3|15562.3|15566|15561|15567.4|15562.4|15565.8|15560.8|0
1631223900000|2021-09-09 21:45:00|15565.9|15560.9|15565.8|15560.8|15566.5|15561.5|15565.7|15560.7|0
1631224200000|2021-09-09 21:50:00|15566.2|15561.2|15566.1|15561.1|15566.2|15561.2|15565.8|15560.8|0
1631224500000|2021-09-09 21:55:00|15566|15561|15565.5|15560.5|15566.1|15561.1|15565.2|15560.2|0
1631224800000|2021-09-09 22:00:00|15562.4|15560.4|15566.6|15564.6|15569.4|15567.4|15561.1|15559.1|674
1631225100000|2021-09-09 22:05:00|15566.7|15564.7|15562.6|15560.6|15567.2|15565.2|15561.5|15559.5|278
1631225400000|2021-09-09 22:10:00|15562.7|15560.7|15566.7|15564.7|15567.7|15565.7|15562.7|15560.7|170
1631225700000|2021-09-09 22:15:00|15566.6|15564.6|15568.9|15566.9|15569.6|15567.6|15565.7|15563.7|205
1631226000000|2021-09-09 22:20:00|15569|15567|15562.9|15560.9|15569.5|15567.5|15562.2|15560.2|248
1631226300000|2021-09-09 22:25:00|15562.5|15560.5|15557.7|15555.7|15562.5|15560.5|15557.1|15555.1|309
1631226600000|2021-09-09 22:30:00|15557.6|15555.6|15555.7|15553.7|15557.6|15555.6|15555|15553|313
1631226900000|2021-09-09 22:35:00|15555.9|15553.9|15559.7|15557.7|15560.1|15558.1|15555.5|15553.5|109
1631227200000|2021-09-09 22:40:00|15559.9|15557.9|15557.6|15555.6|15561.1|15559.1|15557|15555|112
1631227500000|2021-09-09 22:45:00|15557.5|15555.5|15559.6|15557.6|15563.6|15561.6|15557.5|15555.5|113
1631227800000|2021-09-09 22:50:00|15559.5|15557.5|15562.1|15560.1|15563|15561|15559.1|15557.1|38
1631228100000|2021-09-09 22:55:00|15562|15560|15563.1|15561.1|15563.7|15561.7|15560.1|15558.1|80
1631228400000|2021-09-09 23:00:00|15563.2|15561.2|15561.6|15559.6|15567.9|15565.9|15556.2|15554.2|419
1631228700000|2021-09-09 23:05:00|15562.4|15560.4|15558|15556|15562.5|15560.5|15556.9|15554.9|154
1631229000000|2021-09-09 23:10:00|15558.7|15556.7|15561.1|15559.1|15562.1|15560.1|15558.5|15556.5|83
1631229300000|2021-09-09 23:15:00|15561|15559|15562.1|15560.1|15563.1|15561.1|15560.4|15558.4|110
1631229600000|2021-09-09 23:20:00|15562|15560|15563.4|15561.4|15564.6|15562.6|15561.5|15559.5|65
1631229900000|2021-09-09 23:25:00|15563.5|15561.5|15564.1|15562.1|15564.4|15562.4|15561.6|15559.6|114
1631230200000|2021-09-09 23:30:00|15564.2|15562.2|15565.6|15563.6|15568|15566|15563.6|15561.6|227
1631230500000|2021-09-09 23:35:00|15565.7|15563.7|15562.1|15560.1|15565.9|15563.9|15561.6|15559.6|122
1631230800000|2021-09-09 23:40:00|15562|15560|15564.4|15562.4|15564.4|15562.4|15561.6|15559.6|110
1631231100000|2021-09-09 23:45:00|15565|15563|15563.9|15561.9|15568.2|15566.2|15563.4|15561.4|288
1631231400000|2021-09-09 23:50:00|15563.7|15561.7|15562.9|15560.9|15566.7|15564.7|15562.1|15560.1|67
1631231700000|2021-09-09 23:55:00|15562.2|15560.2|15565|15563|15567.9|15565.9|15561.9|15559.9|235
1631232000000|2021-09-10 00:00:00|15565.1|15563.1|15571.5|15569.5|15573.1|15571.1|15563.9|15561.9|687
1631232300000|2021-09-10 00:05:00|15571.6|15569.6|15576.5|15574.5|15579.2|15577.2|15571.1|15569.1|542
1631232600000|2021-09-10 00:10:00|15576.7|15574.7|15576.7|15574.7|15579.7|15577.7|15575.5|15573.5|336
1631232900000|2021-09-10 00:15:00|15577.1|15575.1|15579.4|15577.4|15581.1|15579.1|15576.7|15574.7|282
1631233200000|2021-09-10 00:20:00|15579.5|15577.5|15576.1|15574.1|15580.9|15578.9|15576.1|15574.1|224
1631233500000|2021-09-10 00:25:00|15576.4|15574.4|15577|15575|15578.2|15576.2|15574.2|15572.2|132
1631233800000|2021-09-10 00:30:00|15576.9|15574.9|15573.4|15571.4|15577.1|15575.1|15572.5|15570.5|178
1631234100000|2021-09-10 00:35:00|15573.5|15571.5|15569.5|15567.5|15574.5|15572.5|15569.5|15567.5|326
1631234400000|2021-09-10 00:40:00|15569.6|15567.6|15570.4|15568.4|15571.2|15569.2|15569.1|15567.1|185
1631234700000|2021-09-10 00:45:00|15570.2|15568.2|15569.9|15567.9|15571.2|15569.2|15569.6|15567.6|274
1631235000000|2021-09-10 00:50:00|15570|15568|15570.4|15568.4|15571.2|15569.2|15568.6|15566.6|109
1631235300000|2021-09-10 00:55:00|15570.2|15568.2|15570.1|15568.1|15571.2|15569.2|15569.5|15567.5|113
1631235600000|2021-09-10 01:00:00|15570|15568|15568.5|15566.5|15570.1|15568.1|15566.9|15564.9|228
1631235900000|2021-09-10 01:05:00|15568.4|15566.4|15565.7|15563.7|15568.7|15566.7|15564.2|15562.2|207
1631236200000|2021-09-10 01:10:00|15565.6|15563.6|15565|15563|15566.2|15564.2|15561.7|15559.7|280
1631236500000|2021-09-10 01:15:00|15564.9|15562.9|15564.5|15562.5|15565.4|15563.4|15557.9|15555.9|353
1631236800000|2021-09-10 01:20:00|15564.4|15562.4|15563.1|15561.1|15565.2|15563.2|15562.1|15560.1|90
1631237100000|2021-09-10 01:25:00|15563.2|15561.2|15568.4|15566.4|15568.9|15566.9|15563.1|15561.1|227
1631237400000|2021-09-10 01:30:00|15568.2|15566.2|15569|15567|15570.6|15568.6|15566.1|15564.1|182
1631237700000|2021-09-10 01:35:00|15568.9|15566.9|15572.6|15570.6|15572.7|15570.7|15566.9|15564.9|351
1631238000000|2021-09-10 01:40:00|15572.7|15570.7|15577.5|15575.5|15580.9|15578.9|15572.7|15570.7|701
1631238300000|2021-09-10 01:45:00|15577.4|15575.4|15575.9|15573.9|15578|15576|15574.5|15572.5|239
1631238600000|2021-09-10 01:50:00|15575.7|15573.7|15579.6|15577.6|15580.9|15578.9|15575.4|15573.4|591
1631238900000|2021-09-10 01:55:00|15579.7|15577.7|15579.1|15577.1|15583.2|15581.2|15578.5|15576.5|290
1631239200000|2021-09-10 02:00:00|15579|15577|15580|15578|15582|15580|15578.5|15576.5|153
1631239500000|2021-09-10 02:05:00|15580.1|15578.1|15576.1|15574.1|15583.5|15581.5|15574.6|15572.6|651
1631239800000|2021-09-10 02:10:00|15576|15574|15575.9|15573.9|15576.2|15574.2|15573.5|15571.5|298
1631240100000|2021-09-10 02:15:00|15575.7|15573.7|15576|15574|15576.2|15574.2|15574.2|15572.2|285
1631240400000|2021-09-10 02:20:00|15575.7|15573.7|15578.5|15576.5|15579|15577|15574.1|15572.1|229
1631240700000|2021-09-10 02:25:00|15578.4|15576.4|15577.7|15575.7|15579.9|15577.9|15577.2|15575.2|133
1631241000000|2021-09-10 02:30:00|15577.9|15575.9|15577.6|15575.6|15581.6|15579.6|15576.4|15574.4|276
1631241300000|2021-09-10 02:35:00|15577.7|15575.7|15576.9|15574.9|15579|15577|15576.2|15574.2|94
1631241600000|2021-09-10 02:40:00|15576.7|15574.7|15576|15574|15578.5|15576.5|15575.7|15573.7|96
1631241900000|2021-09-10 02:45:00|15575.9|15573.9|15574.4|15572.4|15576.5|15574.5|15573.9|15571.9|174
1631242200000|2021-09-10 02:50:00|15574.5|15572.5|15574.4|15572.4|15574.7|15572.7|15572.5|15570.5|168
1631242500000|2021-09-10 02:55:00|15574.5|15572.5|15577.5|15575.5|15578.7|15576.7|15574.4|15572.4|178
1631242800000|2021-09-10 03:00:00|15577.6|15575.6|15580|15578|15581.7|15579.7|15577.5|15575.5|325
1631243100000|2021-09-10 03:05:00|15579.9|15577.9|15578.2|15576.2|15580.9|15578.9|15577.4|15575.4|137
1631243400000|2021-09-10 03:10:00|15578.1|15576.1|15580.7|15578.7|15580.9|15578.9|15577.6|15575.6|94
1631243700000|2021-09-10 03:15:00|15581|15579|15581.9|15579.9|15581.9|15579.9|15580|15578|136
1631244000000|2021-09-10 03:20:00|15581.7|15579.7|15581.6|15579.6|15582.6|15580.6|15579.6|15577.6|80
1631244300000|2021-09-10 03:25:00|15581.5|15579.5|15583.4|15581.4|15585|15583|15581.5|15579.5|182
1631244600000|2021-09-10 03:30:00|15583.2|15581.2|15583.9|15581.9|15584.4|15582.4|15582.7|15580.7|81
1631244900000|2021-09-10 03:35:00|15584.1|15582.1|15583.6|15581.6|15585.2|15583.2|15583.5|15581.5|74
1631245200000|2021-09-10 03:40:00|15583.5|15581.5|15583|15581|15583.9|15581.9|15582.5|15580.5|82
1631245500000|2021-09-10 03:45:00|15583.1|15581.1|15582.6|15580.6|15583.4|15581.4|15582.1|15580.1|38
1631245800000|2021-09-10 03:50:00|15582.5|15580.5|15582.7|15580.7|15583.5|15581.5|15582.4|15580.4|29
1631246100000|2021-09-10 03:55:00|15582.9|15580.9|15583.1|15581.1|15585.1|15583.1|15582.7|15580.7|200
1631246400000|2021-09-10 04:00:00|15583|15581|15581.1|15579.1|15583.2|15581.2|15581.1|15579.1|121
1631246700000|2021-09-10 04:05:00|15581.2|15579.2|15583.1|15581.1|15583.6|15581.6|15581.2|15579.2|42
1631247000000|2021-09-10 04:10:00|15583|15581|15582.6|15580.6|15583|15581|15582|15580|42
1631247300000|2021-09-10 04:15:00|15582.7|15580.7|15584|15582|15584.5|15582.5|15582.6|15580.6|54
1631247600000|2021-09-10 04:20:00|15583.7|15581.7|15584.1|15582.1|15585.7|15583.7|15583.7|15581.7|86
1631247900000|2021-09-10 04:25:00|15584.2|15582.2|15583.6|15581.6|15584.7|15582.7|15582.7|15580.7|89
1631248200000|2021-09-10 04:30:00|15583.5|15581.5|15588.1|15586.1|15588.2|15586.2|15583.1|15581.1|176
1631248500000|2021-09-10 04:35:00|15588.2|15586.2|15594.7|15592.7|15595.5|15593.5|15588.1|15586.1|629
1631248800000|2021-09-10 04:40:00|15594.6|15592.6|15593.1|15591.1|15598.7|15596.7|15592.1|15590.1|256
1631249100000|2021-09-10 04:45:00|15593.2|15591.2|15595.9|15593.9|15598.4|15596.4|15592.9|15590.9|128
1631249400000|2021-09-10 04:50:00|15595.7|15593.7|15595|15593|15596.2|15594.2|15594.6|15592.6|84
1631249700000|2021-09-10 04:55:00|15594.9|15592.9|15594.1|15592.1|15595.7|15593.7|15594.1|15592.1|51
1631250000000|2021-09-10 05:00:00|15594.2|15592.2|15595.1|15593.1|15597.1|15595.1|15593|15591|200
1631250300000|2021-09-10 05:05:00|15596|15594|15594.2|15592.2|15597.6|15595.6|15594|15592|132
1631250600000|2021-09-10 05:10:00|15594.1|15592.1|15598.5|15596.5|15600.2|15598.2|15594.1|15592.1|161
1631250900000|2021-09-10 05:15:00|15598.4|15596.4|15594|15592|15599|15597|15593.9|15591.9|152
1631251200000|2021-09-10 05:20:00|15593.9|15591.9|15597.4|15595.4|15597.9|15595.9|15593.6|15591.6|81
1631251500000|2021-09-10 05:25:00|15597.5|15595.5|15597.5|15595.5|15600.5|15598.5|15596.9|15594.9|201
1631251800000|2021-09-10 05:30:00|15597.6|15595.6|15597.9|15595.9|15598.4|15596.4|15596.5|15594.5|74
1631252100000|2021-09-10 05:35:00|15598|15596|15598.1|15596.1|15599.7|15597.7|15595.4|15593.4|96
1631252400000|2021-09-10 05:40:00|15597.9|15595.9|15593.4|15591.4|15600.1|15598.1|15593.1|15591.1|113
1631252700000|2021-09-10 05:45:00|15593.2|15591.2|15590.1|15588.1|15593.6|15591.6|15586.9|15584.9|370
1631253000000|2021-09-10 05:50:00|15590|15588|15593.7|15591.7|15594.1|15592.1|15589.5|15587.5|182
1631253300000|2021-09-10 05:55:00|15593.6|15591.6|15594.2|15592.2|15595.1|15593.1|15591.9|15589.9|157
1631253600000|2021-09-10 06:00:00|15594.5|15592.5|15592.9|15590.9|15596|15594|15590.1|15588.1|319
1631253900000|2021-09-10 06:05:00|15593|15591|15589.9|15587.9|15593.6|15591.6|15589.5|15587.5|135
1631254200000|2021-09-10 06:10:00|15589.7|15587.7|15590.6|15588.6|15591.6|15589.6|15587.4|15585.4|205
1631254500000|2021-09-10 06:15:00|15590.7|15588.7|15591.5|15589.5|15594.1|15592.1|15587.7|15585.7|209
1631254800000|2021-09-10 06:20:00|15591.4|15589.4|15589.4|15587.4|15592|15590|15587.6|15585.6|130
1631255100000|2021-09-10 06:25:00|15589.1|15587.1|15590.7|15588.7|15591.1|15589.1|15587.5|15585.5|77
1631255400000|2021-09-10 06:30:00|15590.9|15588.9|15589.6|15587.6|15593.2|15591.2|15589.6|15587.6|96
1631255700000|2021-09-10 06:35:00|15590.7|15588.7|15587.1|15585.1|15592|15590|15586.4|15584.4|222
1631256000000|2021-09-10 06:40:00|15587|15585|15588|15586|15589.2|15587.2|15586|15584|142
1631256300000|2021-09-10 06:45:00|15588.1|15586.1|15594.9|15592.9|15595.2|15593.2|15587.9|15585.9|242
1631256600000|2021-09-10 06:50:00|15595|15593|15595|15593|15598.4|15596.4|15594.1|15592.1|279
1631256900000|2021-09-10 06:55:00|15595.1|15593.1|15596.5|15594.5|15597.9|15595.9|15594.6|15592.6|227
1631257200000|2021-09-10 07:00:00|15596.4|15594.4|15599|15597|15607|15605|15590.1|15588.1|1590
1631257500000|2021-09-10 07:05:00|15598.9|15596.9|15596.7|15594.7|15602.9|15600.9|15594.1|15592.1|662
1631257800000|2021-09-10 07:10:00|15596.4|15594.4|15599.5|15597.5|15603.2|15601.2|15596|15594|452
1631258100000|2021-09-10 07:15:00|15599.6|15597.6|15601.1|15599.1|15602.9|15600.9|15597.9|15595.9|417
1631258400000|2021-09-10 07:20:00|15600.6|15598.6|15609.4|15607.4|15611|15609|15599|15597|738
1631258700000|2021-09-10 07:25:00|15609.7|15607.7|15608.2|15606.2|15610.7|15608.7|15606.7|15604.7|276
1631259000000|2021-09-10 07:30:00|15608.1|15606.1|15604.7|15602.7|15609.7|15607.7|15603.4|15601.4|364
1631259300000|2021-09-10 07:35:00|15605|15603|15605.2|15603.2|15609.4|15607.4|15603.1|15601.1|337
1631259600000|2021-09-10 07:40:00|15604.7|15602.7|15605.9|15603.9|15606.9|15604.9|15604|15602|122
1631259900000|2021-09-10 07:45:00|15605.7|15603.7|15609.1|15607.1|15610.2|15608.2|15605.2|15603.2|330
1631260200000|2021-09-10 07:50:00|15609.2|15607.2|15608.1|15606.1|15610.5|15608.5|15606.9|15604.9|180
1631260500000|2021-09-10 07:55:00|15608|15606|15608.6|15606.6|15610.7|15608.7|15607.5|15605.5|285
1631260800000|2021-09-10 08:00:00|15608.2|15606.2|15610.6|15608.6|15613.1|15611.1|15607.1|15605.1|459
1631261100000|2021-09-10 08:05:00|15610.7|15608.7|15615.7|15613.7|15616|15614|15609.1|15607.1|533
1631261400000|2021-09-10 08:10:00|15615.9|15613.9|15612.6|15610.6|15615.9|15613.9|15611.4|15609.4|256
1631261700000|2021-09-10 08:15:00|15612.7|15610.7|15616.2|15614.2|15616.2|15614.2|15612.5|15610.5|327
1631262000000|2021-09-10 08:20:00|15616.5|15614.5|15618.5|15616.5|15619.7|15617.7|15615.1|15613.1|275
1631262300000|2021-09-10 08:25:00|15618.6|15616.6|15620.1|15618.1|15620.2|15618.2|15617.4|15615.4|161
1631262600000|2021-09-10 08:30:00|15620.2|15618.2|15623.1|15621.1|15626.6|15624.6|15619.9|15617.9|820
1631262900000|2021-09-10 08:35:00|15623.2|15621.2|15622.4|15620.4|15624.6|15622.6|15622|15620|363
1631263200000|2021-09-10 08:40:00|15621.9|15619.9|15624.1|15622.1|15624.6|15622.6|15621.2|15619.2|304
1631263500000|2021-09-10 08:45:00|15624|15622|15619.6|15617.6|15626.2|15624.2|15619.1|15617.1|542
1631263800000|2021-09-10 08:50:00|15619.7|15617.7|15620.2|15618.2|15621.7|15619.7|15618.1|15616.1|369
1631264100000|2021-09-10 08:55:00|15620.1|15618.1|15619.9|15617.9|15621.1|15619.1|15618.7|15616.7|410
1631264400000|2021-09-10 09:00:00|15620|15618|15619.1|15617.1|15621.1|15619.1|15618.5|15616.5|232
1631264700000|2021-09-10 09:05:00|15619.2|15617.2|15619.2|15617.2|15620.2|15618.2|15618.9|15616.9|145
1631265000000|2021-09-10 09:10:00|15619.4|15617.4|15618.2|15616.2|15619.9|15617.9|15617|15615|396
1631265300000|2021-09-10 09:15:00|15618.4|15616.4|15617.4|15615.4|15619|15617|15616.2|15614.2|325
1631265600000|2021-09-10 09:20:00|15617.5|15615.5|15617.6|15615.6|15618.5|15616.5|15616.1|15614.1|210
1631265900000|2021-09-10 09:25:00|15617.5|15615.5|15617.1|15615.1|15619.2|15617.2|15616.6|15614.6|252
1631266200000|2021-09-10 09:30:00|15617.2|15615.2|15617.6|15615.6|15618.9|15616.9|15616.5|15614.5|134
1631266500000|2021-09-10 09:35:00|15617.7|15615.7|15616.5|15614.5|15617.7|15615.7|15615.2|15613.2|212
1631266800000|2021-09-10 09:40:00|15616.6|15614.6|15616.7|15614.7|15617.5|15615.5|15615.2|15613.2|177
1631267100000|2021-09-10 09:45:00|15616.1|15614.1|15613.7|15611.7|15616.7|15614.7|15612.2|15610.2|418
1631267400000|2021-09-10 09:50:00|15613.9|15611.9|15613.4|15611.4|15615.9|15613.9|15611.5|15609.5|249
1631267700000|2021-09-10 09:55:00|15613.5|15611.5|15611.6|15609.6|15614.4|15612.4|15611|15609|326
1631268000000|2021-09-10 10:00:00|15611.7|15609.7|15612.7|15610.7|15613.6|15611.6|15610.5|15608.5|235
1631268300000|2021-09-10 10:05:00|15612.9|15610.9|15615.7|15613.7|15616.4|15614.4|15611.7|15609.7|233
1631268600000|2021-09-10 10:10:00|15615.9|15613.9|15615.9|15613.9|15618.5|15616.5|15614.4|15612.4|338
1631268900000|2021-09-10 10:15:00|15615.7|15613.7|15615.9|15613.9|15616.9|15614.9|15613.9|15611.9|183
1631269200000|2021-09-10 10:20:00|15616|15614|15617.6|15615.6|15617.9|15615.9|15615.6|15613.6|71
1631269500000|2021-09-10 10:25:00|15617.7|15615.7|15617.1|15615.1|15617.9|15615.9|15615.7|15613.7|121
1631269800000|2021-09-10 10:30:00|15617.2|15615.2|15612.4|15610.4|15617.6|15615.6|15611|15609|639
1631270100000|2021-09-10 10:35:00|15612.6|15610.6|15614.4|15612.4|15616.6|15614.6|15612.4|15610.4|154
1631270400000|2021-09-10 10:40:00|15614.5|15612.5|15616.4|15614.4|15617|15615|15614.4|15612.4|196
1631270700000|2021-09-10 10:45:00|15616.2|15614.2|15619.4|15617.4|15622.2|15620.2|15616.2|15614.2|490
1631271000000|2021-09-10 10:50:00|15619.5|15617.5|15624.6|15622.6|15625|15623|15617.9|15615.9|434
1631271300000|2021-09-10 10:55:00|15625.1|15623.1|15624.6|15622.6|15626|15624|15622.7|15620.7|309
1631271600000|2021-09-10 11:00:00|15624.5|15622.5|15628.9|15626.9|15630.4|15628.4|15622.1|15620.1|839
1631271900000|2021-09-10 11:05:00|15629|15627|15628.5|15626.5|15630.1|15628.1|15626.7|15624.7|334
1631272200000|2021-09-10 11:10:00|15628.2|15626.2|15628|15626|15628.9|15626.9|15626.7|15624.7|223
1631272500000|2021-09-10 11:15:00|15628.1|15626.1|15630.1|15628.1|15631.7|15629.7|15627.4|15625.4|466
1631272800000|2021-09-10 11:20:00|15630|15628|15625.7|15623.7|15630|15628|15625|15623|268
1631273100000|2021-09-10 11:25:00|15625.6|15623.6|15626.1|15624.1|15628|15626|15625.5|15623.5|204
1631273400000|2021-09-10 11:30:00|15626.2|15624.2|15629.1|15627.1|15629.2|15627.2|15624.6|15622.6|239
1631273700000|2021-09-10 11:35:00|15629|15627|15628.5|15626.5|15631|15629|15625.5|15623.5|236
1631274000000|2021-09-10 11:40:00|15628.6|15626.6|15628.5|15626.5|15629.4|15627.4|15626.2|15624.2|313
1631274300000|2021-09-10 11:45:00|15628.9|15626.9|15630.9|15628.9|15632.7|15630.7|15626.9|15624.9|400
1631274600000|2021-09-10 11:50:00|15631|15629|15633.4|15631.4|15634.4|15632.4|15628.7|15626.7|567
1631274900000|2021-09-10 11:55:00|15633.7|15631.7|15630.1|15628.1|15634.2|15632.2|15628.2|15626.2|394
1631275200000|2021-09-10 12:00:00|15629.7|15627.7|15632.4|15630.4|15633.5|15631.5|15628.6|15626.6|565
1631275500000|2021-09-10 12:05:00|15632.5|15630.5|15635.6|15633.6|15635.7|15633.7|15632.4|15630.4|359
1631275800000|2021-09-10 12:10:00|15635.7|15633.7|15638.5|15636.5|15639.7|15637.7|15635.4|15633.4|1219
1631276100000|2021-09-10 12:15:00|15638.2|15636.2|15632.6|15630.6|15638.9|15636.9|15631.1|15629.1|719
1631276400000|2021-09-10 12:20:00|15632.7|15630.7|15630.4|15628.4|15633.9|15631.9|15629.5|15627.5|513
1631276700000|2021-09-10 12:25:00|15630.2|15628.2|15629.1|15627.1|15631.2|15629.2|15628.9|15626.9|358
1631277000000|2021-09-10 12:30:00|15629.2|15627.2|15631.1|15629.1|15633.9|15631.9|15629.1|15627.1|1023
1631277300000|2021-09-10 12:35:00|15630.7|15628.7|15631.1|15629.1|15632.2|15630.2|15628.7|15626.7|495
1631277600000|2021-09-10 12:40:00|15631|15629|15631.7|15629.7|15633.2|15631.2|15630|15628|471
1631277900000|2021-09-10 12:45:00|15631.5|15629.5|15627.4|15625.4|15632.4|15630.4|15625.5|15623.5|748
1631278200000|2021-09-10 12:50:00|15627.1|15625.1|15627.6|15625.6|15628.4|15626.4|15625.2|15623.2|554
1631278500000|2021-09-10 12:55:00|15627.5|15625.5|15627|15625|15629.1|15627.1|15626.2|15624.2|430
1631278800000|2021-09-10 13:00:00|15627.1|15625.1|15627.7|15625.7|15627.9|15625.9|15623|15621|824
1631279100000|2021-09-10 13:05:00|15627.6|15625.6|15626.9|15624.9|15628.5|15626.5|15626.1|15624.1|410
1631279400000|2021-09-10 13:10:00|15627|15625|15627.2|15625.2|15627.7|15625.7|15625.7|15623.7|283
1631279700000|2021-09-10 13:15:00|15627|15625|15628.6|15626.6|15629.5|15627.5|15627|15625|429
1631280000000|2021-09-10 13:20:00|15628.9|15626.9|15630.6|15628.6|15631.4|15629.4|15628.4|15626.4|555
1631280300000|2021-09-10 13:25:00|15631.5|15629.5|15639.1|15637.1|15642.6|15640.6|15631.2|15629.2|2418
1631280600000|2021-09-10 13:30:00|15638.6|15637.6|15662.4|15661.4|15668.4|15667.4|15638.6|15637.6|12370
1631280900000|2021-09-10 13:35:00|15662.6|15661.6|15662.4|15661.4|15665.4|15664.4|15653.1|15652.1|8527
1631281200000|2021-09-10 13:40:00|15662.6|15661.6|15655.1|15654.1|15664.7|15663.7|15652.9|15651.9|5567
1631281500000|2021-09-10 13:45:00|15655.4|15654.4|15653.1|15652.1|15663.1|15662.1|15650.7|15649.7|7048
1631281800000|2021-09-10 13:50:00|15653.2|15652.2|15646.1|15645.1|15658|15657|15645.4|15644.4|6890
1631282100000|2021-09-10 13:55:00|15645.9|15644.9|15656.6|15655.6|15658.1|15657.1|15642.9|15641.9|4573
1631282400000|2021-09-10 14:00:00|15656.9|15655.9|15623.1|15622.1|15657.7|15656.7|15621.5|15620.5|8906
1631282700000|2021-09-10 14:05:00|15623|15622|15617|15616|15630.6|15629.6|15608.9|15607.9|7281
1631283000000|2021-09-10 14:10:00|15618.9|15617.9|15623.7|15622.7|15624.5|15623.5|15610|15609|4976
1631283300000|2021-09-10 14:15:00|15624.2|15623.2|15615|15614|15628.4|15627.4|15615|15614|4311
1631283600000|2021-09-10 14:20:00|15614.2|15613.2|15615.5|15614.5|15622.1|15621.1|15603.2|15602.2|6029
1631283900000|2021-09-10 14:25:00|15615.6|15614.6|15612.2|15611.2|15623.5|15622.5|15611.9|15610.9|3542
1631284200000|2021-09-10 14:30:00|15612|15611|15587.6|15586.6|15612.2|15611.2|15572.7|15571.7|12161
1631284500000|2021-09-10 14:35:00|15587.9|15586.9|15588.6|15587.6|15589.1|15588.1|15573.1|15572.1|6547
1631284800000|2021-09-10 14:40:00|15588.5|15587.5|15579.1|15578.1|15589.4|15588.4|15576|15575|4917
1631285100000|2021-09-10 14:45:00|15579|15578|15583.5|15582.5|15592.2|15591.2|15573.7|15572.7|6155
1631285400000|2021-09-10 14:50:00|15583.7|15582.7|15582|15581|15604.1|15603.1|15581.1|15580.1|7534
1631285700000|2021-09-10 14:55:00|15582.1|15581.1|15597|15596|15605.2|15604.2|15562.1|15561.1|10633
1631286000000|2021-09-10 15:00:00|15597.2|15596.2|15585.9|15584.9|15601.5|15600.5|15581.5|15580.5|4549
1631286300000|2021-09-10 15:05:00|15585.7|15584.7|15584.2|15583.2|15589.6|15588.6|15568.2|15567.2|5408
1631286600000|2021-09-10 15:10:00|15584.5|15583.5|15587.4|15586.4|15593.2|15592.2|15581.4|15580.4|2451
1631286900000|2021-09-10 15:15:00|15587.5|15586.5|15570.5|15569.5|15594|15593|15567.9|15566.9|4743
1631287200000|2021-09-10 15:20:00|15570.6|15569.6|15575.7|15574.7|15583.4|15582.4|15564.1|15563.1|6919
1631287500000|2021-09-10 15:25:00|15576.2|15575.2|15545.6|15544.6|15582.2|15581.2|15545.5|15544.5|6109
1631287800000|2021-09-10 15:30:00|15545.9|15544.9|15558.5|15557.5|15564|15563|15539|15538|6848
1631288100000|2021-09-10 15:35:00|15558.4|15557.4|15556|15555|15567.2|15566.2|15555.1|15554.1|3607
1631288400000|2021-09-10 15:40:00|15555.9|15554.9|15563.5|15562.5|15565.7|15564.7|15549.9|15548.9|3563
1631288700000|2021-09-10 15:45:00|15563.6|15562.6|15545.5|15544.5|15564.9|15563.9|15543.5|15542.5|3722
1631289000000|2021-09-10 15:50:00|15545.2|15544.2|15534.4|15533.4|15556.2|15555.2|15533.2|15532.2|6571
1631289300000|2021-09-10 15:55:00|15534.1|15533.1|15546.2|15545.2|15551.6|15550.6|15531.1|15530.1|3978
1631289600000|2021-09-10 16:00:00|15546.5|15545.5|15559.5|15558.5|15562|15561|15541.1|15540.1|4475
1631289900000|2021-09-10 16:05:00|15559.4|15558.4|15586.1|15585.1|15587.2|15586.2|15558.1|15557.1|4324
1631290200000|2021-09-10 16:10:00|15586|15585|15581|15580|15587.6|15586.6|15577|15576|3456
1631290500000|2021-09-10 16:15:00|15581.1|15580.1|15579.9|15578.9|15589|15588|15579.5|15578.5|3244
1631290800000|2021-09-10 16:20:00|15579.7|15578.7|15581|15580|15583.4|15582.4|15577.9|15576.9|1447
1631291100000|2021-09-10 16:25:00|15581.1|15580.1|15583.5|15582.5|15587|15586|15579.5|15578.5|1169
1631291400000|2021-09-10 16:30:00|15583.4|15582.4|15588.1|15587.1|15589.5|15588.5|15583.4|15582.4|1808
1631291700000|2021-09-10 16:35:00|15588.4|15587.4|15596.2|15595.2|15598.9|15597.9|15588|15587|2518
1631292000000|2021-09-10 16:40:00|15596.1|15595.1|15598.7|15597.7|15598.9|15597.9|15592.1|15591.1|2176
1631292300000|2021-09-10 16:45:00|15598.6|15597.6|15601.6|15600.6|15602.4|15601.4|15596.6|15595.6|2055
1631292600000|2021-09-10 16:50:00|15601.5|15600.5|15590.5|15589.5|15602.4|15601.4|15590.3|15589.3|2347
1631292900000|2021-09-10 16:55:00|15590.3|15589.3|15591.6|15590.6|15592.8|15591.8|15589.6|15588.6|1327
1631293200000|2021-09-10 17:00:00|15591.8|15590.8|15596.8|15595.8|15596.8|15595.8|15590.6|15589.6|2021
1631293500000|2021-09-10 17:05:00|15596.6|15595.6|15588|15587|15596.8|15595.8|15584.1|15583.1|2084
1631293800000|2021-09-10 17:10:00|15588.3|15587.3|15606.1|15605.1|15608.5|15607.5|15587.1|15586.1|3110
1631294100000|2021-09-10 17:15:00|15606.4|15605.4|15601.8|15600.8|15607.4|15606.4|15598.9|15597.9|2466
1631294400000|2021-09-10 17:20:00|15601.9|15600.9|15590.4|15589.4|15602.1|15601.1|15585.3|15584.3|2993
1631294700000|2021-09-10 17:25:00|15590.5|15589.5|15585.3|15584.3|15591.9|15590.9|15584.5|15583.5|2456
1631295000000|2021-09-10 17:30:00|15585.1|15584.1|15591.6|15590.6|15593.6|15592.6|15583.4|15582.4|2110
1631295300000|2021-09-10 17:35:00|15591.5|15590.5|15599.8|15598.8|15599.8|15598.8|15591.1|15590.1|1561
1631295600000|2021-09-10 17:40:00|15599.6|15598.6|15589.8|15588.8|15600|15599|15586.4|15585.4|1552
1631295900000|2021-09-10 17:45:00|15590|15589|15579.9|15578.9|15590|15589|15579.4|15578.4|1871
1631296200000|2021-09-10 17:50:00|15580.3|15579.3|15576.5|15575.5|15581.5|15580.5|15576.1|15575.1|1847
1631296500000|2021-09-10 17:55:00|15576.9|15575.9|15578|15577|15578|15577|15572.6|15571.6|1665
1631296800000|2021-09-10 18:00:00|15577.5|15576.5|15577|15576|15582.1|15581.1|15575.5|15574.5|1876
1631297100000|2021-09-10 18:05:00|15576.9|15575.9|15577.3|15576.3|15580.9|15579.9|15572.9|15571.9|2675
1631297400000|2021-09-10 18:10:00|15577.1|15576.1|15567.8|15566.8|15580|15579|15566.1|15565.1|2727
1631297700000|2021-09-10 18:15:00|15567.6|15566.6|15562.5|15561.5|15571.8|15570.8|15562.4|15561.4|2433
1631298000000|2021-09-10 18:20:00|15562.6|15561.6|15567.4|15566.4|15568.1|15567.1|15560.5|15559.5|1420
1631298300000|2021-09-10 18:25:00|15567.5|15566.5|15553|15552|15568.9|15567.9|15551|15550|2439
1631298600000|2021-09-10 18:30:00|15553.1|15552.1|15537.8|15536.8|15553.1|15552.1|15537.3|15536.3|2337
1631298900000|2021-09-10 18:35:00|15537.6|15536.6|15542.1|15541.1|15543.3|15542.3|15536.8|15535.8|1665
1631299200000|2021-09-10 18:40:00|15542|15541|15553|15552|15553.3|15552.3|15538.8|15537.8|1894
1631299500000|2021-09-10 18:45:00|15552.5|15551.5|15544.1|15543.1|15553.5|15552.5|15544|15543|1377
1631299800000|2021-09-10 18:50:00|15544|15543|15550.3|15549.3|15550.8|15549.8|15542.1|15541.1|1538
1631300100000|2021-09-10 18:55:00|15550.4|15549.4|15543.5|15542.5|15552.6|15551.6|15543.4|15542.4|1672
1631300400000|2021-09-10 19:00:00|15544.1|15543.1|15531.5|15530.5|15545.1|15544.1|15526.5|15525.5|4196
1631300700000|2021-09-10 19:05:00|15531.4|15530.4|15519.4|15518.4|15541.1|15540.1|15517.8|15516.8|3926
1631301000000|2021-09-10 19:10:00|15519|15518|15509.8|15508.8|15524.1|15523.1|15497.5|15496.5|6168
1631301300000|2021-09-10 19:15:00|15509.5|15508.5|15503.8|15502.8|15514.4|15513.4|15495.8|15494.8|4149
1631301600000|2021-09-10 19:20:00|15503.2|15502.2|15485.8|15484.8|15504.5|15503.5|15484.7|15483.7|4511
1631301900000|2021-09-10 19:25:00|15485.7|15484.7|15483.5|15482.5|15493.3|15492.3|15482.3|15481.3|3181
1631302200000|2021-09-10 19:30:00|15483.3|15482.3|15483.7|15482.7|15493.8|15492.8|15480|15479|3778
1631302500000|2021-09-10 19:35:00|15483.2|15482.2|15469.3|15468.3|15488.2|15487.2|15469.2|15468.2|5237
1631302800000|2021-09-10 19:40:00|15469.6|15468.6|15470.8|15469.8|15473.6|15472.6|15461.1|15460.1|4616
1631303100000|2021-09-10 19:45:00|15470.5|15469.5|15453.3|15452.3|15470.8|15469.8|15453|15452|4477
1631303400000|2021-09-10 19:50:00|15455.1|15454.1|15441.2|15440.2|15459.3|15458.3|15440.3|15439.3|7700
1631303700000|2021-09-10 19:55:00|15440.7|15439.7|15445.5|15444.5|15447.6|15446.6|15434.5|15433.5|10997
1631304000000|2021-09-10 20:00:00|15445.4|15444.4|15455.4|15453.4|15459.1|15457.1|15445.4|15443.8|4729
1631304300000|2021-09-10 20:05:00|15455.5|15453.5|15452.6|15450.6|15456.9|15454.9|15450.1|15448.1|2043
1631304600000|2021-09-10 20:10:00|15452.8|15450.8|15455.4|15453.4|15456.5|15454.5|15452|15450|1428
1631304900000|2021-09-10 20:15:00|15455.1|15453.1|15456|15454|15456.3|15454.3|15451.5|15449.5|656
1631305200000|2021-09-10 20:20:00|15456.1|15454.1|15456.4|15454.4|15458|15456|15455.4|15453.4|300
1631305500000|2021-09-10 20:25:00|15456.5|15454.5|15454.1|15452.1|15456.9|15454.9|15453|15451|466
1631305800000|2021-09-10 20:30:00|15454.3|15452.3|15454.8|15452.8|15456.3|15454.3|15453.5|15451.5|382
1631306100000|2021-09-10 20:35:00|15454.5|15452.5|15454.6|15452.6|15455.9|15453.9|15453.6|15451.6|298
1631306400000|2021-09-10 20:40:00|15454.8|15452.8|15454.8|15452.8|15455.3|15453.3|15453.9|15451.9|169
1631306700000|2021-09-10 20:45:00|15454.5|15452.5|15452.4|15450.4|15454.8|15452.8|15451.8|15449.8|243
1631307000000|2021-09-10 20:50:00|15452.1|15450.1|15449.8|15447.8|15453|15451|15445.3|15443.3|369
1631307300000|2021-09-10 20:55:00|15449.6|15447.6|15449|15447|15450.9|15448.9|15447.5|15445.5|246
1631484000000|2021-09-12 22:00:00|15451.4|15449.4|15459.8|15457.8|15466.3|15464.3|15451.4|15449.4|1211
1631484300000|2021-09-12 22:05:00|15460|15458|15458|15456|15462|15460|15454.8|15452.8|292
1631484600000|2021-09-12 22:10:00|15457.9|15455.9|15466.6|15464.6|15469.3|15467.3|15457.4|15455.4|508
1631484900000|2021-09-12 22:15:00|15466.8|15464.8|15467.5|15465.5|15471.1|15469.1|15463.6|15461.6|455
1631485200000|2021-09-12 22:20:00|15467.9|15465.9|15467.9|15465.9|15471.1|15469.1|15467.8|15465.8|293
1631485500000|2021-09-12 22:25:00|15467.8|15465.8|15469|15467|15469.6|15467.6|15464.9|15462.9|122
1631485800000|2021-09-12 22:30:00|15469.1|15467.1|15467.6|15465.6|15471.6|15469.6|15465.6|15463.6|215
1631486100000|2021-09-12 22:35:00|15467.5|15465.5|15470.1|15468.1|15470.8|15468.8|15466|15464|149
1631486400000|2021-09-12 22:40:00|15470|15468|15474.3|15472.3|15475.3|15473.3|15469.5|15467.5|393
1631486700000|2021-09-12 22:45:00|15474.1|15472.1|15479.1|15477.1|15480.1|15478.1|15474.1|15472.1|359
1631487000000|2021-09-12 22:50:00|15479.3|15477.3|15483.6|15481.6|15484.8|15482.8|15476.8|15474.8|288
1631487300000|2021-09-12 22:55:00|15483.8|15481.8|15481.9|15479.9|15484.6|15482.6|15481.3|15479.3|98
1631487600000|2021-09-12 23:00:00|15481.8|15479.8|15479.6|15477.6|15483.3|15481.3|15477.5|15475.5|154
1631487900000|2021-09-12 23:05:00|15479.5|15477.5|15482.5|15480.5|15483.5|15481.5|15479.1|15477.1|104
1631488200000|2021-09-12 23:10:00|15482.8|15480.8|15481.9|15479.9|15484.1|15482.1|15481.6|15479.6|103
1631488500000|2021-09-12 23:15:00|15481.8|15479.8|15477.5|15475.5|15483.3|15481.3|15477.4|15475.4|263
1631488800000|2021-09-12 23:20:00|15477.6|15475.6|15480.6|15478.6|15481.9|15479.9|15475.6|15473.6|184
1631489100000|2021-09-12 23:25:00|15480.8|15478.8|15485.3|15483.3|15485.9|15483.9|15478.4|15476.4|265
1631489400000|2021-09-12 23:30:00|15485.1|15483.1|15489|15487|15492.4|15490.4|15485.1|15483.1|575
1631489700000|2021-09-12 23:35:00|15489.1|15487.1|15488.1|15486.1|15489.8|15487.8|15487|15485|118
1631490000000|2021-09-12 23:40:00|15488|15486|15487.9|15485.9|15488.1|15486.1|15485.6|15483.6|107
1631490300000|2021-09-12 23:45:00|15488|15486|15493.6|15491.6|15494.3|15492.3|15487.4|15485.4|185
1631490600000|2021-09-12 23:50:00|15493.8|15491.8|15496.1|15494.1|15496.9|15494.9|15491.8|15489.8|226
1631490900000|2021-09-12 23:55:00|15496|15494|15493.4|15491.4|15496.6|15494.6|15492.8|15490.8|152
1631491200000|2021-09-13 00:00:00|15493.5|15491.5|15496.1|15494.1|15497.5|15495.5|15487.8|15485.8|276
1631491500000|2021-09-13 00:05:00|15496|15494|15490.9|15488.9|15497|15495|15488.9|15486.9|184
1631491800000|2021-09-13 00:10:00|15491|15489|15491.1|15489.1|15492.3|15490.3|15488.3|15486.3|144
1631492100000|2021-09-13 00:15:00|15491|15489|15487.1|15485.1|15494.5|15492.5|15486.3|15484.3|312
1631492400000|2021-09-13 00:20:00|15487|15485|15484.8|15482.8|15487.4|15485.4|15479|15477|460
1631492700000|2021-09-13 00:25:00|15484.9|15482.9|15468.6|15466.6|15485.9|15483.9|15466.8|15464.8|916
1631493000000|2021-09-13 00:30:00|15468.5|15466.5|15474.4|15472.4|15477|15475|15467.4|15465.4|532
1631493300000|2021-09-13 00:35:00|15474.5|15472.5|15478.3|15476.3|15481|15479|15472.1|15470.1|350
1631493600000|2021-09-13 00:40:00|15478.4|15476.4|15480.9|15478.9|15481.9|15479.9|15478|15476|208
1631493900000|2021-09-13 00:45:00|15481|15479|15483|15481|15483.5|15481.5|15479.5|15477.5|183
1631494200000|2021-09-13 00:50:00|15482.9|15480.9|15479.1|15477.1|15483.6|15481.6|15478.8|15476.8|135
1631494500000|2021-09-13 00:55:00|15479|15477|15469.9|15467.9|15480.1|15478.1|15469.4|15467.4|480
1631494800000|2021-09-13 01:00:00|15470|15468|15472.8|15470.8|15474.6|15472.6|15466.6|15464.6|450
1631495100000|2021-09-13 01:05:00|15472.9|15470.9|15463.4|15461.4|15474.8|15472.8|15461.6|15459.6|448
1631495400000|2021-09-13 01:10:00|15463.3|15461.3|15467.9|15465.9|15469.1|15467.1|15461.6|15459.6|239
1631495700000|2021-09-13 01:15:00|15467.8|15465.8|15460.8|15458.8|15470.3|15468.3|15456.8|15454.8|484
1631496000000|2021-09-13 01:20:00|15460.6|15458.6|15451.6|15449.6|15461.9|15459.9|15450.3|15448.3|510
1631496300000|2021-09-13 01:25:00|15451.5|15449.5|15451.8|15449.8|15457.4|15455.4|15449.1|15447.1|300
1631496600000|2021-09-13 01:30:00|15451.3|15449.3|15456.3|15454.3|15458.1|15456.1|15444.1|15442.1|651
1631496900000|2021-09-13 01:35:00|15456.5|15454.5|15444.3|15442.3|15456.8|15454.8|15443|15441|417
1631497200000|2021-09-13 01:40:00|15444.4|15442.4|15450.3|15448.3|15453.5|15451.5|15441.6|15439.6|395
1631497500000|2021-09-13 01:45:00|15450.1|15448.1|15447.8|15445.8|15454.8|15452.8|15441.6|15439.6|476
1631497800000|2021-09-13 01:50:00|15447.9|15445.9|15451.5|15449.5|15451.8|15449.8|15441.9|15439.9|442
1631498100000|2021-09-13 01:55:00|15452.6|15450.6|15444|15442|15453.1|15451.1|15443.6|15441.6|430
1631498400000|2021-09-13 02:00:00|15444.1|15442.1|15450.4|15448.4|15451.8|15449.8|15441.6|15439.6|399
1631498700000|2021-09-13 02:05:00|15450.3|15448.3|15455.4|15453.4|15457.6|15455.6|15446.9|15444.9|385
1631499000000|2021-09-13 02:10:00|15455.3|15453.3|15455.9|15453.9|15460.8|15458.8|15454.1|15452.1|554
1631499300000|2021-09-13 02:15:00|15456|15454|15450.5|15448.5|15457.1|15455.1|15449.8|15447.8|326
1631499600000|2021-09-13 02:20:00|15450.3|15448.3|15452.9|15450.9|15455.5|15453.5|15449.4|15447.4|221
1631499900000|2021-09-13 02:25:00|15452.4|15450.4|15455.5|15453.5|15455.9|15453.9|15448.6|15446.6|172
1631500200000|2021-09-13 02:30:00|15455.4|15453.4|15456.6|15454.6|15458.4|15456.4|15454.4|15452.4|179
1631500500000|2021-09-13 02:35:00|15456.8|15454.8|15456.4|15454.4|15458.4|15456.4|15455.5|15453.5|111
1631500800000|2021-09-13 02:40:00|15456.5|15454.5|15455.1|15453.1|15457.8|15455.8|15454.3|15452.3|143
1631501100000|2021-09-13 02:45:00|15455.3|15453.3|15452.3|15450.3|15455.4|15453.4|15451.8|15449.8|117
1631501400000|2021-09-13 02:50:00|15452.1|15450.1|15451.9|15449.9|15455.4|15453.4|15451.6|15449.6|104
1631501700000|2021-09-13 02:55:00|15451.8|15449.8|15451.4|15449.4|15453|15451|15448.3|15446.3|237
1631502000000|2021-09-13 03:00:00|15451.6|15449.6|15451|15449|15452.6|15450.6|15447|15445|194
1631502300000|2021-09-13 03:05:00|15450.9|15448.9|15452.9|15450.9|15454.6|15452.6|15449.8|15447.8|131
1631502600000|2021-09-13 03:10:00|15452.5|15450.5|15453.1|15451.1|15455.8|15453.8|15451.5|15449.5|193
1631502900000|2021-09-13 03:15:00|15453.4|15451.4|15461.5|15459.5|15464|15462|15453.1|15451.1|564
1631503200000|2021-09-13 03:20:00|15461.4|15459.4|15461.1|15459.1|15462.4|15460.4|15460.1|15458.1|104
1631503500000|2021-09-13 03:25:00|15461|15459|15460.9|15458.9|15461.3|15459.3|15458.1|15456.1|185
1631503800000|2021-09-13 03:30:00|15460.8|15458.8|15456.4|15454.4|15462|15460|15455.5|15453.5|223
1631504100000|2021-09-13 03:35:00|15456.3|15454.3|15458.3|15456.3|15460.4|15458.4|15455.9|15453.9|121
1631504400000|2021-09-13 03:40:00|15458.1|15456.1|15457.4|15455.4|15459.4|15457.4|15457.1|15455.1|63
1631504700000|2021-09-13 03:45:00|15457.5|15455.5|15454.5|15452.5|15458.1|15456.1|15453.8|15451.8|265
1631505000000|2021-09-13 03:50:00|15454.3|15452.3|15454.4|15452.4|15456.1|15454.1|15451.5|15449.5|224
1631505300000|2021-09-13 03:55:00|15454.5|15452.5|15451.4|15449.4|15455.3|15453.3|15451.1|15449.1|126
1631505600000|2021-09-13 04:00:00|15451.3|15449.3|15451.1|15449.1|15451.5|15449.5|15449.3|15447.3|111
1631505900000|2021-09-13 04:05:00|15451.4|15449.4|15451.4|15449.4|15453.6|15451.6|15449.6|15447.6|141
1631506200000|2021-09-13 04:10:00|15451.3|15449.3|15452.3|15450.3|15452.5|15450.5|15451|15449|29
1631506500000|2021-09-13 04:15:00|15452.4|15450.4|15452.9|15450.9|15453.1|15451.1|15448.8|15446.8|91
1631506800000|2021-09-13 04:20:00|15452.8|15450.8|15451.6|15449.6|15455.5|15453.5|15451.1|15449.1|91
1631507100000|2021-09-13 04:25:00|15451.8|15449.8|15453.4|15451.4|15454.9|15452.9|15451.8|15449.8|60
1631507400000|2021-09-13 04:30:00|15453.1|15451.1|15451.6|15449.6|15453.9|15451.9|15449.9|15447.9|129
1631507700000|2021-09-13 04:35:00|15451.8|15449.8|15454.6|15452.6|15456|15454|15451.4|15449.4|105
1631508000000|2021-09-13 04:40:00|15454.8|15452.8|15451.5|15449.5|15454.8|15452.8|15450.5|15448.5|165
1631508300000|2021-09-13 04:45:00|15451.4|15449.4|15452.3|15450.3|15452.5|15450.5|15447.1|15445.1|177
1631508600000|2021-09-13 04:50:00|15452.4|15450.4|15450.9|15448.9|15453|15451|15450.5|15448.5|70
1631508900000|2021-09-13 04:55:00|15450.6|15448.6|15453.1|15451.1|15453.9|15451.9|15450.1|15448.1|53
1631509200000|2021-09-13 05:00:00|15453.3|15451.3|15443.4|15441.4|15455.3|15453.3|15441.4|15439.4|431
1631509500000|2021-09-13 05:05:00|15443.3|15441.3|15428.3|15426.3|15443.8|15441.8|15422.4|15420.4|1360
1631509800000|2021-09-13 05:10:00|15428.1|15426.1|15427.9|15425.9|15430.8|15428.8|15414.5|15412.5|1039
1631510100000|2021-09-13 05:15:00|15427.8|15425.8|15424.3|15422.3|15428.9|15426.9|15423.6|15421.6|240
1631510400000|2021-09-13 05:20:00|15424.1|15422.1|15429.1|15427.1|15430.9|15428.9|15423.4|15421.4|278
1631510700000|2021-09-13 05:25:00|15429.3|15427.3|15432.9|15430.9|15433|15431|15423|15421|328
1631511000000|2021-09-13 05:30:00|15432.8|15430.8|15427.3|15425.3|15433.8|15431.8|15426.1|15424.1|266
1631511300000|2021-09-13 05:35:00|15427.4|15425.4|15431.1|15429.1|15431.6|15429.6|15423.9|15421.9|208
1631511600000|2021-09-13 05:40:00|15431.3|15429.3|15435|15433|15436.9|15434.9|15431|15429|325
1631511900000|2021-09-13 05:45:00|15435.3|15433.3|15442.5|15440.5|15445.6|15443.6|15433.5|15431.5|402
1631512200000|2021-09-13 05:50:00|15442.6|15440.6|15447.4|15445.4|15448.4|15446.4|15441.3|15439.3|442
1631512500000|2021-09-13 05:55:00|15447.3|15445.3|15454.3|15452.3|15454.8|15452.8|15447.3|15445.3|534
1631512800000|2021-09-13 06:00:00|15454|15452|15466.3|15464.3|15466.8|15464.8|15452.8|15450.8|699
1631513100000|2021-09-13 06:05:00|15466|15464|15472.3|15470.3|15473.3|15471.3|15463.3|15461.3|401
1631513400000|2021-09-13 06:10:00|15472.1|15470.1|15471.6|15469.6|15475.6|15473.6|15470.1|15468.1|367
1631513700000|2021-09-13 06:15:00|15471.8|15469.8|15469.6|15467.6|15474.1|15472.1|15468.1|15466.1|268
1631514000000|2021-09-13 06:20:00|15469.3|15467.3|15471.6|15469.6|15474.1|15472.1|15468.9|15466.9|185
1631514300000|2021-09-13 06:25:00|15471.8|15469.8|15475.6|15473.6|15477.5|15475.5|15471.6|15469.6|337
1631514600000|2021-09-13 06:30:00|15475.8|15473.8|15477.4|15475.4|15482.3|15480.3|15475.3|15473.3|280
1631514900000|2021-09-13 06:35:00|15477.1|15475.1|15481.1|15479.1|15481.9|15479.9|15477|15475|206
1631515200000|2021-09-13 06:40:00|15480.9|15478.9|15488|15486|15489.4|15487.4|15480.3|15478.3|678
1631515500000|2021-09-13 06:45:00|15487.1|15485.1|15486.8|15484.8|15491.3|15489.3|15486|15484|431
1631515800000|2021-09-13 06:50:00|15486.9|15484.9|15483.8|15481.8|15487.1|15485.1|15483|15481|244
1631516100000|2021-09-13 06:55:00|15484.3|15482.3|15483.5|15481.5|15486.9|15484.9|15483.1|15481.1|180
1631516400000|2021-09-13 07:00:00|15483.6|15481.6|15493.4|15491.4|15495|15493|15482.5|15480.5|716
1631516700000|2021-09-13 07:05:00|15493.3|15491.3|15485.9|15483.9|15494.4|15492.4|15484.8|15482.8|488
1631517000000|2021-09-13 07:10:00|15486|15484|15489.4|15487.4|15491.4|15489.4|15485.1|15483.1|244
1631517300000|2021-09-13 07:15:00|15489.6|15487.6|15482.9|15480.9|15494.1|15492.1|15481.6|15479.6|428
1631517600000|2021-09-13 07:20:00|15482.5|15480.5|15488.3|15486.3|15489.9|15487.9|15482.4|15480.4|271
1631517900000|2021-09-13 07:25:00|15488.6|15486.6|15487.1|15485.1|15492.3|15490.3|15485.4|15483.4|194
1631518200000|2021-09-13 07:30:00|15487.4|15485.4|15493.1|15491.1|15493.6|15491.6|15487|15485|274
1631518500000|2021-09-13 07:35:00|15493.3|15491.3|15494.1|15492.1|15495.9|15493.9|15491.6|15489.6|217
1631518800000|2021-09-13 07:40:00|15494.3|15492.3|15491.1|15489.1|15497.1|15495.1|15490.8|15488.8|361
1631519100000|2021-09-13 07:45:00|15491.3|15489.3|15488.5|15486.5|15494.4|15492.4|15486.8|15484.8|450
1631519400000|2021-09-13 07:50:00|15488.6|15486.6|15486.5|15484.5|15490.8|15488.8|15485.3|15483.3|524
1631519700000|2021-09-13 07:55:00|15486.6|15484.6|15485|15483|15487.9|15485.9|15483.8|15481.8|347
1631520000000|2021-09-13 08:00:00|15484.9|15482.9|15495.1|15493.1|15495.3|15493.3|15484.1|15482.1|517
1631520300000|2021-09-13 08:05:00|15495|15493|15499.6|15497.6|15508.1|15506.1|15494.9|15492.9|1065
1631520600000|2021-09-13 08:10:00|15499.8|15497.8|15506.3|15504.3|15506.6|15504.6|15498.8|15496.8|569
1631520900000|2021-09-13 08:15:00|15506.4|15504.4|15508.6|15506.6|15511.3|15509.3|15504.8|15502.8|533
1631521200000|2021-09-13 08:20:00|15508.8|15506.8|15506.4|15504.4|15508.8|15506.8|15505.6|15503.6|221
1631521500000|2021-09-13 08:25:00|15506.3|15504.3|15508|15506|15508.6|15506.6|15505.5|15503.5|194
1631521800000|2021-09-13 08:30:00|15508.1|15506.1|15503|15501|15509.5|15507.5|15502.3|15500.3|341
1631522100000|2021-09-13 08:35:00|15503.1|15501.1|15500.6|15498.6|15503.8|15501.8|15499.6|15497.6|340
1631522400000|2021-09-13 08:40:00|15500.5|15498.5|15500.6|15498.6|15503.6|15501.6|15499.9|15497.9|200
1631522700000|2021-09-13 08:45:00|15500.5|15498.5|15501.3|15499.3|15501.9|15499.9|15497|15495|410
1631523000000|2021-09-13 08:50:00|15501.1|15499.1|15500.1|15498.1|15501.8|15499.8|15499.6|15497.6|138
1631523300000|2021-09-13 08:55:00|15500.3|15498.3|15503|15501|15503.9|15501.9|15498.6|15496.6|355
1631523600000|2021-09-13 09:00:00|15503.1|15501.1|15503|15501|15505.5|15503.5|15502.5|15500.5|213
1631523900000|2021-09-13 09:05:00|15503.4|15501.4|15503.6|15501.6|15505.8|15503.8|15503|15501|150
1631524200000|2021-09-13 09:10:00|15503.5|15501.5|15502.4|15500.4|15504.3|15502.3|15501|15499|104
1631524500000|2021-09-13 09:15:00|15502.5|15500.5|15500.4|15498.4|15505.6|15503.6|15499.6|15497.6|334
1631524800000|2021-09-13 09:20:00|15500.5|15498.5|15504.3|15502.3|15508.3|15506.3|15500.4|15498.4|455
1631525100000|2021-09-13 09:25:00|15504.4|15502.4|15508.1|15506.1|15508.1|15506.1|15502.1|15500.1|211
1631525400000|2021-09-13 09:30:00|15508.3|15506.3|15502.3|15500.3|15509.3|15507.3|15501.3|15499.3|169
1631525700000|2021-09-13 09:35:00|15502.5|15500.5|15503.1|15501.1|15505.9|15503.9|15499.9|15497.9|348
1631526000000|2021-09-13 09:40:00|15503|15501|15503.6|15501.6|15506.9|15504.9|15502.8|15500.8|97
1631526300000|2021-09-13 09:45:00|15503.8|15501.8|15502.9|15500.9|15505.5|15503.5|15501.9|15499.9|58
1631526600000|2021-09-13 09:50:00|15503|15501|15504.6|15502.6|15505.3|15503.3|15502.6|15500.6|51
1631526900000|2021-09-13 09:55:00|15504.8|15502.8|15504.9|15502.9|15506.6|15504.6|15504|15502|109
1631527200000|2021-09-13 10:00:00|15505|15503|15508.8|15506.8|15509|15507|15504.9|15502.9|222
1631527500000|2021-09-13 10:05:00|15509|15507|15512.5|15510.5|15516|15514|15507.6|15505.6|431
1631527800000|2021-09-13 10:10:00|15512.6|15510.6|15512.4|15510.4|15514.6|15512.6|15510.5|15508.5|151
1631528100000|2021-09-13 10:15:00|15512.3|15510.3|15513.3|15511.3|15514.5|15512.5|15511|15509|523
1631528400000|2021-09-13 10:20:00|15513.5|15511.5|15513|15511|15514.9|15512.9|15511.9|15509.9|85
1631528700000|2021-09-13 10:25:00|15513.1|15511.1|15518.6|15516.6|15519|15517|15511.6|15509.6|353
1631529000000|2021-09-13 10:30:00|15518.8|15516.8|15522.4|15520.4|15524|15522|15516.1|15514.1|393
1631529300000|2021-09-13 10:35:00|15522.6|15520.6|15521.8|15519.8|15525.1|15523.1|15519.6|15517.6|376
1631529600000|2021-09-13 10:40:00|15521.6|15519.6|15524.6|15522.6|15526.1|15524.1|15521.1|15519.1|241
1631529900000|2021-09-13 10:45:00|15524.8|15522.8|15525.2|15523.2|15526.7|15524.7|15523.2|15521.2|221
1631530200000|2021-09-13 10:50:00|15525.4|15523.4|15525.6|15523.6|15526.2|15524.2|15523.2|15521.2|266
1631530500000|2021-09-13 10:55:00|15525.5|15523.5|15525.7|15523.7|15527.4|15525.4|15524.5|15522.5|288
1631530800000|2021-09-13 11:00:00|15525.9|15523.9|15524.7|15522.7|15527.4|15525.4|15522|15520|326
1631531100000|2021-09-13 11:05:00|15524.9|15522.9|15524.9|15522.9|15526.4|15524.4|15523|15521|211
1631531400000|2021-09-13 11:10:00|15525|15523|15520.5|15518.5|15525.4|15523.4|15519.7|15517.7|450
1631531700000|2021-09-13 11:15:00|15520.7|15518.7|15521.2|15519.2|15528|15526|15520.1|15518.1|309
1631532000000|2021-09-13 11:20:00|15521.5|15519.5|15522.4|15520.4|15525.9|15523.9|15519.5|15517.5|566
1631532300000|2021-09-13 11:25:00|15522.5|15520.5|15518.5|15516.5|15522.9|15520.9|15517.5|15515.5|452
1631532600000|2021-09-13 11:30:00|15518.4|15516.4|15513.4|15511.4|15519|15517|15512.4|15510.4|624
1631532900000|2021-09-13 11:35:00|15513.2|15511.2|15517|15515|15517.5|15515.5|15512.2|15510.2|273
1631533200000|2021-09-13 11:40:00|15517.2|15515.2|15517.2|15515.2|15518.6|15516.6|15515.7|15513.7|410
1631533500000|2021-09-13 11:45:00|15516.9|15514.9|15519.7|15517.7|15520|15518|15516.5|15514.5|578
1631533800000|2021-09-13 11:50:00|15519.9|15517.9|15520|15518|15522.6|15520.6|15519.7|15517.7|547
1631534100000|2021-09-13 11:55:00|15520.1|15518.1|15520.6|15518.6|15520.9|15518.9|15517.9|15515.9|556
1631534400000|2021-09-13 12:00:00|15520.5|15518.5|15523.2|15521.2|15523.6|15521.6|15516.2|15514.2|809
1631534700000|2021-09-13 12:05:00|15523.4|15521.4|15530.1|15528.1|15531.6|15529.6|15523|15521|1176
1631535000000|2021-09-13 12:10:00|15530.5|15528.5|15534.1|15532.1|15534.1|15532.1|15529.7|15527.7|1137
1631535300000|2021-09-13 12:15:00|15534.6|15532.6|15526.4|15524.4|15536|15534|15524.9|15522.9|939
1631535600000|2021-09-13 12:20:00|15526|15524|15527|15525|15527.9|15525.9|15524.9|15522.9|712
1631535900000|2021-09-13 12:25:00|15526.9|15524.9|15532.5|15530.5|15533.6|15531.6|15526.2|15524.2|754
1631536200000|2021-09-13 12:30:00|15532.6|15530.6|15529|15527|15536.1|15534.1|15528.7|15526.7|969
1631536500000|2021-09-13 12:35:00|15528.9|15526.9|15527|15525|15530.7|15528.7|15526.2|15524.2|1031
1631536800000|2021-09-13 12:40:00|15527.1|15525.1|15535.6|15533.6|15537.5|15535.5|15526|15524|827
1631537100000|2021-09-13 12:45:00|15535.7|15533.7|15536|15534|15538.2|15536.2|15532.4|15530.4|848
1631537400000|2021-09-13 12:50:00|15535.9|15533.9|15535.5|15533.5|15538|15536|15534.1|15532.1|967
1631537700000|2021-09-13 12:55:00|15535.4|15533.4|15537.9|15535.9|15539.5|15537.5|15535.2|15533.2|1149
1631538000000|2021-09-13 13:00:00|15538|15536|15541.7|15539.7|15543.1|15541.1|15538|15536|1487
1631538300000|2021-09-13 13:05:00|15541.9|15539.9|15542.2|15540.2|15544.4|15542.4|15541.1|15539.1|1556
1631538600000|2021-09-13 13:10:00|15542.1|15540.1|15538|15536|15543.7|15541.7|15537.5|15535.5|815
1631538900000|2021-09-13 13:15:00|15538.1|15536.1|15537.2|15535.2|15541|15539|15533.5|15531.5|1947
1631539200000|2021-09-13 13:20:00|15537.1|15535.1|15551.7|15549.7|15551.7|15549.7|15536.6|15534.6|2454
1631539500000|2021-09-13 13:25:00|15551.6|15549.6|15547.9|15545.9|15552.5|15550.5|15542.9|15540.9|3362
1631539800000|2021-09-13 13:30:00|15547.4|15546.4|15538.1|15537.1|15565.9|15564.9|15529.2|15528.2|18774
1631540100000|2021-09-13 13:35:00|15538.2|15537.2|15486.5|15485.5|15545.9|15544.9|15486|15485|15536
1631540400000|2021-09-13 13:40:00|15486.6|15485.6|15458.2|15457.2|15498.4|15497.4|15452.6|15451.6|14384
1631540700000|2021-09-13 13:45:00|15458.7|15457.7|15458.5|15457.5|15460.1|15459.1|15442|15441|11704
1631541000000|2021-09-13 13:50:00|15458.1|15457.1|15464|15463|15479|15478|15457.5|15456.5|9693
1631541300000|2021-09-13 13:55:00|15464.7|15463.7|15447.2|15446.2|15464.7|15463.7|15437|15436|11917
1631541600000|2021-09-13 14:00:00|15447.4|15446.4|15416.5|15415.5|15457.2|15456.2|15396.1|15395.1|17427
1631541900000|2021-09-13 14:05:00|15416.2|15415.2|15407.6|15406.6|15419.4|15418.4|15399.5|15398.5|8089
1631542200000|2021-09-13 14:10:00|15407.9|15406.9|15385.5|15384.5|15408.6|15407.6|15378.1|15377.1|12654
1631542500000|2021-09-13 14:15:00|15385.6|15384.6|15383.7|15382.7|15393.6|15392.6|15367|15366|9386
1631542800000|2021-09-13 14:20:00|15384|15383|15381.6|15380.6|15398.5|15397.5|15375.5|15374.5|8805
1631543100000|2021-09-13 14:25:00|15381.1|15380.1|15391.1|15390.1|15393.6|15392.6|15373.4|15372.4|7362
1631543400000|2021-09-13 14:30:00|15391.6|15390.6|15390.3|15389.3|15407.7|15406.7|15370.8|15369.8|8654
1631543700000|2021-09-13 14:35:00|15390.2|15389.2|15402.7|15401.7|15409.6|15408.6|15374.7|15373.7|7469
1631544000000|2021-09-13 14:40:00|15402.4|15401.4|15401.9|15400.9|15411.1|15410.1|15397.6|15396.6|4902
1631544300000|2021-09-13 14:45:00|15402.1|15401.1|15432.1|15431.1|15446.1|15445.1|15399.4|15398.4|9673
1631544600000|2021-09-13 14:50:00|15432.2|15431.2|15420.3|15419.3|15438.7|15437.7|15418.8|15417.8|5754
1631544900000|2021-09-13 14:55:00|15420.6|15419.6|15424.9|15423.9|15436.7|15435.7|15419.6|15418.6|4999
1631545200000|2021-09-13 15:00:00|15425.1|15424.1|15422.3|15421.3|15440.4|15439.4|15419.7|15418.7|6610
1631545500000|2021-09-13 15:05:00|15422.1|15421.1|15419.9|15418.9|15437.3|15436.3|15414.1|15413.1|5401
1631545800000|2021-09-13 15:10:00|15419.7|15418.7|15373.6|15372.6|15421.3|15420.3|15372.2|15371.2|10630
1631546100000|2021-09-13 15:15:00|15373.3|15372.3|15365.8|15364.8|15374.9|15373.9|15351.4|15350.4|10764
1631546400000|2021-09-13 15:20:00|15365.6|15364.6|15378.6|15377.6|15380.1|15379.1|15358.4|15357.4|5674
1631546700000|2021-09-13 15:25:00|15378.3|15377.3|15383.4|15382.4|15392.3|15391.3|15369.6|15368.6|5274
1631547000000|2021-09-13 15:30:00|15383.1|15382.1|15395.9|15394.9|15399.2|15398.2|15382.6|15381.6|5084
1631547300000|2021-09-13 15:35:00|15395.8|15394.8|15391.9|15390.9|15401.1|15400.1|15381.3|15380.3|4801
1631547600000|2021-09-13 15:40:00|15391.6|15390.6|15378.9|15377.9|15395.2|15394.2|15374.6|15373.6|4612
1631547900000|2021-09-13 15:45:00|15378.8|15377.8|15379.6|15378.6|15413.7|15412.7|15376.4|15375.4|6613
1631548200000|2021-09-13 15:50:00|15379.3|15378.3|15378.1|15377.1|15385.3|15384.3|15369.4|15368.4|3905
1631548500000|2021-09-13 15:55:00|15378.2|15377.2|15372.8|15371.8|15389.6|15388.6|15368.7|15367.7|4214
1631548800000|2021-09-13 16:00:00|15372.6|15371.6|15370.8|15369.8|15377.1|15376.1|15362.1|15361.1|4741
1631549100000|2021-09-13 16:05:00|15370.6|15369.6|15377.6|15376.6|15382.7|15381.7|15370.6|15369.6|3278
1631549400000|2021-09-13 16:10:00|15377.3|15376.3|15406.1|15405.1|15414.8|15413.8|15376.6|15375.6|7837
1631549700000|2021-09-13 16:15:00|15405.9|15404.9|15403.5|15402.5|15412.8|15411.8|15394.3|15393.3|4460
1631550000000|2021-09-13 16:20:00|15403.6|15402.6|15424.8|15423.8|15432.1|15431.1|15401.6|15400.6|5740
1631550300000|2021-09-13 16:25:00|15425|15424|15420.3|15419.3|15428.3|15427.3|15418.8|15417.8|2876
1631550600000|2021-09-13 16:30:00|15420|15419|15420.8|15419.8|15430.3|15429.3|15417.4|15416.4|6343
1631550900000|2021-09-13 16:35:00|15420.9|15419.9|15422|15421|15431.5|15430.5|15418.8|15417.8|2834
1631551200000|2021-09-13 16:40:00|15422.3|15421.3|15413.3|15412.3|15422.9|15421.9|15403.5|15402.5|3407
1631551500000|2021-09-13 16:45:00|15413.5|15412.5|15417.5|15416.5|15421.9|15420.9|15406.8|15405.8|2630
1631551800000|2021-09-13 16:50:00|15416.8|15415.8|15428.3|15427.3|15431.6|15430.6|15416.5|15415.5|3452
1631552100000|2021-09-13 16:55:00|15428|15427|15441|15440|15445.8|15444.8|15426.6|15425.6|4195
1631552400000|2021-09-13 17:00:00|15440.9|15439.9|15430|15429|15447.5|15446.5|15429.3|15428.3|3840
1631552700000|2021-09-13 17:05:00|15430.1|15429.1|15439|15438|15449.9|15448.9|15429.4|15428.4|3262
1631553000000|2021-09-13 17:10:00|15438.9|15437.9|15431.8|15430.8|15440.9|15439.9|15431.5|15430.5|1921
1631553300000|2021-09-13 17:15:00|15431.9|15430.9|15421.4|15420.4|15433.8|15432.8|15418.5|15417.5|2769
1631553600000|2021-09-13 17:20:00|15421.3|15420.3|15419.6|15418.6|15426.1|15425.1|15414|15413|2032
1631553900000|2021-09-13 17:25:00|15419.9|15418.9|15404.3|15403.3|15421.8|15420.8|15398|15397|4048
1631554200000|2021-09-13 17:30:00|15404.1|15403.1|15394.3|15393.3|15407|15406|15392.6|15391.6|3398
1631554500000|2021-09-13 17:35:00|15394.4|15393.4|15394.1|15393.1|15402|15401|15392.9|15391.9|2452
1631554800000|2021-09-13 17:40:00|15394.3|15393.3|15386.5|15385.5|15400.1|15399.1|15385|15384|3749
1631555100000|2021-09-13 17:45:00|15386.3|15385.3|15392.8|15391.8|15396.5|15395.5|15381.5|15380.5|3253
1631555400000|2021-09-13 17:50:00|15391.3|15390.3|15383.8|15382.8|15395|15394|15379|15378|3578
1631555700000|2021-09-13 17:55:00|15383.6|15382.6|15387|15386|15391.3|15390.3|15378.4|15377.4|3659
1631556000000|2021-09-13 18:00:00|15387.3|15386.3|15396.4|15395.4|15401.5|15400.5|15383.1|15382.1|4115
1631556300000|2021-09-13 18:05:00|15396.3|15395.3|15397.8|15396.8|15402.8|15401.8|15392.3|15391.3|2677
1631556600000|2021-09-13 18:10:00|15397.6|15396.6|15377|15376|15397.6|15396.6|15373.3|15372.3|5140
1631556900000|2021-09-13 18:15:00|15377.1|15376.1|15379.5|15378.5|15381|15380|15364.3|15363.3|5140
1631557200000|2021-09-13 18:20:00|15379.4|15378.4|15369.5|15368.5|15382.3|15381.3|15367.3|15366.3|3417
1631557500000|2021-09-13 18:25:00|15370.1|15369.1|15360.8|15359.8|15371.5|15370.5|15356.5|15355.5|4931
1631557800000|2021-09-13 18:30:00|15361.1|15360.1|15361.9|15360.9|15369|15368|15355.3|15354.3|4093
1631558100000|2021-09-13 18:35:00|15361.6|15360.6|15358.3|15357.3|15365.1|15364.1|15354.4|15353.4|3036
1631558400000|2021-09-13 18:40:00|15358.1|15357.1|15374|15373|15374.5|15373.5|15355.9|15354.9|3845
1631558700000|2021-09-13 18:45:00|15373.8|15372.8|15379.8|15378.8|15385|15384|15366.3|15365.3|4122
1631559000000|2021-09-13 18:50:00|15379.6|15378.6|15368.5|15367.5|15381|15380|15368.3|15367.3|3000
1631559300000|2021-09-13 18:55:00|15368.6|15367.6|15380.8|15379.8|15382.5|15381.5|15366.4|15365.4|2902
1631559600000|2021-09-13 19:00:00|15380.1|15379.1|15353|15352|15380.3|15379.3|15349.3|15348.3|5763
1631559900000|2021-09-13 19:05:00|15352.6|15351.6|15382.8|15381.8|15389.5|15388.5|15349.8|15348.8|6459
1631560200000|2021-09-13 19:10:00|15384.1|15383.1|15394.4|15393.4|15404.5|15403.5|15384|15383|5737
1631560500000|2021-09-13 19:15:00|15394.1|15393.1|15393.5|15392.5|15402.9|15401.9|15384.5|15383.5|5395
1631560800000|2021-09-13 19:20:00|15394.2|15393.2|15412.5|15411.5|15416|15415|15390.6|15389.6|4151
1631561100000|2021-09-13 19:25:00|15412.7|15411.7|15424.7|15423.7|15425.7|15424.7|15404.2|15403.2|4465
1631561400000|2021-09-13 19:30:00|15424.6|15423.6|15424.8|15423.8|15429.6|15428.6|15416.5|15415.5|4278
1631561700000|2021-09-13 19:35:00|15425|15424|15417.2|15416.2|15426.1|15425.1|15413.6|15412.6|4272
1631562000000|2021-09-13 19:40:00|15417.7|15416.7|15405.3|15404.3|15419|15418|15403.5|15402.5|4053
1631562300000|2021-09-13 19:45:00|15405.5|15404.5|15406.7|15405.7|15413.5|15412.5|15398.8|15397.8|4140
1631562600000|2021-09-13 19:50:00|15408|15407|15424.2|15423.2|15431.3|15430.3|15405.2|15404.2|9608
1631562900000|2021-09-13 19:55:00|15424.5|15423.5|15438.2|15437.2|15438.5|15437.5|15421.2|15420.2|8301
1631563200000|2021-09-13 20:00:00|15437.2|15436.2|15443.9|15441.9|15445.9|15443.9|15435.7|15433.7|5040
1631563500000|2021-09-13 20:05:00|15444|15442|15444.5|15442.5|15447.3|15445.3|15443.2|15441.2|1845
1631563800000|2021-09-13 20:10:00|15444.7|15442.7|15445|15443|15446.9|15444.9|15442.2|15440.2|1362
1631564100000|2021-09-13 20:15:00|15445.2|15443.2|15448.8|15446.8|15451.3|15449.3|15445|15443|478
1631564400000|2021-09-13 20:20:00|15448.7|15446.7|15449.3|15447.3|15449.9|15447.9|15448.7|15446.7|225
1631564700000|2021-09-13 20:25:00|15449.4|15447.4|15451.5|15449.5|15452.9|15450.9|15448.4|15446.4|447
1631565000000|2021-09-13 20:30:00|15451.4|15449.4|15454.4|15452.4|15456.8|15454.8|15451.3|15449.3|526
1631565300000|2021-09-13 20:35:00|15454.3|15452.3|15453.9|15451.9|15455.3|15453.3|15453|15451|367
1631565600000|2021-09-13 20:40:00|15454|15452|15454.5|15452.5|15455|15453|15453.2|15451.2|618
1631565900000|2021-09-13 20:45:00|15454.7|15452.7|15454|15452|15456.7|15454.7|15452.9|15450.9|380
1631566200000|2021-09-13 20:50:00|15453.5|15451.5|15452.8|15450.8|15455.5|15453.5|15452.2|15450.2|405
1631566500000|2021-09-13 20:55:00|15452.7|15450.7|15452.4|15447.4|15452.8|15450.8|15450|15447.4|278
1631566800000|2021-09-13 21:00:00|15452.3|15447.3|15455.1|15450.1|15457.5|15452.5|15452.2|15447.2|0
1631567100000|2021-09-13 21:05:00|15455|15450|15455.5|15450.5|15455.7|15450.7|15454.7|15449.7|0
1631567400000|2021-09-13 21:10:00|15455.6|15450.6|15455.3|15450.3|15455.6|15450.6|15454.9|15449.9|0
1631567700000|2021-09-13 21:15:00|15455.1|15450.1|15455.1|15450.1|15455.2|15450.2|15454.8|15449.8|0
1631568000000|2021-09-13 21:20:00|15455.3|15450.3|15455|15450|15455.4|15450.4|15454.9|15449.9|0
1631568300000|2021-09-13 21:25:00|15454.9|15449.9|15455.4|15450.4|15455.5|15450.5|15454.7|15449.7|0
1631568600000|2021-09-13 21:30:00|15455.5|15450.5|15455|15450|15455.5|15450.5|15455|15450|0
1631568900000|2021-09-13 21:35:00|15455.4|15450.4|15455.1|15450.1|15455.7|15450.7|15454.5|15449.5|0
1631569200000|2021-09-13 21:40:00|15454.7|15449.7|15454.7|15449.7|15454.7|15449.7|15454.2|15449.2|0
1631569500000|2021-09-13 21:45:00|15454.2|15449.2|15450|15445|15454.7|15449.7|15449.8|15444.8|0
1631569800000|2021-09-13 21:50:00|15450.3|15445.3|15450.1|15445.1|15450.3|15445.3|15450.1|15445.1|0
1631570100000|2021-09-13 21:55:00|15450.3|15445.3|15450.5|15445.5|15450.5|15445.5|15449.5|15444.5|0
1631570400000|2021-09-13 22:00:00|15449.5|15447.5|15445.9|15443.9|15450.5|15448.5|15444.2|15442.2|510
1631570700000|2021-09-13 22:05:00|15445.8|15443.8|15444.3|15442.3|15446.9|15444.9|15443.8|15441.8|267
1631571000000|2021-09-13 22:10:00|15444.9|15442.9|15444.5|15442.5|15446|15444|15443.7|15441.7|191
1631571300000|2021-09-13 22:15:00|15444.9|15442.9|15448.3|15446.3|15449.9|15447.9|15443.8|15441.8|174
1631571600000|2021-09-13 22:20:00|15448.8|15446.8|15452.3|15450.3|15453.8|15451.8|15448.8|15446.8|285
1631571900000|2021-09-13 22:25:00|15452.4|15450.4|15452.8|15450.8|15454.2|15452.2|15451.2|15449.2|256
1631572200000|2021-09-13 22:30:00|15452.7|15450.7|15451.8|15449.8|15454.3|15452.3|15451.8|15449.8|101
1631572500000|2021-09-13 22:35:00|15451.7|15449.7|15454.2|15452.2|15455.7|15453.7|15451.4|15449.4|175
1631572800000|2021-09-13 22:40:00|15454.4|15452.4|15453.3|15451.3|15454.8|15452.8|15452.4|15450.4|150
1631573100000|2021-09-13 22:45:00|15453.2|15451.2|15453.3|15451.3|15454.4|15452.4|15453|15451|55
1631573400000|2021-09-13 22:50:00|15453.4|15451.4|15455.4|15453.4|15457.7|15455.7|15453.4|15451.4|147
1631573700000|2021-09-13 22:55:00|15455.5|15453.5|15453.3|15451.3|15455.5|15453.5|15452.3|15450.3|192
1631574000000|2021-09-13 23:00:00|15453.8|15451.8|15455.3|15453.3|15460.3|15458.3|15453.4|15451.4|498
1631574300000|2021-09-13 23:05:00|15455.4|15453.4|15455.5|15453.5|15457.2|15455.2|15452.7|15450.7|113
1631574600000|2021-09-13 23:10:00|15455.7|15453.7|15451.3|15449.3|15455.8|15453.8|15450.5|15448.5|272
1631574900000|2021-09-13 23:15:00|15451.4|15449.4|15450.3|15448.3|15452.3|15450.3|15450.2|15448.2|91
1631575200000|2021-09-13 23:20:00|15450.2|15448.2|15448.3|15446.3|15450.9|15448.9|15448.3|15446.3|127
1631575500000|2021-09-13 23:25:00|15448.9|15446.9|15449.2|15447.2|15450.8|15448.8|15448.5|15446.5|76
1631575800000|2021-09-13 23:30:00|15449|15447|15450.7|15448.7|15451.2|15449.2|15447.5|15445.5|124
1631576100000|2021-09-13 23:35:00|15450.8|15448.8|15448.8|15446.8|15450.9|15448.9|15447.7|15445.7|106
1631576400000|2021-09-13 23:40:00|15448.7|15446.7|15448|15446|15449.7|15447.7|15447.9|15445.9|186
1631576700000|2021-09-13 23:45:00|15448.2|15446.2|15450.2|15448.2|15450.5|15448.5|15448.2|15446.2|82
1631577000000|2021-09-13 23:50:00|15450|15448|15451.9|15449.9|15453.2|15451.2|15447.8|15445.8|131
1631577300000|2021-09-13 23:55:00|15452|15450|15450.9|15448.9|15452.8|15450.8|15449|15447|48
1631577600000|2021-09-14 00:00:00|15450.8|15448.8|15449.8|15447.8|15453.2|15451.2|15444.8|15442.8|345
1631577900000|2021-09-14 00:05:00|15449.7|15447.7|15446.3|15444.3|15450.8|15448.8|15443.7|15441.7|171
1631578200000|2021-09-14 00:10:00|15446|15444|15442.3|15440.3|15446.5|15444.5|15440.4|15438.4|269
1631578500000|2021-09-14 00:15:00|15442.2|15440.2|15443.3|15441.3|15443.5|15441.5|15439.4|15437.4|340
1631578800000|2021-09-14 00:20:00|15443.2|15441.2|15442.7|15440.7|15444.9|15442.9|15440.5|15438.5|142
1631579100000|2021-09-14 00:25:00|15442.5|15440.5|15444.5|15442.5|15446.2|15444.2|15441.7|15439.7|134
1631579400000|2021-09-14 00:30:00|15444.7|15442.7|15446.3|15444.3|15448.3|15446.3|15444|15442|175
1631579700000|2021-09-14 00:35:00|15446.2|15444.2|15451.7|15449.7|15453.2|15451.2|15446|15444|200
1631580000000|2021-09-14 00:40:00|15451.5|15449.5|15448.5|15446.5|15453|15451|15448.5|15446.5|159
1631580300000|2021-09-14 00:45:00|15448.4|15446.4|15450|15448|15450.9|15448.9|15448.2|15446.2|96
1631580600000|2021-09-14 00:50:00|15449.9|15447.9|15446.5|15444.5|15450.4|15448.4|15446.3|15444.3|110
1631580900000|2021-09-14 00:55:00|15446.3|15444.3|15447.5|15445.5|15448.7|15446.7|15446.2|15444.2|99
1631581200000|2021-09-14 01:00:00|15447.4|15445.4|15449.8|15447.8|15451.8|15449.8|15447|15445|213
1631581500000|2021-09-14 01:05:00|15449.5|15447.5|15447.2|15445.2|15450.9|15448.9|15445.2|15443.2|111
1631581800000|2021-09-14 01:10:00|15447.3|15445.3|15446.2|15444.2|15450.3|15448.3|15445.4|15443.4|118
1631582100000|2021-09-14 01:15:00|15446|15444|15450.8|15448.8|15453.3|15451.3|15445|15443|317
1631582400000|2021-09-14 01:20:00|15450.7|15448.7|15453|15451|15454.5|15452.5|15449.9|15447.9|197
1631582700000|2021-09-14 01:25:00|15453.2|15451.2|15460.3|15458.3|15461.3|15459.3|15453.2|15451.2|590
1631583000000|2021-09-14 01:30:00|15460.2|15458.2|15463.3|15461.3|15466.3|15464.3|15458.4|15456.4|511
1631583300000|2021-09-14 01:35:00|15463.2|15461.2|15467|15465|15468.4|15466.4|15461.5|15459.5|292
1631583600000|2021-09-14 01:40:00|15467.2|15465.2|15459.3|15457.3|15467.3|15465.3|15458.7|15456.7|322
1631583900000|2021-09-14 01:45:00|15459.2|15457.2|15457.2|15455.2|15461.8|15459.8|15456.9|15454.9|359
1631584200000|2021-09-14 01:50:00|15457|15455|15461.5|15459.5|15462|15460|15455.4|15453.4|393
1631584500000|2021-09-14 01:55:00|15461.7|15459.7|15461.9|15459.9|15463.3|15461.3|15459.3|15457.3|155
1631584800000|2021-09-14 02:00:00|15462|15460|15466.4|15464.4|15466.4|15464.4|15459.3|15457.3|282
1631585100000|2021-09-14 02:05:00|15466|15464|15465|15463|15467.4|15465.4|15463.2|15461.2|202
1631585400000|2021-09-14 02:10:00|15464.9|15462.9|15460|15458|15465|15463|15458.8|15456.8|258
1631585700000|2021-09-14 02:15:00|15459.8|15457.8|15464.7|15462.7|15464.8|15462.8|15458.7|15456.7|182
1631586000000|2021-09-14 02:20:00|15464.4|15462.4|15460.9|15458.9|15468|15466|15460.8|15458.8|268
1631586300000|2021-09-14 02:25:00|15461|15459|15455.3|15453.3|15462.8|15460.8|15452.9|15450.9|441
1631586600000|2021-09-14 02:30:00|15455.4|15453.4|15450.7|15448.7|15457|15455|15447.7|15445.7|342
1631586900000|2021-09-14 02:35:00|15450.5|15448.5|15452.8|15450.8|15452.8|15450.8|15450.3|15448.3|143
1631587200000|2021-09-14 02:40:00|15452.5|15450.5|15455.5|15453.5|15456|15454|15452.3|15450.3|313
1631587500000|2021-09-14 02:45:00|15455.7|15453.7|15454.9|15452.9|15455.8|15453.8|15453.8|15451.8|118
1631587800000|2021-09-14 02:50:00|15455|15453|15455|15453|15456.2|15454.2|15454.3|15452.3|62
1631588100000|2021-09-14 02:55:00|15455.3|15453.3|15451.3|15449.3|15456.4|15454.4|15449.9|15447.9|196
1631588400000|2021-09-14 03:00:00|15451|15449|15448.9|15446.9|15452|15450|15446.5|15444.5|247
1631588700000|2021-09-14 03:05:00|15448.8|15446.8|15450|15448|15452.5|15450.5|15448.2|15446.2|178
1631589000000|2021-09-14 03:10:00|15449.9|15447.9|15449.2|15447.2|15450.3|15448.3|15446.8|15444.8|150
1631589300000|2021-09-14 03:15:00|15449|15447|15449.7|15447.7|15451|15449|15447.4|15445.4|167
1631589600000|2021-09-14 03:20:00|15449.8|15447.8|15451.8|15449.8|15451.8|15449.8|15448.2|15446.2|174
1631589900000|2021-09-14 03:25:00|15451.4|15449.4|15451.8|15449.8|15453.2|15451.2|15450|15448|277
1631590200000|2021-09-14 03:30:00|15451.7|15449.7|15451.8|15449.8|15453|15451|15449.5|15447.5|111
1631590500000|2021-09-14 03:35:00|15451.9|15449.9|15455.5|15453.5|15455.8|15453.8|15451.8|15449.8|156
1631590800000|2021-09-14 03:40:00|15455.9|15453.9|15456|15454|15457|15455|15454.8|15452.8|132
1631591100000|2021-09-14 03:45:00|15455.9|15453.9|15456.2|15454.2|15458|15456|15455.5|15453.5|96
1631591400000|2021-09-14 03:50:00|15456|15454|15457.2|15455.2|15457.7|15455.7|15455|15453|73
1631591700000|2021-09-14 03:55:00|15457.3|15455.3|15458.8|15456.8|15460.8|15458.8|15456.8|15454.8|129
1631592000000|2021-09-14 04:00:00|15458.9|15456.9|15456.9|15454.9|15459|15457|15456.5|15454.5|103
1631592300000|2021-09-14 04:05:00|15457|15455|15456|15454|15458|15456|15455.8|15453.8|84
1631592600000|2021-09-14 04:10:00|15456.5|15454.5|15454.9|15452.9|15457.9|15455.9|15453|15451|316
1631592900000|2021-09-14 04:15:00|15454.8|15452.8|15455.9|15453.9|15456.2|15454.2|15454.4|15452.4|65
1631593200000|2021-09-14 04:20:00|15455.8|15453.8|15456.4|15454.4|15456.9|15454.9|15454.9|15452.9|28
1631593500000|2021-09-14 04:25:00|15456.5|15454.5|15458|15456|15458.2|15456.2|15455.3|15453.3|45
1631593800000|2021-09-14 04:30:00|15458.2|15456.2|15459.9|15457.9|15460.2|15458.2|15457|15455|135
1631594100000|2021-09-14 04:35:00|15459.5|15457.5|15458.2|15456.2|15460.9|15458.9|15458.2|15456.2|146
1631594400000|2021-09-14 04:40:00|15458|15456|15458|15456|15458.7|15456.7|15456.5|15454.5|53
1631594700000|2021-09-14 04:45:00|15458.2|15456.2|15456.2|15454.2|15458.4|15456.4|15455.8|15453.8|29
1631595000000|2021-09-14 04:50:00|15456|15454|15456|15454|15456.5|15454.5|15454.3|15452.3|61
1631595300000|2021-09-14 04:55:00|15455.5|15453.5|15456.5|15454.5|15457.9|15455.9|15455.5|15453.5|63
1631595600000|2021-09-14 05:00:00|15456.4|15454.4|15460|15458|15461.3|15459.3|15455|15453|203
1631595900000|2021-09-14 05:05:00|15460.2|15458.2|15454.9|15452.9|15460.2|15458.2|15454.3|15452.3|110
1631596200000|2021-09-14 05:10:00|15454.8|15452.8|15457.3|15455.3|15457.4|15455.4|15451.9|15449.9|233
1631596500000|2021-09-14 05:15:00|15457.2|15455.2|15452.9|15450.9|15458.3|15456.3|15452|15450|214
1631596800000|2021-09-14 05:20:00|15452.8|15450.8|15461.3|15459.3|15462.4|15460.4|15452.8|15450.8|227
1631597100000|2021-09-14 05:25:00|15461.2|15459.2|15462.5|15460.5|15464.9|15462.9|15461|15459|282
1631597400000|2021-09-14 05:30:00|15462.4|15460.4|15457.5|15455.5|15462.8|15460.8|15455.8|15453.8|346
1631597700000|2021-09-14 05:35:00|15457.4|15455.4|15460.3|15458.3|15460.7|15458.7|15457.3|15455.3|94
1631598000000|2021-09-14 05:40:00|15460.5|15458.5|15455.5|15453.5|15460.7|15458.7|15452.5|15450.5|232
1631598300000|2021-09-14 05:45:00|15455.7|15453.7|15460.9|15458.9|15461.3|15459.3|15455|15453|136
1631598600000|2021-09-14 05:50:00|15461|15459|15456.4|15454.4|15461.4|15459.4|15455.8|15453.8|127
1631598900000|2021-09-14 05:55:00|15456.3|15454.3|15453.9|15451.9|15456.8|15454.8|15453.7|15451.7|162
1631599200000|2021-09-14 06:00:00|15453.8|15451.8|15445.2|15443.2|15454.9|15452.9|15444|15442|551
1631599500000|2021-09-14 06:05:00|15445|15443|15445|15443|15447.2|15445.2|15441.4|15439.4|416
1631599800000|2021-09-14 06:10:00|15444.9|15442.9|15440.2|15438.2|15444.9|15442.9|15437.4|15435.4|479
1631600100000|2021-09-14 06:15:00|15439.7|15437.7|15444|15442|15445.7|15443.7|15438.5|15436.5|465
1631600400000|2021-09-14 06:20:00|15444.2|15442.2|15449.9|15447.9|15451.8|15449.8|15443.2|15441.2|543
1631600700000|2021-09-14 06:25:00|15449.8|15447.8|15450|15448|15450.7|15448.7|15445.5|15443.5|389
1631601000000|2021-09-14 06:30:00|15450.2|15448.2|15446|15444|15450.7|15448.7|15445.3|15443.3|257
1631601300000|2021-09-14 06:35:00|15446.2|15444.2|15438.3|15436.3|15447.9|15445.9|15438.3|15436.3|440
1631601600000|2021-09-14 06:40:00|15438.2|15436.2|15435.5|15433.5|15441|15439|15434.2|15432.2|660
1631601900000|2021-09-14 06:45:00|15435.8|15433.8|15439.3|15437.3|15441.5|15439.5|15435.3|15433.3|332
1631602200000|2021-09-14 06:50:00|15439.2|15437.2|15435.2|15433.2|15439.7|15437.7|15434.8|15432.8|234
1631602500000|2021-09-14 06:55:00|15435|15433|15429.3|15427.3|15435.4|15433.4|15429.2|15427.2|422
1631602800000|2021-09-14 07:00:00|15429.2|15427.2|15425.8|15423.8|15435.3|15433.3|15422.3|15420.3|1293
1631603100000|2021-09-14 07:05:00|15425.5|15423.5|15432.4|15430.4|15432.9|15430.9|15423.8|15421.8|1006
1631603400000|2021-09-14 07:10:00|15432.5|15430.5|15417.8|15415.8|15435.9|15433.9|15417.7|15415.7|1145
1631603700000|2021-09-14 07:15:00|15417.7|15415.7|15423.2|15421.2|15423.8|15421.8|15413|15411|825
1631604000000|2021-09-14 07:20:00|15423.5|15421.5|15405.8|15403.8|15424.3|15422.3|15404|15402|913
1631604300000|2021-09-14 07:25:00|15405.5|15403.5|15412.4|15410.4|15412.7|15410.7|15405.4|15403.4|497
1631604600000|2021-09-14 07:30:00|15412.5|15410.5|15399.8|15397.8|15414.2|15412.2|15399|15397|920
1631604900000|2021-09-14 07:35:00|15399.7|15397.7|15404.7|15402.7|15407.3|15405.3|15398.8|15396.8|602
1631605200000|2021-09-14 07:40:00|15404.8|15402.8|15400.2|15398.2|15407.2|15405.2|15396.9|15394.9|916
1631605500000|2021-09-14 07:45:00|15400.3|15398.3|15410.2|15408.2|15410.4|15408.4|15399.5|15397.5|532
1631605800000|2021-09-14 07:50:00|15410|15408|15418.8|15416.8|15419.5|15417.5|15408.9|15406.9|573
1631606100000|2021-09-14 07:55:00|15418.5|15416.5|15422|15420|15423.8|15421.8|15418|15416|575
1631606400000|2021-09-14 08:00:00|15421.8|15419.8|15426|15424|15432.7|15430.7|15421.5|15419.5|1129
1631606700000|2021-09-14 08:05:00|15425.9|15423.9|15426.7|15424.7|15432|15430|15422.5|15420.5|521
1631607000000|2021-09-14 08:10:00|15426.5|15424.5|15428.9|15426.9|15430.5|15428.5|15425.7|15423.7|404
1631607300000|2021-09-14 08:15:00|15428.8|15426.8|15419|15417|15429.7|15427.7|15417|15415|494
1631607600000|2021-09-14 08:20:00|15419.2|15417.2|15427.2|15425.2|15427.5|15425.5|15417.5|15415.5|574
1631607900000|2021-09-14 08:25:00|15427.3|15425.3|15436.3|15434.3|15437.3|15435.3|15427|15425|828
1631608200000|2021-09-14 08:30:00|15436.4|15434.4|15438.9|15436.9|15440.5|15438.5|15435.5|15433.5|729
1631608500000|2021-09-14 08:35:00|15438.7|15436.7|15446.9|15444.9|15448.3|15446.3|15438.4|15436.4|822
1631608800000|2021-09-14 08:40:00|15447|15445|15442.8|15440.8|15448.5|15446.5|15442.3|15440.3|411
1631609100000|2021-09-14 08:45:00|15442.5|15440.5|15438.3|15436.3|15442.8|15440.8|15437.7|15435.7|583
1631609400000|2021-09-14 08:50:00|15438.4|15436.4|15441.4|15439.4|15441.5|15439.5|15437.3|15435.3|230
1631609700000|2021-09-14 08:55:00|15441.3|15439.3|15440|15438|15445.3|15443.3|15439.9|15437.9|325
1631610000000|2021-09-14 09:00:00|15440.2|15438.2|15438.8|15436.8|15441.7|15439.7|15436.9|15434.9|183
1631610300000|2021-09-14 09:05:00|15438.5|15436.5|15441.4|15439.4|15443|15441|15438|15436|221
1631610600000|2021-09-14 09:10:00|15441.5|15439.5|15444.5|15442.5|15447|15445|15441.3|15439.3|245
1631610900000|2021-09-14 09:15:00|15444.7|15442.7|15441.9|15439.9|15445.2|15443.2|15438.8|15436.8|331
1631611200000|2021-09-14 09:20:00|15442|15440|15436.7|15434.7|15443.7|15441.7|15436.4|15434.4|218
1631611500000|2021-09-14 09:25:00|15436.8|15434.8|15437|15435|15439.2|15437.2|15435.8|15433.8|149
1631611800000|2021-09-14 09:30:00|15437.3|15435.3|15436.8|15434.8|15438.4|15436.4|15434.8|15432.8|288
1631612100000|2021-09-14 09:35:00|15436.9|15434.9|15435.5|15433.5|15437.7|15435.7|15433.3|15431.3|493
1631612400000|2021-09-14 09:40:00|15435.7|15433.7|15435|15433|15437.4|15435.4|15431|15429|764
1631612700000|2021-09-14 09:45:00|15434.9|15432.9|15434.9|15432.9|15435.7|15433.7|15432.7|15430.7|322
1631613000000|2021-09-14 09:50:00|15434.8|15432.8|15429.8|15427.8|15435.2|15433.2|15428.3|15426.3|460
1631613300000|2021-09-14 09:55:00|15429.9|15427.9|15428.8|15426.8|15430.9|15428.9|15428.5|15426.5|422
1631613600000|2021-09-14 10:00:00|15428.7|15426.7|15430.3|15428.3|15430.3|15428.3|15421.5|15419.5|597
1631613900000|2021-09-14 10:05:00|15430.2|15428.2|15432.5|15430.5|15433.8|15431.8|15430|15428|480
1631614200000|2021-09-14 10:10:00|15432.7|15430.7|15439.8|15437.8|15440.3|15438.3|15432.5|15430.5|491
1631614500000|2021-09-14 10:15:00|15439.7|15437.7|15438.3|15436.3|15442.3|15440.3|15438.2|15436.2|287
1631614800000|2021-09-14 10:20:00|15438.5|15436.5|15437|15435|15439.2|15437.2|15436.2|15434.2|268
1631615100000|2021-09-14 10:25:00|15436.9|15434.9|15442.3|15440.3|15442.5|15440.5|15436.8|15434.8|1340
1631615400000|2021-09-14 10:30:00|15442.4|15440.4|15440.8|15438.8|15443.3|15441.3|15439.8|15437.8|270
1631615700000|2021-09-14 10:35:00|15440.9|15438.9|15441.7|15439.7|15444|15442|15440.7|15438.7|173
1631616000000|2021-09-14 10:40:00|15441.9|15439.9|15439.7|15437.7|15445.7|15443.7|15438.9|15436.9|300
1631616300000|2021-09-14 10:45:00|15439.8|15437.8|15439.3|15437.3|15441.8|15439.8|15438.3|15436.3|202
1631616600000|2021-09-14 10:50:00|15439.2|15437.2|15433.5|15431.5|15439.3|15437.3|15433.5|15431.5|315
1631616900000|2021-09-14 10:55:00|15433.4|15431.4|15435.9|15433.9|15436.4|15434.4|15431.7|15429.7|439
1631617200000|2021-09-14 11:00:00|15435.8|15433.8|15438.5|15436.5|15439.4|15437.4|15434.7|15432.7|282
1631617500000|2021-09-14 11:05:00|15438.4|15436.4|15432.8|15430.8|15439|15437|15431|15429|460
1631617800000|2021-09-14 11:10:00|15432.9|15430.9|15431.5|15429.5|15433.3|15431.3|15431.3|15429.3|361
1631618100000|2021-09-14 11:15:00|15431.8|15429.8|15433.3|15431.3|15435.8|15433.8|15431.5|15429.5|668
1631618400000|2021-09-14 11:20:00|15433.4|15431.4|15433.3|15431.3|15434.7|15432.7|15430.4|15428.4|293
1631618700000|2021-09-14 11:25:00|15433.2|15431.2|15429.8|15427.8|15434.8|15432.8|15428.5|15426.5|628
1631619000000|2021-09-14 11:30:00|15429.7|15427.7|15435.9|15433.9|15436.8|15434.8|15427.3|15425.3|802
1631619300000|2021-09-14 11:35:00|15436|15434|15431.7|15429.7|15437.2|15435.2|15430.9|15428.9|404
1631619600000|2021-09-14 11:40:00|15431.3|15429.3|15427.4|15425.4|15434.3|15432.3|15427|15425|501
1631619900000|2021-09-14 11:45:00|15427.3|15425.3|15418.8|15416.8|15428|15426|15418.8|15416.8|1168
1631620200000|2021-09-14 11:50:00|15418.9|15416.9|15403.5|15401.5|15418.9|15416.9|15401|15399|1670
1631620500000|2021-09-14 11:55:00|15403.7|15401.7|15407.9|15405.9|15414.2|15412.2|15401.3|15399.3|1274
1631620800000|2021-09-14 12:00:00|15409|15407|15415.3|15413.3|15416.3|15414.3|15400.8|15398.8|1545
1631621100000|2021-09-14 12:05:00|15415.2|15413.2|15411.8|15409.8|15416.5|15414.5|15409.3|15407.3|616
1631621400000|2021-09-14 12:10:00|15411.9|15409.9|15410.8|15408.8|15412.8|15410.8|15404.7|15402.7|2270
1631621700000|2021-09-14 12:15:00|15410.7|15408.7|15413.2|15411.2|15415.5|15413.5|15408.3|15406.3|574
1631622000000|2021-09-14 12:20:00|15413|15411|15410.3|15408.3|15413.9|15411.9|15409.9|15407.9|716
1631622300000|2021-09-14 12:25:00|15410.8|15408.8|15416.7|15414.7|15419.8|15417.8|15408.8|15406.8|1026
1631622600000|2021-09-14 12:30:00|15416.5|15414.5|15486.2|15484.2|15493.3|15491.3|15416.5|15414.5|10878
1631622900000|2021-09-14 12:35:00|15486.3|15484.3|15488.9|15486.9|15503.3|15501.3|15483.8|15481.8|5629
1631623200000|2021-09-14 12:40:00|15489|15487|15491.2|15489.2|15498.9|15496.9|15489|15487|1868
1631623500000|2021-09-14 12:45:00|15491.3|15489.3|15492.2|15490.2|15495.2|15493.2|15488|15486|2529
1631623800000|2021-09-14 12:50:00|15490.9|15488.9|15494.3|15492.3|15496.9|15494.9|15489.4|15487.4|1191
1631624100000|2021-09-14 12:55:00|15494.2|15492.2|15487.8|15485.8|15497.2|15495.2|15479.8|15477.8|2192
1631624400000|2021-09-14 13:00:00|15488.4|15486.4|15485.8|15483.8|15494.2|15492.2|15483.5|15481.5|1245
1631624700000|2021-09-14 13:05:00|15485.9|15483.9|15486.2|15484.2|15490.3|15488.3|15481.5|15479.5|935
1631625000000|2021-09-14 13:10:00|15486.3|15484.3|15492.3|15490.3|15492.5|15490.5|15485.7|15483.7|1273
1631625300000|2021-09-14 13:15:00|15492.7|15490.7|15492.8|15490.8|15496.5|15494.5|15490.9|15488.9|1302
1631625600000|2021-09-14 13:20:00|15493|15491|15496|15494|15497.9|15495.9|15491.5|15489.5|885
1631625900000|2021-09-14 13:25:00|15495.9|15493.9|15498.7|15496.7|15501.3|15499.3|15492.2|15490.2|1946
1631626200000|2021-09-14 13:30:00|15498.9|15496.9|15495.8|15494.8|15528.8|15527.8|15487|15486|22599
1631626500000|2021-09-14 13:35:00|15495.3|15494.3|15472.8|15471.8|15522.9|15521.9|15472.2|15471.2|15082
1631626800000|2021-09-14 13:40:00|15473|15472|15474.8|15473.8|15492.3|15491.3|15465.5|15464.5|10415
1631627100000|2021-09-14 13:45:00|15476|15475|15471.7|15470.7|15486|15485|15466.7|15465.7|7367
1631627400000|2021-09-14 13:50:00|15471.8|15470.8|15445|15444|15478.9|15477.9|15442|15441|11411
1631627700000|2021-09-14 13:55:00|15445.3|15444.3|15437.5|15436.5|15447.9|15446.9|15432.8|15431.8|8475
1631628000000|2021-09-14 14:00:00|15437.3|15436.3|15431.3|15430.3|15438|15437|15409.8|15408.8|12659
1631628300000|2021-09-14 14:05:00|15431|15430|15436.8|15435.8|15446.3|15445.3|15428.4|15427.4|7981
1631628600000|2021-09-14 14:10:00|15436.7|15435.7|15418.2|15417.2|15440.9|15439.9|15417.9|15416.9|7980
1631628900000|2021-09-14 14:15:00|15417.9|15416.9|15438.9|15437.9|15441.1|15440.1|15414.4|15413.4|6844
1631629200000|2021-09-14 14:20:00|15438.8|15437.8|15432.7|15431.7|15453.2|15452.2|15430.4|15429.4|7482
1631629500000|2021-09-14 14:25:00|15432.6|15431.6|15445.2|15444.2|15445.3|15444.3|15424.6|15423.6|7030
1631629800000|2021-09-14 14:30:00|15445.1|15444.1|15444.3|15443.3|15448.8|15447.8|15431.4|15430.4|6138
1631630100000|2021-09-14 14:35:00|15444.2|15443.2|15403.2|15402.2|15448.7|15447.7|15401.7|15400.7|8991
1631630400000|2021-09-14 14:40:00|15403.4|15402.4|15414.4|15413.4|15424.6|15423.6|15398.3|15397.3|7140
1631630700000|2021-09-14 14:45:00|15414.3|15413.3|15403.7|15402.7|15425.7|15424.7|15399.8|15398.8|5652
1631631000000|2021-09-14 14:50:00|15404.8|15403.8|15409.3|15408.3|15413.9|15412.9|15397.1|15396.1|7857
1631631300000|2021-09-14 14:55:00|15409.2|15408.2|15415.2|15414.2|15415.8|15414.8|15391.2|15390.2|7730
1631631600000|2021-09-14 15:00:00|15415.4|15414.4|15424.2|15423.2|15429.6|15428.6|15415.1|15414.1|5397
1631631900000|2021-09-14 15:05:00|15424.1|15423.1|15433.6|15432.6|15439.2|15438.2|15423.8|15422.8|4639
1631632200000|2021-09-14 15:10:00|15433.4|15432.4|15441.2|15440.2|15447.9|15446.9|15431.6|15430.6|5504
1631632500000|2021-09-14 15:15:00|15441.3|15440.3|15431.4|15430.4|15446.1|15445.1|15429.1|15428.1|3164
1631632800000|2021-09-14 15:20:00|15431.8|15430.8|15447.6|15446.6|15450.1|15449.1|15431.8|15430.8|4006
1631633100000|2021-09-14 15:25:00|15447.7|15446.7|15449.2|15448.2|15451.6|15450.6|15440.2|15439.2|3050
1631633400000|2021-09-14 15:30:00|15448.7|15447.7|15449.2|15448.2|15454.7|15453.7|15443.7|15442.7|4449
1631633700000|2021-09-14 15:35:00|15449.1|15448.1|15470.9|15469.9|15474.6|15473.6|15445.6|15444.6|5688
1631634000000|2021-09-14 15:40:00|15470.8|15469.8|15473.6|15472.6|15476.6|15475.6|15470.4|15469.4|3474
1631634300000|2021-09-14 15:45:00|15473.4|15472.4|15473.2|15472.2|15477.2|15476.2|15468.8|15467.8|2694
1631634600000|2021-09-14 15:50:00|15473.1|15472.1|15463.1|15462.1|15475.3|15474.3|15461.8|15460.8|2849
1631634900000|2021-09-14 15:55:00|15463.2|15462.2|15481.4|15480.4|15481.8|15480.8|15462.3|15461.3|3591
1631635200000|2021-09-14 16:00:00|15481.3|15480.3|15484.6|15483.6|15493.3|15492.3|15478.2|15477.2|5140
1631635500000|2021-09-14 16:05:00|15484.7|15483.7|15474.6|15473.6|15486.4|15485.4|15474.4|15473.4|2445
1631635800000|2021-09-14 16:10:00|15474.7|15473.7|15474.9|15473.9|15475.8|15474.8|15468.1|15467.1|3576
1631636100000|2021-09-14 16:15:00|15475.1|15474.1|15463.6|15462.6|15475.2|15474.2|15463.2|15462.2|3211
1631636400000|2021-09-14 16:20:00|15463.7|15462.7|15462.9|15461.9|15467.2|15466.2|15460.3|15459.3|2128
1631636700000|2021-09-14 16:25:00|15463.1|15462.1|15460.1|15459.1|15464.8|15463.8|15456.3|15455.3|2307
1631637000000|2021-09-14 16:30:00|15460.2|15459.2|15451.7|15450.7|15460.2|15459.2|15448.9|15447.9|3355
1631637300000|2021-09-14 16:35:00|15451.8|15450.8|15442.3|15441.3|15458.6|15457.6|15441.3|15440.3|3379
1631637600000|2021-09-14 16:40:00|15442.8|15441.8|15427.7|15426.7|15443.1|15442.1|15424.3|15423.3|5857
1631637900000|2021-09-14 16:45:00|15427.6|15426.6|15425.4|15424.4|15433.8|15432.8|15424.8|15423.8|2828
1631638200000|2021-09-14 16:50:00|15425.6|15424.6|15429.3|15428.3|15430.7|15429.7|15421.7|15420.7|2944
1631638500000|2021-09-14 16:55:00|15429.7|15428.7|15428.6|15427.6|15431.9|15430.9|15422.1|15421.1|3671
1631638800000|2021-09-14 17:00:00|15428.4|15427.4|15418.7|15417.7|15437.3|15436.3|15416.6|15415.6|5534
1631639100000|2021-09-14 17:05:00|15418.1|15417.1|15398.2|15397.2|15418.9|15417.9|15397.6|15396.6|6864
1631639400000|2021-09-14 17:10:00|15397.9|15396.9|15404.1|15403.1|15411.2|15410.2|15392.2|15391.2|5175
1631639700000|2021-09-14 17:15:00|15404.2|15403.2|15417.6|15416.6|15418.7|15417.7|15403.2|15402.2|3117
1631640000000|2021-09-14 17:20:00|15417.4|15416.4|15417.2|15416.2|15423.1|15422.1|15415.1|15414.1|3238
1631640300000|2021-09-14 17:25:00|15417.3|15416.3|15421.9|15420.9|15426.8|15425.8|15416.9|15415.9|3189
1631640600000|2021-09-14 17:30:00|15422.1|15421.1|15406.4|15405.4|15422.3|15421.3|15403.8|15402.8|4719
1631640900000|2021-09-14 17:35:00|15406.3|15405.3|15421.1|15420.1|15425.4|15424.4|15402.2|15401.2|4077
1631641200000|2021-09-14 17:40:00|15421.8|15420.8|15428.6|15427.6|15429.1|15428.1|15418.9|15417.9|2639
1631641500000|2021-09-14 17:45:00|15428.4|15427.4|15425.8|15424.8|15430.1|15429.1|15424.3|15423.3|1909
1631641800000|2021-09-14 17:50:00|15426.3|15425.3|15431.9|15430.9|15437.8|15436.8|15424.1|15423.1|4172
1631642100000|2021-09-14 17:55:00|15432.2|15431.2|15427.1|15426.1|15437.2|15436.2|15425.2|15424.2|2903
1631642400000|2021-09-14 18:00:00|15427.2|15426.2|15420.2|15419.2|15428.4|15427.4|15416.3|15415.3|3415
1631642700000|2021-09-14 18:05:00|15421.2|15420.2|15415.8|15414.8|15434.1|15433.1|15412.9|15411.9|4078
1631643000000|2021-09-14 18:10:00|15416.1|15415.1|15415.6|15414.6|15420.7|15419.7|15411.1|15410.1|2483
1631643300000|2021-09-14 18:15:00|15416.2|15415.2|15387.9|15386.9|15416.2|15415.2|15387.8|15386.8|4727
1631643600000|2021-09-14 18:20:00|15387.8|15386.8|15388.9|15387.9|15390.9|15389.9|15373.2|15372.2|5960
1631643900000|2021-09-14 18:25:00|15388.7|15387.7|15382.4|15381.4|15389.3|15388.3|15375.8|15374.8|4209
1631644200000|2021-09-14 18:30:00|15382.6|15381.6|15368.9|15367.9|15384.8|15383.8|15368.2|15367.2|5407
1631644500000|2021-09-14 18:35:00|15369.2|15368.2|15370.4|15369.4|15375.9|15374.9|15359.9|15358.9|5603
1631644800000|2021-09-14 18:40:00|15370.9|15369.9|15379.9|15378.9|15382.6|15381.6|15370.2|15369.2|3535
1631645100000|2021-09-14 18:45:00|15380.3|15379.3|15360.3|15359.3|15380.6|15379.6|15358.4|15357.4|4360
1631645400000|2021-09-14 18:50:00|15360.7|15359.7|15374.7|15373.7|15375.6|15374.6|15354.2|15353.2|4937
1631645700000|2021-09-14 18:55:00|15374.9|15373.9|15390.6|15389.6|15393.6|15392.6|15374.1|15373.1|5894
1631646000000|2021-09-14 19:00:00|15390.9|15389.9|15384.3|15383.3|15391.4|15390.4|15380.8|15379.8|3171
1631646300000|2021-09-14 19:05:00|15384.2|15383.2|15379.7|15378.7|15395.6|15394.6|15379.6|15378.6|3990
1631646600000|2021-09-14 19:10:00|15380.2|15379.2|15373.9|15372.9|15387.9|15386.9|15372.2|15371.2|4090
1631646900000|2021-09-14 19:15:00|15373.7|15372.7|15361.1|15360.1|15377.3|15376.3|15360.3|15359.3|5543
1631647200000|2021-09-14 19:20:00|15361.9|15360.9|15362.8|15361.8|15376.6|15375.6|15358.3|15357.3|5377
1631647500000|2021-09-14 19:25:00|15362.7|15361.7|15356.6|15355.6|15371.1|15370.1|15355.8|15354.8|4643
1631647800000|2021-09-14 19:30:00|15356.7|15355.7|15362.8|15361.8|15366.3|15365.3|15352.2|15351.2|6018
1631648100000|2021-09-14 19:35:00|15362.7|15361.7|15366.9|15365.9|15367.2|15366.2|15354.4|15353.4|4798
1631648400000|2021-09-14 19:40:00|15367.1|15366.1|15365.6|15364.6|15371.8|15370.8|15358.2|15357.2|4791
1631648700000|2021-09-14 19:45:00|15366.4|15365.4|15358.9|15357.9|15380.6|15379.6|15352.7|15351.7|6758
1631649000000|2021-09-14 19:50:00|15359.6|15358.6|15375.6|15374.6|15388.1|15387.1|15351.1|15350.1|8795
1631649300000|2021-09-14 19:55:00|15375.2|15374.2|15389.8|15388.8|15390.8|15389.8|15373.3|15372.3|11232
1631649600000|2021-09-14 20:00:00|15388.8|15387.8|15399.1|15397.1|15399.4|15397.4|15386.7|15384.7|3769
1631649900000|2021-09-14 20:05:00|15399.3|15397.3|15403.3|15401.3|15405.6|15403.6|15399.3|15397.3|2152
1631650200000|2021-09-14 20:10:00|15403.9|15401.9|15405.6|15403.6|15408.2|15406.2|15403.9|15401.9|1367
1631650500000|2021-09-14 20:15:00|15405.7|15403.7|15405.1|15403.1|15406.1|15404.1|15404.1|15402.1|237
1631650800000|2021-09-14 20:20:00|15405.2|15403.2|15404.6|15402.6|15407.9|15405.9|15402.9|15400.9|437
1631651100000|2021-09-14 20:25:00|15404.4|15402.4|15401.6|15399.6|15404.6|15402.6|15401.1|15399.1|202
1631651400000|2021-09-14 20:30:00|15401.7|15399.7|15399.9|15397.9|15402.2|15400.2|15399.9|15397.9|222
1631651700000|2021-09-14 20:35:00|15399.8|15397.8|15399.7|15397.7|15400.3|15398.3|15399.4|15397.4|127
1631652000000|2021-09-14 20:40:00|15399.8|15397.8|15399.2|15397.2|15399.8|15397.8|15398.7|15396.7|141
1631652300000|2021-09-14 20:45:00|15399.3|15397.3|15398.3|15396.3|15399.4|15397.4|15397.1|15395.1|239
1631652600000|2021-09-14 20:50:00|15398.4|15396.4|15397.9|15395.9|15398.4|15396.4|15396.9|15394.9|175
1631652900000|2021-09-14 20:55:00|15397.8|15395.8|15398.1|15393.1|15398.3|15396.3|15395.6|15393|182
1631653200000|2021-09-14 21:00:00|15397.9|15392.9|15397.6|15392.6|15397.9|15392.9|15397.1|15392.1|0
1631653500000|2021-09-14 21:05:00|15397.5|15392.5|15399.6|15394.6|15399.6|15394.6|15397.5|15392.5|0
1631653800000|2021-09-14 21:10:00|15399.8|15394.8|15398.5|15393.5|15400.7|15395.7|15398.2|15393.2|0
1631654100000|2021-09-14 21:15:00|15399|15394|15399.5|15394.5|15400.5|15395.5|15399|15394|0
1631654400000|2021-09-14 21:20:00|15398.8|15393.8|15399.7|15394.7|15399.7|15394.7|15398.7|15393.7|0
1631654700000|2021-09-14 21:25:00|15399.6|15394.6|15399.7|15394.7|15399.7|15394.7|15399.6|15394.6|0
1631655000000|2021-09-14 21:30:00|15399.9|15394.9|15400.2|15395.2|15400.7|15395.7|15399.4|15394.4|0
1631655300000|2021-09-14 21:35:00|15400.5|15395.5|15398.5|15393.5|15400.7|15395.7|15398.5|15393.5|0
1631655600000|2021-09-14 21:40:00|15398.4|15393.4|15399.1|15394.1|15399.1|15394.1|15398.2|15393.2|0
1631655900000|2021-09-14 21:45:00|15399.2|15394.2|15398.9|15393.9|15399.6|15394.6|15398.2|15393.2|0
1631656200000|2021-09-14 21:50:00|15399|15394|15399.2|15394.2|15399.2|15394.2|15397.6|15392.6|0
1631656500000|2021-09-14 21:55:00|15399.3|15394.3|15400.5|15395.5|15400.5|15395.5|15398.4|15393.4|0
1631656800000|2021-09-14 22:00:00|15400.8|15395.8|15399.9|15397.9|15402.9|15400.9|15395.1|15393.1|417
1631657100000|2021-09-14 22:05:00|15400.1|15398.1|15398.7|15396.7|15400.8|15398.8|15397.4|15395.4|211
1631657400000|2021-09-14 22:10:00|15398.8|15396.8|15402.2|15400.2|15403.2|15401.2|15398.6|15396.6|112
1631657700000|2021-09-14 22:15:00|15402.4|15400.4|15402.2|15400.2|15404.6|15402.6|15400.9|15398.9|164
1631658000000|2021-09-14 22:20:00|15402.4|15400.4|15401.7|15399.7|15403.3|15401.3|15398.8|15396.8|169
1631658300000|2021-09-14 22:25:00|15401.9|15399.9|15396.1|15394.1|15401.9|15399.9|15395.9|15393.9|208
1631658600000|2021-09-14 22:30:00|15396.3|15394.3|15390.9|15388.9|15398.2|15396.2|15390.6|15388.6|331
1631658900000|2021-09-14 22:35:00|15390.8|15388.8|15392.3|15390.3|15392.7|15390.7|15390.1|15388.1|165
1631659200000|2021-09-14 22:40:00|15392.2|15390.2|15396.2|15394.2|15397.9|15395.9|15391.4|15389.4|195
1631659500000|2021-09-14 22:45:00|15396.3|15394.3|15397.6|15395.6|15399.2|15397.2|15396.2|15394.2|124
1631659800000|2021-09-14 22:50:00|15397.4|15395.4|15402.7|15400.7|15402.8|15400.8|15397.3|15395.3|247
1631660100000|2021-09-14 22:55:00|15402.8|15400.8|15402.7|15400.7|15404.2|15402.2|15402.1|15400.1|102
1631660400000|2021-09-14 23:00:00|15402.8|15400.8|15402.1|15400.1|15405.1|15403.1|15399.6|15397.6|250
1631660700000|2021-09-14 23:05:00|15402.3|15400.3|15403.7|15401.7|15405.1|15403.1|15402.3|15400.3|100
1631661000000|2021-09-14 23:10:00|15403.1|15401.1|15403.7|15401.7|15404.4|15402.4|15401.7|15399.7|95
1631661300000|2021-09-14 23:15:00|15403.6|15401.6|15401.8|15399.8|15404.1|15402.1|15401.6|15399.6|74
1631661600000|2021-09-14 23:20:00|15401.9|15399.9|15402.9|15400.9|15402.9|15400.9|15400.3|15398.3|75
1631661900000|2021-09-14 23:25:00|15402.8|15400.8|15404.3|15402.3|15404.7|15402.7|15402.6|15400.6|69
1631662200000|2021-09-14 23:30:00|15404.4|15402.4|15403.6|15401.6|15405.4|15403.4|15402.1|15400.1|129
1631662500000|2021-09-14 23:35:00|15404.7|15402.7|15410.9|15408.9|15413.3|15411.3|15404.7|15402.7|515
1631662800000|2021-09-14 23:40:00|15410.6|15408.6|15409.1|15407.1|15412.8|15410.8|15409.1|15407.1|320
1631663100000|2021-09-14 23:45:00|15409.2|15407.2|15408.8|15406.8|15410.1|15408.1|15407.8|15405.8|172
1631663400000|2021-09-14 23:50:00|15408.9|15406.9|15411.1|15409.1|15412.1|15410.1|15408.7|15406.7|109
1631663700000|2021-09-14 23:55:00|15411.2|15409.2|15414.1|15412.1|15414.3|15412.3|15409.6|15407.6|126
1631664000000|2021-09-15 00:00:00|15413.7|15411.7|15412.1|15410.1|15418.2|15416.2|15410.4|15408.4|698
1631664300000|2021-09-15 00:05:00|15411.9|15409.9|15413.8|15411.8|15417.2|15415.2|15411.1|15409.1|276
1631664600000|2021-09-15 00:10:00|15413.3|15411.3|15416.3|15414.3|15418.2|15416.2|15412.9|15410.9|238
1631664900000|2021-09-15 00:15:00|15416.4|15414.4|15418.1|15416.1|15422.3|15420.3|15415.7|15413.7|567
1631665200000|2021-09-15 00:20:00|15417.9|15415.9|15414.9|15412.9|15419.1|15417.1|15414.3|15412.3|354
1631665500000|2021-09-15 00:25:00|15415.1|15413.1|15417.3|15415.3|15418.1|15416.1|15414.9|15412.9|110
1631665800000|2021-09-15 00:30:00|15417.4|15415.4|15415.1|15413.1|15419.7|15417.7|15414.9|15412.9|142
1631666100000|2021-09-15 00:35:00|15414.9|15412.9|15415.3|15413.3|15415.7|15413.7|15410.7|15408.7|336
1631666400000|2021-09-15 00:40:00|15415.2|15413.2|15411.3|15409.3|15417.2|15415.2|15410.4|15408.4|298
1631666700000|2021-09-15 00:45:00|15411.2|15409.2|15412.6|15410.6|15413.6|15411.6|15410.4|15408.4|154
1631667000000|2021-09-15 00:50:00|15412.4|15410.4|15412.3|15410.3|15414.8|15412.8|15411.8|15409.8|125
1631667300000|2021-09-15 00:55:00|15412.4|15410.4|15408.8|15406.8|15412.6|15410.6|15405.7|15403.7|359
1631667600000|2021-09-15 01:00:00|15409.1|15407.1|15412.4|15410.4|15414.6|15412.6|15408.3|15406.3|345
1631667900000|2021-09-15 01:05:00|15412.3|15410.3|15413.1|15411.1|15414.6|15412.6|15408.9|15406.9|189
1631668200000|2021-09-15 01:10:00|15413.4|15411.4|15411.3|15409.3|15414.1|15412.1|15409.4|15407.4|129
1631668500000|2021-09-15 01:15:00|15411.4|15409.4|15410.9|15408.9|15413.7|15411.7|15407.6|15405.6|212
1631668800000|2021-09-15 01:20:00|15411.1|15409.1|15404.3|15402.3|15413.9|15411.9|15404.3|15402.3|291
1631669100000|2021-09-15 01:25:00|15404.2|15402.2|15406.6|15404.6|15408.6|15406.6|15403.4|15401.4|253
1631669400000|2021-09-15 01:30:00|15406.4|15404.4|15406.3|15404.3|15409.6|15407.6|15403.3|15401.3|266
1631669700000|2021-09-15 01:35:00|15406.4|15404.4|15402.8|15400.8|15406.6|15404.6|15398.3|15396.3|426
1631670000000|2021-09-15 01:40:00|15402.7|15400.7|15394.3|15392.3|15403.6|15401.6|15393.8|15391.8|367
1631670300000|2021-09-15 01:45:00|15394.2|15392.2|15390.4|15388.4|15395.4|15393.4|15386.9|15384.9|477
1631670600000|2021-09-15 01:50:00|15390.6|15388.6|15386.3|15384.3|15393.2|15391.2|15385.3|15383.3|341
1631670900000|2021-09-15 01:55:00|15386.2|15384.2|15389.7|15387.7|15390.3|15388.3|15385.7|15383.7|226
1631671200000|2021-09-15 02:00:00|15389.8|15387.8|15379.1|15377.1|15389.8|15387.8|15376.7|15374.7|875
1631671500000|2021-09-15 02:05:00|15378.3|15376.3|15382.6|15380.6|15383.3|15381.3|15377.4|15375.4|365
1631671800000|2021-09-15 02:10:00|15382.7|15380.7|15387.1|15385.1|15387.1|15385.1|15382.6|15380.6|333
1631672100000|2021-09-15 02:15:00|15387.3|15385.3|15395.6|15393.6|15396.1|15394.1|15387.2|15385.2|587
1631672400000|2021-09-15 02:20:00|15394.9|15392.9|15397.2|15395.2|15399.2|15397.2|15393.6|15391.6|473
1631672700000|2021-09-15 02:25:00|15397.1|15395.1|15395.8|15393.8|15398.8|15396.8|15395.2|15393.2|224
1631673000000|2021-09-15 02:30:00|15395.9|15393.9|15398.6|15396.6|15402.6|15400.6|15395.7|15393.7|332
1631673300000|2021-09-15 02:35:00|15398.7|15396.7|15394.2|15392.2|15398.8|15396.8|15393.6|15391.6|236
1631673600000|2021-09-15 02:40:00|15394.3|15392.3|15393.4|15391.4|15395.2|15393.2|15390.1|15388.1|256
1631673900000|2021-09-15 02:45:00|15393.3|15391.3|15393.8|15391.8|15394.8|15392.8|15391.8|15389.8|191
1631674200000|2021-09-15 02:50:00|15393.7|15391.7|15394.4|15392.4|15395.9|15393.9|15390.8|15388.8|290
1631674500000|2021-09-15 02:55:00|15394.6|15392.6|15393.6|15391.6|15396.7|15394.7|15391.7|15389.7|223
1631674800000|2021-09-15 03:00:00|15393.8|15391.8|15397.7|15395.7|15401.3|15399.3|15393.7|15391.7|314
1631675100000|2021-09-15 03:05:00|15397.8|15395.8|15397.2|15395.2|15399.9|15397.9|15396.3|15394.3|129
1631675400000|2021-09-15 03:10:00|15397.3|15395.3|15395.1|15393.1|15399.1|15397.1|15394.6|15392.6|128
1631675700000|2021-09-15 03:15:00|15395.2|15393.2|15395.3|15393.3|15397.6|15395.6|15392.8|15390.8|227
1631676000000|2021-09-15 03:20:00|15395.4|15393.4|15395.8|15393.8|15396.7|15394.7|15392.7|15390.7|153
1631676300000|2021-09-15 03:25:00|15395.6|15393.6|15400.4|15398.4|15400.7|15398.7|15395.3|15393.3|219
1631676600000|2021-09-15 03:30:00|15400.6|15398.6|15404.8|15402.8|15408.2|15406.2|15399.3|15397.3|669
1631676900000|2021-09-15 03:35:00|15404.7|15402.7|15403.6|15401.6|15404.8|15402.8|15402.9|15400.9|210
1631677200000|2021-09-15 03:40:00|15403.4|15401.4|15402.8|15400.8|15403.6|15401.6|15400.3|15398.3|251
1631677500000|2021-09-15 03:45:00|15403.1|15401.1|15403.6|15401.6|15406.4|15404.4|15402.1|15400.1|175
1631677800000|2021-09-15 03:50:00|15403.7|15401.7|15405.2|15403.2|15405.6|15403.6|15400.6|15398.6|204
1631678100000|2021-09-15 03:55:00|15405.1|15403.1|15405.9|15403.9|15408.1|15406.1|15404.2|15402.2|246
1631678400000|2021-09-15 04:00:00|15405.7|15403.7|15415.1|15413.1|15416.1|15414.1|15404.8|15402.8|437
1631678700000|2021-09-15 04:05:00|15415.2|15413.2|15414.8|15412.8|15418.6|15416.6|15414.3|15412.3|311
1631679000000|2021-09-15 04:10:00|15414.7|15412.7|15418.3|15416.3|15419.2|15417.2|15414.4|15412.4|148
1631679300000|2021-09-15 04:15:00|15418.6|15416.6|15416.6|15414.6|15418.6|15416.6|15415.8|15413.8|130
1631679600000|2021-09-15 04:20:00|15416.8|15414.8|15415.1|15413.1|15417.8|15415.8|15414.8|15412.8|107
1631679900000|2021-09-15 04:25:00|15414.9|15412.9|15414.1|15412.1|15416.6|15414.6|15412.7|15410.7|160
1631680200000|2021-09-15 04:30:00|15414.2|15412.2|15411.8|15409.8|15415.1|15413.1|15411.8|15409.8|171
1631680500000|2021-09-15 04:35:00|15411.6|15409.6|15414.3|15412.3|15414.4|15412.4|15411.3|15409.3|92
1631680800000|2021-09-15 04:40:00|15413.8|15411.8|15413.6|15411.6|15415.2|15413.2|15412.3|15410.3|263
1631681100000|2021-09-15 04:45:00|15413.1|15411.1|15416.6|15414.6|15417.9|15415.9|15412.6|15410.6|240
1631681400000|2021-09-15 04:50:00|15416.7|15414.7|15416.1|15414.1|15417.9|15415.9|15415.6|15413.6|112
1631681700000|2021-09-15 04:55:00|15415.9|15413.9|15417.1|15415.1|15417.1|15415.1|15415.4|15413.4|63
1631682000000|2021-09-15 05:00:00|15417.2|15415.2|15413.4|15411.4|15418.4|15416.4|15412.9|15410.9|156
1631682300000|2021-09-15 05:05:00|15413.2|15411.2|15411.7|15409.7|15416.6|15414.6|15409.6|15407.6|493
1631682600000|2021-09-15 05:10:00|15411.6|15409.6|15411.6|15409.6|15413.9|15411.9|15408.4|15406.4|510
1631682900000|2021-09-15 05:15:00|15411.9|15409.9|15406.8|15404.8|15412.8|15410.8|15401.6|15399.6|835
1631683200000|2021-09-15 05:20:00|15406.9|15404.9|15410.1|15408.1|15412.4|15410.4|15406.2|15404.2|533
1631683500000|2021-09-15 05:25:00|15409.8|15407.8|15405.3|15403.3|15409.8|15407.8|15403.8|15401.8|488
1631683800000|2021-09-15 05:30:00|15405.2|15403.2|15404.1|15402.1|15408.1|15406.1|15400.2|15398.2|338
1631684100000|2021-09-15 05:35:00|15404.2|15402.2|15405.3|15403.3|15411.7|15409.7|15403.1|15401.1|326
1631684400000|2021-09-15 05:40:00|15405.6|15403.6|15406.8|15404.8|15410.7|15408.7|15404.9|15402.9|204
1631684700000|2021-09-15 05:45:00|15406.7|15404.7|15407.6|15405.6|15409.1|15407.1|15404.2|15402.2|197
1631685000000|2021-09-15 05:50:00|15407.8|15405.8|15410.6|15408.6|15411.8|15409.8|15405.7|15403.7|280
1631685300000|2021-09-15 05:55:00|15410.4|15408.4|15406.3|15404.3|15411.4|15409.4|15406.3|15404.3|226
1631685600000|2021-09-15 06:00:00|15406.4|15404.4|15402.1|15400.1|15409.6|15407.6|15397.9|15395.9|582
1631685900000|2021-09-15 06:05:00|15402.2|15400.2|15397.2|15395.2|15405.8|15403.8|15397.1|15395.1|304
1631686200000|2021-09-15 06:10:00|15397.3|15395.3|15403.7|15401.7|15404.6|15402.6|15394.6|15392.6|778
1631686500000|2021-09-15 06:15:00|15403.6|15401.6|15397.6|15395.6|15403.6|15401.6|15394.3|15392.3|670
1631686800000|2021-09-15 06:20:00|15397.3|15395.3|15401.3|15399.3|15402.8|15400.8|15395.9|15393.9|252
1631687100000|2021-09-15 06:25:00|15401.2|15399.2|15400.4|15398.4|15406.1|15404.1|15400.3|15398.3|273
1631687400000|2021-09-15 06:30:00|15400.1|15398.1|15404.1|15402.1|15406.6|15404.6|15398.9|15396.9|391
1631687700000|2021-09-15 06:35:00|15403.6|15401.6|15404.8|15402.8|15404.9|15402.9|15396.6|15394.6|464
1631688000000|2021-09-15 06:40:00|15404.9|15402.9|15415.1|15413.1|15415.6|15413.6|15404.1|15402.1|616
1631688300000|2021-09-15 06:45:00|15415.2|15413.2|15416.9|15414.9|15418.1|15416.1|15413.1|15411.1|454
1631688600000|2021-09-15 06:50:00|15417.1|15415.1|15415.8|15413.8|15419.8|15417.8|15414.9|15412.9|647
1631688900000|2021-09-15 06:55:00|15415.6|15413.6|15414.7|15412.7|15417.8|15415.8|15412.6|15410.6|633
1631689200000|2021-09-15 07:00:00|15413.7|15411.7|15420.4|15418.4|15424.6|15422.6|15412.4|15410.4|1573
1631689500000|2021-09-15 07:05:00|15420.8|15418.8|15422.1|15420.1|15428.6|15426.6|15419.1|15417.1|1596
1631689800000|2021-09-15 07:10:00|15421.9|15419.9|15417.1|15415.1|15423.4|15421.4|15416.1|15414.1|1062
1631690100000|2021-09-15 07:15:00|15417.3|15415.3|15427.8|15425.8|15428.1|15426.1|15415.1|15413.1|715
1631690400000|2021-09-15 07:20:00|15428.1|15426.1|15421.8|15419.8|15430.1|15428.1|15420.1|15418.1|582
1631690700000|2021-09-15 07:25:00|15421.9|15419.9|15422.6|15420.6|15424.9|15422.9|15418.2|15416.2|294
1631691000000|2021-09-15 07:30:00|15422.1|15420.1|15426.8|15424.8|15427.7|15425.7|15420.3|15418.3|716
1631691300000|2021-09-15 07:35:00|15426.7|15424.7|15426.3|15424.3|15427.6|15425.6|15423.6|15421.6|380
1631691600000|2021-09-15 07:40:00|15426.2|15424.2|15422.8|15420.8|15426.7|15424.7|15422.6|15420.6|475
1631691900000|2021-09-15 07:45:00|15422.7|15420.7|15421.2|15419.2|15424.8|15422.8|15419.6|15417.6|388
1631692200000|2021-09-15 07:50:00|15421.1|15419.1|15421.2|15419.2|15423.8|15421.8|15419.9|15417.9|202
1631692500000|2021-09-15 07:55:00|15420.8|15418.8|15421.1|15419.1|15421.7|15419.7|15417.1|15415.1|371
1631692800000|2021-09-15 08:00:00|15420.9|15418.9|15426.2|15424.2|15429.1|15427.1|15420.7|15418.7|702
1631693100000|2021-09-15 08:05:00|15426.3|15424.3|15424.7|15422.7|15426.8|15424.8|15423.3|15421.3|253
1631693400000|2021-09-15 08:10:00|15424.6|15422.6|15425.6|15423.6|15426.2|15424.2|15424.3|15422.3|196
1631693700000|2021-09-15 08:15:00|15425.4|15423.4|15429.1|15427.1|15431.2|15429.2|15425.1|15423.1|289
1631694000000|2021-09-15 08:20:00|15428.9|15426.9|15426.8|15424.8|15430.9|15428.9|15426.2|15424.2|205
1631694300000|2021-09-15 08:25:00|15426.9|15424.9|15431.7|15429.7|15433.1|15431.1|15425.2|15423.2|627
1631694600000|2021-09-15 08:30:00|15431.6|15429.6|15434.6|15432.6|15436.7|15434.7|15431.6|15429.6|651
1631694900000|2021-09-15 08:35:00|15434.7|15432.7|15435.3|15433.3|15436.6|15434.6|15434.3|15432.3|326
1631695200000|2021-09-15 08:40:00|15434.3|15432.3|15432.9|15430.9|15434.8|15432.8|15431.8|15429.8|307
1631695500000|2021-09-15 08:45:00|15432.7|15430.7|15432.9|15430.9|15433.4|15431.4|15431.1|15429.1|252
1631695800000|2021-09-15 08:50:00|15432.8|15430.8|15433.3|15431.3|15433.8|15431.8|15431.3|15429.3|272
1631696100000|2021-09-15 08:55:00|15433.4|15431.4|15433.6|15431.6|15434.2|15432.2|15431.6|15429.6|219
1631696400000|2021-09-15 09:00:00|15433.4|15431.4|15436.3|15434.3|15436.6|15434.6|15433.4|15431.4|590
1631696700000|2021-09-15 09:05:00|15436.4|15434.4|15435.7|15433.7|15436.6|15434.6|15434.4|15432.4|178
1631697000000|2021-09-15 09:10:00|15435.8|15433.8|15434.1|15432.1|15436.6|15434.6|15433.4|15431.4|558
1631697300000|2021-09-15 09:15:00|15433.9|15431.9|15438.1|15436.1|15438.7|15436.7|15433.9|15431.9|287
1631697600000|2021-09-15 09:20:00|15437.9|15435.9|15431.6|15429.6|15438.1|15436.1|15429.9|15427.9|539
1631697900000|2021-09-15 09:25:00|15431.3|15429.3|15430.4|15428.4|15431.7|15429.7|15428.3|15426.3|278
1631698200000|2021-09-15 09:30:00|15430.3|15428.3|15435.3|15433.3|15436.1|15434.1|15427.4|15425.4|464
1631698500000|2021-09-15 09:35:00|15434.8|15432.8|15434.8|15432.8|15435.3|15433.3|15432.1|15430.1|156
1631698800000|2021-09-15 09:40:00|15434.7|15432.7|15433.6|15431.6|15435.7|15433.7|15432.9|15430.9|156
1631699100000|2021-09-15 09:45:00|15433.4|15431.4|15433.6|15431.6|15434.6|15432.6|15432.3|15430.3|179
1631699400000|2021-09-15 09:50:00|15433.4|15431.4|15431.2|15429.2|15438.9|15436.9|15431.2|15429.2|581
1631699700000|2021-09-15 09:55:00|15431.3|15429.3|15434.3|15432.3|15435.6|15433.6|15431.3|15429.3|237
1631700000000|2021-09-15 10:00:00|15434.6|15432.6|15433.3|15431.3|15435.8|15433.8|15431.7|15429.7|680
1631700300000|2021-09-15 10:05:00|15433.6|15431.6|15433.1|15431.1|15435.7|15433.7|15432.9|15430.9|261
1631700600000|2021-09-15 10:10:00|15433.2|15431.2|15427.7|15425.7|15433.2|15431.2|15427.7|15425.7|228
1631700900000|2021-09-15 10:15:00|15427.6|15425.6|15426.6|15424.6|15431.4|15429.4|15426.2|15424.2|533
1631701200000|2021-09-15 10:20:00|15426.3|15424.3|15429.6|15427.6|15429.6|15427.6|15425.2|15423.2|232
1631701500000|2021-09-15 10:25:00|15429.4|15427.4|15431.8|15429.8|15432.4|15430.4|15429.1|15427.1|185
1631701800000|2021-09-15 10:30:00|15431.7|15429.7|15428.9|15426.9|15432.3|15430.3|15428.6|15426.6|532
1631702100000|2021-09-15 10:35:00|15428.7|15426.7|15430.4|15428.4|15430.7|15428.7|15428.4|15426.4|122
1631702400000|2021-09-15 10:40:00|15430.3|15428.3|15426.1|15424.1|15430.3|15428.3|15424.9|15422.9|363
1631702700000|2021-09-15 10:45:00|15425.9|15423.9|15420.1|15418.1|15426.3|15424.3|15418.3|15416.3|555
1631703000000|2021-09-15 10:50:00|15420.3|15418.3|15422.9|15420.9|15424.3|15422.3|15419.2|15417.2|293
1631703300000|2021-09-15 10:55:00|15422.8|15420.8|15421.9|15419.9|15423.1|15421.1|15415.8|15413.8|620
1631703600000|2021-09-15 11:00:00|15422.1|15420.1|15418.6|15416.6|15423.8|15421.8|15410.8|15408.8|828
1631703900000|2021-09-15 11:05:00|15418.8|15416.8|15421.9|15419.9|15423.1|15421.1|15417.1|15415.1|451
1631704200000|2021-09-15 11:10:00|15422.1|15420.1|15413.8|15411.8|15422.3|15420.3|15411.1|15409.1|440
1631704500000|2021-09-15 11:15:00|15413.7|15411.7|15417.3|15415.3|15419.2|15417.2|15410.9|15408.9|485
1631704800000|2021-09-15 11:20:00|15417.2|15415.2|15415.1|15413.1|15419.1|15417.1|15409.6|15407.6|570
1631705100000|2021-09-15 11:25:00|15415.2|15413.2|15410.3|15408.3|15417.3|15415.3|15407.6|15405.6|1229
1631705400000|2021-09-15 11:30:00|15410.2|15408.2|15404.3|15402.3|15412.7|15410.7|15404.2|15402.2|976
1631705700000|2021-09-15 11:35:00|15404.2|15402.2|15401.6|15399.6|15406.8|15404.8|15399.6|15397.6|964
1631706000000|2021-09-15 11:40:00|15401.4|15399.4|15408.1|15406.1|15410.2|15408.2|15400.4|15398.4|831
1631706300000|2021-09-15 11:45:00|15407.8|15405.8|15410.1|15408.1|15411.6|15409.6|15407.8|15405.8|393
1631706600000|2021-09-15 11:50:00|15409.9|15407.9|15411.4|15409.4|15413.9|15411.9|15407.1|15405.1|799
1631706900000|2021-09-15 11:55:00|15411.8|15409.8|15411.8|15409.8|15413.6|15411.6|15409.9|15407.9|582
1631707200000|2021-09-15 12:00:00|15412.1|15410.1|15410.4|15408.4|15413.1|15411.1|15409.2|15407.2|536
1631707500000|2021-09-15 12:05:00|15410.3|15408.3|15409.6|15407.6|15412.3|15410.3|15406.1|15404.1|676
1631707800000|2021-09-15 12:10:00|15409.8|15407.8|15411.3|15409.3|15411.7|15409.7|15406.6|15404.6|540
1631708100000|2021-09-15 12:15:00|15411.2|15409.2|15413.4|15411.4|15415.8|15413.8|15409.4|15407.4|588
1631708400000|2021-09-15 12:20:00|15413.8|15411.8|15404.8|15402.8|15417.2|15415.2|15404.3|15402.3|1086
1631708700000|2021-09-15 12:25:00|15404.7|15402.7|15401.3|15399.3|15408.2|15406.2|15396.3|15394.3|1817
1631709000000|2021-09-15 12:30:00|15401.2|15399.2|15413.4|15411.4|15422.1|15420.1|15399.2|15397.2|3017
1631709300000|2021-09-15 12:35:00|15413.6|15411.6|15411.6|15409.6|15418.4|15416.4|15411.4|15409.4|969
1631709600000|2021-09-15 12:40:00|15411.4|15409.4|15417.1|15415.1|15418.4|15416.4|15409.1|15407.1|1069
1631709900000|2021-09-15 12:45:00|15417.2|15415.2|15412.6|15410.6|15419.6|15417.6|15411.3|15409.3|1139
1631710200000|2021-09-15 12:50:00|15412.1|15410.1|15418.1|15416.1|15419.3|15417.3|15411.1|15409.1|961
1631710500000|2021-09-15 12:55:00|15417.9|15415.9|15416.8|15414.8|15418.7|15416.7|15413.4|15411.4|841
1631710800000|2021-09-15 13:00:00|15416.6|15414.6|15418.7|15416.7|15421.2|15419.2|15414.9|15412.9|1132
1631711100000|2021-09-15 13:05:00|15418.6|15416.6|15415.3|15413.3|15419.1|15417.1|15412.7|15410.7|1260
1631711400000|2021-09-15 13:10:00|15415.4|15413.4|15421.6|15419.6|15421.8|15419.8|15415.3|15413.3|1035
1631711700000|2021-09-15 13:15:00|15421.4|15419.4|15413.3|15411.3|15423.7|15421.7|15413.1|15411.1|1546
1631712000000|2021-09-15 13:20:00|15413.1|15411.1|15409.9|15407.9|15414.8|15412.8|15407.8|15405.8|2527
1631712300000|2021-09-15 13:25:00|15409.1|15407.1|15411.7|15409.7|15412.7|15410.7|15403.3|15401.3|2372
1631712600000|2021-09-15 13:30:00|15411.2|15410.2|15389.8|15388.8|15439.2|15438.2|15384.3|15383.3|22942
1631712900000|2021-09-15 13:35:00|15389.4|15388.4|15360.6|15359.6|15394.8|15393.8|15356.4|15355.4|16400
1631713200000|2021-09-15 13:40:00|15360.8|15359.8|15348.4|15347.4|15367.8|15366.8|15338.4|15337.4|13476
1631713500000|2021-09-15 13:45:00|15348.6|15347.6|15381.1|15380.1|15381.1|15380.1|15346.8|15345.8|13902
1631713800000|2021-09-15 13:50:00|15381.4|15380.4|15353.2|15352.2|15382.9|15381.9|15349.8|15348.8|10476
1631714100000|2021-09-15 13:55:00|15353.3|15352.3|15362.3|15361.3|15369.7|15368.7|15349.6|15348.6|9366
1631714400000|2021-09-15 14:00:00|15362.6|15361.6|15376.6|15375.6|15383.7|15382.7|15349.4|15348.4|10828
1631714700000|2021-09-15 14:05:00|15376.3|15375.3|15359.8|15358.8|15380.8|15379.8|15356.8|15355.8|8044
1631715000000|2021-09-15 14:10:00|15359.4|15358.4|15324.6|15323.6|15365.4|15364.4|15314.7|15313.7|13173
1631715300000|2021-09-15 14:15:00|15324.3|15323.3|15333.4|15332.4|15335.4|15334.4|15313.9|15312.9|8040
1631715600000|2021-09-15 14:20:00|15333.3|15332.3|15335.8|15334.8|15345.1|15344.1|15332.2|15331.2|6477
1631715900000|2021-09-15 14:25:00|15335.9|15334.9|15333.6|15332.6|15344.9|15343.9|15331.9|15330.9|5873
1631716200000|2021-09-15 14:30:00|15333.4|15332.4|15364.9|15363.9|15366.2|15365.2|15324.4|15323.4|9690
1631716500000|2021-09-15 14:35:00|15364.4|15363.4|15368.7|15367.7|15376.6|15375.6|15362.9|15361.9|6936
1631716800000|2021-09-15 14:40:00|15368.9|15367.9|15352.4|15351.4|15370.6|15369.6|15344.8|15343.8|7793
1631717100000|2021-09-15 14:45:00|15352.3|15351.3|15367.4|15366.4|15370.2|15369.2|15349.7|15348.7|5926
1631717400000|2021-09-15 14:50:00|15367.7|15366.7|15351.9|15350.9|15373.6|15372.6|15351.3|15350.3|5091
1631717700000|2021-09-15 14:55:00|15351.8|15350.8|15371.1|15370.1|15374.7|15373.7|15348.6|15347.6|5234
1631718000000|2021-09-15 15:00:00|15370.9|15369.9|15377.7|15376.7|15377.9|15376.9|15360.2|15359.2|5347
1631718300000|2021-09-15 15:05:00|15377.4|15376.4|15369.4|15368.4|15380.8|15379.8|15367.2|15366.2|4988
1631718600000|2021-09-15 15:10:00|15369.2|15368.2|15362.6|15361.6|15374.2|15373.2|15361.6|15360.6|3552
1631718900000|2021-09-15 15:15:00|15362.3|15361.3|15357.8|15356.8|15369.3|15368.3|15352.1|15351.1|4761
1631719200000|2021-09-15 15:20:00|15357.7|15356.7|15366.8|15365.8|15371.4|15370.4|15354.9|15353.9|4635
1631719500000|2021-09-15 15:25:00|15366.7|15365.7|15357.3|15356.3|15376.9|15375.9|15356.7|15355.7|4128
1631719800000|2021-09-15 15:30:00|15357.2|15356.2|15355.4|15354.4|15360.6|15359.6|15339.6|15338.6|6948
1631720100000|2021-09-15 15:35:00|15355.6|15354.6|15359.1|15358.1|15363.3|15362.3|15349.7|15348.7|3486
1631720400000|2021-09-15 15:40:00|15358.9|15357.9|15355.4|15354.4|15362.3|15361.3|15352.6|15351.6|2960
1631720700000|2021-09-15 15:45:00|15355.3|15354.3|15346.8|15345.8|15355.3|15354.3|15342.8|15341.8|3525
1631721000000|2021-09-15 15:50:00|15346.7|15345.7|15343.9|15342.9|15349.4|15348.4|15342.3|15341.3|2398
1631721300000|2021-09-15 15:55:00|15343.8|15342.8|15365.3|15364.3|15366.7|15365.7|15342.8|15341.8|4565
1631721600000|2021-09-15 16:00:00|15365.6|15364.6|15366.4|15365.4|15367.3|15366.3|15358.6|15357.6|2958
1631721900000|2021-09-15 16:05:00|15366.6|15365.6|15368.3|15367.3|15371.4|15370.4|15358.8|15357.8|3109
1631722200000|2021-09-15 16:10:00|15368.2|15367.2|15361.8|15360.8|15371.7|15370.7|15360.1|15359.1|2666
1631722500000|2021-09-15 16:15:00|15363.1|15362.1|15366.2|15365.2|15369.1|15368.1|15361.8|15360.8|2212
1631722800000|2021-09-15 16:20:00|15366.3|15365.3|15380.9|15379.9|15381.3|15380.3|15362.9|15361.9|3587
1631723100000|2021-09-15 16:25:00|15381.1|15380.1|15394.2|15393.2|15399.8|15398.8|15379.1|15378.1|6310
1631723400000|2021-09-15 16:30:00|15394.7|15393.7|15409.6|15408.6|15411.8|15410.8|15393.7|15392.7|4709
1631723700000|2021-09-15 16:35:00|15409.4|15408.4|15414.8|15413.8|15415.6|15414.6|15407.3|15406.3|3839
1631724000000|2021-09-15 16:40:00|15414.2|15413.2|15427.3|15426.3|15434.3|15433.3|15414.2|15413.2|7932
1631724300000|2021-09-15 16:45:00|15426.9|15425.9|15430.7|15429.7|15433.5|15432.5|15423.8|15422.8|4961
1631724600000|2021-09-15 16:50:00|15430.8|15429.8|15431.2|15430.2|15433.2|15432.2|15427.7|15426.7|2770
1631724900000|2021-09-15 16:55:00|15431.4|15430.4|15444.4|15443.4|15449.2|15448.2|15431.4|15430.4|6775
1631725200000|2021-09-15 17:00:00|15444.8|15443.8|15450.5|15449.5|15450.8|15449.8|15440.9|15439.9|3453
1631725500000|2021-09-15 17:05:00|15450.7|15449.7|15440.3|15439.3|15454.4|15453.4|15439.9|15438.9|4335
1631725800000|2021-09-15 17:10:00|15440.2|15439.2|15442.4|15441.4|15445.2|15444.2|15439.9|15438.9|2527
1631726100000|2021-09-15 17:15:00|15442.5|15441.5|15448.5|15447.5|15449.7|15448.7|15442.2|15441.2|2476
1631726400000|2021-09-15 17:20:00|15448.8|15447.8|15448.4|15447.4|15452.9|15451.9|15445.3|15444.3|2183
1631726700000|2021-09-15 17:25:00|15448.3|15447.3|15448.7|15447.7|15456.3|15455.3|15446.3|15445.3|2851
1631727000000|2021-09-15 17:30:00|15449.2|15448.2|15459.3|15458.3|15459.9|15458.9|15447.8|15446.8|3038
1631727300000|2021-09-15 17:35:00|15459.4|15458.4|15451.8|15450.8|15459.4|15458.4|15449.7|15448.7|2579
1631727600000|2021-09-15 17:40:00|15451.9|15450.9|15456|15455|15457.5|15456.5|15447.2|15446.2|2188
1631727900000|2021-09-15 17:45:00|15456.2|15455.2|15465.8|15464.8|15469.7|15468.7|15454.7|15453.7|4564
1631728200000|2021-09-15 17:50:00|15465.9|15464.9|15472|15471|15473|15472|15464.8|15463.8|2430
1631728500000|2021-09-15 17:55:00|15472.2|15471.2|15458.4|15457.4|15472.4|15471.4|15458.4|15457.4|3121
1631728800000|2021-09-15 18:00:00|15458.3|15457.3|15459.5|15458.5|15463.4|15462.4|15456.3|15455.3|3059
1631729100000|2021-09-15 18:05:00|15459.7|15458.7|15478.7|15477.7|15478.9|15477.9|15458.4|15457.4|3555
1631729400000|2021-09-15 18:10:00|15478.8|15477.8|15472.2|15471.2|15478.8|15477.8|15469.8|15468.8|2694
1631729700000|2021-09-15 18:15:00|15472|15471|15470.4|15469.4|15478.2|15477.2|15469.2|15468.2|2245
1631730000000|2021-09-15 18:20:00|15470.3|15469.3|15471.2|15470.2|15475.9|15474.9|15468.3|15467.3|2483
1631730300000|2021-09-15 18:25:00|15471.3|15470.3|15471.8|15470.8|15478.2|15477.2|15471.2|15470.2|2851
1631730600000|2021-09-15 18:30:00|15471.9|15470.9|15477.3|15476.3|15477.7|15476.7|15470|15469|2137
1631730900000|2021-09-15 18:35:00|15477.4|15476.4|15480|15479|15485.2|15484.2|15476|15475|3722
1631731200000|2021-09-15 18:40:00|15480.2|15479.2|15472.3|15471.3|15486.7|15485.7|15470|15469|4219
1631731500000|2021-09-15 18:45:00|15472.4|15471.4|15483.9|15482.9|15485.2|15484.2|15471.5|15470.5|2502
1631731800000|2021-09-15 18:50:00|15483.8|15482.8|15482.4|15481.4|15484.8|15483.8|15476.3|15475.3|3011
1631732100000|2021-09-15 18:55:00|15482.5|15481.5|15482|15481|15484.9|15483.9|15479.8|15478.8|2195
1631732400000|2021-09-15 19:00:00|15482.4|15481.4|15493.9|15492.9|15494.4|15493.4|15478|15477|4430
1631732700000|2021-09-15 19:05:00|15494|15493|15495.2|15494.2|15495.7|15494.7|15489.9|15488.9|2739
1631733000000|2021-09-15 19:10:00|15495.3|15494.3|15500.4|15499.4|15500.4|15499.4|15492.4|15491.4|3533
1631733300000|2021-09-15 19:15:00|15500.5|15499.5|15511|15510|15511.3|15510.3|15498.3|15497.3|5340
1631733600000|2021-09-15 19:20:00|15512.1|15511.1|15506|15505|15512.1|15511.1|15501.7|15500.7|3968
1631733900000|2021-09-15 19:25:00|15506.1|15505.1|15505.2|15504.2|15509.7|15508.7|15500.2|15499.2|3222
1631734200000|2021-09-15 19:30:00|15505.3|15504.3|15501.2|15500.2|15507.5|15506.5|15499|15498|3948
1631734500000|2021-09-15 19:35:00|15501.3|15500.3|15515.7|15514.7|15518.2|15517.2|15500.6|15499.6|4364
1631734800000|2021-09-15 19:40:00|15516|15515|15516.6|15515.6|15517.2|15516.2|15509.8|15508.8|3335
1631735100000|2021-09-15 19:45:00|15516.7|15515.7|15512.3|15511.3|15520.7|15519.7|15508.5|15507.5|4321
1631735400000|2021-09-15 19:50:00|15512.5|15511.5|15506.1|15505.1|15517|15516|15499.5|15498.5|9180
1631735700000|2021-09-15 19:55:00|15506|15505|15504.8|15503.8|15507|15506|15494.2|15493.2|12847
1631736000000|2021-09-15 20:00:00|15503.7|15502.7|15504|15502|15507.2|15505.2|15500.2|15498.2|4602
1631736300000|2021-09-15 20:05:00|15504.3|15502.3|15505.2|15503.2|15506|15504|15502.2|15500.2|1765
1631736600000|2021-09-15 20:10:00|15505.3|15503.3|15506.6|15504.6|15506.7|15504.7|15502.5|15500.5|1358
1631736900000|2021-09-15 20:15:00|15506.5|15504.5|15504.2|15502.2|15506.7|15504.7|15503.5|15501.5|472
1631737200000|2021-09-15 20:20:00|15504.1|15502.1|15505.6|15503.6|15507|15505|15503.7|15501.7|256
1631737500000|2021-09-15 20:25:00|15505.3|15503.3|15507.6|15505.6|15507.7|15505.7|15505.2|15503.2|168
1631737800000|2021-09-15 20:30:00|15507.5|15505.5|15506.8|15504.8|15507.7|15505.7|15506|15504|275
1631738100000|2021-09-15 20:35:00|15506.7|15504.7|15512.5|15510.5|15513.1|15511.1|15506.1|15504.1|442
1631738400000|2021-09-15 20:40:00|15512.3|15510.3|15516.3|15514.3|15516.3|15514.3|15512|15510|305
1631738700000|2021-09-15 20:45:00|15516.2|15514.2|15515.6|15513.6|15516.8|15514.8|15514.3|15512.3|329
1631739000000|2021-09-15 20:50:00|15515.7|15513.7|15512|15510|15516.1|15514.1|15511.5|15509.5|599
1631739300000|2021-09-15 20:55:00|15511.8|15509.8|15516.1|15511.1|15516.2|15514.1|15510.5|15508.5|320
1631739600000|2021-09-15 21:00:00|15515|15510|15514.8|15509.8|15517.8|15512.8|15514.3|15509.3|0
1631739900000|2021-09-15 21:05:00|15514.7|15509.7|15511.8|15506.8|15515|15510|15511.8|15506.8|0
1631740200000|2021-09-15 21:10:00|15511.9|15506.9|15510.2|15505.2|15511.9|15506.9|15510.2|15505.2|0
1631740500000|2021-09-15 21:15:00|15510.1|15505.1|15509.2|15504.2|15510.2|15505.2|15509|15504|0
1631740800000|2021-09-15 21:20:00|15508.9|15503.9|15508.7|15503.7|15509.2|15504.2|15508.5|15503.5|0
1631741100000|2021-09-15 21:25:00|15508.6|15503.6|15510|15505|15510|15505|15508.5|15503.5|0
1631741400000|2021-09-15 21:30:00|15510.1|15505.1|15509.8|15504.8|15510.1|15505.1|15509.8|15504.8|0
1631741700000|2021-09-15 21:35:00|15510|15505|15510.1|15505.1|15510.2|15505.2|15510|15505|0
1631742000000|2021-09-15 21:40:00|15510|15505|15510.1|15505.1|15510.1|15505.1|15510|15505|0
1631742300000|2021-09-15 21:45:00|15510|15505|15510.5|15505.5|15510.5|15505.5|15509.8|15504.8|0
1631742600000|2021-09-15 21:50:00|15510.4|15505.4|15510.7|15505.7|15510.7|15505.7|15510.4|15505.4|0
1631742900000|2021-09-15 21:55:00|15510.6|15505.6|15510.6|15505.6|15511.3|15506.3|15510.3|15505.3|0
1631743200000|2021-09-15 22:00:00|15516.6|15514.6|15513.6|15511.6|15518.8|15516.8|15511.6|15509.6|441
1631743500000|2021-09-15 22:05:00|15513.5|15511.5|15513.1|15511.1|15514.8|15512.8|15513|15511|123
1631743800000|2021-09-15 22:10:00|15513.2|15511.2|15515.1|15513.1|15515.2|15513.2|15513.2|15511.2|78
1631744100000|2021-09-15 22:15:00|15515|15513|15515.2|15513.2|15516.5|15514.5|15514.3|15512.3|142
1631744400000|2021-09-15 22:20:00|15515.7|15513.7|15515.3|15513.3|15516.1|15514.1|15514.3|15512.3|99
1631744700000|2021-09-15 22:25:00|15515.5|15513.5|15515.3|15513.3|15515.5|15513.5|15513.6|15511.6|108
1631745000000|2021-09-15 22:30:00|15515.5|15513.5|15512.1|15510.1|15515.7|15513.7|15511.7|15509.7|116
1631745300000|2021-09-15 22:35:00|15512.2|15510.2|15510.5|15508.5|15512.3|15510.3|15509.6|15507.6|163
1631745600000|2021-09-15 22:40:00|15510.3|15508.3|15512.3|15510.3|15512.5|15510.5|15509.7|15507.7|106
1631745900000|2021-09-15 22:45:00|15512.5|15510.5|15512.3|15510.3|15514.1|15512.1|15511.6|15509.6|139
1631746200000|2021-09-15 22:50:00|15512.2|15510.2|15511.6|15509.6|15513|15511|15511.1|15509.1|44
1631746500000|2021-09-15 22:55:00|15511.5|15509.5|15512.3|15510.3|15513.1|15511.1|15511.1|15509.1|47
1631746800000|2021-09-15 23:00:00|15512|15510|15507.6|15505.6|15512.1|15510.1|15506.1|15504.1|282
1631747100000|2021-09-15 23:05:00|15507.8|15505.8|15507.1|15505.1|15507.8|15505.8|15504.5|15502.5|147
1631747400000|2021-09-15 23:10:00|15507.2|15505.2|15506.3|15504.3|15508.7|15506.7|15506|15504|100
1631747700000|2021-09-15 23:15:00|15506.2|15504.2|15510.7|15508.7|15510.7|15508.7|15505.8|15503.8|134
1631748000000|2021-09-15 23:20:00|15510.6|15508.6|15508.8|15506.8|15511.5|15509.5|15508.6|15506.6|105
1631748300000|2021-09-15 23:25:00|15508.7|15506.7|15508.1|15506.1|15509.6|15507.6|15507.7|15505.7|54
1631748600000|2021-09-15 23:30:00|15508.2|15506.2|15505.3|15503.3|15509.3|15507.3|15505.2|15503.2|113
1631748900000|2021-09-15 23:35:00|15505.2|15503.2|15508.3|15506.3|15508.3|15506.3|15505.2|15503.2|92
1631749200000|2021-09-15 23:40:00|15508.5|15506.5|15510.5|15508.5|15511|15509|15507|15505|94
1631749500000|2021-09-15 23:45:00|15511.2|15509.2|15510.6|15508.6|15512.7|15510.7|15509.5|15507.5|124
1631749800000|2021-09-15 23:50:00|15510.7|15508.7|15508.3|15506.3|15511.2|15509.2|15508.2|15506.2|51
1631750100000|2021-09-15 23:55:00|15508.2|15506.2|15509.1|15507.1|15510.8|15508.8|15507.2|15505.2|100
1631750400000|2021-09-16 00:00:00|15509|15507|15504.3|15502.3|15509.3|15507.3|15501.3|15499.3|634
1631750700000|2021-09-16 00:05:00|15504.5|15502.5|15506.6|15504.6|15508.1|15506.1|15502.1|15500.1|254
1631751000000|2021-09-16 00:10:00|15506.5|15504.5|15503.6|15501.6|15506.6|15504.6|15502.7|15500.7|148
1631751300000|2021-09-16 00:15:00|15503.8|15501.8|15505.3|15503.3|15505.6|15503.6|15502|15500|201
1631751600000|2021-09-16 00:20:00|15505.5|15503.5|15503.6|15501.6|15505.8|15503.8|15502.5|15500.5|141
1631751900000|2021-09-16 00:25:00|15503.5|15501.5|15504.3|15502.3|15506|15504|15502.7|15500.7|184
1631752200000|2021-09-16 00:30:00|15504.2|15502.2|15506.3|15504.3|15507.3|15505.3|15503.2|15501.2|179
1631752500000|2021-09-16 00:35:00|15506.5|15504.5|15510.8|15508.8|15511|15509|15505.6|15503.6|209
1631752800000|2021-09-16 00:40:00|15511.5|15509.5|15510.1|15508.1|15512.1|15510.1|15507.5|15505.5|238
1631753100000|2021-09-16 00:45:00|15510|15508|15513.5|15511.5|15514|15512|15509.3|15507.3|228
1631753400000|2021-09-16 00:50:00|15513.6|15511.6|15513.3|15511.3|15514.6|15512.6|15511.1|15509.1|160
1631753700000|2021-09-16 00:55:00|15513.5|15511.5|15511.2|15509.2|15513.8|15511.8|15511.2|15509.2|104
1631754000000|2021-09-16 01:00:00|15511.3|15509.3|15511.3|15509.3|15511.7|15509.7|15508.1|15506.1|257
1631754300000|2021-09-16 01:05:00|15511.5|15509.5|15518.5|15516.5|15519.6|15517.6|15511.5|15509.5|389
1631754600000|2021-09-16 01:10:00|15518.6|15516.6|15518.1|15516.1|15519.6|15517.6|15515.6|15513.6|290
1631754900000|2021-09-16 01:15:00|15518.2|15516.2|15520.2|15518.2|15520.5|15518.5|15515.3|15513.3|249
1631755200000|2021-09-16 01:20:00|15520.3|15518.3|15515.5|15513.5|15527.1|15525.1|15513.7|15511.7|947
1631755500000|2021-09-16 01:25:00|15515.8|15513.8|15514.8|15512.8|15516.5|15514.5|15512.7|15510.7|217
1631755800000|2021-09-16 01:30:00|15515|15513|15503|15501|15516.5|15514.5|15502.3|15500.3|680
1631756100000|2021-09-16 01:35:00|15503.1|15501.1|15510.1|15508.1|15512.6|15510.6|15502.8|15500.8|356
1631756400000|2021-09-16 01:40:00|15510.2|15508.2|15508.7|15506.7|15514.5|15512.5|15508.3|15506.3|305
1631756700000|2021-09-16 01:45:00|15508.6|15506.6|15502.1|15500.1|15509|15507|15502.1|15500.1|424
1631757000000|2021-09-16 01:50:00|15502.2|15500.2|15502.3|15500.3|15504.6|15502.6|15500.2|15498.2|269
1631757300000|2021-09-16 01:55:00|15502.1|15500.1|15497.1|15495.1|15502.6|15500.6|15497|15495|401
1631757600000|2021-09-16 02:00:00|15497|15495|15497.2|15495.2|15497.5|15495.5|15491|15489|590
1631757900000|2021-09-16 02:05:00|15497.1|15495.1|15500.8|15498.8|15500.8|15498.8|15496|15494|257
1631758200000|2021-09-16 02:10:00|15500.7|15498.7|15494.1|15492.1|15501.3|15499.3|15493.8|15491.8|249
1631758500000|2021-09-16 02:15:00|15493.8|15491.8|15496.2|15494.2|15498.1|15496.1|15490.7|15488.7|321
1631758800000|2021-09-16 02:20:00|15496.3|15494.3|15502.1|15500.1|15503.1|15501.1|15495.6|15493.6|412
1631759100000|2021-09-16 02:25:00|15502|15500|15500|15498|15503.2|15501.2|15497.1|15495.1|313
1631759400000|2021-09-16 02:30:00|15499.8|15497.8|15508.6|15506.6|15509.6|15507.6|15498.7|15496.7|486
1631759700000|2021-09-16 02:35:00|15508.7|15506.7|15507.6|15505.6|15509.7|15507.7|15505.1|15503.1|690
1631760000000|2021-09-16 02:40:00|15507.7|15505.7|15504.3|15502.3|15508.7|15506.7|15504.3|15502.3|308
1631760300000|2021-09-16 02:45:00|15504.2|15502.2|15505|15503|15507|15505|15503.3|15501.3|154
1631760600000|2021-09-16 02:50:00|15504.8|15502.8|15505.3|15503.3|15507|15505|15504|15502|140
1631760900000|2021-09-16 02:55:00|15505.2|15503.2|15502.1|15500.1|15505.8|15503.8|15498|15496|239
1631761200000|2021-09-16 03:00:00|15502|15500|15500.5|15498.5|15503.6|15501.6|15497.7|15495.7|230
1631761500000|2021-09-16 03:05:00|15500.3|15498.3|15503.5|15501.5|15507.2|15505.2|15499.3|15497.3|185
1631761800000|2021-09-16 03:10:00|15503.3|15501.3|15500|15498|15503.6|15501.6|15500|15498|123
1631762100000|2021-09-16 03:15:00|15499.8|15497.8|15500.1|15498.1|15501.8|15499.8|15499.1|15497.1|116
1631762400000|2021-09-16 03:20:00|15500|15498|15499.1|15497.1|15502|15500|15497.6|15495.6|113
1631762700000|2021-09-16 03:25:00|15498.6|15496.6|15496.1|15494.1|15500.6|15498.6|15496.1|15494.1|174
1631763000000|2021-09-16 03:30:00|15496|15494|15495.1|15493.1|15498.8|15496.8|15492.8|15490.8|192
1631763300000|2021-09-16 03:35:00|15495.5|15493.5|15489.1|15487.1|15496.8|15494.8|15489.1|15487.1|305
1631763600000|2021-09-16 03:40:00|15489|15487|15490.5|15488.5|15492.6|15490.6|15487.8|15485.8|261
1631763900000|2021-09-16 03:45:00|15490.7|15488.7|15490.3|15488.3|15492.5|15490.5|15488.6|15486.6|200
1631764200000|2021-09-16 03:50:00|15490.6|15488.6|15489.6|15487.6|15491.7|15489.7|15487.7|15485.7|175
1631764500000|2021-09-16 03:55:00|15489.7|15487.7|15487.8|15485.8|15490.7|15488.7|15487.7|15485.7|173
1631764800000|2021-09-16 04:00:00|15488.2|15486.2|15491.6|15489.6|15494.5|15492.5|15487.7|15485.7|340
1631765100000|2021-09-16 04:05:00|15491.7|15489.7|15489.1|15487.1|15492.1|15490.1|15487.5|15485.5|161
1631765400000|2021-09-16 04:10:00|15489|15487|15487.2|15485.2|15489.3|15487.3|15485.5|15483.5|301
1631765700000|2021-09-16 04:15:00|15487.3|15485.3|15485.5|15483.5|15487.3|15485.3|15484.3|15482.3|144
1631766000000|2021-09-16 04:20:00|15485.6|15483.6|15487.1|15485.1|15487.7|15485.7|15485.1|15483.1|99
1631766300000|2021-09-16 04:25:00|15487.2|15485.2|15486.1|15484.1|15490|15488|15485.6|15483.6|168
1631766600000|2021-09-16 04:30:00|15486|15484|15490.7|15488.7|15491.6|15489.6|15485.3|15483.3|174
1631766900000|2021-09-16 04:35:00|15490.8|15488.8|15491.8|15489.8|15492.8|15490.8|15490.2|15488.2|137
1631767200000|2021-09-16 04:40:00|15491.7|15489.7|15492.3|15490.3|15493.5|15491.5|15491.2|15489.2|112
1631767500000|2021-09-16 04:45:00|15492.2|15490.2|15494.1|15492.1|15495.6|15493.6|15491.7|15489.7|190
1631767800000|2021-09-16 04:50:00|15494|15492|15492.8|15490.8|15494|15492|15489.1|15487.1|202
1631768100000|2021-09-16 04:55:00|15492.5|15490.5|15491.1|15489.1|15492.8|15490.8|15489.6|15487.6|118
1631768400000|2021-09-16 05:00:00|15490.7|15488.7|15493.7|15491.7|15495.6|15493.6|15489.2|15487.2|233
1631768700000|2021-09-16 05:05:00|15493.6|15491.6|15494.7|15492.7|15501.5|15499.5|15492|15490|496
1631769000000|2021-09-16 05:10:00|15494.6|15492.6|15493.6|15491.6|15495.2|15493.2|15490.3|15488.3|188
1631769300000|2021-09-16 05:15:00|15493.3|15491.3|15492.7|15490.7|15496.2|15494.2|15491.6|15489.6|187
1631769600000|2021-09-16 05:20:00|15492.8|15490.8|15490.5|15488.5|15494.5|15492.5|15486.5|15484.5|355
1631769900000|2021-09-16 05:25:00|15490.3|15488.3|15492|15490|15492.3|15490.3|15490.3|15488.3|86
1631770200000|2021-09-16 05:30:00|15491.8|15489.8|15483.8|15481.8|15492|15490|15483.3|15481.3|296
1631770500000|2021-09-16 05:35:00|15483.7|15481.7|15478.5|15476.5|15485.2|15483.2|15478.3|15476.3|462
1631770800000|2021-09-16 05:40:00|15478.3|15476.3|15480.2|15478.2|15483.2|15481.2|15478.3|15476.3|345
1631771100000|2021-09-16 05:45:00|15480.3|15478.3|15485.6|15483.6|15486.2|15484.2|15480.2|15478.2|270
1631771400000|2021-09-16 05:50:00|15485.5|15483.5|15487.6|15485.6|15488.3|15486.3|15484.6|15482.6|284
1631771700000|2021-09-16 05:55:00|15487.7|15485.7|15487.8|15485.8|15490.2|15488.2|15486|15484|249
1631772000000|2021-09-16 06:00:00|15487.7|15485.7|15490.8|15488.8|15492.3|15490.3|15484.6|15482.6|403
1631772300000|2021-09-16 06:05:00|15490.7|15488.7|15494.3|15492.3|15495.5|15493.5|15489.1|15487.1|397
1631772600000|2021-09-16 06:10:00|15494.5|15492.5|15489.8|15487.8|15496.3|15494.3|15489.6|15487.6|184
1631772900000|2021-09-16 06:15:00|15489.7|15487.7|15490.7|15488.7|15492.1|15490.1|15487.8|15485.8|169
1631773200000|2021-09-16 06:20:00|15490.6|15488.6|15490.6|15488.6|15491.7|15489.7|15488.5|15486.5|141
1631773500000|2021-09-16 06:25:00|15490.7|15488.7|15491.2|15489.2|15491.6|15489.6|15488.8|15486.8|146
1631773800000|2021-09-16 06:30:00|15491.1|15489.1|15484.8|15482.8|15491.1|15489.1|15481|15479|334
1631774100000|2021-09-16 06:35:00|15485|15483|15482.1|15480.1|15486.6|15484.6|15481.6|15479.6|258
1631774400000|2021-09-16 06:40:00|15482|15480|15479.8|15477.8|15484|15482|15479.1|15477.1|369
1631774700000|2021-09-16 06:45:00|15480|15478|15475.3|15473.3|15480.3|15478.3|15473|15471|485
1631775000000|2021-09-16 06:50:00|15475.2|15473.2|15480.2|15478.2|15482|15480|15475.2|15473.2|385
1631775300000|2021-09-16 06:55:00|15480.1|15478.1|15479.2|15477.2|15481.8|15479.8|15478.8|15476.8|255
1631775600000|2021-09-16 07:00:00|15479.1|15477.1|15487|15485|15488.2|15486.2|15478.7|15476.7|709
1631775900000|2021-09-16 07:05:00|15486.8|15484.8|15486.8|15484.8|15489.6|15487.6|15483.1|15481.1|486
1631776200000|2021-09-16 07:10:00|15487|15485|15492.1|15490.1|15492.2|15490.2|15482.8|15480.8|628
1631776500000|2021-09-16 07:15:00|15492|15490|15499.5|15497.5|15501|15499|15489.3|15487.3|611
1631776800000|2021-09-16 07:20:00|15499.6|15497.6|15506.6|15504.6|15507.1|15505.1|15498.1|15496.1|754
1631777100000|2021-09-16 07:25:00|15506.3|15504.3|15502.1|15500.1|15507.1|15505.1|15499.7|15497.7|675
1631777400000|2021-09-16 07:30:00|15502.2|15500.2|15495.8|15493.8|15502.8|15500.8|15495.1|15493.1|480
1631777700000|2021-09-16 07:35:00|15496|15494|15495.6|15493.6|15501.2|15499.2|15494.1|15492.1|449
1631778000000|2021-09-16 07:40:00|15495|15493|15497|15495|15501.8|15499.8|15493|15491|488
1631778300000|2021-09-16 07:45:00|15497.1|15495.1|15493.7|15491.7|15499.1|15497.1|15492.8|15490.8|251
1631778600000|2021-09-16 07:50:00|15493.6|15491.6|15495.6|15493.6|15497.6|15495.6|15493.3|15491.3|223
1631778900000|2021-09-16 07:55:00|15496.1|15494.1|15499.1|15497.1|15502.2|15500.2|15495.1|15493.1|340
1631779200000|2021-09-16 08:00:00|15499|15497|15500.8|15498.8|15502.6|15500.6|15490.6|15488.6|655
1631779500000|2021-09-16 08:05:00|15501|15499|15500.8|15498.8|15502.6|15500.6|15498.1|15496.1|280
1631779800000|2021-09-16 08:10:00|15500.6|15498.6|15494.6|15492.6|15501.3|15499.3|15494.6|15492.6|326
1631780100000|2021-09-16 08:15:00|15494.3|15492.3|15491.3|15489.3|15495.6|15493.6|15487.3|15485.3|618
1631780400000|2021-09-16 08:20:00|15491.2|15489.2|15484.3|15482.3|15492.3|15490.3|15484.1|15482.1|396
1631780700000|2021-09-16 08:25:00|15484.5|15482.5|15486.7|15484.7|15487.1|15485.1|15482.2|15480.2|406
1631781000000|2021-09-16 08:30:00|15487.1|15485.1|15483.3|15481.3|15488.6|15486.6|15481.8|15479.8|428
1631781300000|2021-09-16 08:35:00|15483.5|15481.5|15484.6|15482.6|15485.1|15483.1|15477.1|15475.1|487
1631781600000|2021-09-16 08:40:00|15484.5|15482.5|15488.6|15486.6|15488.8|15486.8|15483.7|15481.7|339
1631781900000|2021-09-16 08:45:00|15488.7|15486.7|15481.8|15479.8|15492.6|15490.6|15480.3|15478.3|539
1631782200000|2021-09-16 08:50:00|15481.7|15479.7|15477.7|15475.7|15485.1|15483.1|15477.5|15475.5|539
1631782500000|2021-09-16 08:55:00|15477.2|15475.2|15479.7|15477.7|15481.2|15479.2|15475.8|15473.8|484
1631782800000|2021-09-16 09:00:00|15479.8|15477.8|15482.6|15480.6|15483.8|15481.8|15477.7|15475.7|234
1631783100000|2021-09-16 09:05:00|15483|15481|15478.6|15476.6|15483.2|15481.2|15476.1|15474.1|315
1631783400000|2021-09-16 09:10:00|15478.5|15476.5|15482.8|15480.8|15483.1|15481.1|15477.5|15475.5|393
1631783700000|2021-09-16 09:15:00|15482.7|15480.7|15479.1|15477.1|15482.7|15480.7|15477.6|15475.6|236
1631784000000|2021-09-16 09:20:00|15479|15477|15479.1|15477.1|15480|15478|15474.2|15472.2|400
1631784300000|2021-09-16 09:25:00|15479.3|15477.3|15477.7|15475.7|15480.5|15478.5|15476.5|15474.5|218
1631784600000|2021-09-16 09:30:00|15477.6|15475.6|15476.3|15474.3|15477.7|15475.7|15472.1|15470.1|482
1631784900000|2021-09-16 09:35:00|15476.1|15474.1|15471.1|15469.1|15477.1|15475.1|15471.1|15469.1|339
1631785200000|2021-09-16 09:40:00|15471|15469|15467.5|15465.5|15471.3|15469.3|15465.7|15463.7|695
1631785500000|2021-09-16 09:45:00|15467.6|15465.6|15461.8|15459.8|15468.2|15466.2|15458.1|15456.1|829
1631785800000|2021-09-16 09:50:00|15461.7|15459.7|15463.1|15461.1|15465|15463|15461.6|15459.6|323
1631786100000|2021-09-16 09:55:00|15463.2|15461.2|15463.8|15461.8|15464.3|15462.3|15461.2|15459.2|293
1631786400000|2021-09-16 10:00:00|15464|15462|15467.1|15465.1|15467.6|15465.6|15461.6|15459.6|341
1631786700000|2021-09-16 10:05:00|15467.2|15465.2|15470.8|15468.8|15471.6|15469.6|15467|15465|279
1631787000000|2021-09-16 10:10:00|15470.7|15468.7|15466.6|15464.6|15470.8|15468.8|15465.1|15463.1|250
1631787300000|2021-09-16 10:15:00|15466.2|15464.2|15471.8|15469.8|15473.3|15471.3|15466.1|15464.1|261
1631787600000|2021-09-16 10:20:00|15472|15470|15471.1|15469.1|15474.1|15472.1|15470.1|15468.1|229
1631787900000|2021-09-16 10:25:00|15471|15469|15468.7|15466.7|15471.1|15469.1|15467.6|15465.6|167
1631788200000|2021-09-16 10:30:00|15468.6|15466.6|15469.6|15467.6|15471.2|15469.2|15467.1|15465.1|283
1631788500000|2021-09-16 10:35:00|15469.5|15467.5|15467.3|15465.3|15471.5|15469.5|15467.1|15465.1|301
1631788800000|2021-09-16 10:40:00|15467.5|15465.5|15472.1|15470.1|15473.5|15471.5|15462.7|15460.7|591
1631789100000|2021-09-16 10:45:00|15472.5|15470.5|15470.7|15468.7|15473.5|15471.5|15470.1|15468.1|112
1631789400000|2021-09-16 10:50:00|15470.8|15468.8|15468.6|15466.6|15470.8|15468.8|15468.1|15466.1|130
1631789700000|2021-09-16 10:55:00|15468.7|15466.7|15474.1|15472.1|15475.1|15473.1|15468.3|15466.3|291
1631790000000|2021-09-16 11:00:00|15474|15472|15479.7|15477.7|15481.5|15479.5|15471.7|15469.7|653
1631790300000|2021-09-16 11:05:00|15479.6|15477.6|15475.7|15473.7|15480.6|15478.6|15475.3|15473.3|257
1631790600000|2021-09-16 11:10:00|15475.8|15473.8|15477.6|15475.6|15478.5|15476.5|15475.7|15473.7|234
1631790900000|2021-09-16 11:15:00|15477.8|15475.8|15476.5|15474.5|15479.5|15477.5|15476.2|15474.2|198
1631791200000|2021-09-16 11:20:00|15476.3|15474.3|15472.8|15470.8|15476.6|15474.6|15471|15469|331
1631791500000|2021-09-16 11:25:00|15473.1|15471.1|15472.6|15470.6|15473.2|15471.2|15466.1|15464.1|547
1631791800000|2021-09-16 11:30:00|15472.3|15470.3|15465|15463|15472.3|15470.3|15464.8|15462.8|932
1631792100000|2021-09-16 11:35:00|15465.1|15463.1|15460.8|15458.8|15465.1|15463.1|15456.2|15454.2|1245
1631792400000|2021-09-16 11:40:00|15461|15459|15460.8|15458.8|15465.2|15463.2|15458.6|15456.6|446
1631792700000|2021-09-16 11:45:00|15461|15459|15458.3|15456.3|15461.6|15459.6|15454.2|15452.2|616
1631793000000|2021-09-16 11:50:00|15458.6|15456.6|15460.8|15458.8|15461.6|15459.6|15455.6|15453.6|475
1631793300000|2021-09-16 11:55:00|15460.7|15458.7|15458.6|15456.6|15460.8|15458.8|15455|15453|534
1631793600000|2021-09-16 12:00:00|15458.3|15456.3|15456.8|15454.8|15458.8|15456.8|15448.7|15446.7|1646
1631793900000|2021-09-16 12:05:00|15456.6|15454.6|15459.6|15457.6|15461|15459|15452.1|15450.1|870
1631794200000|2021-09-16 12:10:00|15459.5|15457.5|15456.2|15454.2|15460.2|15458.2|15451.3|15449.3|583
1631794500000|2021-09-16 12:15:00|15456.1|15454.1|15454.6|15452.6|15459.7|15457.7|15452.7|15450.7|794
1631794800000|2021-09-16 12:20:00|15454.5|15452.5|15448.6|15446.6|15458.8|15456.8|15444.7|15442.7|1141
1631795100000|2021-09-16 12:25:00|15448.8|15446.8|15449.8|15447.8|15451.6|15449.6|15440.2|15438.2|1149
1631795400000|2021-09-16 12:30:00|15449.7|15447.7|15453.7|15451.7|15466.8|15464.8|15444.2|15442.2|4716
1631795700000|2021-09-16 12:35:00|15453.8|15451.8|15457.7|15455.7|15459.7|15457.7|15441.7|15439.7|2333
1631796000000|2021-09-16 12:40:00|15457.8|15455.8|15457|15455|15459.8|15457.8|15451.2|15449.2|1130
1631796300000|2021-09-16 12:45:00|15456.8|15454.8|15459.8|15457.8|15461|15459|15454.5|15452.5|669
1631796600000|2021-09-16 12:50:00|15460.1|15458.1|15463.3|15461.3|15467.3|15465.3|15459.5|15457.5|1230
1631796900000|2021-09-16 12:55:00|15463.2|15461.2|15465.2|15463.2|15467.2|15465.2|15458.8|15456.8|1332
1631797200000|2021-09-16 13:00:00|15465.5|15463.5|15464.8|15462.8|15469.2|15467.2|15461.6|15459.6|1343
1631797500000|2021-09-16 13:05:00|15465.3|15463.3|15456.1|15454.1|15466.2|15464.2|15453.5|15451.5|1574
1631797800000|2021-09-16 13:10:00|15456|15454|15450.1|15448.1|15458|15456|15446.5|15444.5|1383
1631798100000|2021-09-16 13:15:00|15449.6|15447.6|15451.6|15449.6|15455.1|15453.1|15448.7|15446.7|1017
1631798400000|2021-09-16 13:20:00|15451.5|15449.5|15453.8|15451.8|15454.6|15452.6|15450.1|15448.1|733
1631798700000|2021-09-16 13:25:00|15454.2|15452.2|15449.8|15447.8|15456|15454|15447.5|15445.5|1787
1631799000000|2021-09-16 13:30:00|15449.7|15447.7|15469.6|15468.6|15479|15478|15423.6|15422.6|23488
1631799300000|2021-09-16 13:35:00|15470|15469|15443.5|15442.5|15478.3|15477.3|15443.1|15442.1|11096
1631799600000|2021-09-16 13:40:00|15443.7|15442.7|15434.8|15433.8|15448.6|15447.6|15420.6|15419.6|12521
1631799900000|2021-09-16 13:45:00|15434.7|15433.7|15419|15418|15444.7|15443.7|15416.5|15415.5|10748
1631800200000|2021-09-16 13:50:00|15419.1|15418.1|15405.6|15404.6|15426.1|15425.1|15393.8|15392.8|11660
1631800500000|2021-09-16 13:55:00|15406.7|15405.7|15417.1|15416.1|15420.1|15419.1|15395.8|15394.8|8094
1631800800000|2021-09-16 14:00:00|15415.7|15414.7|15390.3|15389.3|15415.7|15414.7|15382.1|15381.1|11936
1631801100000|2021-09-16 14:05:00|15390.1|15389.1|15417.6|15416.6|15421.8|15420.8|15390.1|15389.1|7411
1631801400000|2021-09-16 14:10:00|15417.3|15416.3|15386.8|15385.8|15419|15418|15386.8|15385.8|6994
1631801700000|2021-09-16 14:15:00|15386.7|15385.7|15386.2|15385.2|15392.5|15391.5|15370.6|15369.6|9771
1631802000000|2021-09-16 14:20:00|15386.3|15385.3|15395.3|15394.3|15402.6|15401.6|15373.2|15372.2|7698
1631802300000|2021-09-16 14:25:00|15395.2|15394.2|15404.6|15403.6|15409.7|15408.7|15391.6|15390.6|5632
1631802600000|2021-09-16 14:30:00|15404.3|15403.3|15414.3|15413.3|15415.8|15414.8|15395.1|15394.1|5711
1631802900000|2021-09-16 14:35:00|15414.1|15413.1|15414.1|15413.1|15418.6|15417.6|15401.6|15400.6|4732
1631803200000|2021-09-16 14:40:00|15414.2|15413.2|15402.8|15401.8|15414.8|15413.8|15394.3|15393.3|5458
1631803500000|2021-09-16 14:45:00|15403.1|15402.1|15409.9|15408.9|15414.8|15413.8|15394.7|15393.7|4949
1631803800000|2021-09-16 14:50:00|15409.5|15408.5|15389.7|15388.7|15409.5|15408.5|15389.7|15388.7|6368
1631804100000|2021-09-16 14:55:00|15389.6|15388.6|15395.6|15394.6|15397.5|15396.5|15375.5|15374.5|6719
1631804400000|2021-09-16 15:00:00|15395.9|15394.9|15396.2|15395.2|15406.6|15405.6|15392.5|15391.5|4869
1631804700000|2021-09-16 15:05:00|15396.1|15395.1|15403.5|15402.5|15407.2|15406.2|15385.5|15384.5|5201
1631805000000|2021-09-16 15:10:00|15403.4|15402.4|15398|15397|15411.1|15410.1|15397.7|15396.7|3865
1631805300000|2021-09-16 15:15:00|15397.1|15396.1|15376.6|15375.6|15398|15397|15374.2|15373.2|6197
1631805600000|2021-09-16 15:20:00|15376.7|15375.7|15381.4|15380.4|15386.4|15385.4|15368.1|15367.1|6025
1631805900000|2021-09-16 15:25:00|15380.6|15379.6|15389.6|15388.6|15394.9|15393.9|15380.4|15379.4|4191
1631806200000|2021-09-16 15:30:00|15389.5|15388.5|15387.4|15386.4|15395|15394|15383.5|15382.5|3125
1631806500000|2021-09-16 15:35:00|15387.6|15386.6|15400.2|15399.2|15401.4|15400.4|15378.2|15377.2|4450
1631806800000|2021-09-16 15:40:00|15400.1|15399.1|15396.6|15395.6|15412|15411|15396.6|15395.6|4114
1631807100000|2021-09-16 15:45:00|15396.4|15395.4|15397.4|15396.4|15402.1|15401.1|15389.6|15388.6|3619
1631807400000|2021-09-16 15:50:00|15397.2|15396.2|15398.9|15397.9|15404.7|15403.7|15394.7|15393.7|2532
1631807700000|2021-09-16 15:55:00|15398.5|15397.5|15413.6|15412.6|15413.7|15412.7|15393.2|15392.2|3179
1631808000000|2021-09-16 16:00:00|15413.5|15412.5|15408.6|15407.6|15416.9|15415.9|15407.9|15406.9|3750
1631808300000|2021-09-16 16:05:00|15408.7|15407.7|15419.2|15418.2|15421.6|15420.6|15408.6|15407.6|3170
1631808600000|2021-09-16 16:10:00|15419.1|15418.1|15420.2|15419.2|15420.6|15419.6|15414.6|15413.6|2068
1631808900000|2021-09-16 16:15:00|15420.4|15419.4|15435.6|15434.6|15436|15435|15419.6|15418.6|4290
1631809200000|2021-09-16 16:20:00|15435.7|15434.7|15428.2|15427.2|15437.6|15436.6|15425|15424|3190
1631809500000|2021-09-16 16:25:00|15428.1|15427.1|15422.6|15421.6|15431.5|15430.5|15419.7|15418.7|3614
1631809800000|2021-09-16 16:30:00|15423.4|15422.4|15432.1|15431.1|15433.5|15432.5|15421.4|15420.4|2379
1631810100000|2021-09-16 16:35:00|15432.4|15431.4|15426.4|15425.4|15433|15432|15425.7|15424.7|1466
1631810400000|2021-09-16 16:40:00|15426.5|15425.5|15443.5|15442.5|15444.7|15443.7|15426.4|15425.4|2721
1631810700000|2021-09-16 16:45:00|15443.7|15442.7|15437.6|15436.6|15446.6|15445.6|15437.2|15436.2|2638
1631811000000|2021-09-16 16:50:00|15437.7|15436.7|15430.6|15429.6|15441.5|15440.5|15428.4|15427.4|2931
1631811300000|2021-09-16 16:55:00|15431.4|15430.4|15439.7|15438.7|15442.4|15441.4|15430.9|15429.9|1984
1631811600000|2021-09-16 17:00:00|15440.1|15439.1|15427.1|15426.1|15440.2|15439.2|15426.5|15425.5|2803
1631811900000|2021-09-16 17:05:00|15427.4|15426.4|15431.6|15430.6|15433.4|15432.4|15425.5|15424.5|2239
1631812200000|2021-09-16 17:10:00|15431.5|15430.5|15441|15440|15441.2|15440.2|15429.6|15428.6|2388
1631812500000|2021-09-16 17:15:00|15441.1|15440.1|15442.7|15441.7|15445.1|15444.1|15434.5|15433.5|1854
1631812800000|2021-09-16 17:20:00|15442.9|15441.9|15444.9|15443.9|15448.4|15447.4|15441.1|15440.1|1970
1631813100000|2021-09-16 17:25:00|15445|15444|15443.1|15442.1|15446.1|15445.1|15442.1|15441.1|1311
1631813400000|2021-09-16 17:30:00|15443.2|15442.2|15435.9|15434.9|15445.4|15444.4|15433|15432|2547
1631813700000|2021-09-16 17:35:00|15435.6|15434.6|15428.9|15427.9|15436.5|15435.5|15427|15426|2348
1631814000000|2021-09-16 17:40:00|15428.7|15427.7|15429.6|15428.6|15436.1|15435.1|15428.7|15427.7|2075
1631814300000|2021-09-16 17:45:00|15429.9|15428.9|15439.5|15438.5|15440.1|15439.1|15427.5|15426.5|2160
1631814600000|2021-09-16 17:50:00|15439.6|15438.6|15474.6|15473.6|15474.6|15473.6|15438.9|15437.9|7122
1631814900000|2021-09-16 17:55:00|15474.5|15473.5|15479.1|15478.1|15482.9|15481.9|15471.4|15470.4|5033
1631815200000|2021-09-16 18:00:00|15479.2|15478.2|15475.2|15474.2|15481.9|15480.9|15474.4|15473.4|3930
1631815500000|2021-09-16 18:05:00|15475.1|15474.1|15478|15477|15480.1|15479.1|15470.6|15469.6|2906
1631815800000|2021-09-16 18:10:00|15478.1|15477.1|15487.4|15486.4|15499|15498|15478.1|15477.1|5749
1631816100000|2021-09-16 18:15:00|15487.6|15486.6|15482.9|15481.9|15493|15492|15482.2|15481.2|2894
1631816400000|2021-09-16 18:20:00|15482.7|15481.7|15485.9|15484.9|15486.4|15485.4|15481.6|15480.6|1875
1631816700000|2021-09-16 18:25:00|15485.6|15484.6|15483.9|15482.9|15491.5|15490.5|15477|15476|3004
1631817000000|2021-09-16 18:30:00|15484|15483|15487.5|15486.5|15490.7|15489.7|15483.6|15482.6|2284
1631817300000|2021-09-16 18:35:00|15487.4|15486.4|15488.1|15487.1|15495.5|15494.5|15487.1|15486.1|2238
1631817600000|2021-09-16 18:40:00|15488.2|15487.2|15483.6|15482.6|15490|15489|15482.6|15481.6|1905
1631817900000|2021-09-16 18:45:00|15484|15483|15489.5|15488.5|15489.5|15488.5|15482.5|15481.5|1685
1631818200000|2021-09-16 18:50:00|15489.4|15488.4|15498.6|15497.6|15500.6|15499.6|15485.7|15484.7|3354
1631818500000|2021-09-16 18:55:00|15498.7|15497.7|15502.4|15501.4|15507.5|15506.5|15498.1|15497.1|3521
1631818800000|2021-09-16 19:00:00|15502.2|15501.2|15508.9|15507.9|15512|15511|15500|15499|4712
1631819100000|2021-09-16 19:05:00|15509|15508|15530.5|15529.5|15535|15534|15507.7|15506.7|7625
1631819400000|2021-09-16 19:10:00|15530.4|15529.4|15538|15537|15540.1|15539.1|15530.4|15529.4|5270
1631819700000|2021-09-16 19:15:00|15538.1|15537.1|15519.9|15518.9|15541.4|15540.4|15514.7|15513.7|6703
1631820000000|2021-09-16 19:20:00|15520|15519|15514.4|15513.4|15522.8|15521.8|15513.8|15512.8|3812
1631820300000|2021-09-16 19:25:00|15514.3|15513.3|15506.8|15505.8|15517.4|15516.4|15506|15505|3844
1631820600000|2021-09-16 19:30:00|15506.9|15505.9|15515.8|15514.8|15518.3|15517.3|15505.5|15504.5|5037
1631820900000|2021-09-16 19:35:00|15516|15515|15526|15525|15527|15526|15513.8|15512.8|5980
1631821200000|2021-09-16 19:40:00|15526.3|15525.3|15520.4|15519.4|15526.8|15525.8|15517|15516|4587
1631821500000|2021-09-16 19:45:00|15521.4|15520.4|15519.3|15518.3|15527.9|15526.9|15518.1|15517.1|5851
1631821800000|2021-09-16 19:50:00|15522|15521|15513.5|15512.5|15526|15525|15511.3|15510.3|7294
1631822100000|2021-09-16 19:55:00|15513.6|15512.6|15519.5|15518.5|15521.4|15520.4|15510|15509|9696
1631822400000|2021-09-16 20:00:00|15519.1|15518.1|15511.4|15509.4|15520.1|15518.1|15510.8|15508.8|4261
1631822700000|2021-09-16 20:05:00|15511.3|15509.3|15508.1|15506.1|15511.4|15509.4|15502.1|15500.1|1760
1631823000000|2021-09-16 20:10:00|15505.9|15503.9|15508.4|15506.4|15514.3|15512.3|15505.9|15503.9|1319
1631823300000|2021-09-16 20:15:00|15508.5|15506.5|15508|15506|15510|15508|15506.3|15504.3|325
1631823600000|2021-09-16 20:20:00|15508.1|15506.1|15504.8|15502.8|15508.1|15506.1|15504.4|15502.4|254
1631823900000|2021-09-16 20:25:00|15504.6|15502.6|15504.9|15502.9|15505.9|15503.9|15503.6|15501.6|284
1631824200000|2021-09-16 20:30:00|15505|15503|15505.9|15503.9|15507.1|15505.1|15505|15503|236
1631824500000|2021-09-16 20:35:00|15505.8|15503.8|15504.1|15502.1|15505.8|15503.8|15500.6|15498.6|437
1631824800000|2021-09-16 20:40:00|15503.9|15501.9|15503.9|15501.9|15504.9|15502.9|15502.3|15500.3|211
1631825100000|2021-09-16 20:45:00|15504|15502|15503.8|15501.8|15505.5|15503.5|15503.3|15501.3|237
1631825400000|2021-09-16 20:50:00|15503.6|15501.6|15505.6|15503.6|15506.5|15504.5|15502.8|15500.8|174
1631825700000|2021-09-16 20:55:00|15505.4|15503.4|15508.8|15503.8|15511.4|15509.4|15505.3|15503.3|317
1631826000000|2021-09-16 21:00:00|15508.9|15503.9|15509.8|15504.8|15511.4|15506.4|15508.7|15503.7|0
1631826300000|2021-09-16 21:05:00|15509.7|15504.7|15509.2|15504.2|15510.3|15505.3|15509.2|15504.2|0
1631826600000|2021-09-16 21:10:00|15509.3|15504.3|15508.6|15503.6|15509.5|15504.5|15508.4|15503.4|0
1631826900000|2021-09-16 21:15:00|15508.5|15503.5|15508.4|15503.4|15508.6|15503.6|15508.3|15503.3|0
1631827200000|2021-09-16 21:20:00|15508.5|15503.5|15507.8|15502.8|15508.5|15503.5|15507.8|15502.8|0
1631827500000|2021-09-16 21:25:00|15507.9|15502.9|15508.4|15503.4|15508.7|15503.7|15507.9|15502.9|0
1631827800000|2021-09-16 21:30:00|15508|15503|15507.7|15502.7|15508|15503|15507.6|15502.6|0
1631828100000|2021-09-16 21:35:00|15507.6|15502.6|15506.5|15501.5|15507.7|15502.7|15506.4|15501.4|0
1631828400000|2021-09-16 21:40:00|15506.4|15501.4|15506.4|15501.4|15506.4|15501.4|15506.4|15501.4|0
1631828700000|2021-09-16 21:45:00|15506.3|15501.3|15506.5|15501.5|15506.5|15501.5|15506|15501|0
1631829000000|2021-09-16 21:50:00|15506.6|15501.6|15507.6|15502.6|15507.8|15502.8|15506.6|15501.6|0
1631829300000|2021-09-16 21:55:00|15507.5|15502.5|15507.6|15502.6|15508.3|15503.3|15506.8|15501.8|0
1631829600000|2021-09-16 22:00:00|15506.6|15504.6|15503.4|15501.4|15510.1|15508.1|15502|15500|371
1631829900000|2021-09-16 22:05:00|15503.3|15501.3|15502.1|15500.1|15503.8|15501.8|15500.5|15498.5|241
1631830200000|2021-09-16 22:10:00|15502.6|15500.6|15501.5|15499.5|15503|15501|15501.4|15499.4|103
1631830500000|2021-09-16 22:15:00|15501.3|15499.3|15504.4|15502.4|15504.4|15502.4|15501|15499|95
1631830800000|2021-09-16 22:20:00|15504.5|15502.5|15504|15502|15505.3|15503.3|15502.5|15500.5|137
1631831100000|2021-09-16 22:25:00|15504.1|15502.1|15505.8|15503.8|15506.4|15504.4|15502.9|15500.9|132
1631831400000|2021-09-16 22:30:00|15506.4|15504.4|15506|15504|15507.5|15505.5|15504.9|15502.9|104
1631831700000|2021-09-16 22:35:00|15505.9|15503.9|15507.9|15505.9|15507.9|15505.9|15505.4|15503.4|63
1631832000000|2021-09-16 22:40:00|15508|15506|15507.3|15505.3|15508.1|15506.1|15505.6|15503.6|80
1631832300000|2021-09-16 22:45:00|15507.1|15505.1|15506.9|15504.9|15507.9|15505.9|15506.6|15504.6|41
1631832600000|2021-09-16 22:50:00|15507|15505|15506.9|15504.9|15508.1|15506.1|15506.4|15504.4|54
1631832900000|2021-09-16 22:55:00|15506.8|15504.8|15503.3|15501.3|15506.8|15504.8|15502.3|15500.3|159
1631833200000|2021-09-16 23:00:00|15503.4|15501.4|15504.6|15502.6|15505.3|15503.3|15503.1|15501.1|69
1631833500000|2021-09-16 23:05:00|15504.1|15502.1|15504.9|15502.9|15505.4|15503.4|15502.8|15500.8|85
1631833800000|2021-09-16 23:10:00|15505|15503|15507.3|15505.3|15507.5|15505.5|15504.9|15502.9|104
1631834100000|2021-09-16 23:15:00|15507.4|15505.4|15505.5|15503.5|15507.9|15505.9|15503.8|15501.8|158
1631834400000|2021-09-16 23:20:00|15505.6|15503.6|15507.6|15505.6|15507.6|15505.6|15504.5|15502.5|72
1631834700000|2021-09-16 23:25:00|15507.8|15505.8|15506.4|15504.4|15508|15506|15506.3|15504.3|49
1631835000000|2021-09-16 23:30:00|15506.3|15504.3|15504.5|15502.5|15507.1|15505.1|15503.8|15501.8|121
1631835300000|2021-09-16 23:35:00|15504.4|15502.4|15502.9|15500.9|15505.3|15503.3|15502.9|15500.9|60
1631835600000|2021-09-16 23:40:00|15502.8|15500.8|15491.5|15489.5|15502.9|15500.9|15487.5|15485.5|729
1631835900000|2021-09-16 23:45:00|15491.4|15489.4|15483.8|15481.8|15491.5|15489.5|15483.3|15481.3|600
1631836200000|2021-09-16 23:50:00|15483.9|15481.9|15488.9|15486.9|15489.3|15487.3|15483.1|15481.1|272
1631836500000|2021-09-16 23:55:00|15489|15487|15490.9|15488.9|15491.4|15489.4|15487.6|15485.6|222
1631836800000|2021-09-17 00:00:00|15491|15489|15492.4|15490.4|15493.1|15491.1|15486.4|15484.4|387
1631837100000|2021-09-17 00:05:00|15492.5|15490.5|15492.3|15490.3|15493.9|15491.9|15489.4|15487.4|190
1631837400000|2021-09-17 00:10:00|15492.4|15490.4|15489.1|15487.1|15493|15491|15488.3|15486.3|204
1631837700000|2021-09-17 00:15:00|15489.3|15487.3|15486|15484|15490.6|15488.6|15483.6|15481.6|336
1631838000000|2021-09-17 00:20:00|15486.1|15484.1|15488.8|15486.8|15489.1|15487.1|15483.5|15481.5|198
1631838300000|2021-09-17 00:25:00|15488.9|15486.9|15490.5|15488.5|15491.9|15489.9|15488.6|15486.6|192
1631838600000|2021-09-17 00:30:00|15490.4|15488.4|15491|15489|15493.8|15491.8|15489.9|15487.9|197
1631838900000|2021-09-17 00:35:00|15491.1|15489.1|15490.8|15488.8|15491.6|15489.6|15489.8|15487.8|91
1631839200000|2021-09-17 00:40:00|15490.9|15488.9|15488.9|15486.9|15491.6|15489.6|15487.5|15485.5|146
1631839500000|2021-09-17 00:45:00|15488.8|15486.8|15489.5|15487.5|15490.6|15488.6|15486.4|15484.4|267
1631839800000|2021-09-17 00:50:00|15489.8|15487.8|15487.9|15485.9|15490.8|15488.8|15487.8|15485.8|117
1631840100000|2021-09-17 00:55:00|15488.5|15486.5|15490.1|15488.1|15490.6|15488.6|15487|15485|124
1631840400000|2021-09-17 01:00:00|15490.4|15488.4|15490.4|15488.4|15493|15491|15489.9|15487.9|155
1631840700000|2021-09-17 01:05:00|15490.3|15488.3|15493.9|15491.9|15494.9|15492.9|15490.1|15488.1|210
1631841000000|2021-09-17 01:10:00|15494|15492|15497|15495|15498|15496|15492.4|15490.4|261
1631841300000|2021-09-17 01:15:00|15496.9|15494.9|15491.9|15489.9|15498.5|15496.5|15490.3|15488.3|286
1631841600000|2021-09-17 01:20:00|15492|15490|15495.8|15493.8|15496.1|15494.1|15491.8|15489.8|195
1631841900000|2021-09-17 01:25:00|15495.6|15493.6|15494.6|15492.6|15496.9|15494.9|15492.8|15490.8|124
1631842200000|2021-09-17 01:30:00|15494.5|15492.5|15475.6|15473.6|15494.8|15492.8|15474.6|15472.6|994
1631842500000|2021-09-17 01:35:00|15475.8|15473.8|15487.6|15485.6|15487.9|15485.9|15475|15473|648
1631842800000|2021-09-17 01:40:00|15487.5|15485.5|15492.4|15490.4|15493.1|15491.1|15485|15483|579
1631843100000|2021-09-17 01:45:00|15492.8|15490.8|15498.9|15496.9|15500.4|15498.4|15491.9|15489.9|805
1631843400000|2021-09-17 01:50:00|15498.8|15496.8|15496.9|15494.9|15500|15498|15495.5|15493.5|273
1631843700000|2021-09-17 01:55:00|15496.8|15494.8|15494.5|15492.5|15497.4|15495.4|15493.3|15491.3|163
1631844000000|2021-09-17 02:00:00|15494.4|15492.4|15502.3|15500.3|15503.4|15501.4|15494.4|15492.4|420
1631844300000|2021-09-17 02:05:00|15502.4|15500.4|15498.5|15496.5|15502.8|15500.8|15497.9|15495.9|207
1631844600000|2021-09-17 02:10:00|15498.4|15496.4|15501.1|15499.1|15502.1|15500.1|15497.1|15495.1|180
1631844900000|2021-09-17 02:15:00|15501.3|15499.3|15499.6|15497.6|15502.4|15500.4|15497.6|15495.6|184
1631845200000|2021-09-17 02:20:00|15499.8|15497.8|15503.1|15501.1|15507.3|15505.3|15499.5|15497.5|513
1631845500000|2021-09-17 02:25:00|15503.6|15501.6|15500.1|15498.1|15503.9|15501.9|15499.3|15497.3|223
1631845800000|2021-09-17 02:30:00|15500|15498|15497.1|15495.1|15500.6|15498.6|15495.4|15493.4|335
1631846100000|2021-09-17 02:35:00|15497.3|15495.3|15500.4|15498.4|15502.5|15500.5|15496.3|15494.3|247
1631846400000|2021-09-17 02:40:00|15500.1|15498.1|15502.1|15500.1|15503.6|15501.6|15498.1|15496.1|247
1631846700000|2021-09-17 02:45:00|15502.3|15500.3|15501.1|15499.1|15506.8|15504.8|15501.1|15499.1|249
1631847000000|2021-09-17 02:50:00|15501.4|15499.4|15502|15500|15502.5|15500.5|15498.5|15496.5|178
1631847300000|2021-09-17 02:55:00|15502.5|15500.5|15505.9|15503.9|15506.1|15504.1|15501.5|15499.5|173
1631847600000|2021-09-17 03:00:00|15505.8|15503.8|15506.6|15504.6|15507.1|15505.1|15505|15503|156
1631847900000|2021-09-17 03:05:00|15507.3|15505.3|15511.8|15509.8|15512.1|15510.1|15507.3|15505.3|468
1631848200000|2021-09-17 03:10:00|15511.5|15509.5|15512.1|15510.1|15513.5|15511.5|15509.8|15507.8|280
1631848500000|2021-09-17 03:15:00|15512.3|15510.3|15521.1|15519.1|15523.1|15521.1|15510.3|15508.3|801
1631848800000|2021-09-17 03:20:00|15521.3|15519.3|15523.9|15521.9|15526.4|15524.4|15521|15519|504
1631849100000|2021-09-17 03:25:00|15524|15522|15528.1|15526.1|15528.3|15526.3|15522.6|15520.6|434
1631849400000|2021-09-17 03:30:00|15528|15526|15521.9|15519.9|15528.4|15526.4|15521|15519|437
1631849700000|2021-09-17 03:35:00|15521.8|15519.8|15520.6|15518.6|15523.3|15521.3|15520.3|15518.3|123
1631850000000|2021-09-17 03:40:00|15520.3|15518.3|15522.1|15520.1|15523.6|15521.6|15520.3|15518.3|144
1631850300000|2021-09-17 03:45:00|15521.9|15519.9|15521.4|15519.4|15522.8|15520.8|15519.8|15517.8|125
1631850600000|2021-09-17 03:50:00|15521.5|15519.5|15522.9|15520.9|15523|15521|15520.8|15518.8|77
1631850900000|2021-09-17 03:55:00|15522.8|15520.8|15521.9|15519.9|15523.8|15521.8|15521.3|15519.3|106
1631851200000|2021-09-17 04:00:00|15522|15520|15523.5|15521.5|15523.8|15521.8|15520.4|15518.4|102
1631851500000|2021-09-17 04:05:00|15523.4|15521.4|15523.1|15521.1|15524.5|15522.5|15522.8|15520.8|100
1631851800000|2021-09-17 04:10:00|15523.3|15521.3|15523.5|15521.5|15524.3|15522.3|15522.9|15520.9|53
1631852100000|2021-09-17 04:15:00|15523.4|15521.4|15523.4|15521.4|15524|15522|15522.8|15520.8|73
1631852400000|2021-09-17 04:20:00|15523.3|15521.3|15531.3|15529.3|15532.5|15530.5|15522.8|15520.8|472
1631852700000|2021-09-17 04:25:00|15531.4|15529.4|15529|15527|15531.5|15529.5|15527.3|15525.3|127
1631853000000|2021-09-17 04:30:00|15528.9|15526.9|15526.1|15524.1|15530|15528|15524.5|15522.5|248
1631853300000|2021-09-17 04:35:00|15526.3|15524.3|15525.9|15523.9|15527.4|15525.4|15524.4|15522.4|216
1631853600000|2021-09-17 04:40:00|15526.1|15524.1|15526.9|15524.9|15528|15526|15525.5|15523.5|189
1631853900000|2021-09-17 04:45:00|15526.8|15524.8|15528|15526|15529.4|15527.4|15525|15523|138
1631854200000|2021-09-17 04:50:00|15527.9|15525.9|15529.5|15527.5|15530.3|15528.3|15525.1|15523.1|247
1631854500000|2021-09-17 04:55:00|15530|15528|15530.5|15528.5|15531|15529|15529.4|15527.4|153
1631854800000|2021-09-17 05:00:00|15530.4|15528.4|15529.6|15527.6|15532.1|15530.1|15525.9|15523.9|321
1631855100000|2021-09-17 05:05:00|15529.5|15527.5|15531.4|15529.4|15532.6|15530.6|15528.4|15526.4|146
1631855400000|2021-09-17 05:10:00|15531.6|15529.6|15526.5|15524.5|15533.3|15531.3|15525.4|15523.4|403
1631855700000|2021-09-17 05:15:00|15526.6|15524.6|15531.5|15529.5|15531.5|15529.5|15525.9|15523.9|188
1631856000000|2021-09-17 05:20:00|15531.4|15529.4|15533.1|15531.1|15535.1|15533.1|15530.9|15528.9|398
1631856300000|2021-09-17 05:25:00|15533|15531|15529.6|15527.6|15533.3|15531.3|15528.9|15526.9|245
1631856600000|2021-09-17 05:30:00|15529.9|15527.9|15528.9|15526.9|15531.9|15529.9|15527.9|15525.9|153
1631856900000|2021-09-17 05:35:00|15529|15527|15528.1|15526.1|15530.9|15528.9|15527.9|15525.9|228
1631857200000|2021-09-17 05:40:00|15528.3|15526.3|15526.6|15524.6|15529.9|15527.9|15526|15524|166
1631857500000|2021-09-17 05:45:00|15526.4|15524.4|15525|15523|15527.5|15525.5|15524.3|15522.3|312
1631857800000|2021-09-17 05:50:00|15524.9|15522.9|15529.4|15527.4|15530.4|15528.4|15524.8|15522.8|241
1631858100000|2021-09-17 05:55:00|15529.3|15527.3|15535.5|15533.5|15537.9|15535.9|15529|15527|457
1631858400000|2021-09-17 06:00:00|15535.4|15533.4|15530.1|15528.1|15536.5|15534.5|15527.3|15525.3|545
1631858700000|2021-09-17 06:05:00|15530|15528|15531.5|15529.5|15534|15532|15529.4|15527.4|241
1631859000000|2021-09-17 06:10:00|15531.4|15529.4|15532.5|15530.5|15534.8|15532.8|15530.6|15528.6|203
1631859300000|2021-09-17 06:15:00|15532.4|15530.4|15531.9|15529.9|15533.4|15531.4|15531.3|15529.3|118
1631859600000|2021-09-17 06:20:00|15532|15530|15534|15532|15535.9|15533.9|15531.8|15529.8|204
1631859900000|2021-09-17 06:25:00|15534.1|15532.1|15535|15533|15536.1|15534.1|15533.1|15531.1|84
1631860200000|2021-09-17 06:30:00|15535.1|15533.1|15530.4|15528.4|15536.1|15534.1|15529.4|15527.4|215
1631860500000|2021-09-17 06:35:00|15530.5|15528.5|15531.9|15529.9|15532.6|15530.6|15530.4|15528.4|191
1631860800000|2021-09-17 06:40:00|15532|15530|15531.8|15529.8|15533.4|15531.4|15530.3|15528.3|139
1631861100000|2021-09-17 06:45:00|15531.6|15529.6|15529.6|15527.6|15532|15530|15529.4|15527.4|219
1631861400000|2021-09-17 06:50:00|15529.8|15527.8|15527|15525|15530.4|15528.4|15526.9|15524.9|215
1631861700000|2021-09-17 06:55:00|15527.5|15525.5|15529.3|15527.3|15530.8|15528.8|15526.9|15524.9|248
1631862000000|2021-09-17 07:00:00|15529.6|15527.6|15534|15532|15537|15535|15526|15524|915
1631862300000|2021-09-17 07:05:00|15534.3|15532.3|15519.3|15517.3|15535.3|15533.3|15518.8|15516.8|820
1631862600000|2021-09-17 07:10:00|15519.4|15517.4|15520.9|15518.9|15525.8|15523.8|15519.3|15517.3|499
1631862900000|2021-09-17 07:15:00|15520.3|15518.3|15516|15514|15523.9|15521.9|15513.5|15511.5|654
1631863200000|2021-09-17 07:20:00|15515.5|15513.5|15516.3|15514.3|15518.1|15516.1|15513.6|15511.6|390
1631863500000|2021-09-17 07:25:00|15516.1|15514.1|15517.3|15515.3|15518.5|15516.5|15515.1|15513.1|346
1631863800000|2021-09-17 07:30:00|15517|15515|15517.3|15515.3|15519.5|15517.5|15515.8|15513.8|434
1631864100000|2021-09-17 07:35:00|15517.1|15515.1|15513.9|15511.9|15518|15516|15512|15510|436
1631864400000|2021-09-17 07:40:00|15514.4|15512.4|15511.8|15509.8|15514.8|15512.8|15509.9|15507.9|311
1631864700000|2021-09-17 07:45:00|15510.9|15508.9|15507.1|15505.1|15512|15510|15504|15502|856
1631865000000|2021-09-17 07:50:00|15507|15505|15515.5|15513.5|15516.1|15514.1|15506.5|15504.5|529
1631865300000|2021-09-17 07:55:00|15515.4|15513.4|15518.8|15516.8|15520.1|15518.1|15515.4|15513.4|362
1631865600000|2021-09-17 08:00:00|15518.6|15516.6|15516.3|15514.3|15518.6|15516.6|15514.4|15512.4|564
1631865900000|2021-09-17 08:05:00|15515.9|15513.9|15515.6|15513.6|15517.4|15515.4|15510.9|15508.9|475
1631866200000|2021-09-17 08:10:00|15515.5|15513.5|15513.8|15511.8|15517|15515|15511.4|15509.4|286
1631866500000|2021-09-17 08:15:00|15513.9|15511.9|15517.1|15515.1|15517.9|15515.9|15513.1|15511.1|292
1631866800000|2021-09-17 08:20:00|15517.3|15515.3|15515.1|15513.1|15517.9|15515.9|15514.8|15512.8|154
1631867100000|2021-09-17 08:25:00|15515.3|15513.3|15513.3|15511.3|15515.3|15513.3|15510.9|15508.9|223
1631867400000|2021-09-17 08:30:00|15513.1|15511.1|15509.1|15507.1|15513.1|15511.1|15507.8|15505.8|459
1631867700000|2021-09-17 08:35:00|15509|15507|15510.5|15508.5|15512.3|15510.3|15508.3|15506.3|265
1631868000000|2021-09-17 08:40:00|15510.9|15508.9|15511.6|15509.6|15512.9|15510.9|15509.6|15507.6|200
1631868300000|2021-09-17 08:45:00|15511.8|15509.8|15511.8|15509.8|15512.4|15510.4|15510.4|15508.4|84
1631868600000|2021-09-17 08:50:00|15511.6|15509.6|15513.3|15511.3|15513.4|15511.4|15510.5|15508.5|166
1631868900000|2021-09-17 08:55:00|15511.6|15509.6|15515.9|15513.9|15516.4|15514.4|15511.6|15509.6|259
1631869200000|2021-09-17 09:00:00|15515.8|15513.8|15511.9|15509.9|15516.3|15514.3|15511.8|15509.8|192
1631869500000|2021-09-17 09:05:00|15512|15510|15507.3|15505.3|15512.4|15510.4|15507|15505|434
1631869800000|2021-09-17 09:10:00|15507.9|15505.9|15492.9|15490.9|15509.4|15507.4|15492.9|15490.9|888
1631870100000|2021-09-17 09:15:00|15492.8|15490.8|15499|15497|15500.1|15498.1|15490.8|15488.8|892
1631870400000|2021-09-17 09:20:00|15498.9|15496.9|15494|15492|15499.6|15497.6|15492.9|15490.9|331
1631870700000|2021-09-17 09:25:00|15493.9|15491.9|15496.8|15494.8|15497.6|15495.6|15491.9|15489.9|380
1631871000000|2021-09-17 09:30:00|15496.5|15494.5|15493.4|15491.4|15497.1|15495.1|15492.4|15490.4|304
1631871300000|2021-09-17 09:35:00|15493.5|15491.5|15491.4|15489.4|15494.6|15492.6|15491.4|15489.4|306
1631871600000|2021-09-17 09:40:00|15491.5|15489.5|15485.6|15483.6|15493.8|15491.8|15484.4|15482.4|837
1631871900000|2021-09-17 09:45:00|15485.5|15483.5|15488.4|15486.4|15489.3|15487.3|15483|15481|1047
1631872200000|2021-09-17 09:50:00|15488.5|15486.5|15484.9|15482.9|15488.6|15486.6|15479.5|15477.5|1273
1631872500000|2021-09-17 09:55:00|15484.3|15482.3|15486.8|15484.8|15487.4|15485.4|15478.9|15476.9|800
1631872800000|2021-09-17 10:00:00|15486.5|15484.5|15478.5|15476.5|15487.3|15485.3|15476.3|15474.3|879
1631873100000|2021-09-17 10:05:00|15478.4|15476.4|15489.3|15487.3|15490.6|15488.6|15478.4|15476.4|1170
1631873400000|2021-09-17 10:10:00|15489.6|15487.6|15491.9|15489.9|15494.8|15492.8|15487.3|15485.3|683
1631873700000|2021-09-17 10:15:00|15492.3|15490.3|15491.9|15489.9|15496|15494|15491.6|15489.6|610
1631874000000|2021-09-17 10:20:00|15492.1|15490.1|15480.9|15478.9|15492.1|15490.1|15476.6|15474.6|861
1631874300000|2021-09-17 10:25:00|15480.8|15478.8|15478.3|15476.3|15483.1|15481.1|15474|15472|1166
1631874600000|2021-09-17 10:30:00|15478.1|15476.1|15480.9|15478.9|15481.9|15479.9|15471.1|15469.1|846
1631874900000|2021-09-17 10:35:00|15481|15479|15479.5|15477.5|15481.5|15479.5|15474|15472|453
1631875200000|2021-09-17 10:40:00|15479.6|15477.6|15473.4|15471.4|15481|15479|15472.3|15470.3|378
1631875500000|2021-09-17 10:45:00|15473.3|15471.3|15482.1|15480.1|15482.6|15480.6|15469.8|15467.8|867
1631875800000|2021-09-17 10:50:00|15482.4|15480.4|15480.8|15478.8|15484.4|15482.4|15478|15476|382
1631876100000|2021-09-17 10:55:00|15480.9|15478.9|15482.1|15480.1|15484.5|15482.5|15476.4|15474.4|614
1631876400000|2021-09-17 11:00:00|15482.9|15480.9|15485.9|15483.9|15486.5|15484.5|15480.1|15478.1|639
1631876700000|2021-09-17 11:05:00|15486.1|15484.1|15482.3|15480.3|15486.9|15484.9|15481|15479|334
1631877000000|2021-09-17 11:10:00|15482.1|15480.1|15472.8|15470.8|15482.3|15480.3|15468.5|15466.5|671
1631877300000|2021-09-17 11:15:00|15472.9|15470.9|15481.3|15479.3|15481.3|15479.3|15472.6|15470.6|446
1631877600000|2021-09-17 11:20:00|15481.4|15479.4|15480|15478|15482.4|15480.4|15479.8|15477.8|467
1631877900000|2021-09-17 11:25:00|15480.1|15478.1|15477.1|15475.1|15480.6|15478.6|15472.1|15470.1|646
1631878200000|2021-09-17 11:30:00|15477.4|15475.4|15476.9|15474.9|15479.9|15477.9|15472.9|15470.9|565
1631878500000|2021-09-17 11:35:00|15476.3|15474.3|15482.6|15480.6|15488.8|15486.8|15476|15474|819
1631878800000|2021-09-17 11:40:00|15482.4|15480.4|15484.9|15482.9|15485.5|15483.5|15480.8|15478.8|501
1631879100000|2021-09-17 11:45:00|15485|15483|15483.6|15481.6|15487.8|15485.8|15483.6|15481.6|342
1631879400000|2021-09-17 11:50:00|15483.9|15481.9|15486|15484|15487.8|15485.8|15483.5|15481.5|243
1631879700000|2021-09-17 11:55:00|15485.4|15483.4|15485|15483|15487.5|15485.5|15484|15482|339
1631880000000|2021-09-17 12:00:00|15484.9|15482.9|15495.6|15493.6|15496.6|15494.6|15484.1|15482.1|1410
1631880300000|2021-09-17 12:05:00|15495.8|15493.8|15496.9|15494.9|15501.1|15499.1|15494.5|15492.5|1051
1631880600000|2021-09-17 12:10:00|15497.3|15495.3|15500.4|15498.4|15502|15500|15497.3|15495.3|711
1631880900000|2021-09-17 12:15:00|15500.5|15498.5|15509.3|15507.3|15509.4|15507.4|15499.8|15497.8|1239
1631881200000|2021-09-17 12:20:00|15509.4|15507.4|15509.3|15507.3|15512|15510|15507.6|15505.6|1019
1631881500000|2021-09-17 12:25:00|15509.1|15507.1|15513.6|15511.6|15518.1|15516.1|15508.5|15506.5|1030
1631881800000|2021-09-17 12:30:00|15513.8|15511.8|15520.1|15518.1|15521|15519|15512.9|15510.9|1110
1631882100000|2021-09-17 12:35:00|15520|15518|15519.1|15517.1|15522.8|15520.8|15516|15514|1056
1631882400000|2021-09-17 12:40:00|15519|15517|15511.3|15509.3|15519.6|15517.6|15509.8|15507.8|1213
1631882700000|2021-09-17 12:45:00|15511.4|15509.4|15512.3|15510.3|15516.6|15514.6|15511|15509|773
1631883000000|2021-09-17 12:50:00|15512.1|15510.1|15505.4|15503.4|15512.1|15510.1|15505|15503|839
1631883300000|2021-09-17 12:55:00|15505.6|15503.6|15510.6|15508.6|15512|15510|15505.3|15503.3|941
1631883600000|2021-09-17 13:00:00|15510.5|15508.5|15504.3|15502.3|15511.1|15509.1|15500.1|15498.1|1517
1631883900000|2021-09-17 13:05:00|15504.4|15502.4|15498.6|15496.6|15510.3|15508.3|15498.3|15496.3|1841
1631884200000|2021-09-17 13:10:00|15498.9|15496.9|15504.4|15502.4|15506.4|15504.4|15497.4|15495.4|1214
1631884500000|2021-09-17 13:15:00|15504.5|15502.5|15501.6|15499.6|15506.1|15504.1|15501.4|15499.4|796
1631884800000|2021-09-17 13:20:00|15501.8|15499.8|15504.3|15502.3|15506.4|15504.4|15499.9|15497.9|1004
1631885100000|2021-09-17 13:25:00|15508.5|15506.5|15494.3|15492.3|15515.5|15513.5|15491|15489|6180
1631885400000|2021-09-17 13:30:00|15493.6|15491.6|15449.8|15448.8|15493.6|15492.1|15446|15445|22684
1631885700000|2021-09-17 13:35:00|15449.5|15448.5|15426|15425|15449.8|15448.8|15423.1|15422.1|13936
1631886000000|2021-09-17 13:40:00|15425.8|15424.8|15433.4|15432.4|15444.5|15443.5|15417.4|15416.4|10616
1631886300000|2021-09-17 13:45:00|15432.5|15431.5|15418.9|15417.9|15447.5|15446.5|15412.9|15411.9|11063
1631886600000|2021-09-17 13:50:00|15418.4|15417.4|15404.3|15403.3|15423.8|15422.8|15401.1|15400.1|9066
1631886900000|2021-09-17 13:55:00|15404.4|15403.4|15412|15411|15412.8|15411.8|15393.3|15392.3|7260
1631887200000|2021-09-17 14:00:00|15411.6|15410.6|15401|15400|15415.4|15414.4|15396.6|15395.6|8971
1631887500000|2021-09-17 14:05:00|15401.1|15400.1|15403.4|15402.4|15408.6|15407.6|15385|15384|9388
1631887800000|2021-09-17 14:10:00|15403.1|15402.1|15383|15382|15403.1|15402.1|15379.9|15378.9|8745
1631888100000|2021-09-17 14:15:00|15382.9|15381.9|15385.6|15384.6|15390|15389|15372|15371|9758
1631888400000|2021-09-17 14:20:00|15384.8|15383.8|15384|15383|15392.1|15391.1|15378.8|15377.8|6748
1631888700000|2021-09-17 14:25:00|15383.9|15382.9|15396.5|15395.5|15396.5|15395.5|15375.8|15374.8|7669
1631889000000|2021-09-17 14:30:00|15396.4|15395.4|15389|15388|15396.4|15395.4|15373|15372|8036
1631889300000|2021-09-17 14:35:00|15389.1|15388.1|15364|15363|15389.9|15388.9|15358|15357|9756
1631889600000|2021-09-17 14:40:00|15363.9|15362.9|15360.5|15359.5|15368|15367|15353.4|15352.4|7490
1631889900000|2021-09-17 14:45:00|15360.6|15359.6|15359.4|15358.4|15361.6|15360.6|15344.3|15343.3|8779
1631890200000|2021-09-17 14:50:00|15359.3|15358.3|15375|15374|15376.5|15375.5|15346.5|15345.5|7360
1631890500000|2021-09-17 14:55:00|15374.9|15373.9|15363.9|15362.9|15374.9|15373.9|15356.9|15355.9|5897
1631890800000|2021-09-17 15:00:00|15363.6|15362.6|15351.9|15350.9|15366.8|15365.8|15343.5|15342.5|8371
1631891100000|2021-09-17 15:05:00|15352|15351|15345.5|15344.5|15352|15351|15334.8|15333.8|8637
1631891400000|2021-09-17 15:10:00|15345.6|15344.6|15365.4|15364.4|15367.5|15366.5|15327.9|15326.9|11678
1631891700000|2021-09-17 15:15:00|15365.6|15364.6|15371.3|15370.3|15372.4|15371.4|15357.1|15356.1|8337
1631892000000|2021-09-17 15:20:00|15371.1|15370.1|15369.8|15368.8|15377|15376|15367.6|15366.6|5489
1631892300000|2021-09-17 15:25:00|15369.9|15368.9|15346.1|15345.1|15371.6|15370.6|15344.5|15343.5|5659
1631892600000|2021-09-17 15:30:00|15345.9|15344.9|15329.8|15328.8|15345.9|15344.9|15315.8|15314.8|12649
1631892900000|2021-09-17 15:35:00|15329.9|15328.9|15324.5|15323.5|15336.5|15335.5|15318.9|15317.9|8284
1631893200000|2021-09-17 15:40:00|15324.8|15323.8|15325.8|15324.8|15334|15333|15320.5|15319.5|6626
1631893500000|2021-09-17 15:45:00|15325.9|15324.9|15336.4|15335.4|15346.4|15345.4|15324.1|15323.1|7407
1631893800000|2021-09-17 15:50:00|15336.5|15335.5|15306.1|15305.1|15336.5|15335.5|15304.9|15303.9|9888
1631894100000|2021-09-17 15:55:00|15306|15305|15326.4|15325.4|15339.4|15338.4|15305.6|15304.6|7474
1631894400000|2021-09-17 16:00:00|15325.5|15324.5|15352.3|15351.3|15353.4|15352.4|15325.3|15324.3|8265
1631894700000|2021-09-17 16:05:00|15352.5|15351.5|15354.5|15353.5|15359|15358|15348.5|15347.5|5671
1631895000000|2021-09-17 16:10:00|15354|15353|15346|15345|15361.1|15360.1|15345|15344|5868
1631895300000|2021-09-17 16:15:00|15345.9|15344.9|15342.4|15341.4|15351.6|15350.6|15341.9|15340.9|4332
1631895600000|2021-09-17 16:20:00|15342.3|15341.3|15369.8|15368.8|15369.9|15368.9|15341.6|15340.6|6809
1631895900000|2021-09-17 16:25:00|15370|15369|15357.6|15356.6|15370.4|15369.4|15357.3|15356.3|4483
1631896200000|2021-09-17 16:30:00|15357.8|15356.8|15367.5|15366.5|15371.5|15370.5|15356.6|15355.6|3440
1631896500000|2021-09-17 16:35:00|15367.6|15366.6|15375|15374|15377.1|15376.1|15366|15365|5304
1631896800000|2021-09-17 16:40:00|15373.9|15372.9|15361.5|15360.5|15377.3|15376.3|15359.4|15358.4|4453
1631897100000|2021-09-17 16:45:00|15361.4|15360.4|15362.2|15361.2|15367.7|15366.7|15359.3|15358.3|3179
1631897400000|2021-09-17 16:50:00|15362.5|15361.5|15368.7|15367.7|15373|15372|15362|15361|3984
1631897700000|2021-09-17 16:55:00|15368.5|15367.5|15360.3|15359.3|15374.8|15373.8|15358|15357|4190
1631898000000|2021-09-17 17:00:00|15360.4|15359.4|15347.9|15346.9|15361.3|15360.3|15340.2|15339.2|7005
1631898300000|2021-09-17 17:05:00|15347.8|15346.8|15342|15341|15356.2|15355.2|15340.8|15339.8|3717
1631898600000|2021-09-17 17:10:00|15342.5|15341.5|15343.7|15342.7|15352.3|15351.3|15341.7|15340.7|3268
1631898900000|2021-09-17 17:15:00|15343.5|15342.5|15332|15331|15348.2|15347.2|15330.9|15329.9|5321
1631899200000|2021-09-17 17:20:00|15332.2|15331.2|15326.5|15325.5|15338.5|15337.5|15325.8|15324.8|4193
1631899500000|2021-09-17 17:25:00|15326.4|15325.4|15335.7|15334.7|15335.7|15334.7|15319|15318|4921
1631899800000|2021-09-17 17:30:00|15335.8|15334.8|15330|15329|15336.2|15335.2|15319.3|15318.3|4468
1631900100000|2021-09-17 17:35:00|15330.2|15329.2|15332.2|15331.2|15338|15337|15325.3|15324.3|4503
1631900400000|2021-09-17 17:40:00|15332.3|15331.3|15324.5|15323.5|15335.4|15334.4|15321.7|15320.7|3077
1631900700000|2021-09-17 17:45:00|15325.5|15324.5|15297|15296|15325.5|15324.5|15295.9|15294.9|8867
1631901000000|2021-09-17 17:50:00|15296.8|15295.8|15303.9|15302.9|15306|15305|15290.7|15289.7|7437
1631901300000|2021-09-17 17:55:00|15303.3|15302.3|15309|15308|15310.4|15309.4|15301.7|15300.7|4329
1631901600000|2021-09-17 18:00:00|15308.9|15307.9|15312.9|15311.9|15316.7|15315.7|15306.5|15305.5|4452
1631901900000|2021-09-17 18:05:00|15313.7|15312.7|15323.4|15322.4|15323.5|15322.5|15311.3|15310.3|3790
1631902200000|2021-09-17 18:10:00|15323.5|15322.5|15310.7|15309.7|15330.5|15329.5|15309.9|15308.9|4084
1631902500000|2021-09-17 18:15:00|15311.2|15310.2|15303.9|15302.9|15316.9|15315.9|15300|15299|5653
1631902800000|2021-09-17 18:20:00|15303.7|15302.7|15318.4|15317.4|15320.5|15319.5|15302.4|15301.4|3029
1631903100000|2021-09-17 18:25:00|15318.2|15317.2|15302.4|15301.4|15320.5|15319.5|15301|15300|3980
1631903400000|2021-09-17 18:30:00|15302.3|15301.3|15297.5|15296.5|15311|15310|15297.4|15296.4|4730
1631903700000|2021-09-17 18:35:00|15297.7|15296.7|15304.9|15303.9|15307.5|15306.5|15290.3|15289.3|5229
1631904000000|2021-09-17 18:40:00|15305.5|15304.5|15320.2|15319.2|15322.4|15321.4|15304.9|15303.9|5316
1631904300000|2021-09-17 18:45:00|15320.3|15319.3|15319.2|15318.2|15325.7|15324.7|15316.8|15315.8|3884
1631904600000|2021-09-17 18:50:00|15319.3|15318.3|15313.3|15312.3|15322.5|15321.5|15312|15311|3212
1631904900000|2021-09-17 18:55:00|15313.2|15312.2|15320.9|15319.9|15330.2|15329.2|15312.7|15311.7|4338
1631905200000|2021-09-17 19:00:00|15320.8|15319.8|15330.9|15329.9|15335.8|15334.8|15320.8|15319.8|5882
1631905500000|2021-09-17 19:05:00|15330.7|15329.7|15309.8|15308.8|15330.9|15329.9|15309.3|15308.3|4681
1631905800000|2021-09-17 19:10:00|15309.7|15308.7|15305.4|15304.4|15316.2|15315.2|15302.3|15301.3|4273
1631906100000|2021-09-17 19:15:00|15305.5|15304.5|15320.9|15319.9|15321.5|15320.5|15302.5|15301.5|4362
1631906400000|2021-09-17 19:20:00|15320|15319|15333.2|15332.2|15333.6|15332.6|15319.9|15318.9|4537
1631906700000|2021-09-17 19:25:00|15333.1|15332.1|15312.2|15311.2|15333.2|15332.2|15310.5|15309.5|3944
1631907000000|2021-09-17 19:30:00|15311.7|15310.7|15325.1|15324.1|15328.9|15327.9|15311.6|15310.6|4237
1631907300000|2021-09-17 19:35:00|15325|15324|15321.7|15320.7|15331.1|15330.1|15315.5|15314.5|4212
1631907600000|2021-09-17 19:40:00|15321.6|15320.6|15350.9|15349.9|15350.9|15349.9|15321.6|15320.6|6789
1631907900000|2021-09-17 19:45:00|15350.7|15349.7|15322.1|15321.1|15352.4|15351.4|15314.5|15313.5|7706
1631908200000|2021-09-17 19:50:00|15321.4|15320.4|15335.2|15334.2|15339.6|15338.6|15314.5|15313.5|12231
1631908500000|2021-09-17 19:55:00|15335|15334|15333.9|15332.9|15350.6|15349.6|15326.6|15325.6|18257
1631908800000|2021-09-17 20:00:00|15334.2|15333.2|15323.5|15321.5|15339|15337|15312|15310|8800
1631909100000|2021-09-17 20:05:00|15323.4|15321.4|15318.7|15316.7|15326.2|15324.2|15316.7|15314.7|2502
1631909400000|2021-09-17 20:10:00|15318.1|15316.1|15314.7|15312.7|15321.1|15319.1|15313.1|15311.1|1950
1631909700000|2021-09-17 20:15:00|15315.2|15313.2|15316.6|15314.6|15318.7|15316.7|15314|15312|862
1631910000000|2021-09-17 20:20:00|15316.7|15314.7|15318.2|15316.2|15322.5|15320.5|15316.1|15314.1|557
1631910300000|2021-09-17 20:25:00|15318.4|15316.4|15314.4|15312.4|15319.5|15317.5|15313.1|15311.1|452
1631910600000|2021-09-17 20:30:00|15314.5|15312.5|15309.7|15307.7|15315.6|15313.6|15309|15307|605
1631910900000|2021-09-17 20:35:00|15309.6|15307.6|15295.1|15293.1|15310.5|15308.5|15294.5|15292.5|1542
1631911200000|2021-09-17 20:40:00|15295.7|15293.7|15300.5|15298.5|15300.7|15298.7|15294.1|15292.1|859
1631911500000|2021-09-17 20:45:00|15300.6|15298.6|15300.9|15298.9|15303.2|15301.2|15294.7|15292.7|524
1631911800000|2021-09-17 20:50:00|15301|15299|15301.4|15299.4|15301.6|15299.6|15296.7|15294.7|387
1631912100000|2021-09-17 20:55:00|15301.1|15299.1|15298.8|15293.8|15302.2|15300.2|15294.6|15292.6|505
1631912400000|2021-09-17 21:00:00|15298.5|15293.5|15298.5|15293.5|15298.5|15293.5|15298.5|15293.5|0
1632088800000|2021-09-19 22:00:00|15307.5|15305.5|15312.5|15310.5|15323.7|15321.7|15307.3|15305.3|1186
1632089100000|2021-09-19 22:05:00|15311.8|15309.8|15308.1|15306.1|15317.6|15315.6|15304.8|15302.8|583
1632089400000|2021-09-19 22:10:00|15308.2|15306.2|15307.5|15305.5|15312.6|15310.6|15303.8|15301.8|522
1632089700000|2021-09-19 22:15:00|15307.3|15305.3|15313.3|15311.3|15314|15312|15305.1|15303.1|299
1632090000000|2021-09-19 22:20:00|15313.5|15311.5|15313|15311|15318|15316|15309.2|15307.2|430
1632090300000|2021-09-19 22:25:00|15312.8|15310.8|15308.2|15306.2|15313.8|15311.8|15306.8|15304.8|317
1632090600000|2021-09-19 22:30:00|15309.1|15307.1|15312.5|15310.5|15313.6|15311.6|15307.5|15305.5|198
1632090900000|2021-09-19 22:35:00|15312.6|15310.6|15317.5|15315.5|15318.5|15316.5|15312.3|15310.3|230
1632091200000|2021-09-19 22:40:00|15317.6|15315.6|15328.3|15326.3|15328.3|15326.3|15317.2|15315.2|545
1632091500000|2021-09-19 22:45:00|15328.5|15326.5|15333.6|15331.6|15337.2|15335.2|15328.3|15326.3|646
1632091800000|2021-09-19 22:50:00|15333.7|15331.7|15335.5|15333.5|15336.6|15334.6|15332.8|15330.8|258
1632092100000|2021-09-19 22:55:00|15335.8|15333.8|15335.6|15333.6|15338|15336|15333.3|15331.3|233
1632092400000|2021-09-19 23:00:00|15335.8|15333.8|15333.7|15331.7|15339.1|15337.1|15333.1|15331.1|373
1632092700000|2021-09-19 23:05:00|15333.5|15331.5|15335.3|15333.3|15335.6|15333.6|15331|15329|208
1632093000000|2021-09-19 23:10:00|15335.2|15333.2|15336.1|15334.1|15337.6|15335.6|15332.7|15330.7|219
1632093300000|2021-09-19 23:15:00|15336.2|15334.2|15332.1|15330.1|15336.6|15334.6|15331.3|15329.3|122
1632093600000|2021-09-19 23:20:00|15332.7|15330.7|15332|15330|15333.7|15331.7|15327.1|15325.1|379
1632093900000|2021-09-19 23:25:00|15331.8|15329.8|15338.3|15336.3|15338.7|15336.7|15331.6|15329.6|295
1632094200000|2021-09-19 23:30:00|15337.8|15335.8|15339.8|15337.8|15341.8|15339.8|15336|15334|284
1632094500000|2021-09-19 23:35:00|15339.6|15337.6|15336|15334|15339.7|15337.7|15334.6|15332.6|208
1632094800000|2021-09-19 23:40:00|15336.1|15334.1|15336.1|15334.1|15338.1|15336.1|15334.7|15332.7|168
1632095100000|2021-09-19 23:45:00|15336.2|15334.2|15339.7|15337.7|15339.8|15337.8|15336.2|15334.2|192
1632095400000|2021-09-19 23:50:00|15339.5|15337.5|15336.1|15334.1|15339.5|15337.5|15334.8|15332.8|193
1632095700000|2021-09-19 23:55:00|15336|15334|15339|15337|15341.6|15339.6|15334.7|15332.7|274
1632096000000|2021-09-20 00:00:00|15339.1|15337.1|15343|15341|15343.7|15341.7|15337.8|15335.8|357
1632096300000|2021-09-20 00:05:00|15342.7|15340.7|15344.7|15342.7|15345.2|15343.2|15341.5|15339.5|302
1632096600000|2021-09-20 00:10:00|15344.8|15342.8|15345.1|15343.1|15345.6|15343.6|15342.7|15340.7|203
1632096900000|2021-09-20 00:15:00|15345|15343|15349|15347|15351.6|15349.6|15344.8|15342.8|380
1632097200000|2021-09-20 00:20:00|15348.8|15346.8|15345.5|15343.5|15350.3|15348.3|15339.3|15337.3|461
1632097500000|2021-09-20 00:25:00|15345.3|15343.3|15349.3|15347.3|15349.6|15347.6|15343.7|15341.7|200
1632097800000|2021-09-20 00:30:00|15349.6|15347.6|15348.6|15346.6|15350.2|15348.2|15347.1|15345.1|102
1632098100000|2021-09-20 00:35:00|15348.5|15346.5|15339.1|15337.1|15349.6|15347.6|15339|15337|416
1632098400000|2021-09-20 00:40:00|15339.2|15337.2|15332|15330|15343.6|15341.6|15329.3|15327.3|851
1632098700000|2021-09-20 00:45:00|15331.8|15329.8|15333.7|15331.7|15335.6|15333.6|15331.8|15329.8|226
1632099000000|2021-09-20 00:50:00|15333.6|15331.6|15335.2|15333.2|15336.6|15334.6|15331.6|15329.6|158
1632099300000|2021-09-20 00:55:00|15335.3|15333.3|15333.3|15331.3|15337.3|15335.3|15332.8|15330.8|160
1632099600000|2021-09-20 01:00:00|15333|15331|15323.2|15321.2|15333.6|15331.6|15321.8|15319.8|794
1632099900000|2021-09-20 01:05:00|15322.8|15320.8|15317.1|15315.1|15327|15325|15317.1|15315.1|522
1632100200000|2021-09-20 01:10:00|15316.8|15314.8|15315.5|15313.5|15317.7|15315.7|15311.3|15309.3|522
1632100500000|2021-09-20 01:15:00|15315.3|15313.3|15320.7|15318.7|15322|15320|15311.1|15309.1|471
1632100800000|2021-09-20 01:20:00|15320.8|15318.8|15312.1|15310.1|15321.7|15319.7|15306.2|15304.2|627
1632101100000|2021-09-20 01:25:00|15312|15310|15315.3|15313.3|15316.6|15314.6|15311|15309|279
1632101400000|2021-09-20 01:30:00|15315.5|15313.5|15314.5|15312.5|15316.1|15314.1|15309|15307|380
1632101700000|2021-09-20 01:35:00|15314.2|15312.2|15316|15314|15316|15314|15305.6|15303.6|488
1632102000000|2021-09-20 01:40:00|15316.1|15314.1|15310|15308|15317|15315|15305.8|15303.8|400
1632102300000|2021-09-20 01:45:00|15309.8|15307.8|15307.5|15305.5|15311.7|15309.7|15305.7|15303.7|319
1632102600000|2021-09-20 01:50:00|15307.6|15305.6|15313.2|15311.2|15314|15312|15304.1|15302.1|404
1632102900000|2021-09-20 01:55:00|15313.1|15311.1|15308.2|15306.2|15314|15312|15306.3|15304.3|294
1632103200000|2021-09-20 02:00:00|15308.1|15306.1|15309.8|15307.8|15311.1|15309.1|15305.6|15303.6|298
1632103500000|2021-09-20 02:05:00|15309.7|15307.7|15304.8|15302.8|15309.7|15307.7|15301.6|15299.6|609
1632103800000|2021-09-20 02:10:00|15304.7|15302.7|15303|15301|15304.8|15302.8|15295.7|15293.7|630
1632104100000|2021-09-20 02:15:00|15303.1|15301.1|15273|15271|15303.5|15301.5|15266.6|15264.6|1892
1632104400000|2021-09-20 02:20:00|15272.8|15270.8|15279.3|15277.3|15281|15279|15270.7|15268.7|656
1632104700000|2021-09-20 02:25:00|15279|15277|15275.7|15273.7|15282.8|15280.8|15274.2|15272.2|426
1632105000000|2021-09-20 02:30:00|15275.6|15273.6|15269.1|15267.1|15279.2|15277.2|15267.3|15265.3|695
1632105300000|2021-09-20 02:35:00|15269|15267|15271.3|15269.3|15272.2|15270.2|15263.2|15261.2|702
1632105600000|2021-09-20 02:40:00|15271.5|15269.5|15258.6|15256.6|15273.8|15271.8|15255|15253|706
1632105900000|2021-09-20 02:45:00|15258.8|15256.8|15244.6|15242.6|15259.8|15257.8|15233.8|15231.8|2381
1632106200000|2021-09-20 02:50:00|15245.2|15243.2|15238.8|15236.8|15245.6|15243.6|15228.1|15226.1|1302
1632106500000|2021-09-20 02:55:00|15239.5|15237.5|15223.7|15221.7|15249.2|15247.2|15219.8|15217.8|2020
1632106800000|2021-09-20 03:00:00|15223.6|15221.6|15229|15227|15231.7|15229.7|15219.1|15217.1|1068
1632107100000|2021-09-20 03:05:00|15229.1|15227.1|15231.7|15229.7|15231.8|15229.8|15225.3|15223.3|418
1632107400000|2021-09-20 03:10:00|15231.3|15229.3|15247.6|15245.6|15247.6|15245.6|15227.7|15225.7|823
1632107700000|2021-09-20 03:15:00|15247.7|15245.7|15246.8|15244.8|15252.6|15250.6|15245.6|15243.6|638
1632108000000|2021-09-20 03:20:00|15246.6|15244.6|15248.3|15246.3|15251.7|15249.7|15242.1|15240.1|437
1632108300000|2021-09-20 03:25:00|15248.2|15246.2|15249|15247|15251.3|15249.3|15245.1|15243.1|440
1632108600000|2021-09-20 03:30:00|15249.1|15247.1|15248.3|15246.3|15250.6|15248.6|15242.1|15240.1|341
1632108900000|2021-09-20 03:35:00|15248.5|15246.5|15238.1|15236.1|15248.6|15246.6|15237.8|15235.8|346
1632109200000|2021-09-20 03:40:00|15238.2|15236.2|15246.3|15244.3|15247.3|15245.3|15235.6|15233.6|323
1632109500000|2021-09-20 03:45:00|15246.5|15244.5|15253.1|15251.1|15253.8|15251.8|15244.1|15242.1|357
1632109800000|2021-09-20 03:50:00|15253.2|15251.2|15258.1|15256.1|15259.6|15257.6|15253.2|15251.2|518
1632110100000|2021-09-20 03:55:00|15257.8|15255.8|15252|15250|15260.5|15258.5|15251.5|15249.5|436
1632110400000|2021-09-20 04:00:00|15252.1|15250.1|15249|15247|15254.6|15252.6|15247.3|15245.3|316
1632110700000|2021-09-20 04:05:00|15249.1|15247.1|15249.2|15247.2|15250.3|15248.3|15245.1|15243.1|199
1632111000000|2021-09-20 04:10:00|15249.1|15247.1|15247.2|15245.2|15250.5|15248.5|15244.5|15242.5|207
1632111300000|2021-09-20 04:15:00|15247.3|15245.3|15232.7|15230.7|15250.6|15248.6|15230.8|15228.8|486
1632111600000|2021-09-20 04:20:00|15232.6|15230.6|15235|15233|15235|15233|15226.7|15224.7|440
1632111900000|2021-09-20 04:25:00|15235.5|15233.5|15239.7|15237.7|15242.3|15240.3|15233.2|15231.2|244
1632112200000|2021-09-20 04:30:00|15240|15238|15242|15240|15244|15242|15237.1|15235.1|208
1632112500000|2021-09-20 04:35:00|15241.8|15239.8|15238.5|15236.5|15243.6|15241.6|15235.6|15233.6|218
1632112800000|2021-09-20 04:40:00|15238.3|15236.3|15250.7|15248.7|15251.2|15249.2|15238.3|15236.3|263
1632113100000|2021-09-20 04:45:00|15250.2|15248.2|15252|15250|15254.5|15252.5|15248.3|15246.3|377
1632113400000|2021-09-20 04:50:00|15252.2|15250.2|15253.1|15251.1|15255.6|15253.6|15251.2|15249.2|255
1632113700000|2021-09-20 04:55:00|15252.8|15250.8|15252.8|15250.8|15253.3|15251.3|15247.5|15245.5|443
1632114000000|2021-09-20 05:00:00|15253.1|15251.1|15256|15254|15257.1|15255.1|15246.3|15244.3|353
1632114300000|2021-09-20 05:05:00|15255.6|15253.6|15254.5|15252.5|15267.3|15265.3|15253.5|15251.5|685
1632114600000|2021-09-20 05:10:00|15254.6|15252.6|15261.7|15259.7|15263.2|15261.2|15254.6|15252.6|352
1632114900000|2021-09-20 05:15:00|15262.1|15260.1|15270.2|15268.2|15274|15272|15261.2|15259.2|645
1632115200000|2021-09-20 05:20:00|15271.6|15269.6|15268.8|15266.8|15272.5|15270.5|15263.5|15261.5|306
1632115500000|2021-09-20 05:25:00|15269.1|15267.1|15266.2|15264.2|15270.7|15268.7|15262|15260|200
1632115800000|2021-09-20 05:30:00|15266.3|15264.3|15265.6|15263.6|15276.5|15274.5|15265.3|15263.3|594
1632116100000|2021-09-20 05:35:00|15266.1|15264.1|15260.3|15258.3|15270.5|15268.5|15259.5|15257.5|392
1632116400000|2021-09-20 05:40:00|15260.5|15258.5|15260.8|15258.8|15264.3|15262.3|15259.8|15257.8|170
1632116700000|2021-09-20 05:45:00|15261.5|15259.5|15262.3|15260.3|15268|15266|15261.5|15259.5|202
1632117000000|2021-09-20 05:50:00|15263|15261|15255.1|15253.1|15263|15261|15253.2|15251.2|435
1632117300000|2021-09-20 05:55:00|15255.2|15253.2|15267.2|15265.2|15268.2|15266.2|15254.7|15252.7|366
1632117600000|2021-09-20 06:00:00|15266.5|15264.5|15254.2|15252.2|15272.5|15270.5|15254.2|15252.2|632
1632117900000|2021-09-20 06:05:00|15254|15252|15241.8|15239.8|15258|15256|15238.8|15236.8|1016
1632118200000|2021-09-20 06:10:00|15241.7|15239.7|15240.6|15238.6|15246.7|15244.7|15238.3|15236.3|524
1632118500000|2021-09-20 06:15:00|15240.5|15238.5|15230.1|15228.1|15249.5|15247.5|15226.5|15224.5|1165
1632118800000|2021-09-20 06:20:00|15230.2|15228.2|15233.5|15231.5|15236.1|15234.1|15228.6|15226.6|695
1632119100000|2021-09-20 06:25:00|15233.6|15231.6|15237.1|15235.1|15238.8|15236.8|15233.1|15231.1|418
1632119400000|2021-09-20 06:30:00|15237.7|15235.7|15228.8|15226.8|15237.7|15235.7|15227.6|15225.6|532
1632119700000|2021-09-20 06:35:00|15228.7|15226.7|15209.3|15207.3|15233.1|15231.1|15207|15205|1611
1632120000000|2021-09-20 06:40:00|15210|15208|15207.3|15205.3|15216.1|15214.1|15203.1|15201.1|1393
1632120300000|2021-09-20 06:45:00|15207.1|15205.1|15224.5|15222.5|15224.8|15222.8|15203.6|15201.6|1191
1632120600000|2021-09-20 06:50:00|15224.6|15222.6|15223.2|15221.2|15226.1|15224.1|15219.7|15217.7|581
1632120900000|2021-09-20 06:55:00|15223.1|15221.1|15227.3|15225.3|15235.3|15233.3|15220.7|15218.7|1076
1632121200000|2021-09-20 07:00:00|15227.2|15225.2|15214.3|15212.3|15235.3|15233.3|15213.8|15211.8|1757
1632121500000|2021-09-20 07:05:00|15214.7|15212.7|15217|15215|15226.7|15224.7|15210.7|15208.7|1352
1632121800000|2021-09-20 07:10:00|15216.7|15214.7|15214.8|15212.8|15224.6|15222.6|15207.8|15205.8|1430
1632122100000|2021-09-20 07:15:00|15214.5|15212.5|15213.7|15211.7|15220.1|15218.1|15195.6|15193.6|2094
1632122400000|2021-09-20 07:20:00|15213.6|15211.6|15207.5|15205.5|15214.3|15212.3|15199.5|15197.5|1165
1632122700000|2021-09-20 07:25:00|15207.1|15205.1|15197.1|15195.1|15210.1|15208.1|15196.3|15194.3|1297
1632123000000|2021-09-20 07:30:00|15197.2|15195.2|15208.2|15206.2|15213.2|15211.2|15192.6|15190.6|1676
1632123300000|2021-09-20 07:35:00|15208.1|15206.1|15230.8|15228.8|15232|15230|15207.7|15205.7|1311
1632123600000|2021-09-20 07:40:00|15231|15229|15230.8|15228.8|15234.6|15232.6|15213.5|15211.5|1440
1632123900000|2021-09-20 07:45:00|15231|15229|15231.2|15229.2|15240.2|15238.2|15223.5|15221.5|1054
1632124200000|2021-09-20 07:50:00|15231.1|15229.1|15215.1|15213.1|15231.1|15229.1|15210.2|15208.2|1335
1632124500000|2021-09-20 07:55:00|15215.7|15213.7|15214.7|15212.7|15217.6|15215.6|15205.3|15203.3|1324
1632124800000|2021-09-20 08:00:00|15214.8|15212.8|15185.1|15183.1|15218.2|15216.2|15177.7|15175.7|4024
1632125100000|2021-09-20 08:05:00|15185.2|15183.2|15194.3|15192.3|15197.2|15195.2|15172.8|15170.8|2531
1632125400000|2021-09-20 08:10:00|15194.2|15192.2|15177.6|15175.6|15195.3|15193.3|15173.7|15171.7|1580
1632125700000|2021-09-20 08:15:00|15177.5|15175.5|15173.5|15171.5|15185.2|15183.2|15173|15171|1179
1632126000000|2021-09-20 08:20:00|15173.3|15171.3|15173.6|15171.6|15178.6|15176.6|15168.6|15166.6|1508
1632126300000|2021-09-20 08:25:00|15173.5|15171.5|15182.8|15180.8|15186.5|15184.5|15169.8|15167.8|1179
1632126600000|2021-09-20 08:30:00|15182.7|15180.7|15193.2|15191.2|15194.2|15192.2|15177|15175|1322
1632126900000|2021-09-20 08:35:00|15193.3|15191.3|15192.7|15190.7|15196.2|15194.2|15190.8|15188.8|926
1632127200000|2021-09-20 08:40:00|15192.1|15190.1|15188.8|15186.8|15192.2|15190.2|15182.7|15180.7|860
1632127500000|2021-09-20 08:45:00|15189.2|15187.2|15190.2|15188.2|15199|15197|15188|15186|1015
1632127800000|2021-09-20 08:50:00|15190.3|15188.3|15196.5|15194.5|15205.7|15203.7|15190.3|15188.3|930
1632128100000|2021-09-20 08:55:00|15196.3|15194.3|15183.3|15181.3|15199.8|15197.8|15179.6|15177.6|1017
1632128400000|2021-09-20 09:00:00|15183.5|15181.5|15173.6|15171.6|15187.6|15185.6|15172.6|15170.6|806
1632128700000|2021-09-20 09:05:00|15174.1|15172.1|15184.2|15182.2|15185.2|15183.2|15171.3|15169.3|913
1632129000000|2021-09-20 09:10:00|15184.3|15182.3|15185.2|15183.2|15189.5|15187.5|15180.5|15178.5|688
1632129300000|2021-09-20 09:15:00|15185.1|15183.1|15181.7|15179.7|15187.7|15185.7|15181.2|15179.2|621
1632129600000|2021-09-20 09:20:00|15181.6|15179.6|15171.2|15169.2|15181.6|15179.6|15167.5|15165.5|1153
1632129900000|2021-09-20 09:25:00|15171.3|15169.3|15177.2|15175.2|15180.7|15178.7|15161.8|15159.8|1461
1632130200000|2021-09-20 09:30:00|15177.1|15175.1|15170.8|15168.8|15179.1|15177.1|15169.5|15167.5|518
1632130500000|2021-09-20 09:35:00|15171|15169|15170.2|15168.2|15174.6|15172.6|15164|15162|679
1632130800000|2021-09-20 09:40:00|15170|15168|15163.6|15161.6|15172|15170|15157.7|15155.7|1365
1632131100000|2021-09-20 09:45:00|15163.7|15161.7|15159.7|15157.7|15167.2|15165.2|15159.2|15157.2|773
1632131400000|2021-09-20 09:50:00|15159.6|15157.6|15160.7|15158.7|15162.5|15160.5|15147.3|15145.3|1686
1632131700000|2021-09-20 09:55:00|15160.8|15158.8|15165.3|15163.3|15167.2|15165.2|15157.3|15155.3|708
1632132000000|2021-09-20 10:00:00|15165.1|15163.1|15169.5|15167.5|15173.2|15171.2|15164.2|15162.2|828
1632132300000|2021-09-20 10:05:00|15169.3|15167.3|15174.8|15172.8|15184.1|15182.1|15169.3|15167.3|1196
1632132600000|2021-09-20 10:10:00|15175|15173|15175.6|15173.6|15177.3|15175.3|15170.7|15168.7|429
1632132900000|2021-09-20 10:15:00|15175.7|15173.7|15178|15176|15185|15183|15175.3|15173.3|860
1632133200000|2021-09-20 10:20:00|15177.8|15175.8|15178.8|15176.8|15182.1|15180.1|15176.2|15174.2|482
1632133500000|2021-09-20 10:25:00|15179.1|15177.1|15184.2|15182.2|15186.1|15184.1|15177.2|15175.2|517
1632133800000|2021-09-20 10:30:00|15183.3|15181.3|15186.8|15184.8|15190.3|15188.3|15181.1|15179.1|617
1632134100000|2021-09-20 10:35:00|15187.1|15185.1|15179.7|15177.7|15188|15186|15177.3|15175.3|702
1632134400000|2021-09-20 10:40:00|15179.6|15177.6|15178.2|15176.2|15182.7|15180.7|15175.2|15173.2|558
1632134700000|2021-09-20 10:45:00|15177.8|15175.8|15185.8|15183.8|15188.7|15186.7|15177.6|15175.6|734
1632135000000|2021-09-20 10:50:00|15186|15184|15180.3|15178.3|15188|15186|15178.7|15176.7|540
1632135300000|2021-09-20 10:55:00|15180.5|15178.5|15169|15167|15181.2|15179.2|15159.1|15157.1|1709
1632135600000|2021-09-20 11:00:00|15169.1|15167.1|15172.5|15170.5|15177.2|15175.2|15166.6|15164.6|818
1632135900000|2021-09-20 11:05:00|15172.7|15170.7|15167|15165|15175.1|15173.1|15166.2|15164.2|696
1632136200000|2021-09-20 11:10:00|15167.1|15165.1|15173|15171|15176.2|15174.2|15166.1|15164.1|607
1632136500000|2021-09-20 11:15:00|15173.1|15171.1|15163.7|15161.7|15173.7|15171.7|15163.7|15161.7|575
1632136800000|2021-09-20 11:20:00|15163.8|15161.8|15150.1|15148.1|15165.8|15163.8|15149.1|15147.1|2638
1632137100000|2021-09-20 11:25:00|15150.3|15148.3|15138.1|15136.1|15155.5|15153.5|15129.1|15127.1|2976
1632137400000|2021-09-20 11:30:00|15138.6|15136.6|15113.6|15111.6|15138.6|15136.6|15108.8|15106.8|3201
1632137700000|2021-09-20 11:35:00|15114.2|15112.2|15128.8|15126.8|15131|15129|15113.6|15111.6|1428
1632138000000|2021-09-20 11:40:00|15128.6|15126.6|15120.3|15118.3|15128.8|15126.8|15113.6|15111.6|1289
1632138300000|2021-09-20 11:45:00|15120.5|15118.5|15119.6|15117.6|15125.8|15123.8|15117.2|15115.2|1094
1632138600000|2021-09-20 11:50:00|15119.5|15117.5|15100.8|15098.8|15127|15125|15100.7|15098.7|2420
1632138900000|2021-09-20 11:55:00|15100.7|15098.7|15110.8|15108.8|15116.3|15114.3|15100.7|15098.7|1529
1632139200000|2021-09-20 12:00:00|15108.7|15106.7|15118|15116|15123.1|15121.1|15103.6|15101.6|2410
1632139500000|2021-09-20 12:05:00|15118.2|15116.2|15109.5|15107.5|15125.1|15123.1|15108.8|15106.8|1410
1632139800000|2021-09-20 12:10:00|15109.6|15107.6|15095.8|15093.8|15111.1|15109.1|15095.2|15093.2|2305
1632140100000|2021-09-20 12:15:00|15095.7|15093.7|15081.1|15079.1|15102.7|15100.7|15078.8|15076.8|3617
1632140400000|2021-09-20 12:20:00|15081|15079|15076.8|15074.8|15083.3|15081.3|15072.7|15070.7|1923
1632140700000|2021-09-20 12:25:00|15076.7|15074.7|15074.8|15072.8|15081.5|15079.5|15071.7|15069.7|1715
1632141000000|2021-09-20 12:30:00|15073.3|15071.3|15067.3|15065.3|15074.2|15072.2|15061.7|15059.7|3406
1632141300000|2021-09-20 12:35:00|15067.2|15065.2|15074.5|15072.5|15076.2|15074.2|15063.8|15061.8|1682
1632141600000|2021-09-20 12:40:00|15074.6|15072.6|15069|15067|15078.7|15076.7|15064.3|15062.3|1599
1632141900000|2021-09-20 12:45:00|15069.1|15067.1|15084|15082|15085|15083|15068.2|15066.2|2024
1632142200000|2021-09-20 12:50:00|15083.8|15081.8|15091.1|15089.1|15092|15090|15077.8|15075.8|2255
1632142500000|2021-09-20 12:55:00|15090.7|15088.7|15084|15082|15090.7|15088.7|15081.1|15079.1|1589
1632142800000|2021-09-20 13:00:00|15083.7|15081.7|15074.5|15072.5|15084.5|15082.5|15066.8|15064.8|2140
1632143100000|2021-09-20 13:05:00|15074.1|15072.1|15087.1|15085.1|15087.7|15085.7|15070|15068|1663
1632143400000|2021-09-20 13:10:00|15087|15085|15101.5|15099.5|15101.7|15099.7|15084.5|15082.5|2367
1632143700000|2021-09-20 13:15:00|15101.6|15099.6|15107.3|15105.3|15113.6|15111.6|15100.2|15098.2|3462
1632144000000|2021-09-20 13:20:00|15107.6|15105.6|15111.2|15109.2|15111.8|15109.8|15105.5|15103.5|1907
1632144300000|2021-09-20 13:25:00|15111.1|15109.1|15089.5|15087.5|15111.7|15109.7|15087.8|15085.8|3705
1632144600000|2021-09-20 13:30:00|15089|15088|15101.1|15100.1|15155.5|15154.5|15048.7|15047.7|29841
1632144900000|2021-09-20 13:35:00|15101.8|15100.8|15134.5|15133.5|15142.2|15141.2|15100.5|15099.5|15747
1632145200000|2021-09-20 13:40:00|15135.1|15134.1|15153|15152|15153|15152|15122.2|15121.2|12800
1632145500000|2021-09-20 13:45:00|15153.2|15152.2|15128|15127|15164.1|15163.1|15118.7|15117.7|12342
1632145800000|2021-09-20 13:50:00|15129.8|15128.8|15120|15119|15135.7|15134.7|15099.5|15098.5|12224
1632146100000|2021-09-20 13:55:00|15119.8|15118.8|15120.1|15119.1|15129.2|15128.2|15093.7|15092.7|9283
1632146400000|2021-09-20 14:00:00|15119|15118|15086.7|15085.7|15124.1|15123.1|15077.7|15076.7|13886
1632146700000|2021-09-20 14:05:00|15086.5|15085.5|15073.2|15072.2|15098.7|15097.7|15068.8|15067.8|11072
1632147000000|2021-09-20 14:10:00|15071.2|15070.2|15072|15071|15081.6|15080.6|15062.5|15061.5|8157
1632147300000|2021-09-20 14:15:00|15072.2|15071.2|15050.4|15049.4|15072.2|15071.2|15041.9|15040.9|11090
1632147600000|2021-09-20 14:20:00|15050.2|15049.2|15032.2|15031.2|15053.4|15052.4|15030.5|15029.5|9518
1632147900000|2021-09-20 14:25:00|15032.1|15031.1|15049.7|15048.7|15058.4|15057.4|15024.4|15023.4|11210
1632148200000|2021-09-20 14:30:00|15049.5|15048.5|15046.9|15045.9|15060.1|15059.1|15032.2|15031.2|10285
1632148500000|2021-09-20 14:35:00|15047.2|15046.2|15049.5|15048.5|15063.2|15062.2|15038.5|15037.5|9575
1632148800000|2021-09-20 14:40:00|15049.2|15048.2|15015|15014|15049.7|15048.7|15013.5|15012.5|10316
1632149100000|2021-09-20 14:45:00|15014.7|15013.7|15023.5|15022.5|15034.5|15033.5|15005.7|15004.7|11528
1632149400000|2021-09-20 14:50:00|15023.7|15022.7|15037|15036|15038.9|15037.9|15013|15012|8436
1632149700000|2021-09-20 14:55:00|15035.9|15034.9|15009|15008|15035.9|15034.9|15000.2|14999.2|10401
1632150000000|2021-09-20 15:00:00|15008.7|15007.7|15013.5|15012.5|15017.4|15016.4|14990.6|14989.6|11126
1632150300000|2021-09-20 15:05:00|15013.7|15012.7|15024.9|15023.9|15036.9|15035.9|15009.7|15008.7|8703
1632150600000|2021-09-20 15:10:00|15025|15024|15042.9|15041.9|15052.1|15051.1|15016.2|15015.2|9105
1632150900000|2021-09-20 15:15:00|15042.7|15041.7|15046.2|15045.2|15048.6|15047.6|15032.2|15031.2|5937
1632151200000|2021-09-20 15:20:00|15045.7|15044.7|15034.2|15033.2|15052.5|15051.5|15029.4|15028.4|6190
1632151500000|2021-09-20 15:25:00|15034.5|15033.5|15049.5|15048.5|15050.4|15049.4|15025.4|15024.4|6772
1632151800000|2021-09-20 15:30:00|15049.7|15048.7|15021.7|15020.7|15054.5|15053.5|15014.2|15013.2|7912
1632152100000|2021-09-20 15:35:00|15021.6|15020.6|15007.4|15006.4|15026.5|15025.5|15006.6|15005.6|4629
1632152400000|2021-09-20 15:40:00|15007.2|15006.2|15000.7|14999.7|15011.6|15010.6|14995.1|14994.1|6237
1632152700000|2021-09-20 15:45:00|15000.9|14999.9|14998|14997|15010.7|15009.7|14995.7|14994.7|5344
1632153000000|2021-09-20 15:50:00|14997.9|14996.9|14982.7|14981.7|14999.9|14998.9|14974.5|14973.5|9284
1632153300000|2021-09-20 15:55:00|14982.9|14981.9|14968.5|14967.5|14983.6|14982.6|14965.7|14964.7|6246
1632153600000|2021-09-20 16:00:00|14968.2|14967.2|14958.4|14957.4|14972.6|14971.6|14956.7|14955.7|5980
1632153900000|2021-09-20 16:05:00|14958.2|14957.2|14938.5|14937.5|14961.4|14960.4|14937.4|14936.4|7811
1632154200000|2021-09-20 16:10:00|14938.9|14937.9|14948.9|14947.9|14955.6|14954.6|14934.1|14933.1|7038
1632154500000|2021-09-20 16:15:00|14948.6|14947.6|14943.2|14942.2|14958.4|14957.4|14941.2|14940.2|5831
1632154800000|2021-09-20 16:20:00|14942.7|14941.7|14930.1|14929.1|14946.5|14945.5|14920.6|14919.6|7444
1632155100000|2021-09-20 16:25:00|14931.2|14930.2|14951|14950|14956.9|14955.9|14931.2|14930.2|5581
1632155400000|2021-09-20 16:30:00|14950.7|14949.7|14941.5|14940.5|14955.2|14954.2|14936.4|14935.4|4961
1632155700000|2021-09-20 16:35:00|14942.5|14941.5|14947.9|14946.9|14953.7|14952.7|14938.2|14937.2|3867
1632156000000|2021-09-20 16:40:00|14947.2|14946.2|14935.9|14934.9|14949.2|14948.2|14927.4|14926.4|4105
1632156300000|2021-09-20 16:45:00|14935.5|14934.5|14944.9|14943.9|14957.7|14956.7|14925.7|14924.7|5222
1632156600000|2021-09-20 16:50:00|14944|14943|14946.4|14945.4|14955.7|14954.7|14942.4|14941.4|3906
1632156900000|2021-09-20 16:55:00|14946.5|14945.5|14928.5|14927.5|14954.5|14953.5|14927.6|14926.6|5341
1632157200000|2021-09-20 17:00:00|14928.6|14927.6|14922.6|14921.6|14944.2|14943.2|14921.7|14920.7|6104
1632157500000|2021-09-20 17:05:00|14922.1|14921.1|14898.2|14897.2|14927.2|14926.2|14896.9|14895.9|8254
1632157800000|2021-09-20 17:10:00|14898|14897|14907.5|14906.5|14913.9|14912.9|14895.5|14894.5|5335
1632158100000|2021-09-20 17:15:00|14907.2|14906.2|14928.5|14927.5|14930.6|14929.6|14907.2|14906.2|5196
1632158400000|2021-09-20 17:20:00|14931.2|14930.2|14930.5|14929.5|14931.2|14930.2|14921.2|14920.2|3944
1632158700000|2021-09-20 17:25:00|14930.7|14929.7|14949.2|14948.2|14949.6|14948.6|14927.5|14926.5|5275
1632159000000|2021-09-20 17:30:00|14947.7|14946.7|14936|14935|14949.5|14948.5|14935.9|14934.9|3399
1632159300000|2021-09-20 17:35:00|14936.1|14935.1|14958.7|14957.7|14959.2|14958.2|14936|14935|3517
1632159600000|2021-09-20 17:40:00|14958.6|14957.6|14934.1|14933.1|14959.2|14958.2|14933.7|14932.7|4326
1632159900000|2021-09-20 17:45:00|14934.2|14933.2|14944|14943|14950.5|14949.5|14932.5|14931.5|3555
1632160200000|2021-09-20 17:50:00|14943.9|14942.9|14941.7|14940.7|14951|14950|14940.2|14939.2|2431
1632160500000|2021-09-20 17:55:00|14941.5|14940.5|14935.4|14934.4|14945.5|14944.5|14932.2|14931.2|2701
1632160800000|2021-09-20 18:00:00|14936.2|14935.2|14933.6|14932.6|14948|14947|14928|14927|5004
1632161100000|2021-09-20 18:05:00|14933.5|14932.5|14899.2|14898.2|14933.5|14932.5|14897.7|14896.7|6167
1632161400000|2021-09-20 18:10:00|14899.1|14898.1|14885.2|14884.2|14905.4|14904.4|14885|14884|5391
1632161700000|2021-09-20 18:15:00|14885|14884|14889|14888|14894|14893|14883.9|14882.9|4420
1632162000000|2021-09-20 18:20:00|14888.5|14887.5|14854.5|14853.5|14894|14893|14854.5|14853.5|7238
1632162300000|2021-09-20 18:25:00|14854.4|14853.4|14852.5|14851.5|14865|14864|14847.7|14846.7|5709
1632162600000|2021-09-20 18:30:00|14852.6|14851.6|14853.7|14852.7|14863.9|14862.9|14847|14846|5948
1632162900000|2021-09-20 18:35:00|14854.5|14853.5|14838.9|14837.9|14855.4|14854.4|14831.1|14830.1|7151
1632163200000|2021-09-20 18:40:00|14838.2|14837.2|14845.9|14844.9|14862.6|14861.6|14838.2|14837.2|8111
1632163500000|2021-09-20 18:45:00|14846.5|14845.5|14851.2|14850.2|14875.5|14874.5|14844.4|14843.4|8720
1632163800000|2021-09-20 18:50:00|14851.5|14850.5|14834|14833|14862|14861|14833.7|14832.7|6042
1632164100000|2021-09-20 18:55:00|14833.5|14832.5|14849.2|14848.2|14870.9|14869.9|14823.5|14822.5|12574
1632164400000|2021-09-20 19:00:00|14848.5|14847.5|14869.5|14868.5|14872.4|14871.4|14847.7|14846.7|7623
1632164700000|2021-09-20 19:05:00|14869.6|14868.6|14842.7|14841.7|14870|14869|14836|14835|8113
1632165000000|2021-09-20 19:10:00|14842.5|14841.5|14835.5|14834.5|14859.2|14858.2|14834.7|14833.7|7263
1632165300000|2021-09-20 19:15:00|14835.4|14834.4|14823.2|14822.2|14849|14848|14818.6|14817.6|8307
1632165600000|2021-09-20 19:20:00|14823.4|14822.4|14862.2|14861.2|14862.4|14861.4|14823.2|14822.2|7946
1632165900000|2021-09-20 19:25:00|14862.3|14861.3|14888.9|14887.9|14888.9|14887.9|14850.9|14849.9|9093
1632166200000|2021-09-20 19:30:00|14888.2|14887.2|14911.2|14910.2|14919.9|14918.9|14882.8|14881.8|11790
1632166500000|2021-09-20 19:35:00|14911.3|14910.3|14911.7|14910.7|14934|14933|14909.9|14908.9|10385
1632166800000|2021-09-20 19:40:00|14911.4|14910.4|14937.9|14936.9|14940|14939|14910.9|14909.9|9681
1632167100000|2021-09-20 19:45:00|14937.8|14936.8|14939|14938|14952.9|14951.9|14923.8|14922.8|9667
1632167400000|2021-09-20 19:50:00|14938.7|14937.7|14977.4|14976.4|14990.8|14989.8|14938.7|14937.7|15485
1632167700000|2021-09-20 19:55:00|14977.2|14976.2|15019|15018|15027.5|15026.5|14976.9|14975.9|24354
1632168000000|2021-09-20 20:00:00|15017.5|15016.5|15018|15016|15027.7|15025.7|15001.2|14999.2|10159
1632168300000|2021-09-20 20:05:00|15017.7|15015.7|14992.6|14990.6|15018.9|15016.9|14985.9|14983.9|4517
1632168600000|2021-09-20 20:10:00|14992.7|14990.7|15005|15003|15005.6|15003.6|14982.1|14980.1|3519
1632168900000|2021-09-20 20:15:00|15005.2|15003.2|15003.6|15001.6|15010.6|15008.6|15000.9|14998.9|931
1632169200000|2021-09-20 20:20:00|15003.4|15001.4|15004.6|15002.6|15008.1|15006.1|14999.7|14997.7|593
1632169500000|2021-09-20 20:25:00|15004.5|15002.5|15005.6|15003.6|15006.2|15004.2|14997.7|14995.7|696
1632169800000|2021-09-20 20:30:00|15005.9|15003.9|15008.4|15006.4|15013.9|15011.9|15005.9|15003.9|968
1632170100000|2021-09-20 20:35:00|15008.7|15006.7|15005.7|15003.7|15010.2|15008.2|15003.5|15001.5|489
1632170400000|2021-09-20 20:40:00|15005.6|15003.6|15008.6|15006.6|15009.5|15007.5|15003|15001|318
1632170700000|2021-09-20 20:45:00|15008.7|15006.7|15005|15003|15011.4|15009.4|15002.7|15000.7|384
1632171000000|2021-09-20 20:50:00|15005.1|15003.1|15002.4|15000.4|15010|15008|15001.2|14999.2|516
1632171300000|2021-09-20 20:55:00|15002.5|15000.5|15005.1|15000.1|15005.1|15002.5|14999|14997|524
1632171600000|2021-09-20 21:00:00|15003.8|14998.8|15004|14999|15005.4|15000.4|15003.6|14998.6|0
1632171900000|2021-09-20 21:05:00|15004.1|14999.1|15007.4|15002.4|15007.4|15002.4|15004.1|14999.1|0
1632172200000|2021-09-20 21:10:00|15007|15002|15009.3|15004.3|15009.5|15004.5|15007|15002|0
1632172500000|2021-09-20 21:15:00|15009|15004|15013.5|15008.5|15013.5|15008.5|15009|15004|0
1632172800000|2021-09-20 21:20:00|15014.5|15009.5|15017.7|15012.7|15021|15016|15013.8|15008.8|0
1632173100000|2021-09-20 21:25:00|15017.6|15012.6|15015.6|15010.6|15017.7|15012.7|15014.3|15009.3|0
1632173400000|2021-09-20 21:30:00|15015.5|15010.5|15013|15008|15015.5|15010.5|15011|15006|0
1632173700000|2021-09-20 21:35:00|15013.1|15008.1|15011.7|15006.7|15013.7|15008.7|15011.5|15006.5|0
1632174000000|2021-09-20 21:40:00|15012.3|15007.3|15009.6|15004.6|15013.2|15008.2|15009.5|15004.5|0
1632174300000|2021-09-20 21:45:00|15009.5|15004.5|15011.8|15006.8|15011.8|15006.8|15009.1|15004.1|0
1632174600000|2021-09-20 21:50:00|15011.7|15006.7|15012.1|15007.1|15012.1|15007.1|15010.8|15005.8|0
1632174900000|2021-09-20 21:55:00|15011.9|15006.9|15009.5|15004.5|15012|15007|15009.5|15004.5|0
1632175200000|2021-09-20 22:00:00|15009.3|15004.3|15012.9|15010.9|15018.4|15016.4|15003.1|15001.1|852
1632175500000|2021-09-20 22:05:00|15013.1|15011.1|15017.7|15015.7|15019.6|15017.6|15010.6|15008.6|444
1632175800000|2021-09-20 22:10:00|15017.9|15015.9|15019|15017|15020.5|15018.5|15016.7|15014.7|356
1632176100000|2021-09-20 22:15:00|15019.1|15017.1|15021.4|15019.4|15022.4|15020.4|15019|15017|227
1632176400000|2021-09-20 22:20:00|15021.5|15019.5|15023.4|15021.4|15024.5|15022.5|15017.7|15015.7|322
1632176700000|2021-09-20 22:25:00|15023.2|15021.2|15021.2|15019.2|15025.6|15023.6|15021.2|15019.2|414
1632177000000|2021-09-20 22:30:00|15021.4|15019.4|15024.6|15022.6|15026.4|15024.4|15021.4|15019.4|200
1632177300000|2021-09-20 22:35:00|15025|15023|15023.6|15021.6|15025.4|15023.4|15022.4|15020.4|190
1632177600000|2021-09-20 22:40:00|15023.5|15021.5|15018.2|15016.2|15023.5|15021.5|15018.2|15016.2|246
1632177900000|2021-09-20 22:45:00|15017.6|15015.6|15013.4|15011.4|15017.6|15015.6|15011.2|15009.2|413
1632178200000|2021-09-20 22:50:00|15013|15011|15013.4|15011.4|15014.6|15012.6|15008.2|15006.2|249
1632178500000|2021-09-20 22:55:00|15014.2|15012.2|15014.9|15012.9|15017.2|15015.2|15013.9|15011.9|198
1632178800000|2021-09-20 23:00:00|15014.5|15012.5|15015.1|15013.1|15021.2|15019.2|15014.1|15012.1|401
1632179100000|2021-09-20 23:05:00|15015.4|15013.4|15014.1|15012.1|15017.5|15015.5|15014.1|15012.1|143
1632179400000|2021-09-20 23:10:00|15014|15012|15014.2|15012.2|15015.6|15013.6|15010|15008|204
1632179700000|2021-09-20 23:15:00|15013.6|15011.6|15006.4|15004.4|15013.6|15011.6|15003.2|15001.2|444
1632180000000|2021-09-20 23:20:00|15006.5|15004.5|14997.7|14995.7|15007.1|15005.1|14997.6|14995.6|374
1632180300000|2021-09-20 23:25:00|14998.1|14996.1|15001.1|14999.1|15001.7|14999.7|14996.2|14994.2|445
1632180600000|2021-09-20 23:30:00|15001.5|14999.5|14998.9|14996.9|15004|15002|14998.9|14996.9|355
1632180900000|2021-09-20 23:35:00|14998.7|14996.7|14998.7|14996.7|14999.7|14997.7|14994.1|14992.1|408
1632181200000|2021-09-20 23:40:00|14998.9|14996.9|15011|15009|15012.9|15010.9|14998.9|14996.9|738
1632181500000|2021-09-20 23:45:00|15011.1|15009.1|15024.4|15022.4|15026.2|15024.2|15011.1|15009.1|1159
1632181800000|2021-09-20 23:50:00|15024.5|15022.5|15029.7|15027.7|15031.9|15029.9|15022.2|15020.2|699
1632182100000|2021-09-20 23:55:00|15029.6|15027.6|15041.4|15039.4|15043.9|15041.9|15029|15027|1160
1632182400000|2021-09-21 00:00:00|15041.2|15039.2|15031.1|15029.1|15043|15041|15030|15028|707
1632182700000|2021-09-21 00:05:00|15031|15029|15048|15046|15048.2|15046.2|15030.6|15028.6|763
1632183000000|2021-09-21 00:10:00|15047.9|15045.9|15060.2|15058.2|15061.1|15059.1|15047|15045|1039
1632183300000|2021-09-21 00:15:00|15060.1|15058.1|15059.7|15057.7|15066.2|15064.2|15058.6|15056.6|996
1632183600000|2021-09-21 00:20:00|15059.6|15057.6|15060|15058|15063.9|15061.9|15058.9|15056.9|454
1632183900000|2021-09-21 00:25:00|15059.9|15057.9|15055|15053|15061|15059|15054.2|15052.2|451
1632184200000|2021-09-21 00:30:00|15054.9|15052.9|15069.2|15067.2|15073.5|15071.5|15054.9|15052.9|863
1632184500000|2021-09-21 00:35:00|15069|15067|15072.1|15070.1|15077.6|15075.6|15068.5|15066.5|866
1632184800000|2021-09-21 00:40:00|15072.4|15070.4|15069.2|15067.2|15073.7|15071.7|15068.2|15066.2|557
1632185100000|2021-09-21 00:45:00|15069.4|15067.4|15068.9|15066.9|15069.5|15067.5|15063.4|15061.4|562
1632185400000|2021-09-21 00:50:00|15068.7|15066.7|15059.4|15057.4|15068.7|15066.7|15058.2|15056.2|436
1632185700000|2021-09-21 00:55:00|15059.5|15057.5|15051.2|15049.2|15059.5|15057.5|15046.9|15044.9|789
1632186000000|2021-09-21 01:00:00|15051.5|15049.5|15045.2|15043.2|15051.6|15049.6|15040.2|15038.2|745
1632186300000|2021-09-21 01:05:00|15045.5|15043.5|15054.7|15052.7|15056.6|15054.6|15045.2|15043.2|677
1632186600000|2021-09-21 01:10:00|15054.6|15052.6|15057.7|15055.7|15060.5|15058.5|15054.5|15052.5|635
1632186900000|2021-09-21 01:15:00|15057.4|15055.4|15053.2|15051.2|15061.7|15059.7|15050.7|15048.7|601
1632187200000|2021-09-21 01:20:00|15053|15051|15048.6|15046.6|15058.6|15056.6|15044.6|15042.6|639
1632187500000|2021-09-21 01:25:00|15048.5|15046.5|15048.2|15046.2|15056.1|15054.1|15047.9|15045.9|362
1632187800000|2021-09-21 01:30:00|15048.4|15046.4|15045.2|15043.2|15048.6|15046.6|15028.9|15026.9|1628
1632188100000|2021-09-21 01:35:00|15045.4|15043.4|15035.5|15033.5|15050.6|15048.6|15024.6|15022.6|1417
1632188400000|2021-09-21 01:40:00|15035.6|15033.6|15043.1|15041.1|15045.5|15043.5|15035.1|15033.1|911
1632188700000|2021-09-21 01:45:00|15042.9|15040.9|15061.1|15059.1|15062|15060|15040.6|15038.6|1100
1632189000000|2021-09-21 01:50:00|15061.5|15059.5|15057.6|15055.6|15063.5|15061.5|15057|15055|668
1632189300000|2021-09-21 01:55:00|15057.4|15055.4|15059|15057|15061.7|15059.7|15053.1|15051.1|655
1632189600000|2021-09-21 02:00:00|15059.1|15057.1|15053.7|15051.7|15060.4|15058.4|15053.7|15051.7|441
1632189900000|2021-09-21 02:05:00|15053.6|15051.6|15057|15055|15061.6|15059.6|15052.7|15050.7|431
1632190200000|2021-09-21 02:10:00|15057.1|15055.1|15060.6|15058.6|15063.6|15061.6|15057.1|15055.1|453
1632190500000|2021-09-21 02:15:00|15060.5|15058.5|15057|15055|15060.6|15058.6|15056.6|15054.6|241
1632190800000|2021-09-21 02:20:00|15056.9|15054.9|15060|15058|15060.9|15058.9|15054.7|15052.7|293
1632191100000|2021-09-21 02:25:00|15060.1|15058.1|15061.5|15059.5|15063.2|15061.2|15056.4|15054.4|346
1632191400000|2021-09-21 02:30:00|15061.7|15059.7|15056|15054|15062.1|15060.1|15054.5|15052.5|222
1632191700000|2021-09-21 02:35:00|15055.9|15053.9|15055.1|15053.1|15058.7|15056.7|15054.9|15052.9|134
1632192000000|2021-09-21 02:40:00|15054.9|15052.9|15061.4|15059.4|15061.7|15059.7|15053.4|15051.4|320
1632192300000|2021-09-21 02:45:00|15061.1|15059.1|15068.7|15066.7|15070.7|15068.7|15059.7|15057.7|552
1632192600000|2021-09-21 02:50:00|15068.6|15066.6|15068.1|15066.1|15069.2|15067.2|15065.7|15063.7|266
1632192900000|2021-09-21 02:55:00|15068.2|15066.2|15083|15081|15084|15082|15068.1|15066.1|777
1632193200000|2021-09-21 03:00:00|15083.1|15081.1|15075.5|15073.5|15083.7|15081.7|15074.7|15072.7|776
1632193500000|2021-09-21 03:05:00|15075.6|15073.6|15074.4|15072.4|15077.7|15075.7|15072.4|15070.4|413
1632193800000|2021-09-21 03:10:00|15074.2|15072.2|15077.9|15075.9|15079.9|15077.9|15073|15071|308
1632194100000|2021-09-21 03:15:00|15077.6|15075.6|15065.2|15063.2|15078.9|15076.9|15063.7|15061.7|520
1632194400000|2021-09-21 03:20:00|15065.1|15063.1|15065.1|15063.1|15066.9|15064.9|15062.4|15060.4|459
1632194700000|2021-09-21 03:25:00|15064.6|15062.6|15064.7|15062.7|15067.1|15065.1|15061.4|15059.4|294
1632195000000|2021-09-21 03:30:00|15064.6|15062.6|15065.2|15063.2|15068.5|15066.5|15062.6|15060.6|294
1632195300000|2021-09-21 03:35:00|15065.5|15063.5|15073.1|15071.1|15073.1|15071.1|15064.9|15062.9|405
1632195600000|2021-09-21 03:40:00|15072.9|15070.9|15074.6|15072.6|15076.6|15074.6|15070.9|15068.9|293
1632195900000|2021-09-21 03:45:00|15074.7|15072.7|15096.5|15094.5|15100.6|15098.6|15074.7|15072.7|1506
1632196200000|2021-09-21 03:50:00|15096.6|15094.6|15093.4|15091.4|15096.9|15094.9|15093|15091|252
1632196500000|2021-09-21 03:55:00|15093.5|15091.5|15094.9|15092.9|15100.5|15098.5|15090.4|15088.4|451
1632196800000|2021-09-21 04:00:00|15095|15093|15090.7|15088.7|15095.5|15093.5|15088.7|15086.7|343
1632197100000|2021-09-21 04:05:00|15090.1|15088.1|15090|15088|15090.7|15088.7|15088.1|15086.1|149
1632197400000|2021-09-21 04:10:00|15090.1|15088.1|15094.1|15092.1|15095.4|15093.4|15089.9|15087.9|244
1632197700000|2021-09-21 04:15:00|15094.2|15092.2|15094|15092|15096.7|15094.7|15092.7|15090.7|182
1632198000000|2021-09-21 04:20:00|15093.6|15091.6|15096.9|15094.9|15099.1|15097.1|15093.2|15091.2|167
1632198300000|2021-09-21 04:25:00|15096.7|15094.7|15097.4|15095.4|15099.7|15097.7|15095.5|15093.5|164
1632198600000|2021-09-21 04:30:00|15097.2|15095.2|15095.2|15093.2|15097.6|15095.6|15093.7|15091.7|149
1632198900000|2021-09-21 04:35:00|15095.1|15093.1|15094.6|15092.6|15098.9|15096.9|15093|15091|213
1632199200000|2021-09-21 04:40:00|15094.4|15092.4|15097.1|15095.1|15098.5|15096.5|15093.7|15091.7|126
1632199500000|2021-09-21 04:45:00|15096.9|15094.9|15095.2|15093.2|15097.6|15095.6|15093.1|15091.1|170
1632199800000|2021-09-21 04:50:00|15095.4|15093.4|15098.9|15096.9|15100.4|15098.4|15094.6|15092.6|178
1632200100000|2021-09-21 04:55:00|15099|15097|15099.1|15097.1|15099.7|15097.7|15097.2|15095.2|97
1632200400000|2021-09-21 05:00:00|15099|15097|15093.1|15091.1|15099.1|15097.1|15090.2|15088.2|355
1632200700000|2021-09-21 05:05:00|15092.6|15090.6|15088|15086|15093|15091|15082.7|15080.7|618
1632201000000|2021-09-21 05:10:00|15087.6|15085.6|15084|15082|15101.5|15099.5|15080.7|15078.7|942
1632201300000|2021-09-21 05:15:00|15084.1|15082.1|15080|15078|15088.1|15086.1|15075.7|15073.7|450
1632201600000|2021-09-21 05:20:00|15079.9|15077.9|15066.1|15064.1|15082.4|15080.4|15062.9|15060.9|641
1632201900000|2021-09-21 05:25:00|15066|15064|15083.6|15081.6|15086.6|15084.6|15066|15064|648
1632202200000|2021-09-21 05:30:00|15083.5|15081.5|15090.1|15088.1|15091|15089|15080.4|15078.4|556
1632202500000|2021-09-21 05:35:00|15090.2|15088.2|15081.1|15079.1|15091.6|15089.6|15079|15077|352
1632202800000|2021-09-21 05:40:00|15081.2|15079.2|15082.7|15080.7|15086.5|15084.5|15075.6|15073.6|329
1632203100000|2021-09-21 05:45:00|15082.9|15080.9|15081.9|15079.9|15085|15083|15074.2|15072.2|603
1632203400000|2021-09-21 05:50:00|15082|15080|15065.5|15063.5|15082.5|15080.5|15063.2|15061.2|668
1632203700000|2021-09-21 05:55:00|15065.6|15063.6|15071.7|15069.7|15073.5|15071.5|15065.1|15063.1|474
1632204000000|2021-09-21 06:00:00|15071.9|15069.9|15069.2|15067.2|15080.1|15078.1|15062.6|15060.6|783
1632204300000|2021-09-21 06:05:00|15069.4|15067.4|15073.5|15071.5|15077.2|15075.2|15064.6|15062.6|546
1632204600000|2021-09-21 06:10:00|15073.6|15071.6|15090|15088|15093.9|15091.9|15073.6|15071.6|948
1632204900000|2021-09-21 06:15:00|15090.9|15088.9|15084.7|15082.7|15094.9|15092.9|15080.7|15078.7|556
1632205200000|2021-09-21 06:20:00|15085.4|15083.4|15081.4|15079.4|15085.4|15083.4|15077.9|15075.9|323
1632205500000|2021-09-21 06:25:00|15081.7|15079.7|15092|15090|15093.2|15091.2|15080.6|15078.6|446
1632205800000|2021-09-21 06:30:00|15091.9|15089.9|15097.9|15095.9|15101.1|15099.1|15090.4|15088.4|774
1632206100000|2021-09-21 06:35:00|15097.6|15095.6|15094.6|15092.6|15098.9|15096.9|15092.2|15090.2|333
1632206400000|2021-09-21 06:40:00|15094.7|15092.7|15086|15084|15095.6|15093.6|15083.2|15081.2|406
1632206700000|2021-09-21 06:45:00|15085.9|15083.9|15089.7|15087.7|15090|15088|15080.9|15078.9|479
1632207000000|2021-09-21 06:50:00|15089.6|15087.6|15090.7|15088.7|15094.6|15092.6|15085.5|15083.5|444
1632207300000|2021-09-21 06:55:00|15090.6|15088.6|15085.5|15083.5|15091.6|15089.6|15085.2|15083.2|252
1632207600000|2021-09-21 07:00:00|15085.6|15083.6|15093|15091|15106.7|15104.7|15080.7|15078.7|1855
1632207900000|2021-09-21 07:05:00|15092.1|15090.1|15095.9|15093.9|15097.4|15095.4|15086.4|15084.4|1139
1632208200000|2021-09-21 07:10:00|15095.7|15093.7|15098.9|15096.9|15101|15099|15092.6|15090.6|890
1632208500000|2021-09-21 07:15:00|15099|15097|15107.9|15105.9|15108.2|15106.2|15092.6|15090.6|806
1632208800000|2021-09-21 07:20:00|15108|15106|15117.1|15115.1|15122.9|15120.9|15106.6|15104.6|1430
1632209100000|2021-09-21 07:25:00|15116.5|15114.5|15116.7|15114.7|15120|15118|15108.6|15106.6|977
1632209400000|2021-09-21 07:30:00|15116.2|15114.2|15120.2|15118.2|15123.9|15121.9|15113.2|15111.2|889
1632209700000|2021-09-21 07:35:00|15120.4|15118.4|15126.2|15124.2|15126.4|15124.4|15117.6|15115.6|760
1632210000000|2021-09-21 07:40:00|15126.4|15124.4|15148.9|15146.9|15151.6|15149.6|15125.6|15123.6|2099
1632210300000|2021-09-21 07:45:00|15149|15147|15143.4|15141.4|15155.1|15153.1|15142.2|15140.2|1010
1632210600000|2021-09-21 07:50:00|15143.2|15141.2|15157.4|15155.4|15157.9|15155.9|15142.9|15140.9|758
1632210900000|2021-09-21 07:55:00|15157.2|15155.2|15160|15158|15160.4|15158.4|15155.1|15153.1|746
1632211200000|2021-09-21 08:00:00|15158.7|15156.7|15154.1|15152.1|15166|15164|15154.1|15152.1|1421
1632211500000|2021-09-21 08:05:00|15154.2|15152.2|15154.5|15152.5|15159|15157|15153.5|15151.5|648
1632211800000|2021-09-21 08:10:00|15154.4|15152.4|15162.7|15160.7|15163.5|15161.5|15153.7|15151.7|851
1632212100000|2021-09-21 08:15:00|15162.9|15160.9|15156.6|15154.6|15168.1|15166.1|15156.5|15154.5|1032
1632212400000|2021-09-21 08:20:00|15156.7|15154.7|15147.9|15145.9|15158.7|15156.7|15147.4|15145.4|1055
1632212700000|2021-09-21 08:25:00|15148|15146|15153.9|15151.9|15154.2|15152.2|15146.2|15144.2|745
1632213000000|2021-09-21 08:30:00|15154.1|15152.1|15166.6|15164.6|15166.7|15164.7|15152.7|15150.7|880
1632213300000|2021-09-21 08:35:00|15166.2|15164.2|15166|15164|15170.1|15168.1|15164.4|15162.4|716
1632213600000|2021-09-21 08:40:00|15165.9|15163.9|15169.1|15167.1|15175.4|15173.4|15165.9|15163.9|952
1632213900000|2021-09-21 08:45:00|15169.2|15167.2|15170.6|15168.6|15171.1|15169.1|15167.6|15165.6|337
1632214200000|2021-09-21 08:50:00|15170.7|15168.7|15162|15160|15175|15173|15162|15160|579
1632214500000|2021-09-21 08:55:00|15162.2|15160.2|15150.7|15148.7|15162.7|15160.7|15149.1|15147.1|994
1632214800000|2021-09-21 09:00:00|15150.9|15148.9|15154.1|15152.1|15158.4|15156.4|15147.5|15145.5|977
1632215100000|2021-09-21 09:05:00|15154|15152|15141.1|15139.1|15154.4|15152.4|15140|15138|880
1632215400000|2021-09-21 09:10:00|15141.2|15139.2|15140.9|15138.9|15146.4|15144.4|15139.2|15137.2|594
1632215700000|2021-09-21 09:15:00|15140.7|15138.7|15129|15127|15140.9|15138.9|15126|15124|1436
1632216000000|2021-09-21 09:20:00|15128.6|15126.6|15126.2|15124.2|15131.7|15129.7|15122.2|15120.2|629
1632216300000|2021-09-21 09:25:00|15126.1|15124.1|15129.2|15127.2|15132.1|15130.1|15123.6|15121.6|530
1632216600000|2021-09-21 09:30:00|15129|15127|15137.2|15135.2|15137.5|15135.5|15128.7|15126.7|480
1632216900000|2021-09-21 09:35:00|15136.9|15134.9|15136.7|15134.7|15138.6|15136.6|15135|15133|357
1632217200000|2021-09-21 09:40:00|15136.9|15134.9|15142.7|15140.7|15146.2|15144.2|15136.2|15134.2|746
1632217500000|2021-09-21 09:45:00|15142.6|15140.6|15143.1|15141.1|15145.6|15143.6|15142.2|15140.2|251
1632217800000|2021-09-21 09:50:00|15143.2|15141.2|15140.9|15138.9|15149|15147|15140.6|15138.6|514
1632218100000|2021-09-21 09:55:00|15140.7|15138.7|15136.4|15134.4|15140.9|15138.9|15135.1|15133.1|644
1632218400000|2021-09-21 10:00:00|15136.5|15134.5|15139.9|15137.9|15141.2|15139.2|15136.4|15134.4|426
1632218700000|2021-09-21 10:05:00|15139.7|15137.7|15136|15134|15143.1|15141.1|15135.7|15133.7|395
1632219000000|2021-09-21 10:10:00|15136.1|15134.1|15127.5|15125.5|15139.9|15137.9|15126.1|15124.1|856
1632219300000|2021-09-21 10:15:00|15127.6|15125.6|15132.6|15130.6|15133.7|15131.7|15127.4|15125.4|452
1632219600000|2021-09-21 10:20:00|15133.1|15131.1|15133.6|15131.6|15136.4|15134.4|15132|15130|376
1632219900000|2021-09-21 10:25:00|15133.5|15131.5|15133.1|15131.1|15136.2|15134.2|15131.9|15129.9|281
1632220200000|2021-09-21 10:30:00|15133.2|15131.2|15128.2|15126.2|15135.2|15133.2|15124.6|15122.6|536
1632220500000|2021-09-21 10:35:00|15128.4|15126.4|15133.6|15131.6|15136.2|15134.2|15128.1|15126.1|327
1632220800000|2021-09-21 10:40:00|15133.7|15131.7|15129.4|15127.4|15133.7|15131.7|15126.5|15124.5|384
1632221100000|2021-09-21 10:45:00|15130|15128|15134.9|15132.9|15135.4|15133.4|15127.7|15125.7|379
1632221400000|2021-09-21 10:50:00|15135|15133|15139.1|15137.1|15139.7|15137.7|15134.4|15132.4|506
1632221700000|2021-09-21 10:55:00|15139.4|15137.4|15139.2|15137.2|15139.7|15137.7|15136.2|15134.2|225
1632222000000|2021-09-21 11:00:00|15139.1|15137.1|15136.9|15134.9|15140.6|15138.6|15132.1|15130.1|733
1632222300000|2021-09-21 11:05:00|15137|15135|15131.5|15129.5|15139.2|15137.2|15131.1|15129.1|375
1632222600000|2021-09-21 11:10:00|15131.4|15129.4|15129.9|15127.9|15136.9|15134.9|15128.9|15126.9|438
1632222900000|2021-09-21 11:15:00|15129.7|15127.7|15133.1|15131.1|15135.5|15133.5|15129.6|15127.6|452
1632223200000|2021-09-21 11:20:00|15133.2|15131.2|15133.7|15131.7|15134.6|15132.6|15127.6|15125.6|394
1632223500000|2021-09-21 11:25:00|15134|15132|15130.5|15128.5|15135.2|15133.2|15129.2|15127.2|322
1632223800000|2021-09-21 11:30:00|15130.6|15128.6|15135.5|15133.5|15136.7|15134.7|15130.5|15128.5|500
1632224100000|2021-09-21 11:35:00|15135.4|15133.4|15116.5|15114.5|15137.9|15135.9|15115.4|15113.4|1734
1632224400000|2021-09-21 11:40:00|15116.9|15114.9|15122.7|15120.7|15126.5|15124.5|15116.6|15114.6|633
1632224700000|2021-09-21 11:45:00|15122.6|15120.6|15129|15127|15133.1|15131.1|15121.1|15119.1|693
1632225000000|2021-09-21 11:50:00|15129.1|15127.1|15123.7|15121.7|15129.2|15127.2|15121.1|15119.1|532
1632225300000|2021-09-21 11:55:00|15123.9|15121.9|15134.4|15132.4|15134.7|15132.7|15123.9|15121.9|649
1632225600000|2021-09-21 12:00:00|15134.2|15132.2|15135.6|15133.6|15137.1|15135.1|15129.2|15127.2|1332
1632225900000|2021-09-21 12:05:00|15135.7|15133.7|15142.4|15140.4|15147|15145|15135.6|15133.6|1480
1632226200000|2021-09-21 12:10:00|15142.2|15140.2|15105.4|15103.4|15144.9|15142.9|15103|15101|3794
1632226500000|2021-09-21 12:15:00|15105.5|15103.5|15128.7|15126.7|15133|15131|15104.4|15102.4|2516
1632226800000|2021-09-21 12:20:00|15128.1|15126.1|15121.4|15119.4|15132.9|15130.9|15115|15113|1575
1632227100000|2021-09-21 12:25:00|15121.5|15119.5|15115.9|15113.9|15127|15125|15113|15111|1038
1632227400000|2021-09-21 12:30:00|15116.2|15114.2|15119.2|15117.2|15123.5|15121.5|15110.2|15108.2|1413
1632227700000|2021-09-21 12:35:00|15118.7|15116.7|15123.2|15121.2|15127.1|15125.1|15117.2|15115.2|725
1632228000000|2021-09-21 12:40:00|15123.1|15121.1|15123.6|15121.6|15126.5|15124.5|15115.2|15113.2|1198
1632228300000|2021-09-21 12:45:00|15123|15121|15129.7|15127.7|15130.2|15128.2|15121.5|15119.5|765
1632228600000|2021-09-21 12:50:00|15129.9|15127.9|15110.6|15108.6|15132.6|15130.6|15109.4|15107.4|1565
1632228900000|2021-09-21 12:55:00|15110.5|15108.5|15090|15088|15113.4|15111.4|15087.7|15085.7|2132
1632229200000|2021-09-21 13:00:00|15090.1|15088.1|15099.4|15097.4|15101.9|15099.9|15082.2|15080.2|2327
1632229500000|2021-09-21 13:05:00|15099.5|15097.5|15084.7|15082.7|15101.5|15099.5|15079.4|15077.4|2097
1632229800000|2021-09-21 13:10:00|15084.9|15082.9|15080.5|15078.5|15090.5|15088.5|15078.2|15076.2|1448
1632230100000|2021-09-21 13:15:00|15080.7|15078.7|15080|15078|15083.7|15081.7|15075|15073|1756
1632230400000|2021-09-21 13:20:00|15079.9|15077.9|15086.6|15084.6|15086.7|15084.7|15075|15073|1419
1632230700000|2021-09-21 13:25:00|15086.5|15084.5|15094.9|15092.9|15099.6|15097.6|15084.6|15082.6|2335
1632231000000|2021-09-21 13:30:00|15094.4|15093.4|15065|15064|15109.2|15108.2|15040.7|15039.7|23584
1632231300000|2021-09-21 13:35:00|15064.9|15063.9|15084|15083|15098.7|15097.7|15061.4|15060.4|15190
1632231600000|2021-09-21 13:40:00|15084.1|15083.1|15092.9|15091.9|15093.6|15092.6|15064.4|15063.4|11243
1632231900000|2021-09-21 13:45:00|15093.1|15092.1|15135.9|15134.9|15143.4|15142.4|15093.1|15092.1|13558
1632232200000|2021-09-21 13:50:00|15135.5|15134.5|15115.6|15114.6|15142.5|15141.5|15115.4|15114.4|8750
1632232500000|2021-09-21 13:55:00|15115.9|15114.9|15078.9|15077.9|15128.1|15127.1|15075.1|15074.1|11608
1632232800000|2021-09-21 14:00:00|15079.1|15078.1|15082.9|15081.9|15093.1|15092.1|15063.4|15062.4|10953
1632233100000|2021-09-21 14:05:00|15083|15082|15027.1|15026.1|15092.5|15091.5|15026.9|15025.9|13105
1632233400000|2021-09-21 14:10:00|15027.2|15026.2|15049.5|15048.5|15053.5|15052.5|15015.4|15014.4|11613
1632233700000|2021-09-21 14:15:00|15049.6|15048.6|15064.3|15063.3|15064.4|15063.4|15036.4|15035.4|8526
1632234000000|2021-09-21 14:20:00|15064|15063|15038.9|15037.9|15071.5|15070.5|15032.9|15031.9|8128
1632234300000|2021-09-21 14:25:00|15038.5|15037.5|15058|15057|15058.1|15057.1|15022.8|15021.8|7859
1632234600000|2021-09-21 14:30:00|15058.1|15057.1|15045|15044|15066.3|15065.3|15040.8|15039.8|7734
1632234900000|2021-09-21 14:35:00|15044|15043|15053.3|15052.3|15059.9|15058.9|15028.8|15027.8|7822
1632235200000|2021-09-21 14:40:00|15053|15052|15059|15058|15066.4|15065.4|15043.5|15042.5|5925
1632235500000|2021-09-21 14:45:00|15058.9|15057.9|15009.5|15008.5|15067.3|15066.3|15005.6|15004.6|11702
1632235800000|2021-09-21 14:50:00|15009.8|15008.8|14999.8|14998.8|15012.3|15011.3|14988.6|14987.6|9765
1632236100000|2021-09-21 14:55:00|14999.6|14998.6|15012.3|15011.3|15020.5|15019.5|14998.1|14997.1|8343
1632236400000|2021-09-21 15:00:00|15013|15012|15013.8|15012.8|15017.5|15016.5|14992.9|14991.9|9444
1632236700000|2021-09-21 15:05:00|15013.6|15012.6|15063.6|15062.6|15065.8|15064.8|15013|15012|10136
1632237000000|2021-09-21 15:10:00|15062.8|15061.8|15087.8|15086.8|15088.3|15087.3|15056.4|15055.4|7791
1632237300000|2021-09-21 15:15:00|15088.1|15087.1|15072.3|15071.3|15091.1|15090.1|15066.5|15065.5|5374
1632237600000|2021-09-21 15:20:00|15072.5|15071.5|15062.8|15061.8|15078.4|15077.4|15061.1|15060.1|5856
1632237900000|2021-09-21 15:25:00|15062.9|15061.9|15062.8|15061.8|15071.4|15070.4|15051.6|15050.6|7063
1632238200000|2021-09-21 15:30:00|15062.6|15061.6|15114.4|15113.4|15116.8|15115.8|15062.5|15061.5|12097
1632238500000|2021-09-21 15:35:00|15114.5|15113.5|15107|15106|15119.4|15118.4|15104.6|15103.6|4579
1632238800000|2021-09-21 15:40:00|15107.1|15106.1|15114.5|15113.5|15117.8|15116.8|15101.5|15100.5|3943
1632239100000|2021-09-21 15:45:00|15114.4|15113.4|15116.4|15115.4|15125.1|15124.1|15113|15112|4361
1632239400000|2021-09-21 15:50:00|15116.3|15115.3|15108.1|15107.1|15120.1|15119.1|15103.3|15102.3|3380
1632239700000|2021-09-21 15:55:00|15107|15106|15104.3|15103.3|15113.5|15112.5|15100.6|15099.6|3124
1632240000000|2021-09-21 16:00:00|15104.4|15103.4|15118.6|15117.6|15130|15129|15099|15098|6045
1632240300000|2021-09-21 16:05:00|15118.8|15117.8|15127.4|15126.4|15132.1|15131.1|15110|15109|4389
1632240600000|2021-09-21 16:10:00|15127.5|15126.5|15127.5|15126.5|15133.3|15132.3|15119.1|15118.1|4166
1632240900000|2021-09-21 16:15:00|15127.8|15126.8|15108.8|15107.8|15131.6|15130.6|15107.8|15106.8|4759
1632241200000|2021-09-21 16:20:00|15108.4|15107.4|15108.9|15107.9|15118.3|15117.3|15107.4|15106.4|3517
1632241500000|2021-09-21 16:25:00|15108.8|15107.8|15098.8|15097.8|15117|15116|15098.8|15097.8|3290
1632241800000|2021-09-21 16:30:00|15098.9|15097.9|15103.3|15102.3|15103.4|15102.4|15089|15088|4490
1632242100000|2021-09-21 16:35:00|15103.6|15102.6|15103.9|15102.9|15107.6|15106.6|15098|15097|2699
1632242400000|2021-09-21 16:40:00|15102.6|15101.6|15102|15101|15107.9|15106.9|15096.9|15095.9|1991
1632242700000|2021-09-21 16:45:00|15101.2|15100.2|15098|15097|15106.6|15105.6|15092.7|15091.7|2326
1632243000000|2021-09-21 16:50:00|15098.1|15097.1|15064.5|15063.5|15099.2|15098.2|15055.4|15054.4|6955
1632243300000|2021-09-21 16:55:00|15064.6|15063.6|15071.2|15070.2|15081.9|15080.9|15063.6|15062.6|4414
1632243600000|2021-09-21 17:00:00|15070.5|15069.5|15061.7|15060.7|15079|15078|15052.7|15051.7|4680
1632243900000|2021-09-21 17:05:00|15062.2|15061.2|15066|15065|15076.7|15075.7|15057|15056|3892
1632244200000|2021-09-21 17:10:00|15066.2|15065.2|15060.7|15059.7|15072.6|15071.6|15059.1|15058.1|3081
1632244500000|2021-09-21 17:15:00|15060.9|15059.9|15070.9|15069.9|15071.4|15070.4|15053.6|15052.6|4025
1632244800000|2021-09-21 17:20:00|15069.7|15068.7|15044.2|15043.2|15077.9|15076.9|15041.9|15040.9|6425
1632245100000|2021-09-21 17:25:00|15044.5|15043.5|15034|15033|15046.2|15045.2|15029|15028|5673
1632245400000|2021-09-21 17:30:00|15034.1|15033.1|15033.9|15032.9|15041.6|15040.6|15027.6|15026.6|4761
1632245700000|2021-09-21 17:35:00|15034|15033|15040.9|15039.9|15043.6|15042.6|15026.7|15025.7|4657
1632246000000|2021-09-21 17:40:00|15041|15040|15030.1|15029.1|15042|15041|15028.2|15027.2|3546
1632246300000|2021-09-21 17:45:00|15030|15029|15046.1|15045.1|15049.5|15048.5|15028|15027|4733
1632246600000|2021-09-21 17:50:00|15046|15045|15020.4|15019.4|15059.6|15058.6|15015.2|15014.2|7348
1632246900000|2021-09-21 17:55:00|15019.9|15018.9|15032.7|15031.7|15034.2|15033.2|15016.1|15015.1|4767
1632247200000|2021-09-21 18:00:00|15033.6|15032.6|15048.7|15047.7|15055.5|15054.5|15030.5|15029.5|5698
1632247500000|2021-09-21 18:05:00|15049|15048|15058.5|15057.5|15060.1|15059.1|15048.7|15047.7|3702
1632247800000|2021-09-21 18:10:00|15058.4|15057.4|15051.1|15050.1|15060.4|15059.4|15046.5|15045.5|3387
1632248100000|2021-09-21 18:15:00|15051.2|15050.2|15041.2|15040.2|15058.5|15057.5|15040.5|15039.5|3912
1632248400000|2021-09-21 18:20:00|15041.4|15040.4|15029.4|15028.4|15046.2|15045.2|15026.7|15025.7|4169
1632248700000|2021-09-21 18:25:00|15029.6|15028.6|15018.7|15017.7|15031.6|15030.6|15014.1|15013.1|5232
1632249000000|2021-09-21 18:30:00|15018.5|15017.5|15044|15043|15047.1|15046.1|15016.1|15015.1|4804
1632249300000|2021-09-21 18:35:00|15044.2|15043.2|15045.5|15044.5|15050|15049|15037.9|15036.9|3522
1632249600000|2021-09-21 18:40:00|15047.2|15046.2|15053.9|15052.9|15056.9|15055.9|15043.6|15042.6|3417
1632249900000|2021-09-21 18:45:00|15053.7|15052.7|15064.7|15063.7|15065.2|15064.2|15045.4|15044.4|4156
1632250200000|2021-09-21 18:50:00|15065.2|15064.2|15092.5|15091.5|15108.4|15107.4|15065.1|15064.1|9289
1632250500000|2021-09-21 18:55:00|15092.7|15091.7|15079.5|15078.5|15096.2|15095.2|15074.5|15073.5|4088
1632250800000|2021-09-21 19:00:00|15079.2|15078.2|15088.4|15087.4|15105.7|15104.7|15078.5|15077.5|6025
1632251100000|2021-09-21 19:05:00|15089.7|15088.7|15083.9|15082.9|15098.1|15097.1|15080.1|15079.1|4214
1632251400000|2021-09-21 19:10:00|15083.7|15082.7|15100.5|15099.5|15101.5|15100.5|15078.7|15077.7|4750
1632251700000|2021-09-21 19:15:00|15100|15099|15075.5|15074.5|15115.7|15114.7|15075|15074|7302
1632252000000|2021-09-21 19:20:00|15074.3|15073.3|15085.9|15084.9|15096.3|15095.3|15073.9|15072.9|5377
1632252300000|2021-09-21 19:25:00|15086|15085|15096.2|15095.2|15102.2|15101.2|15084.7|15083.7|4141
1632252600000|2021-09-21 19:30:00|15095|15094|15099.3|15098.3|15106.2|15105.2|15092.9|15091.9|4544
1632252900000|2021-09-21 19:35:00|15098.8|15097.8|15081.3|15080.3|15103.4|15102.4|15080.9|15079.9|5571
1632253200000|2021-09-21 19:40:00|15081.2|15080.2|15084.5|15083.5|15095.8|15094.8|15074.9|15073.9|5089
1632253500000|2021-09-21 19:45:00|15084.3|15083.3|15058.8|15057.8|15084.3|15083.3|15054.2|15053.2|5604
1632253800000|2021-09-21 19:50:00|15058.9|15057.9|15050.8|15049.8|15072.7|15071.7|15048.3|15047.3|7982
1632254100000|2021-09-21 19:55:00|15051.5|15050.5|15031.5|15030.5|15055.3|15054.3|15025.9|15024.9|11864
1632254400000|2021-09-21 20:00:00|15030|15029|15020.5|15018.5|15036.4|15034.4|15017.2|15015.2|6355
1632254700000|2021-09-21 20:05:00|15020.4|15018.4|15004.2|15002.2|15022.8|15020.8|15003.7|15001.7|3581
1632255000000|2021-09-21 20:10:00|15003.2|15001.2|14994.8|14992.8|15004.2|15002.2|14982.5|14980.5|3974
1632255300000|2021-09-21 20:15:00|14994.7|14992.7|14990.4|14988.4|14995.3|14993.3|14988.7|14986.7|766
1632255600000|2021-09-21 20:20:00|14990.3|14988.3|14987.5|14985.5|14990.4|14988.4|14979.7|14977.7|916
1632255900000|2021-09-21 20:25:00|14987.7|14985.7|14994|14992|14995.4|14993.4|14975.7|14973.7|974
1632256200000|2021-09-21 20:30:00|14994.2|14992.2|15001.5|14999.5|15008.3|15006.3|14993.2|14991.2|1392
1632256500000|2021-09-21 20:35:00|15001.7|14999.7|14995.4|14993.4|15001.7|14999.7|14994.7|14992.7|482
1632256800000|2021-09-21 20:40:00|14995.3|14993.3|14997.8|14995.8|14998.8|14996.8|14992.7|14990.7|449
1632257100000|2021-09-21 20:45:00|14997.9|14995.9|15002|15000|15002.9|15000.9|14994.2|14992.2|339
1632257400000|2021-09-21 20:50:00|15001.9|14999.9|15003.2|15001.2|15003.2|15001.2|14998.2|14996.2|332
1632257700000|2021-09-21 20:55:00|15003.3|15001.3|15004.5|14999.5|15004.5|15002.3|15000.4|14998.4|349
1632258000000|2021-09-21 21:00:00|15004.6|14999.6|15002.6|14997.6|15004.9|14999.9|15002.6|14997.6|0
1632258300000|2021-09-21 21:05:00|15002.4|14997.4|15003|14998|15003.5|14998.5|15001.7|14996.7|0
1632258600000|2021-09-21 21:10:00|15003.1|14998.1|15004.3|14999.3|15005|15000|15003.1|14998.1|0
1632258900000|2021-09-21 21:15:00|15003.9|14998.9|15003.3|14998.3|15004.7|14999.7|15003.3|14998.3|0
1632259200000|2021-09-21 21:20:00|15002.6|14997.6|15004.3|14999.3|15004.8|14999.8|15002|14997|0
1632259500000|2021-09-21 21:25:00|15004.8|14999.8|15005.9|15000.9|15005.9|15000.9|15003.8|14998.8|0
1632259800000|2021-09-21 21:30:00|15005.8|15000.8|15005|15000|15006|15001|15004.4|14999.4|0
1632260100000|2021-09-21 21:35:00|15004.4|14999.4|15004.4|14999.4|15004.8|14999.8|15002|14997|0
1632260400000|2021-09-21 21:40:00|15004.3|14999.3|15004.2|14999.2|15004.6|14999.6|15004.2|14999.2|0
1632260700000|2021-09-21 21:45:00|15004.1|14999.1|15004.4|14999.4|15004.4|14999.4|15003.6|14998.6|0
1632261000000|2021-09-21 21:50:00|15004.5|14999.5|15004.2|14999.2|15004.5|14999.5|15003.5|14998.5|0
1632261300000|2021-09-21 21:55:00|15004.3|14999.3|15004.4|14999.4|15005|15000|15004.3|14999.3|0
1632261600000|2021-09-21 22:00:00|15003|15001|15005.3|15003.3|15010|15008|14999|14997|795
1632261900000|2021-09-21 22:05:00|15005.4|15003.4|15011.8|15009.8|15013.4|15011.4|15005.3|15003.3|306
1632262200000|2021-09-21 22:10:00|15012.9|15010.9|15010.3|15008.3|15014.3|15012.3|15009.5|15007.5|172
1632262500000|2021-09-21 22:15:00|15010.2|15008.2|15005.4|15003.4|15011.4|15009.4|15003|15001|230
1632262800000|2021-09-21 22:20:00|15005.5|15003.5|15001.7|14999.7|15006.2|15004.2|14998.2|14996.2|403
1632263100000|2021-09-21 22:25:00|15001.2|14999.2|15000.8|14998.8|15007.2|15005.2|15000.4|14998.4|232
1632263400000|2021-09-21 22:30:00|15001.3|14999.3|15007|15005|15010.9|15008.9|15001.3|14999.3|327
1632263700000|2021-09-21 22:35:00|15006.8|15004.8|15004.4|15002.4|15007.8|15005.8|15003|15001|163
1632264000000|2021-09-21 22:40:00|15004.3|15002.3|15003.8|15001.8|15005.8|15003.8|15001.4|14999.4|183
1632264300000|2021-09-21 22:45:00|15003.7|15001.7|15008.7|15006.7|15008.7|15006.7|15003.4|15001.4|89
1632264600000|2021-09-21 22:50:00|15008.5|15006.5|15007.2|15005.2|15010.4|15008.4|15007.2|15005.2|109
1632264900000|2021-09-21 22:55:00|15007|15005|15001|14999|15009|15007|14998.8|14996.8|284
1632265200000|2021-09-21 23:00:00|15001.2|14999.2|14994.9|14992.9|15002.8|15000.8|14993.5|14991.5|451
1632265500000|2021-09-21 23:05:00|14995.3|14993.3|15003.8|15001.8|15005.2|15003.2|14994.9|14992.9|371
1632265800000|2021-09-21 23:10:00|15003.7|15001.7|14999.7|14997.7|15005.7|15003.7|14997.4|14995.4|241
1632266100000|2021-09-21 23:15:00|14999.5|14997.5|15005.8|15003.8|15006.4|15004.4|14999.4|14997.4|316
1632266400000|2021-09-21 23:20:00|15005.9|15003.9|15002.2|15000.2|15007.8|15005.8|15002|15000|167
1632266700000|2021-09-21 23:25:00|15002|15000|15001.5|14999.5|15006.9|15004.9|14998.8|14996.8|305
1632267000000|2021-09-21 23:30:00|15001.7|14999.7|15000.9|14998.9|15005.9|15003.9|14997.9|14995.9|299
1632267300000|2021-09-21 23:35:00|15000.7|14998.7|15002|15000|15002.2|15000.2|14997.2|14995.2|342
1632267600000|2021-09-21 23:40:00|15002.2|15000.2|14999.5|14997.5|15003.4|15001.4|14996.9|14994.9|182
1632267900000|2021-09-21 23:45:00|14999.4|14997.4|14996.2|14994.2|15001.7|14999.7|14996.2|14994.2|220
1632268200000|2021-09-21 23:50:00|14995.9|14993.9|14986.2|14984.2|14996.3|14994.3|14985|14983|870
1632268500000|2021-09-21 23:55:00|14986|14984|14984.4|14982.4|14987.4|14985.4|14982.9|14980.9|350
1632268800000|2021-09-22 00:00:00|14984.5|14982.5|14972.5|14970.5|14985.2|14983.2|14965|14963|1579
1632269100000|2021-09-22 00:05:00|14972.7|14970.7|14950|14948|14973.8|14971.8|14948.8|14946.8|1352
1632269400000|2021-09-22 00:10:00|14949.7|14947.7|14951.5|14949.5|14952.8|14950.8|14942.4|14940.4|975
1632269700000|2021-09-22 00:15:00|14951.4|14949.4|14965.7|14963.7|14967.5|14965.5|14950.5|14948.5|1068
1632270000000|2021-09-22 00:20:00|14965.8|14963.8|14968.9|14966.9|14972.7|14970.7|14965|14963|561
1632270300000|2021-09-22 00:25:00|14968.8|14966.8|14971.5|14969.5|14976.5|14974.5|14968.5|14966.5|479
1632270600000|2021-09-22 00:30:00|14971.7|14969.7|14967.2|14965.2|14976|14974|14966.8|14964.8|599
1632270900000|2021-09-22 00:35:00|14967|14965|14972.2|14970.2|14975.7|14973.7|14964.3|14962.3|602
1632271200000|2021-09-22 00:40:00|14972.3|14970.3|14962.9|14960.9|14973.3|14971.3|14960.7|14958.7|575
1632271500000|2021-09-22 00:45:00|14963|14961|14975|14973|14979.7|14977.7|14962.9|14960.9|937
1632271800000|2021-09-22 00:50:00|14975.5|14973.5|14971.5|14969.5|14975.7|14973.7|14969.3|14967.3|444
1632272100000|2021-09-22 00:55:00|14971.8|14969.8|14968|14966|14973.3|14971.3|14964.8|14962.8|406
1632272400000|2021-09-22 01:00:00|14967.9|14965.9|14961.4|14959.4|14972.7|14970.7|14959.9|14957.9|696
1632272700000|2021-09-22 01:05:00|14961.5|14959.5|15009.9|15007.9|15012.5|15010.5|14954.3|14952.3|2862
1632273000000|2021-09-22 01:10:00|15009.8|15007.8|15041.3|15039.3|15045|15043|15009.7|15007.7|3408
1632273300000|2021-09-22 01:15:00|15041.5|15039.5|15031.9|15029.9|15060.5|15058.5|15026.5|15024.5|2575
1632273600000|2021-09-22 01:20:00|15031.4|15029.4|15053.9|15051.9|15054.4|15052.4|15031.3|15029.3|1749
1632273900000|2021-09-22 01:25:00|15053.8|15051.8|15072.2|15070.2|15075.3|15073.3|15048.4|15046.4|1838
1632274200000|2021-09-22 01:30:00|15072|15070|15062.9|15060.9|15081.8|15079.8|15057.5|15055.5|1563
1632274500000|2021-09-22 01:35:00|15063.2|15061.2|15063.4|15061.4|15073.3|15071.3|15053.5|15051.5|1117
1632274800000|2021-09-22 01:40:00|15063.5|15061.5|15059.3|15057.3|15064.7|15062.7|15054.7|15052.7|543
1632275100000|2021-09-22 01:45:00|15059.2|15057.2|15062.2|15060.2|15070|15068|15057.4|15055.4|720
1632275400000|2021-09-22 01:50:00|15062|15060|15056.7|15054.7|15068.4|15066.4|15051.8|15049.8|962
1632275700000|2021-09-22 01:55:00|15057.5|15055.5|15053.4|15051.4|15058.4|15056.4|15046.8|15044.8|785
1632276000000|2021-09-22 02:00:00|15053.2|15051.2|15026.7|15024.7|15056.4|15054.4|15024.3|15022.3|1488
1632276300000|2021-09-22 02:05:00|15026.8|15024.8|15023|15021|15026.9|15024.9|15013.4|15011.4|1311
1632276600000|2021-09-22 02:10:00|15022.9|15020.9|15032|15030|15035|15033|15019.3|15017.3|956
1632276900000|2021-09-22 02:15:00|15031.8|15029.8|15033.9|15031.9|15037.8|15035.8|15027.7|15025.7|799
1632277200000|2021-09-22 02:20:00|15033.5|15031.5|15033.5|15031.5|15035.3|15033.3|15031|15029|321
1632277500000|2021-09-22 02:25:00|15033.8|15031.8|15032.8|15030.8|15034.5|15032.5|15030.3|15028.3|167
1632277800000|2021-09-22 02:30:00|15032.7|15030.7|15024.4|15022.4|15033.5|15031.5|15020.5|15018.5|576
1632278100000|2021-09-22 02:35:00|15024.3|15022.3|15027.7|15025.7|15028.5|15026.5|15016.3|15014.3|429
1632278400000|2021-09-22 02:40:00|15027.9|15025.9|15031.8|15029.8|15033.2|15031.2|15027.5|15025.5|343
1632278700000|2021-09-22 02:45:00|15031.9|15029.9|15034.4|15032.4|15035.7|15033.7|15025.8|15023.8|436
1632279000000|2021-09-22 02:50:00|15034.5|15032.5|15044|15042|15055.9|15053.9|15034.5|15032.5|1130
1632279300000|2021-09-22 02:55:00|15043.9|15041.9|15048.4|15046.4|15049.4|15047.4|15038.3|15036.3|770
1632279600000|2021-09-22 03:00:00|15047.2|15045.2|15045.4|15043.4|15050.2|15048.2|15043.8|15041.8|353
1632279900000|2021-09-22 03:05:00|15044.9|15042.9|15053.2|15051.2|15055.5|15053.5|15044.7|15042.7|396
1632280200000|2021-09-22 03:10:00|15053.3|15051.3|15055.7|15053.7|15058.8|15056.8|15047|15045|538
1632280500000|2021-09-22 03:15:00|15056.2|15054.2|15057.2|15055.2|15059.3|15057.3|15052.5|15050.5|452
1632280800000|2021-09-22 03:20:00|15057.3|15055.3|15057.7|15055.7|15060.2|15058.2|15056.3|15054.3|237
1632281100000|2021-09-22 03:25:00|15057.5|15055.5|15057.5|15055.5|15060.4|15058.4|15055.4|15053.4|165
1632281400000|2021-09-22 03:30:00|15057.7|15055.7|15055.7|15053.7|15057.7|15055.7|15051|15049|343
1632281700000|2021-09-22 03:35:00|15055.5|15053.5|15046.9|15044.9|15055.5|15053.5|15045.7|15043.7|296
1632282000000|2021-09-22 03:40:00|15046.8|15044.8|15043.9|15041.9|15048.9|15046.9|15042|15040|339
1632282300000|2021-09-22 03:45:00|15043.8|15041.8|15044.8|15042.8|15048.3|15046.3|15041.8|15039.8|259
1632282600000|2021-09-22 03:50:00|15044.7|15042.7|15048.2|15046.2|15049.9|15047.9|15042|15040|268
1632282900000|2021-09-22 03:55:00|15048.4|15046.4|15036.7|15034.7|15048.5|15046.5|15029.7|15027.7|668
1632283200000|2021-09-22 04:00:00|15037.4|15035.4|15037.2|15035.2|15038.9|15036.9|15034|15032|286
1632283500000|2021-09-22 04:05:00|15037.3|15035.3|15035.9|15033.9|15040.7|15038.7|15033.9|15031.9|170
1632283800000|2021-09-22 04:10:00|15036.4|15034.4|15039|15037|15039.9|15037.9|15033.4|15031.4|217
1632284100000|2021-09-22 04:15:00|15039.2|15037.2|15040.7|15038.7|15041.8|15039.8|15037.2|15035.2|189
1632284400000|2021-09-22 04:20:00|15040.8|15038.8|15039.2|15037.2|15042.7|15040.7|15037.2|15035.2|244
1632284700000|2021-09-22 04:25:00|15039|15037|15044.2|15042.2|15044.8|15042.8|15038.9|15036.9|147
1632285000000|2021-09-22 04:30:00|15044|15042|15041.8|15039.8|15044.8|15042.8|15039.7|15037.7|159
1632285300000|2021-09-22 04:35:00|15042.3|15040.3|15039.4|15037.4|15043|15041|15038|15036|128
1632285600000|2021-09-22 04:40:00|15039.7|15037.7|15040.2|15038.2|15041.4|15039.4|15038.3|15036.3|100
1632285900000|2021-09-22 04:45:00|15040|15038|15055.9|15053.9|15060|15058|15038.4|15036.4|608
1632286200000|2021-09-22 04:50:00|15056.2|15054.2|15050|15048|15056.2|15054.2|15049.4|15047.4|330
1632286500000|2021-09-22 04:55:00|15050.3|15048.3|15051.4|15049.4|15052.9|15050.9|15049.7|15047.7|152
1632286800000|2021-09-22 05:00:00|15051.3|15049.3|15066.9|15064.9|15068|15066|15048.5|15046.5|659
1632287100000|2021-09-22 05:05:00|15066.8|15064.8|15065.5|15063.5|15067.4|15065.4|15050.9|15048.9|660
1632287400000|2021-09-22 05:10:00|15065.4|15063.4|15072.8|15070.8|15074.9|15072.9|15061.7|15059.7|721
1632287700000|2021-09-22 05:15:00|15072.5|15070.5|15083.9|15081.9|15085.2|15083.2|15067.8|15065.8|648
1632288000000|2021-09-22 05:20:00|15083.7|15081.7|15079.9|15077.9|15090.9|15088.9|15077.5|15075.5|912
1632288300000|2021-09-22 05:25:00|15080.8|15078.8|15073.8|15071.8|15082|15080|15071|15069|567
1632288600000|2021-09-22 05:30:00|15073.9|15071.9|15069.9|15067.9|15074.5|15072.5|15069.7|15067.7|411
1632288900000|2021-09-22 05:35:00|15070|15068|15071.2|15069.2|15073|15071|15065.3|15063.3|414
1632289200000|2021-09-22 05:40:00|15071.3|15069.3|15072.2|15070.2|15073.3|15071.3|15065.8|15063.8|426
1632289500000|2021-09-22 05:45:00|15072|15070|15073|15071|15073.3|15071.3|15068.3|15066.3|330
1632289800000|2021-09-22 05:50:00|15073.2|15071.2|15071.2|15069.2|15082.4|15080.4|15069|15067|560
1632290100000|2021-09-22 05:55:00|15071.3|15069.3|15070.5|15068.5|15074.7|15072.7|15069.7|15067.7|254
1632290400000|2021-09-22 06:00:00|15070.9|15068.9|15072.4|15070.4|15080.4|15078.4|15069.3|15067.3|672
1632290700000|2021-09-22 06:05:00|15072.5|15070.5|15075|15073|15077.5|15075.5|15065.9|15063.9|633
1632291000000|2021-09-22 06:10:00|15075.2|15073.2|15082.5|15080.5|15084.2|15082.2|15071.8|15069.8|454
1632291300000|2021-09-22 06:15:00|15082.4|15080.4|15083.5|15081.5|15087.7|15085.7|15081.2|15079.2|591
1632291600000|2021-09-22 06:20:00|15083.4|15081.4|15089.9|15087.9|15093.7|15091.7|15082.8|15080.8|666
1632291900000|2021-09-22 06:25:00|15090.4|15088.4|15094|15092|15099.5|15097.5|15089.3|15087.3|580
1632292200000|2021-09-22 06:30:00|15094.7|15092.7|15100.4|15098.4|15102.4|15100.4|15090.2|15088.2|584
1632292500000|2021-09-22 06:35:00|15100.5|15098.5|15100.7|15098.7|15105.8|15103.8|15098|15096|577
1632292800000|2021-09-22 06:40:00|15100.5|15098.5|15094.7|15092.7|15100.7|15098.7|15090.7|15088.7|750
1632293100000|2021-09-22 06:45:00|15094.2|15092.2|15101|15099|15103.5|15101.5|15090.9|15088.9|730
1632293400000|2021-09-22 06:50:00|15101.2|15099.2|15098.7|15096.7|15102.4|15100.4|15096.7|15094.7|352
1632293700000|2021-09-22 06:55:00|15098.5|15096.5|15097.2|15095.2|15099.9|15097.9|15093.7|15091.7|439
1632294000000|2021-09-22 07:00:00|15096.7|15094.7|15097.4|15095.4|15101.9|15099.9|15092.7|15090.7|1067
1632294300000|2021-09-22 07:05:00|15097.5|15095.5|15098.5|15096.5|15109.7|15107.7|15095.4|15093.4|1035
1632294600000|2021-09-22 07:10:00|15099.3|15097.3|15102.2|15100.2|15104.5|15102.5|15095.9|15093.9|676
1632294900000|2021-09-22 07:15:00|15102|15100|15095.2|15093.2|15105.4|15103.4|15093.9|15091.9|644
1632295200000|2021-09-22 07:20:00|15094.8|15092.8|15098.8|15096.8|15100.9|15098.9|15094.8|15092.8|371
1632295500000|2021-09-22 07:25:00|15098.4|15096.4|15090.8|15088.8|15104.7|15102.7|15088.8|15086.8|989
1632295800000|2021-09-22 07:30:00|15089.8|15087.8|15091.3|15089.3|15093.3|15091.3|15089.2|15087.2|406
1632296100000|2021-09-22 07:35:00|15090.9|15088.9|15082.2|15080.2|15091.5|15089.5|15081.8|15079.8|832
1632296400000|2021-09-22 07:40:00|15083|15081|15076.8|15074.8|15084|15082|15073.4|15071.4|726
1632296700000|2021-09-22 07:45:00|15076.7|15074.7|15074.3|15072.3|15080.3|15078.3|15068.8|15066.8|741
1632297000000|2021-09-22 07:50:00|15073.7|15071.7|15062|15060|15074.4|15072.4|15056.8|15054.8|1202
1632297300000|2021-09-22 07:55:00|15062.2|15060.2|15062.4|15060.4|15067.3|15065.3|15059.2|15057.2|520
1632297600000|2021-09-22 08:00:00|15061.4|15059.4|15064|15062|15066.8|15064.8|15058.9|15056.9|538
1632297900000|2021-09-22 08:05:00|15063.2|15061.2|15072.9|15070.9|15074.9|15072.9|15062.9|15060.9|739
1632298200000|2021-09-22 08:10:00|15073.2|15071.2|15079.9|15077.9|15081.7|15079.7|15072.9|15070.9|651
1632298500000|2021-09-22 08:15:00|15079.7|15077.7|15078.5|15076.5|15081.9|15079.9|15075.3|15073.3|513
1632298800000|2021-09-22 08:20:00|15078.7|15076.7|15080.5|15078.5|15084.9|15082.9|15078.7|15076.7|428
1632299100000|2021-09-22 08:25:00|15080.7|15078.7|15080.7|15078.7|15085.2|15083.2|15077.8|15075.8|388
1632299400000|2021-09-22 08:30:00|15080.5|15078.5|15081.4|15079.4|15085.2|15083.2|15076.8|15074.8|533
1632299700000|2021-09-22 08:35:00|15081.3|15079.3|15086.9|15084.9|15087.3|15085.3|15078|15076|486
1632300000000|2021-09-22 08:40:00|15087.2|15085.2|15089.7|15087.7|15090.4|15088.4|15081.9|15079.9|569
1632300300000|2021-09-22 08:45:00|15089.4|15087.4|15095|15093|15097.9|15095.9|15089.2|15087.2|861
1632300600000|2021-09-22 08:50:00|15095.2|15093.2|15096.9|15094.9|15099.9|15097.9|15095.2|15093.2|354
1632300900000|2021-09-22 08:55:00|15097|15095|15095.2|15093.2|15099.7|15097.7|15094.9|15092.9|278
1632301200000|2021-09-22 09:00:00|15094.9|15092.9|15099.3|15097.3|15099.4|15097.4|15094.9|15092.9|217
1632301500000|2021-09-22 09:05:00|15099.4|15097.4|15095.3|15093.3|15099.4|15097.4|15093.9|15091.9|300
1632301800000|2021-09-22 09:10:00|15095.7|15093.7|15092|15090|15095.8|15093.8|15090.8|15088.8|362
1632302100000|2021-09-22 09:15:00|15091|15089|15091.3|15089.3|15093.4|15091.4|15086.4|15084.4|528
1632302400000|2021-09-22 09:20:00|15091|15089|15088.2|15086.2|15092.4|15090.4|15086|15084|359
1632302700000|2021-09-22 09:25:00|15088.4|15086.4|15089.9|15087.9|15090.2|15088.2|15086.7|15084.7|292
1632303000000|2021-09-22 09:30:00|15090|15088|15071.5|15069.5|15090.2|15088.2|15070.4|15068.4|932
1632303300000|2021-09-22 09:35:00|15071.9|15069.9|15073.7|15071.7|15074.8|15072.8|15067.8|15065.8|548
1632303600000|2021-09-22 09:40:00|15073.5|15071.5|15073.3|15071.3|15076.7|15074.7|15070.9|15068.9|306
1632303900000|2021-09-22 09:45:00|15073.2|15071.2|15075.4|15073.4|15075.7|15073.7|15070.7|15068.7|256
1632304200000|2021-09-22 09:50:00|15075.5|15073.5|15083.4|15081.4|15085.3|15083.3|15075.4|15073.4|929
1632304500000|2021-09-22 09:55:00|15083.3|15081.3|15083|15081|15084.5|15082.5|15080.8|15078.8|182
1632304800000|2021-09-22 10:00:00|15082.9|15080.9|15088.5|15086.5|15090.9|15088.9|15082.8|15080.8|453
1632305100000|2021-09-22 10:05:00|15088.7|15086.7|15087.2|15085.2|15090.8|15088.8|15087|15085|168
1632305400000|2021-09-22 10:10:00|15087.3|15085.3|15085.7|15083.7|15088.2|15086.2|15084.2|15082.2|253
1632305700000|2021-09-22 10:15:00|15085.9|15083.9|15094|15092|15096|15094|15085.5|15083.5|413
1632306000000|2021-09-22 10:20:00|15094.2|15092.2|15095.8|15093.8|15096.7|15094.7|15093.3|15091.3|304
1632306300000|2021-09-22 10:25:00|15095.7|15093.7|15090|15088|15096.7|15094.7|15088.5|15086.5|426
1632306600000|2021-09-22 10:30:00|15090.2|15088.2|15086.3|15084.3|15090.7|15088.7|15085.8|15083.8|302
1632306900000|2021-09-22 10:35:00|15086.4|15084.4|15090.4|15088.4|15090.9|15088.9|15085.5|15083.5|217
1632307200000|2021-09-22 10:40:00|15090.3|15088.3|15086|15084|15095.7|15093.7|15084.4|15082.4|575
1632307500000|2021-09-22 10:45:00|15085.5|15083.5|15086.8|15084.8|15090.8|15088.8|15083.4|15081.4|338
1632307800000|2021-09-22 10:50:00|15087.3|15085.3|15086.4|15084.4|15090.9|15088.9|15085|15083|349
1632308100000|2021-09-22 10:55:00|15086.3|15084.3|15083.2|15081.2|15087.5|15085.5|15080.9|15078.9|294
1632308400000|2021-09-22 11:00:00|15082.9|15080.9|15079.9|15077.9|15084.2|15082.2|15075|15073|640
1632308700000|2021-09-22 11:05:00|15079.8|15077.8|15078.4|15076.4|15083|15081|15077.9|15075.9|310
1632309000000|2021-09-22 11:10:00|15078.3|15076.3|15079.4|15077.4|15082|15080|15077.5|15075.5|243
1632309300000|2021-09-22 11:15:00|15079.3|15077.3|15069.9|15067.9|15079.3|15077.3|15069.5|15067.5|609
1632309600000|2021-09-22 11:20:00|15070|15068|15077.8|15075.8|15078.4|15076.4|15066.8|15064.8|607
1632309900000|2021-09-22 11:25:00|15077.7|15075.7|15077|15075|15078.9|15076.9|15075.3|15073.3|295
1632310200000|2021-09-22 11:30:00|15077.2|15075.2|15080.5|15078.5|15082|15080|15075.7|15073.7|521
1632310500000|2021-09-22 11:35:00|15079.9|15077.9|15078.3|15076.3|15081.4|15079.4|15076.2|15074.2|230
1632310800000|2021-09-22 11:40:00|15078.4|15076.4|15075.4|15073.4|15079.3|15077.3|15074|15072|222
1632311100000|2021-09-22 11:45:00|15075.5|15073.5|15076|15074|15081|15079|15074.3|15072.3|332
1632311400000|2021-09-22 11:50:00|15076.2|15074.2|15077.7|15075.7|15080.5|15078.5|15074.3|15072.3|223
1632311700000|2021-09-22 11:55:00|15077.5|15075.5|15078.7|15076.7|15079.4|15077.4|15072.9|15070.9|285
1632312000000|2021-09-22 12:00:00|15078.8|15076.8|15083.7|15081.7|15084.8|15082.8|15077.2|15075.2|666
1632312300000|2021-09-22 12:05:00|15083.9|15081.9|15084.7|15082.7|15086.8|15084.8|15080.3|15078.3|382
1632312600000|2021-09-22 12:10:00|15084.5|15082.5|15081|15079|15088.7|15086.7|15080.7|15078.7|704
1632312900000|2021-09-22 12:15:00|15081.2|15079.2|15087.7|15085.7|15088.2|15086.2|15078.2|15076.2|539
1632313200000|2021-09-22 12:20:00|15087.5|15085.5|15089|15087|15091.5|15089.5|15086.4|15084.4|526
1632313500000|2021-09-22 12:25:00|15089.2|15087.2|15093.9|15091.9|15094.2|15092.2|15087.9|15085.9|581
1632313800000|2021-09-22 12:30:00|15093.8|15091.8|15097|15095|15098.2|15096.2|15091.4|15089.4|788
1632314100000|2021-09-22 12:35:00|15096.8|15094.8|15095|15093|15098.4|15096.4|15093.2|15091.2|598
1632314400000|2021-09-22 12:40:00|15094.8|15092.8|15102.7|15100.7|15105.7|15103.7|15094.4|15092.4|1122
1632314700000|2021-09-22 12:45:00|15102.5|15100.5|15100.5|15098.5|15103.7|15101.7|15099.3|15097.3|431
1632315000000|2021-09-22 12:50:00|15100.4|15098.4|15099.8|15097.8|15103.3|15101.3|15099.7|15097.7|502
1632315300000|2021-09-22 12:55:00|15099.9|15097.9|15097.8|15095.8|15099.9|15097.9|15095.7|15093.7|603
1632315600000|2021-09-22 13:00:00|15097.9|15095.9|15110.5|15108.5|15110.8|15108.8|15097.4|15095.4|1655
1632315900000|2021-09-22 13:05:00|15110.4|15108.4|15107.7|15105.7|15116.2|15114.2|15106.9|15104.9|1659
1632316200000|2021-09-22 13:10:00|15107.5|15105.5|15088.9|15086.9|15107.8|15105.8|15086.8|15084.8|2020
1632316500000|2021-09-22 13:15:00|15088.8|15086.8|15080.5|15078.5|15091.2|15089.2|15077.4|15075.4|2427
1632316800000|2021-09-22 13:20:00|15080.3|15078.3|15072.5|15070.5|15085.8|15083.8|15070.5|15068.5|1972
1632317100000|2021-09-22 13:25:00|15074|15072|15073.8|15071.8|15079.5|15077.5|15068.9|15066.9|2589
1632317400000|2021-09-22 13:30:00|15073.3|15072.3|15042|15041|15082.4|15081.4|15035.7|15034.7|20495
1632317700000|2021-09-22 13:35:00|15042.3|15041.3|15040.5|15039.5|15055|15054|15030.7|15029.7|11673
1632318000000|2021-09-22 13:40:00|15040.4|15039.4|15033.2|15032.2|15051.2|15050.2|15026.7|15025.7|9724
1632318300000|2021-09-22 13:45:00|15033.3|15032.3|15043.7|15042.7|15055|15054|15030.5|15029.5|7879
1632318600000|2021-09-22 13:50:00|15043.3|15042.3|15060.8|15059.8|15065.3|15064.3|15038|15037|8552
1632318900000|2021-09-22 13:55:00|15060.9|15059.9|15087.9|15086.9|15087.9|15086.9|15060.8|15059.8|7477
1632319200000|2021-09-22 14:00:00|15089|15088|15105.7|15104.7|15116.5|15115.5|15086.8|15085.8|11842
1632319500000|2021-09-22 14:05:00|15105.3|15104.3|15120.5|15119.5|15124.2|15123.2|15101.4|15100.4|8292
1632319800000|2021-09-22 14:10:00|15118.9|15117.9|15109.4|15108.4|15121.3|15120.3|15093.7|15092.7|7911
1632320100000|2021-09-22 14:15:00|15109.6|15108.6|15120.4|15119.4|15123.3|15122.3|15109.6|15108.6|5957
1632320400000|2021-09-22 14:20:00|15120.7|15119.7|15122.3|15121.3|15125.4|15124.4|15114.8|15113.8|4018
1632320700000|2021-09-22 14:25:00|15122.4|15121.4|15128.1|15127.1|15141.6|15140.6|15117.4|15116.4|7593
1632321000000|2021-09-22 14:30:00|15128.8|15127.8|15137.7|15136.7|15146.3|15145.3|15128.8|15127.8|7326
1632321300000|2021-09-22 14:35:00|15137.8|15136.8|15138.4|15137.4|15143.8|15142.8|15129.7|15128.7|4789
1632321600000|2021-09-22 14:40:00|15138.6|15137.6|15134.9|15133.9|15147.1|15146.1|15129.8|15128.8|5227
1632321900000|2021-09-22 14:45:00|15135.2|15134.2|15134.3|15133.3|15137.8|15136.8|15123.6|15122.6|5077
1632322200000|2021-09-22 14:50:00|15134.1|15133.1|15128.7|15127.7|15140.4|15139.4|15121.3|15120.3|5251
1632322500000|2021-09-22 14:55:00|15128.8|15127.8|15138.4|15137.4|15146.3|15145.3|15128.3|15127.3|4745
1632322800000|2021-09-22 15:00:00|15138.6|15137.6|15145.4|15144.4|15152.8|15151.8|15138.6|15137.6|4883
1632323100000|2021-09-22 15:05:00|15145.6|15144.6|15149.2|15148.2|15154.3|15153.3|15144.7|15143.7|3584
1632323400000|2021-09-22 15:10:00|15149.3|15148.3|15144.6|15143.6|15149.6|15148.6|15141.2|15140.2|2735
1632323700000|2021-09-22 15:15:00|15144.4|15143.4|15151.9|15150.9|15153.6|15152.6|15142.6|15141.6|2439
1632324000000|2021-09-22 15:20:00|15151.8|15150.8|15146.3|15145.3|15157.3|15156.3|15143.2|15142.2|3762
1632324300000|2021-09-22 15:25:00|15147.1|15146.1|15150.2|15149.2|15153.3|15152.3|15145.6|15144.6|2510
1632324600000|2021-09-22 15:30:00|15150.1|15149.1|15168.6|15167.6|15172.8|15171.8|15150.1|15149.1|5600
1632324900000|2021-09-22 15:35:00|15168.7|15167.7|15177.1|15176.1|15178.3|15177.3|15167.3|15166.3|3667
1632325200000|2021-09-22 15:40:00|15176.6|15175.6|15181.8|15180.8|15184.7|15183.7|15174.8|15173.8|4160
1632325500000|2021-09-22 15:45:00|15181.9|15180.9|15185.4|15184.4|15193.1|15192.1|15181.9|15180.9|5836
1632325800000|2021-09-22 15:50:00|15185.6|15184.6|15182.9|15181.9|15212.6|15211.6|15166.9|15165.9|14356
1632326100000|2021-09-22 15:55:00|15182.8|15181.8|15186.2|15185.2|15192.9|15191.9|15181.3|15180.3|4646
1632326400000|2021-09-22 16:00:00|15185.9|15184.9|15177.8|15176.8|15188.7|15187.7|15173.3|15172.3|4804
1632326700000|2021-09-22 16:05:00|15177.6|15176.6|15168.6|15167.6|15184.9|15183.9|15166.1|15165.1|4959
1632327000000|2021-09-22 16:10:00|15168.4|15167.4|15173.8|15172.8|15177.4|15176.4|15168.1|15167.1|2924
1632327300000|2021-09-22 16:15:00|15173.9|15172.9|15168.3|15167.3|15176.9|15175.9|15167.6|15166.6|2316
1632327600000|2021-09-22 16:20:00|15168.1|15167.1|15177.6|15176.6|15182.8|15181.8|15167.7|15166.7|3579
1632327900000|2021-09-22 16:25:00|15176.8|15175.8|15181.3|15180.3|15184.7|15183.7|15176.3|15175.3|2514
1632328200000|2021-09-22 16:30:00|15181.2|15180.2|15187.2|15186.2|15190.2|15189.2|15181.2|15180.2|3083
1632328500000|2021-09-22 16:35:00|15187.1|15186.1|15185.9|15184.9|15190.9|15189.9|15184.2|15183.2|1820
1632328800000|2021-09-22 16:40:00|15185.1|15184.1|15173.6|15172.6|15188.5|15187.5|15172.2|15171.2|2416
1632329100000|2021-09-22 16:45:00|15174.5|15173.5|15169.6|15168.6|15179.6|15178.6|15169.4|15168.4|1931
1632329400000|2021-09-22 16:50:00|15169.9|15168.9|15159.5|15158.5|15177.4|15176.4|15157.5|15156.5|3770
1632329700000|2021-09-22 16:55:00|15159.2|15158.2|15162.2|15161.2|15165.9|15164.9|15156.1|15155.1|2621
1632330000000|2021-09-22 17:00:00|15162.5|15161.5|15148.7|15147.7|15162.7|15161.7|15147.9|15146.9|3126
1632330300000|2021-09-22 17:05:00|15148.5|15147.5|15143.9|15142.9|15154.5|15153.5|15143|15142|3051
1632330600000|2021-09-22 17:10:00|15143.7|15142.7|15141.1|15140.1|15147.2|15146.2|15138.1|15137.1|3365
1632330900000|2021-09-22 17:15:00|15141.2|15140.2|15139.4|15138.4|15147|15146|15134.7|15133.7|3102
1632331200000|2021-09-22 17:20:00|15139.5|15138.5|15144.4|15143.4|15147.9|15146.9|15139.5|15138.5|2046
1632331500000|2021-09-22 17:25:00|15144.6|15143.6|15155.2|15154.2|15157|15156|15144.2|15143.2|2826
1632331800000|2021-09-22 17:30:00|15154.2|15153.2|15158.6|15157.6|15163.5|15162.5|15153.4|15152.4|2936
1632332100000|2021-09-22 17:35:00|15158.7|15157.7|15147.9|15146.9|15159.2|15158.2|15141.4|15140.4|3693
1632332400000|2021-09-22 17:40:00|15148|15147|15144.6|15143.6|15152.1|15151.1|15142.9|15141.9|1884
1632332700000|2021-09-22 17:45:00|15144.4|15143.4|15139.2|15138.2|15150.4|15149.4|15138.4|15137.4|1593
1632333000000|2021-09-22 17:50:00|15139.4|15138.4|15130.1|15129.1|15139.4|15138.4|15123.1|15122.1|3152
1632333300000|2021-09-22 17:55:00|15130|15129|15144.9|15143.9|15145.6|15144.6|15127.4|15126.4|2264
1632333600000|2021-09-22 18:00:00|15145.5|15144.5|15190.5|15189.5|15198.2|15197.2|15100.5|15099.5|16983
1632333900000|2021-09-22 18:05:00|15190.7|15189.7|15176.9|15175.9|15199.7|15198.7|15157.4|15156.4|8807
1632334200000|2021-09-22 18:10:00|15177.5|15176.5|15214.9|15213.9|15216.4|15215.4|15176.6|15175.6|7963
1632334500000|2021-09-22 18:15:00|15215.1|15214.1|15202.4|15201.4|15235.6|15234.6|15200.6|15199.6|12349
1632334800000|2021-09-22 18:20:00|15204.9|15203.9|15194.4|15193.4|15213.2|15212.2|15180.9|15179.9|9046
1632335100000|2021-09-22 18:25:00|15193.9|15192.9|15210.4|15209.4|15212.6|15211.6|15185.9|15184.9|4814
1632335400000|2021-09-22 18:30:00|15210.1|15209.1|15200.9|15199.9|15218.9|15217.9|15186.9|15185.9|7789
1632335700000|2021-09-22 18:35:00|15200.1|15199.1|15172.2|15171.2|15208.4|15207.4|15163.4|15162.4|11216
1632336000000|2021-09-22 18:40:00|15171.5|15170.5|15158.2|15157.2|15178.7|15177.7|15142.7|15141.7|10256
1632336300000|2021-09-22 18:45:00|15158|15157|15127.1|15126.1|15165.9|15164.9|15123.5|15122.5|8231
1632336600000|2021-09-22 18:50:00|15127.2|15126.2|15139.5|15138.5|15150.9|15149.9|15099.6|15098.6|10653
1632336900000|2021-09-22 18:55:00|15139|15138|15132|15131|15142.7|15141.7|15114.2|15113.2|6636
1632337200000|2021-09-22 19:00:00|15132.1|15131.1|15129.5|15128.5|15142.2|15141.2|15115|15114|5817
1632337500000|2021-09-22 19:05:00|15129.9|15128.9|15145.4|15144.4|15145.7|15144.7|15113.4|15112.4|5652
1632337800000|2021-09-22 19:10:00|15145.2|15144.2|15183.9|15182.9|15185|15184|15137.4|15136.4|7154
1632338100000|2021-09-22 19:15:00|15182.7|15181.7|15211.1|15210.1|15212.6|15211.6|15179.6|15178.6|5524
1632338400000|2021-09-22 19:20:00|15211.4|15210.4|15214.8|15213.8|15233.6|15232.6|15207.8|15206.8|7683
1632338700000|2021-09-22 19:25:00|15214.6|15213.6|15204.3|15203.3|15216.2|15215.2|15196.8|15195.8|5097
1632339000000|2021-09-22 19:30:00|15204.1|15203.1|15192.6|15191.6|15206.3|15205.3|15182.1|15181.1|6409
1632339300000|2021-09-22 19:35:00|15191.6|15190.6|15218.1|15217.1|15218.3|15217.3|15188.3|15187.3|6184
1632339600000|2021-09-22 19:40:00|15217.9|15216.9|15192.3|15191.3|15219.1|15218.1|15186.2|15185.2|6536
1632339900000|2021-09-22 19:45:00|15192.2|15191.2|15188.4|15187.4|15201.8|15200.8|15187.4|15186.4|4728
1632340200000|2021-09-22 19:50:00|15189.2|15188.2|15188.2|15187.2|15198.3|15197.3|15167.1|15166.1|10137
1632340500000|2021-09-22 19:55:00|15188.8|15187.8|15172.6|15171.6|15189.2|15188.2|15163.2|15162.2|13312
1632340800000|2021-09-22 20:00:00|15173.1|15171.1|15178.3|15176.3|15179.4|15177.4|15167.3|15165.3|4872
1632341100000|2021-09-22 20:05:00|15178.2|15176.2|15178.8|15176.8|15181.1|15179.1|15172.4|15170.4|1459
1632341400000|2021-09-22 20:10:00|15176.7|15174.7|15183.3|15181.3|15192.2|15190.2|15174.7|15172.7|1558
1632341700000|2021-09-22 20:15:00|15183.4|15181.4|15184.2|15182.2|15186.7|15184.7|15181.4|15179.4|413
1632342000000|2021-09-22 20:20:00|15184.1|15182.1|15182.6|15180.6|15186.7|15184.7|15181.7|15179.7|472
1632342300000|2021-09-22 20:25:00|15182.8|15180.8|15185.1|15183.1|15185.4|15183.4|15181.6|15179.6|239
1632342600000|2021-09-22 20:30:00|15185.2|15183.2|15177.8|15175.8|15185.4|15183.4|15177.1|15175.1|352
1632342900000|2021-09-22 20:35:00|15177.9|15175.9|15180.8|15178.8|15181.3|15179.3|15177.1|15175.1|166
1632343200000|2021-09-22 20:40:00|15180.9|15178.9|15185.3|15183.3|15185.8|15183.8|15180.9|15178.9|303
1632343500000|2021-09-22 20:45:00|15184.9|15182.9|15179.2|15177.2|15186.1|15184.1|15178.9|15176.9|319
1632343800000|2021-09-22 20:50:00|15179.1|15177.1|15186.3|15184.3|15186.7|15184.7|15178.7|15176.7|164
1632344100000|2021-09-22 20:55:00|15186.2|15184.2|15190.7|15185.7|15192.3|15190.3|15185.9|15183.9|286
1632344400000|2021-09-22 21:00:00|15190.6|15185.6|15191.7|15186.7|15191.7|15186.7|15189.7|15184.7|0
1632344700000|2021-09-22 21:05:00|15191.8|15186.8|15191.4|15186.4|15191.8|15186.8|15190.7|15185.7|0
1632345000000|2021-09-22 21:10:00|15191.3|15186.3|15190.6|15185.6|15191.5|15186.5|15190.3|15185.3|0
1632345300000|2021-09-22 21:15:00|15190.8|15185.8|15191.2|15186.2|15191.4|15186.4|15190.5|15185.5|0
1632345600000|2021-09-22 21:20:00|15191.7|15186.7|15191.3|15186.3|15192.3|15187.3|15190.8|15185.8|0
1632345900000|2021-09-22 21:25:00|15191.7|15186.7|15191|15186|15191.9|15186.9|15190.9|15185.9|0
1632346200000|2021-09-22 21:30:00|15191.1|15186.1|15192.3|15187.3|15192.3|15187.3|15190.9|15185.9|0
1632346500000|2021-09-22 21:35:00|15191.7|15186.7|15192.4|15187.4|15192.5|15187.5|15191|15186|0
1632346800000|2021-09-22 21:40:00|15192.2|15187.2|15193.2|15188.2|15194.8|15189.8|15192.2|15187.2|0
1632347100000|2021-09-22 21:45:00|15193|15188|15194.7|15189.7|15194.7|15189.7|15192.6|15187.6|0
1632347400000|2021-09-22 21:50:00|15194.6|15189.6|15192.2|15187.2|15194.6|15189.6|15191.9|15186.9|0
1632347700000|2021-09-22 21:55:00|15192.3|15187.3|15191.8|15186.8|15192.3|15187.3|15190.8|15185.8|0
1632348000000|2021-09-22 22:00:00|15190.6|15188.6|15195.2|15193.2|15195.9|15193.9|15187.3|15185.3|373
1632348300000|2021-09-22 22:05:00|15195.3|15193.3|15189.3|15187.3|15196.7|15194.7|15189.1|15187.1|222
1632348600000|2021-09-22 22:10:00|15190.2|15188.2|15190.6|15188.6|15194.6|15192.6|15189.3|15187.3|149
1632348900000|2021-09-22 22:15:00|15190.8|15188.8|15192.6|15190.6|15193.1|15191.1|15189.6|15187.6|71
1632349200000|2021-09-22 22:20:00|15192.4|15190.4|15193.6|15191.6|15195.8|15193.8|15189.4|15187.4|136
1632349500000|2021-09-22 22:25:00|15193.7|15191.7|15188.3|15186.3|15193.8|15191.8|15187.7|15185.7|223
1632349800000|2021-09-22 22:30:00|15188.4|15186.4|15189.1|15187.1|15195.1|15193.1|15187.4|15185.4|212
1632350100000|2021-09-22 22:35:00|15189.2|15187.2|15194.6|15192.6|15196.6|15194.6|15187.4|15185.4|233
1632350400000|2021-09-22 22:40:00|15194.7|15192.7|15195.3|15193.3|15196.1|15194.1|15193.6|15191.6|107
1632350700000|2021-09-22 22:45:00|15195.4|15193.4|15194.9|15192.9|15197.9|15195.9|15194.8|15192.8|159
1632351000000|2021-09-22 22:50:00|15194.6|15192.6|15195.1|15193.1|15197.7|15195.7|15194.6|15192.6|78
1632351300000|2021-09-22 22:55:00|15194.9|15192.9|15196.9|15194.9|15199.3|15197.3|15194.2|15192.2|168
1632351600000|2021-09-22 23:00:00|15197.1|15195.1|15201.4|15199.4|15202.7|15200.7|15197.1|15195.1|274
1632351900000|2021-09-22 23:05:00|15201.9|15199.9|15200.4|15198.4|15203.6|15201.6|15200.1|15198.1|216
1632352200000|2021-09-22 23:10:00|15200.3|15198.3|15205.8|15203.8|15206.4|15204.4|15199.7|15197.7|433
1632352500000|2021-09-22 23:15:00|15205.9|15203.9|15208.6|15206.6|15208.7|15206.7|15205.7|15203.7|333
1632352800000|2021-09-22 23:20:00|15208.1|15206.1|15203.6|15201.6|15208.4|15206.4|15203.1|15201.1|322
1632353100000|2021-09-22 23:25:00|15203.2|15201.2|15202.2|15200.2|15205.6|15203.6|15201.7|15199.7|219
1632353400000|2021-09-22 23:30:00|15202.6|15200.6|15195.9|15193.9|15203.3|15201.3|15195.3|15193.3|498
1632353700000|2021-09-22 23:35:00|15196.1|15194.1|15195.3|15193.3|15199.1|15197.1|15194.1|15192.1|297
1632354000000|2021-09-22 23:40:00|15195.2|15193.2|15196.7|15194.7|15199.2|15197.2|15194.7|15192.7|218
1632354300000|2021-09-22 23:45:00|15196.8|15194.8|15195.4|15193.4|15198.1|15196.1|15194.7|15192.7|121
1632354600000|2021-09-22 23:50:00|15195.6|15193.6|15201.7|15199.7|15202.6|15200.6|15192.7|15190.7|345
1632354900000|2021-09-22 23:55:00|15201.8|15199.8|15202.7|15200.7|15204.7|15202.7|15201.6|15199.6|257
1632355200000|2021-09-23 00:00:00|15202.8|15200.8|15208.2|15206.2|15212.1|15210.1|15202.7|15200.7|910
1632355500000|2021-09-23 00:05:00|15208.4|15206.4|15211.2|15209.2|15211.7|15209.7|15207.9|15205.9|286
1632355800000|2021-09-23 00:10:00|15211.1|15209.1|15208.9|15206.9|15213.4|15211.4|15208.6|15206.6|386
1632356100000|2021-09-23 00:15:00|15208.8|15206.8|15210.2|15208.2|15212.6|15210.6|15207.8|15205.8|233
1632356400000|2021-09-23 00:20:00|15210.1|15208.1|15205.9|15203.9|15213.2|15211.2|15204.6|15202.6|528
1632356700000|2021-09-23 00:25:00|15206.3|15204.3|15206.3|15204.3|15209.7|15207.7|15205.9|15203.9|143
1632357000000|2021-09-23 00:30:00|15206.4|15204.4|15201.3|15199.3|15207.1|15205.1|15196.8|15194.8|518
1632357300000|2021-09-23 00:35:00|15201.2|15199.2|15203.6|15201.6|15204.1|15202.1|15201.2|15199.2|200
1632357600000|2021-09-23 00:40:00|15203.4|15201.4|15207.4|15205.4|15209.2|15207.2|15201.7|15199.7|331
1632357900000|2021-09-23 00:45:00|15207.6|15205.6|15207.9|15205.9|15210.3|15208.3|15206.9|15204.9|138
1632358200000|2021-09-23 00:50:00|15208.1|15206.1|15209.2|15207.2|15209.4|15207.4|15203.4|15201.4|253
1632358500000|2021-09-23 00:55:00|15209.4|15207.4|15209.3|15207.3|15212.1|15210.1|15207.3|15205.3|280
1632358800000|2021-09-23 01:00:00|15209.7|15207.7|15207.9|15205.9|15212.8|15210.8|15205.8|15203.8|283
1632359100000|2021-09-23 01:05:00|15208.1|15206.1|15203.8|15201.8|15209.2|15207.2|15203.8|15201.8|321
1632359400000|2021-09-23 01:10:00|15203.9|15201.9|15203.6|15201.6|15207.1|15205.1|15202.7|15200.7|198
1632359700000|2021-09-23 01:15:00|15203.4|15201.4|15208.1|15206.1|15211.1|15209.1|15198.3|15196.3|545
1632360000000|2021-09-23 01:20:00|15207.8|15205.8|15215.8|15213.8|15226.2|15224.2|15207.6|15205.6|1715
1632360300000|2021-09-23 01:25:00|15215.7|15213.7|15221.4|15219.4|15222.1|15220.1|15215.7|15213.7|313
1632360600000|2021-09-23 01:30:00|15221.6|15219.6|15226.6|15224.6|15228.1|15226.1|15220.8|15218.8|634
1632360900000|2021-09-23 01:35:00|15226.7|15224.7|15220.8|15218.8|15227.1|15225.1|15220.7|15218.7|348
1632361200000|2021-09-23 01:40:00|15220.7|15218.7|15224.6|15222.6|15225.2|15223.2|15218.3|15216.3|427
1632361500000|2021-09-23 01:45:00|15224.8|15222.8|15222.9|15220.9|15227.8|15225.8|15221.3|15219.3|445
1632361800000|2021-09-23 01:50:00|15222.8|15220.8|15213.7|15211.7|15223.2|15221.2|15212.2|15210.2|463
1632362100000|2021-09-23 01:55:00|15213.6|15211.6|15214.7|15212.7|15219.2|15217.2|15211.4|15209.4|511
1632362400000|2021-09-23 02:00:00|15214.6|15212.6|15205.7|15203.7|15218.7|15216.7|15204.6|15202.6|700
1632362700000|2021-09-23 02:05:00|15205.8|15203.8|15213.1|15211.1|15213.1|15211.1|15205.6|15203.6|397
1632363000000|2021-09-23 02:10:00|15212.8|15210.8|15215.2|15213.2|15215.9|15213.9|15210.4|15208.4|327
1632363300000|2021-09-23 02:15:00|15215.3|15213.3|15214.2|15212.2|15216.1|15214.1|15211.1|15209.1|160
1632363600000|2021-09-23 02:20:00|15214.1|15212.1|15206.7|15204.7|15216.2|15214.2|15206.7|15204.7|262
1632363900000|2021-09-23 02:25:00|15206.9|15204.9|15212.2|15210.2|15214.9|15212.9|15204.1|15202.1|509
1632364200000|2021-09-23 02:30:00|15212.4|15210.4|15204.1|15202.1|15213.7|15211.7|15203.9|15201.9|272
1632364500000|2021-09-23 02:35:00|15203.9|15201.9|15199.8|15197.8|15208.4|15206.4|15198.3|15196.3|487
1632364800000|2021-09-23 02:40:00|15199.7|15197.7|15195.8|15193.8|15200.1|15198.1|15190.3|15188.3|690
1632365100000|2021-09-23 02:45:00|15195.9|15193.9|15200.3|15198.3|15201.4|15199.4|15193.7|15191.7|334
1632365400000|2021-09-23 02:50:00|15200.4|15198.4|15200.2|15198.2|15201.8|15199.8|15198.1|15196.1|235
1632365700000|2021-09-23 02:55:00|15200.3|15198.3|15203.8|15201.8|15206.2|15204.2|15200.1|15198.1|341
1632366000000|2021-09-23 03:00:00|15204.3|15202.3|15203.7|15201.7|15207.2|15205.2|15200.7|15198.7|271
1632366300000|2021-09-23 03:05:00|15203.8|15201.8|15202.4|15200.4|15207.1|15205.1|15202.1|15200.1|213
1632366600000|2021-09-23 03:10:00|15202.3|15200.3|15202.6|15200.6|15203.6|15201.6|15198.7|15196.7|235
1632366900000|2021-09-23 03:15:00|15202.7|15200.7|15200.6|15198.6|15202.9|15200.9|15199.1|15197.1|132
1632367200000|2021-09-23 03:20:00|15200.4|15198.4|15207.6|15205.6|15208.7|15206.7|15199.9|15197.9|384
1632367500000|2021-09-23 03:25:00|15207.7|15205.7|15204.7|15202.7|15208.6|15206.6|15204.7|15202.7|169
1632367800000|2021-09-23 03:30:00|15204.6|15202.6|15198.3|15196.3|15204.9|15202.9|15197.4|15195.4|295
1632368100000|2021-09-23 03:35:00|15198.2|15196.2|15198.8|15196.8|15200.9|15198.9|15197.8|15195.8|164
1632368400000|2021-09-23 03:40:00|15198.7|15196.7|15198.9|15196.9|15201.3|15199.3|15196.8|15194.8|142
1632368700000|2021-09-23 03:45:00|15199.1|15197.1|15200.4|15198.4|15200.6|15198.6|15198.3|15196.3|94
1632369000000|2021-09-23 03:50:00|15200.6|15198.6|15197.7|15195.7|15201.4|15199.4|15196.7|15194.7|159
1632369300000|2021-09-23 03:55:00|15197.9|15195.9|15195.8|15193.8|15198.9|15196.9|15195.7|15193.7|161
1632369600000|2021-09-23 04:00:00|15195.9|15193.9|15200.2|15198.2|15200.4|15198.4|15194.7|15192.7|145
1632369900000|2021-09-23 04:05:00|15199.4|15197.4|15197.8|15195.8|15200.3|15198.3|15197.6|15195.6|154
1632370200000|2021-09-23 04:10:00|15197.9|15195.9|15200.1|15198.1|15200.4|15198.4|15196.8|15194.8|137
1632370500000|2021-09-23 04:15:00|15200.2|15198.2|15200.1|15198.1|15200.2|15198.2|15197.9|15195.9|81
1632370800000|2021-09-23 04:20:00|15200.2|15198.2|15200.9|15198.9|15201.6|15199.6|15199.4|15197.4|100
1632371100000|2021-09-23 04:25:00|15201.1|15199.1|15202.7|15200.7|15203.4|15201.4|15200.6|15198.6|134
1632371400000|2021-09-23 04:30:00|15202.4|15200.4|15200.3|15198.3|15207.4|15205.4|15200.1|15198.1|396
1632371700000|2021-09-23 04:35:00|15200.2|15198.2|15201.7|15199.7|15202.4|15200.4|15198.1|15196.1|229
1632372000000|2021-09-23 04:40:00|15201.6|15199.6|15201.7|15199.7|15202.1|15200.1|15200.4|15198.4|49
1632372300000|2021-09-23 04:45:00|15201.9|15199.9|15201.8|15199.8|15202.6|15200.6|15201.3|15199.3|52
1632372600000|2021-09-23 04:50:00|15201.7|15199.7|15201.9|15199.9|15202.7|15200.7|15201.3|15199.3|37
1632372900000|2021-09-23 04:55:00|15202.1|15200.1|15204.9|15202.9|15208.8|15206.8|15201.6|15199.6|326
1632373200000|2021-09-23 05:00:00|15205.1|15203.1|15202.8|15200.8|15206.3|15204.3|15200.7|15198.7|235
1632373500000|2021-09-23 05:05:00|15202.7|15200.7|15208.1|15206.1|15210.1|15208.1|15201.7|15199.7|222
1632373800000|2021-09-23 05:10:00|15207.9|15205.9|15211.3|15209.3|15215.7|15213.7|15206.8|15204.8|380
1632374100000|2021-09-23 05:15:00|15211.2|15209.2|15213.7|15211.7|15216.9|15214.9|15210.2|15208.2|336
1632374400000|2021-09-23 05:20:00|15213.8|15211.8|15210.2|15208.2|15215.1|15213.1|15206.7|15204.7|300
1632374700000|2021-09-23 05:25:00|15209.7|15207.7|15206.7|15204.7|15210.4|15208.4|15203.7|15201.7|230
1632375000000|2021-09-23 05:30:00|15206.8|15204.8|15205.4|15203.4|15208.2|15206.2|15203.9|15201.9|158
1632375300000|2021-09-23 05:35:00|15205.3|15203.3|15216.1|15214.1|15216.1|15214.1|15203.7|15201.7|398
1632375600000|2021-09-23 05:40:00|15216.2|15214.2|15211.7|15209.7|15216.4|15214.4|15208.2|15206.2|258
1632375900000|2021-09-23 05:45:00|15211.6|15209.6|15208.3|15206.3|15213.3|15211.3|15207.4|15205.4|297
1632376200000|2021-09-23 05:50:00|15208.4|15206.4|15208.2|15206.2|15209.7|15207.7|15205.3|15203.3|184
1632376500000|2021-09-23 05:55:00|15207.4|15205.4|15205.7|15203.7|15208.7|15206.7|15204.9|15202.9|240
1632376800000|2021-09-23 06:00:00|15205.8|15203.8|15203.1|15201.1|15211.4|15209.4|15203.1|15201.1|277
1632377100000|2021-09-23 06:05:00|15203.4|15201.4|15190.9|15188.9|15203.6|15201.6|15189.3|15187.3|834
1632377400000|2021-09-23 06:10:00|15190.8|15188.8|15194.9|15192.9|15196.7|15194.7|15189.9|15187.9|322
1632377700000|2021-09-23 06:15:00|15195.1|15193.1|15192.3|15190.3|15199.6|15197.6|15192.3|15190.3|281
1632378000000|2021-09-23 06:20:00|15192.2|15190.2|15193.9|15191.9|15197.8|15195.8|15191.8|15189.8|278
1632378300000|2021-09-23 06:25:00|15194.1|15192.1|15197.7|15195.7|15197.9|15195.9|15192.4|15190.4|189
1632378600000|2021-09-23 06:30:00|15197.6|15195.6|15204.2|15202.2|15205.3|15203.3|15197.1|15195.1|594
1632378900000|2021-09-23 06:35:00|15204.3|15202.3|15202.8|15200.8|15206.4|15204.4|15202.6|15200.6|254
1632379200000|2021-09-23 06:40:00|15202.7|15200.7|15208.9|15206.9|15209.4|15207.4|15201.3|15199.3|268
1632379500000|2021-09-23 06:45:00|15209.1|15207.1|15217.3|15215.3|15220.3|15218.3|15208.1|15206.1|874
1632379800000|2021-09-23 06:50:00|15217.4|15215.4|15229.2|15227.2|15233.2|15231.2|15217.3|15215.3|1233
1632380100000|2021-09-23 06:55:00|15228.9|15226.9|15228.9|15226.9|15233.7|15231.7|15226.7|15224.7|636
1632380400000|2021-09-23 07:00:00|15229.1|15227.1|15224.9|15222.9|15236.8|15234.8|15224.1|15222.1|1488
1632380700000|2021-09-23 07:05:00|15224.8|15222.8|15223.4|15221.4|15225.7|15223.7|15217.2|15215.2|1109
1632381000000|2021-09-23 07:10:00|15223.8|15221.8|15224.7|15222.7|15227.1|15225.1|15220.7|15218.7|562
1632381300000|2021-09-23 07:15:00|15223.1|15221.1|15220.2|15218.2|15223.9|15221.9|15216.1|15214.1|716
1632381600000|2021-09-23 07:20:00|15220.1|15218.1|15225.4|15223.4|15228.8|15226.8|15218.6|15216.6|577
1632381900000|2021-09-23 07:25:00|15225.6|15223.6|15223.7|15221.7|15229.7|15227.7|15222.2|15220.2|656
1632382200000|2021-09-23 07:30:00|15217.3|15215.3|15243.9|15241.9|15250.1|15248.1|15215.7|15213.7|2604
1632382500000|2021-09-23 07:35:00|15244.1|15242.1|15246.1|15244.1|15249.3|15247.3|15242.4|15240.4|669
1632382800000|2021-09-23 07:40:00|15245.9|15243.9|15261.6|15259.6|15262.8|15260.8|15245.7|15243.7|1656
1632383100000|2021-09-23 07:45:00|15261.7|15259.7|15266.1|15264.1|15267.3|15265.3|15261.4|15259.4|1170
1632383400000|2021-09-23 07:50:00|15265.9|15263.9|15262.4|15260.4|15269.6|15267.6|15261.9|15259.9|616
1632383700000|2021-09-23 07:55:00|15262.3|15260.3|15267.7|15265.7|15270.3|15268.3|15261.2|15259.2|661
1632384000000|2021-09-23 08:00:00|15267.6|15265.6|15270.4|15268.4|15274.4|15272.4|15266.3|15264.3|1099
1632384300000|2021-09-23 08:05:00|15269.9|15267.9|15272.8|15270.8|15276.9|15274.9|15269.9|15267.9|723
1632384600000|2021-09-23 08:10:00|15272.7|15270.7|15269.8|15267.8|15275.2|15273.2|15268.9|15266.9|580
1632384900000|2021-09-23 08:15:00|15269.7|15267.7|15277.1|15275.1|15280.4|15278.4|15269.4|15267.4|673
1632385200000|2021-09-23 08:20:00|15277.2|15275.2|15275.2|15273.2|15281.4|15279.4|15273.1|15271.1|573
1632385500000|2021-09-23 08:25:00|15275.1|15273.1|15273.3|15271.3|15275.9|15273.9|15272.7|15270.7|245
1632385800000|2021-09-23 08:30:00|15273.2|15271.2|15274.8|15272.8|15275.8|15273.8|15271.4|15269.4|374
1632386100000|2021-09-23 08:35:00|15274.9|15272.9|15282.2|15280.2|15283.8|15281.8|15272.9|15270.9|495
1632386400000|2021-09-23 08:40:00|15282.1|15280.1|15282.1|15280.1|15284.3|15282.3|15278.6|15276.6|481
1632386700000|2021-09-23 08:45:00|15282.2|15280.2|15281.6|15279.6|15285.2|15283.2|15280.1|15278.1|569
1632387000000|2021-09-23 08:50:00|15281.8|15279.8|15284.1|15282.1|15284.6|15282.6|15279.6|15277.6|366
1632387300000|2021-09-23 08:55:00|15283.9|15281.9|15283.9|15281.9|15286.2|15284.2|15282.4|15280.4|330
1632387600000|2021-09-23 09:00:00|15283.8|15281.8|15286.3|15284.3|15286.4|15284.4|15283.3|15281.3|390
1632387900000|2021-09-23 09:05:00|15286.2|15284.2|15283.8|15281.8|15317.7|15315.7|15276.2|15274.2|4898
1632388200000|2021-09-23 09:10:00|15284.1|15282.1|15302.8|15300.8|15310.2|15308.2|15283.6|15281.6|2080
1632388500000|2021-09-23 09:15:00|15302.9|15300.9|15302.4|15300.4|15307.8|15305.8|15299.8|15297.8|862
1632388800000|2021-09-23 09:20:00|15302.3|15300.3|15300.6|15298.6|15309.1|15307.1|15300.6|15298.6|819
1632389100000|2021-09-23 09:25:00|15300.4|15298.4|15298.8|15296.8|15300.6|15298.6|15295.1|15293.1|642
1632389400000|2021-09-23 09:30:00|15298.7|15296.7|15298.8|15296.8|15300.4|15298.4|15297.3|15295.3|428
1632389700000|2021-09-23 09:35:00|15298.7|15296.7|15298.6|15296.6|15299.8|15297.8|15294.4|15292.4|411
1632390000000|2021-09-23 09:40:00|15298.7|15296.7|15291.1|15289.1|15298.8|15296.8|15287.6|15285.6|987
1632390300000|2021-09-23 09:45:00|15291.2|15289.2|15286.8|15284.8|15292.9|15290.9|15286.3|15284.3|404
1632390600000|2021-09-23 09:50:00|15286.7|15284.7|15290.3|15288.3|15292.3|15290.3|15283.6|15281.6|773
1632390900000|2021-09-23 09:55:00|15290.4|15288.4|15291.6|15289.6|15293.4|15291.4|15289.6|15287.6|375
1632391200000|2021-09-23 10:00:00|15291.7|15289.7|15292.1|15290.1|15293.7|15291.7|15289.6|15287.6|413
1632391500000|2021-09-23 10:05:00|15291.9|15289.9|15288.9|15286.9|15298.2|15296.2|15288.9|15286.9|622
1632391800000|2021-09-23 10:10:00|15289.1|15287.1|15263.7|15261.7|15293.1|15291.1|15258.9|15256.9|4415
1632392100000|2021-09-23 10:15:00|15263.6|15261.6|15260.3|15258.3|15269.4|15267.4|15243.2|15241.2|2787
1632392400000|2021-09-23 10:20:00|15260.4|15258.4|15262.3|15260.3|15267.3|15265.3|15254.6|15252.6|900
1632392700000|2021-09-23 10:25:00|15262.4|15260.4|15273.4|15271.4|15275.3|15273.3|15261.7|15259.7|1196
1632393000000|2021-09-23 10:30:00|15273.6|15271.6|15268.2|15266.2|15273.6|15271.6|15265.7|15263.7|561
1632393300000|2021-09-23 10:35:00|15268.3|15266.3|15260.9|15258.9|15272.4|15270.4|15257.2|15255.2|697
1632393600000|2021-09-23 10:40:00|15260.8|15258.8|15264.8|15262.8|15268.6|15266.6|15257.1|15255.1|533
1632393900000|2021-09-23 10:45:00|15264.4|15262.4|15252.2|15250.2|15265.8|15263.8|15247.1|15245.1|1886
1632394200000|2021-09-23 10:50:00|15252.1|15250.1|15252.7|15250.7|15256.1|15254.1|15242.7|15240.7|940
1632394500000|2021-09-23 10:55:00|15252.8|15250.8|15262.1|15260.1|15263.1|15261.1|15250.2|15248.2|768
1632394800000|2021-09-23 11:00:00|15261.9|15259.9|15258.6|15256.6|15263.2|15261.2|15256.7|15254.7|500
1632395100000|2021-09-23 11:05:00|15258.7|15256.7|15261.3|15259.3|15263.2|15261.2|15257.1|15255.1|490
1632395400000|2021-09-23 11:10:00|15261.2|15259.2|15254.2|15252.2|15265.4|15263.4|15252.9|15250.9|599
1632395700000|2021-09-23 11:15:00|15254.6|15252.6|15264.4|15262.4|15265.2|15263.2|15254.1|15252.1|369
1632396000000|2021-09-23 11:20:00|15264.6|15262.6|15267.1|15265.1|15267.6|15265.6|15262.4|15260.4|578
1632396300000|2021-09-23 11:25:00|15266.9|15264.9|15259.7|15257.7|15267.4|15265.4|15257.8|15255.8|383
1632396600000|2021-09-23 11:30:00|15259.2|15257.2|15273.6|15271.6|15273.6|15271.6|15257.6|15255.6|728
1632396900000|2021-09-23 11:35:00|15273.7|15271.7|15267.7|15265.7|15273.9|15271.9|15267.6|15265.6|568
1632397200000|2021-09-23 11:40:00|15267.9|15265.9|15263.6|15261.6|15269.2|15267.2|15261.7|15259.7|411
1632397500000|2021-09-23 11:45:00|15263.7|15261.7|15257.6|15255.6|15263.9|15261.9|15252.2|15250.2|982
1632397800000|2021-09-23 11:50:00|15257.4|15255.4|15255.7|15253.7|15259.1|15257.1|15254.2|15252.2|303
1632398100000|2021-09-23 11:55:00|15255.8|15253.8|15251.9|15249.9|15255.9|15253.9|15241.8|15239.8|1160
1632398400000|2021-09-23 12:00:00|15251.8|15249.8|15244.3|15242.3|15254.3|15252.3|15234.3|15232.3|1849
1632398700000|2021-09-23 12:05:00|15244.4|15242.4|15245.9|15243.9|15248.7|15246.7|15239.4|15237.4|736
1632399000000|2021-09-23 12:10:00|15245.8|15243.8|15241.1|15239.1|15247.2|15245.2|15240.3|15238.3|652
1632399300000|2021-09-23 12:15:00|15240.6|15238.6|15259.7|15257.7|15261.9|15259.9|15238.8|15236.8|1219
1632399600000|2021-09-23 12:20:00|15259.8|15257.8|15260.7|15258.7|15264.4|15262.4|15254.9|15252.9|975
1632399900000|2021-09-23 12:25:00|15260.8|15258.8|15259.8|15257.8|15261.4|15259.4|15257.6|15255.6|377
1632400200000|2021-09-23 12:30:00|15259.3|15257.3|15262.7|15260.7|15267.4|15265.4|15250.2|15248.2|1476
1632400500000|2021-09-23 12:35:00|15262.8|15260.8|15265.3|15263.3|15269.1|15267.1|15259.7|15257.7|1020
1632400800000|2021-09-23 12:40:00|15264.9|15262.9|15254.9|15252.9|15265.2|15263.2|15253.2|15251.2|837
1632401100000|2021-09-23 12:45:00|15255.1|15253.1|15248.3|15246.3|15258.2|15256.2|15247.7|15245.7|1314
1632401400000|2021-09-23 12:50:00|15248.1|15246.1|15230.9|15228.9|15250.9|15248.9|15229.2|15227.2|2410
1632401700000|2021-09-23 12:55:00|15230.8|15228.8|15218.9|15216.9|15238.8|15236.8|15216.8|15214.8|2995
1632402000000|2021-09-23 13:00:00|15218.7|15216.7|15206.6|15204.6|15222.9|15220.9|15205.8|15203.8|2867
1632402300000|2021-09-23 13:05:00|15206.8|15204.8|15204.3|15202.3|15210.8|15208.8|15192.6|15190.6|4000
1632402600000|2021-09-23 13:10:00|15204.6|15202.6|15201.1|15199.1|15206.1|15204.1|15186.8|15184.8|3351
1632402900000|2021-09-23 13:15:00|15201.7|15199.7|15207.7|15205.7|15210.2|15208.2|15198.2|15196.2|1668
1632403200000|2021-09-23 13:20:00|15207.8|15205.8|15212.6|15210.6|15217.9|15215.9|15201.7|15199.7|1886
1632403500000|2021-09-23 13:25:00|15212.4|15210.4|15221.8|15219.8|15223.6|15221.6|15212.4|15210.4|3258
1632403800000|2021-09-23 13:30:00|15221.6|15219.6|15205.6|15204.6|15243.8|15242.8|15199.9|15198.9|23350
1632404100000|2021-09-23 13:35:00|15205.1|15204.1|15250.1|15249.1|15250.2|15249.2|15192.9|15191.9|17153
1632404400000|2021-09-23 13:40:00|15250.9|15249.9|15269.9|15268.9|15278.1|15277.1|15248.6|15247.6|14395
1632404700000|2021-09-23 13:45:00|15269.7|15268.7|15290.6|15289.6|15290.6|15289.6|15264.9|15263.9|10153
1632405000000|2021-09-23 13:50:00|15291.4|15290.4|15291.8|15290.8|15298.4|15297.4|15283.8|15282.8|9082
1632405300000|2021-09-23 13:55:00|15291.7|15290.7|15285.4|15284.4|15307.3|15306.3|15283.1|15282.1|9969
1632405600000|2021-09-23 14:00:00|15285.6|15284.6|15329.6|15328.6|15335.7|15334.7|15285.6|15284.6|15103
1632405900000|2021-09-23 14:05:00|15329.7|15328.7|15325.3|15324.3|15338.7|15337.7|15320.7|15319.7|7672
1632406200000|2021-09-23 14:10:00|15326.4|15325.4|15334.9|15333.9|15335.7|15334.7|15320.4|15319.4|6262
1632406500000|2021-09-23 14:15:00|15335.1|15334.1|15332.4|15331.4|15345.2|15344.2|15324.1|15323.1|8160
1632406800000|2021-09-23 14:20:00|15332.3|15331.3|15338.2|15337.2|15342.6|15341.6|15327.4|15326.4|5150
1632407100000|2021-09-23 14:25:00|15338.4|15337.4|15334.8|15333.8|15350.3|15349.3|15334.1|15333.1|5033
1632407400000|2021-09-23 14:30:00|15334.7|15333.7|15332.8|15331.8|15339.7|15338.7|15323.4|15322.4|5463
1632407700000|2021-09-23 14:35:00|15332.7|15331.7|15321.9|15320.9|15339.6|15338.6|15315.4|15314.4|6044
1632408000000|2021-09-23 14:40:00|15321.4|15320.4|15314.7|15313.7|15326.8|15325.8|15312.7|15311.7|4465
1632408300000|2021-09-23 14:45:00|15314.9|15313.9|15337.6|15336.6|15341.2|15340.2|15312.2|15311.2|7542
1632408600000|2021-09-23 14:50:00|15337.7|15336.7|15345.9|15344.9|15347.8|15346.8|15332.8|15331.8|4887
1632408900000|2021-09-23 14:55:00|15345.8|15344.8|15337.4|15336.4|15348.2|15347.2|15334.3|15333.3|4012
1632409200000|2021-09-23 15:00:00|15337.6|15336.6|15319.6|15318.6|15338.7|15337.7|15318.2|15317.2|5272
1632409500000|2021-09-23 15:05:00|15319.4|15318.4|15302.8|15301.8|15328.2|15327.2|15299.4|15298.4|7528
1632409800000|2021-09-23 15:10:00|15302.7|15301.7|15311.6|15310.6|15316.1|15315.1|15298.1|15297.1|4873
1632410100000|2021-09-23 15:15:00|15311.7|15310.7|15293.2|15292.2|15314.1|15313.1|15292.7|15291.7|5534
1632410400000|2021-09-23 15:20:00|15293.1|15292.1|15290.8|15289.8|15294.9|15293.9|15277.8|15276.8|7046
1632410700000|2021-09-23 15:25:00|15290.3|15289.3|15304.4|15303.4|15308.6|15307.6|15287.3|15286.3|5046
1632411000000|2021-09-23 15:30:00|15304.8|15303.8|15311.4|15310.4|15314.7|15313.7|15299.9|15298.9|5152
1632411300000|2021-09-23 15:35:00|15311.2|15310.2|15312.7|15311.7|15316.4|15315.4|15302.1|15301.1|3698
1632411600000|2021-09-23 15:40:00|15312.6|15311.6|15291.7|15290.7|15312.6|15311.6|15288.3|15287.3|5002
1632411900000|2021-09-23 15:45:00|15291.6|15290.6|15296.9|15295.9|15303.9|15302.9|15288.2|15287.2|3012
1632412200000|2021-09-23 15:50:00|15296.8|15295.8|15313.8|15312.8|15313.8|15312.8|15291.3|15290.3|3298
1632412500000|2021-09-23 15:55:00|15313.6|15312.6|15325.7|15324.7|15327.4|15326.4|15313.3|15312.3|4816
1632412800000|2021-09-23 16:00:00|15326.2|15325.2|15298.2|15297.2|15326.6|15325.6|15292.6|15291.6|5903
1632413100000|2021-09-23 16:05:00|15298.6|15297.6|15293.9|15292.9|15306.1|15305.1|15291.6|15290.6|3954
1632413400000|2021-09-23 16:10:00|15294.1|15293.1|15301.2|15300.2|15307.8|15306.8|15289.3|15288.3|3326
1632413700000|2021-09-23 16:15:00|15301.3|15300.3|15307.2|15306.2|15311.1|15310.1|15296.1|15295.1|3550
1632414000000|2021-09-23 16:20:00|15307.3|15306.3|15301.6|15300.6|15312.3|15311.3|15301.6|15300.6|2394
1632414300000|2021-09-23 16:25:00|15301.1|15300.1|15306.8|15305.8|15309.1|15308.1|15292.6|15291.6|3456
1632414600000|2021-09-23 16:30:00|15306.4|15305.4|15318.1|15317.1|15319.1|15318.1|15306.1|15305.1|3342
1632414900000|2021-09-23 16:35:00|15317.9|15316.9|15321.1|15320.1|15326.7|15325.7|15316.8|15315.8|2966
1632415200000|2021-09-23 16:40:00|15321|15320|15319.9|15318.9|15322.5|15321.5|15311.5|15310.5|2126
1632415500000|2021-09-23 16:45:00|15320|15319|15320.4|15319.4|15326|15325|15316.8|15315.8|2497
1632415800000|2021-09-23 16:50:00|15320.6|15319.6|15322.3|15321.3|15324.9|15323.9|15319.3|15318.3|1832
1632416100000|2021-09-23 16:55:00|15322.4|15321.4|15311.9|15310.9|15329.1|15328.1|15308|15307|3725
1632416400000|2021-09-23 17:00:00|15312.1|15311.1|15322.6|15321.6|15323.5|15322.5|15309.9|15308.9|2367
1632416700000|2021-09-23 17:05:00|15322.8|15321.8|15337.6|15336.6|15339.9|15338.9|15322.8|15321.8|4866
1632417000000|2021-09-23 17:10:00|15337.9|15336.9|15326.6|15325.6|15337.9|15336.9|15322.3|15321.3|2667
1632417300000|2021-09-23 17:15:00|15326.8|15325.8|15330.5|15329.5|15332.4|15331.4|15326.3|15325.3|2057
1632417600000|2021-09-23 17:20:00|15330.6|15329.6|15335.9|15334.9|15338.8|15337.8|15330.5|15329.5|2112
1632417900000|2021-09-23 17:25:00|15335.8|15334.8|15347.3|15346.3|15347.8|15346.8|15333.5|15332.5|2766
1632418200000|2021-09-23 17:30:00|15347.5|15346.5|15353|15352|15354.4|15353.4|15345.3|15344.3|3216
1632418500000|2021-09-23 17:35:00|15353.1|15352.1|15354.3|15353.3|15355.4|15354.4|15349.8|15348.8|1799
1632418800000|2021-09-23 17:40:00|15354.4|15353.4|15352.6|15351.6|15356.8|15355.8|15345|15344|2920
1632419100000|2021-09-23 17:45:00|15352.5|15351.5|15351.6|15350.6|15355.6|15354.6|15349.6|15348.6|1625
1632419400000|2021-09-23 17:50:00|15351.5|15350.5|15355.3|15354.3|15356|15355|15349.5|15348.5|1557
1632419700000|2021-09-23 17:55:00|15355.4|15354.4|15356.9|15355.9|15358.4|15357.4|15352.3|15351.3|2222
1632420000000|2021-09-23 18:00:00|15357.1|15356.1|15348.3|15347.3|15357.4|15356.4|15347.5|15346.5|2739
1632420300000|2021-09-23 18:05:00|15348.5|15347.5|15338.8|15337.8|15351.3|15350.3|15337|15336|3050
1632420600000|2021-09-23 18:10:00|15338|15337|15338.4|15337.4|15343|15342|15334.5|15333.5|2710
1632420900000|2021-09-23 18:15:00|15338.5|15337.5|15339|15338|15341.1|15340.1|15334.8|15333.8|1474
1632421200000|2021-09-23 18:20:00|15339.3|15338.3|15338.6|15337.6|15343.9|15342.9|15336.1|15335.1|2265
1632421500000|2021-09-23 18:25:00|15338.5|15337.5|15339.3|15338.3|15341.8|15340.8|15334.5|15333.5|1601
1632421800000|2021-09-23 18:30:00|15339.5|15338.5|15341.6|15340.6|15350.9|15349.9|15339.4|15338.4|3002
1632422100000|2021-09-23 18:35:00|15341.4|15340.4|15337.1|15336.1|15342.8|15341.8|15330.1|15329.1|2422
1632422400000|2021-09-23 18:40:00|15337.3|15336.3|15330.8|15329.8|15340.6|15339.6|15330.1|15329.1|2416
1632422700000|2021-09-23 18:45:00|15330.5|15329.5|15330.9|15329.9|15335.6|15334.6|15328.3|15327.3|2013
1632423000000|2021-09-23 18:50:00|15331|15330|15334.8|15333.8|15339.8|15338.8|15329.6|15328.6|1675
1632423300000|2021-09-23 18:55:00|15335.5|15334.5|15341.6|15340.6|15344.3|15343.3|15334.5|15333.5|2222
1632423600000|2021-09-23 19:00:00|15341.8|15340.8|15343.1|15342.1|15344|15343|15331.8|15330.8|2447
1632423900000|2021-09-23 19:05:00|15343.3|15342.3|15332.4|15331.4|15343.3|15342.3|15332.4|15331.4|1686
1632424200000|2021-09-23 19:10:00|15332.5|15331.5|15327.4|15326.4|15333.8|15332.8|15323.3|15322.3|3523
1632424500000|2021-09-23 19:15:00|15327.3|15326.3|15331|15330|15335.3|15334.3|15324.5|15323.5|2531
1632424800000|2021-09-23 19:20:00|15331.4|15330.4|15339.2|15338.2|15339.7|15338.7|15330.2|15329.2|2520
1632425100000|2021-09-23 19:25:00|15339.4|15338.4|15331.1|15330.1|15341.1|15340.1|15330.1|15329.1|2339
1632425400000|2021-09-23 19:30:00|15331.4|15330.4|15340.3|15339.3|15340.3|15339.3|15325.7|15324.7|3219
1632425700000|2021-09-23 19:35:00|15340.1|15339.1|15337.6|15336.6|15341.9|15340.9|15332.9|15331.9|2932
1632426000000|2021-09-23 19:40:00|15337.3|15336.3|15337.4|15336.4|15340.9|15339.9|15330.1|15329.1|3182
1632426300000|2021-09-23 19:45:00|15337.3|15336.3|15333.3|15332.3|15337.8|15336.8|15325.8|15324.8|3749
1632426600000|2021-09-23 19:50:00|15334.8|15333.8|15327.7|15326.7|15334.8|15333.8|15315.2|15314.2|9179
1632426900000|2021-09-23 19:55:00|15327.1|15326.1|15311.3|15310.3|15328.3|15327.3|15307.1|15306.1|14230
1632427200000|2021-09-23 20:00:00|15311.8|15310.8|15314.9|15312.9|15322.4|15320.4|15311.1|15309.1|5013
1632427500000|2021-09-23 20:05:00|15315|15313|15324.6|15322.6|15327.9|15325.9|15313|15311|1410
1632427800000|2021-09-23 20:10:00|15324.4|15322.4|15322.2|15320.2|15326.9|15324.9|15318.4|15316.4|1099
1632428100000|2021-09-23 20:15:00|15321.6|15319.6|15323|15321|15329.7|15327.7|15318.2|15316.2|703
1632428400000|2021-09-23 20:20:00|15323.1|15321.1|15320.4|15318.4|15327.5|15325.5|15320|15318|383
1632428700000|2021-09-23 20:25:00|15320.2|15318.2|15308.5|15306.5|15320.7|15318.7|15306.1|15304.1|815
1632429000000|2021-09-23 20:30:00|15308.6|15306.6|15312.1|15310.1|15312.6|15310.6|15305.6|15303.6|588
1632429300000|2021-09-23 20:35:00|15312|15310|15314.1|15312.1|15316.4|15314.4|15311.4|15309.4|338
1632429600000|2021-09-23 20:40:00|15314|15312|15316|15314|15316|15314|15309.9|15307.9|422
1632429900000|2021-09-23 20:45:00|15316.1|15314.1|15302.5|15300.5|15318.5|15316.5|15302.1|15300.1|802
1632430200000|2021-09-23 20:50:00|15302.4|15300.4|15310.4|15308.4|15311.4|15309.4|15299.9|15297.9|466
1632430500000|2021-09-23 20:55:00|15310.2|15308.2|15311.5|15306.5|15311.5|15309.2|15307.2|15305.2|273
1632430800000|2021-09-23 21:00:00|15314.1|15309.1|15310.2|15305.2|15315|15310|15309.3|15304.3|0
1632431100000|2021-09-23 21:05:00|15310.3|15305.3|15318.5|15313.5|15320|15315|15310.3|15305.3|0
1632431400000|2021-09-23 21:10:00|15318.3|15313.3|15318.5|15313.5|15319|15314|15318.1|15313.1|0
1632431700000|2021-09-23 21:15:00|15318.4|15313.4|15317.6|15312.6|15318.4|15313.4|15317.6|15312.6|0
1632432000000|2021-09-23 21:20:00|15317.7|15312.7|15318.4|15313.4|15318.8|15313.8|15317.3|15312.3|0
1632432300000|2021-09-23 21:25:00|15318.3|15313.3|15320.2|15315.2|15320.2|15315.2|15317.5|15312.5|0
1632432600000|2021-09-23 21:30:00|15320.9|15315.9|15320.4|15315.4|15321.5|15316.5|15320.4|15315.4|0
1632432900000|2021-09-23 21:35:00|15320.2|15315.2|15319.6|15314.6|15320.3|15315.3|15319.6|15314.6|0
1632433200000|2021-09-23 21:40:00|15319.5|15314.5|15319.4|15314.4|15319.9|15314.9|15318|15313|0
1632433500000|2021-09-23 21:45:00|15319.6|15314.6|15319.5|15314.5|15319.9|15314.9|15319.4|15314.4|0
1632433800000|2021-09-23 21:50:00|15319|15314|15320.1|15315.1|15320.1|15315.1|15319|15314|0
1632434100000|2021-09-23 21:55:00|15320.2|15315.2|15319.3|15314.3|15320.2|15315.2|15319.1|15314.1|0
1632434400000|2021-09-23 22:00:00|15313.2|15311.2|15316.7|15314.7|15318.6|15316.6|15310|15308|424
1632434700000|2021-09-23 22:05:00|15316.9|15314.9|15321|15319|15321|15319|15316|15314|204
1632435000000|2021-09-23 22:10:00|15320.9|15318.9|15318.7|15316.7|15323.6|15321.6|15318.7|15316.7|330
1632435300000|2021-09-23 22:15:00|15318.5|15316.5|15318.5|15316.5|15321.6|15319.6|15317.7|15315.7|111
1632435600000|2021-09-23 22:20:00|15318.4|15316.4|15317.5|15315.5|15320.5|15318.5|15315.2|15313.2|86
1632435900000|2021-09-23 22:25:00|15317.6|15315.6|15319.4|15317.4|15320.1|15318.1|15315.5|15313.5|109
1632436200000|2021-09-23 22:30:00|15319.7|15317.7|15316.4|15314.4|15323.2|15321.2|15316.4|15314.4|231
1632436500000|2021-09-23 22:35:00|15316.2|15314.2|15318.6|15316.6|15318.6|15316.6|15315.7|15313.7|78
1632436800000|2021-09-23 22:40:00|15319.4|15317.4|15320.2|15318.2|15322.4|15320.4|15319|15317|75
1632437100000|2021-09-23 22:45:00|15320.1|15318.1|15324|15322|15324.2|15322.2|15320|15318|156
1632437400000|2021-09-23 22:50:00|15324.1|15322.1|15323.2|15321.2|15324.4|15322.4|15321.5|15319.5|62
1632437700000|2021-09-23 22:55:00|15323.1|15321.1|15321.9|15319.9|15323.1|15321.1|15320.2|15318.2|135
1632438000000|2021-09-23 23:00:00|15321.7|15319.7|15324.2|15322.2|15324.7|15322.7|15321.7|15319.7|109
1632438300000|2021-09-23 23:05:00|15324.1|15322.1|15324|15322|15325.5|15323.5|15322.2|15320.2|146
1632438600000|2021-09-23 23:10:00|15325.1|15323.1|15324.7|15322.7|15327.2|15325.2|15324.2|15322.2|165
1632438900000|2021-09-23 23:15:00|15324.9|15322.9|15326.4|15324.4|15327.1|15325.1|15324.4|15322.4|111
1632439200000|2021-09-23 23:20:00|15326.2|15324.2|15321.7|15319.7|15326.9|15324.9|15320.7|15318.7|288
1632439500000|2021-09-23 23:25:00|15321.9|15319.9|15319.9|15317.9|15324.9|15322.9|15319.7|15317.7|147
1632439800000|2021-09-23 23:30:00|15320|15318|15324.7|15322.7|15325.1|15323.1|15309.1|15307.1|804
1632440100000|2021-09-23 23:35:00|15324.5|15322.5|15328|15326|15328.2|15326.2|15322.6|15320.6|242
1632440400000|2021-09-23 23:40:00|15328.1|15326.1|15325.2|15323.2|15329.6|15327.6|15324.5|15322.5|216
1632440700000|2021-09-23 23:45:00|15325.1|15323.1|15320.4|15318.4|15326.2|15324.2|15318.5|15316.5|287
1632441000000|2021-09-23 23:50:00|15320.2|15318.2|15321.5|15319.5|15323.1|15321.1|15318.6|15316.6|175
1632441300000|2021-09-23 23:55:00|15321.4|15319.4|15317.4|15315.4|15321.9|15319.9|15316.2|15314.2|230
1632441600000|2021-09-24 00:00:00|15317.6|15315.6|15318|15316|15322.7|15320.7|15315.4|15313.4|533
1632441900000|2021-09-24 00:05:00|15317.9|15315.9|15318.7|15316.7|15320.9|15318.9|15317.2|15315.2|246
1632442200000|2021-09-24 00:10:00|15318.6|15316.6|15326.6|15324.6|15328.7|15326.7|15318.2|15316.2|487
1632442500000|2021-09-24 00:15:00|15326.5|15324.5|15338.2|15336.2|15338.6|15336.6|15326.2|15324.2|1197
1632442800000|2021-09-24 00:20:00|15338.1|15336.1|15342.7|15340.7|15346|15344|15338|15336|648
1632443100000|2021-09-24 00:25:00|15342.6|15340.6|15338.1|15336.1|15343.4|15341.4|15337.4|15335.4|281
1632443400000|2021-09-24 00:30:00|15338|15336|15337.9|15335.9|15341|15339|15337.2|15335.2|137
1632443700000|2021-09-24 00:35:00|15338.4|15336.4|15336.7|15334.7|15341.7|15339.7|15336.1|15334.1|279
1632444000000|2021-09-24 00:40:00|15336.6|15334.6|15336.6|15334.6|15337.7|15335.7|15334.1|15332.1|213
1632444300000|2021-09-24 00:45:00|15336.5|15334.5|15333|15331|15337.4|15335.4|15330|15328|317
1632444600000|2021-09-24 00:50:00|15332.7|15330.7|15327.9|15325.9|15334.2|15332.2|15327|15325|256
1632444900000|2021-09-24 00:55:00|15328|15326|15329.2|15327.2|15331.1|15329.1|15326.5|15324.5|276
1632445200000|2021-09-24 01:00:00|15329.4|15327.4|15328.2|15326.2|15331.4|15329.4|15327.1|15325.1|171
1632445500000|2021-09-24 01:05:00|15327.9|15325.9|15324.5|15322.5|15333.7|15331.7|15324.5|15322.5|280
1632445800000|2021-09-24 01:10:00|15324.6|15322.6|15329.2|15327.2|15329.2|15327.2|15321.4|15319.4|532
1632446100000|2021-09-24 01:15:00|15329.5|15327.5|15331.9|15329.9|15333.7|15331.7|15327.6|15325.6|316
1632446400000|2021-09-24 01:20:00|15332|15330|15331.9|15329.9|15335.1|15333.1|15330.7|15328.7|157
1632446700000|2021-09-24 01:25:00|15332|15330|15333.2|15331.2|15336.5|15334.5|15328.9|15326.9|298
1632447000000|2021-09-24 01:30:00|15333.1|15331.1|15328.9|15326.9|15334.4|15332.4|15327.7|15325.7|250
1632447300000|2021-09-24 01:35:00|15329.1|15327.1|15330.2|15328.2|15333.5|15331.5|15326.2|15324.2|251
1632447600000|2021-09-24 01:40:00|15330.4|15328.4|15324.9|15322.9|15331|15329|15322.4|15320.4|489
1632447900000|2021-09-24 01:45:00|15324.7|15322.7|15314.9|15312.9|15324.9|15322.9|15314.9|15312.9|548
1632448200000|2021-09-24 01:50:00|15314.7|15312.7|15320.2|15318.2|15321.6|15319.6|15314.2|15312.2|271
1632448500000|2021-09-24 01:55:00|15320.1|15318.1|15296.4|15294.4|15320.1|15318.1|15291|15289|2116
1632448800000|2021-09-24 02:00:00|15296.5|15294.5|15301.1|15299.1|15302.5|15300.5|15293.9|15291.9|1053
1632449100000|2021-09-24 02:05:00|15301.2|15299.2|15308.4|15306.4|15308.7|15306.7|15301.1|15299.1|742
1632449400000|2021-09-24 02:10:00|15308.5|15306.5|15301.9|15299.9|15310.1|15308.1|15299.9|15297.9|466
1632449700000|2021-09-24 02:15:00|15302.1|15300.1|15304|15302|15304.2|15302.2|15296.6|15294.6|343
1632450000000|2021-09-24 02:20:00|15304.1|15302.1|15305.6|15303.6|15306.7|15304.7|15302.9|15300.9|300
1632450300000|2021-09-24 02:25:00|15305.5|15303.5|15306.5|15304.5|15307.7|15305.7|15305|15303|167
1632450600000|2021-09-24 02:30:00|15306.6|15304.6|15310.5|15308.5|15311.7|15309.7|15306.4|15304.4|379
1632450900000|2021-09-24 02:35:00|15310.6|15308.6|15308.6|15306.6|15311.2|15309.2|15304.7|15302.7|235
1632451200000|2021-09-24 02:40:00|15308.7|15306.7|15317.9|15315.9|15318.7|15316.7|15308.1|15306.1|399
1632451500000|2021-09-24 02:45:00|15317.7|15315.7|15316.5|15314.5|15318.2|15316.2|15312.2|15310.2|264
1632451800000|2021-09-24 02:50:00|15316.6|15314.6|15313.6|15311.6|15319.7|15317.7|15313.2|15311.2|271
1632452100000|2021-09-24 02:55:00|15313.1|15311.1|15315.1|15313.1|15315.6|15313.6|15312.5|15310.5|119
1632452400000|2021-09-24 03:00:00|15315.4|15313.4|15316.7|15314.7|15317.9|15315.9|15311.1|15309.1|307
1632452700000|2021-09-24 03:05:00|15316.9|15314.9|15310.7|15308.7|15316.9|15314.9|15309.4|15307.4|260
1632453000000|2021-09-24 03:10:00|15310.6|15308.6|15309.1|15307.1|15313|15311|15306.9|15304.9|252
1632453300000|2021-09-24 03:15:00|15309|15307|15307.6|15305.6|15310.5|15308.5|15306.1|15304.1|158
1632453600000|2021-09-24 03:20:00|15307.5|15305.5|15319.9|15317.9|15323.2|15321.2|15293.6|15291.6|1539
1632453900000|2021-09-24 03:25:00|15320|15318|15314.2|15312.2|15320|15318|15313.6|15311.6|361
1632454200000|2021-09-24 03:30:00|15313.9|15311.9|15314.1|15312.1|15317.2|15315.2|15313.6|15311.6|124
1632454500000|2021-09-24 03:35:00|15314.5|15312.5|15312.4|15310.4|15318.5|15316.5|15311.2|15309.2|350
1632454800000|2021-09-24 03:40:00|15312.5|15310.5|15312|15310|15315.4|15313.4|15311.9|15309.9|113
1632455100000|2021-09-24 03:45:00|15311.9|15309.9|15310|15308|15312.4|15310.4|15308.7|15306.7|205
1632455400000|2021-09-24 03:50:00|15309.6|15307.6|15304.1|15302.1|15311.2|15309.2|15303.9|15301.9|198
1632455700000|2021-09-24 03:55:00|15304|15302|15307.1|15305.1|15308.2|15306.2|15301.7|15299.7|240
1632456000000|2021-09-24 04:00:00|15307.2|15305.2|15308|15306|15309.1|15307.1|15303.9|15301.9|105
1632456300000|2021-09-24 04:05:00|15307.5|15305.5|15306.7|15304.7|15308.4|15306.4|15306|15304|56
1632456600000|2021-09-24 04:10:00|15306.6|15304.6|15305.4|15303.4|15308.2|15306.2|15305.4|15303.4|52
1632456900000|2021-09-24 04:15:00|15305.2|15303.2|15307.1|15305.1|15307.1|15305.1|15304.6|15302.6|70
1632457200000|2021-09-24 04:20:00|15307|15305|15307.7|15305.7|15307.7|15305.7|15306.1|15304.1|44
1632457500000|2021-09-24 04:25:00|15307.6|15305.6|15305.9|15303.9|15307.9|15305.9|15305.5|15303.5|51
1632457800000|2021-09-24 04:30:00|15305.7|15303.7|15307.4|15305.4|15307.9|15305.9|15304|15302|68
1632458100000|2021-09-24 04:35:00|15307.2|15305.2|15307.6|15305.6|15308.4|15306.4|15305.6|15303.6|68
1632458400000|2021-09-24 04:40:00|15307.5|15305.5|15306.2|15304.2|15307.6|15305.6|15305.5|15303.5|52
1632458700000|2021-09-24 04:45:00|15306.1|15304.1|15306.2|15304.2|15308.2|15306.2|15305.2|15303.2|102
1632459000000|2021-09-24 04:50:00|15305.9|15303.9|15305.9|15303.9|15308.2|15306.2|15305.6|15303.6|96
1632459300000|2021-09-24 04:55:00|15305.7|15303.7|15304.9|15302.9|15306.2|15304.2|15303.7|15301.7|122
1632459600000|2021-09-24 05:00:00|15304.5|15302.5|15299.7|15297.7|15309.2|15307.2|15295.2|15293.2|584
1632459900000|2021-09-24 05:05:00|15299.6|15297.6|15295.1|15293.1|15302.7|15300.7|15294.6|15292.6|254
1632460200000|2021-09-24 05:10:00|15295|15293|15288.7|15286.7|15295.1|15293.1|15285.7|15283.7|809
1632460500000|2021-09-24 05:15:00|15288.6|15286.6|15286.1|15284.1|15288.7|15286.7|15284.2|15282.2|320
1632460800000|2021-09-24 05:20:00|15286|15284|15282.7|15280.7|15288.9|15286.9|15279.2|15277.2|457
1632461100000|2021-09-24 05:25:00|15282.9|15280.9|15281.6|15279.6|15284.5|15282.5|15277.1|15275.1|445
1632461400000|2021-09-24 05:30:00|15281.4|15279.4|15286.4|15284.4|15286.6|15284.6|15280.6|15278.6|234
1632461700000|2021-09-24 05:35:00|15286.5|15284.5|15285.7|15283.7|15288|15286|15284.5|15282.5|187
1632462000000|2021-09-24 05:40:00|15285.6|15283.6|15283.1|15281.1|15287|15285|15283.1|15281.1|124
1632462300000|2021-09-24 05:45:00|15283|15281|15287.1|15285.1|15287.9|15285.9|15280.1|15278.1|199
1632462600000|2021-09-24 05:50:00|15286.9|15284.9|15290.2|15288.2|15290.7|15288.7|15284.9|15282.9|264
1632462900000|2021-09-24 05:55:00|15289.9|15287.9|15289.1|15287.1|15291.2|15289.2|15287.2|15285.2|217
1632463200000|2021-09-24 06:00:00|15288.9|15286.9|15290|15288|15292.1|15290.1|15284.1|15282.1|341
1632463500000|2021-09-24 06:05:00|15290.2|15288.2|15297.4|15295.4|15299.6|15297.6|15289.9|15287.9|558
1632463800000|2021-09-24 06:10:00|15297.5|15295.5|15298.7|15296.7|15298.7|15296.7|15295|15293|217
1632464100000|2021-09-24 06:15:00|15298.1|15296.1|15290.1|15288.1|15298.5|15296.5|15288.9|15286.9|431
1632464400000|2021-09-24 06:20:00|15290.4|15288.4|15287.4|15285.4|15290.7|15288.7|15284.1|15282.1|608
1632464700000|2021-09-24 06:25:00|15286.5|15284.5|15287.6|15285.6|15288.2|15286.2|15283.6|15281.6|240
1632465000000|2021-09-24 06:30:00|15287.5|15285.5|15280.1|15278.1|15288.9|15286.9|15279.9|15277.9|239
1632465300000|2021-09-24 06:35:00|15281.5|15279.5|15281.7|15279.7|15282.6|15280.6|15280.1|15278.1|213
1632465600000|2021-09-24 06:40:00|15281.6|15279.6|15280|15278|15282.7|15280.7|15278.2|15276.2|325
1632465900000|2021-09-24 06:45:00|15279.9|15277.9|15279.7|15277.7|15280.9|15278.9|15275.7|15273.7|319
1632466200000|2021-09-24 06:50:00|15279|15277|15267.4|15265.4|15280.9|15278.9|15266.6|15264.6|898
1632466500000|2021-09-24 06:55:00|15267.5|15265.5|15266.5|15264.5|15270.9|15268.9|15261.4|15259.4|977
1632466800000|2021-09-24 07:00:00|15266.4|15264.4|15246.1|15244.1|15267.5|15265.5|15245.6|15243.6|1426
1632467100000|2021-09-24 07:05:00|15247.1|15245.1|15249.5|15247.5|15251.6|15249.6|15237.6|15235.6|1508
1632467400000|2021-09-24 07:10:00|15249.4|15247.4|15257.9|15255.9|15259.7|15257.7|15244.4|15242.4|1171
1632467700000|2021-09-24 07:15:00|15257.7|15255.7|15267|15265|15267.2|15265.2|15253.5|15251.5|706
1632468000000|2021-09-24 07:20:00|15266.6|15264.6|15248.1|15246.1|15266.6|15264.6|15247.1|15245.1|1007
1632468300000|2021-09-24 07:25:00|15248.2|15246.2|15248.9|15246.9|15253.4|15251.4|15237.1|15235.1|1156
1632468600000|2021-09-24 07:30:00|15248.7|15246.7|15234|15232|15249.5|15247.5|15229.1|15227.1|1395
1632468900000|2021-09-24 07:35:00|15234.1|15232.1|15237|15235|15246.9|15244.9|15231.7|15229.7|996
1632469200000|2021-09-24 07:40:00|15237.1|15235.1|15246.2|15244.2|15248.7|15246.7|15233.7|15231.7|833
1632469500000|2021-09-24 07:45:00|15246.4|15244.4|15245.7|15243.7|15249.5|15247.5|15235.7|15233.7|957
1632469800000|2021-09-24 07:50:00|15245.9|15243.9|15256.6|15254.6|15257.4|15255.4|15245.9|15243.9|828
1632470100000|2021-09-24 07:55:00|15256.5|15254.5|15242|15240|15256.6|15254.6|15241.7|15239.7|764
1632470400000|2021-09-24 08:00:00|15241.9|15239.9|15243.1|15241.1|15251.7|15249.7|15237.1|15235.1|1177
1632470700000|2021-09-24 08:05:00|15243|15241|15234.1|15232.1|15245.6|15243.6|15230.1|15228.1|957
1632471000000|2021-09-24 08:10:00|15234|15232|15233|15231|15243.1|15241.1|15231.7|15229.7|948
1632471300000|2021-09-24 08:15:00|15233.1|15231.1|15228.9|15226.9|15236.7|15234.7|15226.2|15224.2|1026
1632471600000|2021-09-24 08:20:00|15229.1|15227.1|15228.5|15226.5|15233.2|15231.2|15219.2|15217.2|1074
1632471900000|2021-09-24 08:25:00|15228.6|15226.6|15245.2|15243.2|15247|15245|15226.5|15224.5|1375
1632472200000|2021-09-24 08:30:00|15245.4|15243.4|15248.4|15246.4|15251.1|15249.1|15242.7|15240.7|694
1632472500000|2021-09-24 08:35:00|15248.1|15246.1|15248.7|15246.7|15249.6|15247.6|15240.5|15238.5|587
1632472800000|2021-09-24 08:40:00|15248.9|15246.9|15247.5|15245.5|15251.1|15249.1|15246.4|15244.4|362
1632473100000|2021-09-24 08:45:00|15247.6|15245.6|15249.1|15247.1|15249.4|15247.4|15240|15238|595
1632473400000|2021-09-24 08:50:00|15249.2|15247.2|15258.4|15256.4|15260.5|15258.5|15249.1|15247.1|991
1632473700000|2021-09-24 08:55:00|15258.5|15256.5|15258.4|15256.4|15259.6|15257.6|15254.2|15252.2|486
1632474000000|2021-09-24 09:00:00|15258.2|15256.2|15258.2|15256.2|15263.7|15261.7|15255.7|15253.7|716
1632474300000|2021-09-24 09:05:00|15258.1|15256.1|15260.4|15258.4|15260.7|15258.7|15254.9|15252.9|329
1632474600000|2021-09-24 09:10:00|15260.2|15258.2|15252.9|15250.9|15260.7|15258.7|15249.6|15247.6|641
1632474900000|2021-09-24 09:15:00|15253|15251|15245.4|15243.4|15253.6|15251.6|15244.2|15242.2|472
1632475200000|2021-09-24 09:20:00|15245.5|15243.5|15252.2|15250.2|15255|15253|15245.5|15243.5|466
1632475500000|2021-09-24 09:25:00|15252.7|15250.7|15241.9|15239.9|15255.4|15253.4|15241.5|15239.5|566
1632475800000|2021-09-24 09:30:00|15241.5|15239.5|15248.9|15246.9|15251.1|15249.1|15240|15238|528
1632476100000|2021-09-24 09:35:00|15249|15247|15256.6|15254.6|15258.7|15256.7|15247.7|15245.7|548
1632476400000|2021-09-24 09:40:00|15256.5|15254.5|15251.9|15249.9|15256.7|15254.7|15250.4|15248.4|270
1632476700000|2021-09-24 09:45:00|15252|15250|15232.5|15230.5|15252|15250|15230.9|15228.9|1022
1632477000000|2021-09-24 09:50:00|15232.2|15230.2|15233.5|15231.5|15233.9|15231.9|15224|15222|840
1632477300000|2021-09-24 09:55:00|15233.6|15231.6|15227.6|15225.6|15235.2|15233.2|15223.7|15221.7|821
1632477600000|2021-09-24 10:00:00|15227.5|15225.5|15233.1|15231.1|15233.4|15231.4|15226.6|15224.6|351
1632477900000|2021-09-24 10:05:00|15233|15231|15237.1|15235.1|15238.6|15236.6|15229.7|15227.7|771
1632478200000|2021-09-24 10:10:00|15237.2|15235.2|15240.4|15238.4|15243.1|15241.1|15236.4|15234.4|599
1632478500000|2021-09-24 10:15:00|15240.6|15238.6|15242.5|15240.5|15244.9|15242.9|15239.7|15237.7|350
1632478800000|2021-09-24 10:20:00|15242.6|15240.6|15249.6|15247.6|15256.2|15254.2|15241.2|15239.2|961
1632479100000|2021-09-24 10:25:00|15249|15247|15246.1|15244.1|15259.4|15257.4|15242.4|15240.4|1153
1632479400000|2021-09-24 10:30:00|15246.2|15244.2|15243.4|15241.4|15248.1|15246.1|15237.7|15235.7|479
1632479700000|2021-09-24 10:35:00|15243.2|15241.2|15240.9|15238.9|15245.6|15243.6|15240.4|15238.4|334
1632480000000|2021-09-24 10:40:00|15240.7|15238.7|15250.1|15248.1|15252.5|15250.5|15239.2|15237.2|518
1632480300000|2021-09-24 10:45:00|15250.2|15248.2|15247.9|15245.9|15251.4|15249.4|15242.6|15240.6|367
1632480600000|2021-09-24 10:50:00|15248.1|15246.1|15244.6|15242.6|15249.2|15247.2|15242.6|15240.6|271
1632480900000|2021-09-24 10:55:00|15244.2|15242.2|15234|15232|15244.2|15242.2|15228.7|15226.7|915
1632481200000|2021-09-24 11:00:00|15234.1|15232.1|15238.7|15236.7|15243.7|15241.7|15233.5|15231.5|557
1632481500000|2021-09-24 11:05:00|15239.1|15237.1|15244.6|15242.6|15246|15244|15238.1|15236.1|381
1632481800000|2021-09-24 11:10:00|15244.5|15242.5|15218.7|15216.7|15245.5|15243.5|15213|15211|1815
1632482100000|2021-09-24 11:15:00|15219.4|15217.4|15217.6|15215.6|15221.4|15219.4|15212.2|15210.2|1007
1632482400000|2021-09-24 11:20:00|15217.7|15215.7|15228.5|15226.5|15229.1|15227.1|15217.5|15215.5|1047
1632482700000|2021-09-24 11:25:00|15228.4|15226.4|15236|15234|15236.7|15234.7|15220.4|15218.4|1286
1632483000000|2021-09-24 11:30:00|15235.9|15233.9|15231.7|15229.7|15239.9|15237.9|15229.9|15227.9|743
1632483300000|2021-09-24 11:35:00|15231.6|15229.6|15237.5|15235.5|15238.6|15236.6|15229|15227|608
1632483600000|2021-09-24 11:40:00|15237.6|15235.6|15226.1|15224.1|15238.1|15236.1|15225.7|15223.7|633
1632483900000|2021-09-24 11:45:00|15226.4|15224.4|15228.6|15226.6|15229.1|15227.1|15224.9|15222.9|390
1632484200000|2021-09-24 11:50:00|15228.5|15226.5|15219.4|15217.4|15229.1|15227.1|15217|15215|866
1632484500000|2021-09-24 11:55:00|15219.2|15217.2|15215.2|15213.2|15220|15218|15210.4|15208.4|1044
1632484800000|2021-09-24 12:00:00|15215.5|15213.5|15211.9|15209.9|15215.5|15213.5|15206.5|15204.5|1261
1632485100000|2021-09-24 12:05:00|15212|15210|15222.4|15220.4|15223.7|15221.7|15211.7|15209.7|919
1632485400000|2021-09-24 12:10:00|15222.5|15220.5|15208.1|15206.1|15223.6|15221.6|15204|15202|1423
1632485700000|2021-09-24 12:15:00|15208|15206|15207|15205|15221.4|15219.4|15206.4|15204.4|1453
1632486000000|2021-09-24 12:20:00|15207.1|15205.1|15205|15203|15213.4|15211.4|15201.1|15199.1|1280
1632486300000|2021-09-24 12:25:00|15204.9|15202.9|15215.4|15213.4|15216.1|15214.1|15198.9|15196.9|1441
1632486600000|2021-09-24 12:30:00|15214.9|15212.9|15202.5|15200.5|15214.9|15212.9|15201|15199|1021
1632486900000|2021-09-24 12:35:00|15202.4|15200.4|15206|15204|15208|15206|15200|15198|1120
1632487200000|2021-09-24 12:40:00|15205.9|15203.9|15206.2|15204.2|15207.7|15205.7|15199.9|15197.9|995
1632487500000|2021-09-24 12:45:00|15206.1|15204.1|15196.2|15194.2|15206.5|15204.5|15192|15190|1909
1632487800000|2021-09-24 12:50:00|15196.5|15194.5|15193.4|15191.4|15201.2|15199.2|15191.7|15189.7|1198
1632488100000|2021-09-24 12:55:00|15193.2|15191.2|15202|15200|15202.6|15200.6|15189.9|15187.9|1578
1632488400000|2021-09-24 13:00:00|15201.9|15199.9|15202|15200|15203.7|15201.7|15195.4|15193.4|1290
1632488700000|2021-09-24 13:05:00|15202.1|15200.1|15200.1|15198.1|15206.1|15204.1|15199.2|15197.2|860
1632489000000|2021-09-24 13:10:00|15200|15198|15203|15201|15204.2|15202.2|15196.6|15194.6|803
1632489300000|2021-09-24 13:15:00|15203.1|15201.1|15206.4|15204.4|15211.4|15209.4|15201|15199|1813
1632489600000|2021-09-24 13:20:00|15206.5|15204.5|15208.6|15206.6|15209|15207|15203.1|15201.1|829
1632489900000|2021-09-24 13:25:00|15208.7|15206.7|15218.7|15216.7|15220.4|15218.4|15208.7|15206.7|2614
1632490200000|2021-09-24 13:30:00|15218.2|15217.2|15234.9|15233.9|15236.4|15235.4|15203|15202|22637
1632490500000|2021-09-24 13:35:00|15235|15234|15235.7|15234.7|15255.2|15254.2|15220.1|15219.1|16460
1632490800000|2021-09-24 13:40:00|15234.7|15233.7|15245.1|15244.1|15250.7|15249.7|15231.1|15230.1|9611
1632491100000|2021-09-24 13:45:00|15245.5|15244.5|15215.2|15214.2|15246.4|15245.4|15210.5|15209.5|10366
1632491400000|2021-09-24 13:50:00|15215.4|15214.4|15223.7|15222.7|15234.5|15233.5|15213.9|15212.9|8709
1632491700000|2021-09-24 13:55:00|15223.4|15222.4|15259|15258|15264.7|15263.7|15217.7|15216.7|8767
1632492000000|2021-09-24 14:00:00|15259.5|15258.5|15269.5|15268.5|15275|15274|15258.9|15257.9|9355
1632492300000|2021-09-24 14:05:00|15270|15269|15255.1|15254.1|15271|15270|15247.2|15246.2|8746
1632492600000|2021-09-24 14:10:00|15255.2|15254.2|15231.5|15230.5|15257.2|15256.2|15230.2|15229.2|7772
1632492900000|2021-09-24 14:15:00|15231.6|15230.6|15241|15240|15248.2|15247.2|15224.2|15223.2|7883
1632493200000|2021-09-24 14:20:00|15241.2|15240.2|15264|15263|15267.6|15266.6|15235.2|15234.2|7551
1632493500000|2021-09-24 14:25:00|15264.4|15263.4|15249.9|15248.9|15267.2|15266.2|15248.9|15247.9|4587
1632493800000|2021-09-24 14:30:00|15249.5|15248.5|15236.5|15235.5|15257.2|15256.2|15235.5|15234.5|7248
1632494100000|2021-09-24 14:35:00|15236.6|15235.6|15248.5|15247.5|15256.9|15255.9|15236.2|15235.2|5577
1632494400000|2021-09-24 14:40:00|15249.2|15248.2|15245.2|15244.2|15263.4|15262.4|15243.7|15242.7|6100
1632494700000|2021-09-24 14:45:00|15245.1|15244.1|15238.2|15237.2|15248.9|15247.9|15220.2|15219.2|9618
1632495000000|2021-09-24 14:50:00|15239|15238|15223.1|15222.1|15239|15238|15217.7|15216.7|6797
1632495300000|2021-09-24 14:55:00|15223.5|15222.5|15230.6|15229.6|15236.2|15235.2|15223.2|15222.2|4488
1632495600000|2021-09-24 15:00:00|15231.1|15230.1|15256.2|15255.2|15257.4|15256.4|15227.2|15226.2|6511
1632495900000|2021-09-24 15:05:00|15256.1|15255.1|15255.1|15254.1|15258.6|15257.6|15248.2|15247.2|3810
1632496200000|2021-09-24 15:10:00|15254.7|15253.7|15252.7|15251.7|15257.1|15256.1|15246.9|15245.9|3481
1632496500000|2021-09-24 15:15:00|15252.6|15251.6|15250.5|15249.5|15255.7|15254.7|15242|15241|4162
1632496800000|2021-09-24 15:20:00|15250.7|15249.7|15241.2|15240.2|15254.2|15253.2|15239.9|15238.9|2731
1632497100000|2021-09-24 15:25:00|15241.1|15240.1|15223|15222|15241.6|15240.6|15221.1|15220.1|5336
1632497400000|2021-09-24 15:30:00|15223.1|15222.1|15232.5|15231.5|15235.6|15234.6|15222.7|15221.7|3600
1632497700000|2021-09-24 15:35:00|15232.2|15231.2|15236.4|15235.4|15240.9|15239.9|15219.9|15218.9|5270
1632498000000|2021-09-24 15:40:00|15236.5|15235.5|15235.1|15234.1|15245.4|15244.4|15233.5|15232.5|3567
1632498300000|2021-09-24 15:45:00|15235|15234|15246.7|15245.7|15248.1|15247.1|15234.1|15233.1|2735
1632498600000|2021-09-24 15:50:00|15246.9|15245.9|15269.5|15268.5|15270.9|15269.9|15245.5|15244.5|5630
1632498900000|2021-09-24 15:55:00|15269.6|15268.6|15266.7|15265.7|15270.6|15269.6|15262.7|15261.7|3360
1632499200000|2021-09-24 16:00:00|15266.6|15265.6|15261.2|15260.2|15267.4|15266.4|15258|15257|2431
1632499500000|2021-09-24 16:05:00|15261.4|15260.4|15264.4|15263.4|15269.1|15268.1|15257.1|15256.1|2963
1632499800000|2021-09-24 16:10:00|15264.2|15263.2|15279.2|15278.2|15285.4|15284.4|15263.1|15262.1|4931
1632500100000|2021-09-24 16:15:00|15279.1|15278.1|15288.7|15287.7|15289.2|15288.2|15274.5|15273.5|3422
1632500400000|2021-09-24 16:20:00|15288.6|15287.6|15288.1|15287.1|15293.6|15292.6|15283.7|15282.7|3166
1632500700000|2021-09-24 16:25:00|15288|15287|15288.2|15287.2|15294.6|15293.6|15286.2|15285.2|2891
1632501000000|2021-09-24 16:30:00|15288.4|15287.4|15284.5|15283.5|15294.5|15293.5|15283.2|15282.2|2589
1632501300000|2021-09-24 16:35:00|15284.4|15283.4|15287.4|15286.4|15289.9|15288.9|15282.4|15281.4|2575
1632501600000|2021-09-24 16:40:00|15289.2|15288.2|15302.7|15301.7|15303|15302|15289.1|15288.1|3512
1632501900000|2021-09-24 16:45:00|15302.8|15301.8|15305|15304|15305.2|15304.2|15298.7|15297.7|2355
1632502200000|2021-09-24 16:50:00|15305.1|15304.1|15297.1|15296.1|15306.2|15305.2|15295.3|15294.3|2480
1632502500000|2021-09-24 16:55:00|15297.2|15296.2|15299.7|15298.7|15300.1|15299.1|15293.7|15292.7|2137
1632502800000|2021-09-24 17:00:00|15299.8|15298.8|15294.2|15293.2|15303.7|15302.7|15291|15290|2935
1632503100000|2021-09-24 17:05:00|15294.3|15293.3|15296.1|15295.1|15302.5|15301.5|15291.7|15290.7|2045
1632503400000|2021-09-24 17:10:00|15296|15295|15305.5|15304.5|15310.2|15309.2|15293.5|15292.5|2845
1632503700000|2021-09-24 17:15:00|15305.1|15304.1|15300.2|15299.2|15307|15306|15296.5|15295.5|2490
1632504000000|2021-09-24 17:20:00|15300.3|15299.3|15302.3|15301.3|15305.5|15304.5|15297.3|15296.3|1379
1632504300000|2021-09-24 17:25:00|15302.5|15301.5|15308.8|15307.8|15309.3|15308.3|15301.3|15300.3|1585
1632504600000|2021-09-24 17:30:00|15308.7|15307.7|15288.6|15287.6|15309.3|15308.3|15287.2|15286.2|3322
1632504900000|2021-09-24 17:35:00|15288.5|15287.5|15290.8|15289.8|15291.2|15290.2|15281.6|15280.6|2911
1632505200000|2021-09-24 17:40:00|15290.7|15289.7|15295.3|15294.3|15295.7|15294.7|15285.8|15284.8|1732
1632505500000|2021-09-24 17:45:00|15295.5|15294.5|15290.6|15289.6|15295.6|15294.6|15288.6|15287.6|1878
1632505800000|2021-09-24 17:50:00|15290.7|15289.7|15283.1|15282.1|15291.2|15290.2|15282|15281|2206
1632506100000|2021-09-24 17:55:00|15283|15282|15276.1|15275.1|15284|15283|15275.8|15274.8|1994
1632506400000|2021-09-24 18:00:00|15276|15275|15287.3|15286.3|15287.6|15286.6|15275|15274|3019
1632506700000|2021-09-24 18:05:00|15287.5|15286.5|15277.6|15276.6|15290.5|15289.5|15277.5|15276.5|1943
1632507000000|2021-09-24 18:10:00|15277.7|15276.7|15275.5|15274.5|15282.1|15281.1|15274.3|15273.3|2191
1632507300000|2021-09-24 18:15:00|15275.6|15274.6|15283.8|15282.8|15285.7|15284.7|15275.5|15274.5|2333
1632507600000|2021-09-24 18:20:00|15284.1|15283.1|15284|15283|15286.2|15285.2|15281.2|15280.2|1199
1632507900000|2021-09-24 18:25:00|15284.3|15283.3|15287.3|15286.3|15289.7|15288.7|15282.3|15281.3|1852
1632508200000|2021-09-24 18:30:00|15287.5|15286.5|15291.6|15290.6|15291.8|15290.8|15285.3|15284.3|1941
1632508500000|2021-09-24 18:35:00|15291.7|15290.7|15292.3|15291.3|15295.8|15294.8|15291.1|15290.1|1790
1632508800000|2021-09-24 18:40:00|15292.5|15291.5|15290.5|15289.5|15294|15293|15288.7|15287.7|1712
1632509100000|2021-09-24 18:45:00|15290.3|15289.3|15292.1|15291.1|15294|15293|15288.5|15287.5|1419
1632509400000|2021-09-24 18:50:00|15292.2|15291.2|15303.2|15302.2|15303.2|15302.2|15292|15291|2053
1632509700000|2021-09-24 18:55:00|15303.5|15302.5|15316.8|15315.8|15317.5|15316.5|15301.3|15300.3|3392
1632510000000|2021-09-24 19:00:00|15317|15316|15303.6|15302.6|15317|15316|15301.3|15300.3|3443
1632510300000|2021-09-24 19:05:00|15303.3|15302.3|15297|15296|15303.6|15302.6|15295.5|15294.5|2037
1632510600000|2021-09-24 19:10:00|15297.1|15296.1|15301.1|15300.1|15301.1|15300.1|15293.8|15292.8|2089
1632510900000|2021-09-24 19:15:00|15300.6|15299.6|15306.8|15305.8|15312|15311|15298.8|15297.8|2825
1632511200000|2021-09-24 19:20:00|15306|15305|15325.9|15324.9|15328.5|15327.5|15303.4|15302.4|4893
1632511500000|2021-09-24 19:25:00|15326.1|15325.1|15320.5|15319.5|15327.9|15326.9|15319|15318|3158
1632511800000|2021-09-24 19:30:00|15320.6|15319.6|15327.6|15326.6|15332.2|15331.2|15320.5|15319.5|3103
1632512100000|2021-09-24 19:35:00|15327.7|15326.7|15332.9|15331.9|15333.9|15332.9|15320.7|15319.7|3538
1632512400000|2021-09-24 19:40:00|15333|15332|15338.4|15337.4|15338.6|15337.6|15332.4|15331.4|3044
1632512700000|2021-09-24 19:45:00|15338.5|15337.5|15342.4|15341.4|15347.4|15346.4|15336.6|15335.6|4673
1632513000000|2021-09-24 19:50:00|15342.2|15341.2|15337.1|15336.1|15346|15345|15334.7|15333.7|6647
1632513300000|2021-09-24 19:55:00|15336.9|15335.9|15329.5|15328.5|15337|15336|15326.7|15325.7|9079
1632513600000|2021-09-24 20:00:00|15329.3|15328.3|15328.6|15326.6|15335.5|15333.5|15327.1|15325.1|3687
1632513900000|2021-09-24 20:05:00|15328.8|15326.8|15330.5|15328.5|15331.3|15329.3|15325|15323|1206
1632514200000|2021-09-24 20:10:00|15330.4|15328.4|15330.3|15328.3|15334.9|15332.9|15329.8|15327.8|974
1632514500000|2021-09-24 20:15:00|15330.1|15328.1|15333|15331|15335|15333|15329.5|15327.5|423
1632514800000|2021-09-24 20:20:00|15332.9|15330.9|15330.8|15328.8|15333|15331|15328.6|15326.6|157
1632515100000|2021-09-24 20:25:00|15330.9|15328.9|15330.9|15328.9|15331.9|15329.9|15330.3|15328.3|100
1632515400000|2021-09-24 20:30:00|15330.8|15328.8|15332.3|15330.3|15332.8|15330.8|15330.6|15328.6|136
1632515700000|2021-09-24 20:35:00|15332.4|15330.4|15332.9|15330.9|15333.9|15331.9|15331.9|15329.9|175
1632516000000|2021-09-24 20:40:00|15332.8|15330.8|15333.6|15331.6|15334.6|15332.6|15332|15330|213
1632516300000|2021-09-24 20:45:00|15334.4|15332.4|15331.1|15329.1|15334.5|15332.5|15330.8|15328.8|195
1632516600000|2021-09-24 20:50:00|15331.4|15329.4|15331.8|15329.8|15332.6|15330.6|15330.6|15328.6|163
1632516900000|2021-09-24 20:55:00|15331.9|15329.9|15332.9|15327.9|15333.9|15331.9|15330.8|15327.9|160
1632517200000|2021-09-24 21:00:00|15332.8|15327.8|15332.8|15327.8|15332.8|15327.8|15332.8|15327.8|0
1632693600000|2021-09-26 22:00:00|15338.5|15336.5|15338.6|15336.6|15343.6|15341.6|15335.3|15333.3|570
1632693900000|2021-09-26 22:05:00|15338.8|15336.8|15337.5|15335.5|15342.4|15340.4|15334.3|15332.3|566
1632694200000|2021-09-26 22:10:00|15337.6|15335.6|15327.8|15325.8|15337.6|15335.6|15327.1|15325.1|631
1632694500000|2021-09-26 22:15:00|15327.6|15325.6|15334|15332|15337.9|15335.9|15327.3|15325.3|779
1632694800000|2021-09-26 22:20:00|15334.1|15332.1|15324.8|15322.8|15335|15333|15324.4|15322.4|455
1632695100000|2021-09-26 22:25:00|15324.9|15322.9|15323.1|15321.1|15325.6|15323.6|15318.9|15316.9|514
1632695400000|2021-09-26 22:30:00|15323.3|15321.3|15318.8|15316.8|15326.1|15324.1|15318.5|15316.5|392
1632695700000|2021-09-26 22:35:00|15318.9|15316.9|15321.5|15319.5|15324.1|15322.1|15318.8|15316.8|168
1632696000000|2021-09-26 22:40:00|15321.6|15319.6|15321.3|15319.3|15323.9|15321.9|15320.3|15318.3|166
1632696300000|2021-09-26 22:45:00|15320.9|15318.9|15321.4|15319.4|15321.6|15319.6|15318.1|15316.1|236
1632696600000|2021-09-26 22:50:00|15321.6|15319.6|15322.4|15320.4|15326|15324|15321|15319|261
1632696900000|2021-09-26 22:55:00|15322.5|15320.5|15321.5|15319.5|15323.3|15321.3|15320.4|15318.4|117
1632697200000|2021-09-26 23:00:00|15321.6|15319.6|15318.3|15316.3|15323.4|15321.4|15317.5|15315.5|240
1632697500000|2021-09-26 23:05:00|15318.4|15316.4|15318.5|15316.5|15320.1|15318.1|15315.1|15313.1|311
1632697800000|2021-09-26 23:10:00|15318.1|15316.1|15322.5|15320.5|15323.4|15321.4|15318.1|15316.1|219
1632698100000|2021-09-26 23:15:00|15322.4|15320.4|15321.4|15319.4|15323.3|15321.3|15320.9|15318.9|141
1632698400000|2021-09-26 23:20:00|15321.5|15319.5|15324.6|15322.6|15325.4|15323.4|15321.3|15319.3|149
1632698700000|2021-09-26 23:25:00|15324.4|15322.4|15322.5|15320.5|15324.8|15322.8|15321.6|15319.6|111
1632699000000|2021-09-26 23:30:00|15322|15320|15318.4|15316.4|15322|15320|15316.6|15314.6|236
1632699300000|2021-09-26 23:35:00|15318.5|15316.5|15318.5|15316.5|15320.3|15318.3|15316|15314|145
1632699600000|2021-09-26 23:40:00|15318.4|15316.4|15325.6|15323.6|15327.6|15325.6|15318.3|15316.3|355
1632699900000|2021-09-26 23:45:00|15325.9|15323.9|15328|15326|15330.6|15328.6|15325.9|15323.9|222
1632700200000|2021-09-26 23:50:00|15328.1|15326.1|15327.3|15325.3|15330.8|15328.8|15326.5|15324.5|226
1632700500000|2021-09-26 23:55:00|15327.4|15325.4|15331.6|15329.6|15333.1|15331.1|15327.4|15325.4|260
1632700800000|2021-09-27 00:00:00|15332.1|15330.1|15358.3|15356.3|15358.5|15356.5|15328.5|15326.5|1540
1632701100000|2021-09-27 00:05:00|15358|15356|15356.4|15354.4|15358.3|15356.3|15353|15351|647
1632701400000|2021-09-27 00:10:00|15356.3|15354.3|15368.1|15366.1|15368.5|15366.5|15355.1|15353.1|1012
1632701700000|2021-09-27 00:15:00|15367.9|15365.9|15363|15361|15369.5|15367.5|15359.5|15357.5|1138
1632702000000|2021-09-27 00:20:00|15362.5|15360.5|15363.6|15361.6|15365.1|15363.1|15356|15354|650
1632702300000|2021-09-27 00:25:00|15363.5|15361.5|15369.9|15367.9|15375.4|15373.4|15362.8|15360.8|948
1632702600000|2021-09-27 00:30:00|15370|15368|15369.4|15367.4|15372|15370|15367|15365|234
1632702900000|2021-09-27 00:35:00|15369.3|15367.3|15369.6|15367.6|15372.6|15370.6|15367.6|15365.6|278
1632703200000|2021-09-27 00:40:00|15369.5|15367.5|15375|15373|15375.6|15373.6|15368.9|15366.9|345
1632703500000|2021-09-27 00:45:00|15374.9|15372.9|15380.4|15378.4|15386.1|15384.1|15373.1|15371.1|985
1632703800000|2021-09-27 00:50:00|15380.5|15378.5|15381.8|15379.8|15387.8|15385.8|15380.5|15378.5|336
1632704100000|2021-09-27 00:55:00|15381.9|15379.9|15382.4|15380.4|15384|15382|15380.5|15378.5|328
1632704400000|2021-09-27 01:00:00|15382.5|15380.5|15381.1|15379.1|15386.1|15384.1|15380.4|15378.4|291
1632704700000|2021-09-27 01:05:00|15381|15379|15381.3|15379.3|15382|15380|15378.5|15376.5|301
1632705000000|2021-09-27 01:10:00|15381.1|15379.1|15379|15377|15382.8|15380.8|15378.3|15376.3|267
1632705300000|2021-09-27 01:15:00|15379.5|15377.5|15388.4|15386.4|15389.5|15387.5|15379.4|15377.4|671
1632705600000|2021-09-27 01:20:00|15388.5|15386.5|15392|15390|15394.9|15392.9|15388.5|15386.5|491
1632705900000|2021-09-27 01:25:00|15392.4|15390.4|15391.8|15389.8|15392.5|15390.5|15388.1|15386.1|268
1632706200000|2021-09-27 01:30:00|15391.6|15389.6|15400.5|15398.5|15400.6|15398.6|15391.6|15389.6|564
1632706500000|2021-09-27 01:35:00|15400.4|15398.4|15407.4|15405.4|15411|15409|15399.6|15397.6|1133
1632706800000|2021-09-27 01:40:00|15407.1|15405.1|15400.9|15398.9|15408.6|15406.6|15400.3|15398.3|504
1632707100000|2021-09-27 01:45:00|15401|15399|15401|15399|15404.3|15402.3|15398.4|15396.4|452
1632707400000|2021-09-27 01:50:00|15401.4|15399.4|15405.1|15403.1|15408.1|15406.1|15401.4|15399.4|422
1632707700000|2021-09-27 01:55:00|15404.9|15402.9|15404.1|15402.1|15405.1|15403.1|15402.5|15400.5|233
1632708000000|2021-09-27 02:00:00|15404.3|15402.3|15403.9|15401.9|15404.5|15402.5|15401.1|15399.1|255
1632708300000|2021-09-27 02:05:00|15404|15402|15402|15400|15406.6|15404.6|15400|15398|473
1632708600000|2021-09-27 02:10:00|15401.9|15399.9|15398.1|15396.1|15401.9|15399.9|15396|15394|347
1632708900000|2021-09-27 02:15:00|15398|15396|15394.9|15392.9|15401|15399|15393.4|15391.4|345
1632709200000|2021-09-27 02:20:00|15395|15393|15398.6|15396.6|15400|15398|15392.6|15390.6|426
1632709500000|2021-09-27 02:25:00|15398.8|15396.8|15394.5|15392.5|15399|15397|15394|15392|291
1632709800000|2021-09-27 02:30:00|15394.6|15392.6|15393|15391|15397.4|15395.4|15392.4|15390.4|189
1632710100000|2021-09-27 02:35:00|15393.1|15391.1|15395.8|15393.8|15397.9|15395.9|15393|15391|204
1632710400000|2021-09-27 02:40:00|15395.9|15393.9|15398.5|15396.5|15401.4|15399.4|15395.9|15393.9|297
1632710700000|2021-09-27 02:45:00|15398.4|15396.4|15400.5|15398.5|15402.1|15400.1|15397|15395|202
1632711000000|2021-09-27 02:50:00|15400.8|15398.8|15400.3|15398.3|15401|15399|15398.8|15396.8|130
1632711300000|2021-09-27 02:55:00|15400.1|15398.1|15397.3|15395.3|15400.1|15398.1|15395.1|15393.1|179
1632711600000|2021-09-27 03:00:00|15397.4|15395.4|15399.6|15397.6|15402|15400|15397|15395|260
1632711900000|2021-09-27 03:05:00|15399.8|15397.8|15399.9|15397.9|15401.3|15399.3|15398.6|15396.6|107
1632712200000|2021-09-27 03:10:00|15399.8|15397.8|15398.3|15396.3|15401.6|15399.6|15398.3|15396.3|162
1632712500000|2021-09-27 03:15:00|15398.5|15396.5|15398|15396|15400.9|15398.9|15398|15396|111
1632712800000|2021-09-27 03:20:00|15397.9|15395.9|15395.1|15393.1|15399.8|15397.8|15393.5|15391.5|303
1632713100000|2021-09-27 03:25:00|15395.3|15393.3|15391.3|15389.3|15396.8|15394.8|15391|15389|265
1632713400000|2021-09-27 03:30:00|15390.8|15388.8|15388|15386|15392.1|15390.1|15387.3|15385.3|307
1632713700000|2021-09-27 03:35:00|15387.9|15385.9|15389.3|15387.3|15390.5|15388.5|15386.3|15384.3|201
1632714000000|2021-09-27 03:40:00|15389.1|15387.1|15387.5|15385.5|15389.3|15387.3|15384.1|15382.1|237
1632714300000|2021-09-27 03:45:00|15387.4|15385.4|15384.4|15382.4|15388.8|15386.8|15383.4|15381.4|206
1632714600000|2021-09-27 03:50:00|15384.3|15382.3|15383.9|15381.9|15384.5|15382.5|15380|15378|360
1632714900000|2021-09-27 03:55:00|15384.1|15382.1|15382.3|15380.3|15384.8|15382.8|15378|15376|296
1632715200000|2021-09-27 04:00:00|15382.4|15380.4|15384.6|15382.6|15385.9|15383.9|15382.3|15380.3|195
1632715500000|2021-09-27 04:05:00|15384.5|15382.5|15386.3|15384.3|15386.8|15384.8|15384|15382|126
1632715800000|2021-09-27 04:10:00|15386.4|15384.4|15384.4|15382.4|15387.3|15385.3|15383.6|15381.6|136
1632716100000|2021-09-27 04:15:00|15384.3|15382.3|15383.9|15381.9|15385.4|15383.4|15383.1|15381.1|77
1632716400000|2021-09-27 04:20:00|15383.8|15381.8|15384.5|15382.5|15384.8|15382.8|15383.3|15381.3|56
1632716700000|2021-09-27 04:25:00|15384.6|15382.6|15385.3|15383.3|15386.3|15384.3|15384.1|15382.1|87
1632717000000|2021-09-27 04:30:00|15385|15383|15383.8|15381.8|15386.8|15384.8|15383.3|15381.3|118
1632717300000|2021-09-27 04:35:00|15383.6|15381.6|15381.8|15379.8|15384.4|15382.4|15381.4|15379.4|85
1632717600000|2021-09-27 04:40:00|15382|15380|15383|15381|15383|15381|15380.1|15378.1|105
1632717900000|2021-09-27 04:45:00|15383.1|15381.1|15379.5|15377.5|15383.1|15381.1|15378.5|15376.5|139
1632718200000|2021-09-27 04:50:00|15379.3|15377.3|15382.5|15380.5|15382.8|15380.8|15375.6|15373.6|319
1632718500000|2021-09-27 04:55:00|15382.4|15380.4|15382.4|15380.4|15382.5|15380.5|15379.4|15377.4|123
1632718800000|2021-09-27 05:00:00|15382.3|15380.3|15385.4|15383.4|15385.9|15383.9|15376.8|15374.8|344
1632719100000|2021-09-27 05:05:00|15385.5|15383.5|15380.3|15378.3|15385.6|15383.6|15379|15377|196
1632719400000|2021-09-27 05:10:00|15380.4|15378.4|15382.6|15380.6|15382.8|15380.8|15377.9|15375.9|208
1632719700000|2021-09-27 05:15:00|15382.8|15380.8|15386.5|15384.5|15387|15385|15380.9|15378.9|274
1632720000000|2021-09-27 05:20:00|15386.3|15384.3|15385.9|15383.9|15387.3|15385.3|15384.5|15382.5|197
1632720300000|2021-09-27 05:25:00|15385.8|15383.8|15385.1|15383.1|15386.6|15384.6|15383.9|15381.9|89
1632720600000|2021-09-27 05:30:00|15385|15383|15384|15382|15386.5|15384.5|15381.5|15379.5|192
1632720900000|2021-09-27 05:35:00|15384.1|15382.1|15383.9|15381.9|15385.1|15383.1|15382.6|15380.6|82
1632721200000|2021-09-27 05:40:00|15384|15382|15395|15393|15395|15393|15384|15382|429
1632721500000|2021-09-27 05:45:00|15395.3|15393.3|15398.3|15396.3|15399.1|15397.1|15393.1|15391.1|392
1632721800000|2021-09-27 05:50:00|15398.4|15396.4|15400.8|15398.8|15402|15400|15395.3|15393.3|492
1632722100000|2021-09-27 05:55:00|15400.6|15398.6|15407.9|15405.9|15408.4|15406.4|15400.5|15398.5|694
1632722400000|2021-09-27 06:00:00|15409|15407|15407.4|15405.4|15412.9|15410.9|15402.4|15400.4|887
1632722700000|2021-09-27 06:05:00|15407.5|15405.5|15402.1|15400.1|15407.9|15405.9|15400.5|15398.5|458
1632723000000|2021-09-27 06:10:00|15402|15400|15398.5|15396.5|15409.1|15407.1|15397.8|15395.8|514
1632723300000|2021-09-27 06:15:00|15398.8|15396.8|15397.6|15395.6|15402.8|15400.8|15395.6|15393.6|315
1632723600000|2021-09-27 06:20:00|15397.5|15395.5|15391.9|15389.9|15398.6|15396.6|15391.6|15389.6|246
1632723900000|2021-09-27 06:25:00|15392|15390|15389|15387|15394.3|15392.3|15386.8|15384.8|341
1632724200000|2021-09-27 06:30:00|15389.1|15387.1|15380.5|15378.5|15391.5|15389.5|15379.1|15377.1|548
1632724500000|2021-09-27 06:35:00|15380.4|15378.4|15382.8|15380.8|15385.6|15383.6|15380.1|15378.1|373
1632724800000|2021-09-27 06:40:00|15382.9|15380.9|15385|15383|15385.6|15383.6|15381.6|15379.6|228
1632725100000|2021-09-27 06:45:00|15384.3|15382.3|15382.6|15380.6|15385.8|15383.8|15382.1|15380.1|227
1632725400000|2021-09-27 06:50:00|15382.4|15380.4|15384.9|15382.9|15385.5|15383.5|15382.3|15380.3|93
1632725700000|2021-09-27 06:55:00|15385.1|15383.1|15382.1|15380.1|15385.1|15383.1|15380.4|15378.4|228
1632726000000|2021-09-27 07:00:00|15381.6|15379.6|15375|15373|15388.4|15386.4|15374.9|15372.9|1170
1632726300000|2021-09-27 07:05:00|15374.9|15372.9|15372.9|15370.9|15380.4|15378.4|15369.5|15367.5|902
1632726600000|2021-09-27 07:10:00|15372.8|15370.8|15370.6|15368.6|15375.5|15373.5|15369.8|15367.8|554
1632726900000|2021-09-27 07:15:00|15370.8|15368.8|15375.6|15373.6|15376.9|15374.9|15369.8|15367.8|405
1632727200000|2021-09-27 07:20:00|15375.5|15373.5|15376.4|15374.4|15377.3|15375.3|15370.9|15368.9|435
1632727500000|2021-09-27 07:25:00|15376.5|15374.5|15371.6|15369.6|15376.5|15374.5|15370|15368|443
1632727800000|2021-09-27 07:30:00|15371.5|15369.5|15370.8|15368.8|15372|15370|15367.9|15365.9|446
1632728100000|2021-09-27 07:35:00|15371.1|15369.1|15366.4|15364.4|15371.8|15369.8|15366.3|15364.3|336
1632728400000|2021-09-27 07:40:00|15366.3|15364.3|15366.1|15364.1|15368.6|15366.6|15360.8|15358.8|822
1632728700000|2021-09-27 07:45:00|15366.3|15364.3|15358.1|15356.1|15367.8|15365.8|15357|15355|546
1632729000000|2021-09-27 07:50:00|15358.3|15356.3|15353|15351|15359|15357|15352|15350|576
1632729300000|2021-09-27 07:55:00|15353.1|15351.1|15348.8|15346.8|15355.1|15353.1|15348.4|15346.4|495
1632729600000|2021-09-27 08:00:00|15348.9|15346.9|15348.3|15346.3|15351.9|15349.9|15347.3|15345.3|559
1632729900000|2021-09-27 08:05:00|15348.1|15346.1|15349.5|15347.5|15354.5|15352.5|15348|15346|558
1632730200000|2021-09-27 08:10:00|15349.1|15347.1|15349.5|15347.5|15351.6|15349.6|15345.3|15343.3|416
1632730500000|2021-09-27 08:15:00|15348.8|15346.8|15346.6|15344.6|15350.1|15348.1|15345.8|15343.8|371
1632730800000|2021-09-27 08:20:00|15346.8|15344.8|15344.3|15342.3|15346.9|15344.9|15340.3|15338.3|551
1632731100000|2021-09-27 08:25:00|15344.4|15342.4|15344|15342|15349.5|15347.5|15342.5|15340.5|479
1632731400000|2021-09-27 08:30:00|15343.9|15341.9|15345|15343|15347.6|15345.6|15342.5|15340.5|252
1632731700000|2021-09-27 08:35:00|15345.1|15343.1|15346.5|15344.5|15348.5|15346.5|15342|15340|314
1632732000000|2021-09-27 08:40:00|15346.4|15344.4|15342.9|15340.9|15347.4|15345.4|15342.3|15340.3|278
1632732300000|2021-09-27 08:45:00|15343|15341|15339|15337|15343|15341|15336.9|15334.9|658
1632732600000|2021-09-27 08:50:00|15339.4|15337.4|15342.3|15340.3|15343|15341|15339|15337|204
1632732900000|2021-09-27 08:55:00|15342.4|15340.4|15340.9|15338.9|15343|15341|15340.8|15338.8|241
1632733200000|2021-09-27 09:00:00|15340.8|15338.8|15346.4|15344.4|15350.5|15348.5|15339.9|15337.9|877
1632733500000|2021-09-27 09:05:00|15346.5|15344.5|15346.3|15344.3|15347.4|15345.4|15343.6|15341.6|437
1632733800000|2021-09-27 09:10:00|15346.1|15344.1|15352.1|15350.1|15352.1|15350.1|15345.1|15343.1|373
1632734100000|2021-09-27 09:15:00|15352.3|15350.3|15346.5|15344.5|15352.4|15350.4|15346.5|15344.5|340
1632734400000|2021-09-27 09:20:00|15346.4|15344.4|15346.6|15344.6|15349.3|15347.3|15345.6|15343.6|269
1632734700000|2021-09-27 09:25:00|15346.5|15344.5|15326.3|15324.3|15348.4|15346.4|15325.9|15323.9|1145
1632735000000|2021-09-27 09:30:00|15326|15324|15312.1|15310.1|15326.4|15324.4|15312|15310|1862
1632735300000|2021-09-27 09:35:00|15312|15310|15309.4|15307.4|15315.8|15313.8|15296.5|15294.5|1492
1632735600000|2021-09-27 09:40:00|15309.3|15307.3|15299.4|15297.4|15309.5|15307.5|15298.5|15296.5|707
1632735900000|2021-09-27 09:45:00|15299.3|15297.3|15307.5|15305.5|15307.9|15305.9|15296.6|15294.6|869
1632736200000|2021-09-27 09:50:00|15307.4|15305.4|15291.9|15289.9|15309|15307|15290.1|15288.1|1079
1632736500000|2021-09-27 09:55:00|15291.4|15289.4|15287.9|15285.9|15297.8|15295.8|15285.8|15283.8|997
1632736800000|2021-09-27 10:00:00|15287.8|15285.8|15281.5|15279.5|15287.9|15285.9|15278.8|15276.8|1108
1632737100000|2021-09-27 10:05:00|15281.1|15279.1|15291.4|15289.4|15291.5|15289.5|15278.5|15276.5|1008
1632737400000|2021-09-27 10:10:00|15291.1|15289.1|15300.5|15298.5|15301.1|15299.1|15290.1|15288.1|1141
1632737700000|2021-09-27 10:15:00|15300.4|15298.4|15292.6|15290.6|15302|15300|15292.4|15290.4|832
1632738000000|2021-09-27 10:20:00|15291.5|15289.5|15283.8|15281.8|15294.8|15292.8|15279.3|15277.3|1286
1632738300000|2021-09-27 10:25:00|15283.6|15281.6|15287|15285|15289.6|15287.6|15283.6|15281.6|416
1632738600000|2021-09-27 10:30:00|15287.1|15285.1|15283.9|15281.9|15290.1|15288.1|15282.5|15280.5|604
1632738900000|2021-09-27 10:35:00|15283.8|15281.8|15282.9|15280.9|15288.4|15286.4|15282.1|15280.1|375
1632739200000|2021-09-27 10:40:00|15283|15281|15278.8|15276.8|15288.5|15286.5|15276.6|15274.6|735
1632739500000|2021-09-27 10:45:00|15278.6|15276.6|15265.1|15263.1|15284.3|15282.3|15263.9|15261.9|1369
1632739800000|2021-09-27 10:50:00|15265|15263|15258.8|15256.8|15271|15269|15257.5|15255.5|1394
1632740100000|2021-09-27 10:55:00|15258.3|15256.3|15251.9|15249.9|15258.3|15256.3|15237|15235|2181
1632740400000|2021-09-27 11:00:00|15252|15250|15258.6|15256.6|15264.3|15262.3|15251.5|15249.5|1122
1632740700000|2021-09-27 11:05:00|15258.5|15256.5|15231.9|15229.9|15258.9|15256.9|15231|15229|2415
1632741000000|2021-09-27 11:10:00|15231.8|15229.8|15246.9|15244.9|15248.9|15246.9|15231.6|15229.6|1271
1632741300000|2021-09-27 11:15:00|15246.8|15244.8|15257.6|15255.6|15257.8|15255.8|15240.1|15238.1|1161
1632741600000|2021-09-27 11:20:00|15257.5|15255.5|15247.3|15245.3|15257.5|15255.5|15245|15243|619
1632741900000|2021-09-27 11:25:00|15247.1|15245.1|15241.3|15239.3|15251.5|15249.5|15240.5|15238.5|637
1632742200000|2021-09-27 11:30:00|15241.1|15239.1|15250.9|15248.9|15252.6|15250.6|15237.9|15235.9|1047
1632742500000|2021-09-27 11:35:00|15250.5|15248.5|15248.5|15246.5|15251.8|15249.8|15241|15239|732
1632742800000|2021-09-27 11:40:00|15248.6|15246.6|15250.4|15248.4|15250.6|15248.6|15244.5|15242.5|332
1632743100000|2021-09-27 11:45:00|15250.3|15248.3|15248.9|15246.9|15251.5|15249.5|15247.5|15245.5|592
1632743400000|2021-09-27 11:50:00|15249|15247|15246.3|15244.3|15251.1|15249.1|15244.4|15242.4|428
1632743700000|2021-09-27 11:55:00|15246.1|15244.1|15245.5|15243.5|15251.6|15249.6|15241|15239|823
1632744000000|2021-09-27 12:00:00|15244.9|15242.9|15228.9|15226.9|15244.9|15242.9|15224|15222|2442
1632744300000|2021-09-27 12:05:00|15229|15227|15229.3|15227.3|15234.3|15232.3|15225.1|15223.1|1291
1632744600000|2021-09-27 12:10:00|15229.1|15227.1|15220.5|15218.5|15231.8|15229.8|15216.4|15214.4|2247
1632744900000|2021-09-27 12:15:00|15220.4|15218.4|15213.5|15211.5|15222.5|15220.5|15210.8|15208.8|2095
1632745200000|2021-09-27 12:20:00|15213.3|15211.3|15205.1|15203.1|15219.8|15217.8|15196.1|15194.1|2925
1632745500000|2021-09-27 12:25:00|15205.3|15203.3|15200.9|15198.9|15206.8|15204.8|15194.4|15192.4|2213
1632745800000|2021-09-27 12:30:00|15200.6|15198.6|15192.3|15190.3|15200.8|15198.8|15176.5|15174.5|4942
1632746100000|2021-09-27 12:35:00|15192.1|15190.1|15193.5|15191.5|15199.5|15197.5|15168.9|15166.9|4463
1632746400000|2021-09-27 12:40:00|15193.1|15191.1|15209.6|15207.6|15211.6|15209.6|15187.9|15185.9|3818
1632746700000|2021-09-27 12:45:00|15209.3|15207.3|15214.4|15212.4|15222.5|15220.5|15207.9|15205.9|2987
1632747000000|2021-09-27 12:50:00|15214.5|15212.5|15220.9|15218.9|15226.4|15224.4|15214.3|15212.3|2173
1632747300000|2021-09-27 12:55:00|15221|15219|15212.9|15210.9|15221.1|15219.1|15205.8|15203.8|2086
1632747600000|2021-09-27 13:00:00|15212.8|15210.8|15199.9|15197.9|15213|15211|15196.8|15194.8|2376
1632747900000|2021-09-27 13:05:00|15200.3|15198.3|15191.5|15189.5|15201|15199|15185.5|15183.5|2653
1632748200000|2021-09-27 13:10:00|15191.4|15189.4|15204.5|15202.5|15205.1|15203.1|15187.9|15185.9|1683
1632748500000|2021-09-27 13:15:00|15204.8|15202.8|15198.5|15196.5|15206|15204|15193.4|15191.4|1760
1632748800000|2021-09-27 13:20:00|15198.6|15196.6|15207.1|15205.1|15207.3|15205.3|15193.3|15191.3|1828
1632749100000|2021-09-27 13:25:00|15206.8|15204.8|15198.6|15196.6|15206.8|15204.8|15194.6|15192.6|2991
1632749400000|2021-09-27 13:30:00|15198.8|15196.8|15166.8|15165.8|15227.1|15226.1|15161.5|15160.5|24787
1632749700000|2021-09-27 13:35:00|15166.5|15165.5|15131|15130|15170.8|15169.8|15118.1|15117.1|20312
1632750000000|2021-09-27 13:40:00|15132.3|15131.3|15121.8|15120.8|15133.1|15132.1|15097.6|15096.6|16589
1632750300000|2021-09-27 13:45:00|15121.5|15120.5|15138.5|15137.5|15154.9|15153.9|15106.4|15105.4|15151
1632750600000|2021-09-27 13:50:00|15138.4|15137.4|15119.8|15118.8|15138.4|15137.4|15114.3|15113.3|10984
1632750900000|2021-09-27 13:55:00|15120.1|15119.1|15136.3|15135.3|15148|15147|15100.8|15099.8|11743
1632751200000|2021-09-27 14:00:00|15135.9|15134.9|15126.1|15125.1|15136.5|15135.5|15114.1|15113.1|8658
1632751500000|2021-09-27 14:05:00|15126.5|15125.5|15157.1|15156.1|15168.4|15167.4|15119.5|15118.5|9988
1632751800000|2021-09-27 14:10:00|15157.3|15156.3|15156.8|15155.8|15166.1|15165.1|15150|15149|5691
1632752100000|2021-09-27 14:15:00|15156.3|15155.3|15175.6|15174.6|15176.8|15175.8|15153.5|15152.5|7046
1632752400000|2021-09-27 14:20:00|15175.5|15174.5|15185.3|15184.3|15195.4|15194.4|15174.3|15173.3|7224
1632752700000|2021-09-27 14:25:00|15185.4|15184.4|15204.3|15203.3|15204.5|15203.5|15181.3|15180.3|5700
1632753000000|2021-09-27 14:30:00|15204.5|15203.5|15203.3|15202.3|15211.1|15210.1|15198.9|15197.9|6070
1632753300000|2021-09-27 14:35:00|15203.4|15202.4|15206.1|15205.1|15212.1|15211.1|15194|15193|5933
1632753600000|2021-09-27 14:40:00|15206|15205|15209.9|15208.9|15215.5|15214.5|15201.1|15200.1|4119
1632753900000|2021-09-27 14:45:00|15209.8|15208.8|15217.8|15216.8|15220.6|15219.6|15205.9|15204.9|5703
1632754200000|2021-09-27 14:50:00|15217.6|15216.6|15204.3|15203.3|15219.1|15218.1|15202|15201|4160
1632754500000|2021-09-27 14:55:00|15204.4|15203.4|15190.8|15189.8|15208.3|15207.3|15190.8|15189.8|5004
1632754800000|2021-09-27 15:00:00|15190.6|15189.6|15235.5|15234.5|15235.6|15234.6|15189.3|15188.3|8612
1632755100000|2021-09-27 15:05:00|15234.8|15233.8|15195.8|15194.8|15236|15235|15195.6|15194.6|7380
1632755400000|2021-09-27 15:10:00|15195|15194|15202.5|15201.5|15211|15210|15189.6|15188.6|6371
1632755700000|2021-09-27 15:15:00|15202.1|15201.1|15206.3|15205.3|15218.5|15217.5|15201.3|15200.3|4193
1632756000000|2021-09-27 15:20:00|15206.5|15205.5|15200|15199|15209.6|15208.6|15197.4|15196.4|3455
1632756300000|2021-09-27 15:25:00|15199.9|15198.9|15180.5|15179.5|15200.5|15199.5|15176.3|15175.3|7284
1632756600000|2021-09-27 15:30:00|15180.8|15179.8|15183|15182|15189.6|15188.6|15174.8|15173.8|5276
1632756900000|2021-09-27 15:35:00|15182.9|15181.9|15173.9|15172.9|15192.1|15191.1|15165.3|15164.3|6242
1632757200000|2021-09-27 15:40:00|15174|15173|15161.5|15160.5|15174.5|15173.5|15152|15151|6115
1632757500000|2021-09-27 15:45:00|15161|15160|15154.5|15153.5|15161|15160|15141.1|15140.1|6409
1632757800000|2021-09-27 15:50:00|15154.8|15153.8|15148|15147|15157.3|15156.3|15146.9|15145.9|3654
1632758100000|2021-09-27 15:55:00|15147.9|15146.9|15163.8|15162.8|15167.3|15166.3|15147.9|15146.9|4343
1632758400000|2021-09-27 16:00:00|15163.9|15162.9|15157.4|15156.4|15167|15166|15145.3|15144.3|4625
1632758700000|2021-09-27 16:05:00|15157.8|15156.8|15166|15165|15172.5|15171.5|15157.5|15156.5|3912
1632759000000|2021-09-27 16:10:00|15165.9|15164.9|15171.5|15170.5|15173.1|15172.1|15165.1|15164.1|2356
1632759300000|2021-09-27 16:15:00|15171.4|15170.4|15180.3|15179.3|15184.8|15183.8|15166.5|15165.5|3893
1632759600000|2021-09-27 16:20:00|15180.4|15179.4|15179.5|15178.5|15185.4|15184.4|15176.1|15175.1|2216
1632759900000|2021-09-27 16:25:00|15179.6|15178.6|15177|15176|15181.9|15180.9|15172.1|15171.1|2379
1632760200000|2021-09-27 16:30:00|15176.8|15175.8|15165.6|15164.6|15178|15177|15165.6|15164.6|2956
1632760500000|2021-09-27 16:35:00|15165.9|15164.9|15165|15164|15166|15165|15158.1|15157.1|2482
1632760800000|2021-09-27 16:40:00|15164.9|15163.9|15173.5|15172.5|15175|15174|15161.9|15160.9|3053
1632761100000|2021-09-27 16:45:00|15172.5|15171.5|15142.5|15141.5|15172.5|15171.5|15142|15141|5452
1632761400000|2021-09-27 16:50:00|15142.8|15141.8|15145|15144|15149.9|15148.9|15133.5|15132.5|3887
1632761700000|2021-09-27 16:55:00|15144.9|15143.9|15153.9|15152.9|15154.6|15153.6|15143.6|15142.6|2995
1632762000000|2021-09-27 17:00:00|15154.3|15153.3|15159.9|15158.9|15163.5|15162.5|15147|15146|2928
1632762300000|2021-09-27 17:05:00|15159.8|15158.8|15187.8|15186.8|15188.3|15187.3|15159.8|15158.8|5453
1632762600000|2021-09-27 17:10:00|15187.9|15186.9|15182.4|15181.4|15189.5|15188.5|15179.5|15178.5|2969
1632762900000|2021-09-27 17:15:00|15181.9|15180.9|15206.5|15205.5|15208.1|15207.1|15181.6|15180.6|4413
1632763200000|2021-09-27 17:20:00|15206.4|15205.4|15205.3|15204.3|15209.8|15208.8|15201.6|15200.6|2112
1632763500000|2021-09-27 17:25:00|15205|15204|15205.9|15204.9|15207.4|15206.4|15201.8|15200.8|1597
1632763800000|2021-09-27 17:30:00|15205.8|15204.8|15195|15194|15206.6|15205.6|15192|15191|2458
1632764100000|2021-09-27 17:35:00|15195.1|15194.1|15193.6|15192.6|15204.9|15203.9|15186.5|15185.5|3597
1632764400000|2021-09-27 17:40:00|15194|15193|15187.8|15186.8|15200|15199|15187.3|15186.3|2044
1632764700000|2021-09-27 17:45:00|15187|15186|15201.3|15200.3|15202.3|15201.3|15186.4|15185.4|2051
1632765000000|2021-09-27 17:50:00|15201.1|15200.1|15204.6|15203.6|15205.6|15204.6|15193.3|15192.3|2113
1632765300000|2021-09-27 17:55:00|15204.5|15203.5|15212.6|15211.6|15214|15213|15202.1|15201.1|2487
1632765600000|2021-09-27 18:00:00|15212.8|15211.8|15214.8|15213.8|15220.6|15219.6|15211.9|15210.9|3167
1632765900000|2021-09-27 18:05:00|15214.9|15213.9|15222|15221|15224.1|15223.1|15214.5|15213.5|2290
1632766200000|2021-09-27 18:10:00|15222.5|15221.5|15220.4|15219.4|15222.5|15221.5|15210|15209|2477
1632766500000|2021-09-27 18:15:00|15220.5|15219.5|15231.5|15230.5|15231.8|15230.8|15218.8|15217.8|2589
1632766800000|2021-09-27 18:20:00|15231.4|15230.4|15217.8|15216.8|15232.3|15231.3|15216.8|15215.8|2383
1632767100000|2021-09-27 18:25:00|15217.5|15216.5|15224.9|15223.9|15225.3|15224.3|15213.8|15212.8|1994
1632767400000|2021-09-27 18:30:00|15224.8|15223.8|15216.3|15215.3|15228.6|15227.6|15214.3|15213.3|2244
1632767700000|2021-09-27 18:35:00|15216|15215|15207.8|15206.8|15216.5|15215.5|15205.1|15204.1|2652
1632768000000|2021-09-27 18:40:00|15208.3|15207.3|15217|15216|15221.5|15220.5|15208|15207|2841
1632768300000|2021-09-27 18:45:00|15217.1|15216.1|15212.3|15211.3|15222.9|15221.9|15209.1|15208.1|2197
1632768600000|2021-09-27 18:50:00|15212.4|15211.4|15215.6|15214.6|15219|15218|15210.4|15209.4|1761
1632768900000|2021-09-27 18:55:00|15215.5|15214.5|15210.9|15209.9|15221.8|15220.8|15208|15207|2751
1632769200000|2021-09-27 19:00:00|15211|15210|15206.8|15205.8|15220.3|15219.3|15204.6|15203.6|2708
1632769500000|2021-09-27 19:05:00|15206.5|15205.5|15221.1|15220.1|15221.5|15220.5|15203.6|15202.6|2564
1632769800000|2021-09-27 19:10:00|15221.3|15220.3|15241.8|15240.8|15243.1|15242.1|15219.4|15218.4|5401
1632770100000|2021-09-27 19:15:00|15241.9|15240.9|15236.3|15235.3|15241.9|15240.9|15231.1|15230.1|2578
1632770400000|2021-09-27 19:20:00|15237.4|15236.4|15230.4|15229.4|15239.8|15238.8|15229.9|15228.9|2582
1632770700000|2021-09-27 19:25:00|15230.3|15229.3|15227.1|15226.1|15231|15230|15223.5|15222.5|2074
1632771000000|2021-09-27 19:30:00|15227.4|15226.4|15228.3|15227.3|15237.9|15236.9|15224.6|15223.6|3054
1632771300000|2021-09-27 19:35:00|15228|15227|15229.8|15228.8|15236.5|15235.5|15225.4|15224.4|2358
1632771600000|2021-09-27 19:40:00|15229.6|15228.6|15231.6|15230.6|15236.9|15235.9|15223.4|15222.4|2687
1632771900000|2021-09-27 19:45:00|15231.1|15230.1|15215.8|15214.8|15232.1|15231.1|15214|15213|3487
1632772200000|2021-09-27 19:50:00|15216.3|15215.3|15194.9|15193.9|15218.8|15217.8|15192.5|15191.5|7607
1632772500000|2021-09-27 19:55:00|15194.4|15193.4|15209|15208|15211.3|15210.3|15192.3|15191.3|10823
1632772800000|2021-09-27 20:00:00|15208|15207|15192.1|15190.1|15209.3|15207.3|15186.6|15184.6|3994
1632773100000|2021-09-27 20:05:00|15192|15190|15199|15197|15199.8|15197.8|15189.1|15187.1|1182
1632773400000|2021-09-27 20:10:00|15198.9|15196.9|15199.5|15197.5|15202.4|15200.4|15195.6|15193.6|1371
1632773700000|2021-09-27 20:15:00|15199.6|15197.6|15194.3|15192.3|15200|15198|15194.3|15192.3|263
1632774000000|2021-09-27 20:20:00|15194|15192|15191.4|15189.4|15194.9|15192.9|15191.3|15189.3|260
1632774300000|2021-09-27 20:25:00|15191.5|15189.5|15193.4|15191.4|15195.6|15193.6|15190.4|15188.4|151
1632774600000|2021-09-27 20:30:00|15193.3|15191.3|15193.4|15191.4|15194.6|15192.6|15192.4|15190.4|173
1632774900000|2021-09-27 20:35:00|15193.3|15191.3|15194|15192|15195|15193|15192.8|15190.8|110
1632775200000|2021-09-27 20:40:00|15193.9|15191.9|15193.6|15191.6|15194|15192|15189.9|15187.9|151
1632775500000|2021-09-27 20:45:00|15193.5|15191.5|15193.5|15191.5|15194|15192|15188.5|15186.5|222
1632775800000|2021-09-27 20:50:00|15193.6|15191.6|15189|15187|15193.6|15191.6|15188.8|15186.8|230
1632776100000|2021-09-27 20:55:00|15189.4|15187.4|15187.3|15182.3|15192.6|15190.6|15185.1|15181.9|484
1632776400000|2021-09-27 21:00:00|15187.1|15182.1|15185.9|15180.9|15187.3|15182.3|15185.3|15180.3|0
1632776700000|2021-09-27 21:05:00|15186|15181|15188.5|15183.5|15188.6|15183.6|15185.9|15180.9|0
1632777000000|2021-09-27 21:10:00|15188.7|15183.7|15187.5|15182.5|15188.8|15183.8|15187.4|15182.4|0
1632777300000|2021-09-27 21:15:00|15187.6|15182.6|15187.7|15182.7|15188|15183|15187.2|15182.2|0
1632777600000|2021-09-27 21:20:00|15188.2|15183.2|15189.2|15184.2|15189.2|15184.2|15188.2|15183.2|0
1632777900000|2021-09-27 21:25:00|15188.7|15183.7|15189.1|15184.1|15190.6|15185.6|15188.2|15183.2|0
1632778200000|2021-09-27 21:30:00|15189.2|15184.2|15187.3|15182.3|15189.2|15184.2|15187.3|15182.3|0
1632778500000|2021-09-27 21:35:00|15187.2|15182.2|15186.9|15181.9|15187.4|15182.4|15186.9|15181.9|0
1632778800000|2021-09-27 21:40:00|15186.5|15181.5|15187.4|15182.4|15187.4|15182.4|15186.5|15181.5|0
1632779100000|2021-09-27 21:45:00|15187.3|15182.3|15187.2|15182.2|15187.3|15182.3|15186.8|15181.8|0
1632779400000|2021-09-27 21:50:00|15187.4|15182.4|15188.7|15183.7|15188.7|15183.7|15187.3|15182.3|0
1632779700000|2021-09-27 21:55:00|15188.6|15183.6|15188.8|15183.8|15189.5|15184.5|15188.3|15183.3|0
1632780000000|2021-09-27 22:00:00|15188.6|15186.6|15193.3|15191.3|15197.9|15195.9|15187.4|15185.4|554
1632780300000|2021-09-27 22:05:00|15193.5|15191.5|15193.1|15191.1|15194.5|15192.5|15190.1|15188.1|201
1632780600000|2021-09-27 22:10:00|15194.3|15192.3|15194.5|15192.5|15198|15196|15194.3|15192.3|206
1632780900000|2021-09-27 22:15:00|15194.3|15192.3|15196.1|15194.1|15197.3|15195.3|15194.3|15192.3|68
1632781200000|2021-09-27 22:20:00|15196.3|15194.3|15192.9|15190.9|15196.5|15194.5|15190.8|15188.8|140
1632781500000|2021-09-27 22:25:00|15192.8|15190.8|15192.9|15190.9|15193.8|15191.8|15190.3|15188.3|95
1632781800000|2021-09-27 22:30:00|15192.6|15190.6|15194.5|15192.5|15195.8|15193.8|15192|15190|152
1632782100000|2021-09-27 22:35:00|15195.8|15193.8|15194.5|15192.5|15200.5|15198.5|15194.3|15192.3|219
1632782400000|2021-09-27 22:40:00|15194.4|15192.4|15187.8|15185.8|15194.5|15192.5|15187.4|15185.4|236
1632782700000|2021-09-27 22:45:00|15187.6|15185.6|15173.6|15171.6|15187.6|15185.6|15169.5|15167.5|910
1632783000000|2021-09-27 22:50:00|15173.3|15171.3|15171.4|15169.4|15173.3|15171.3|15170.1|15168.1|187
1632783300000|2021-09-27 22:55:00|15171.3|15169.3|15170|15168|15176.3|15174.3|15170|15168|307
1632783600000|2021-09-27 23:00:00|15169.9|15167.9|15176.8|15174.8|15177.6|15175.6|15169|15167|253
1632783900000|2021-09-27 23:05:00|15176.6|15174.6|15183.9|15181.9|15184.4|15182.4|15171.6|15169.6|638
1632784200000|2021-09-27 23:10:00|15184|15182|15182.9|15180.9|15186.9|15184.9|15181.4|15179.4|213
1632784500000|2021-09-27 23:15:00|15182.8|15180.8|15181.9|15179.9|15183.8|15181.8|15181.4|15179.4|77
1632784800000|2021-09-27 23:20:00|15181.8|15179.8|15180.5|15178.5|15183.3|15181.3|15179.9|15177.9|122
1632785100000|2021-09-27 23:25:00|15180.1|15178.1|15180|15178|15181.9|15179.9|15177.5|15175.5|168
1632785400000|2021-09-27 23:30:00|15180.1|15178.1|15187|15185|15190.3|15188.3|15179.6|15177.6|365
1632785700000|2021-09-27 23:35:00|15186.8|15184.8|15188.8|15186.8|15189.4|15187.4|15186.5|15184.5|144
1632786000000|2021-09-27 23:40:00|15188.9|15186.9|15194.3|15192.3|15195.3|15193.3|15188.9|15186.9|227
1632786300000|2021-09-27 23:45:00|15194.4|15192.4|15187.6|15185.6|15195|15193|15186.9|15184.9|189
1632786600000|2021-09-27 23:50:00|15187.8|15185.8|15192.6|15190.6|15192.8|15190.8|15185.6|15183.6|236
1632786900000|2021-09-27 23:55:00|15192.8|15190.8|15182.5|15180.5|15194.3|15192.3|15180.8|15178.8|410
1632787200000|2021-09-28 00:00:00|15182.6|15180.6|15179.6|15177.6|15184|15182|15175.5|15173.5|648
1632787500000|2021-09-28 00:05:00|15179.8|15177.8|15187.4|15185.4|15188.4|15186.4|15175|15173|531
1632787800000|2021-09-28 00:10:00|15186.8|15184.8|15185.3|15183.3|15193.8|15191.8|15185.1|15183.1|326
1632788100000|2021-09-28 00:15:00|15185.6|15183.6|15180.5|15178.5|15191.5|15189.5|15178.5|15176.5|496
1632788400000|2021-09-28 00:20:00|15180.6|15178.6|15171.5|15169.5|15181|15179|15171|15169|631
1632788700000|2021-09-28 00:25:00|15171.4|15169.4|15173.5|15171.5|15174.5|15172.5|15165.9|15163.9|623
1632789000000|2021-09-28 00:30:00|15174|15172|15161.6|15159.6|15174.4|15172.4|15158.1|15156.1|809
1632789300000|2021-09-28 00:35:00|15161.5|15159.5|15151.9|15149.9|15163.3|15161.3|15149.9|15147.9|824
1632789600000|2021-09-28 00:40:00|15152|15150|15154.3|15152.3|15154.5|15152.5|15146.9|15144.9|643
1632789900000|2021-09-28 00:45:00|15154|15152|15154.5|15152.5|15154.6|15152.6|15151.5|15149.5|274
1632790200000|2021-09-28 00:50:00|15154.4|15152.4|15150.4|15148.4|15154.4|15152.4|15148.8|15146.8|354
1632790500000|2021-09-28 00:55:00|15150.6|15148.6|15158.3|15156.3|15158.9|15156.9|15150.1|15148.1|458
1632790800000|2021-09-28 01:00:00|15158.4|15156.4|15155.5|15153.5|15159.3|15157.3|15150.9|15148.9|394
1632791100000|2021-09-28 01:05:00|15155.4|15153.4|15156.8|15154.8|15159.6|15157.6|15153.8|15151.8|214
1632791400000|2021-09-28 01:10:00|15156.9|15154.9|15156.3|15154.3|15158|15156|15154.5|15152.5|178
1632791700000|2021-09-28 01:15:00|15156.1|15154.1|15157.9|15155.9|15159.9|15157.9|15151|15149|376
1632792000000|2021-09-28 01:20:00|15158|15156|15152.1|15150.1|15158.6|15156.6|15151.9|15149.9|218
1632792300000|2021-09-28 01:25:00|15152.3|15150.3|15158.9|15156.9|15159.6|15157.6|15149.5|15147.5|387
1632792600000|2021-09-28 01:30:00|15158.5|15156.5|15160.4|15158.4|15165.1|15163.1|15155.5|15153.5|587
1632792900000|2021-09-28 01:35:00|15160|15158|15168.3|15166.3|15168.3|15166.3|15159.3|15157.3|387
1632793200000|2021-09-28 01:40:00|15168.4|15166.4|15166.3|15164.3|15169|15167|15162.9|15160.9|406
1632793500000|2021-09-28 01:45:00|15166.4|15164.4|15171.5|15169.5|15174.3|15172.3|15165.6|15163.6|570
1632793800000|2021-09-28 01:50:00|15171.6|15169.6|15181.5|15179.5|15183.5|15181.5|15171.6|15169.6|664
1632794100000|2021-09-28 01:55:00|15181.6|15179.6|15183.9|15181.9|15185|15183|15178.9|15176.9|416
1632794400000|2021-09-28 02:00:00|15184|15182|15186.4|15184.4|15189|15187|15184|15182|416
1632794700000|2021-09-28 02:05:00|15186.5|15184.5|15195.9|15193.9|15198.4|15196.4|15185.5|15183.5|610
1632795000000|2021-09-28 02:10:00|15195.8|15193.8|15198.6|15196.6|15202.4|15200.4|15192.9|15190.9|546
1632795300000|2021-09-28 02:15:00|15198.8|15196.8|15194.8|15192.8|15199.5|15197.5|15192|15190|405
1632795600000|2021-09-28 02:20:00|15194.9|15192.9|15197.5|15195.5|15200.1|15198.1|15194.5|15192.5|272
1632795900000|2021-09-28 02:25:00|15197.6|15195.6|15200.4|15198.4|15205.9|15203.9|15197|15195|581
1632796200000|2021-09-28 02:30:00|15200.5|15198.5|15196.1|15194.1|15201.8|15199.8|15195.6|15193.6|388
1632796500000|2021-09-28 02:35:00|15196|15194|15195.6|15193.6|15198|15196|15191.4|15189.4|458
1632796800000|2021-09-28 02:40:00|15195.4|15193.4|15200.4|15198.4|15200.5|15198.5|15192|15190|319
1632797100000|2021-09-28 02:45:00|15200.5|15198.5|15199.3|15197.3|15200.5|15198.5|15196.4|15194.4|252
1632797400000|2021-09-28 02:50:00|15199.4|15197.4|15204.1|15202.1|15204.5|15202.5|15199.4|15197.4|371
1632797700000|2021-09-28 02:55:00|15204|15202|15197.8|15195.8|15205.6|15203.6|15196.1|15194.1|376
1632798000000|2021-09-28 03:00:00|15198|15196|15203|15201|15205.3|15203.3|15197.8|15195.8|305
1632798300000|2021-09-28 03:05:00|15202.9|15200.9|15201.3|15199.3|15203.5|15201.5|15200.4|15198.4|256
1632798600000|2021-09-28 03:10:00|15201.1|15199.1|15201.9|15199.9|15203.4|15201.4|15199.1|15197.1|248
1632798900000|2021-09-28 03:15:00|15202|15200|15200.1|15198.1|15204.8|15202.8|15197.8|15195.8|318
1632799200000|2021-09-28 03:20:00|15200.3|15198.3|15195.6|15193.6|15201|15199|15194.9|15192.9|366
1632799500000|2021-09-28 03:25:00|15195.5|15193.5|15191.4|15189.4|15196.6|15194.6|15188|15186|591
1632799800000|2021-09-28 03:30:00|15190.9|15188.9|15189.9|15187.9|15192.5|15190.5|15188.8|15186.8|197
1632800100000|2021-09-28 03:35:00|15190|15188|15179.6|15177.6|15190.9|15188.9|15176.6|15174.6|648
1632800400000|2021-09-28 03:40:00|15179.8|15177.8|15182.4|15180.4|15182.6|15180.6|15178.5|15176.5|307
1632800700000|2021-09-28 03:45:00|15182.3|15180.3|15181.3|15179.3|15185|15183|15181.1|15179.1|222
1632801000000|2021-09-28 03:50:00|15181.4|15179.4|15172.6|15170.6|15182.4|15180.4|15170.8|15168.8|562
1632801300000|2021-09-28 03:55:00|15172.5|15170.5|15163|15161|15173.9|15171.9|15162.5|15160.5|538
1632801600000|2021-09-28 04:00:00|15162.8|15160.8|15163.6|15161.6|15167.8|15165.8|15160.9|15158.9|549
1632801900000|2021-09-28 04:05:00|15163.5|15161.5|15161.5|15159.5|15167|15165|15161.1|15159.1|299
1632802200000|2021-09-28 04:10:00|15161.6|15159.6|15165.6|15163.6|15166.1|15164.1|15156.5|15154.5|627
1632802500000|2021-09-28 04:15:00|15165.8|15163.8|15171.3|15169.3|15171.4|15169.4|15164.6|15162.6|339
1632802800000|2021-09-28 04:20:00|15171.1|15169.1|15170.3|15168.3|15171.9|15169.9|15169.5|15167.5|84
1632803100000|2021-09-28 04:25:00|15170.4|15168.4|15170.5|15168.5|15172.8|15170.8|15169.6|15167.6|170
1632803400000|2021-09-28 04:30:00|15170.3|15168.3|15166.8|15164.8|15170.3|15168.3|15161|15159|359
1632803700000|2021-09-28 04:35:00|15166.6|15164.6|15175.9|15173.9|15176.1|15174.1|15165.9|15163.9|281
1632804000000|2021-09-28 04:40:00|15176|15174|15180.3|15178.3|15183.4|15181.4|15176|15174|515
1632804300000|2021-09-28 04:45:00|15180.1|15178.1|15185.9|15183.9|15189.4|15187.4|15179.4|15177.4|506
1632804600000|2021-09-28 04:50:00|15186|15184|15185.4|15183.4|15187.5|15185.5|15182|15180|254
1632804900000|2021-09-28 04:55:00|15185.6|15183.6|15185.5|15183.5|15189|15187|15184.1|15182.1|246
1632805200000|2021-09-28 05:00:00|15185.4|15183.4|15172.9|15170.9|15189|15187|15171|15169|677
1632805500000|2021-09-28 05:05:00|15172.8|15170.8|15180.8|15178.8|15181.3|15179.3|15171.3|15169.3|304
1632805800000|2021-09-28 05:10:00|15181|15179|15179.5|15177.5|15182.4|15180.4|15175.8|15173.8|258
1632806100000|2021-09-28 05:15:00|15179.4|15177.4|15191.8|15189.8|15194.5|15192.5|15179|15177|685
1632806400000|2021-09-28 05:20:00|15192.3|15190.3|15188.5|15186.5|15192.6|15190.6|15186.1|15184.1|284
1632806700000|2021-09-28 05:25:00|15188.4|15186.4|15188.3|15186.3|15190.5|15188.5|15185.9|15183.9|197
1632807000000|2021-09-28 05:30:00|15188.5|15186.5|15192.6|15190.6|15193.5|15191.5|15184|15182|413
1632807300000|2021-09-28 05:35:00|15192.5|15190.5|15189.6|15187.6|15192.8|15190.8|15188.5|15186.5|163
1632807600000|2021-09-28 05:40:00|15189.5|15187.5|15183.3|15181.3|15193.1|15191.1|15180.3|15178.3|370
1632807900000|2021-09-28 05:45:00|15183.1|15181.1|15192.3|15190.3|15193|15191|15182.4|15180.4|254
1632808200000|2021-09-28 05:50:00|15192.1|15190.1|15191.9|15189.9|15196.6|15194.6|15190.6|15188.6|353
1632808500000|2021-09-28 05:55:00|15192|15190|15204.6|15202.6|15205.8|15203.8|15192|15190|717
1632808800000|2021-09-28 06:00:00|15204.8|15202.8|15198.8|15196.8|15205.1|15203.1|15198.3|15196.3|520
1632809100000|2021-09-28 06:05:00|15198.6|15196.6|15182.8|15180.8|15199.5|15197.5|15182.4|15180.4|639
1632809400000|2021-09-28 06:10:00|15182.6|15180.6|15165.4|15163.4|15182.8|15180.8|15165|15163|911
1632809700000|2021-09-28 06:15:00|15165.6|15163.6|15159.4|15157.4|15172.1|15170.1|15155.9|15153.9|965
1632810000000|2021-09-28 06:20:00|15158.6|15156.6|15140.4|15138.4|15160.4|15158.4|15135.6|15133.6|1588
1632810300000|2021-09-28 06:25:00|15140|15138|15126.6|15124.6|15142.8|15140.8|15125.6|15123.6|1346
1632810600000|2021-09-28 06:30:00|15126.8|15124.8|15104.5|15102.5|15126.8|15124.8|15103.5|15101.5|2259
1632810900000|2021-09-28 06:35:00|15104.4|15102.4|15091.8|15089.8|15106.9|15104.9|15091.4|15089.4|2464
1632811200000|2021-09-28 06:40:00|15091.5|15089.5|15104.8|15102.8|15112.5|15110.5|15091.5|15089.5|1799
1632811500000|2021-09-28 06:45:00|15104.9|15102.9|15109.4|15107.4|15115.9|15113.9|15098.5|15096.5|1056
1632811800000|2021-09-28 06:50:00|15109.5|15107.5|15092.4|15090.4|15111|15109|15090|15088|1243
1632812100000|2021-09-28 06:55:00|15092.6|15090.6|15083.3|15081.3|15104.5|15102.5|15078.5|15076.5|2314
1632812400000|2021-09-28 07:00:00|15083.5|15081.5|15070.9|15068.9|15094.3|15092.3|15068.8|15066.8|2261
1632812700000|2021-09-28 07:05:00|15070.8|15068.8|15081.8|15079.8|15087|15085|15066.1|15064.1|1532
1632813000000|2021-09-28 07:10:00|15081.6|15079.6|15088.1|15086.1|15098.3|15096.3|15078.3|15076.3|1716
1632813300000|2021-09-28 07:15:00|15087.9|15085.9|15059.3|15057.3|15093.3|15091.3|15055.6|15053.6|2268
1632813600000|2021-09-28 07:20:00|15059.1|15057.1|15049.8|15047.8|15061.3|15059.3|15038.5|15036.5|2682
1632813900000|2021-09-28 07:25:00|15049.6|15047.6|15029.3|15027.3|15049.8|15047.8|15027.3|15025.3|2909
1632814200000|2021-09-28 07:30:00|15029|15027|15039.5|15037.5|15040.8|15038.8|15023|15021|1867
1632814500000|2021-09-28 07:35:00|15039.4|15037.4|15047|15045|15048.4|15046.4|15029.4|15027.4|1408
1632814800000|2021-09-28 07:40:00|15047.1|15045.1|15017.9|15015.9|15047.6|15045.6|15016|15014|2433
1632815100000|2021-09-28 07:45:00|15017.8|15015.8|15025.9|15023.9|15026.4|15024.4|15003.4|15001.4|2724
1632815400000|2021-09-28 07:50:00|15025.5|15023.5|15027.3|15025.3|15029|15027|15016.6|15014.6|1143
1632815700000|2021-09-28 07:55:00|15027.5|15025.5|15018.9|15016.9|15027.9|15025.9|15010.4|15008.4|1448
1632816000000|2021-09-28 08:00:00|15017|15015|14994.6|14992.6|15020.3|15018.3|14993.5|14991.5|2188
1632816300000|2021-09-28 08:05:00|14994.9|14992.9|14986.9|14984.9|15000.1|14998.1|14985.4|14983.4|2076
1632816600000|2021-09-28 08:10:00|14987.1|14985.1|14990.6|14988.6|14991.5|14989.5|14976.4|14974.4|2513
1632816900000|2021-09-28 08:15:00|14990.9|14988.9|14998.5|14996.5|14998.9|14996.9|14986.1|14984.1|1449
1632817200000|2021-09-28 08:20:00|14999.1|14997.1|15002.9|15000.9|15004.9|15002.9|14994.4|14992.4|1085
1632817500000|2021-09-28 08:25:00|15003|15001|15008.4|15006.4|15008.4|15006.4|15001.8|14999.8|865
1632817800000|2021-09-28 08:30:00|15009|15007|15034.3|15032.3|15042.8|15040.8|15009|15007|2328
1632818100000|2021-09-28 08:35:00|15034.1|15032.1|15027|15025|15034.1|15032.1|15015.8|15013.8|1212
1632818400000|2021-09-28 08:40:00|15026.8|15024.8|15023.8|15021.8|15037.9|15035.9|15022.6|15020.6|894
1632818700000|2021-09-28 08:45:00|15024.1|15022.1|15030.3|15028.3|15033.6|15031.6|15022.3|15020.3|725
1632819000000|2021-09-28 08:50:00|15030|15028|15030.5|15028.5|15037.9|15035.9|15029.8|15027.8|588
1632819300000|2021-09-28 08:55:00|15030.4|15028.4|15027.5|15025.5|15034|15032|15021.4|15019.4|1057
1632819600000|2021-09-28 09:00:00|15027.6|15025.6|15005|15003|15028.8|15026.8|15003.9|15001.9|1464
1632819900000|2021-09-28 09:05:00|15004.9|15002.9|15020.3|15018.3|15021.4|15019.4|15000.4|14998.4|1477
1632820200000|2021-09-28 09:10:00|15020.8|15018.8|15034.8|15032.8|15036.3|15034.3|15020|15018|1223
1632820500000|2021-09-28 09:15:00|15034.9|15032.9|15034.9|15032.9|15044.8|15042.8|15031.4|15029.4|1389
1632820800000|2021-09-28 09:20:00|15034.8|15032.8|15027.8|15025.8|15037|15035|15027.3|15025.3|821
1632821100000|2021-09-28 09:25:00|15027.6|15025.6|15027|15025|15032.5|15030.5|15025.9|15023.9|465
1632821400000|2021-09-28 09:30:00|15026.6|15024.6|15006.8|15004.8|15027.3|15025.3|15006.8|15004.8|927
1632821700000|2021-09-28 09:35:00|15007.4|15005.4|15006.8|15004.8|15011.6|15009.6|15002.1|15000.1|965
1632822000000|2021-09-28 09:40:00|15006.5|15004.5|15012.8|15010.8|15022.9|15020.9|15004.3|15002.3|1104
1632822300000|2021-09-28 09:45:00|15012.9|15010.9|15017.4|15015.4|15019|15017|15005.8|15003.8|748
1632822600000|2021-09-28 09:50:00|15017.5|15015.5|14982.4|14980.4|15019.5|15017.5|14981|14979|1845
1632822900000|2021-09-28 09:55:00|14982.5|14980.5|14965.5|14963.5|14986|14984|14959.5|14957.5|2857
1632823200000|2021-09-28 10:00:00|14964.9|14962.9|14969.5|14967.5|14971.5|14969.5|14958.6|14956.6|1789
1632823500000|2021-09-28 10:05:00|14969.4|14967.4|14966.1|14964.1|14970.8|14968.8|14962|14960|998
1632823800000|2021-09-28 10:10:00|14966.3|14964.3|14954.5|14952.5|14968.3|14966.3|14948.6|14946.6|1885
1632824100000|2021-09-28 10:15:00|14954.4|14952.4|14959.4|14957.4|14965.8|14963.8|14938.8|14936.8|2546
1632824400000|2021-09-28 10:20:00|14959.5|14957.5|14980.5|14978.5|14984|14982|14958.5|14956.5|1662
1632824700000|2021-09-28 10:25:00|14980.1|14978.1|14979|14977|14981.4|14979.4|14970.1|14968.1|893
1632825000000|2021-09-28 10:30:00|14978.9|14976.9|14981.4|14979.4|14987.9|14985.9|14976.6|14974.6|908
1632825300000|2021-09-28 10:35:00|14981.5|14979.5|14976|14974|14981.6|14979.6|14972.9|14970.9|631
1632825600000|2021-09-28 10:40:00|14976.4|14974.4|14976.8|14974.8|14979.6|14977.6|14974.6|14972.6|468
1632825900000|2021-09-28 10:45:00|14976.5|14974.5|14985|14983|14986.4|14984.4|14972.9|14970.9|812
1632826200000|2021-09-28 10:50:00|14985.5|14983.5|14955.5|14953.5|14985.6|14983.6|14954.5|14952.5|1527
1632826500000|2021-09-28 10:55:00|14955.6|14953.6|14952.8|14950.8|14970.6|14968.6|14951.4|14949.4|1558
1632826800000|2021-09-28 11:00:00|14953.1|14951.1|14989.9|14987.9|14990.8|14988.8|14953.1|14951.1|2146
1632827100000|2021-09-28 11:05:00|14989.8|14987.8|14982.3|14980.3|14991.3|14989.3|14978.4|14976.4|1209
1632827400000|2021-09-28 11:10:00|14982.1|14980.1|14972.3|14970.3|14984|14982|14959.3|14957.3|1456
1632827700000|2021-09-28 11:15:00|14972|14970|14971|14969|14979.3|14977.3|14968.1|14966.1|994
1632828000000|2021-09-28 11:20:00|14970.6|14968.6|14941.3|14939.3|14970.8|14968.8|14940.8|14938.8|2830
1632828300000|2021-09-28 11:25:00|14941.4|14939.4|14958.6|14956.6|14963|14961|14940|14938|1537
1632828600000|2021-09-28 11:30:00|14958.4|14956.4|14959|14957|14974.4|14972.4|14954.4|14952.4|1473
1632828900000|2021-09-28 11:35:00|14958.9|14956.9|14970.4|14968.4|14971.3|14969.3|14950|14948|1160
1632829200000|2021-09-28 11:40:00|14970.5|14968.5|14981.5|14979.5|14986|14984|14970.4|14968.4|1679
1632829500000|2021-09-28 11:45:00|14981.6|14979.6|14993.6|14991.6|15007|15005|14980.9|14978.9|2578
1632829800000|2021-09-28 11:50:00|14994|14992|14997.6|14995.6|15008.1|15006.1|14994|14992|1226
1632830100000|2021-09-28 11:55:00|14998.1|14996.1|14998|14996|15001.5|14999.5|14994.3|14992.3|834
1632830400000|2021-09-28 12:00:00|14997.9|14995.9|14988.4|14986.4|14999.9|14997.9|14980.4|14978.4|1666
1632830700000|2021-09-28 12:05:00|14988.3|14986.3|14988|14986|14995.1|14993.1|14978.4|14976.4|1526
1632831000000|2021-09-28 12:10:00|14987.9|14985.9|14982.5|14980.5|14994|14992|14975.4|14973.4|1265
1632831300000|2021-09-28 12:15:00|14982.4|14980.4|14984.9|14982.9|14989.1|14987.1|14981.4|14979.4|729
1632831600000|2021-09-28 12:20:00|14985|14983|14983.1|14981.1|14990.4|14988.4|14979.8|14977.8|782
1632831900000|2021-09-28 12:25:00|14983.4|14981.4|14976.9|14974.9|14983.4|14981.4|14971.8|14969.8|1333
1632832200000|2021-09-28 12:30:00|14977|14975|14976.6|14974.6|14988|14986|14974.8|14972.8|1118
1632832500000|2021-09-28 12:35:00|14976.5|14974.5|14970.3|14968.3|14977.9|14975.9|14965|14963|1510
1632832800000|2021-09-28 12:40:00|14970.1|14968.1|14959.9|14957.9|14971.1|14969.1|14957.9|14955.9|1618
1632833100000|2021-09-28 12:45:00|14959.8|14957.8|14975.8|14973.8|14978.4|14976.4|14957.6|14955.6|1776
1632833400000|2021-09-28 12:50:00|14976|14974|14967|14965|14976|14974|14962.1|14960.1|1187
1632833700000|2021-09-28 12:55:00|14967.5|14965.5|14978.5|14976.5|14982.9|14980.9|14966.4|14964.4|1391
1632834000000|2021-09-28 13:00:00|14978.4|14976.4|14995.5|14993.5|14996|14994|14976.6|14974.6|2172
1632834300000|2021-09-28 13:05:00|14995.4|14993.4|15002.8|15000.8|15010.6|15008.6|14991.1|14989.1|2440
1632834600000|2021-09-28 13:10:00|15002.6|15000.6|15022.4|15020.4|15023.6|15021.6|14995.9|14993.9|2773
1632834900000|2021-09-28 13:15:00|15022.5|15020.5|15026.9|15024.9|15028|15026|15013.9|15011.9|2714
1632835200000|2021-09-28 13:20:00|15027.3|15025.3|15012.9|15010.9|15035.5|15033.5|15007|15005|4073
1632835500000|2021-09-28 13:25:00|15012.8|15010.8|15015.3|15013.3|15017.1|15015.1|15000.5|14998.5|3958
1632835800000|2021-09-28 13:30:00|15014.8|15013.8|14993.4|14992.4|15042.4|15041.4|14989.3|14988.3|23719
1632836100000|2021-09-28 13:35:00|14993.9|14992.9|14982.6|14981.6|15001.1|15000.1|14975.8|14974.8|12883
1632836400000|2021-09-28 13:40:00|14983|14982|14943.1|14942.1|14985.9|14984.9|14943.1|14942.1|13214
1632836700000|2021-09-28 13:45:00|14942.1|14941.1|14927.1|14926.1|14951.4|14950.4|14925.9|14924.9|12929
1632837000000|2021-09-28 13:50:00|14926.8|14925.8|14949.3|14948.3|14952.6|14951.6|14920.9|14919.9|11946
1632837300000|2021-09-28 13:55:00|14949.5|14948.5|14964.1|14963.1|14974.9|14973.9|14927.4|14926.4|10998
1632837600000|2021-09-28 14:00:00|14964.6|14963.6|14927.9|14926.9|14964.6|14963.6|14907.4|14906.4|16318
1632837900000|2021-09-28 14:05:00|14927.6|14926.6|14895.4|14894.4|14933.6|14932.6|14891.4|14890.4|11452
1632838200000|2021-09-28 14:10:00|14896.9|14895.9|14892.4|14891.4|14912.2|14911.2|14890.4|14889.4|9214
1632838500000|2021-09-28 14:15:00|14891.3|14890.3|14864.4|14863.4|14912.2|14911.2|14864.4|14863.4|13692
1632838800000|2021-09-28 14:20:00|14864.7|14863.7|14876.7|14875.7|14879.4|14878.4|14845.7|14844.7|13284
1632839100000|2021-09-28 14:25:00|14876.2|14875.2|14888.9|14887.9|14892.1|14891.1|14842.8|14841.8|13224
1632839400000|2021-09-28 14:30:00|14889.1|14888.1|14872.9|14871.9|14889.1|14888.1|14855.8|14854.8|11034
1632839700000|2021-09-28 14:35:00|14871.9|14870.9|14886.2|14885.2|14898.1|14897.1|14843.7|14842.7|14155
1632840000000|2021-09-28 14:40:00|14886.3|14885.3|14868.2|14867.2|14889.4|14888.4|14861.4|14860.4|8789
1632840300000|2021-09-28 14:45:00|14868.4|14867.4|14856.6|14855.6|14883.9|14882.9|14852.2|14851.2|9661
1632840600000|2021-09-28 14:50:00|14856.4|14855.4|14848.7|14847.7|14871.8|14870.8|14840.4|14839.4|11184
1632840900000|2021-09-28 14:55:00|14849.4|14848.4|14845.1|14844.1|14862.9|14861.9|14834.9|14833.9|9949
1632841200000|2021-09-28 15:00:00|14844.4|14843.4|14829.2|14828.2|14857.8|14856.8|14828.2|14827.2|8951
1632841500000|2021-09-28 15:05:00|14828.9|14827.9|14800.2|14799.2|14837.9|14836.9|14799.6|14798.6|11673
1632841800000|2021-09-28 15:10:00|14801.2|14800.2|14800.9|14799.9|14817.9|14816.9|14798.6|14797.6|7012
1632842100000|2021-09-28 15:15:00|14800.7|14799.7|14808.2|14807.2|14811.9|14810.9|14787.8|14786.8|9561
1632842400000|2021-09-28 15:20:00|14808.7|14807.7|14816.4|14815.4|14826.3|14825.3|14802.7|14801.7|8123
1632842700000|2021-09-28 15:25:00|14816.3|14815.3|14805.2|14804.2|14829.1|14828.1|14796.7|14795.7|8021
1632843000000|2021-09-28 15:30:00|14805.1|14804.1|14820.7|14819.7|14830.3|14829.3|14783.9|14782.9|11577
1632843300000|2021-09-28 15:35:00|14820.4|14819.4|14829.4|14828.4|14834.7|14833.7|14810.9|14809.9|8096
1632843600000|2021-09-28 15:40:00|14828.7|14827.7|14800.6|14799.6|14831.9|14830.9|14793.7|14792.7|6725
1632843900000|2021-09-28 15:45:00|14800.4|14799.4|14797.4|14796.4|14809.7|14808.7|14779.2|14778.2|6906
1632844200000|2021-09-28 15:50:00|14797.2|14796.2|14812.4|14811.4|14812.4|14811.4|14777.4|14776.4|6573
1632844500000|2021-09-28 15:55:00|14812.3|14811.3|14820.2|14819.2|14828.1|14827.1|14805.4|14804.4|5775
1632844800000|2021-09-28 16:00:00|14820.4|14819.4|14802.2|14801.2|14822.9|14821.9|14789.3|14788.3|6185
1632845100000|2021-09-28 16:05:00|14802.6|14801.6|14828.7|14827.7|14831.1|14830.1|14790.3|14789.3|8169
1632845400000|2021-09-28 16:10:00|14828.4|14827.4|14847.7|14846.7|14854.2|14853.2|14817.1|14816.1|8380
1632845700000|2021-09-28 16:15:00|14848.4|14847.4|14845.4|14844.4|14857.4|14856.4|14840.4|14839.4|6372
1632846000000|2021-09-28 16:20:00|14843.7|14842.7|14837.8|14836.8|14848.4|14847.4|14830.4|14829.4|5442
1632846300000|2021-09-28 16:25:00|14837.7|14836.7|14831.8|14830.8|14847.2|14846.2|14831.3|14830.3|4165
1632846600000|2021-09-28 16:30:00|14831.9|14830.9|14817.9|14816.9|14831.9|14830.9|14807.7|14806.7|5106
1632846900000|2021-09-28 16:35:00|14817.8|14816.8|14807.7|14806.7|14817.8|14816.8|14802.4|14801.4|3495
1632847200000|2021-09-28 16:40:00|14808.4|14807.4|14781.2|14780.2|14808.4|14807.4|14781|14780|4349
1632847500000|2021-09-28 16:45:00|14780.7|14779.7|14771.4|14770.4|14786.9|14785.9|14768.5|14767.5|6238
1632847800000|2021-09-28 16:50:00|14771.2|14770.2|14778.7|14777.7|14788|14787|14764.7|14763.7|6063
1632848100000|2021-09-28 16:55:00|14778.5|14777.5|14774.2|14773.2|14787.7|14786.7|14764.2|14763.2|5436
1632848400000|2021-09-28 17:00:00|14773.2|14772.2|14777.5|14776.5|14782.2|14781.2|14760.9|14759.9|5525
1632848700000|2021-09-28 17:05:00|14777.7|14776.7|14775.8|14774.8|14791.2|14790.2|14760.9|14759.9|5423
1632849000000|2021-09-28 17:10:00|14775.7|14774.7|14779.7|14778.7|14785.2|14784.2|14762|14761|4307
1632849300000|2021-09-28 17:15:00|14778.7|14777.7|14788.7|14787.7|14794.4|14793.4|14769.2|14768.2|4907
1632849600000|2021-09-28 17:20:00|14788.8|14787.8|14808.9|14807.9|14809|14808|14784.4|14783.4|4590
1632849900000|2021-09-28 17:25:00|14809.4|14808.4|14826|14825|14834.7|14833.7|14809.4|14808.4|6081
1632850200000|2021-09-28 17:30:00|14826.2|14825.2|14808.4|14807.4|14826.9|14825.9|14806.2|14805.2|4714
1632850500000|2021-09-28 17:35:00|14808.9|14807.9|14815.4|14814.4|14817.5|14816.5|14801.9|14800.9|3079
1632850800000|2021-09-28 17:40:00|14816.2|14815.2|14812.4|14811.4|14838.9|14837.9|14811.8|14810.8|5210
1632851100000|2021-09-28 17:45:00|14812.7|14811.7|14803.9|14802.9|14824.2|14823.2|14797.8|14796.8|4621
1632851400000|2021-09-28 17:50:00|14803.8|14802.8|14798.4|14797.4|14812.8|14811.8|14794.4|14793.4|3256
1632851700000|2021-09-28 17:55:00|14797.9|14796.9|14785.5|14784.5|14800.5|14799.5|14784.2|14783.2|3288
1632852000000|2021-09-28 18:00:00|14785.7|14784.7|14787.3|14786.3|14793.7|14792.7|14778.4|14777.4|4364
1632852300000|2021-09-28 18:05:00|14787.2|14786.2|14780.4|14779.4|14801.7|14800.7|14779.3|14778.3|4212
1632852600000|2021-09-28 18:10:00|14780.7|14779.7|14764.4|14763.4|14780.9|14779.9|14757.4|14756.4|7078
1632852900000|2021-09-28 18:15:00|14764.9|14763.9|14813.9|14812.9|14814|14813|14764.9|14763.9|6448
1632853200000|2021-09-28 18:20:00|14813.8|14812.8|14834|14833|14836.5|14835.5|14809.4|14808.4|5334
1632853500000|2021-09-28 18:25:00|14833.9|14832.9|14846.9|14845.9|14847.3|14846.3|14823.8|14822.8|6872
1632853800000|2021-09-28 18:30:00|14847|14846|14825.4|14824.4|14847|14846|14819.9|14818.9|5863
1632854100000|2021-09-28 18:35:00|14826.2|14825.2|14822.3|14821.3|14832.2|14831.2|14808.3|14807.3|5914
1632854400000|2021-09-28 18:40:00|14822.2|14821.2|14851.7|14850.7|14851.8|14850.8|14821.4|14820.4|5505
1632854700000|2021-09-28 18:45:00|14851.5|14850.5|14865.8|14864.8|14877.7|14876.7|14846.2|14845.2|9107
1632855000000|2021-09-28 18:50:00|14865|14864|14851.7|14850.7|14878.2|14877.2|14850.2|14849.2|5570
1632855300000|2021-09-28 18:55:00|14851.2|14850.2|14861.7|14860.7|14875.2|14874.2|14850.9|14849.9|5113
1632855600000|2021-09-28 19:00:00|14861.5|14860.5|14863.8|14862.8|14880.2|14879.2|14846.4|14845.4|7539
1632855900000|2021-09-28 19:05:00|14863.7|14862.7|14870.7|14869.7|14890.3|14889.3|14856.2|14855.2|7213
1632856200000|2021-09-28 19:10:00|14870.9|14869.9|14865.9|14864.9|14880.3|14879.3|14864.8|14863.8|4668
1632856500000|2021-09-28 19:15:00|14866.2|14865.2|14859.7|14858.7|14877.4|14876.4|14858.4|14857.4|5499
1632856800000|2021-09-28 19:20:00|14860.4|14859.4|14834.2|14833.2|14878.8|14877.8|14832.3|14831.3|7852
1632857100000|2021-09-28 19:25:00|14834|14833|14818.5|14817.5|14840.9|14839.9|14818.2|14817.2|6169
1632857400000|2021-09-28 19:30:00|14818.7|14817.7|14819.4|14818.4|14836.8|14835.8|14813.8|14812.8|5980
1632857700000|2021-09-28 19:35:00|14818.9|14817.9|14813.9|14812.9|14842.4|14841.4|14811.7|14810.7|8127
1632858000000|2021-09-28 19:40:00|14813.7|14812.7|14812.9|14811.9|14842.2|14841.2|14810.9|14809.9|6460
1632858300000|2021-09-28 19:45:00|14813|14812|14776.3|14775.3|14821|14820|14774.9|14773.9|7307
1632858600000|2021-09-28 19:50:00|14774|14773|14778.3|14777.3|14796.7|14795.7|14763.9|14762.9|11963
1632858900000|2021-09-28 19:55:00|14780.9|14779.9|14779.8|14778.8|14795|14794|14769.3|14768.3|21300
1632859200000|2021-09-28 20:00:00|14779.3|14778.3|14793.8|14791.8|14802.8|14800.8|14778.5|14776.5|8557
1632859500000|2021-09-28 20:05:00|14794|14792|14776.9|14774.9|14795.4|14793.4|14772.1|14770.1|3648
1632859800000|2021-09-28 20:10:00|14776.8|14774.8|14774|14772|14778.8|14776.8|14765.1|14763.1|3443
1632860100000|2021-09-28 20:15:00|14775|14773|14767|14765|14776.8|14774.8|14759.1|14757.1|1172
1632860400000|2021-09-28 20:20:00|14766.9|14764.9|14758.9|14756.9|14768|14766|14758.6|14756.6|463
1632860700000|2021-09-28 20:25:00|14758.8|14756.8|14767.4|14765.4|14770.9|14768.9|14758.8|14756.8|1052
1632861000000|2021-09-28 20:30:00|14767|14765|14767.6|14765.6|14769.8|14767.8|14765.3|14763.3|494
1632861300000|2021-09-28 20:35:00|14768|14766|14774.1|14772.1|14778.6|14776.6|14767.5|14765.5|708
1632861600000|2021-09-28 20:40:00|14774.3|14772.3|14780.3|14778.3|14780.5|14778.5|14770.5|14768.5|567
1632861900000|2021-09-28 20:45:00|14780.6|14778.6|14785.5|14783.5|14788.1|14786.1|14780.4|14778.4|561
1632862200000|2021-09-28 20:50:00|14785.9|14783.9|14786.9|14784.9|14787.5|14785.5|14780.3|14778.3|383
1632862500000|2021-09-28 20:55:00|14787|14785|14785|14780|14788.4|14786.4|14782.6|14780|363
1632862800000|2021-09-28 21:00:00|14785.1|14780.1|14784|14779|14785.8|14780.8|14784|14779|0
1632863100000|2021-09-28 21:05:00|14784.7|14779.7|14782.8|14777.8|14785.5|14780.5|14782.7|14777.7|0
1632863400000|2021-09-28 21:10:00|14782.5|14777.5|14781.8|14776.8|14782.5|14777.5|14781.8|14776.8|0
1632863700000|2021-09-28 21:15:00|14782|14777|14781.5|14776.5|14782.1|14777.1|14780.8|14775.8|0
1632864000000|2021-09-28 21:20:00|14781.4|14776.4|14781.3|14776.3|14782|14777|14780.4|14775.4|0
1632864300000|2021-09-28 21:25:00|14781.2|14776.2|14779.7|14774.7|14781.3|14776.3|14778.9|14773.9|0
1632864600000|2021-09-28 21:30:00|14779.1|14774.1|14772.9|14767.9|14779.1|14774.1|14772.7|14767.7|0
1632864900000|2021-09-28 21:35:00|14773.1|14768.1|14772.5|14767.5|14773.1|14768.1|14772.2|14767.2|0
1632865200000|2021-09-28 21:40:00|14772.3|14767.3|14773.3|14768.3|14773.7|14768.7|14772.1|14767.1|0
1632865500000|2021-09-28 21:45:00|14773.5|14768.5|14772.4|14767.4|14773.5|14768.5|14772|14767|0
1632865800000|2021-09-28 21:50:00|14772.3|14767.3|14776.1|14771.1|14776.1|14771.1|14772.3|14767.3|0
1632866100000|2021-09-28 21:55:00|14774.3|14769.3|14780.1|14775.1|14780.2|14775.2|14774.3|14769.3|0
1632866400000|2021-09-28 22:00:00|14787.9|14785.9|14789.1|14787.1|14795.5|14793.5|14785.3|14783.3|679
1632866700000|2021-09-28 22:05:00|14789.5|14787.5|14789.9|14787.9|14793.8|14791.8|14788.5|14786.5|331
1632867000000|2021-09-28 22:10:00|14790.8|14788.8|14790.3|14788.3|14795.4|14793.4|14789.4|14787.4|243
1632867300000|2021-09-28 22:15:00|14790.4|14788.4|14794.8|14792.8|14795.6|14793.6|14790.4|14788.4|209
1632867600000|2021-09-28 22:20:00|14794.9|14792.9|14790.3|14788.3|14797.6|14795.6|14788.1|14786.1|325
1632867900000|2021-09-28 22:25:00|14790.1|14788.1|14786.3|14784.3|14791.8|14789.8|14785.1|14783.1|326
1632868200000|2021-09-28 22:30:00|14786.4|14784.4|14796.1|14794.1|14798.3|14796.3|14786.4|14784.4|407
1632868500000|2021-09-28 22:35:00|14796.6|14794.6|14787.6|14785.6|14797.8|14795.8|14787.6|14785.6|342
1632868800000|2021-09-28 22:40:00|14787.3|14785.3|14780.6|14778.6|14790.5|14788.5|14778.1|14776.1|706
1632869100000|2021-09-28 22:45:00|14780.8|14778.8|14793.6|14791.6|14794.3|14792.3|14779.9|14777.9|375
1632869400000|2021-09-28 22:50:00|14793.9|14791.9|14792.9|14790.9|14794.4|14792.4|14788.4|14786.4|372
1632869700000|2021-09-28 22:55:00|14793|14791|14790.8|14788.8|14795.3|14793.3|14790.6|14788.6|128
1632870000000|2021-09-28 23:00:00|14791|14789|14791.3|14789.3|14795.5|14793.5|14786|14784|297
1632870300000|2021-09-28 23:05:00|14791.4|14789.4|14792.9|14790.9|14794.8|14792.8|14790.9|14788.9|116
1632870600000|2021-09-28 23:10:00|14792.8|14790.8|14794.4|14792.4|14794.5|14792.5|14788.4|14786.4|103
1632870900000|2021-09-28 23:15:00|14795.1|14793.1|14797.4|14795.4|14800|14798|14795.1|14793.1|356
1632871200000|2021-09-28 23:20:00|14797.3|14795.3|14794|14792|14799.4|14797.4|14789.4|14787.4|243
1632871500000|2021-09-28 23:25:00|14793.8|14791.8|14790.5|14788.5|14793.8|14791.8|14787.5|14785.5|196
1632871800000|2021-09-28 23:30:00|14790.8|14788.8|14780.5|14778.5|14791.5|14789.5|14778.1|14776.1|873
1632872100000|2021-09-28 23:35:00|14780.4|14778.4|14782.1|14780.1|14782.9|14780.9|14775.8|14773.8|482
1632872400000|2021-09-28 23:40:00|14781.9|14779.9|14786.8|14784.8|14786.8|14784.8|14781.5|14779.5|189
1632872700000|2021-09-28 23:45:00|14786.6|14784.6|14793.5|14791.5|14794.3|14792.3|14786.6|14784.6|391
1632873000000|2021-09-28 23:50:00|14793.6|14791.6|14805.6|14803.6|14808.4|14806.4|14791.8|14789.8|801
1632873300000|2021-09-28 23:55:00|14805.5|14803.5|14818|14816|14819|14817|14805.4|14803.4|790
1632873600000|2021-09-29 00:00:00|14817.9|14815.9|14828.5|14826.5|14830.4|14828.4|14814.8|14812.8|964
1632873900000|2021-09-29 00:05:00|14828.4|14826.4|14830|14828|14836.6|14834.6|14827.6|14825.6|1048
1632874200000|2021-09-29 00:10:00|14830.1|14828.1|14831.6|14829.6|14835.1|14833.1|14825.8|14823.8|989
1632874500000|2021-09-29 00:15:00|14831.5|14829.5|14849.4|14847.4|14853.6|14851.6|14827.1|14825.1|1443
1632874800000|2021-09-29 00:20:00|14849.3|14847.3|14853|14851|14858.4|14856.4|14848.1|14846.1|1060
1632875100000|2021-09-29 00:25:00|14852|14850|14857.8|14855.8|14862.6|14860.6|14847|14845|1052
1632875400000|2021-09-29 00:30:00|14857.6|14855.6|14858.6|14856.6|14860.6|14858.6|14851.8|14849.8|940
1632875700000|2021-09-29 00:35:00|14858.9|14856.9|14861.5|14859.5|14866.1|14864.1|14858.9|14856.9|938
1632876000000|2021-09-29 00:40:00|14861.4|14859.4|14855.5|14853.5|14865.4|14863.4|14854|14852|655
1632876300000|2021-09-29 00:45:00|14855|14853|14851.9|14849.9|14856.8|14854.8|14851.8|14849.8|671
1632876600000|2021-09-29 00:50:00|14851.8|14849.8|14847|14845|14851.8|14849.8|14839.8|14837.8|1110
1632876900000|2021-09-29 00:55:00|14846.8|14844.8|14844.4|14842.4|14849.6|14847.6|14836.8|14834.8|560
1632877200000|2021-09-29 01:00:00|14844.6|14842.6|14844.4|14842.4|14852.4|14850.4|14840.8|14838.8|750
1632877500000|2021-09-29 01:05:00|14844.5|14842.5|14823.1|14821.1|14844.8|14842.8|14821.3|14819.3|1059
1632877800000|2021-09-29 01:10:00|14822.6|14820.6|14839.4|14837.4|14842.6|14840.6|14819.8|14817.8|1076
1632878100000|2021-09-29 01:15:00|14839.1|14837.1|14825.5|14823.5|14842.8|14840.8|14823.6|14821.6|776
1632878400000|2021-09-29 01:20:00|14825.4|14823.4|14813.8|14811.8|14825.5|14823.5|14812.4|14810.4|1292
1632878700000|2021-09-29 01:25:00|14813.9|14811.9|14811.8|14809.8|14820.5|14818.5|14805.1|14803.1|992
1632879000000|2021-09-29 01:30:00|14811.9|14809.9|14800.9|14798.9|14813.1|14811.1|14789.8|14787.8|1472
1632879300000|2021-09-29 01:35:00|14801|14799|14811.5|14809.5|14816.3|14814.3|14798.8|14796.8|1168
1632879600000|2021-09-29 01:40:00|14811.6|14809.6|14833.9|14831.9|14834.4|14832.4|14811.6|14809.6|1213
1632879900000|2021-09-29 01:45:00|14834|14832|14835.9|14833.9|14843.4|14841.4|14830.6|14828.6|1098
1632880200000|2021-09-29 01:50:00|14835.8|14833.8|14823.9|14821.9|14837|14835|14812.3|14810.3|1493
1632880500000|2021-09-29 01:55:00|14824|14822|14834.5|14832.5|14837|14835|14824|14822|731
1632880800000|2021-09-29 02:00:00|14834.4|14832.4|14851.6|14849.6|14853.1|14851.1|14826.8|14824.8|1354
1632881100000|2021-09-29 02:05:00|14851.5|14849.5|14840.8|14838.8|14855.1|14853.1|14840.8|14838.8|785
1632881400000|2021-09-29 02:10:00|14840.6|14838.6|14850.5|14848.5|14857|14855|14839.1|14837.1|830
1632881700000|2021-09-29 02:15:00|14850.6|14848.6|14850.5|14848.5|14856.9|14854.9|14843.6|14841.6|752
1632882000000|2021-09-29 02:20:00|14850.4|14848.4|14862.4|14860.4|14863.5|14861.5|14849.9|14847.9|724
1632882300000|2021-09-29 02:25:00|14862.6|14860.6|14861|14859|14869.3|14867.3|14858.5|14856.5|979
1632882600000|2021-09-29 02:30:00|14861.5|14859.5|14859.6|14857.6|14863.8|14861.8|14858|14856|674
1632882900000|2021-09-29 02:35:00|14860|14858|14857.3|14855.3|14865|14863|14856.9|14854.9|598
1632883200000|2021-09-29 02:40:00|14857.1|14855.1|14854.4|14852.4|14860.6|14858.6|14851.1|14849.1|715
1632883500000|2021-09-29 02:45:00|14854.5|14852.5|14865.5|14863.5|14866.1|14864.1|14853.5|14851.5|698
1632883800000|2021-09-29 02:50:00|14865.4|14863.4|14856.4|14854.4|14867.3|14865.3|14855.3|14853.3|471
1632884100000|2021-09-29 02:55:00|14856.3|14854.3|14856.3|14854.3|14859|14857|14853.3|14851.3|320
1632884400000|2021-09-29 03:00:00|14856.1|14854.1|14854.3|14852.3|14862.5|14860.5|14853.4|14851.4|379
1632884700000|2021-09-29 03:05:00|14854.1|14852.1|14844.6|14842.6|14854.8|14852.8|14838.9|14836.9|812
1632885000000|2021-09-29 03:10:00|14845.1|14843.1|14848.6|14846.6|14850.9|14848.9|14844|14842|429
1632885300000|2021-09-29 03:15:00|14848.8|14846.8|14855.4|14853.4|14856.4|14854.4|14842.1|14840.1|555
1632885600000|2021-09-29 03:20:00|14855.5|14853.5|14859.8|14857.8|14873.6|14871.6|14855.5|14853.5|1062
1632885900000|2021-09-29 03:25:00|14859.9|14857.9|14866.6|14864.6|14867.4|14865.4|14859|14857|464
1632886200000|2021-09-29 03:30:00|14866|14864|14862.6|14860.6|14868.1|14866.1|14858.4|14856.4|488
1632886500000|2021-09-29 03:35:00|14862.8|14860.8|14858.5|14856.5|14866|14864|14856|14854|393
1632886800000|2021-09-29 03:40:00|14858.4|14856.4|14864.4|14862.4|14864.6|14862.6|14858.4|14856.4|272
1632887100000|2021-09-29 03:45:00|14864.3|14862.3|14858.5|14856.5|14865.8|14863.8|14857.5|14855.5|245
1632887400000|2021-09-29 03:50:00|14858.6|14856.6|14857.8|14855.8|14866.4|14864.4|14856.3|14854.3|387
1632887700000|2021-09-29 03:55:00|14857.9|14855.9|14854.5|14852.5|14859.3|14857.3|14849.5|14847.5|542
1632888000000|2021-09-29 04:00:00|14854.6|14852.6|14852|14850|14854.6|14852.6|14845.1|14843.1|510
1632888300000|2021-09-29 04:05:00|14851.9|14849.9|14854.1|14852.1|14858.5|14856.5|14851.3|14849.3|356
1632888600000|2021-09-29 04:10:00|14854.5|14852.5|14846.8|14844.8|14855.3|14853.3|14846.5|14844.5|401
1632888900000|2021-09-29 04:15:00|14846.6|14844.6|14851.3|14849.3|14852.8|14850.8|14842.8|14840.8|473
1632889200000|2021-09-29 04:20:00|14851.1|14849.1|14853.9|14851.9|14855.6|14853.6|14851.1|14849.1|295
1632889500000|2021-09-29 04:25:00|14853.8|14851.8|14856.3|14854.3|14860.5|14858.5|14853.8|14851.8|420
1632889800000|2021-09-29 04:30:00|14856.4|14854.4|14865.4|14863.4|14865.5|14863.5|14855|14853|475
1632890100000|2021-09-29 04:35:00|14865.3|14863.3|14869.6|14867.6|14870|14868|14861.3|14859.3|410
1632890400000|2021-09-29 04:40:00|14869.9|14867.9|14870|14868|14873.1|14871.1|14868.1|14866.1|457
1632890700000|2021-09-29 04:45:00|14870.3|14868.3|14874.9|14872.9|14881.6|14879.6|14870.3|14868.3|829
1632891000000|2021-09-29 04:50:00|14874.8|14872.8|14873.6|14871.6|14875.3|14873.3|14871|14869|280
1632891300000|2021-09-29 04:55:00|14873.9|14871.9|14872.8|14870.8|14875.3|14873.3|14870.9|14868.9|308
1632891600000|2021-09-29 05:00:00|14872.6|14870.6|14875.5|14873.5|14876.8|14874.8|14860.3|14858.3|911
1632891900000|2021-09-29 05:05:00|14875.6|14873.6|14859.1|14857.1|14876|14874|14849.3|14847.3|1308
1632892200000|2021-09-29 05:10:00|14859.3|14857.3|14845|14843|14862.8|14860.8|14836.3|14834.3|1154
1632892500000|2021-09-29 05:15:00|14846.3|14844.3|14859.4|14857.4|14859.4|14857.4|14843.6|14841.6|1034
1632892800000|2021-09-29 05:20:00|14859.5|14857.5|14844.1|14842.1|14864.3|14862.3|14843.5|14841.5|732
1632893100000|2021-09-29 05:25:00|14844|14842|14850.4|14848.4|14859.5|14857.5|14843.9|14841.9|724
1632893400000|2021-09-29 05:30:00|14849.8|14847.8|14854|14852|14858.3|14856.3|14848.6|14846.6|519
1632893700000|2021-09-29 05:35:00|14853.9|14851.9|14859|14857|14865.5|14863.5|14849.3|14847.3|869
1632894000000|2021-09-29 05:40:00|14858.6|14856.6|14871.5|14869.5|14871.5|14869.5|14857.5|14855.5|882
1632894300000|2021-09-29 05:45:00|14871.8|14869.8|14857.3|14855.3|14872.1|14870.1|14853.4|14851.4|655
1632894600000|2021-09-29 05:50:00|14857.1|14855.1|14857.4|14855.4|14864.9|14862.9|14851.5|14849.5|520
1632894900000|2021-09-29 05:55:00|14857.5|14855.5|14863.6|14861.6|14866|14864|14849.9|14847.9|533
1632895200000|2021-09-29 06:00:00|14863.8|14861.8|14846.8|14844.8|14878.6|14876.6|14844.9|14842.9|1568
1632895500000|2021-09-29 06:05:00|14846.3|14844.3|14855.5|14853.5|14855.6|14853.6|14838.4|14836.4|921
1632895800000|2021-09-29 06:10:00|14855.4|14853.4|14863|14861|14866.3|14864.3|14846.8|14844.8|862
1632896100000|2021-09-29 06:15:00|14863.1|14861.1|14874.4|14872.4|14875.9|14873.9|14862.5|14860.5|1088
1632896400000|2021-09-29 06:20:00|14874.5|14872.5|14872|14870|14880.5|14878.5|14867.5|14865.5|872
1632896700000|2021-09-29 06:25:00|14872.1|14870.1|14864.5|14862.5|14877.5|14875.5|14861|14859|868
1632897000000|2021-09-29 06:30:00|14863.9|14861.9|14858.6|14856.6|14869.1|14867.1|14856.8|14854.8|283
1632897300000|2021-09-29 06:35:00|14866.5|14864.5|14861.3|14859.3|14866.8|14864.8|14853.4|14851.4|777
1632897600000|2021-09-29 06:40:00|14861|14859|14871.6|14869.6|14873|14871|14851.3|14849.3|871
1632897900000|2021-09-29 06:45:00|14871.5|14869.5|14878.4|14876.4|14880|14878|14871.4|14869.4|701
1632898200000|2021-09-29 06:50:00|14878.3|14876.3|14881.8|14879.8|14884.6|14882.6|14877.1|14875.1|671
1632898500000|2021-09-29 06:55:00|14881.5|14879.5|14877.3|14875.3|14886.5|14884.5|14873.9|14871.9|713
1632898800000|2021-09-29 07:00:00|14879.5|14877.5|14860.5|14858.5|14890.1|14888.1|14859.3|14857.3|2362
1632899100000|2021-09-29 07:05:00|14860.6|14858.6|14870.8|14868.8|14873.4|14871.4|14860.1|14858.1|1367
1632899400000|2021-09-29 07:10:00|14870.9|14868.9|14883.9|14881.9|14884|14882|14867.1|14865.1|1086
1632899700000|2021-09-29 07:15:00|14884.1|14882.1|14900.6|14898.6|14902.1|14900.1|14881.9|14879.9|2399
1632900000000|2021-09-29 07:20:00|14900.8|14898.8|14920.1|14918.1|14920.4|14918.4|14900.6|14898.6|2537
1632900300000|2021-09-29 07:25:00|14919.9|14917.9|14935.3|14933.3|14941.5|14939.5|14915.6|14913.6|2819
1632900600000|2021-09-29 07:30:00|14935.5|14933.5|14934.1|14932.1|14938.3|14936.3|14930.9|14928.9|1455
1632900900000|2021-09-29 07:35:00|14934|14932|14937.8|14935.8|14938.8|14936.8|14931.1|14929.1|908
1632901200000|2021-09-29 07:40:00|14937.6|14935.6|14935.1|14933.1|14938.4|14936.4|14928.3|14926.3|739
1632901500000|2021-09-29 07:45:00|14935|14933|14934.9|14932.9|14939.4|14937.4|14928.5|14926.5|1163
1632901800000|2021-09-29 07:50:00|14935.3|14933.3|14924.1|14922.1|14937|14935|14922.8|14920.8|873
1632902100000|2021-09-29 07:55:00|14925|14923|14923.9|14921.9|14926.5|14924.5|14921.5|14919.5|625
1632902400000|2021-09-29 08:00:00|14924.3|14922.3|14927.3|14925.3|14935.4|14933.4|14923.1|14921.1|1186
1632902700000|2021-09-29 08:05:00|14927.4|14925.4|14914.4|14912.4|14927.4|14925.4|14909.1|14907.1|1411
1632903000000|2021-09-29 08:10:00|14914.1|14912.1|14910.1|14908.1|14922.6|14920.6|14910.1|14908.1|904
1632903300000|2021-09-29 08:15:00|14910.3|14908.3|14892.4|14890.4|14911.8|14909.8|14887.6|14885.6|2146
1632903600000|2021-09-29 08:20:00|14892.3|14890.3|14901.6|14899.6|14903.4|14901.4|14890.8|14888.8|1219
1632903900000|2021-09-29 08:25:00|14901.5|14899.5|14907.4|14905.4|14907.8|14905.8|14895.1|14893.1|781
1632904200000|2021-09-29 08:30:00|14907.5|14905.5|14903.6|14901.6|14911|14909|14902.1|14900.1|781
1632904500000|2021-09-29 08:35:00|14903.8|14901.8|14900|14898|14904.1|14902.1|14893.3|14891.3|1055
1632904800000|2021-09-29 08:40:00|14900.8|14898.8|14900.1|14898.1|14908.6|14906.6|14899|14897|589
1632905100000|2021-09-29 08:45:00|14900.3|14898.3|14913.4|14911.4|14913.4|14911.4|14899.5|14897.5|436
1632905400000|2021-09-29 08:50:00|14913.3|14911.3|14909.1|14907.1|14914.6|14912.6|14908.3|14906.3|460
1632905700000|2021-09-29 08:55:00|14909|14907|14914.6|14912.6|14914.6|14912.6|14905.3|14903.3|557
1632906000000|2021-09-29 09:00:00|14914.8|14912.8|14921|14919|14922.1|14920.1|14912.3|14910.3|782
1632906300000|2021-09-29 09:05:00|14921.1|14919.1|14923.1|14921.1|14930|14928|14920.3|14918.3|758
1632906600000|2021-09-29 09:10:00|14923.3|14921.3|14926.3|14924.3|14926.3|14924.3|14918.6|14916.6|413
1632906900000|2021-09-29 09:15:00|14926.6|14924.6|14911.9|14909.9|14929.4|14927.4|14911.3|14909.3|522
1632907200000|2021-09-29 09:20:00|14912.1|14910.1|14901|14899|14916.4|14914.4|14897.6|14895.6|873
1632907500000|2021-09-29 09:25:00|14901.1|14899.1|14908.5|14906.5|14910.1|14908.1|14898.3|14896.3|392
1632907800000|2021-09-29 09:30:00|14908.4|14906.4|14904.4|14902.4|14911.4|14909.4|14900.9|14898.9|471
1632908100000|2021-09-29 09:35:00|14904.5|14902.5|14901.1|14899.1|14904.8|14902.8|14897.9|14895.9|353
1632908400000|2021-09-29 09:40:00|14901|14899|14906.4|14904.4|14908.4|14906.4|14900.3|14898.3|237
1632908700000|2021-09-29 09:45:00|14906.3|14904.3|14910.9|14908.9|14913.3|14911.3|14906|14904|278
1632909000000|2021-09-29 09:50:00|14910.8|14908.8|14912.9|14910.9|14914.8|14912.8|14909.3|14907.3|271
1632909300000|2021-09-29 09:55:00|14912.8|14910.8|14920.8|14918.8|14921|14919|14912.4|14910.4|363
1632909600000|2021-09-29 10:00:00|14920.5|14918.5|14928.5|14926.5|14933.4|14931.4|14920.4|14918.4|685
1632909900000|2021-09-29 10:05:00|14928.6|14926.6|14926.5|14924.5|14930.9|14928.9|14925.5|14923.5|406
1632910200000|2021-09-29 10:10:00|14926.4|14924.4|14923.1|14921.1|14931.1|14929.1|14919.8|14917.8|488
1632910500000|2021-09-29 10:15:00|14923.3|14921.3|14928|14926|14930.5|14928.5|14923|14921|350
1632910800000|2021-09-29 10:20:00|14927.8|14925.8|14925.8|14923.8|14935.3|14933.3|14925.8|14923.8|515
1632911100000|2021-09-29 10:25:00|14925.6|14923.6|14923.8|14921.8|14928.9|14926.9|14921.5|14919.5|411
1632911400000|2021-09-29 10:30:00|14923.6|14921.6|14927.4|14925.4|14929.4|14927.4|14921.9|14919.9|345
1632911700000|2021-09-29 10:35:00|14927.5|14925.5|14920.8|14918.8|14930.5|14928.5|14920.3|14918.3|352
1632912000000|2021-09-29 10:40:00|14920.6|14918.6|14918.9|14916.9|14924.8|14922.8|14918|14916|389
1632912300000|2021-09-29 10:45:00|14918.5|14916.5|14917.4|14915.4|14920.8|14918.8|14912.8|14910.8|527
1632912600000|2021-09-29 10:50:00|14917.5|14915.5|14913.9|14911.9|14922.1|14920.1|14913|14911|332
1632912900000|2021-09-29 10:55:00|14913.8|14911.8|14907|14905|14914.8|14912.8|14904.5|14902.5|667
1632913200000|2021-09-29 11:00:00|14906.9|14904.9|14900.8|14898.8|14916.1|14914.1|14900.3|14898.3|720
1632913500000|2021-09-29 11:05:00|14900.6|14898.6|14878.1|14876.1|14903.6|14901.6|14870.1|14868.1|2090
1632913800000|2021-09-29 11:10:00|14878|14876|14872.5|14870.5|14879.3|14877.3|14871|14869|1181
1632914100000|2021-09-29 11:15:00|14872.4|14870.4|14872.5|14870.5|14878.8|14876.8|14860.3|14858.3|1743
1632914400000|2021-09-29 11:20:00|14872.4|14870.4|14872.5|14870.5|14881.4|14879.4|14869.4|14867.4|1045
1632914700000|2021-09-29 11:25:00|14872.6|14870.6|14876|14874|14878.3|14876.3|14868.3|14866.3|621
1632915000000|2021-09-29 11:30:00|14875.9|14873.9|14882.3|14880.3|14886|14884|14870.9|14868.9|955
1632915300000|2021-09-29 11:35:00|14882.1|14880.1|14866.8|14864.8|14882.6|14880.6|14861.4|14859.4|1647
1632915600000|2021-09-29 11:40:00|14866.5|14864.5|14875.3|14873.3|14876.1|14874.1|14858.4|14856.4|1282
1632915900000|2021-09-29 11:45:00|14874.4|14872.4|14877.8|14875.8|14881|14879|14873|14871|851
1632916200000|2021-09-29 11:50:00|14877.6|14875.6|14889.3|14887.3|14890|14888|14877|14875|970
1632916500000|2021-09-29 11:55:00|14889|14887|14887.1|14885.1|14897.9|14895.9|14885|14883|1166
1632916800000|2021-09-29 12:00:00|14886.6|14884.6|14897.9|14895.9|14906.5|14904.5|14883.8|14881.8|1778
1632917100000|2021-09-29 12:05:00|14897.4|14895.4|14893.8|14891.8|14901.6|14899.6|14891.5|14889.5|712
1632917400000|2021-09-29 12:10:00|14893.9|14891.9|14880.6|14878.6|14896|14894|14880.5|14878.5|1062
1632917700000|2021-09-29 12:15:00|14880.1|14878.1|14872.6|14870.6|14881.8|14879.8|14869.8|14867.8|1132
1632918000000|2021-09-29 12:20:00|14872.5|14870.5|14867.6|14865.6|14874.1|14872.1|14860.6|14858.6|1405
1632918300000|2021-09-29 12:25:00|14867.8|14865.8|14866.9|14864.9|14871|14869|14863|14861|1045
1632918600000|2021-09-29 12:30:00|14867|14865|14866.8|14864.8|14872.4|14870.4|14862.4|14860.4|2016
1632918900000|2021-09-29 12:35:00|14866.6|14864.6|14845.4|14843.4|14867.4|14865.4|14842.8|14840.8|2714
1632919200000|2021-09-29 12:40:00|14845.5|14843.5|14849.5|14847.5|14856.6|14854.6|14843.9|14841.9|1353
1632919500000|2021-09-29 12:45:00|14849|14847|14867.3|14865.3|14869.8|14867.8|14844.8|14842.8|1462
1632919800000|2021-09-29 12:50:00|14867.5|14865.5|14858.5|14856.5|14868.1|14866.1|14853.6|14851.6|1207
1632920100000|2021-09-29 12:55:00|14858.4|14856.4|14861.4|14859.4|14863.1|14861.1|14851.3|14849.3|1073
1632920400000|2021-09-29 13:00:00|14861.1|14859.1|14859.6|14857.6|14863.3|14861.3|14851.3|14849.3|1328
1632920700000|2021-09-29 13:05:00|14859.8|14857.8|14848.6|14846.6|14860.9|14858.9|14846.6|14844.6|1373
1632921000000|2021-09-29 13:10:00|14848.5|14846.5|14841.9|14839.9|14853|14851|14838.9|14836.9|1874
1632921300000|2021-09-29 13:15:00|14841.8|14839.8|14829.6|14827.6|14843.1|14841.1|14829.4|14827.4|2440
1632921600000|2021-09-29 13:20:00|14829.8|14827.8|14833.1|14831.1|14839.8|14837.8|14828.9|14826.9|2319
1632921900000|2021-09-29 13:25:00|14834.6|14832.6|14834.1|14832.1|14839.8|14837.8|14824.5|14822.5|4129
1632922200000|2021-09-29 13:30:00|14833.8|14831.8|14848.1|14847.1|14867.5|14866.5|14818|14817|21372
1632922500000|2021-09-29 13:35:00|14848.3|14847.3|14835.3|14834.3|14865.9|14864.9|14819.3|14818.3|13351
1632922800000|2021-09-29 13:40:00|14835.4|14834.4|14808.8|14807.8|14843.5|14842.5|14803.1|14802.1|12113
1632923100000|2021-09-29 13:45:00|14809.6|14808.6|14883.9|14882.9|14883.9|14882.9|14805.9|14804.9|12759
1632923400000|2021-09-29 13:50:00|14884.4|14883.4|14912.1|14911.1|14912.1|14911.1|14868.9|14867.9|14695
1632923700000|2021-09-29 13:55:00|14911.9|14910.9|14898.1|14897.1|14918.4|14917.4|14889.9|14888.9|9081
1632924000000|2021-09-29 14:00:00|14897.9|14896.9|14888.5|14887.5|14921.8|14920.8|14881.1|14880.1|11884
1632924300000|2021-09-29 14:05:00|14888.6|14887.6|14901.6|14900.6|14901.9|14900.9|14877.6|14876.6|7341
1632924600000|2021-09-29 14:10:00|14902.1|14901.1|14869.1|14868.1|14903.3|14902.3|14867.4|14866.4|8640
1632924900000|2021-09-29 14:15:00|14869.6|14868.6|14882.4|14881.4|14884.6|14883.6|14867.6|14866.6|6078
1632925200000|2021-09-29 14:20:00|14882.6|14881.6|14898.4|14897.4|14916.1|14915.1|14881.4|14880.4|7777
1632925500000|2021-09-29 14:25:00|14898.3|14897.3|14873.1|14872.1|14907.4|14906.4|14871.9|14870.9|5454
1632925800000|2021-09-29 14:30:00|14872.9|14871.9|14849.4|14848.4|14880.8|14879.8|14835.5|14834.5|12626
1632926100000|2021-09-29 14:35:00|14849.6|14848.6|14842.6|14841.6|14866.6|14865.6|14841.8|14840.8|7535
1632926400000|2021-09-29 14:40:00|14842.4|14841.4|14871|14870|14872.4|14871.4|14840.6|14839.6|5630
1632926700000|2021-09-29 14:45:00|14870.9|14869.9|14895.9|14894.9|14903.5|14902.5|14851.9|14850.9|7878
1632927000000|2021-09-29 14:50:00|14895|14894|14889.6|14888.6|14903.9|14902.9|14877.1|14876.1|5412
1632927300000|2021-09-29 14:55:00|14889.4|14888.4|14892.6|14891.6|14893.8|14892.8|14876.8|14875.8|3654
1632927600000|2021-09-29 15:00:00|14892.9|14891.9|14875.6|14874.6|14897.9|14896.9|14863.9|14862.9|6422
1632927900000|2021-09-29 15:05:00|14875.4|14874.4|14871.6|14870.6|14889.3|14888.3|14868.4|14867.4|3867
1632928200000|2021-09-29 15:10:00|14871.4|14870.4|14864.6|14863.6|14879.4|14878.4|14859.4|14858.4|4145
1632928500000|2021-09-29 15:15:00|14864.4|14863.4|14847.5|14846.5|14867|14866|14841.4|14840.4|5125
1632928800000|2021-09-29 15:20:00|14847.6|14846.6|14838.6|14837.6|14848.9|14847.9|14828.3|14827.3|5561
1632929100000|2021-09-29 15:25:00|14838.5|14837.5|14819.9|14818.9|14839.6|14838.6|14817.4|14816.4|4951
1632929400000|2021-09-29 15:30:00|14820.1|14819.1|14813.6|14812.6|14827.8|14826.8|14813.4|14812.4|4921
1632929700000|2021-09-29 15:35:00|14813.9|14812.9|14778.1|14777.1|14813.9|14812.9|14774.4|14773.4|9565
1632930000000|2021-09-29 15:40:00|14777.6|14776.6|14788.4|14787.4|14792.4|14791.4|14772.8|14771.8|7773
1632930300000|2021-09-29 15:45:00|14788.3|14787.3|14811.1|14810.1|14811.5|14810.5|14781.6|14780.6|5732
1632930600000|2021-09-29 15:50:00|14810.9|14809.9|14798.6|14797.6|14822.9|14821.9|14797|14796|5617
1632930900000|2021-09-29 15:55:00|14798.5|14797.5|14812.1|14811.1|14814.9|14813.9|14794|14793|4125
1632931200000|2021-09-29 16:00:00|14811.9|14810.9|14818.8|14817.8|14821.1|14820.1|14801.6|14800.6|4256
1632931500000|2021-09-29 16:05:00|14819.6|14818.6|14796.4|14795.4|14821.6|14820.6|14796.3|14795.3|3804
1632931800000|2021-09-29 16:10:00|14796.5|14795.5|14781.9|14780.9|14797.4|14796.4|14774.1|14773.1|4798
1632932100000|2021-09-29 16:15:00|14782.5|14781.5|14789.4|14788.4|14790.3|14789.3|14766.5|14765.5|5900
1632932400000|2021-09-29 16:20:00|14790.5|14789.5|14755.3|14754.3|14790.6|14789.6|14753.4|14752.4|6562
1632932700000|2021-09-29 16:25:00|14755.2|14754.2|14750.8|14749.8|14762.3|14761.3|14739.6|14738.6|7607
1632933000000|2021-09-29 16:30:00|14750.9|14749.9|14765.1|14764.1|14775.7|14774.7|14749.1|14748.1|4623
1632933300000|2021-09-29 16:35:00|14764.2|14763.2|14766.4|14765.4|14771.6|14770.6|14750.1|14749.1|4974
1632933600000|2021-09-29 16:40:00|14766.6|14765.6|14755.7|14754.7|14774.5|14773.5|14748|14747|4431
1632933900000|2021-09-29 16:45:00|14756|14755|14768.5|14767.5|14772|14771|14745|14744|3932
1632934200000|2021-09-29 16:50:00|14768.3|14767.3|14786.2|14785.2|14796.5|14795.5|14764.5|14763.5|5284
1632934500000|2021-09-29 16:55:00|14786.6|14785.6|14779.7|14778.7|14797.2|14796.2|14779|14778|4653
1632934800000|2021-09-29 17:00:00|14780|14779|14763.7|14762.7|14787.2|14786.2|14762.5|14761.5|4874
1632935100000|2021-09-29 17:05:00|14764|14763|14781.7|14780.7|14785|14784|14756.5|14755.5|4318
1632935400000|2021-09-29 17:10:00|14782|14781|14776.5|14775.5|14795.6|14794.6|14772.1|14771.1|4317
1632935700000|2021-09-29 17:15:00|14776.7|14775.7|14790.8|14789.8|14795|14794|14767|14766|4555
1632936000000|2021-09-29 17:20:00|14790.7|14789.7|14791|14790|14797.5|14796.5|14785.8|14784.8|4075
1632936300000|2021-09-29 17:25:00|14791.1|14790.1|14756.5|14755.5|14794.2|14793.2|14751.5|14750.5|7117
1632936600000|2021-09-29 17:30:00|14756.8|14755.8|14745.2|14744.2|14760.1|14759.1|14736.3|14735.3|6725
1632936900000|2021-09-29 17:35:00|14745|14744|14736.7|14735.7|14746.3|14745.3|14733.5|14732.5|3923
1632937200000|2021-09-29 17:40:00|14736.2|14735.2|14753.7|14752.7|14761|14760|14725.6|14724.6|6750
1632937500000|2021-09-29 17:45:00|14753.6|14752.6|14747|14746|14763|14762|14745.7|14744.7|4278
1632937800000|2021-09-29 17:50:00|14748|14747|14760.2|14759.2|14769|14768|14744.6|14743.6|4119
1632938100000|2021-09-29 17:55:00|14760.1|14759.1|14776.5|14775.5|14777|14776|14760.1|14759.1|3457
1632938400000|2021-09-29 18:00:00|14776.3|14775.3|14781.5|14780.5|14787|14786|14772.5|14771.5|4371
1632938700000|2021-09-29 18:05:00|14781.2|14780.2|14817|14816|14820.7|14819.7|14779.2|14778.2|6283
1632939000000|2021-09-29 18:10:00|14817.5|14816.5|14856.2|14855.2|14856.5|14855.5|14817.1|14816.1|7424
1632939300000|2021-09-29 18:15:00|14856.5|14855.5|14846|14845|14858|14857|14844.6|14843.6|4547
1632939600000|2021-09-29 18:20:00|14846.1|14845.1|14840.2|14839.2|14851|14850|14833.2|14832.2|4998
1632939900000|2021-09-29 18:25:00|14840.3|14839.3|14836.5|14835.5|14845.5|14844.5|14834.8|14833.8|2194
1632940200000|2021-09-29 18:30:00|14836.6|14835.6|14850.7|14849.7|14853.8|14852.8|14835.5|14834.5|4421
1632940500000|2021-09-29 18:35:00|14850.2|14849.2|14837.2|14836.2|14850.2|14849.2|14832.8|14831.8|2825
1632940800000|2021-09-29 18:40:00|14837.3|14836.3|14854.7|14853.7|14862|14861|14832.7|14831.7|3769
1632941100000|2021-09-29 18:45:00|14854.5|14853.5|14843.5|14842.5|14866.1|14865.1|14840.2|14839.2|4375
1632941400000|2021-09-29 18:50:00|14843.3|14842.3|14857|14856|14859.7|14858.7|14843.2|14842.2|3105
1632941700000|2021-09-29 18:55:00|14857.2|14856.2|14856.2|14855.2|14859.1|14858.1|14844.2|14843.2|2862
1632942000000|2021-09-29 19:00:00|14855.5|14854.5|14835.2|14834.2|14865.2|14864.2|14834.2|14833.2|4187
1632942300000|2021-09-29 19:05:00|14835.5|14834.5|14844.5|14843.5|14856.5|14855.5|14832|14831|3826
1632942600000|2021-09-29 19:10:00|14844.7|14843.7|14852.2|14851.2|14852.5|14851.5|14839.7|14838.7|2027
1632942900000|2021-09-29 19:15:00|14852.1|14851.1|14838.2|14837.2|14852.1|14851.1|14834.5|14833.5|2780
1632943200000|2021-09-29 19:20:00|14837.7|14836.7|14823|14822|14840.5|14839.5|14821.9|14820.9|4298
1632943500000|2021-09-29 19:25:00|14822.9|14821.9|14826|14825|14836.4|14835.4|14822.4|14821.4|2589
1632943800000|2021-09-29 19:30:00|14825.9|14824.9|14821.6|14820.6|14829.6|14828.6|14816.2|14815.2|3356
1632944100000|2021-09-29 19:35:00|14821.5|14820.5|14807.5|14806.5|14824|14823|14804.7|14803.7|3592
1632944400000|2021-09-29 19:40:00|14807.6|14806.6|14781.2|14780.2|14809.6|14808.6|14778.7|14777.7|5633
1632944700000|2021-09-29 19:45:00|14781.4|14780.4|14785.6|14784.6|14792.2|14791.2|14778.7|14777.7|4509
1632945000000|2021-09-29 19:50:00|14785.5|14784.5|14753|14752|14785.5|14784.5|14751.9|14750.9|7913
1632945300000|2021-09-29 19:55:00|14753.5|14752.5|14757.4|14756.4|14757.6|14756.6|14731|14730|12208
1632945600000|2021-09-29 20:00:00|14756.7|14755.7|14778.7|14776.7|14779.1|14777.1|14752.2|14750.2|5191
1632945900000|2021-09-29 20:05:00|14778.6|14776.6|14788.1|14786.1|14789.1|14787.1|14775.3|14773.3|3040
1632946200000|2021-09-29 20:10:00|14788|14786|14787.5|14785.5|14791|14789|14780.7|14778.7|1876
1632946500000|2021-09-29 20:15:00|14787.2|14785.2|14782.5|14780.5|14787.5|14785.5|14782.1|14780.1|455
1632946800000|2021-09-29 20:20:00|14782.2|14780.2|14776.8|14774.8|14783.2|14781.2|14776.1|14774.1|563
1632947100000|2021-09-29 20:25:00|14776.2|14774.2|14773.3|14771.3|14776.2|14774.2|14770.3|14768.3|505
1632947400000|2021-09-29 20:30:00|14773.2|14771.2|14778.3|14776.3|14779.6|14777.6|14771.6|14769.6|825
1632947700000|2021-09-29 20:35:00|14778.2|14776.2|14782.6|14780.6|14783|14781|14776.8|14774.8|699
1632948000000|2021-09-29 20:40:00|14782.1|14780.1|14776.8|14774.8|14782.5|14780.5|14773.1|14771.1|426
1632948300000|2021-09-29 20:45:00|14777|14775|14778.8|14776.8|14779.3|14777.3|14772.5|14770.5|365
1632948600000|2021-09-29 20:50:00|14779|14777|14775.3|14773.3|14781.2|14779.2|14773.5|14771.5|356
1632948900000|2021-09-29 20:55:00|14775.5|14773.5|14778.3|14773.3|14778.6|14776.6|14772.5|14770.5|257
1632949200000|2021-09-29 21:00:00|14778.2|14773.2|14777.1|14772.1|14778.2|14773.2|14777|14772|0
1632949500000|2021-09-29 21:05:00|14776.5|14771.5|14777.1|14772.1|14777.6|14772.6|14773.3|14768.3|0
1632949800000|2021-09-29 21:10:00|14777.3|14772.3|14774.7|14769.7|14777.3|14772.3|14774.6|14769.6|0
1632950100000|2021-09-29 21:15:00|14774.5|14769.5|14776.3|14771.3|14777.7|14772.7|14774.4|14769.4|0
1632950400000|2021-09-29 21:20:00|14776.4|14771.4|14777.4|14772.4|14778.4|14773.4|14776.3|14771.3|0
1632950700000|2021-09-29 21:25:00|14777.5|14772.5|14775.8|14770.8|14777.6|14772.6|14775.5|14770.5|0
1632951000000|2021-09-29 21:30:00|14775.9|14770.9|14778.4|14773.4|14778.4|14773.4|14775.9|14770.9|0
1632951300000|2021-09-29 21:35:00|14778.5|14773.5|14777.9|14772.9|14778.5|14773.5|14777.7|14772.7|0
1632951600000|2021-09-29 21:40:00|14777.7|14772.7|14777.6|14772.6|14777.8|14772.8|14776.7|14771.7|0
1632951900000|2021-09-29 21:45:00|14777.5|14772.5|14777.5|14772.5|14777.6|14772.6|14777.5|14772.5|0
1632952200000|2021-09-29 21:50:00|14777.6|14772.6|14778.2|14773.2|14778.6|14773.6|14777.6|14772.6|0
1632952500000|2021-09-29 21:55:00|14779.3|14774.3|14780.6|14775.6|14780.8|14775.8|14778.6|14773.6|0
1632952800000|2021-09-29 22:00:00|14787.3|14785.3|14780.3|14778.3|14795|14793|14780|14778|817
1632953100000|2021-09-29 22:05:00|14780.5|14778.5|14780|14778|14785.7|14783.7|14779.2|14777.2|397
1632953400000|2021-09-29 22:10:00|14781.1|14779.1|14777|14775|14784.1|14782.1|14776.8|14774.8|310
1632953700000|2021-09-29 22:15:00|14777.1|14775.1|14777.5|14775.5|14781.3|14779.3|14776.8|14774.8|304
1632954000000|2021-09-29 22:20:00|14777.6|14775.6|14775.8|14773.8|14777.8|14775.8|14773.7|14771.7|227
1632954300000|2021-09-29 22:25:00|14776|14774|14769.7|14767.7|14780.2|14778.2|14768.2|14766.2|380
1632954600000|2021-09-29 22:30:00|14769.6|14767.6|14773|14771|14773.2|14771.2|14769.3|14767.3|281
1632954900000|2021-09-29 22:35:00|14773.2|14771.2|14780.2|14778.2|14781|14779|14772.8|14770.8|409
1632955200000|2021-09-29 22:40:00|14780.5|14778.5|14781.3|14779.3|14782.5|14780.5|14778.2|14776.2|136
1632955500000|2021-09-29 22:45:00|14781.2|14779.2|14779.7|14777.7|14782.2|14780.2|14779.7|14777.7|101
1632955800000|2021-09-29 22:50:00|14779.6|14777.6|14779|14777|14780.7|14778.7|14778.5|14776.5|67
1632956100000|2021-09-29 22:55:00|14778.8|14776.8|14778.2|14776.2|14779.2|14777.2|14774.1|14772.1|189
1632956400000|2021-09-29 23:00:00|14778.5|14776.5|14783.2|14781.2|14784.3|14782.3|14778.5|14776.5|252
1632956700000|2021-09-29 23:05:00|14783.1|14781.1|14783.6|14781.6|14784|14782|14781.2|14779.2|83
1632957000000|2021-09-29 23:10:00|14783.8|14781.8|14786.3|14784.3|14786.8|14784.8|14783.7|14781.7|145
1632957300000|2021-09-29 23:15:00|14786.1|14784.1|14804.1|14802.1|14804.3|14802.3|14785.3|14783.3|782
1632957600000|2021-09-29 23:20:00|14804|14802|14806.1|14804.1|14807|14805|14803.2|14801.2|480
1632957900000|2021-09-29 23:25:00|14806|14804|14810.5|14808.5|14812.2|14810.2|14804.6|14802.6|528
1632958200000|2021-09-29 23:30:00|14810.6|14808.6|14809.5|14807.5|14814.6|14812.6|14809.2|14807.2|398
1632958500000|2021-09-29 23:35:00|14809.6|14807.6|14806.6|14804.6|14811.2|14809.2|14805.6|14803.6|265
1632958800000|2021-09-29 23:40:00|14806.2|14804.2|14808.5|14806.5|14809.8|14807.8|14804.5|14802.5|272
1632959100000|2021-09-29 23:45:00|14808.6|14806.6|14805.1|14803.1|14808.6|14806.6|14801.3|14799.3|320
1632959400000|2021-09-29 23:50:00|14805.7|14803.7|14803.8|14801.8|14809.2|14807.2|14802.7|14800.7|434
1632959700000|2021-09-29 23:55:00|14803.7|14801.7|14802.3|14800.3|14808.1|14806.1|14799.8|14797.8|411
1632960000000|2021-09-30 00:00:00|14801.7|14799.7|14809.7|14807.7|14810.8|14808.8|14797.2|14795.2|659
1632960300000|2021-09-30 00:05:00|14809.8|14807.8|14806.5|14804.5|14811.3|14809.3|14802.6|14800.6|247
1632960600000|2021-09-30 00:10:00|14806.8|14804.8|14809.5|14807.5|14811.3|14809.3|14806.2|14804.2|226
1632960900000|2021-09-30 00:15:00|14809.3|14807.3|14820.3|14818.3|14820.6|14818.6|14800.6|14798.6|705
1632961200000|2021-09-30 00:20:00|14820.2|14818.2|14818.2|14816.2|14820.5|14818.5|14815.7|14813.7|367
1632961500000|2021-09-30 00:25:00|14818.3|14816.3|14816.6|14814.6|14819.7|14817.7|14815.5|14813.5|207
1632961800000|2021-09-30 00:30:00|14816.8|14814.8|14816.2|14814.2|14819.5|14817.5|14812.1|14810.1|275
1632962100000|2021-09-30 00:35:00|14816.1|14814.1|14812.1|14810.1|14818.1|14816.1|14809.3|14807.3|280
1632962400000|2021-09-30 00:40:00|14811.7|14809.7|14813|14811|14814.3|14812.3|14809.5|14807.5|201
1632962700000|2021-09-30 00:45:00|14813.1|14811.1|14818.7|14816.7|14819.8|14817.8|14813.1|14811.1|337
1632963000000|2021-09-30 00:50:00|14818.8|14816.8|14825.6|14823.6|14830.6|14828.6|14818.7|14816.7|991
1632963300000|2021-09-30 00:55:00|14825.5|14823.5|14825|14823|14829.3|14827.3|14824|14822|249
1632963600000|2021-09-30 01:00:00|14825.1|14823.1|14821.2|14819.2|14826.3|14824.3|14821.2|14819.2|310
1632963900000|2021-09-30 01:05:00|14820.8|14818.8|14826|14824|14826.6|14824.6|14817.3|14815.3|411
1632964200000|2021-09-30 01:10:00|14826.1|14824.1|14827.6|14825.6|14833.7|14831.7|14822.8|14820.8|539
1632964500000|2021-09-30 01:15:00|14827.5|14825.5|14822.6|14820.6|14832.5|14830.5|14822.6|14820.6|451
1632964800000|2021-09-30 01:20:00|14822.5|14820.5|14812|14810|14824.6|14822.6|14810.5|14808.5|646
1632965100000|2021-09-30 01:25:00|14812.1|14810.1|14815.3|14813.3|14818.5|14816.5|14805.8|14803.8|755
1632965400000|2021-09-30 01:30:00|14815.2|14813.2|14816.7|14814.7|14818.3|14816.3|14808.7|14806.7|567
1632965700000|2021-09-30 01:35:00|14816.6|14814.6|14815.8|14813.8|14818.1|14816.1|14809.3|14807.3|454
1632966000000|2021-09-30 01:40:00|14816|14814|14801.6|14799.6|14816.8|14814.8|14796.2|14794.2|1085
1632966300000|2021-09-30 01:45:00|14801.5|14799.5|14820.3|14818.3|14823.2|14821.2|14801.5|14799.5|825
1632966600000|2021-09-30 01:50:00|14820.5|14818.5|14832|14830|14833.2|14831.2|14817.1|14815.1|817
1632966900000|2021-09-30 01:55:00|14832.1|14830.1|14840.8|14838.8|14846.3|14844.3|14831.8|14829.8|1134
1632967200000|2021-09-30 02:00:00|14840.7|14838.7|14841.5|14839.5|14844|14842|14835.8|14833.8|570
1632967500000|2021-09-30 02:05:00|14841.3|14839.3|14836.3|14834.3|14844.1|14842.1|14835.2|14833.2|392
1632967800000|2021-09-30 02:10:00|14836.2|14834.2|14838|14836|14839.6|14837.6|14834|14832|253
1632968100000|2021-09-30 02:15:00|14837.8|14835.8|14844.6|14842.6|14847.8|14845.8|14837.3|14835.3|485
1632968400000|2021-09-30 02:20:00|14845.2|14843.2|14841.7|14839.7|14846.3|14844.3|14841|14839|305
1632968700000|2021-09-30 02:25:00|14841.8|14839.8|14842.8|14840.8|14848.3|14846.3|14841.8|14839.8|321
1632969000000|2021-09-30 02:30:00|14842.7|14840.7|14836.7|14834.7|14843.1|14841.1|14836.2|14834.2|364
1632969300000|2021-09-30 02:35:00|14836.6|14834.6|14839.2|14837.2|14841.1|14839.1|14835|14833|293
1632969600000|2021-09-30 02:40:00|14839.1|14837.1|14843.5|14841.5|14844.5|14842.5|14837.8|14835.8|237
1632969900000|2021-09-30 02:45:00|14843.3|14841.3|14840.2|14838.2|14846.2|14844.2|14838|14836|283
1632970200000|2021-09-30 02:50:00|14840.1|14838.1|14834.6|14832.6|14842.3|14840.3|14834.5|14832.5|242
1632970500000|2021-09-30 02:55:00|14834.7|14832.7|14836.1|14834.1|14838.3|14836.3|14832.1|14830.1|557
1632970800000|2021-09-30 03:00:00|14836.2|14834.2|14837.3|14835.3|14840.7|14838.7|14835.7|14833.7|310
1632971100000|2021-09-30 03:05:00|14837.1|14835.1|14836.6|14834.6|14837.3|14835.3|14833.1|14831.1|223
1632971400000|2021-09-30 03:10:00|14836|14834|14838.1|14836.1|14839.2|14837.2|14832.1|14830.1|195
1632971700000|2021-09-30 03:15:00|14838.2|14836.2|14842.5|14840.5|14846.8|14844.8|14836.5|14834.5|554
1632972000000|2021-09-30 03:20:00|14842.3|14840.3|14841.7|14839.7|14843.3|14841.3|14838.8|14836.8|210
1632972300000|2021-09-30 03:25:00|14841.6|14839.6|14840.1|14838.1|14842.7|14840.7|14839.3|14837.3|128
1632972600000|2021-09-30 03:30:00|14839.7|14837.7|14839.3|14837.3|14840.3|14838.3|14834.5|14832.5|430
1632972900000|2021-09-30 03:35:00|14839.2|14837.2|14842.1|14840.1|14843|14841|14839.1|14837.1|137
1632973200000|2021-09-30 03:40:00|14842.2|14840.2|14843.6|14841.6|14843.6|14841.6|14841.2|14839.2|132
1632973500000|2021-09-30 03:45:00|14843.7|14841.7|14851|14849|14851.3|14849.3|14843.7|14841.7|648
1632973800000|2021-09-30 03:50:00|14850.8|14848.8|14856.3|14854.3|14857.5|14855.5|14848.2|14846.2|611
1632974100000|2021-09-30 03:55:00|14856.5|14854.5|14849.5|14847.5|14857.1|14855.1|14848.6|14846.6|322
1632974400000|2021-09-30 04:00:00|14849.6|14847.6|14849.2|14847.2|14850.8|14848.8|14848|14846|171
1632974700000|2021-09-30 04:05:00|14849.1|14847.1|14848|14846|14849.5|14847.5|14846.6|14844.6|189
1632975000000|2021-09-30 04:10:00|14848.1|14846.1|14846.5|14844.5|14848.7|14846.7|14845.8|14843.8|158
1632975300000|2021-09-30 04:15:00|14846.6|14844.6|14852.1|14850.1|14852.8|14850.8|14846.1|14844.1|282
1632975600000|2021-09-30 04:20:00|14852|14850|14847.3|14845.3|14852.1|14850.1|14846.5|14844.5|195
1632975900000|2021-09-30 04:25:00|14847.5|14845.5|14850.8|14848.8|14851|14849|14847.1|14845.1|162
1632976200000|2021-09-30 04:30:00|14851|14849|14846.5|14844.5|14852|14850|14843|14841|371
1632976500000|2021-09-30 04:35:00|14846.6|14844.6|14847.5|14845.5|14849.3|14847.3|14846|14844|215
1632976800000|2021-09-30 04:40:00|14847.6|14845.6|14850.5|14848.5|14851.7|14849.7|14846.5|14844.5|227
1632977100000|2021-09-30 04:45:00|14850.6|14848.6|14848|14846|14851.5|14849.5|14847.2|14845.2|95
1632977400000|2021-09-30 04:50:00|14848.1|14846.1|14859.2|14857.2|14860.7|14858.7|14848.1|14846.1|608
1632977700000|2021-09-30 04:55:00|14859.3|14857.3|14860.7|14858.7|14861.1|14859.1|14858|14856|216
1632978000000|2021-09-30 05:00:00|14860.6|14858.6|14890.6|14888.6|14892.2|14890.2|14859|14857|2152
1632978300000|2021-09-30 05:05:00|14890.5|14888.5|14882|14880|14890.5|14888.5|14880.2|14878.2|712
1632978600000|2021-09-30 05:10:00|14881.8|14879.8|14874.1|14872.1|14887.2|14885.2|14873.7|14871.7|886
1632978900000|2021-09-30 05:15:00|14874.2|14872.2|14875.7|14873.7|14882.2|14880.2|14874|14872|324
1632979200000|2021-09-30 05:20:00|14875.8|14873.8|14874|14872|14878.5|14876.5|14872.5|14870.5|325
1632979500000|2021-09-30 05:25:00|14873.8|14871.8|14869.6|14867.6|14877.3|14875.3|14868.5|14866.5|325
1632979800000|2021-09-30 05:30:00|14870.6|14868.6|14878.5|14876.5|14880.2|14878.2|14870.6|14868.6|294
1632980100000|2021-09-30 05:35:00|14878.6|14876.6|14878.8|14876.8|14882.3|14880.3|14878.6|14876.6|186
1632980400000|2021-09-30 05:40:00|14879|14877|14869.7|14867.7|14880.1|14878.1|14869.1|14867.1|340
1632980700000|2021-09-30 05:45:00|14869.6|14867.6|14864.8|14862.8|14870.2|14868.2|14861.2|14859.2|616
1632981000000|2021-09-30 05:50:00|14865|14863|14865.7|14863.7|14874.7|14872.7|14864.2|14862.2|466
1632981300000|2021-09-30 05:55:00|14865.6|14863.6|14863.2|14861.2|14866.7|14864.7|14860.2|14858.2|404
1632981600000|2021-09-30 06:00:00|14863.1|14861.1|14874.2|14872.2|14878.7|14876.7|14862.2|14860.2|762
1632981900000|2021-09-30 06:05:00|14874.5|14872.5|14879.1|14877.1|14884.3|14882.3|14869|14867|679
1632982200000|2021-09-30 06:10:00|14879.2|14877.2|14878.5|14876.5|14881.3|14879.3|14877.2|14875.2|327
1632982500000|2021-09-30 06:15:00|14879|14877|14884.7|14882.7|14886.3|14884.3|14877|14875|492
1632982800000|2021-09-30 06:20:00|14884.8|14882.8|14880.8|14878.8|14890.3|14888.3|14880|14878|846
1632983100000|2021-09-30 06:25:00|14880.5|14878.5|14868|14866|14880.5|14878.5|14867.8|14865.8|807
1632983400000|2021-09-30 06:30:00|14867.8|14865.8|14867.3|14865.3|14870.8|14868.8|14863.2|14861.2|574
1632983700000|2021-09-30 06:35:00|14867.5|14865.5|14870.2|14868.2|14871.1|14869.1|14866.1|14864.1|250
1632984000000|2021-09-30 06:40:00|14870.5|14868.5|14873.6|14871.6|14878|14876|14868|14866|436
1632984300000|2021-09-30 06:45:00|14873.5|14871.5|14873|14871|14878.6|14876.6|14870.3|14868.3|532
1632984600000|2021-09-30 06:50:00|14873.1|14871.1|14865.5|14863.5|14873.5|14871.5|14860|14858|699
1632984900000|2021-09-30 06:55:00|14865.2|14863.2|14863.7|14861.7|14868.7|14866.7|14859|14857|537
1632985200000|2021-09-30 07:00:00|14863.6|14861.6|14864.5|14862.5|14874.1|14872.1|14860.5|14858.5|1621
1632985500000|2021-09-30 07:05:00|14864.3|14862.3|14845.1|14843.1|14867.6|14865.6|14836.8|14834.8|2174
1632985800000|2021-09-30 07:10:00|14845|14843|14840.7|14838.7|14845.2|14843.2|14829|14827|1516
1632986100000|2021-09-30 07:15:00|14840.6|14838.6|14861.5|14859.5|14861.7|14859.7|14838.6|14836.6|1353
1632986400000|2021-09-30 07:20:00|14861.7|14859.7|14878.7|14876.7|14884.7|14882.7|14858.1|14856.1|2072
1632986700000|2021-09-30 07:25:00|14878.5|14876.5|14878.5|14876.5|14884.3|14882.3|14876.1|14874.1|880
1632987000000|2021-09-30 07:30:00|14878.3|14876.3|14874.3|14872.3|14878.3|14876.3|14866.6|14864.6|1054
1632987300000|2021-09-30 07:35:00|14874|14872|14881.3|14879.3|14884.6|14882.6|14872.1|14870.1|891
1632987600000|2021-09-30 07:40:00|14881.2|14879.2|14881.6|14879.6|14884.1|14882.1|14878.3|14876.3|562
1632987900000|2021-09-30 07:45:00|14881.5|14879.5|14884.2|14882.2|14896.8|14894.8|14881.1|14879.1|1176
1632988200000|2021-09-30 07:50:00|14884.3|14882.3|14873.2|14871.2|14889.6|14887.6|14872.5|14870.5|719
1632988500000|2021-09-30 07:55:00|14873.3|14871.3|14869.8|14867.8|14874.7|14872.7|14865.6|14863.6|737
1632988800000|2021-09-30 08:00:00|14870.2|14868.2|14880.6|14878.6|14887.3|14885.3|14868.3|14866.3|1115
1632989100000|2021-09-30 08:05:00|14880.7|14878.7|14872.8|14870.8|14883.1|14881.1|14871.1|14869.1|747
1632989400000|2021-09-30 08:10:00|14873|14871|14865.5|14863.5|14875.6|14873.6|14864.6|14862.6|606
1632989700000|2021-09-30 08:15:00|14865.3|14863.3|14849.5|14847.5|14865.6|14863.6|14847.8|14845.8|1253
1632990000000|2021-09-30 08:20:00|14849.6|14847.6|14857.3|14855.3|14858.6|14856.6|14849.6|14847.6|888
1632990300000|2021-09-30 08:25:00|14857.2|14855.2|14854|14852|14864.2|14862.2|14853.8|14851.8|767
1632990600000|2021-09-30 08:30:00|14854.1|14852.1|14855.1|14853.1|14855.1|14853.1|14845.3|14843.3|767
1632990900000|2021-09-30 08:35:00|14855.2|14853.2|14848.1|14846.1|14856.8|14854.8|14841.8|14839.8|917
1632991200000|2021-09-30 08:40:00|14848|14846|14848.5|14846.5|14856.7|14854.7|14843.3|14841.3|576
1632991500000|2021-09-30 08:45:00|14848.6|14846.6|14852.6|14850.6|14856.8|14854.8|14848|14846|310
1632991800000|2021-09-30 08:50:00|14852.5|14850.5|14858.7|14856.7|14859.8|14857.8|14852.5|14850.5|315
1632992100000|2021-09-30 08:55:00|14859|14857|14859.5|14857.5|14863.1|14861.1|14854.8|14852.8|350
1632992400000|2021-09-30 09:00:00|14859.3|14857.3|14862.1|14860.1|14864.1|14862.1|14858.7|14856.7|310
1632992700000|2021-09-30 09:05:00|14862.8|14860.8|14853|14851|14866.5|14864.5|14852|14850|584
1632993000000|2021-09-30 09:10:00|14853.1|14851.1|14857|14855|14858.2|14856.2|14849.1|14847.1|298
1632993300000|2021-09-30 09:15:00|14857.1|14855.1|14849.6|14847.6|14860.3|14858.3|14849|14847|442
1632993600000|2021-09-30 09:20:00|14849.7|14847.7|14847.6|14845.6|14851.5|14849.5|14844.8|14842.8|362
1632993900000|2021-09-30 09:25:00|14848|14846|14845.1|14843.1|14848|14846|14834.8|14832.8|862
1632994200000|2021-09-30 09:30:00|14845|14843|14847.7|14845.7|14848.3|14846.3|14840.6|14838.6|404
1632994500000|2021-09-30 09:35:00|14847.8|14845.8|14847.6|14845.6|14852|14850|14847.1|14845.1|356
1632994800000|2021-09-30 09:40:00|14847.2|14845.2|14819.5|14817.5|14847.3|14845.3|14819.2|14817.2|2033
1632995100000|2021-09-30 09:45:00|14819.8|14817.8|14822.3|14820.3|14827.8|14825.8|14814.8|14812.8|995
1632995400000|2021-09-30 09:50:00|14822.5|14820.5|14828.3|14826.3|14833.3|14831.3|14818.2|14816.2|981
1632995700000|2021-09-30 09:55:00|14828.2|14826.2|14824.8|14822.8|14828.2|14826.2|14820.8|14818.8|521
1632996000000|2021-09-30 10:00:00|14824.5|14822.5|14834.2|14832.2|14839.1|14837.1|14821.1|14819.1|788
1632996300000|2021-09-30 10:05:00|14834.3|14832.3|14837.6|14835.6|14839|14837|14833.7|14831.7|326
1632996600000|2021-09-30 10:10:00|14837.7|14835.7|14827.7|14825.7|14839.7|14837.7|14823.3|14821.3|593
1632996900000|2021-09-30 10:15:00|14827.8|14825.8|14824|14822|14832|14830|14822.8|14820.8|600
1632997200000|2021-09-30 10:20:00|14823.7|14821.7|14801.3|14799.3|14824.3|14822.3|14798.2|14796.2|1414
1632997500000|2021-09-30 10:25:00|14801.5|14799.5|14807.1|14805.1|14813.5|14811.5|14800.3|14798.3|1027
1632997800000|2021-09-30 10:30:00|14807.2|14805.2|14814.1|14812.1|14815|14813|14801.6|14799.6|810
1632998100000|2021-09-30 10:35:00|14814.2|14812.2|14817|14815|14818.7|14816.7|14808.3|14806.3|669
1632998400000|2021-09-30 10:40:00|14816.8|14814.8|14815.1|14813.1|14818.2|14816.2|14814.3|14812.3|344
1632998700000|2021-09-30 10:45:00|14815.8|14813.8|14826.5|14824.5|14826.8|14824.8|14815.8|14813.8|565
1632999000000|2021-09-30 10:50:00|14826.3|14824.3|14822|14820|14827.7|14825.7|14821.1|14819.1|511
1632999300000|2021-09-30 10:55:00|14822.1|14820.1|14814.1|14812.1|14823.6|14821.6|14813.7|14811.7|613
1632999600000|2021-09-30 11:00:00|14814|14812|14804.8|14802.8|14819.2|14817.2|14803.8|14801.8|954
1632999900000|2021-09-30 11:05:00|14805|14803|14822|14820|14822.8|14820.8|14802.1|14800.1|882
1633000200000|2021-09-30 11:10:00|14821.8|14819.8|14831.7|14829.7|14835.1|14833.1|14821.8|14819.8|1356
1633000500000|2021-09-30 11:15:00|14831.6|14829.6|14835.7|14833.7|14837.5|14835.5|14823.5|14821.5|844
1633000800000|2021-09-30 11:20:00|14835.8|14833.8|14829.2|14827.2|14836.3|14834.3|14827.3|14825.3|619
1633001100000|2021-09-30 11:25:00|14829.3|14827.3|14826.6|14824.6|14832|14830|14825.8|14823.8|245
1633001400000|2021-09-30 11:30:00|14826.5|14824.5|14823|14821|14826.8|14824.8|14817.7|14815.7|660
1633001700000|2021-09-30 11:35:00|14823.1|14821.1|14813.8|14811.8|14826.8|14824.8|14813.8|14811.8|607
1633002000000|2021-09-30 11:40:00|14814|14812|14808.3|14806.3|14818.7|14816.7|14804.7|14802.7|1025
1633002300000|2021-09-30 11:45:00|14808.2|14806.2|14810.8|14808.8|14814.7|14812.7|14806.3|14804.3|663
1633002600000|2021-09-30 11:50:00|14811|14809|14824.5|14822.5|14826.5|14824.5|14809.2|14807.2|756
1633002900000|2021-09-30 11:55:00|14824.6|14822.6|14820.2|14818.2|14825.3|14823.3|14816.1|14814.1|495
1633003200000|2021-09-30 12:00:00|14820.3|14818.3|14820.8|14818.8|14826.2|14824.2|14816.5|14814.5|902
1633003500000|2021-09-30 12:05:00|14820.7|14818.7|14820.3|14818.3|14824.5|14822.5|14817.8|14815.8|427
1633003800000|2021-09-30 12:10:00|14820.6|14818.6|14814.6|14812.6|14823.3|14821.3|14814.1|14812.1|637
1633004100000|2021-09-30 12:15:00|14814.7|14812.7|14811.6|14809.6|14821.2|14819.2|14810.6|14808.6|891
1633004400000|2021-09-30 12:20:00|14811.5|14809.5|14816|14814|14822.2|14820.2|14810.8|14808.8|751
1633004700000|2021-09-30 12:25:00|14815.8|14813.8|14819.8|14817.8|14821.1|14819.1|14811.2|14809.2|537
1633005000000|2021-09-30 12:30:00|14819.2|14817.2|14832|14830|14836.3|14834.3|14819|14817|2091
1633005300000|2021-09-30 12:35:00|14831.8|14829.8|14821.1|14819.1|14831.8|14829.8|14815.3|14813.3|1311
1633005600000|2021-09-30 12:40:00|14821|14819|14827.3|14825.3|14833|14831|14817.1|14815.1|1151
1633005900000|2021-09-30 12:45:00|14827.1|14825.1|14830|14828|14836.6|14834.6|14826.3|14824.3|1120
1633006200000|2021-09-30 12:50:00|14829.8|14827.8|14822|14820|14832.7|14830.7|14822|14820|1073
1633006500000|2021-09-30 12:55:00|14822.1|14820.1|14817.5|14815.5|14829.3|14827.3|14817.3|14815.3|1016
1633006800000|2021-09-30 13:00:00|14817.3|14815.3|14806.3|14804.3|14823.6|14821.6|14804.8|14802.8|2063
1633007100000|2021-09-30 13:05:00|14806.6|14804.6|14796.6|14794.6|14809.5|14807.5|14790.2|14788.2|3105
1633007400000|2021-09-30 13:10:00|14796.7|14794.7|14805.2|14803.2|14805.8|14803.8|14796.3|14794.3|1493
1633007700000|2021-09-30 13:15:00|14805.1|14803.1|14803.3|14801.3|14811.6|14809.6|14799.8|14797.8|1569
1633008000000|2021-09-30 13:20:00|14803.5|14801.5|14816.3|14814.3|14816.5|14814.5|14794.7|14792.7|1791
1633008300000|2021-09-30 13:25:00|14815.8|14813.8|14823.5|14821.5|14823.5|14821.5|14812.2|14810.2|2285
1633008600000|2021-09-30 13:30:00|14823.1|14822.1|14859.8|14858.8|14877.5|14876.5|14819.8|14818.8|18118
1633008900000|2021-09-30 13:35:00|14860.1|14859.1|14847|14846|14884.6|14883.6|14835.6|14834.6|14689
1633009200000|2021-09-30 13:40:00|14846.8|14845.8|14849.7|14848.7|14860.1|14859.1|14833.3|14832.3|8565
1633009500000|2021-09-30 13:45:00|14850.1|14849.1|14877.6|14876.6|14877.6|14876.6|14830.8|14829.8|12224
1633009800000|2021-09-30 13:50:00|14878|14877|14881.2|14880.2|14892|14891|14867.8|14866.8|10627
1633010100000|2021-09-30 13:55:00|14881.1|14880.1|14854.8|14853.8|14883.7|14882.7|14850.6|14849.6|8784
1633010400000|2021-09-30 14:00:00|14855|14854|14861.3|14860.3|14868.6|14867.6|14846.3|14845.3|7718
1633010700000|2021-09-30 14:05:00|14861.8|14860.8|14850.1|14849.1|14867.8|14866.8|14818.1|14817.1|11539
1633011000000|2021-09-30 14:10:00|14849.8|14848.8|14832.6|14831.6|14861.9|14860.9|14828.7|14827.7|9099
1633011300000|2021-09-30 14:15:00|14832.1|14831.1|14873.6|14872.6|14878.9|14877.9|14831.5|14830.5|12225
1633011600000|2021-09-30 14:20:00|14873.9|14872.9|14829.9|14828.9|14880.5|14879.5|14829.9|14828.9|11035
1633011900000|2021-09-30 14:25:00|14830|14829|14840.9|14839.9|14853.1|14852.1|14828.2|14827.2|6723
1633012200000|2021-09-30 14:30:00|14840.7|14839.7|14827.4|14826.4|14849.4|14848.4|14800.9|14799.9|11435
1633012500000|2021-09-30 14:35:00|14827.5|14826.5|14829.2|14828.2|14834.6|14833.6|14815.6|14814.6|5198
1633012800000|2021-09-30 14:40:00|14829.1|14828.1|14832.2|14831.2|14843.4|14842.4|14802|14801|9322
1633013100000|2021-09-30 14:45:00|14832.4|14831.4|14828.7|14827.7|14842.1|14841.1|14818.6|14817.6|4437
1633013400000|2021-09-30 14:50:00|14828.6|14827.6|14813.6|14812.6|14835.6|14834.6|14806.6|14805.6|6754
1633013700000|2021-09-30 14:55:00|14812.6|14811.6|14797.1|14796.1|14815.9|14814.9|14784.5|14783.5|8659
1633014000000|2021-09-30 15:00:00|14797.2|14796.2|14803.6|14802.6|14811.7|14810.7|14785.9|14784.9|5794
1633014300000|2021-09-30 15:05:00|14803.9|14802.9|14823.4|14822.4|14827.2|14826.2|14801.9|14800.9|5923
1633014600000|2021-09-30 15:10:00|14822.4|14821.4|14816.2|14815.2|14829.5|14828.5|14811|14810|3789
1633014900000|2021-09-30 15:15:00|14816.1|14815.1|14847.9|14846.9|14852.6|14851.6|14815.7|14814.7|6056
1633015200000|2021-09-30 15:20:00|14847.4|14846.4|14829.9|14828.9|14849.4|14848.4|14828.9|14827.9|4115
1633015500000|2021-09-30 15:25:00|14830|14829|14842.4|14841.4|14843.1|14842.1|14825.9|14824.9|4605
1633015800000|2021-09-30 15:30:00|14842.6|14841.6|14802.1|14801.1|14844.6|14843.6|14801.4|14800.4|6014
1633016100000|2021-09-30 15:35:00|14801.4|14800.4|14773.1|14772.1|14805.1|14804.1|14772.1|14771.1|10778
1633016400000|2021-09-30 15:40:00|14772.9|14771.9|14767.4|14766.4|14773.5|14772.5|14750.9|14749.9|10743
1633016700000|2021-09-30 15:45:00|14767.2|14766.2|14744.9|14743.9|14771|14770|14738.9|14737.9|8662
1633017000000|2021-09-30 15:50:00|14745.2|14744.2|14754.4|14753.4|14755.7|14754.7|14729.6|14728.6|8665
1633017300000|2021-09-30 15:55:00|14754.6|14753.6|14762.9|14761.9|14768.5|14767.5|14746.6|14745.6|6301
1633017600000|2021-09-30 16:00:00|14764.4|14763.4|14740.6|14739.6|14767.9|14766.9|14739.4|14738.4|5715
1633017900000|2021-09-30 16:05:00|14740.9|14739.9|14713.4|14712.4|14745.4|14744.4|14713.1|14712.1|9177
1633018200000|2021-09-30 16:10:00|14713.6|14712.6|14717.9|14716.9|14729.9|14728.9|14698.5|14697.5|10431
1633018500000|2021-09-30 16:15:00|14716.6|14715.6|14717.1|14716.1|14727.9|14726.9|14708.2|14707.2|7886
1633018800000|2021-09-30 16:20:00|14717|14716|14709|14708|14737.2|14736.2|14704|14703|6583
1633019100000|2021-09-30 16:25:00|14708|14707|14711.1|14710.1|14734.1|14733.1|14707.9|14706.9|6074
1633019400000|2021-09-30 16:30:00|14711.2|14710.2|14728.1|14727.1|14729.1|14728.1|14695.4|14694.4|8363
1633019700000|2021-09-30 16:35:00|14727.9|14726.9|14728.6|14727.6|14743.1|14742.1|14716.4|14715.4|6475
1633020000000|2021-09-30 16:40:00|14728.4|14727.4|14722.9|14721.9|14738.1|14737.1|14713.7|14712.7|4777
1633020300000|2021-09-30 16:45:00|14722.8|14721.8|14742.2|14741.2|14742.4|14741.4|14713.7|14712.7|4856
1633020600000|2021-09-30 16:50:00|14742.4|14741.4|14744.2|14743.2|14751.2|14750.2|14733.7|14732.7|4507
1633020900000|2021-09-30 16:55:00|14744.6|14743.6|14730.9|14729.9|14744.9|14743.9|14724.4|14723.4|4068
1633021200000|2021-09-30 17:00:00|14730.8|14729.8|14754.4|14753.4|14755.2|14754.2|14719.2|14718.2|5465
1633021500000|2021-09-30 17:05:00|14754.3|14753.3|14771.1|14770.1|14773.2|14772.2|14746.7|14745.7|5673
1633021800000|2021-09-30 17:10:00|14770.9|14769.9|14768.2|14767.2|14777.9|14776.9|14763.7|14762.7|3666
1633022100000|2021-09-30 17:15:00|14768.1|14767.1|14770.9|14769.9|14783.6|14782.6|14755.7|14754.7|6041
1633022400000|2021-09-30 17:20:00|14771.2|14770.2|14747.7|14746.7|14774.4|14773.4|14744.9|14743.9|4386
1633022700000|2021-09-30 17:25:00|14748.1|14747.1|14742.2|14741.2|14753.7|14752.7|14740.8|14739.8|4629
1633023000000|2021-09-30 17:30:00|14741.9|14740.9|14740.4|14739.4|14744.7|14743.7|14733.2|14732.2|3594
1633023300000|2021-09-30 17:35:00|14740.6|14739.6|14758.4|14757.4|14767.9|14766.9|14730.9|14729.9|5467
1633023600000|2021-09-30 17:40:00|14758.7|14757.7|14753.7|14752.7|14768.1|14767.1|14750.6|14749.6|3569
1633023900000|2021-09-30 17:45:00|14754.2|14753.2|14747.2|14746.2|14766.9|14765.9|14736.7|14735.7|5114
1633024200000|2021-09-30 17:50:00|14746.9|14745.9|14772.4|14771.4|14775.9|14774.9|14745.8|14744.8|5981
1633024500000|2021-09-30 17:55:00|14772.6|14771.6|14773.2|14772.2|14774.7|14773.7|14763.8|14762.8|3751
1633024800000|2021-09-30 18:00:00|14773.4|14772.4|14794.9|14793.9|14801.6|14800.6|14770.4|14769.4|8375
1633025100000|2021-09-30 18:05:00|14795.2|14794.2|14828.2|14827.2|14829.8|14828.8|14794.8|14793.8|8328
1633025400000|2021-09-30 18:10:00|14828.4|14827.4|14823.9|14822.9|14829.2|14828.2|14817.2|14816.2|4679
1633025700000|2021-09-30 18:15:00|14824.2|14823.2|14800.4|14799.4|14825.2|14824.2|14800.4|14799.4|5295
1633026000000|2021-09-30 18:20:00|14800.6|14799.6|14801.9|14800.9|14809.7|14808.7|14795.9|14794.9|4272
1633026300000|2021-09-30 18:25:00|14801.6|14800.6|14816.2|14815.2|14816.4|14815.4|14793.2|14792.2|3950
1633026600000|2021-09-30 18:30:00|14816.1|14815.1|14825.7|14824.7|14827.2|14826.2|14804.8|14803.8|5024
1633026900000|2021-09-30 18:35:00|14825.8|14824.8|14800.7|14799.7|14826.6|14825.6|14800.2|14799.2|4612
1633027200000|2021-09-30 18:40:00|14801.2|14800.2|14822.9|14821.9|14829.9|14828.9|14799.4|14798.4|5790
1633027500000|2021-09-30 18:45:00|14823.7|14822.7|14820.9|14819.9|14829.6|14828.6|14808.3|14807.3|3747
1633027800000|2021-09-30 18:50:00|14820.8|14819.8|14805.1|14804.1|14840.8|14839.8|14805.1|14804.1|7629
1633028100000|2021-09-30 18:55:00|14805.2|14804.2|14788.7|14787.7|14806.7|14805.7|14787.9|14786.9|4424
1633028400000|2021-09-30 19:00:00|14789.1|14788.1|14778.7|14777.7|14801.1|14800.1|14771.2|14770.2|6347
1633028700000|2021-09-30 19:05:00|14779.6|14778.6|14797.3|14796.3|14805.9|14804.9|14779.2|14778.2|4191
1633029000000|2021-09-30 19:10:00|14797.6|14796.6|14813.9|14812.9|14820.1|14819.1|14797.6|14796.6|4396
1633029300000|2021-09-30 19:15:00|14814.1|14813.1|14821.2|14820.2|14833.2|14832.2|14811.7|14810.7|5331
1633029600000|2021-09-30 19:20:00|14822.4|14821.4|14799.6|14798.6|14823.1|14822.1|14797.4|14796.4|4464
1633029900000|2021-09-30 19:25:00|14799.8|14798.8|14789.1|14788.1|14808.4|14807.4|14789|14788|4178
1633030200000|2021-09-30 19:30:00|14788.9|14787.9|14813.6|14812.6|14820.9|14819.9|14784.4|14783.4|6623
1633030500000|2021-09-30 19:35:00|14813.4|14812.4|14780|14779|14814.5|14813.5|14779.4|14778.4|5400
1633030800000|2021-09-30 19:40:00|14779.9|14778.9|14756.1|14755.1|14785.8|14784.8|14751.8|14750.8|7874
1633031100000|2021-09-30 19:45:00|14756.4|14755.4|14741|14740|14760.1|14759.1|14736.5|14735.5|8466
1633031400000|2021-09-30 19:50:00|14741.5|14740.5|14720.9|14719.9|14750|14749|14715.6|14714.6|15314
1633031700000|2021-09-30 19:55:00|14721.1|14720.1|14685.3|14684.3|14726.4|14725.4|14685.3|14684.3|19601
1633032000000|2021-09-30 20:00:00|14686.4|14685.4|14713.6|14711.6|14719.9|14717.9|14686.4|14684.6|8984
1633032300000|2021-09-30 20:05:00|14713.4|14711.4|14709|14707|14715.8|14713.8|14701.3|14699.3|2933
1633032600000|2021-09-30 20:10:00|14708.6|14706.6|14715.8|14713.8|14718.3|14716.3|14703.3|14701.3|2828
1633032900000|2021-09-30 20:15:00|14716.4|14714.4|14713|14711|14717|14715|14706.4|14704.4|927
1633033200000|2021-09-30 20:20:00|14712.9|14710.9|14704.5|14702.5|14714.4|14712.4|14699.5|14697.5|1016
1633033500000|2021-09-30 20:25:00|14704.6|14702.6|14704.5|14702.5|14708.8|14706.8|14699.6|14697.6|746
1633033800000|2021-09-30 20:30:00|14705.3|14703.3|14704.4|14702.4|14710.9|14708.9|14696.9|14694.9|945
1633034100000|2021-09-30 20:35:00|14704.3|14702.3|14697.5|14695.5|14704.6|14702.6|14696.9|14694.9|507
1633034400000|2021-09-30 20:40:00|14697.6|14695.6|14699.9|14697.9|14703.9|14701.9|14696.8|14694.8|559
1633034700000|2021-09-30 20:45:00|14698.8|14696.8|14693.5|14691.5|14705|14703|14690.9|14688.9|760
1633035000000|2021-09-30 20:50:00|14693.6|14691.6|14700.3|14698.3|14702.5|14700.5|14693.6|14691.6|894
1633035300000|2021-09-30 20:55:00|14700.5|14698.5|14708.1|14703.1|14708.6|14705.4|14700.3|14698.3|493
1633035600000|2021-09-30 21:00:00|14708.2|14703.2|14705.5|14700.5|14709.9|14704.9|14705.5|14700.5|0
1633035900000|2021-09-30 21:05:00|14705.8|14700.8|14709.1|14704.1|14709.5|14704.5|14705.8|14700.8|0
1633036200000|2021-09-30 21:10:00|14709|14704|14706.5|14701.5|14710.3|14705.3|14705.8|14700.8|0
1633036500000|2021-09-30 21:15:00|14706.4|14701.4|14705.7|14700.7|14707.3|14702.3|14705.7|14700.7|0
1633036800000|2021-09-30 21:20:00|14705.8|14700.8|14708.7|14703.7|14708.9|14703.9|14705.8|14700.8|0
1633037100000|2021-09-30 21:25:00|14708.8|14703.8|14710.7|14705.7|14710.7|14705.7|14708.4|14703.4|0
1633037400000|2021-09-30 21:30:00|14710.8|14705.8|14711.9|14706.9|14711.9|14706.9|14710.7|14705.7|0
1633037700000|2021-09-30 21:35:00|14711.6|14706.6|14713.4|14708.4|14713.4|14708.4|14709|14704|0
1633038000000|2021-09-30 21:40:00|14711.6|14706.6|14710.7|14705.7|14713.8|14708.8|14710.5|14705.5|0
1633038300000|2021-09-30 21:45:00|14710.8|14705.8|14713.1|14708.1|14713.9|14708.9|14710.6|14705.6|0
1633038600000|2021-09-30 21:50:00|14712.8|14707.8|14713.7|14708.7|14714.1|14709.1|14712.6|14707.6|0
1633038900000|2021-09-30 21:55:00|14713.8|14708.8|14716.9|14711.9|14716.9|14711.9|14713.6|14708.6|0
1633039200000|2021-09-30 22:00:00|14716.6|14714.6|14716.8|14714.8|14722.8|14720.8|14713.8|14711.8|1165
1633039500000|2021-09-30 22:05:00|14717|14715|14726.1|14724.1|14726.1|14724.1|14709.4|14707.4|763
1633039800000|2021-09-30 22:10:00|14726.5|14724.5|14722|14720|14726.5|14724.5|14719.6|14717.6|442
1633040100000|2021-09-30 22:15:00|14722.1|14720.1|14716|14714|14725.5|14723.5|14715.5|14713.5|359
1633040400000|2021-09-30 22:20:00|14716.1|14714.1|14715.4|14713.4|14716.8|14714.8|14712.4|14710.4|255
1633040700000|2021-09-30 22:25:00|14715.6|14713.6|14706.6|14704.6|14715.6|14713.6|14701.6|14699.6|616
1633041000000|2021-09-30 22:30:00|14706.8|14704.8|14710.5|14708.5|14713.4|14711.4|14706.8|14704.8|377
1633041300000|2021-09-30 22:35:00|14710.6|14708.6|14711|14709|14714|14712|14709.9|14707.9|215
1633041600000|2021-09-30 22:40:00|14711.5|14709.5|14713.3|14711.3|14714|14712|14708.5|14706.5|218
1633041900000|2021-09-30 22:45:00|14713.1|14711.1|14716.8|14714.8|14717|14715|14711.5|14709.5|272
1633042200000|2021-09-30 22:50:00|14716.6|14714.6|14720.9|14718.9|14720.9|14718.9|14714.5|14712.5|203
1633042500000|2021-09-30 22:55:00|14721.8|14719.8|14722.5|14720.5|14723.1|14721.1|14718.8|14716.8|200
1633042800000|2021-09-30 23:00:00|14722.6|14720.6|14719|14717|14724.6|14722.6|14718.5|14716.5|271
1633043100000|2021-09-30 23:05:00|14719.1|14717.1|14722.5|14720.5|14723.3|14721.3|14718.8|14716.8|152
1633043400000|2021-09-30 23:10:00|14722.6|14720.6|14729.4|14727.4|14732.5|14730.5|14722.3|14720.3|594
1633043700000|2021-09-30 23:15:00|14729.6|14727.6|14734.4|14732.4|14734.6|14732.6|14728.9|14726.9|364
1633044000000|2021-09-30 23:20:00|14734.5|14732.5|14735.5|14733.5|14736.6|14734.6|14732.5|14730.5|275
1633044300000|2021-09-30 23:25:00|14735|14733|14736.6|14734.6|14738.5|14736.5|14733.9|14731.9|282
1633044600000|2021-09-30 23:30:00|14736.5|14734.5|14731.5|14729.5|14738.9|14736.9|14728.6|14726.6|431
1633044900000|2021-09-30 23:35:00|14731.6|14729.6|14729.9|14727.9|14733.4|14731.4|14726.5|14724.5|400
1633045200000|2021-09-30 23:40:00|14730|14728|14730.6|14728.6|14731.9|14729.9|14726|14724|199
1633045500000|2021-09-30 23:45:00|14730.4|14728.4|14721.1|14719.1|14731.8|14729.8|14717.4|14715.4|481
1633045800000|2021-09-30 23:50:00|14720.3|14718.3|14726.1|14724.1|14728.3|14726.3|14719|14717|333
1633046100000|2021-09-30 23:55:00|14726|14724|14729.6|14727.6|14730.4|14728.4|14721.8|14719.8|248
1633046400000|2021-10-01 00:00:00|14729.5|14727.5|14733.9|14731.9|14735.4|14733.4|14719.4|14717.4|846
1633046700000|2021-10-01 00:05:00|14734.5|14732.5|14737.3|14735.3|14741.5|14739.5|14732.3|14730.3|651
1633047000000|2021-10-01 00:10:00|14737.4|14735.4|14742.4|14740.4|14745|14743|14736|14734|514
1633047300000|2021-10-01 00:15:00|14742.3|14740.3|14737.9|14735.9|14745.8|14743.8|14735.8|14733.8|516
1633047600000|2021-10-01 00:20:00|14737.3|14735.3|14741.5|14739.5|14742.8|14740.8|14734.5|14732.5|352
1633047900000|2021-10-01 00:25:00|14741.4|14739.4|14738.3|14736.3|14741.5|14739.5|14735.8|14733.8|209
1633048200000|2021-10-01 00:30:00|14738.1|14736.1|14733.6|14731.6|14742.8|14740.8|14730.1|14728.1|431
1633048500000|2021-10-01 00:35:00|14733.5|14731.5|14740.9|14738.9|14741.8|14739.8|14730.6|14728.6|354
1633048800000|2021-10-01 00:40:00|14741|14739|14740|14738|14742.5|14740.5|14736.5|14734.5|168
1633049100000|2021-10-01 00:45:00|14739.9|14737.9|14733.4|14731.4|14739.9|14737.9|14730.4|14728.4|286
1633049400000|2021-10-01 00:50:00|14733.3|14731.3|14718.8|14716.8|14733.6|14731.6|14710.8|14708.8|951
1633049700000|2021-10-01 00:55:00|14717.9|14715.9|14695.4|14693.4|14719|14717|14695.1|14693.1|1039
1633050000000|2021-10-01 01:00:00|14695.5|14693.5|14661.8|14659.8|14705.1|14703.1|14652.9|14650.9|3334
1633050300000|2021-10-01 01:05:00|14662|14660|14623.4|14621.4|14670|14668|14614.8|14612.8|3152
1633050600000|2021-10-01 01:10:00|14623.5|14621.5|14605.5|14603.5|14628.5|14626.5|14588.4|14586.4|3729
1633050900000|2021-10-01 01:15:00|14606.6|14604.6|14618.5|14616.5|14628.5|14626.5|14603.8|14601.8|2125
1633051200000|2021-10-01 01:20:00|14618.4|14616.4|14630.8|14628.8|14637.4|14635.4|14618.4|14616.4|1413
1633051500000|2021-10-01 01:25:00|14630.9|14628.9|14633|14631|14639.1|14637.1|14623.6|14621.6|1154
1633051800000|2021-10-01 01:30:00|14632.9|14630.9|14620|14618|14632.9|14630.9|14618.3|14616.3|1304
1633052100000|2021-10-01 01:35:00|14619.9|14617.9|14612.3|14610.3|14623.4|14621.4|14597.8|14595.8|1892
1633052400000|2021-10-01 01:40:00|14611.9|14609.9|14631|14629|14634.1|14632.1|14605.4|14603.4|1291
1633052700000|2021-10-01 01:45:00|14630.9|14628.9|14621.8|14619.8|14635.1|14633.1|14619.4|14617.4|776
1633053000000|2021-10-01 01:50:00|14621.9|14619.9|14623.4|14621.4|14627.8|14625.8|14615.3|14613.3|824
1633053300000|2021-10-01 01:55:00|14623.3|14621.3|14618.5|14616.5|14632.5|14630.5|14609.4|14607.4|1149
1633053600000|2021-10-01 02:00:00|14618.3|14616.3|14620.6|14618.6|14627.1|14625.1|14613.9|14611.9|674
1633053900000|2021-10-01 02:05:00|14619.9|14617.9|14620.8|14618.8|14625.8|14623.8|14615.1|14613.1|360
1633054200000|2021-10-01 02:10:00|14620.6|14618.6|14620.1|14618.1|14624.9|14622.9|14614.9|14612.9|397
1633054500000|2021-10-01 02:15:00|14620|14618|14620|14618|14622.9|14620.9|14615.5|14613.5|276
1633054800000|2021-10-01 02:20:00|14619.9|14617.9|14627.4|14625.4|14628.5|14626.5|14619|14617|318
1633055100000|2021-10-01 02:25:00|14627.3|14625.3|14629.5|14627.5|14633.3|14631.3|14626.3|14624.3|543
1633055400000|2021-10-01 02:30:00|14629.4|14627.4|14625.9|14623.9|14632.6|14630.6|14617.4|14615.4|774
1633055700000|2021-10-01 02:35:00|14625.8|14623.8|14627.1|14625.1|14629.4|14627.4|14619.3|14617.3|500
1633056000000|2021-10-01 02:40:00|14626.9|14624.9|14627.6|14625.6|14630|14628|14623.3|14621.3|381
1633056300000|2021-10-01 02:45:00|14627.8|14625.8|14610.3|14608.3|14629.3|14627.3|14606.3|14604.3|893
1633056600000|2021-10-01 02:50:00|14610.1|14608.1|14613.5|14611.5|14613.6|14611.6|14602.3|14600.3|812
1633056900000|2021-10-01 02:55:00|14613.4|14611.4|14610.4|14608.4|14613.4|14611.4|14601.8|14599.8|740
1633057200000|2021-10-01 03:00:00|14610.5|14608.5|14623.1|14621.1|14632|14630|14610.5|14608.5|1109
1633057500000|2021-10-01 03:05:00|14623.5|14621.5|14621.6|14619.6|14624.9|14622.9|14617.1|14615.1|358
1633057800000|2021-10-01 03:10:00|14621.1|14619.1|14619.6|14617.6|14627.8|14625.8|14618.8|14616.8|335
1633058100000|2021-10-01 03:15:00|14620.1|14618.1|14617.9|14615.9|14622.4|14620.4|14615.9|14613.9|373
1633058400000|2021-10-01 03:20:00|14618|14616|14622.9|14620.9|14623|14621|14617.5|14615.5|205
1633058700000|2021-10-01 03:25:00|14622.6|14620.6|14623.8|14621.8|14625.3|14623.3|14619.1|14617.1|270
1633059000000|2021-10-01 03:30:00|14623.9|14621.9|14631.1|14629.1|14636.4|14634.4|14623.9|14621.9|760
1633059300000|2021-10-01 03:35:00|14631.4|14629.4|14627.9|14625.9|14634.4|14632.4|14627.3|14625.3|509
1633059600000|2021-10-01 03:40:00|14627.8|14625.8|14624.6|14622.6|14628.6|14626.6|14622.3|14620.3|443
1633059900000|2021-10-01 03:45:00|14624.8|14622.8|14619.6|14617.6|14626.9|14624.9|14616.1|14614.1|320
1633060200000|2021-10-01 03:50:00|14619.4|14617.4|14616.1|14614.1|14620.3|14618.3|14610|14608|644
1633060500000|2021-10-01 03:55:00|14616|14614|14615.6|14613.6|14617.9|14615.9|14610.9|14608.9|359
1633060800000|2021-10-01 04:00:00|14615.5|14613.5|14614.9|14612.9|14623.3|14621.3|14614.6|14612.6|477
1633061100000|2021-10-01 04:05:00|14614.8|14612.8|14616|14614|14618.8|14616.8|14610.9|14608.9|360
1633061400000|2021-10-01 04:10:00|14615.5|14613.5|14617.4|14615.4|14618.1|14616.1|14611.9|14609.9|172
1633061700000|2021-10-01 04:15:00|14617.1|14615.1|14617.8|14615.8|14619.9|14617.9|14615.1|14613.1|211
1633062000000|2021-10-01 04:20:00|14617.6|14615.6|14614.6|14612.6|14617.6|14615.6|14609.9|14607.9|300
1633062300000|2021-10-01 04:25:00|14614.5|14612.5|14601.1|14599.1|14616.8|14614.8|14600|14598|481
1633062600000|2021-10-01 04:30:00|14601.5|14599.5|14603|14601|14608.8|14606.8|14600.5|14598.5|432
1633062900000|2021-10-01 04:35:00|14603.1|14601.1|14609.6|14607.6|14610.6|14608.6|14601.8|14599.8|295
1633063200000|2021-10-01 04:40:00|14609.5|14607.5|14604.8|14602.8|14611.3|14609.3|14602.4|14600.4|274
1633063500000|2021-10-01 04:45:00|14604.6|14602.6|14613|14611|14617.1|14615.1|14600.6|14598.6|394
1633063800000|2021-10-01 04:50:00|14612.9|14610.9|14616.1|14614.1|14621.5|14619.5|14612.6|14610.6|433
1633064100000|2021-10-01 04:55:00|14616|14614|14617.6|14615.6|14621.6|14619.6|14614|14612|276
1633064400000|2021-10-01 05:00:00|14617.4|14615.4|14612.4|14610.4|14623.1|14621.1|14608.4|14606.4|559
1633064700000|2021-10-01 05:05:00|14611.3|14609.3|14610.9|14608.9|14613|14611|14600.6|14598.6|489
1633065000000|2021-10-01 05:10:00|14611.3|14609.3|14609|14607|14612.4|14610.4|14605.3|14603.3|243
1633065300000|2021-10-01 05:15:00|14609.1|14607.1|14624.3|14622.3|14627.8|14625.8|14608.3|14606.3|723
1633065600000|2021-10-01 05:20:00|14624.4|14622.4|14618.9|14616.9|14625.4|14623.4|14614.3|14612.3|429
1633065900000|2021-10-01 05:25:00|14619.3|14617.3|14618.4|14616.4|14625.5|14623.5|14614.5|14612.5|339
1633066200000|2021-10-01 05:30:00|14618.3|14616.3|14621.4|14619.4|14624.8|14622.8|14618.3|14616.3|169
1633066500000|2021-10-01 05:35:00|14621.5|14619.5|14623.4|14621.4|14624.4|14622.4|14616.6|14614.6|267
1633066800000|2021-10-01 05:40:00|14623.3|14621.3|14623.9|14621.9|14627.6|14625.6|14620.8|14618.8|432
1633067100000|2021-10-01 05:45:00|14624.4|14622.4|14625.1|14623.1|14633.9|14631.9|14619.5|14617.5|851
1633067400000|2021-10-01 05:50:00|14625|14623|14623.3|14621.3|14630.5|14628.5|14616.1|14614.1|588
1633067700000|2021-10-01 05:55:00|14623.1|14621.1|14634.4|14632.4|14635.8|14633.8|14618.4|14616.4|466
1633068000000|2021-10-01 06:00:00|14633|14631|14642.6|14640.6|14652.1|14650.1|14628.1|14626.1|1662
1633068300000|2021-10-01 06:05:00|14642.8|14640.8|14640.8|14638.8|14651.1|14649.1|14639.4|14637.4|815
1633068600000|2021-10-01 06:10:00|14640.6|14638.6|14614.9|14612.9|14641.8|14639.8|14614.5|14612.5|1413
1633068900000|2021-10-01 06:15:00|14615|14613|14601.9|14599.9|14618.6|14616.6|14597.4|14595.4|1444
1633069200000|2021-10-01 06:20:00|14601.6|14599.6|14585.8|14583.8|14601.8|14599.8|14569.9|14567.9|3298
1633069500000|2021-10-01 06:25:00|14585.6|14583.6|14592.3|14590.3|14592.5|14590.5|14574.1|14572.1|928
1633069800000|2021-10-01 06:30:00|14592.1|14590.1|14579.3|14577.3|14592.6|14590.6|14576.1|14574.1|1009
1633070100000|2021-10-01 06:35:00|14581.4|14579.4|14583.8|14581.8|14587.3|14585.3|14579.8|14577.8|567
1633070400000|2021-10-01 06:40:00|14583.6|14581.6|14581.8|14579.8|14591|14589|14579.8|14577.8|709
1633070700000|2021-10-01 06:45:00|14581.6|14579.6|14585.5|14583.5|14589.1|14587.1|14578|14576|758
1633071000000|2021-10-01 06:50:00|14585.6|14583.6|14573.5|14571.5|14590.6|14588.6|14570.8|14568.8|975
1633071300000|2021-10-01 06:55:00|14573.9|14571.9|14596.5|14594.5|14597.6|14595.6|14566.8|14564.8|1547
1633071600000|2021-10-01 07:00:00|14596.6|14594.6|14583.1|14581.1|14603.8|14601.8|14572.9|14570.9|2618
1633071900000|2021-10-01 07:05:00|14582.4|14580.4|14586.5|14584.5|14593.5|14591.5|14570.4|14568.4|1729
1633072200000|2021-10-01 07:10:00|14586.6|14584.6|14601.4|14599.4|14602.9|14600.9|14574.8|14572.8|1736
1633072500000|2021-10-01 07:15:00|14601.3|14599.3|14618.1|14616.1|14618.1|14616.1|14588|14586|2208
1633072800000|2021-10-01 07:20:00|14618|14616|14625.1|14623.1|14627.8|14625.8|14610.4|14608.4|1810
1633073100000|2021-10-01 07:25:00|14624.8|14622.8|14642.5|14640.5|14648.5|14646.5|14617.1|14615.1|1891
1633073400000|2021-10-01 07:30:00|14642.4|14640.4|14639.3|14637.3|14646.9|14644.9|14635|14633|1324
1633073700000|2021-10-01 07:35:00|14639.1|14637.1|14623.5|14621.5|14647.8|14645.8|14623.5|14621.5|1163
1633074000000|2021-10-01 07:40:00|14623.6|14621.6|14621.9|14619.9|14636.4|14634.4|14618|14616|1037
1633074300000|2021-10-01 07:45:00|14622|14620|14617.9|14615.9|14625.8|14623.8|14606|14604|1204
1633074600000|2021-10-01 07:50:00|14617.8|14615.8|14638.1|14636.1|14640|14638|14617.8|14615.8|1212
1633074900000|2021-10-01 07:55:00|14638.3|14636.3|14636.5|14634.5|14658.6|14656.6|14635|14633|1581
1633075200000|2021-10-01 08:00:00|14636.6|14634.6|14633|14631|14648.4|14646.4|14631.4|14629.4|1675
1633075500000|2021-10-01 08:05:00|14633.1|14631.1|14623.8|14621.8|14636|14634|14619.8|14617.8|1034
1633075800000|2021-10-01 08:10:00|14623.6|14621.6|14618.8|14616.8|14627.9|14625.9|14615.8|14613.8|1499
1633076100000|2021-10-01 08:15:00|14618.6|14616.6|14619.9|14617.9|14625.6|14623.6|14616.9|14614.9|1229
1633076400000|2021-10-01 08:20:00|14620|14618|14620.8|14618.8|14620.8|14618.8|14608.1|14606.1|3555
1633076700000|2021-10-01 08:25:00|14621.1|14619.1|14624.5|14622.5|14625.1|14623.1|14616|14614|705
1633077000000|2021-10-01 08:30:00|14624.9|14622.9|14610.3|14608.3|14634.8|14632.8|14609.9|14607.9|1618
1633077300000|2021-10-01 08:35:00|14609.8|14607.8|14618.8|14616.8|14621.4|14619.4|14608.8|14606.8|815
1633077600000|2021-10-01 08:40:00|14618.6|14616.6|14623.5|14621.5|14627.8|14625.8|14603.6|14601.6|1419
1633077900000|2021-10-01 08:45:00|14623.6|14621.6|14613.3|14611.3|14629.1|14627.1|14599.4|14597.4|1346
1633078200000|2021-10-01 08:50:00|14613.6|14611.6|14609|14607|14615.1|14613.1|14607.5|14605.5|640
1633078500000|2021-10-01 08:55:00|14610|14608|14608.4|14606.4|14613.9|14611.9|14593.8|14591.8|1217
1633078800000|2021-10-01 09:00:00|14608.3|14606.3|14621.4|14619.4|14621.9|14619.9|14608.3|14606.3|1034
1633079100000|2021-10-01 09:05:00|14621.1|14619.1|14616|14614|14625.5|14623.5|14615.5|14613.5|612
1633079400000|2021-10-01 09:10:00|14616.1|14614.1|14628.8|14626.8|14629.3|14627.3|14616|14614|558
1633079700000|2021-10-01 09:15:00|14628.6|14626.6|14617.5|14615.5|14631.4|14629.4|14617.4|14615.4|490
1633080000000|2021-10-01 09:20:00|14617.4|14615.4|14620.3|14618.3|14629|14627|14617|14615|596
1633080300000|2021-10-01 09:25:00|14620.4|14618.4|14627.6|14625.6|14628.5|14626.5|14619.9|14617.9|390
1633080600000|2021-10-01 09:30:00|14627.5|14625.5|14625.3|14623.3|14639.3|14637.3|14624|14622|920
1633080900000|2021-10-01 09:35:00|14625.1|14623.1|14624.6|14622.6|14625.6|14623.6|14617.5|14615.5|372
1633081200000|2021-10-01 09:40:00|14624.8|14622.8|14620.5|14618.5|14627.3|14625.3|14620.5|14618.5|306
1633081500000|2021-10-01 09:45:00|14620.6|14618.6|14628.8|14626.8|14630.5|14628.5|14620.1|14618.1|480
1633081800000|2021-10-01 09:50:00|14628.9|14626.9|14623.6|14621.6|14631.5|14629.5|14623.6|14621.6|386
1633082100000|2021-10-01 09:55:00|14623.8|14621.8|14630.8|14628.8|14631.8|14629.8|14622.8|14620.8|291
1633082400000|2021-10-01 10:00:00|14630.5|14628.5|14632.4|14630.4|14639.6|14637.6|14628.1|14626.1|600
1633082700000|2021-10-01 10:05:00|14632.5|14630.5|14638.5|14636.5|14642.8|14640.8|14632.4|14630.4|469
1633083000000|2021-10-01 10:10:00|14638.3|14636.3|14648.3|14646.3|14651.4|14649.4|14638|14636|745
1633083300000|2021-10-01 10:15:00|14648.8|14646.8|14646.6|14644.6|14651.5|14649.5|14643.5|14641.5|455
1633083600000|2021-10-01 10:20:00|14646.5|14644.5|14633.9|14631.9|14648.9|14646.9|14633.8|14631.8|649
1633083900000|2021-10-01 10:25:00|14633.6|14631.6|14639.8|14637.8|14641|14639|14633|14631|343
1633084200000|2021-10-01 10:30:00|14639.5|14637.5|14644|14642|14649.4|14647.4|14639.4|14637.4|585
1633084500000|2021-10-01 10:35:00|14643.9|14641.9|14633.8|14631.8|14645.6|14643.6|14633.4|14631.4|380
1633084800000|2021-10-01 10:40:00|14634.4|14632.4|14641.8|14639.8|14642.1|14640.1|14626.9|14624.9|635
1633085100000|2021-10-01 10:45:00|14641.9|14639.9|14641.4|14639.4|14643.1|14641.1|14633|14631|409
1633085400000|2021-10-01 10:50:00|14641.1|14639.1|14645.8|14643.8|14648.1|14646.1|14634.9|14632.9|429
1633085700000|2021-10-01 10:55:00|14646|14644|14654.5|14652.5|14658.3|14656.3|14645.6|14643.6|732
1633086000000|2021-10-01 11:00:00|14655|14653|14678.4|14676.4|14678.8|14676.8|14654.8|14652.8|1744
1633086300000|2021-10-01 11:05:00|14678.3|14676.3|14682.8|14680.8|14686.1|14684.1|14674.4|14672.4|1789
1633086600000|2021-10-01 11:10:00|14682.6|14680.6|14692.5|14690.5|14694.8|14692.8|14680.8|14678.8|1108
1633086900000|2021-10-01 11:15:00|14692.4|14690.4|14699.6|14697.6|14706.6|14704.6|14688.6|14686.6|1829
1633087200000|2021-10-01 11:20:00|14699.9|14697.9|14715.9|14713.9|14716.4|14714.4|14698.6|14696.6|1965
1633087500000|2021-10-01 11:25:00|14715.8|14713.8|14729.6|14727.6|14734.1|14732.1|14715|14713|2956
1633087800000|2021-10-01 11:30:00|14729.5|14727.5|14737.5|14735.5|14737.9|14735.9|14724|14722|1509
1633088100000|2021-10-01 11:35:00|14737|14735|14737.8|14735.8|14749.9|14747.9|14732.4|14730.4|2580
1633088400000|2021-10-01 11:40:00|14737.6|14735.6|14732.5|14730.5|14741.8|14739.8|14728.9|14726.9|1412
1633088700000|2021-10-01 11:45:00|14732.8|14730.8|14738.5|14736.5|14746.9|14744.9|14732.1|14730.1|1939
1633089000000|2021-10-01 11:50:00|14738.8|14736.8|14723.8|14721.8|14743.6|14741.6|14721.3|14719.3|1662
1633089300000|2021-10-01 11:55:00|14723.3|14721.3|14730.3|14728.3|14731.5|14729.5|14720.4|14718.4|829
1633089600000|2021-10-01 12:00:00|14730.4|14728.4|14734.1|14732.1|14738.8|14736.8|14726.5|14724.5|1603
1633089900000|2021-10-01 12:05:00|14734|14732|14732.1|14730.1|14736.8|14734.8|14725.8|14723.8|975
1633090200000|2021-10-01 12:10:00|14732.3|14730.3|14728.8|14726.8|14732.3|14730.3|14719.6|14717.6|1707
1633090500000|2021-10-01 12:15:00|14728.6|14726.6|14752.4|14750.4|14753|14751|14727|14725|1961
1633090800000|2021-10-01 12:20:00|14752.6|14750.6|14740.3|14738.3|14757.4|14755.4|14738.4|14736.4|2181
1633091100000|2021-10-01 12:25:00|14740.5|14738.5|14748.8|14746.8|14751.5|14749.5|14740|14738|1057
1633091400000|2021-10-01 12:30:00|14749|14747|14724|14722|14751.1|14749.1|14723.8|14721.8|2166
1633091700000|2021-10-01 12:35:00|14724.1|14722.1|14707.4|14705.4|14724.3|14722.3|14705.6|14703.6|2716
1633092000000|2021-10-01 12:40:00|14707.5|14705.5|14699.5|14697.5|14720.9|14718.9|14695.1|14693.1|2723
1633092300000|2021-10-01 12:45:00|14699.6|14697.6|14700.9|14698.9|14707.6|14705.6|14693.6|14691.6|1917
1633092600000|2021-10-01 12:50:00|14700.8|14698.8|14710.8|14708.8|14713.5|14711.5|14699.8|14697.8|1203
1633092900000|2021-10-01 12:55:00|14711|14709|14717|14715|14717.5|14715.5|14708.9|14706.9|947
1633093200000|2021-10-01 13:00:00|14717.1|14715.1|14732.9|14730.9|14733.5|14731.5|14716.8|14714.8|1974
1633093500000|2021-10-01 13:05:00|14733.3|14731.3|14722.3|14720.3|14738.4|14736.4|14721.4|14719.4|1479
1633093800000|2021-10-01 13:10:00|14722.4|14720.4|14729.6|14727.6|14731.6|14729.6|14722.4|14720.4|888
1633094100000|2021-10-01 13:15:00|14729.8|14727.8|14731.6|14729.6|14736.3|14734.3|14726.5|14724.5|1036
1633094400000|2021-10-01 13:20:00|14731.4|14729.4|14727.4|14725.4|14731.6|14729.6|14721.9|14719.9|1137
1633094700000|2021-10-01 13:25:00|14727.3|14725.3|14724.4|14722.4|14730.9|14728.9|14720.5|14718.5|1756
1633095000000|2021-10-01 13:30:00|14724.3|14722.3|14692.6|14691.6|14748.8|14747.8|14682.4|14681.4|20667
1633095300000|2021-10-01 13:35:00|14692.9|14691.9|14667.1|14666.1|14721.6|14720.6|14666.9|14665.9|15507
1633095600000|2021-10-01 13:40:00|14666.9|14665.9|14645.6|14644.6|14675.9|14674.9|14645.6|14644.6|11700
1633095900000|2021-10-01 13:45:00|14645.3|14644.3|14659.9|14658.9|14672.1|14671.1|14637.1|14636.1|13423
1633096200000|2021-10-01 13:50:00|14658.8|14657.8|14638.9|14637.9|14670.6|14669.6|14632.6|14631.6|12737
1633096500000|2021-10-01 13:55:00|14639.6|14638.6|14642.9|14641.9|14649|14648|14620.5|14619.5|10931
1633096800000|2021-10-01 14:00:00|14646.9|14645.9|14621.9|14620.9|14658|14657|14618.6|14617.6|13013
1633097100000|2021-10-01 14:05:00|14621.3|14620.3|14629.9|14628.9|14645|14644|14615.3|14614.3|8850
1633097400000|2021-10-01 14:10:00|14628|14627|14627.2|14626.2|14653.8|14652.8|14615.7|14614.7|8571
1633097700000|2021-10-01 14:15:00|14627|14626|14577.8|14576.8|14628.1|14627.1|14572.6|14571.6|13849
1633098000000|2021-10-01 14:20:00|14578|14577|14564.3|14563.3|14591.1|14590.1|14554.2|14553.2|10499
1633098300000|2021-10-01 14:25:00|14564.1|14563.1|14562.8|14561.8|14580.5|14579.5|14556.6|14555.6|7845
1633098600000|2021-10-01 14:30:00|14562.6|14561.6|14561.6|14560.6|14570.3|14569.3|14554.7|14553.7|6994
1633098900000|2021-10-01 14:35:00|14561.5|14560.5|14555.8|14554.8|14581.2|14580.2|14555.8|14554.8|7401
1633099200000|2021-10-01 14:40:00|14552.2|14551.2|14558.6|14557.6|14593|14592|14549|14548|10016
1633099500000|2021-10-01 14:45:00|14557.8|14556.8|14600.5|14599.5|14602.7|14601.7|14553.8|14552.8|9265
1633099800000|2021-10-01 14:50:00|14601.1|14600.1|14594|14593|14607|14606|14590|14589|6377
1633100100000|2021-10-01 14:55:00|14593.7|14592.7|14632|14631|14634.2|14633.2|14591.5|14590.5|7618
1633100400000|2021-10-01 15:00:00|14632.6|14631.6|14627.6|14626.6|14643.7|14642.7|14625|14624|7153
1633100700000|2021-10-01 15:05:00|14627.8|14626.8|14596.2|14595.2|14636.2|14635.2|14595.7|14594.7|6192
1633101000000|2021-10-01 15:10:00|14596.6|14595.6|14669.8|14668.8|14677.2|14676.2|14596.6|14595.6|10627
1633101300000|2021-10-01 15:15:00|14669.6|14668.6|14680|14679|14680|14679|14657.7|14656.7|6981
1633101600000|2021-10-01 15:20:00|14679.5|14678.5|14689.5|14688.5|14693.1|14692.1|14666.2|14665.2|6763
1633101900000|2021-10-01 15:25:00|14689.3|14688.3|14677|14676|14692.7|14691.7|14673.5|14672.5|5434
1633102200000|2021-10-01 15:30:00|14676.7|14675.7|14694.7|14693.7|14697|14696|14671.5|14670.5|6601
1633102500000|2021-10-01 15:35:00|14695|14694|14706.5|14705.5|14709|14708|14683.1|14682.1|6302
1633102800000|2021-10-01 15:40:00|14705.8|14704.8|14711.1|14710.1|14718.7|14717.7|14695.7|14694.7|5030
1633103100000|2021-10-01 15:45:00|14711|14710|14705.2|14704.2|14719|14718|14702.2|14701.2|4258
1633103400000|2021-10-01 15:50:00|14705.3|14704.3|14703.6|14702.6|14709.7|14708.7|14692.2|14691.2|4830
1633103700000|2021-10-01 15:55:00|14703.7|14702.7|14701.1|14700.1|14705|14704|14685.6|14684.6|4537
1633104000000|2021-10-01 16:00:00|14701.2|14700.2|14685.5|14684.5|14710.1|14709.1|14675.7|14674.7|4807
1633104300000|2021-10-01 16:05:00|14685.6|14684.6|14705.2|14704.2|14707.5|14706.5|14681.7|14680.7|3530
1633104600000|2021-10-01 16:10:00|14704.2|14703.2|14675.5|14674.5|14704.3|14703.3|14674.2|14673.2|3841
1633104900000|2021-10-01 16:15:00|14675.6|14674.6|14675.2|14674.2|14681.2|14680.2|14660.1|14659.1|5498
1633105200000|2021-10-01 16:20:00|14675.1|14674.1|14690.1|14689.1|14700.5|14699.5|14673.2|14672.2|4383
1633105500000|2021-10-01 16:25:00|14690.2|14689.2|14688.2|14687.2|14695.2|14694.2|14680.3|14679.3|2702
1633105800000|2021-10-01 16:30:00|14688.5|14687.5|14694.6|14693.6|14701|14700|14681.7|14680.7|3075
1633106100000|2021-10-01 16:35:00|14694.7|14693.7|14674|14673|14701.5|14700.5|14669.7|14668.7|4033
1633106400000|2021-10-01 16:40:00|14674.1|14673.1|14686.2|14685.2|14687.6|14686.6|14671.3|14670.3|3483
1633106700000|2021-10-01 16:45:00|14686.5|14685.5|14686|14685|14699.5|14698.5|14682.6|14681.6|3101
1633107000000|2021-10-01 16:50:00|14686.7|14685.7|14677.6|14676.6|14689.8|14688.8|14657.5|14656.5|5718
1633107300000|2021-10-01 16:55:00|14678.5|14677.5|14674.7|14673.7|14684.8|14683.8|14668.2|14667.2|3377
1633107600000|2021-10-01 17:00:00|14674.8|14673.8|14681.5|14680.5|14692.7|14691.7|14659|14658|6737
1633107900000|2021-10-01 17:05:00|14681.7|14680.7|14708.8|14707.8|14709|14708|14679|14678|4618
1633108200000|2021-10-01 17:10:00|14708.7|14707.7|14705.6|14704.6|14713.5|14712.5|14700.2|14699.2|3316
1633108500000|2021-10-01 17:15:00|14705.7|14704.7|14703.5|14702.5|14718.1|14717.1|14699.3|14698.3|3101
1633108800000|2021-10-01 17:20:00|14703.7|14702.7|14713.2|14712.2|14719|14718|14702|14701|2998
1633109100000|2021-10-01 17:25:00|14712.8|14711.8|14704.7|14703.7|14717.2|14716.2|14704.1|14703.1|2157
1633109400000|2021-10-01 17:30:00|14704.8|14703.8|14728.7|14727.7|14730.1|14729.1|14704.8|14703.8|3544
1633109700000|2021-10-01 17:35:00|14729.5|14728.5|14730.7|14729.7|14734.5|14733.5|14724.5|14723.5|2875
1633110000000|2021-10-01 17:40:00|14731.8|14730.8|14730.7|14729.7|14733.8|14732.8|14725.6|14724.6|2025
1633110300000|2021-10-01 17:45:00|14730.8|14729.8|14754.1|14753.1|14755.7|14754.7|14725.5|14724.5|4446
1633110600000|2021-10-01 17:50:00|14754.3|14753.3|14749.7|14748.7|14755.7|14754.7|14741|14740|3772
1633110900000|2021-10-01 17:55:00|14749.8|14748.8|14732|14731|14750.2|14749.2|14726.3|14725.3|4080
1633111200000|2021-10-01 18:00:00|14732.1|14731.1|14742.7|14741.7|14746.3|14745.3|14730.3|14729.3|3897
1633111500000|2021-10-01 18:05:00|14742|14741|14751.2|14750.2|14760.2|14759.2|14741.7|14740.7|5143
1633111800000|2021-10-01 18:10:00|14751.5|14750.5|14738.5|14737.5|14753.7|14752.7|14733.5|14732.5|3266
1633112100000|2021-10-01 18:15:00|14738.6|14737.6|14753|14752|14754.7|14753.7|14738.6|14737.6|2642
1633112400000|2021-10-01 18:20:00|14753.1|14752.1|14757|14756|14762.3|14761.3|14750.7|14749.7|2553
1633112700000|2021-10-01 18:25:00|14757.1|14756.1|14755|14754|14767|14766|14753.7|14752.7|2734
1633113000000|2021-10-01 18:30:00|14754.8|14753.8|14763.5|14762.5|14767.5|14766.5|14753.5|14752.5|2365
1633113300000|2021-10-01 18:35:00|14763.6|14762.6|14769.1|14768.1|14771.6|14770.6|14761.2|14760.2|2105
1633113600000|2021-10-01 18:40:00|14769.2|14768.2|14765.7|14764.7|14778.8|14777.8|14763|14762|3186
1633113900000|2021-10-01 18:45:00|14765.8|14764.8|14781.1|14780.1|14781.1|14780.1|14765.2|14764.2|2317
1633114200000|2021-10-01 18:50:00|14781|14780|14799.2|14798.2|14799.7|14798.7|14772.7|14771.7|4642
1633114500000|2021-10-01 18:55:00|14799.1|14798.1|14794.6|14793.6|14804.3|14803.3|14791.7|14790.7|3601
1633114800000|2021-10-01 19:00:00|14794.7|14793.7|14809.5|14808.5|14811.2|14810.2|14794.7|14793.7|4194
1633115100000|2021-10-01 19:05:00|14809.7|14808.7|14814|14813|14814|14813|14805.8|14804.8|2645
1633115400000|2021-10-01 19:10:00|14813.6|14812.6|14823.7|14822.7|14824.2|14823.2|14810.1|14809.1|3844
1633115700000|2021-10-01 19:15:00|14823.8|14822.8|14812|14811|14832.1|14831.1|14808.5|14807.5|5732
1633116000000|2021-10-01 19:20:00|14812.1|14811.1|14808.1|14807.1|14819|14818|14806.8|14805.8|3504
1633116300000|2021-10-01 19:25:00|14808.3|14807.3|14794.8|14793.8|14809.6|14808.6|14793.8|14792.8|4758
1633116600000|2021-10-01 19:30:00|14794.6|14793.6|14808.2|14807.2|14809.1|14808.1|14786.5|14785.5|5397
1633116900000|2021-10-01 19:35:00|14808.1|14807.1|14793.8|14792.8|14808.1|14807.1|14791.7|14790.7|4500
1633117200000|2021-10-01 19:40:00|14793.7|14792.7|14801.6|14800.6|14801.8|14800.8|14790.3|14789.3|3667
1633117500000|2021-10-01 19:45:00|14800.3|14799.3|14785.5|14784.5|14808.1|14807.1|14778.2|14777.2|6123
1633117800000|2021-10-01 19:50:00|14785|14784|14818.1|14817.1|14827.5|14826.5|14785|14784|9560
1633118100000|2021-10-01 19:55:00|14817.8|14816.8|14786.2|14785.2|14820.6|14819.6|14769.1|14768.1|15099
1633118400000|2021-10-01 20:00:00|14785.6|14784.6|14792.5|14790.5|14800.3|14798.3|14775.8|14773.8|6018
1633118700000|2021-10-01 20:05:00|14792.6|14790.6|14789.6|14787.6|14795.8|14793.8|14783.6|14781.6|2141
1633119000000|2021-10-01 20:10:00|14789.7|14787.7|14779.5|14777.5|14793.7|14791.7|14776.7|14774.7|1939
1633119300000|2021-10-01 20:15:00|14779.2|14777.2|14786.3|14784.3|14787|14785|14777.1|14775.1|534
1633119600000|2021-10-01 20:20:00|14786.6|14784.6|14786|14784|14787.7|14785.7|14783.5|14781.5|347
1633119900000|2021-10-01 20:25:00|14785.8|14783.8|14784.6|14782.6|14788.3|14786.3|14783.5|14781.5|272
1633120200000|2021-10-01 20:30:00|14784.5|14782.5|14780.6|14778.6|14784.5|14782.5|14778.6|14776.6|428
1633120500000|2021-10-01 20:35:00|14780.7|14778.7|14779.7|14777.7|14784.3|14782.3|14778.1|14776.1|343
1633120800000|2021-10-01 20:40:00|14779.6|14777.6|14780.7|14778.7|14784.8|14782.8|14779.5|14777.5|379
1633121100000|2021-10-01 20:45:00|14781.5|14779.5|14781.8|14779.8|14784.3|14782.3|14779|14777|401
1633121400000|2021-10-01 20:50:00|14781.7|14779.7|14786.1|14784.1|14787.2|14785.2|14780.8|14778.8|248
1633121700000|2021-10-01 20:55:00|14786|14784|14791.9|14786.9|14792.6|14790.5|14784|14782|404
1633122000000|2021-10-01 21:00:00|14792|14787|14792|14787|14792|14787|14792|14787|0
1633298400000|2021-10-03 22:00:00|14799|14797|14787.3|14785.3|14811.1|14809.1|14787.2|14785.2|1195
1633298700000|2021-10-03 22:05:00|14787.2|14785.2|14795.8|14793.8|14800.7|14798.7|14787.1|14785.1|708
1633299000000|2021-10-03 22:10:00|14795.5|14793.5|14801.6|14799.6|14806.6|14804.6|14795.1|14793.1|648
1633299300000|2021-10-03 22:15:00|14801.7|14799.7|14819.3|14817.3|14820|14818|14800.2|14798.2|825
1633299600000|2021-10-03 22:20:00|14818.6|14816.6|14838.7|14836.7|14839.2|14837.2|14818.6|14816.6|1200
1633299900000|2021-10-03 22:25:00|14838.8|14836.8|14844.2|14842.2|14845|14843|14833.6|14831.6|688
1633300200000|2021-10-03 22:30:00|14842.6|14840.6|14834.8|14832.8|14844.6|14842.6|14834.1|14832.1|576
1633300500000|2021-10-03 22:35:00|14834.6|14832.6|14834.5|14832.5|14837.2|14835.2|14833.6|14831.6|206
1633300800000|2021-10-03 22:40:00|14834.6|14832.6|14831.1|14829.1|14835|14833|14824|14822|461
1633301100000|2021-10-03 22:45:00|14831.5|14829.5|14828|14826|14832|14830|14825.6|14823.6|208
1633301400000|2021-10-03 22:50:00|14827.8|14825.8|14834.8|14832.8|14836.8|14834.8|14826.6|14824.6|373
1633301700000|2021-10-03 22:55:00|14835.1|14833.1|14834.1|14832.1|14840.3|14838.3|14829.5|14827.5|482
1633302000000|2021-10-03 23:00:00|14834.2|14832.2|14831.8|14829.8|14837.2|14835.2|14828.1|14826.1|273
1633302300000|2021-10-03 23:05:00|14831.5|14829.5|14841|14839|14841|14839|14828.5|14826.5|313
1633302600000|2021-10-03 23:10:00|14841.1|14839.1|14839.7|14837.7|14842.1|14840.1|14834.8|14832.8|269
1633302900000|2021-10-03 23:15:00|14840.3|14838.3|14834.6|14832.6|14841.6|14839.6|14833.7|14831.7|181
1633303200000|2021-10-03 23:20:00|14834.7|14832.7|14837.7|14835.7|14837.7|14835.7|14833.2|14831.2|109
1633303500000|2021-10-03 23:25:00|14837.6|14835.6|14840.8|14838.8|14848|14846|14837.1|14835.1|343
1633303800000|2021-10-03 23:30:00|14840.3|14838.3|14837.6|14835.6|14845.3|14843.3|14837|14835|256
1633304100000|2021-10-03 23:35:00|14837.8|14835.8|14842.8|14840.8|14845.1|14843.1|14837.6|14835.6|171
1633304400000|2021-10-03 23:40:00|14842.7|14840.7|14839.3|14837.3|14843.7|14841.7|14838.6|14836.6|177
1633304700000|2021-10-03 23:45:00|14839.2|14837.2|14828.5|14826.5|14839.3|14837.3|14826.7|14824.7|430
1633305000000|2021-10-03 23:50:00|14828.8|14826.8|14829.7|14827.7|14831.6|14829.6|14824|14822|406
1633305300000|2021-10-03 23:55:00|14829.8|14827.8|14827.8|14825.8|14830.7|14828.7|14822.8|14820.8|419
1633305600000|2021-10-04 00:00:00|14828|14826|14827.5|14825.5|14829|14827|14819.6|14817.6|993
1633305900000|2021-10-04 00:05:00|14827.2|14825.2|14823.3|14821.3|14831.5|14829.5|14820|14818|605
1633306200000|2021-10-04 00:10:00|14823.2|14821.2|14826.1|14824.1|14830|14828|14822.3|14820.3|430
1633306500000|2021-10-04 00:15:00|14826|14824|14803.8|14801.8|14827.1|14825.1|14803.7|14801.7|1003
1633306800000|2021-10-04 00:20:00|14804|14802|14810.5|14808.5|14813.2|14811.2|14801.7|14799.7|509
1633307100000|2021-10-04 00:25:00|14810.3|14808.3|14807.2|14805.2|14812.3|14810.3|14805.6|14803.6|231
1633307400000|2021-10-04 00:30:00|14807.3|14805.3|14803|14801|14812.3|14810.3|14802.8|14800.8|394
1633307700000|2021-10-04 00:35:00|14802.8|14800.8|14798.6|14796.6|14810|14808|14792|14790|891
1633308000000|2021-10-04 00:40:00|14798.7|14796.7|14786.5|14784.5|14799.3|14797.3|14783.7|14781.7|835
1633308300000|2021-10-04 00:45:00|14786.6|14784.6|14784.5|14782.5|14789.8|14787.8|14776.8|14774.8|816
1633308600000|2021-10-04 00:50:00|14784.6|14782.6|14777.2|14775.2|14789.6|14787.6|14772.1|14770.1|759
1633308900000|2021-10-04 00:55:00|14777.1|14775.1|14781.5|14779.5|14782.5|14780.5|14773.7|14771.7|551
1633309200000|2021-10-04 01:00:00|14781.3|14779.3|14762.7|14760.7|14781.3|14779.3|14762.5|14760.5|736
1633309500000|2021-10-04 01:05:00|14762.6|14760.6|14762.2|14760.2|14763.8|14761.8|14752.8|14750.8|865
1633309800000|2021-10-04 01:10:00|14761.6|14759.6|14769.7|14767.7|14772.3|14770.3|14760|14758|497
1633310100000|2021-10-04 01:15:00|14769.8|14767.8|14779.8|14777.8|14787.2|14785.2|14768.1|14766.1|1295
1633310400000|2021-10-04 01:20:00|14779.7|14777.7|14785|14783|14792.2|14790.2|14777.8|14775.8|653
1633310700000|2021-10-04 01:25:00|14785.1|14783.1|14784|14782|14788.7|14786.7|14778|14776|554
1633311000000|2021-10-04 01:30:00|14783.8|14781.8|14776.7|14774.7|14784|14782|14771.7|14769.7|654
1633311300000|2021-10-04 01:35:00|14776.3|14774.3|14747.8|14745.8|14776.6|14774.6|14745|14743|1292
1633311600000|2021-10-04 01:40:00|14747.7|14745.7|14745|14743|14752|14750|14737|14735|1042
1633311900000|2021-10-04 01:45:00|14744.8|14742.8|14741.6|14739.6|14754|14752|14741.6|14739.6|789
1633312200000|2021-10-04 01:50:00|14742.2|14740.2|14722.7|14720.7|14742.2|14740.2|14719.6|14717.6|1548
1633312500000|2021-10-04 01:55:00|14722.6|14720.6|14737.7|14735.7|14744|14742|14720.3|14718.3|1057
1633312800000|2021-10-04 02:00:00|14737.6|14735.6|14732.1|14730.1|14738.3|14736.3|14727.6|14725.6|630
1633313100000|2021-10-04 02:05:00|14732|14730|14722.7|14720.7|14732.5|14730.5|14722.3|14720.3|582
1633313400000|2021-10-04 02:10:00|14722.6|14720.6|14739.8|14737.8|14741.7|14739.7|14721.3|14719.3|554
1633313700000|2021-10-04 02:15:00|14739.7|14737.7|14747.8|14745.8|14748.1|14746.1|14736.2|14734.2|566
1633314000000|2021-10-04 02:20:00|14748|14746|14738.8|14736.8|14748.7|14746.7|14736.7|14734.7|565
1633314300000|2021-10-04 02:25:00|14738.7|14736.7|14747.5|14745.5|14751.8|14749.8|14734.3|14732.3|563
1633314600000|2021-10-04 02:30:00|14747.3|14745.3|14745.1|14743.1|14755.7|14753.7|14744.8|14742.8|684
1633314900000|2021-10-04 02:35:00|14745.3|14743.3|14758.7|14756.7|14760|14758|14743.5|14741.5|543
1633315200000|2021-10-04 02:40:00|14759|14757|14758.5|14756.5|14763.2|14761.2|14752.6|14750.6|730
1633315500000|2021-10-04 02:45:00|14758.3|14756.3|14757.6|14755.6|14760.6|14758.6|14752.2|14750.2|301
1633315800000|2021-10-04 02:50:00|14757.5|14755.5|14756.6|14754.6|14762|14760|14753.5|14751.5|458
1633316100000|2021-10-04 02:55:00|14755.6|14753.6|14747.6|14745.6|14755.6|14753.6|14745.6|14743.6|450
1633316400000|2021-10-04 03:00:00|14747.7|14745.7|14740|14738|14748.7|14746.7|14735.6|14733.6|568
1633316700000|2021-10-04 03:05:00|14739.8|14737.8|14741|14739|14744.5|14742.5|14737.1|14735.1|266
1633317000000|2021-10-04 03:10:00|14741.1|14739.1|14730.6|14728.6|14742.7|14740.7|14723.5|14721.5|746
1633317300000|2021-10-04 03:15:00|14730.5|14728.5|14738.6|14736.6|14740.7|14738.7|14727.7|14725.7|582
1633317600000|2021-10-04 03:20:00|14739.1|14737.1|14741|14739|14742.8|14740.8|14734.7|14732.7|223
1633317900000|2021-10-04 03:25:00|14741.1|14739.1|14739.6|14737.6|14744.8|14742.8|14738.7|14736.7|242
1633318200000|2021-10-04 03:30:00|14739.7|14737.7|14732.8|14730.8|14740.5|14738.5|14732|14730|326
1633318500000|2021-10-04 03:35:00|14733.3|14731.3|14735.7|14733.7|14736.7|14734.7|14728.5|14726.5|305
1633318800000|2021-10-04 03:40:00|14735.6|14733.6|14731.5|14729.5|14738.3|14736.3|14729.7|14727.7|191
1633319100000|2021-10-04 03:45:00|14731.3|14729.3|14731|14729|14739.6|14737.6|14730.2|14728.2|289
1633319400000|2021-10-04 03:50:00|14730.8|14728.8|14723.2|14721.2|14733.8|14731.8|14720.8|14718.8|507
1633319700000|2021-10-04 03:55:00|14723.3|14721.3|14715|14713|14727.5|14725.5|14709.6|14707.6|1057
1633320000000|2021-10-04 04:00:00|14714.8|14712.8|14716|14714|14721.7|14719.7|14711.8|14709.8|459
1633320300000|2021-10-04 04:05:00|14716.1|14714.1|14713.8|14711.8|14721.8|14719.8|14706|14704|796
1633320600000|2021-10-04 04:10:00|14713.7|14711.7|14710.6|14708.6|14714.7|14712.7|14705.7|14703.7|451
1633320900000|2021-10-04 04:15:00|14710.5|14708.5|14718.5|14716.5|14719.5|14717.5|14710|14708|416
1633321200000|2021-10-04 04:20:00|14718.3|14716.3|14712.2|14710.2|14722|14720|14709.5|14707.5|439
1633321500000|2021-10-04 04:25:00|14712.1|14710.1|14710.7|14708.7|14719.8|14717.8|14710.1|14708.1|333
1633321800000|2021-10-04 04:30:00|14710.8|14708.8|14728|14726|14732.3|14730.3|14706.8|14704.8|819
1633322100000|2021-10-04 04:35:00|14728.1|14726.1|14741.8|14739.8|14743|14741|14727.8|14725.8|756
1633322400000|2021-10-04 04:40:00|14742.1|14740.1|14742.7|14740.7|14743.7|14741.7|14737.3|14735.3|352
1633322700000|2021-10-04 04:45:00|14742.8|14740.8|14744.3|14742.3|14754.6|14752.6|14742.5|14740.5|593
1633323000000|2021-10-04 04:50:00|14744.2|14742.2|14747.2|14745.2|14748.8|14746.8|14742|14740|200
1633323300000|2021-10-04 04:55:00|14747.3|14745.3|14745.8|14743.8|14750.6|14748.6|14744.7|14742.7|260
1633323600000|2021-10-04 05:00:00|14745.6|14743.6|14745|14743|14763.8|14761.8|14741|14739|1242
1633323900000|2021-10-04 05:05:00|14745.1|14743.1|14757.1|14755.1|14758.8|14756.8|14739|14737|602
1633324200000|2021-10-04 05:10:00|14757|14755|14749.6|14747.6|14761.3|14759.3|14741.7|14739.7|550
1633324500000|2021-10-04 05:15:00|14750.1|14748.1|14746.3|14744.3|14751.5|14749.5|14745.1|14743.1|208
1633324800000|2021-10-04 05:20:00|14746.1|14744.1|14735|14733|14747.6|14745.6|14734.7|14732.7|397
1633325100000|2021-10-04 05:25:00|14735.1|14733.1|14746|14744|14749.8|14747.8|14735.1|14733.1|478
1633325400000|2021-10-04 05:30:00|14745.7|14743.7|14723.7|14721.7|14746|14744|14720.8|14718.8|638
1633325700000|2021-10-04 05:35:00|14722.6|14720.6|14720.7|14718.7|14731.6|14729.6|14720.7|14718.7|351
1633326000000|2021-10-04 05:40:00|14720.6|14718.6|14720.7|14718.7|14722.8|14720.8|14708.5|14706.5|944
1633326300000|2021-10-04 05:45:00|14720.6|14718.6|14725.2|14723.2|14725.3|14723.3|14712|14710|444
1633326600000|2021-10-04 05:50:00|14725.1|14723.1|14725.5|14723.5|14735.1|14733.1|14722.6|14720.6|629
1633326900000|2021-10-04 05:55:00|14726.5|14724.5|14718.2|14716.2|14727.8|14725.8|14705.8|14703.8|698
1633327200000|2021-10-04 06:00:00|14717.8|14715.8|14705.2|14703.2|14719.7|14717.7|14697.1|14695.1|1320
1633327500000|2021-10-04 06:05:00|14705.3|14703.3|14696.5|14694.5|14705.7|14703.7|14690.2|14688.2|1101
1633327800000|2021-10-04 06:10:00|14696.3|14694.3|14687.5|14685.5|14697.1|14695.1|14683.7|14681.7|835
1633328100000|2021-10-04 06:15:00|14687.3|14685.3|14672.6|14670.6|14687.3|14685.3|14670.1|14668.1|1564
1633328400000|2021-10-04 06:20:00|14672.7|14670.7|14682.2|14680.2|14682.8|14680.8|14665.2|14663.2|775
1633328700000|2021-10-04 06:25:00|14682.3|14680.3|14694|14692|14694.7|14692.7|14679.3|14677.3|1020
1633329000000|2021-10-04 06:30:00|14694.7|14692.7|14700.3|14698.3|14707.2|14705.2|14692.8|14690.8|1219
1633329300000|2021-10-04 06:35:00|14701.2|14699.2|14699.8|14697.8|14705.8|14703.8|14694.8|14692.8|538
1633329600000|2021-10-04 06:40:00|14700|14698|14701.7|14699.7|14706.8|14704.8|14697.6|14695.6|463
1633329900000|2021-10-04 06:45:00|14701.6|14699.6|14687.6|14685.6|14702.5|14700.5|14686.8|14684.8|532
1633330200000|2021-10-04 06:50:00|14688.1|14686.1|14686.7|14684.7|14699.1|14697.1|14686.7|14684.7|582
1633330500000|2021-10-04 06:55:00|14686.2|14684.2|14694.3|14692.3|14694.7|14692.7|14682.2|14680.2|497
1633330800000|2021-10-04 07:00:00|14694.6|14692.6|14670.1|14668.1|14694.6|14692.6|14666.1|14664.1|2103
1633331100000|2021-10-04 07:05:00|14669.8|14667.8|14691.2|14689.2|14691.5|14689.5|14669.8|14667.8|1412
1633331400000|2021-10-04 07:10:00|14691|14689|14704.3|14702.3|14711.1|14709.1|14689.3|14687.3|1592
1633331700000|2021-10-04 07:15:00|14703.6|14701.6|14681.2|14679.2|14707.5|14705.5|14678.7|14676.7|1083
1633332000000|2021-10-04 07:20:00|14681.1|14679.1|14671.5|14669.5|14692.5|14690.5|14669.1|14667.1|1012
1633332300000|2021-10-04 07:25:00|14671.3|14669.3|14660.2|14658.2|14675.8|14673.8|14652.8|14650.8|1715
1633332600000|2021-10-04 07:30:00|14660.1|14658.1|14652.3|14650.3|14660.1|14658.1|14646.8|14644.8|1137
1633332900000|2021-10-04 07:35:00|14651.7|14649.7|14663.5|14661.5|14667.6|14665.6|14650.2|14648.2|712
1633333200000|2021-10-04 07:40:00|14663.6|14661.6|14668|14666|14672.8|14670.8|14658.7|14656.7|605
1633333500000|2021-10-04 07:45:00|14667.8|14665.8|14677.5|14675.5|14683|14681|14661.5|14659.5|1102
1633333800000|2021-10-04 07:50:00|14676.7|14674.7|14675.7|14673.7|14681|14679|14670|14668|639
1633334100000|2021-10-04 07:55:00|14675.6|14673.6|14685.1|14683.1|14686.1|14684.1|14675.6|14673.6|756
1633334400000|2021-10-04 08:00:00|14685.2|14683.2|14707.7|14705.7|14711.7|14709.7|14683.6|14681.6|2039
1633334700000|2021-10-04 08:05:00|14707.6|14705.6|14703.8|14701.8|14718.1|14716.1|14701.5|14699.5|968
1633335000000|2021-10-04 08:10:00|14704|14702|14709.7|14707.7|14728|14726|14703.8|14701.8|1262
1633335300000|2021-10-04 08:15:00|14709.8|14707.8|14698.8|14696.8|14715.1|14713.1|14698.8|14696.8|726
1633335600000|2021-10-04 08:20:00|14698.6|14696.6|14697.2|14695.2|14705.5|14703.5|14695.1|14693.1|582
1633335900000|2021-10-04 08:25:00|14697.1|14695.1|14693.8|14691.8|14703.8|14701.8|14692.6|14690.6|671
1633336200000|2021-10-04 08:30:00|14693.7|14691.7|14684.5|14682.5|14699.2|14697.2|14682|14680|866
1633336500000|2021-10-04 08:35:00|14684.3|14682.3|14676.1|14674.1|14689.7|14687.7|14673.7|14671.7|1067
1633336800000|2021-10-04 08:40:00|14675.3|14673.3|14681.8|14679.8|14689|14687|14672.8|14670.8|759
1633337100000|2021-10-04 08:45:00|14681.7|14679.7|14686|14684|14687.3|14685.3|14676.5|14674.5|511
1633337400000|2021-10-04 08:50:00|14686.1|14684.1|14691.8|14689.8|14694.8|14692.8|14681.5|14679.5|538
1633337700000|2021-10-04 08:55:00|14692.1|14690.1|14707.3|14705.3|14713.6|14711.6|14686|14684|1038
1633338000000|2021-10-04 09:00:00|14707.7|14705.7|14713.7|14711.7|14726.2|14724.2|14702|14700|1559
1633338300000|2021-10-04 09:05:00|14713.2|14711.2|14712.5|14710.5|14725.2|14723.2|14711.3|14709.3|1031
1633338600000|2021-10-04 09:10:00|14712.8|14710.8|14716.1|14714.1|14722.8|14720.8|14712.7|14710.7|483
1633338900000|2021-10-04 09:15:00|14716|14714|14717|14715|14722.8|14720.8|14712.6|14710.6|622
1633339200000|2021-10-04 09:20:00|14717.1|14715.1|14716.5|14714.5|14724.7|14722.7|14714.7|14712.7|397
1633339500000|2021-10-04 09:25:00|14716.6|14714.6|14716|14714|14725.3|14723.3|14712.3|14710.3|537
1633339800000|2021-10-04 09:30:00|14716.1|14714.1|14711.3|14709.3|14717.7|14715.7|14705.3|14703.3|652
1633340100000|2021-10-04 09:35:00|14711.5|14709.5|14708.3|14706.3|14712.2|14710.2|14704.2|14702.2|361
1633340400000|2021-10-04 09:40:00|14708.5|14706.5|14714.5|14712.5|14727.1|14725.1|14707.8|14705.8|777
1633340700000|2021-10-04 09:45:00|14714.3|14712.3|14718.5|14716.5|14721|14719|14712|14710|375
1633341000000|2021-10-04 09:50:00|14718.6|14716.6|14702.5|14700.5|14730.8|14728.8|14700.1|14698.1|1038
1633341300000|2021-10-04 09:55:00|14702.6|14700.6|14711.2|14709.2|14713.1|14711.1|14700.7|14698.7|484
1633341600000|2021-10-04 10:00:00|14711.3|14709.3|14723.7|14721.7|14728.5|14726.5|14710.7|14708.7|748
1633341900000|2021-10-04 10:05:00|14723.6|14721.6|14726.3|14724.3|14727.7|14725.7|14717.5|14715.5|402
1633342200000|2021-10-04 10:10:00|14726.5|14724.5|14726.6|14724.6|14731.7|14729.7|14721.6|14719.6|706
1633342500000|2021-10-04 10:15:00|14726.5|14724.5|14711.2|14709.2|14728.7|14726.7|14711|14709|422
1633342800000|2021-10-04 10:20:00|14711.1|14709.1|14705.1|14703.1|14711.1|14709.1|14701.3|14699.3|882
1633343100000|2021-10-04 10:25:00|14705|14703|14711.5|14709.5|14712.8|14710.8|14697.1|14695.1|640
1633343400000|2021-10-04 10:30:00|14711.6|14709.6|14709.8|14707.8|14716|14714|14709.2|14707.2|318
1633343700000|2021-10-04 10:35:00|14709.7|14707.7|14709|14707|14712.2|14710.2|14703.7|14701.7|379
1633344000000|2021-10-04 10:40:00|14708.3|14706.3|14702|14700|14709.7|14707.7|14695.1|14693.1|658
1633344300000|2021-10-04 10:45:00|14701.8|14699.8|14702.3|14700.3|14703.1|14701.1|14690.7|14688.7|622
1633344600000|2021-10-04 10:50:00|14702.2|14700.2|14706.1|14704.1|14707.8|14705.8|14696.2|14694.2|377
1633344900000|2021-10-04 10:55:00|14706|14704|14716|14714|14719.8|14717.8|14705.8|14703.8|729
1633345200000|2021-10-04 11:00:00|14716.1|14714.1|14703.8|14701.8|14721.3|14719.3|14703.6|14701.6|751
1633345500000|2021-10-04 11:05:00|14704.3|14702.3|14702.5|14700.5|14707.8|14705.8|14698.5|14696.5|578
1633345800000|2021-10-04 11:10:00|14702.6|14700.6|14682.8|14680.8|14706.3|14704.3|14680.1|14678.1|1171
1633346100000|2021-10-04 11:15:00|14682.6|14680.6|14685.2|14683.2|14693.5|14691.5|14681.1|14679.1|713
1633346400000|2021-10-04 11:20:00|14685.1|14683.1|14688.2|14686.2|14689.6|14687.6|14677.3|14675.3|828
1633346700000|2021-10-04 11:25:00|14688.1|14686.1|14695.3|14693.3|14696.5|14694.5|14685.6|14683.6|603
1633347000000|2021-10-04 11:30:00|14695.2|14693.2|14687.8|14685.8|14700|14698|14687.3|14685.3|698
1633347300000|2021-10-04 11:35:00|14688|14686|14698.6|14696.6|14700|14698|14685.1|14683.1|760
1633347600000|2021-10-04 11:40:00|14698.3|14696.3|14697.8|14695.8|14703.1|14701.1|14694.8|14692.8|541
1633347900000|2021-10-04 11:45:00|14697.7|14695.7|14689.8|14687.8|14698.6|14696.6|14689|14687|529
1633348200000|2021-10-04 11:50:00|14689.7|14687.7|14693.1|14691.1|14696.7|14694.7|14686.2|14684.2|752
1633348500000|2021-10-04 11:55:00|14693.3|14691.3|14700.6|14698.6|14704.6|14702.6|14690.2|14688.2|791
1633348800000|2021-10-04 12:00:00|14700.3|14698.3|14697|14695|14703.6|14701.6|14695.3|14693.3|717
1633349100000|2021-10-04 12:05:00|14697.1|14695.1|14709.1|14707.1|14712.7|14710.7|14696.2|14694.2|1053
1633349400000|2021-10-04 12:10:00|14709.3|14707.3|14715.5|14713.5|14715.8|14713.8|14707.8|14705.8|668
1633349700000|2021-10-04 12:15:00|14715.7|14713.7|14713.7|14711.7|14717.7|14715.7|14710.6|14708.6|629
1633350000000|2021-10-04 12:20:00|14713.6|14711.6|14711.7|14709.7|14718|14716|14710.7|14708.7|491
1633350300000|2021-10-04 12:25:00|14711.2|14709.2|14717.8|14715.8|14719.5|14717.5|14711|14709|662
1633350600000|2021-10-04 12:30:00|14718.1|14716.1|14708.5|14706.5|14720.6|14718.6|14705.1|14703.1|956
1633350900000|2021-10-04 12:35:00|14707.8|14705.8|14721.2|14719.2|14721.3|14719.3|14707.5|14705.5|734
1633351200000|2021-10-04 12:40:00|14721.3|14719.3|14732.2|14730.2|14734.5|14732.5|14721|14719|1248
1633351500000|2021-10-04 12:45:00|14732.1|14730.1|14742.6|14740.6|14748.7|14746.7|14732|14730|1562
1633351800000|2021-10-04 12:50:00|14742.5|14740.5|14743.8|14741.8|14747.7|14745.7|14740.2|14738.2|975
1633352100000|2021-10-04 12:55:00|14744|14742|14735.7|14733.7|14745|14743|14735.5|14733.5|1122
1633352400000|2021-10-04 13:00:00|14735.6|14733.6|14728.2|14726.2|14737.1|14735.1|14727|14725|1164
1633352700000|2021-10-04 13:05:00|14728.3|14726.3|14720.7|14718.7|14732.3|14730.3|14720.6|14718.6|1308
1633353000000|2021-10-04 13:10:00|14721|14719|14721.7|14719.7|14724.5|14722.5|14713.5|14711.5|1174
1633353300000|2021-10-04 13:15:00|14721.6|14719.6|14718.3|14716.3|14722.5|14720.5|14715.1|14713.1|760
1633353600000|2021-10-04 13:20:00|14718.2|14716.2|14716.3|14714.3|14721.7|14719.7|14715.7|14713.7|697
1633353900000|2021-10-04 13:25:00|14716.1|14714.1|14717.7|14715.7|14718.3|14716.3|14707.6|14705.6|1956
1633354200000|2021-10-04 13:30:00|14717.2|14716.2|14686|14685|14732.2|14731.2|14684.7|14683.7|20735
1633354500000|2021-10-04 13:35:00|14684.8|14683.8|14662.2|14661.2|14687.2|14686.2|14655.5|14654.5|14869
1633354800000|2021-10-04 13:40:00|14663|14662|14609|14608|14667.7|14666.7|14603.1|14602.1|17056
1633355100000|2021-10-04 13:45:00|14609.2|14608.2|14590.7|14589.7|14614|14613|14585.7|14584.7|13562
1633355400000|2021-10-04 13:50:00|14590.6|14589.6|14592.2|14591.2|14611|14610|14580.5|14579.5|12192
1633355700000|2021-10-04 13:55:00|14592.1|14591.1|14609.5|14608.5|14622.6|14621.6|14587.7|14586.7|9374
1633356000000|2021-10-04 14:00:00|14608.6|14607.6|14568|14567|14622|14621|14557.5|14556.5|16929
1633356300000|2021-10-04 14:05:00|14568.1|14567.1|14566.2|14565.2|14584.8|14583.8|14561.2|14560.2|9647
1633356600000|2021-10-04 14:10:00|14566|14565|14575.1|14574.1|14584.6|14583.6|14559|14558|8327
1633356900000|2021-10-04 14:15:00|14574.8|14573.8|14537.3|14536.3|14578.8|14577.8|14533.1|14532.1|12467
1633357200000|2021-10-04 14:20:00|14538.4|14537.4|14533.1|14532.1|14552.4|14551.4|14532.4|14531.4|12986
1633357500000|2021-10-04 14:25:00|14532.8|14531.8|14526.8|14525.8|14540.1|14539.1|14526.3|14525.3|9917
1633357800000|2021-10-04 14:30:00|14526.9|14525.9|14478.4|14477.4|14527.2|14526.2|14477.9|14476.9|16353
1633358100000|2021-10-04 14:35:00|14478.3|14477.3|14468.1|14467.1|14479.8|14478.8|14450.4|14449.4|22052
1633358400000|2021-10-04 14:40:00|14467.2|14466.2|14486.3|14485.3|14489.1|14488.1|14463.8|14462.8|11631
1633358700000|2021-10-04 14:45:00|14486.2|14485.2|14459.3|14458.3|14486.3|14485.3|14458.1|14457.1|11100
1633359000000|2021-10-04 14:50:00|14459.4|14458.4|14422.2|14421.2|14463.2|14462.2|14420.2|14419.2|14699
1633359300000|2021-10-04 14:55:00|14421.8|14420.8|14456.6|14455.6|14460.3|14459.3|14421.2|14420.2|10471
1633359600000|2021-10-04 15:00:00|14456.2|14455.2|14451.1|14450.1|14463.9|14462.9|14430.2|14429.2|11460
1633359900000|2021-10-04 15:05:00|14450.6|14449.6|14470.1|14469.1|14474.6|14473.6|14431.6|14430.6|11265
1633360200000|2021-10-04 15:10:00|14469.9|14468.9|14473.1|14472.1|14480.9|14479.9|14460.9|14459.9|7824
1633360500000|2021-10-04 15:15:00|14473.3|14472.3|14481.3|14480.3|14493.2|14492.2|14456.4|14455.4|9125
1633360800000|2021-10-04 15:20:00|14481.4|14480.4|14446.1|14445.1|14484.9|14483.9|14442.1|14441.1|8124
1633361100000|2021-10-04 15:25:00|14446.3|14445.3|14463.6|14462.6|14467.6|14466.6|14431.3|14430.3|9237
1633361400000|2021-10-04 15:30:00|14463.1|14462.1|14428.1|14427.1|14467.2|14466.2|14428.1|14427.1|7827
1633361700000|2021-10-04 15:35:00|14428.3|14427.3|14405.1|14404.1|14437.6|14436.6|14404.8|14403.8|10223
1633362000000|2021-10-04 15:40:00|14404.4|14403.4|14415.6|14414.6|14424.6|14423.6|14398.9|14397.9|10796
1633362300000|2021-10-04 15:45:00|14415.9|14414.9|14421.3|14420.3|14430.8|14429.8|14410.6|14409.6|6553
1633362600000|2021-10-04 15:50:00|14421.1|14420.1|14449.8|14448.8|14449.8|14448.8|14415.3|14414.3|6654
1633362900000|2021-10-04 15:55:00|14449.6|14448.6|14460.4|14459.4|14468.2|14467.2|14432.6|14431.6|8434
1633363200000|2021-10-04 16:00:00|14460.6|14459.6|14440.6|14439.6|14461.9|14460.9|14440.3|14439.3|5499
1633363500000|2021-10-04 16:05:00|14440.7|14439.7|14458.7|14457.7|14462.8|14461.8|14440.7|14439.7|5300
1633363800000|2021-10-04 16:10:00|14458.8|14457.8|14456.1|14455.1|14462.6|14461.6|14442.7|14441.7|4637
1633364100000|2021-10-04 16:15:00|14455.8|14454.8|14449.6|14448.6|14465.1|14464.1|14444.1|14443.1|4551
1633364400000|2021-10-04 16:20:00|14449.4|14448.4|14421.6|14420.6|14452.2|14451.2|14420.4|14419.4|6602
1633364700000|2021-10-04 16:25:00|14421.4|14420.4|14418.3|14417.3|14427.8|14426.8|14407.3|14406.3|7151
1633365000000|2021-10-04 16:30:00|14418.2|14417.2|14435.8|14434.8|14437.6|14436.6|14410.7|14409.7|6773
1633365300000|2021-10-04 16:35:00|14435.6|14434.6|14414.8|14413.8|14436.4|14435.4|14405.9|14404.9|5029
1633365600000|2021-10-04 16:40:00|14415|14414|14397.3|14396.3|14416.6|14415.6|14392.6|14391.6|7578
1633365900000|2021-10-04 16:45:00|14398|14397|14408.8|14407.8|14411.7|14410.7|14392.5|14391.5|5222
1633366200000|2021-10-04 16:50:00|14408.7|14407.7|14415.7|14414.7|14417|14416|14389.2|14388.2|6032
1633366500000|2021-10-04 16:55:00|14415.5|14414.5|14412.5|14411.5|14425.2|14424.2|14410.7|14409.7|3786
1633366800000|2021-10-04 17:00:00|14411.7|14410.7|14384|14383|14417.7|14416.7|14383.6|14382.6|7149
1633367100000|2021-10-04 17:05:00|14385.1|14384.1|14430|14429|14434.2|14433.2|14384.5|14383.5|7779
1633367400000|2021-10-04 17:10:00|14429.7|14428.7|14447|14446|14452|14451|14422.5|14421.5|5528
1633367700000|2021-10-04 17:15:00|14447.1|14446.1|14427.7|14426.7|14447.5|14446.5|14424.8|14423.8|4411
1633368000000|2021-10-04 17:20:00|14428.6|14427.6|14430.2|14429.2|14435.2|14434.2|14412.3|14411.3|5272
1633368300000|2021-10-04 17:25:00|14430.1|14429.1|14411.8|14410.8|14431.5|14430.5|14407.5|14406.5|4549
1633368600000|2021-10-04 17:30:00|14412.2|14411.2|14430.2|14429.2|14436|14435|14409.8|14408.8|6645
1633368900000|2021-10-04 17:35:00|14429.7|14428.7|14440|14439|14442.5|14441.5|14421.8|14420.8|4740
1633369200000|2021-10-04 17:40:00|14439.2|14438.2|14431|14430|14440.2|14439.2|14418.6|14417.6|3902
1633369500000|2021-10-04 17:45:00|14430.8|14429.8|14440.8|14439.8|14444.3|14443.3|14421.6|14420.6|3826
1633369800000|2021-10-04 17:50:00|14440.6|14439.6|14427.3|14426.3|14450.5|14449.5|14422.5|14421.5|4505
1633370100000|2021-10-04 17:55:00|14427.2|14426.2|14415.7|14414.7|14430|14429|14415.2|14414.2|3100
1633370400000|2021-10-04 18:00:00|14415.5|14414.5|14445.6|14444.6|14448.3|14447.3|14414.7|14413.7|7456
1633370700000|2021-10-04 18:05:00|14446.7|14445.7|14454.6|14453.6|14466.5|14465.5|14437.5|14436.5|5446
1633371000000|2021-10-04 18:10:00|14454.5|14453.5|14433.8|14432.8|14461.8|14460.8|14424.6|14423.6|5556
1633371300000|2021-10-04 18:15:00|14433.3|14432.3|14458.7|14457.7|14460.3|14459.3|14432.8|14431.8|4251
1633371600000|2021-10-04 18:20:00|14458.8|14457.8|14461.5|14460.5|14481.3|14480.3|14451.7|14450.7|6054
1633371900000|2021-10-04 18:25:00|14461.2|14460.2|14441.7|14440.7|14461.7|14460.7|14438.7|14437.7|4801
1633372200000|2021-10-04 18:30:00|14441.3|14440.3|14436|14435|14449.5|14448.5|14427.7|14426.7|5221
1633372500000|2021-10-04 18:35:00|14436.1|14435.1|14446.3|14445.3|14451.5|14450.5|14425.1|14424.1|4578
1633372800000|2021-10-04 18:40:00|14445.7|14444.7|14459.6|14458.6|14460.1|14459.1|14437.2|14436.2|4753
1633373100000|2021-10-04 18:45:00|14459.7|14458.7|14479|14478|14481.1|14480.1|14453.7|14452.7|5807
1633373400000|2021-10-04 18:50:00|14479.1|14478.1|14469.6|14468.6|14481|14480|14456.1|14455.1|4382
1633373700000|2021-10-04 18:55:00|14469.7|14468.7|14466.1|14465.1|14476.5|14475.5|14458.5|14457.5|4587
1633374000000|2021-10-04 19:00:00|14466|14465|14502|14501|14504.1|14503.1|14459.5|14458.5|7564
1633374300000|2021-10-04 19:05:00|14501.6|14500.6|14490.2|14489.2|14511.5|14510.5|14484.7|14483.7|5977
1633374600000|2021-10-04 19:10:00|14490.3|14489.3|14466.2|14465.2|14490.6|14489.6|14464.8|14463.8|4837
1633374900000|2021-10-04 19:15:00|14466.1|14465.1|14438.6|14437.6|14480.1|14479.1|14437.2|14436.2|5847
1633375200000|2021-10-04 19:20:00|14438.9|14437.9|14424.4|14423.4|14444.3|14443.3|14419.9|14418.9|5998
1633375500000|2021-10-04 19:25:00|14424.6|14423.6|14424.1|14423.1|14435.9|14434.9|14414.1|14413.1|5497
1633375800000|2021-10-04 19:30:00|14424.3|14423.3|14438.5|14437.5|14447.3|14446.3|14421.5|14420.5|5682
1633376100000|2021-10-04 19:35:00|14437.5|14436.5|14411.8|14410.8|14440|14439|14411.8|14410.8|6921
1633376400000|2021-10-04 19:40:00|14411.5|14410.5|14463.9|14462.9|14470|14469|14411.5|14410.5|10350
1633376700000|2021-10-04 19:45:00|14464.1|14463.1|14450.6|14449.6|14473.1|14472.1|14447.6|14446.6|6821
1633377000000|2021-10-04 19:50:00|14445.1|14444.1|14428.9|14427.9|14445.5|14444.5|14416.9|14415.9|11321
1633377300000|2021-10-04 19:55:00|14428.6|14427.6|14483.6|14482.6|14484.5|14483.5|14428.4|14427.4|20985
1633377600000|2021-10-04 20:00:00|14483.9|14482.9|14497.8|14495.8|14504|14502|14482.7|14481.2|9373
1633377900000|2021-10-04 20:05:00|14497.9|14495.9|14504|14502|14509.4|14507.4|14496.5|14494.5|3003
1633378200000|2021-10-04 20:10:00|14503.4|14501.4|14503.4|14501.4|14506.9|14504.9|14497.3|14495.3|2415
1633378500000|2021-10-04 20:15:00|14503.5|14501.5|14499.3|14497.3|14508.3|14506.3|14498.9|14496.9|602
1633378800000|2021-10-04 20:20:00|14499.2|14497.2|14501.7|14499.7|14502.9|14500.9|14498.7|14496.7|420
1633379100000|2021-10-04 20:25:00|14501.5|14499.5|14498.9|14496.9|14501.9|14499.9|14497.5|14495.5|260
1633379400000|2021-10-04 20:30:00|14498.8|14496.8|14496|14494|14499|14497|14489.2|14487.2|925
1633379700000|2021-10-04 20:35:00|14496.2|14494.2|14497.3|14495.3|14500.9|14498.9|14494.4|14492.4|502
1633380000000|2021-10-04 20:40:00|14497.4|14495.4|14502.4|14500.4|14504|14502|14497.4|14495.4|511
1633380300000|2021-10-04 20:45:00|14501.8|14499.8|14506.8|14504.8|14507.8|14505.8|14499.5|14497.5|454
1633380600000|2021-10-04 20:50:00|14507.4|14505.4|14505.2|14503.2|14509.4|14507.4|14504.2|14502.2|332
1633380900000|2021-10-04 20:55:00|14505.3|14503.3|14506|14501|14506|14503.5|14499.2|14497.2|418
1633381200000|2021-10-04 21:00:00|14505.2|14500.2|14502|14497|14505.2|14500.2|14502|14497|0
1633381500000|2021-10-04 21:05:00|14501.9|14496.9|14500.8|14495.8|14501.9|14496.9|14500.2|14495.2|0
1633381800000|2021-10-04 21:10:00|14500.6|14495.6|14500.2|14495.2|14500.8|14495.8|14500.1|14495.1|0
1633382100000|2021-10-04 21:15:00|14500.1|14495.1|14498|14493|14500.2|14495.2|14498|14493|0
1633382400000|2021-10-04 21:20:00|14498.2|14493.2|14497.7|14492.7|14498.4|14493.4|14497.2|14492.2|0
1633382700000|2021-10-04 21:25:00|14498.2|14493.2|14497.5|14492.5|14498.3|14493.3|14497|14492|0
1633383000000|2021-10-04 21:30:00|14497.7|14492.7|14498.2|14493.2|14498.2|14493.2|14496.5|14491.5|0
1633383300000|2021-10-04 21:35:00|14498.3|14493.3|14497|14492|14498.4|14493.4|14496.9|14491.9|0
1633383600000|2021-10-04 21:40:00|14497.1|14492.1|14495.1|14490.1|14499.1|14494.1|14492.8|14487.8|0
1633383900000|2021-10-04 21:45:00|14495.3|14490.3|14494.2|14489.2|14497|14492|14493.2|14488.2|0
1633384200000|2021-10-04 21:50:00|14494|14489|14494.8|14489.8|14495|14490|14494|14489|0
1633384500000|2021-10-04 21:55:00|14494.9|14489.9|14496.5|14491.5|14496.5|14491.5|14494.9|14489.9|0
1633384800000|2021-10-04 22:00:00|14509.3|14507.3|14499.2|14497.2|14514.3|14512.3|14494.8|14492.8|1254
1633385100000|2021-10-04 22:05:00|14499.4|14497.4|14504.8|14502.8|14504.9|14502.9|14498|14496|295
1633385400000|2021-10-04 22:10:00|14504.9|14502.9|14513|14511|14513.4|14511.4|14504.9|14502.9|407
1633385700000|2021-10-04 22:15:00|14513.2|14511.2|14512.4|14510.4|14514.3|14512.3|14509.2|14507.2|276
1633386000000|2021-10-04 22:20:00|14512.5|14510.5|14510.7|14508.7|14513.9|14511.9|14509.9|14507.9|187
1633386300000|2021-10-04 22:25:00|14510.8|14508.8|14517.9|14515.9|14519.3|14517.3|14510.2|14508.2|529
1633386600000|2021-10-04 22:30:00|14518|14516|14524.4|14522.4|14525.4|14523.4|14517.7|14515.7|616
1633386900000|2021-10-04 22:35:00|14524.3|14522.3|14523.4|14521.4|14525|14523|14522.9|14520.9|272
1633387200000|2021-10-04 22:40:00|14523.5|14521.5|14524.4|14522.4|14525.4|14523.4|14522.8|14520.8|263
1633387500000|2021-10-04 22:45:00|14524.3|14522.3|14522.4|14520.4|14524.3|14522.3|14519.2|14517.2|247
1633387800000|2021-10-04 22:50:00|14522.3|14520.3|14515|14513|14522.3|14520.3|14514.3|14512.3|327
1633388100000|2021-10-04 22:55:00|14515.5|14513.5|14520.4|14518.4|14521.5|14519.5|14515|14513|139
1633388400000|2021-10-04 23:00:00|14520.7|14518.7|14521.3|14519.3|14524.4|14522.4|14520.7|14518.7|201
1633388700000|2021-10-04 23:05:00|14521.2|14519.2|14516.2|14514.2|14522.2|14520.2|14514.7|14512.7|194
1633389000000|2021-10-04 23:10:00|14515.7|14513.7|14521|14519|14522.8|14520.8|14515.7|14513.7|198
1633389300000|2021-10-04 23:15:00|14520.8|14518.8|14504.4|14502.4|14522|14520|14500.2|14498.2|515
1633389600000|2021-10-04 23:20:00|14504.5|14502.5|14505.5|14503.5|14508.7|14506.7|14496.4|14494.4|631
1633389900000|2021-10-04 23:25:00|14505.7|14503.7|14500.9|14498.9|14506.7|14504.7|14500.9|14498.9|226
1633390200000|2021-10-04 23:30:00|14501.2|14499.2|14504.3|14502.3|14509.2|14507.2|14493.3|14491.3|784
1633390500000|2021-10-04 23:35:00|14504.2|14502.2|14504.5|14502.5|14510.2|14508.2|14502.8|14500.8|188
1633390800000|2021-10-04 23:40:00|14504.7|14502.7|14499.5|14497.5|14504.7|14502.7|14486.8|14484.8|809
1633391100000|2021-10-04 23:45:00|14499.3|14497.3|14502.8|14500.8|14505.9|14503.9|14498.3|14496.3|331
1633391400000|2021-10-04 23:50:00|14503.5|14501.5|14499.5|14497.5|14510.5|14508.5|14496.4|14494.4|524
1633391700000|2021-10-04 23:55:00|14499.7|14497.7|14501.3|14499.3|14503|14501|14493.4|14491.4|472
1633392000000|2021-10-05 00:00:00|14501.2|14499.2|14502.4|14500.4|14510|14508|14492.8|14490.8|751
1633392300000|2021-10-05 00:05:00|14501.7|14499.7|14496.7|14494.7|14503.3|14501.3|14486.4|14484.4|1034
1633392600000|2021-10-05 00:10:00|14496.4|14494.4|14494.2|14492.2|14499.2|14497.2|14491.5|14489.5|334
1633392900000|2021-10-05 00:15:00|14494|14492|14482.5|14480.5|14498.8|14496.8|14479.9|14477.9|816
1633393200000|2021-10-05 00:20:00|14482.8|14480.8|14479|14477|14485.2|14483.2|14470.4|14468.4|1121
1633393500000|2021-10-05 00:25:00|14478.9|14476.9|14485.4|14483.4|14489.3|14487.3|14475.9|14473.9|548
1633393800000|2021-10-05 00:30:00|14485.5|14483.5|14468.8|14466.8|14485.7|14483.7|14465.7|14463.7|1177
1633394100000|2021-10-05 00:35:00|14468.9|14466.9|14468.4|14466.4|14472.2|14470.2|14466.7|14464.7|406
1633394400000|2021-10-05 00:40:00|14468.3|14466.3|14448.4|14446.4|14468.9|14466.9|14448.4|14446.4|928
1633394700000|2021-10-05 00:45:00|14448.2|14446.2|14451.9|14449.9|14452.3|14450.3|14441.2|14439.2|1001
1633395000000|2021-10-05 00:50:00|14451.8|14449.8|14453.9|14451.9|14460.8|14458.8|14446|14444|712
1633395300000|2021-10-05 00:55:00|14453.8|14451.8|14446|14444|14454|14452|14441.9|14439.9|601
1633395600000|2021-10-05 01:00:00|14446.3|14444.3|14451.7|14449.7|14460.3|14458.3|14445.2|14443.2|609
1633395900000|2021-10-05 01:05:00|14451.5|14449.5|14436.2|14434.2|14452.2|14450.2|14426.8|14424.8|1241
1633396200000|2021-10-05 01:10:00|14436|14434|14432.5|14430.5|14443.4|14441.4|14429|14427|660
1633396500000|2021-10-05 01:15:00|14433.7|14431.7|14435|14433|14439.8|14437.8|14429.2|14427.2|575
1633396800000|2021-10-05 01:20:00|14434.9|14432.9|14437|14435|14441.3|14439.3|14426.4|14424.4|725
1633397100000|2021-10-05 01:25:00|14437.2|14435.2|14437.2|14435.2|14441.9|14439.9|14431.9|14429.9|506
1633397400000|2021-10-05 01:30:00|14437|14435|14440.3|14438.3|14440.7|14438.7|14427.2|14425.2|780
1633397700000|2021-10-05 01:35:00|14439.3|14437.3|14450.3|14448.3|14454.9|14452.9|14433.9|14431.9|843
1633398000000|2021-10-05 01:40:00|14450.5|14448.5|14457.5|14455.5|14472.5|14470.5|14449|14447|1169
1633398300000|2021-10-05 01:45:00|14457.7|14455.7|14468.9|14466.9|14469.3|14467.3|14456.4|14454.4|685
1633398600000|2021-10-05 01:50:00|14469|14467|14482.4|14480.4|14493|14491|14468.5|14466.5|1676
1633398900000|2021-10-05 01:55:00|14482|14480|14476.3|14474.3|14489.4|14487.4|14471.2|14469.2|697
1633399200000|2021-10-05 02:00:00|14476.2|14474.2|14487.4|14485.4|14488.7|14486.7|14467.5|14465.5|1026
1633399500000|2021-10-05 02:05:00|14487|14485|14484.5|14482.5|14501.2|14499.2|14484|14482|1237
1633399800000|2021-10-05 02:10:00|14484.4|14482.4|14489.8|14487.8|14497.2|14495.2|14483|14481|538
1633400100000|2021-10-05 02:15:00|14489.7|14487.7|14489.3|14487.3|14495.4|14493.4|14486.7|14484.7|351
1633400400000|2021-10-05 02:20:00|14489.5|14487.5|14479.7|14477.7|14497.7|14495.7|14477.4|14475.4|774
1633400700000|2021-10-05 02:25:00|14479.5|14477.5|14506.2|14504.2|14507.9|14505.9|14478.7|14476.7|974
1633401000000|2021-10-05 02:30:00|14506.3|14504.3|14508.8|14506.8|14522.2|14520.2|14502.5|14500.5|1444
1633401300000|2021-10-05 02:35:00|14508.7|14506.7|14518.9|14516.9|14520.8|14518.8|14508.7|14506.7|742
1633401600000|2021-10-05 02:40:00|14519|14517|14516|14514|14520.8|14518.8|14508.9|14506.9|514
1633401900000|2021-10-05 02:45:00|14515.9|14513.9|14523.7|14521.7|14528.9|14526.9|14515.5|14513.5|910
1633402200000|2021-10-05 02:50:00|14523.8|14521.8|14522|14520|14527.4|14525.4|14520|14518|393
1633402500000|2021-10-05 02:55:00|14521.9|14519.9|14518.4|14516.4|14523.9|14521.9|14515.9|14513.9|416
1633402800000|2021-10-05 03:00:00|14518.5|14516.5|14521.7|14519.7|14532.4|14530.4|14518.5|14516.5|942
1633403100000|2021-10-05 03:05:00|14521.8|14519.8|14521.3|14519.3|14525.7|14523.7|14517.3|14515.3|434
1633403400000|2021-10-05 03:10:00|14521.7|14519.7|14525.2|14523.2|14532.2|14530.2|14520.2|14518.2|457
1633403700000|2021-10-05 03:15:00|14525.3|14523.3|14514.4|14512.4|14526.7|14524.7|14511.2|14509.2|576
1633404000000|2021-10-05 03:20:00|14514.5|14512.5|14518.9|14516.9|14519.3|14517.3|14512.3|14510.3|324
1633404300000|2021-10-05 03:25:00|14518.4|14516.4|14517.2|14515.2|14524.2|14522.2|14515.2|14513.2|355
1633404600000|2021-10-05 03:30:00|14517.3|14515.3|14497|14495|14517.8|14515.8|14495|14493|1114
1633404900000|2021-10-05 03:35:00|14496.9|14494.9|14526.2|14524.2|14526.7|14524.7|14494.7|14492.7|980
1633405200000|2021-10-05 03:40:00|14525.3|14523.3|14522.3|14520.3|14526.3|14524.3|14517.9|14515.9|619
1633405500000|2021-10-05 03:45:00|14521.3|14519.3|14525.7|14523.7|14526.2|14524.2|14511.5|14509.5|497
1633405800000|2021-10-05 03:50:00|14525.5|14523.5|14530.3|14528.3|14534.2|14532.2|14525.2|14523.2|663
1633406100000|2021-10-05 03:55:00|14530.4|14528.4|14530.7|14528.7|14531.9|14529.9|14524.3|14522.3|286
1633406400000|2021-10-05 04:00:00|14530.8|14528.8|14519.2|14517.2|14530.9|14528.9|14517|14515|636
1633406700000|2021-10-05 04:05:00|14519.3|14517.3|14519.2|14517.2|14524.4|14522.4|14518.5|14516.5|253
1633407000000|2021-10-05 04:10:00|14518.9|14516.9|14509.8|14507.8|14521|14519|14509.3|14507.3|424
1633407300000|2021-10-05 04:15:00|14510|14508|14511.8|14509.8|14514.8|14512.8|14508.9|14506.9|280
1633407600000|2021-10-05 04:20:00|14512.3|14510.3|14511.7|14509.7|14513.4|14511.4|14506.4|14504.4|260
1633407900000|2021-10-05 04:25:00|14511.5|14509.5|14501.8|14499.8|14511.5|14509.5|14500|14498|458
1633408200000|2021-10-05 04:30:00|14501.9|14499.9|14500.2|14498.2|14503.7|14501.7|14496.9|14494.9|265
1633408500000|2021-10-05 04:35:00|14500|14498|14500|14498|14507.8|14505.8|14499.5|14497.5|321
1633408800000|2021-10-05 04:40:00|14499.9|14497.9|14508.5|14506.5|14508.5|14506.5|14499|14497|180
1633409100000|2021-10-05 04:45:00|14508.7|14506.7|14512.3|14510.3|14522.7|14520.7|14508.3|14506.3|655
1633409400000|2021-10-05 04:50:00|14513|14511|14514.5|14512.5|14516|14514|14510.2|14508.2|174
1633409700000|2021-10-05 04:55:00|14514.7|14512.7|14516.8|14514.8|14517.9|14515.9|14512.2|14510.2|192
1633410000000|2021-10-05 05:00:00|14516.9|14514.9|14514.7|14512.7|14525|14523|14511|14509|707
1633410300000|2021-10-05 05:05:00|14514.5|14512.5|14515.4|14513.4|14524.4|14522.4|14504.4|14502.4|1027
1633410600000|2021-10-05 05:10:00|14515.5|14513.5|14506.3|14504.3|14519.5|14517.5|14502.9|14500.9|474
1633410900000|2021-10-05 05:15:00|14506.2|14504.2|14512.3|14510.3|14517.2|14515.2|14504.8|14502.8|376
1633411200000|2021-10-05 05:20:00|14512.2|14510.2|14514.4|14512.4|14518.7|14516.7|14510.3|14508.3|217
1633411500000|2021-10-05 05:25:00|14514.3|14512.3|14519.5|14517.5|14523|14521|14510.8|14508.8|293
1633411800000|2021-10-05 05:30:00|14519.7|14517.7|14504.8|14502.8|14522.8|14520.8|14503.8|14501.8|405
1633412100000|2021-10-05 05:35:00|14504.7|14502.7|14510.3|14508.3|14512.9|14510.9|14499.8|14497.8|465
1633412400000|2021-10-05 05:40:00|14510.2|14508.2|14497|14495|14510.2|14508.2|14496.4|14494.4|405
1633412700000|2021-10-05 05:45:00|14497.3|14495.3|14512|14510|14512.9|14510.9|14496.8|14494.8|369
1633413000000|2021-10-05 05:50:00|14512.2|14510.2|14509.5|14507.5|14515.8|14513.8|14507|14505|403
1633413300000|2021-10-05 05:55:00|14509.4|14507.4|14506.5|14504.5|14511.9|14509.9|14500.7|14498.7|400
1633413600000|2021-10-05 06:00:00|14506.7|14504.7|14509.7|14507.7|14517.2|14515.2|14501.3|14499.3|423
1633413900000|2021-10-05 06:05:00|14509.5|14507.5|14487.5|14485.5|14510.9|14508.9|14484.8|14482.8|915
1633414200000|2021-10-05 06:10:00|14487.4|14485.4|14488.3|14486.3|14496.7|14494.7|14483.5|14481.5|674
1633414500000|2021-10-05 06:15:00|14488.2|14486.2|14474.8|14472.8|14488.3|14486.3|14468.4|14466.4|1558
1633414800000|2021-10-05 06:20:00|14474.7|14472.7|14485|14483|14488.7|14486.7|14471.4|14469.4|571
1633415100000|2021-10-05 06:25:00|14485.2|14483.2|14500.8|14498.8|14506.9|14504.9|14485.2|14483.2|787
1633415400000|2021-10-05 06:30:00|14500.7|14498.7|14489.5|14487.5|14502.2|14500.2|14489.5|14487.5|551
1633415700000|2021-10-05 06:35:00|14489.2|14487.2|14495.8|14493.8|14496.2|14494.2|14486.3|14484.3|449
1633416000000|2021-10-05 06:40:00|14496|14494|14504.8|14502.8|14510.5|14508.5|14496|14494|662
1633416300000|2021-10-05 06:45:00|14504|14502|14500.5|14498.5|14508.2|14506.2|14499.4|14497.4|242
1633416600000|2021-10-05 06:50:00|14500.4|14498.4|14514.4|14512.4|14514.9|14512.9|14495.4|14493.4|702
1633416900000|2021-10-05 06:55:00|14514.5|14512.5|14509.9|14507.9|14514.7|14512.7|14503.5|14501.5|479
1633417200000|2021-10-05 07:00:00|14509.5|14507.5|14518.5|14516.5|14524.8|14522.8|14494.9|14492.9|1917
1633417500000|2021-10-05 07:05:00|14518.7|14516.7|14524.7|14522.7|14526.9|14524.9|14512.5|14510.5|1154
1633417800000|2021-10-05 07:10:00|14524.5|14522.5|14545.4|14543.4|14547|14545|14522.7|14520.7|2044
1633418100000|2021-10-05 07:15:00|14545.3|14543.3|14531.4|14529.4|14553.8|14551.8|14531.3|14529.3|1776
1633418400000|2021-10-05 07:20:00|14531|14529|14538.2|14536.2|14548.8|14546.8|14529|14527|1181
1633418700000|2021-10-05 07:25:00|14537.9|14535.9|14539.4|14537.4|14543.4|14541.4|14531.8|14529.8|652
1633419000000|2021-10-05 07:30:00|14539.3|14537.3|14526.8|14524.8|14543|14541|14521.3|14519.3|1136
1633419300000|2021-10-05 07:35:00|14526.5|14524.5|14510.7|14508.7|14528.9|14526.9|14510.5|14508.5|1151
1633419600000|2021-10-05 07:40:00|14510.8|14508.8|14504.5|14502.5|14519.7|14517.7|14500.4|14498.4|1211
1633419900000|2021-10-05 07:45:00|14504.4|14502.4|14522.5|14520.5|14524.2|14522.2|14500.8|14498.8|893
1633420200000|2021-10-05 07:50:00|14522.2|14520.2|14505.5|14503.5|14523.4|14521.4|14501.3|14499.3|635
1633420500000|2021-10-05 07:55:00|14505.7|14503.7|14484|14482|14508.9|14506.9|14482.8|14480.8|1164
1633420800000|2021-10-05 08:00:00|14484.3|14482.3|14496.3|14494.3|14501.2|14499.2|14481.4|14479.4|1085
1633421100000|2021-10-05 08:05:00|14496.2|14494.2|14509.4|14507.4|14511.9|14509.9|14493.8|14491.8|721
1633421400000|2021-10-05 08:10:00|14509.3|14507.3|14522.2|14520.2|14523.7|14521.7|14499.8|14497.8|925
1633421700000|2021-10-05 08:15:00|14522.4|14520.4|14526.4|14524.4|14530.4|14528.4|14518.4|14516.4|1078
1633422000000|2021-10-05 08:20:00|14526|14524|14522.2|14520.2|14530.7|14528.7|14515.4|14513.4|782
1633422300000|2021-10-05 08:25:00|14522.3|14520.3|14532.9|14530.9|14533|14531|14511.3|14509.3|752
1633422600000|2021-10-05 08:30:00|14533|14531|14534.4|14532.4|14538.8|14536.8|14528.7|14526.7|687
1633422900000|2021-10-05 08:35:00|14534|14532|14534.4|14532.4|14542.2|14540.2|14528.7|14526.7|773
1633423200000|2021-10-05 08:40:00|14534.5|14532.5|14530.4|14528.4|14534.8|14532.8|14523.7|14521.7|516
1633423500000|2021-10-05 08:45:00|14530.7|14528.7|14533.2|14531.2|14534.8|14532.8|14527|14525|400
1633423800000|2021-10-05 08:50:00|14533|14531|14541.7|14539.7|14547.7|14545.7|14532.4|14530.4|623
1633424100000|2021-10-05 08:55:00|14541.8|14539.8|14545.7|14543.7|14546.4|14544.4|14540.4|14538.4|303
1633424400000|2021-10-05 09:00:00|14545.5|14543.5|14555.9|14553.9|14558.8|14556.8|14544.3|14542.3|1015
1633424700000|2021-10-05 09:05:00|14555.8|14553.8|14554.4|14552.4|14558.9|14556.9|14552.9|14550.9|541
1633425000000|2021-10-05 09:10:00|14554.3|14552.3|14554|14552|14557.7|14555.7|14553.7|14551.7|327
1633425300000|2021-10-05 09:15:00|14553.9|14551.9|14551.2|14549.2|14556.4|14554.4|14546.7|14544.7|609
1633425600000|2021-10-05 09:20:00|14550.9|14548.9|14559|14557|14564.8|14562.8|14549.9|14547.9|1076
1633425900000|2021-10-05 09:25:00|14559.2|14557.2|14556.2|14554.2|14561.3|14559.3|14551.5|14549.5|443
1633426200000|2021-10-05 09:30:00|14556.3|14554.3|14548.7|14546.7|14556.3|14554.3|14541.8|14539.8|837
1633426500000|2021-10-05 09:35:00|14548.5|14546.5|14552.9|14550.9|14553|14551|14544.8|14542.8|410
1633426800000|2021-10-05 09:40:00|14553|14551|14552.9|14550.9|14562.5|14560.5|14552.4|14550.4|827
1633427100000|2021-10-05 09:45:00|14552.2|14550.2|14553|14551|14558.5|14556.5|14550.8|14548.8|349
1633427400000|2021-10-05 09:50:00|14553.4|14551.4|14557.8|14555.8|14561|14559|14552.5|14550.5|319
1633427700000|2021-10-05 09:55:00|14557.7|14555.7|14557.3|14555.3|14559.3|14557.3|14554|14552|252
1633428000000|2021-10-05 10:00:00|14557.4|14555.4|14546.8|14544.8|14560.4|14558.4|14545|14543|804
1633428300000|2021-10-05 10:05:00|14546.7|14544.7|14539.3|14537.3|14547.2|14545.2|14537.2|14535.2|902
1633428600000|2021-10-05 10:10:00|14539.2|14537.2|14536.3|14534.3|14545.3|14543.3|14534.3|14532.3|703
1633428900000|2021-10-05 10:15:00|14536.4|14534.4|14541|14539|14544|14542|14536.3|14534.3|431
1633429200000|2021-10-05 10:20:00|14540.9|14538.9|14545.2|14543.2|14546.9|14544.9|14537.4|14535.4|359
1633429500000|2021-10-05 10:25:00|14545|14543|14532.4|14530.4|14545.5|14543.5|14531|14529|449
1633429800000|2021-10-05 10:30:00|14532.2|14530.2|14526.8|14524.8|14533.7|14531.7|14524.5|14522.5|740
1633430100000|2021-10-05 10:35:00|14526.7|14524.7|14540.2|14538.2|14540.8|14538.8|14526.7|14524.7|589
1633430400000|2021-10-05 10:40:00|14540|14538|14530.5|14528.5|14540.3|14538.3|14527.7|14525.7|474
1633430700000|2021-10-05 10:45:00|14529.3|14527.3|14524.4|14522.4|14530.3|14528.3|14518.4|14516.4|820
1633431000000|2021-10-05 10:50:00|14524.5|14522.5|14518.2|14516.2|14525.8|14523.8|14516.7|14514.7|724
1633431300000|2021-10-05 10:55:00|14518.4|14516.4|14529.5|14527.5|14531.3|14529.3|14518.4|14516.4|772
1633431600000|2021-10-05 11:00:00|14530.2|14528.2|14530.7|14528.7|14535.8|14533.8|14524.7|14522.7|818
1633431900000|2021-10-05 11:05:00|14529.9|14527.9|14526.2|14524.2|14533.9|14531.9|14524|14522|436
1633432200000|2021-10-05 11:10:00|14526.3|14524.3|14523.2|14521.2|14529|14527|14521.8|14519.8|432
1633432500000|2021-10-05 11:15:00|14523.3|14521.3|14528.2|14526.2|14533.2|14531.2|14523.2|14521.2|781
1633432800000|2021-10-05 11:20:00|14528.3|14526.3|14513.4|14511.4|14535.7|14533.7|14510.3|14508.3|1377
1633433100000|2021-10-05 11:25:00|14513.5|14511.5|14537.9|14535.9|14541.7|14539.7|14513.4|14511.4|1257
1633433400000|2021-10-05 11:30:00|14538|14536|14535.5|14533.5|14538.5|14536.5|14529.9|14527.9|571
1633433700000|2021-10-05 11:35:00|14535.7|14533.7|14555.5|14553.5|14556.4|14554.4|14534.4|14532.4|1473
1633434000000|2021-10-05 11:40:00|14555.3|14553.3|14548.4|14546.4|14556|14554|14543.9|14541.9|867
1633434300000|2021-10-05 11:45:00|14548.3|14546.3|14548.9|14546.9|14551.4|14549.4|14547|14545|295
1633434600000|2021-10-05 11:50:00|14548.8|14546.8|14540.9|14538.9|14555.3|14553.3|14535.9|14533.9|1215
1633434900000|2021-10-05 11:55:00|14541.8|14539.8|14536.4|14534.4|14543|14541|14532.9|14530.9|702
1633435200000|2021-10-05 12:00:00|14536.2|14534.2|14538.9|14536.9|14546.8|14544.8|14533.7|14531.7|939
1633435500000|2021-10-05 12:05:00|14538.8|14536.8|14536.7|14534.7|14540.3|14538.3|14533.4|14531.4|714
1633435800000|2021-10-05 12:10:00|14536.8|14534.8|14545.8|14543.8|14548.8|14546.8|14536.7|14534.7|778
1633436100000|2021-10-05 12:15:00|14545.9|14543.9|14544|14542|14548.5|14546.5|14537.8|14535.8|877
1633436400000|2021-10-05 12:20:00|14544.2|14542.2|14533|14531|14544.8|14542.8|14528.8|14526.8|1052
1633436700000|2021-10-05 12:25:00|14532.9|14530.9|14531.2|14529.2|14535.3|14533.3|14529.3|14527.3|416
1633437000000|2021-10-05 12:30:00|14531|14529|14525.7|14523.7|14534.5|14532.5|14524.2|14522.2|834
1633437300000|2021-10-05 12:35:00|14525.4|14523.4|14530.9|14528.9|14531.2|14529.2|14521.8|14519.8|806
1633437600000|2021-10-05 12:40:00|14530.7|14528.7|14531.7|14529.7|14533.7|14531.7|14524.4|14522.4|897
1633437900000|2021-10-05 12:45:00|14531.8|14529.8|14530.2|14528.2|14534.2|14532.2|14528.7|14526.7|534
1633438200000|2021-10-05 12:50:00|14530.3|14528.3|14531.2|14529.2|14532.5|14530.5|14526.7|14524.7|495
1633438500000|2021-10-05 12:55:00|14531.3|14529.3|14534.2|14532.2|14535|14533|14526.3|14524.3|759
1633438800000|2021-10-05 13:00:00|14534|14532|14529.3|14527.3|14537.7|14535.7|14526.2|14524.2|1123
1633439100000|2021-10-05 13:05:00|14529.5|14527.5|14513.2|14511.2|14529.8|14527.8|14511.8|14509.8|2224
1633439400000|2021-10-05 13:10:00|14513.3|14511.3|14517.5|14515.5|14519.9|14517.9|14511.8|14509.8|1276
1633439700000|2021-10-05 13:15:00|14517.8|14515.8|14525.2|14523.2|14525.8|14523.8|14516.7|14514.7|1032
1633440000000|2021-10-05 13:20:00|14525|14523|14513|14511|14527.3|14525.3|14511.3|14509.3|1589
1633440300000|2021-10-05 13:25:00|14513.2|14511.2|14522|14520|14524|14522|14513.2|14511.2|2642
1633440600000|2021-10-05 13:30:00|14522.2|14520.2|14544|14543|14578.3|14577.3|14521|14520|23982
1633440900000|2021-10-05 13:35:00|14544.2|14543.2|14537.8|14536.8|14588|14587|14512.8|14511.8|20275
1633441200000|2021-10-05 13:40:00|14538.3|14537.3|14553|14552|14567.5|14566.5|14538|14537|10911
1633441500000|2021-10-05 13:45:00|14553.3|14552.3|14588.9|14587.9|14588.9|14587.9|14548.5|14547.5|12866
1633441800000|2021-10-05 13:50:00|14589.8|14588.8|14602.9|14601.9|14608.3|14607.3|14583.4|14582.4|10705
1633442100000|2021-10-05 13:55:00|14603|14602|14596.8|14595.8|14612.3|14611.3|14569.8|14568.8|9062
1633442400000|2021-10-05 14:00:00|14596.5|14595.5|14621.2|14620.2|14629.7|14628.7|14590.7|14589.7|12449
1633442700000|2021-10-05 14:05:00|14621.3|14620.3|14632.5|14631.5|14633.8|14632.8|14609|14608|7137
1633443000000|2021-10-05 14:10:00|14631.5|14630.5|14640.6|14639.6|14641.4|14640.4|14627|14626|7513
1633443300000|2021-10-05 14:15:00|14640.9|14639.9|14629|14628|14642.4|14641.4|14624.3|14623.3|7266
1633443600000|2021-10-05 14:20:00|14629.3|14628.3|14623.8|14622.8|14645.5|14644.5|14619.1|14618.1|7941
1633443900000|2021-10-05 14:25:00|14623.6|14622.6|14644.4|14643.4|14650.6|14649.6|14621.6|14620.6|8416
1633444200000|2021-10-05 14:30:00|14644.5|14643.5|14638.3|14637.3|14656.5|14655.5|14632.5|14631.5|8302
1633444500000|2021-10-05 14:35:00|14638|14637|14627.8|14626.8|14646.6|14645.6|14625.3|14624.3|6423
1633444800000|2021-10-05 14:40:00|14628|14627|14656.4|14655.4|14664.8|14663.8|14627.3|14626.3|8097
1633445100000|2021-10-05 14:45:00|14656.3|14655.3|14674|14673|14678|14677|14656.3|14655.3|7038
1633445400000|2021-10-05 14:50:00|14674.1|14673.1|14687|14686|14688.5|14687.5|14671.8|14670.8|6339
1633445700000|2021-10-05 14:55:00|14687.3|14686.3|14691.6|14690.6|14693.3|14692.3|14681.5|14680.5|4576
1633446000000|2021-10-05 15:00:00|14691.8|14690.8|14705.8|14704.8|14708|14707|14684.3|14683.3|6996
1633446300000|2021-10-05 15:05:00|14705.6|14704.6|14715|14714|14721.5|14720.5|14702.6|14701.6|6432
1633446600000|2021-10-05 15:10:00|14715.5|14714.5|14721.3|14720.3|14722.9|14721.9|14710.1|14709.1|4062
1633446900000|2021-10-05 15:15:00|14721.5|14720.5|14708.3|14707.3|14724.9|14723.9|14706.4|14705.4|5094
1633447200000|2021-10-05 15:20:00|14708.1|14707.1|14703.4|14702.4|14716|14715|14700.6|14699.6|4475
1633447500000|2021-10-05 15:25:00|14703.3|14702.3|14703.3|14702.3|14706.6|14705.6|14696.4|14695.4|3815
1633447800000|2021-10-05 15:30:00|14703|14702|14710.6|14709.6|14715.9|14714.9|14700|14699|4598
1633448100000|2021-10-05 15:35:00|14710.5|14709.5|14696.9|14695.9|14722.9|14721.9|14695.1|14694.1|5563
1633448400000|2021-10-05 15:40:00|14696.6|14695.6|14686|14685|14701.8|14700.8|14684.8|14683.8|5536
1633448700000|2021-10-05 15:45:00|14686.1|14685.1|14678.3|14677.3|14694.3|14693.3|14678.3|14677.3|4624
1633449000000|2021-10-05 15:50:00|14678.8|14677.8|14697|14696|14702.6|14701.6|14678|14677|5919
1633449300000|2021-10-05 15:55:00|14697.1|14696.1|14713|14712|14713.9|14712.9|14689.3|14688.3|4448
1633449600000|2021-10-05 16:00:00|14713.3|14712.3|14719|14718|14719.1|14718.1|14701.1|14700.1|3671
1633449900000|2021-10-05 16:05:00|14719.1|14718.1|14735.8|14734.8|14735.9|14734.9|14717.4|14716.4|4974
1633450200000|2021-10-05 16:10:00|14735.9|14734.9|14737|14736|14746.5|14745.5|14734.6|14733.6|4954
1633450500000|2021-10-05 16:15:00|14736.9|14735.9|14740.8|14739.8|14745.3|14744.3|14731.5|14730.5|3850
1633450800000|2021-10-05 16:20:00|14740.6|14739.6|14723.1|14722.1|14745.3|14744.3|14722|14721|5230
1633451100000|2021-10-05 16:25:00|14723.3|14722.3|14728.4|14727.4|14733.6|14732.6|14720.3|14719.3|3522
1633451400000|2021-10-05 16:30:00|14729.4|14728.4|14730.9|14729.9|14736.8|14735.8|14723.5|14722.5|3488
1633451700000|2021-10-05 16:35:00|14731|14730|14724|14723|14734.3|14733.3|14716.5|14715.5|2618
1633452000000|2021-10-05 16:40:00|14722.9|14721.9|14719|14718|14729.8|14728.8|14714.4|14713.4|2441
1633452300000|2021-10-05 16:45:00|14719.4|14718.4|14738.8|14737.8|14741.3|14740.3|14718.9|14717.9|2858
1633452600000|2021-10-05 16:50:00|14738.6|14737.6|14729.4|14728.4|14741.5|14740.5|14725.5|14724.5|2507
1633452900000|2021-10-05 16:55:00|14729.6|14728.6|14735.5|14734.5|14738.1|14737.1|14728.5|14727.5|2159
1633453200000|2021-10-05 17:00:00|14735.9|14734.9|14719.9|14718.9|14737.1|14736.1|14717.3|14716.3|3766
1633453500000|2021-10-05 17:05:00|14719.8|14718.8|14726.9|14725.9|14730.9|14729.9|14719.3|14718.3|2341
1633453800000|2021-10-05 17:10:00|14727|14726|14726.6|14725.6|14738.3|14737.3|14720.9|14719.9|4059
1633454100000|2021-10-05 17:15:00|14726.5|14725.5|14732.8|14731.8|14735.3|14734.3|14716.4|14715.4|3467
1633454400000|2021-10-05 17:20:00|14732.9|14731.9|14735.4|14734.4|14737.4|14736.4|14725|14724|1962
1633454700000|2021-10-05 17:25:00|14734.9|14733.9|14729.5|14728.5|14736.6|14735.6|14727|14726|1855
1633455000000|2021-10-05 17:30:00|14729.9|14728.9|14731.9|14730.9|14743.8|14742.8|14725.4|14724.4|3671
1633455300000|2021-10-05 17:35:00|14732.1|14731.1|14739.6|14738.6|14740.1|14739.1|14726.6|14725.6|2032
1633455600000|2021-10-05 17:40:00|14739.8|14738.8|14754.9|14753.9|14755.3|14754.3|14739.1|14738.1|4460
1633455900000|2021-10-05 17:45:00|14755|14754|14751.1|14750.1|14757.4|14756.4|14746.6|14745.6|3270
1633456200000|2021-10-05 17:50:00|14751.5|14750.5|14744.3|14743.3|14758.8|14757.8|14743.5|14742.5|3446
1633456500000|2021-10-05 17:55:00|14744.8|14743.8|14752.1|14751.1|14752.3|14751.3|14743.3|14742.3|2125
1633456800000|2021-10-05 18:00:00|14752|14751|14759|14758|14765|14764|14749.1|14748.1|4748
1633457100000|2021-10-05 18:05:00|14759.3|14758.3|14750.4|14749.4|14760.4|14759.4|14746.6|14745.6|3266
1633457400000|2021-10-05 18:10:00|14750.3|14749.3|14746|14745|14758.4|14757.4|14744.8|14743.8|1937
1633457700000|2021-10-05 18:15:00|14746.4|14745.4|14744.6|14743.6|14751.4|14750.4|14743|14742|2175
1633458000000|2021-10-05 18:20:00|14744.8|14743.8|14739.4|14738.4|14745.4|14744.4|14736|14735|2487
1633458300000|2021-10-05 18:25:00|14739.5|14738.5|14751.6|14750.6|14752.1|14751.1|14739.1|14738.1|2176
1633458600000|2021-10-05 18:30:00|14751.5|14750.5|14759.5|14758.5|14762|14761|14749.5|14748.5|3182
1633458900000|2021-10-05 18:35:00|14759.4|14758.4|14757.8|14756.8|14762.1|14761.1|14751|14750|2181
1633459200000|2021-10-05 18:40:00|14758.4|14757.4|14757.6|14756.6|14763.3|14762.3|14754.8|14753.8|2678
1633459500000|2021-10-05 18:45:00|14757.8|14756.8|14757.1|14756.1|14767|14766|14753|14752|3464
1633459800000|2021-10-05 18:50:00|14757.3|14756.3|14751.1|14750.1|14761.5|14760.5|14749.5|14748.5|2397
1633460100000|2021-10-05 18:55:00|14751|14750|14746.4|14745.4|14754.4|14753.4|14744.1|14743.1|2193
1633460400000|2021-10-05 19:00:00|14746.3|14745.3|14748.4|14747.4|14749.6|14748.6|14741.8|14740.8|2324
1633460700000|2021-10-05 19:05:00|14748.5|14747.5|14751|14750|14756.3|14755.3|14745.1|14744.1|2898
1633461000000|2021-10-05 19:10:00|14751.6|14750.6|14758.8|14757.8|14760.3|14759.3|14746|14745|2126
1633461300000|2021-10-05 19:15:00|14758.6|14757.6|14745.5|14744.5|14760.4|14759.4|14743.6|14742.6|2936
1633461600000|2021-10-05 19:20:00|14745.1|14744.1|14720.6|14719.6|14745.9|14744.9|14720.3|14719.3|5301
1633461900000|2021-10-05 19:25:00|14720.3|14719.3|14718.4|14717.4|14728|14727|14715.4|14714.4|4600
1633462200000|2021-10-05 19:30:00|14718.3|14717.3|14724.8|14723.8|14725|14724|14712.3|14711.3|4900
1633462500000|2021-10-05 19:35:00|14723.9|14722.9|14712|14711|14731.6|14730.6|14709.8|14708.8|5157
1633462800000|2021-10-05 19:40:00|14711.9|14710.9|14712.5|14711.5|14723.1|14722.1|14709.1|14708.1|3969
1633463100000|2021-10-05 19:45:00|14711.8|14710.8|14713.9|14712.9|14721.8|14720.8|14707.3|14706.3|4346
1633463400000|2021-10-05 19:50:00|14715|14714|14685.3|14684.3|14717.5|14716.5|14678.6|14677.6|12065
1633463700000|2021-10-05 19:55:00|14685.8|14684.8|14670.3|14669.3|14686.1|14685.1|14663.6|14662.6|18554
1633464000000|2021-10-05 20:00:00|14670.6|14669.6|14674.8|14672.8|14680|14678|14666.6|14664.6|6879
1633464300000|2021-10-05 20:05:00|14674.6|14672.6|14677.8|14675.8|14680|14678|14673.4|14671.4|1815
1633464600000|2021-10-05 20:10:00|14677.9|14675.9|14672.5|14670.5|14679|14677|14671.5|14669.5|1125
1633464900000|2021-10-05 20:15:00|14672.6|14670.6|14667.3|14665.3|14675.5|14673.5|14666.9|14664.9|656
1633465200000|2021-10-05 20:20:00|14667.4|14665.4|14671.3|14669.3|14671.6|14669.6|14667.1|14665.1|290
1633465500000|2021-10-05 20:25:00|14671.1|14669.1|14668|14666|14671.1|14669.1|14666.5|14664.5|291
1633465800000|2021-10-05 20:30:00|14667.9|14665.9|14671|14669|14674.3|14672.3|14667.9|14665.9|393
1633466100000|2021-10-05 20:35:00|14670.9|14668.9|14668.5|14666.5|14671.9|14669.9|14667.9|14665.9|247
1633466400000|2021-10-05 20:40:00|14667.9|14665.9|14662.8|14660.8|14668|14666|14658.5|14656.5|750
1633466700000|2021-10-05 20:45:00|14662.6|14660.6|14659.1|14657.1|14666.8|14664.8|14658.3|14656.3|474
1633467000000|2021-10-05 20:50:00|14659.4|14657.4|14670.8|14668.8|14670.9|14668.9|14659.3|14657.3|362
1633467300000|2021-10-05 20:55:00|14670.6|14668.6|14675.9|14670.9|14676.9|14674.9|14670.6|14668.6|539
1633467600000|2021-10-05 21:00:00|14677.1|14672.1|14675.8|14670.8|14677.1|14672.1|14675.8|14670.8|4
1633467900000|2021-10-05 21:05:00|14675.7|14670.7|14673.6|14668.6|14675.8|14670.8|14673.4|14668.4|0
1633468200000|2021-10-05 21:10:00|14673.5|14668.5|14672.2|14667.2|14673.5|14668.5|14672.1|14667.1|0
1633468500000|2021-10-05 21:15:00|14672.1|14667.1|14672.4|14667.4|14672.4|14667.4|14671.2|14666.2|0
1633468800000|2021-10-05 21:20:00|14672.1|14667.1|14671.8|14666.8|14673.1|14668.1|14671.5|14666.5|0
1633469100000|2021-10-05 21:25:00|14671.9|14666.9|14672.2|14667.2|14672.2|14667.2|14671.8|14666.8|0
1633469400000|2021-10-05 21:30:00|14672.1|14667.1|14670.4|14665.4|14672.1|14667.1|14670.1|14665.1|0
1633469700000|2021-10-05 21:35:00|14670|14665|14669.2|14664.2|14670.4|14665.4|14669.2|14664.2|0
1633470000000|2021-10-05 21:40:00|14668.8|14663.8|14670.4|14665.4|14670.6|14665.6|14667.6|14662.6|0
1633470300000|2021-10-05 21:45:00|14669.9|14664.9|14671.3|14666.3|14671.4|14666.4|14669.9|14664.9|0
1633470600000|2021-10-05 21:50:00|14671.4|14666.4|14673.7|14668.7|14673.7|14668.7|14670.6|14665.6|0
1633470900000|2021-10-05 21:55:00|14673.8|14668.8|14678.8|14673.8|14678.8|14673.8|14673.6|14668.6|0
1633471200000|2021-10-05 22:00:00|14674.8|14672.8|14682.5|14680.5|14683.4|14681.4|14671|14669|850
1633471500000|2021-10-05 22:05:00|14682.3|14680.3|14684|14682|14685.9|14683.9|14682.3|14680.3|324
1633471800000|2021-10-05 22:10:00|14685.6|14683.6|14685.1|14683.1|14686.4|14684.4|14681.3|14679.3|195
1633472100000|2021-10-05 22:15:00|14685.3|14683.3|14684|14682|14686.9|14684.9|14681.6|14679.6|184
1633472400000|2021-10-05 22:20:00|14684.1|14682.1|14683.9|14681.9|14685.6|14683.6|14681.3|14679.3|162
1633472700000|2021-10-05 22:25:00|14683.5|14681.5|14682.4|14680.4|14685.4|14683.4|14681.9|14679.9|179
1633473000000|2021-10-05 22:30:00|14682.6|14680.6|14682.5|14680.5|14682.9|14680.9|14677.9|14675.9|266
1633473300000|2021-10-05 22:35:00|14682.1|14680.1|14682.1|14680.1|14682.9|14680.9|14680.9|14678.9|77
1633473600000|2021-10-05 22:40:00|14682|14680|14682.6|14680.6|14683.9|14681.9|14681.3|14679.3|118
1633473900000|2021-10-05 22:45:00|14682.5|14680.5|14684|14682|14684.4|14682.4|14681.1|14679.1|127
1633474200000|2021-10-05 22:50:00|14683.9|14681.9|14683.5|14681.5|14686.1|14684.1|14680.1|14678.1|208
1633474500000|2021-10-05 22:55:00|14683.1|14681.1|14685.4|14683.4|14686.1|14684.1|14683.1|14681.1|122
1633474800000|2021-10-05 23:00:00|14685.5|14683.5|14683.6|14681.6|14686.5|14684.5|14683.4|14681.4|159
1633475100000|2021-10-05 23:05:00|14683.8|14681.8|14676.5|14674.5|14684.5|14682.5|14674.6|14672.6|438
1633475400000|2021-10-05 23:10:00|14676.4|14674.4|14672.6|14670.6|14678.4|14676.4|14670.8|14668.8|391
1633475700000|2021-10-05 23:15:00|14672.1|14670.1|14664.5|14662.5|14672.1|14670.1|14661.9|14659.9|615
1633476000000|2021-10-05 23:20:00|14664.3|14662.3|14659.6|14657.6|14666.8|14664.8|14658.8|14656.8|411
1633476300000|2021-10-05 23:25:00|14659.1|14657.1|14657.8|14655.8|14660.5|14658.5|14655.4|14653.4|496
1633476600000|2021-10-05 23:30:00|14657.5|14655.5|14664.6|14662.6|14665.4|14663.4|14654.9|14652.9|608
1633476900000|2021-10-05 23:35:00|14664.8|14662.8|14662|14660|14664.8|14662.8|14659.1|14657.1|253
1633477200000|2021-10-05 23:40:00|14661.5|14659.5|14657.6|14655.6|14661.6|14659.6|14655.9|14653.9|197
1633477500000|2021-10-05 23:45:00|14657.3|14655.3|14646.9|14644.9|14657.3|14655.3|14646.9|14644.9|712
1633477800000|2021-10-05 23:50:00|14646.8|14644.8|14652.1|14650.1|14652.5|14650.5|14646.5|14644.5|420
1633478100000|2021-10-05 23:55:00|14652.4|14650.4|14650.4|14648.4|14656.1|14654.1|14650.3|14648.3|377
1633478400000|2021-10-06 00:00:00|14650.6|14648.6|14651.6|14649.6|14656|14654|14647.9|14645.9|615
1633478700000|2021-10-06 00:05:00|14651.8|14649.8|14656.6|14654.6|14662.1|14660.1|14651.6|14649.6|681
1633479000000|2021-10-06 00:10:00|14656.5|14654.5|14652.9|14650.9|14656.5|14654.5|14648.6|14646.6|415
1633479300000|2021-10-06 00:15:00|14652.8|14650.8|14655.8|14653.8|14657.4|14655.4|14650.4|14648.4|411
1633479600000|2021-10-06 00:20:00|14655.6|14653.6|14675.9|14673.9|14676.6|14674.6|14654.1|14652.1|1212
1633479900000|2021-10-06 00:25:00|14675.8|14673.8|14671.9|14669.9|14676.4|14674.4|14668.9|14666.9|525
1633480200000|2021-10-06 00:30:00|14671.8|14669.8|14673.4|14671.4|14680.5|14678.5|14670.1|14668.1|562
1633480500000|2021-10-06 00:35:00|14673.5|14671.5|14668.3|14666.3|14680|14678|14666.9|14664.9|500
1633480800000|2021-10-06 00:40:00|14668.4|14666.4|14668.4|14666.4|14675|14673|14664.6|14662.6|538
1633481100000|2021-10-06 00:45:00|14668.5|14666.5|14669|14667|14673.4|14671.4|14666|14664|267
1633481400000|2021-10-06 00:50:00|14668.9|14666.9|14670.9|14668.9|14671.4|14669.4|14663.3|14661.3|378
1633481700000|2021-10-06 00:55:00|14671|14669|14666.9|14664.9|14672.6|14670.6|14664.3|14662.3|249
1633482000000|2021-10-06 01:00:00|14666.8|14664.8|14645.5|14643.5|14672.1|14670.1|14636.4|14634.4|1553
1633482300000|2021-10-06 01:05:00|14645.4|14643.4|14630|14628|14645.6|14643.6|14626.1|14624.1|1196
1633482600000|2021-10-06 01:10:00|14630.1|14628.1|14629.1|14627.1|14631.8|14629.8|14625.5|14623.5|629
1633482900000|2021-10-06 01:15:00|14629.3|14627.3|14638.6|14636.6|14639|14637|14625.9|14623.9|817
1633483200000|2021-10-06 01:20:00|14638.4|14636.4|14636.9|14634.9|14641.4|14639.4|14634.3|14632.3|805
1633483500000|2021-10-06 01:25:00|14637|14635|14629|14627|14640|14638|14627.5|14625.5|477
1633483800000|2021-10-06 01:30:00|14628.9|14626.9|14622.5|14620.5|14632.3|14630.3|14620.6|14618.6|1143
1633484100000|2021-10-06 01:35:00|14622.6|14620.6|14622.5|14620.5|14626.5|14624.5|14618.3|14616.3|819
1633484400000|2021-10-06 01:40:00|14622.4|14620.4|14606.9|14604.9|14622.6|14620.6|14606.4|14604.4|1726
1633484700000|2021-10-06 01:45:00|14606.8|14604.8|14603.1|14601.1|14615.3|14613.3|14594.6|14592.6|1890
1633485000000|2021-10-06 01:50:00|14602.9|14600.9|14579.6|14577.6|14603.3|14601.3|14574|14572|2288
1633485300000|2021-10-06 01:55:00|14579.5|14577.5|14593.6|14591.6|14594.9|14592.9|14578.1|14576.1|1374
1633485600000|2021-10-06 02:00:00|14594|14592|14592.4|14590.4|14597.5|14595.5|14587|14585|1128
1633485900000|2021-10-06 02:05:00|14592.3|14590.3|14595|14593|14597.3|14595.3|14585.4|14583.4|857
1633486200000|2021-10-06 02:10:00|14594.9|14592.9|14592.5|14590.5|14596.8|14594.8|14589.3|14587.3|429
1633486500000|2021-10-06 02:15:00|14592.4|14590.4|14593.1|14591.1|14595|14593|14589|14587|432
1633486800000|2021-10-06 02:20:00|14593.3|14591.3|14606.9|14604.9|14606.9|14604.9|14589|14587|824
1633487100000|2021-10-06 02:25:00|14606.8|14604.8|14605.6|14603.6|14608.8|14606.8|14601.8|14599.8|706
1633487400000|2021-10-06 02:30:00|14605.5|14603.5|14604|14602|14607.3|14605.3|14601|14599|583
1633487700000|2021-10-06 02:35:00|14604.1|14602.1|14602.8|14600.8|14608.5|14606.5|14601|14599|445
1633488000000|2021-10-06 02:40:00|14602.6|14600.6|14598|14596|14603.8|14601.8|14597.9|14595.9|343
1633488300000|2021-10-06 02:45:00|14597.9|14595.9|14585.1|14583.1|14598.4|14596.4|14576.3|14574.3|1357
1633488600000|2021-10-06 02:50:00|14585.3|14583.3|14572|14570|14587.5|14585.5|14568.3|14566.3|1261
1633488900000|2021-10-06 02:55:00|14571.9|14569.9|14584.1|14582.1|14585.5|14583.5|14571.3|14569.3|699
1633489200000|2021-10-06 03:00:00|14584.3|14582.3|14575.1|14573.1|14584.4|14582.4|14574.1|14572.1|477
1633489500000|2021-10-06 03:05:00|14575.3|14573.3|14581.3|14579.3|14587.6|14585.6|14574|14572|621
1633489800000|2021-10-06 03:10:00|14581.4|14579.4|14580.6|14578.6|14582.5|14580.5|14576.9|14574.9|469
1633490100000|2021-10-06 03:15:00|14580.5|14578.5|14581.5|14579.5|14583.5|14581.5|14571.6|14569.6|682
1633490400000|2021-10-06 03:20:00|14581.6|14579.6|14594.6|14592.6|14594.9|14592.9|14578.8|14576.8|534
1633490700000|2021-10-06 03:25:00|14594.8|14592.8|14596.1|14594.1|14596.8|14594.8|14589.4|14587.4|532
1633491000000|2021-10-06 03:30:00|14596.3|14594.3|14592.6|14590.6|14602.9|14600.9|14591.3|14589.3|831
1633491300000|2021-10-06 03:35:00|14592.5|14590.5|14596.8|14594.8|14599.6|14597.6|14588.3|14586.3|424
1633491600000|2021-10-06 03:40:00|14596.3|14594.3|14597.4|14595.4|14599.3|14597.3|14590.4|14588.4|226
1633491900000|2021-10-06 03:45:00|14597.3|14595.3|14596.1|14594.1|14601.4|14599.4|14594.6|14592.6|346
1633492200000|2021-10-06 03:50:00|14595.9|14593.9|14606.9|14604.9|14607.1|14605.1|14594.5|14592.5|464
1633492500000|2021-10-06 03:55:00|14607.4|14605.4|14603|14601|14608.5|14606.5|14602.4|14600.4|381
1633492800000|2021-10-06 04:00:00|14603.4|14601.4|14604.4|14602.4|14608.5|14606.5|14601|14599|354
1633493100000|2021-10-06 04:05:00|14604.3|14602.3|14598|14596|14607.1|14605.1|14596.4|14594.4|424
1633493400000|2021-10-06 04:10:00|14597.9|14595.9|14590.6|14588.6|14598.1|14596.1|14586.4|14584.4|883
1633493700000|2021-10-06 04:15:00|14590.4|14588.4|14593.8|14591.8|14597.4|14595.4|14590|14588|459
1633494000000|2021-10-06 04:20:00|14593.6|14591.6|14588.3|14586.3|14594|14592|14588.1|14586.1|441
1633494300000|2021-10-06 04:25:00|14588.4|14586.4|14579.5|14577.5|14591.8|14589.8|14578|14576|650
1633494600000|2021-10-06 04:30:00|14579.4|14577.4|14584.5|14582.5|14585.9|14583.9|14574.9|14572.9|511
1633494900000|2021-10-06 04:35:00|14584.1|14582.1|14581|14579|14587.9|14585.9|14579.1|14577.1|529
1633495200000|2021-10-06 04:40:00|14580.4|14578.4|14575.6|14573.6|14584.3|14582.3|14563.1|14561.1|1183
1633495500000|2021-10-06 04:45:00|14575.8|14573.8|14584.1|14582.1|14584.9|14582.9|14574.5|14572.5|440
1633495800000|2021-10-06 04:50:00|14584|14582|14586.3|14584.3|14590|14588|14583.4|14581.4|525
1633496100000|2021-10-06 04:55:00|14586.1|14584.1|14589.5|14587.5|14591.6|14589.6|14585.3|14583.3|316
1633496400000|2021-10-06 05:00:00|14589.6|14587.6|14588.6|14586.6|14592|14590|14579.3|14577.3|784
1633496700000|2021-10-06 05:05:00|14588.5|14586.5|14600|14598|14600.1|14598.1|14586.6|14584.6|566
1633497000000|2021-10-06 05:10:00|14599.9|14597.9|14610.9|14608.9|14611.8|14609.8|14598.3|14596.3|681
1633497300000|2021-10-06 05:15:00|14610.6|14608.6|14601.8|14599.8|14611.1|14609.1|14591|14589|754
1633497600000|2021-10-06 05:20:00|14601.6|14599.6|14593.6|14591.6|14608.8|14606.8|14593.5|14591.5|514
1633497900000|2021-10-06 05:25:00|14593.8|14591.8|14601.5|14599.5|14602.8|14600.8|14593.6|14591.6|301
1633498200000|2021-10-06 05:30:00|14601.6|14599.6|14591.5|14589.5|14602.8|14600.8|14590.9|14588.9|439
1633498500000|2021-10-06 05:35:00|14591.4|14589.4|14590|14588|14592.6|14590.6|14580.1|14578.1|690
1633498800000|2021-10-06 05:40:00|14590.1|14588.1|14584.8|14582.8|14591.1|14589.1|14583.1|14581.1|329
1633499100000|2021-10-06 05:45:00|14584.6|14582.6|14589.3|14587.3|14589.4|14587.4|14581.6|14579.6|289
1633499400000|2021-10-06 05:50:00|14589.1|14587.1|14582.6|14580.6|14590.4|14588.4|14581.3|14579.3|380
1633499700000|2021-10-06 05:55:00|14582.5|14580.5|14581.3|14579.3|14584|14582|14570.9|14568.9|773
1633500000000|2021-10-06 06:00:00|14581.5|14579.5|14571.8|14569.8|14584.4|14582.4|14558.9|14556.9|1805
1633500300000|2021-10-06 06:05:00|14572|14570|14564.8|14562.8|14572|14570|14555.4|14553.4|995
1633500600000|2021-10-06 06:10:00|14564.9|14562.9|14565.5|14563.5|14569.6|14567.6|14556.1|14554.1|568
1633500900000|2021-10-06 06:15:00|14565|14563|14580.8|14578.8|14581.1|14579.1|14564|14562|776
1633501200000|2021-10-06 06:20:00|14580.9|14578.9|14584.9|14582.9|14595.5|14593.5|14579|14577|1129
1633501500000|2021-10-06 06:25:00|14585|14583|14575|14573|14585.6|14583.6|14574.6|14572.6|726
1633501800000|2021-10-06 06:30:00|14574.9|14572.9|14581.6|14579.6|14583.6|14581.6|14571.8|14569.8|707
1633502100000|2021-10-06 06:35:00|14581.9|14579.9|14579.5|14577.5|14588.8|14586.8|14576|14574|489
1633502400000|2021-10-06 06:40:00|14579.1|14577.1|14573.8|14571.8|14579.1|14577.1|14569.1|14567.1|432
1633502700000|2021-10-06 06:45:00|14574|14572|14580|14578|14580.6|14578.6|14569.4|14567.4|500
1633503000000|2021-10-06 06:50:00|14580.1|14578.1|14597.4|14595.4|14600.5|14598.5|14579|14577|1232
1633503300000|2021-10-06 06:55:00|14597.6|14595.6|14598.6|14596.6|14605.4|14603.4|14592.5|14590.5|973
1633503600000|2021-10-06 07:00:00|14598.9|14596.9|14560.6|14558.6|14598.9|14596.9|14559.9|14557.9|2584
1633503900000|2021-10-06 07:05:00|14560.8|14558.8|14537.4|14535.4|14560.9|14558.9|14537.1|14535.1|2970
1633504200000|2021-10-06 07:10:00|14537.5|14535.5|14530.1|14528.1|14545|14543|14529.9|14527.9|2414
1633504500000|2021-10-06 07:15:00|14530|14528|14540.3|14538.3|14545.3|14543.3|14528.4|14526.4|1327
1633504800000|2021-10-06 07:20:00|14540.4|14538.4|14529.9|14527.9|14540.6|14538.6|14525.6|14523.6|1679
1633505100000|2021-10-06 07:25:00|14530|14528|14536.6|14534.6|14547.9|14545.9|14517.1|14515.1|2686
1633505400000|2021-10-06 07:30:00|14536.8|14534.8|14513.9|14511.9|14538.9|14536.9|14511.5|14509.5|1867
1633505700000|2021-10-06 07:35:00|14514|14512|14503.4|14501.4|14515.1|14513.1|14498.1|14496.1|2173
1633506000000|2021-10-06 07:40:00|14503.3|14501.3|14511.3|14509.3|14513.3|14511.3|14499.1|14497.1|1401
1633506300000|2021-10-06 07:45:00|14511.4|14509.4|14500|14498|14511.4|14509.4|14485.8|14483.8|2229
1633506600000|2021-10-06 07:50:00|14499.3|14497.3|14512.9|14510.9|14512.9|14510.9|14496.4|14494.4|2180
1633506900000|2021-10-06 07:55:00|14512.8|14510.8|14500.8|14498.8|14514.9|14512.9|14497.5|14495.5|1738
1633507200000|2021-10-06 08:00:00|14500.4|14498.4|14491.6|14489.6|14505.9|14503.9|14489.6|14487.6|1822
1633507500000|2021-10-06 08:05:00|14491.8|14489.8|14479.6|14477.6|14497.6|14495.6|14477.4|14475.4|1994
1633507800000|2021-10-06 08:10:00|14479.5|14477.5|14504.9|14502.9|14506.4|14504.4|14477.6|14475.6|1588
1633508100000|2021-10-06 08:15:00|14505|14503|14487.9|14485.9|14505.5|14503.5|14486.6|14484.6|1316
1633508400000|2021-10-06 08:20:00|14488|14486|14503|14501|14506.5|14504.5|14486.5|14484.5|1456
1633508700000|2021-10-06 08:25:00|14502.9|14500.9|14509.4|14507.4|14509.8|14507.8|14494.3|14492.3|1403
1633509000000|2021-10-06 08:30:00|14509.5|14507.5|14506.6|14504.6|14514.3|14512.3|14504.8|14502.8|1160
1633509300000|2021-10-06 08:35:00|14506.8|14504.8|14495.4|14493.4|14510.9|14508.9|14489.6|14487.6|949
1633509600000|2021-10-06 08:40:00|14495.5|14493.5|14502.1|14500.1|14509.4|14507.4|14494|14492|702
1633509900000|2021-10-06 08:45:00|14502|14500|14479.9|14477.9|14503|14501|14476.1|14474.1|1430
1633510200000|2021-10-06 08:50:00|14479.8|14477.8|14477.5|14475.5|14490.8|14488.8|14473.4|14471.4|1301
1633510500000|2021-10-06 08:55:00|14477.6|14475.6|14479.3|14477.3|14486.4|14484.4|14476.5|14474.5|743
1633510800000|2021-10-06 09:00:00|14479.1|14477.1|14470.9|14468.9|14479.9|14477.9|14465.4|14463.4|1531
1633511100000|2021-10-06 09:05:00|14470.8|14468.8|14479.9|14477.9|14480.9|14478.9|14466.6|14464.6|677
1633511400000|2021-10-06 09:10:00|14479.8|14477.8|14469.5|14467.5|14479.8|14477.8|14462.1|14460.1|1221
1633511700000|2021-10-06 09:15:00|14469.4|14467.4|14466.1|14464.1|14473.1|14471.1|14463.4|14461.4|881
1633512000000|2021-10-06 09:20:00|14466.3|14464.3|14449.6|14447.6|14469.4|14467.4|14444.9|14442.9|1774
1633512300000|2021-10-06 09:25:00|14449.5|14447.5|14443.8|14441.8|14451.1|14449.1|14438.9|14436.9|1299
1633512600000|2021-10-06 09:30:00|14443.6|14441.6|14455.1|14453.1|14456.6|14454.6|14437.3|14435.3|1337
1633512900000|2021-10-06 09:35:00|14455.3|14453.3|14442.1|14440.1|14456.1|14454.1|14438.3|14436.3|847
1633513200000|2021-10-06 09:40:00|14442|14440|14440.9|14438.9|14451.3|14449.3|14435.9|14433.9|1017
1633513500000|2021-10-06 09:45:00|14441|14439|14458.4|14456.4|14460.4|14458.4|14439.5|14437.5|1133
1633513800000|2021-10-06 09:50:00|14458.5|14456.5|14460.4|14458.4|14465.1|14463.1|14452|14450|998
1633514100000|2021-10-06 09:55:00|14460.3|14458.3|14461.6|14459.6|14462.1|14460.1|14449.4|14447.4|631
1633514400000|2021-10-06 10:00:00|14461.5|14459.5|14454.9|14452.9|14462.5|14460.5|14450.8|14448.8|573
1633514700000|2021-10-06 10:05:00|14454.8|14452.8|14461.4|14459.4|14462.3|14460.3|14448|14446|707
1633515000000|2021-10-06 10:10:00|14460.6|14458.6|14461.5|14459.5|14468.3|14466.3|14460|14458|740
1633515300000|2021-10-06 10:15:00|14461.4|14459.4|14475.4|14473.4|14479.8|14477.8|14459|14457|1027
1633515600000|2021-10-06 10:20:00|14475.3|14473.3|14466.5|14464.5|14479|14477|14461|14459|826
1633515900000|2021-10-06 10:25:00|14466.6|14464.6|14467.8|14465.8|14473.1|14471.1|14463.6|14461.6|760
1633516200000|2021-10-06 10:30:00|14467.9|14465.9|14458.6|14456.6|14468.5|14466.5|14451.1|14449.1|760
1633516500000|2021-10-06 10:35:00|14458.8|14456.8|14465.1|14463.1|14465.1|14463.1|14454.6|14452.6|457
1633516800000|2021-10-06 10:40:00|14465.3|14463.3|14458.5|14456.5|14470.8|14468.8|14456.9|14454.9|723
1633517100000|2021-10-06 10:45:00|14458.6|14456.6|14454.5|14452.5|14459.5|14457.5|14446.1|14444.1|830
1633517400000|2021-10-06 10:50:00|14454.3|14452.3|14452|14450|14454.9|14452.9|14446.4|14444.4|584
1633517700000|2021-10-06 10:55:00|14451.5|14449.5|14462.3|14460.3|14464.9|14462.9|14442.3|14440.3|1130
1633518000000|2021-10-06 11:00:00|14462|14460|14466.3|14464.3|14472|14470|14458.3|14456.3|1366
1633518300000|2021-10-06 11:05:00|14466.9|14464.9|14466.6|14464.6|14470.3|14468.3|14462.5|14460.5|771
1633518600000|2021-10-06 11:10:00|14466.8|14464.8|14483.9|14481.9|14485|14483|14465.1|14463.1|1713
1633518900000|2021-10-06 11:15:00|14484|14482|14482.8|14480.8|14489.6|14487.6|14480.4|14478.4|1204
1633519200000|2021-10-06 11:20:00|14482.6|14480.6|14483|14481|14485.5|14483.5|14480.4|14478.4|525
1633519500000|2021-10-06 11:25:00|14482.9|14480.9|14482.8|14480.8|14490.3|14488.3|14475|14473|1536
1633519800000|2021-10-06 11:30:00|14482.6|14480.6|14471.6|14469.6|14489|14487|14469.5|14467.5|1519
1633520100000|2021-10-06 11:35:00|14471.9|14469.9|14476.6|14474.6|14480.3|14478.3|14470.4|14468.4|880
1633520400000|2021-10-06 11:40:00|14476.5|14474.5|14471.5|14469.5|14478.5|14476.5|14470.8|14468.8|606
1633520700000|2021-10-06 11:45:00|14471.4|14469.4|14477.9|14475.9|14478.4|14476.4|14468.9|14466.9|968
1633521000000|2021-10-06 11:50:00|14477.8|14475.8|14485.6|14483.6|14486.8|14484.8|14473.1|14471.1|907
1633521300000|2021-10-06 11:55:00|14485.8|14483.8|14500.6|14498.6|14507.3|14505.3|14484.3|14482.3|1974
1633521600000|2021-10-06 12:00:00|14500.4|14498.4|14504.6|14502.6|14505|14503|14496.9|14494.9|1561
1633521900000|2021-10-06 12:05:00|14504.8|14502.8|14502.1|14500.1|14509.8|14507.8|14499.9|14497.9|1126
1633522200000|2021-10-06 12:10:00|14502.4|14500.4|14512.4|14510.4|14516.6|14514.6|14502.3|14500.3|1468
1633522500000|2021-10-06 12:15:00|14512.8|14510.8|14486|14484|14514.8|14512.8|14483.4|14481.4|2732
1633522800000|2021-10-06 12:20:00|14484.4|14482.4|14502.8|14500.8|14506|14504|14483.8|14481.8|2007
1633523100000|2021-10-06 12:25:00|14502.9|14500.9|14520.8|14518.8|14525|14523|14499.4|14497.4|1944
1633523400000|2021-10-06 12:30:00|14520.9|14518.9|14520.5|14518.5|14521.8|14519.8|14513.8|14511.8|1479
1633523700000|2021-10-06 12:35:00|14520.8|14518.8|14514.9|14512.9|14527|14525|14508.5|14506.5|1935
1633524000000|2021-10-06 12:40:00|14514.8|14512.8|14531.5|14529.5|14538.5|14536.5|14514.8|14512.8|2521
1633524300000|2021-10-06 12:45:00|14531.1|14529.1|14531.8|14529.8|14536.9|14534.9|14525.6|14523.6|1596
1633524600000|2021-10-06 12:50:00|14531.4|14529.4|14516.8|14514.8|14533.9|14531.9|14513.1|14511.1|2392
1633524900000|2021-10-06 12:55:00|14516.6|14514.6|14520.9|14518.9|14526.4|14524.4|14511.3|14509.3|1682
1633525200000|2021-10-06 13:00:00|14520.5|14518.5|14528.4|14526.4|14535|14533|14517.8|14515.8|2156
1633525500000|2021-10-06 13:05:00|14528.9|14526.9|14527.9|14525.9|14533|14531|14520.9|14518.9|1449
1633525800000|2021-10-06 13:10:00|14528|14526|14549.4|14547.4|14551.6|14549.6|14527.6|14525.6|2061
1633526100000|2021-10-06 13:15:00|14548.9|14546.9|14548.6|14546.6|14555.6|14553.6|14547|14545|2273
1633526400000|2021-10-06 13:20:00|14548.8|14546.8|14540.9|14538.9|14552.3|14550.3|14538|14536|1674
1633526700000|2021-10-06 13:25:00|14540.8|14538.8|14534.9|14532.9|14546.1|14544.1|14531|14529|2525
1633527000000|2021-10-06 13:30:00|14534.6|14532.6|14568.8|14567.8|14575.1|14574.1|14524.1|14523.1|17974
1633527300000|2021-10-06 13:35:00|14569|14568|14621.5|14620.5|14623.6|14622.6|14569|14568|15255
1633527600000|2021-10-06 13:40:00|14621.8|14620.8|14643|14642|14650.9|14649.9|14611.5|14610.5|14092
1633527900000|2021-10-06 13:45:00|14642.3|14641.3|14599.3|14598.3|14646|14645|14590.5|14589.5|12936
1633528200000|2021-10-06 13:50:00|14599|14598|14569|14568|14607.8|14606.8|14568.1|14567.1|11989
1633528500000|2021-10-06 13:55:00|14568.8|14567.8|14550.8|14549.8|14573.5|14572.5|14544.3|14543.3|13825
1633528800000|2021-10-06 14:00:00|14550.3|14549.3|14508.8|14507.8|14550.3|14549.3|14496.1|14495.1|21498
1633529100000|2021-10-06 14:05:00|14508.4|14507.4|14538|14537|14544.3|14543.3|14499.1|14498.1|15247
1633529400000|2021-10-06 14:10:00|14539.3|14538.3|14594.8|14593.8|14596.3|14595.3|14521|14520|15622
1633529700000|2021-10-06 14:15:00|14594.5|14593.5|14584.3|14583.3|14596.4|14595.4|14568.8|14567.8|13286
1633530000000|2021-10-06 14:20:00|14584.5|14583.5|14672.8|14671.8|14680.5|14679.5|14581.3|14580.3|21745
1633530300000|2021-10-06 14:25:00|14672.3|14671.3|14660.5|14659.5|14682.7|14681.7|14648.8|14647.8|12684
1633530600000|2021-10-06 14:30:00|14660.4|14659.4|14658.4|14657.4|14695.8|14694.8|14648.5|14647.5|14057
1633530900000|2021-10-06 14:35:00|14658.3|14657.3|14671.9|14670.9|14671.9|14670.9|14641.5|14640.5|8934
1633531200000|2021-10-06 14:40:00|14671.5|14670.5|14657.5|14656.5|14673.8|14672.8|14649.2|14648.2|6514
1633531500000|2021-10-06 14:45:00|14657.4|14656.4|14698.3|14697.3|14698.3|14697.3|14637.5|14636.5|9400
1633531800000|2021-10-06 14:50:00|14697.7|14696.7|14685.5|14684.5|14700.5|14699.5|14662|14661|10142
1633532100000|2021-10-06 14:55:00|14685.3|14684.3|14672.8|14671.8|14686.5|14685.5|14653.4|14652.4|7881
1633532400000|2021-10-06 15:00:00|14672.5|14671.5|14672.3|14671.3|14686.3|14685.3|14649.3|14648.3|8915
1633532700000|2021-10-06 15:05:00|14672.2|14671.2|14659.9|14658.9|14672.2|14671.2|14641.3|14640.3|6186
1633533000000|2021-10-06 15:10:00|14660|14659|14655.7|14654.7|14662|14661|14632.8|14631.8|6298
1633533300000|2021-10-06 15:15:00|14655.8|14654.8|14634.8|14633.8|14657.3|14656.3|14628.5|14627.5|5653
1633533600000|2021-10-06 15:20:00|14634.9|14633.9|14601.3|14600.3|14639|14638|14595.5|14594.5|10083
1633533900000|2021-10-06 15:25:00|14601|14600|14612.5|14611.5|14621.7|14620.7|14599.2|14598.2|6403
1633534200000|2021-10-06 15:30:00|14612.7|14611.7|14616.8|14615.8|14636.2|14635.2|14599.9|14598.9|10080
1633534500000|2021-10-06 15:35:00|14617.2|14616.2|14633.7|14632.7|14633.7|14632.7|14605.5|14604.5|5910
1633534800000|2021-10-06 15:40:00|14634|14633|14631.3|14630.3|14640.9|14639.9|14621.7|14620.7|4982
1633535100000|2021-10-06 15:45:00|14632|14631|14626.2|14625.2|14638.3|14637.3|14618|14617|4993
1633535400000|2021-10-06 15:50:00|14626.3|14625.3|14658.5|14657.5|14660.3|14659.3|14624.8|14623.8|6877
1633535700000|2021-10-06 15:55:00|14658.4|14657.4|14673|14672|14677.3|14676.3|14655.3|14654.3|4733
1633536000000|2021-10-06 16:00:00|14672.9|14671.9|14649.5|14648.5|14674.8|14673.8|14646.5|14645.5|4276
1633536300000|2021-10-06 16:05:00|14649|14648|14619|14618|14651.3|14650.3|14610.5|14609.5|6307
1633536600000|2021-10-06 16:10:00|14619.5|14618.5|14618.8|14617.8|14626.8|14625.8|14615.3|14614.3|3425
1633536900000|2021-10-06 16:15:00|14618.5|14617.5|14627.5|14626.5|14633.8|14632.8|14609.3|14608.3|4284
1633537200000|2021-10-06 16:20:00|14627.7|14626.7|14622|14621|14630|14629|14613.3|14612.3|3928
1633537500000|2021-10-06 16:25:00|14622.2|14621.2|14607.3|14606.3|14640.9|14639.9|14592|14591|8162
1633537800000|2021-10-06 16:30:00|14607.8|14606.8|14609.5|14608.5|14611.2|14610.2|14595.8|14594.8|4708
1633538100000|2021-10-06 16:35:00|14609.7|14608.7|14608|14607|14613.4|14612.4|14592.7|14591.7|4394
1633538400000|2021-10-06 16:40:00|14609|14608|14635.2|14634.2|14635.5|14634.5|14607.2|14606.2|5475
1633538700000|2021-10-06 16:45:00|14635.1|14634.1|14620.7|14619.7|14640.7|14639.7|14611.5|14610.5|4732
1633539000000|2021-10-06 16:50:00|14620.6|14619.6|14618|14617|14626.5|14625.5|14611.5|14610.5|2987
1633539300000|2021-10-06 16:55:00|14618.1|14617.1|14615.9|14614.9|14638|14637|14612.1|14611.1|3383
1633539600000|2021-10-06 17:00:00|14617|14616|14608.6|14607.6|14627|14626|14600.7|14599.7|3861
1633539900000|2021-10-06 17:05:00|14608.5|14607.5|14602.5|14601.5|14608.7|14607.7|14582.2|14581.2|6057
1633540200000|2021-10-06 17:10:00|14602.4|14601.4|14616.7|14615.7|14618.9|14617.9|14589.7|14588.7|5218
1633540500000|2021-10-06 17:15:00|14616.2|14615.2|14622.9|14621.9|14623.1|14622.1|14614.2|14613.2|2766
1633540800000|2021-10-06 17:20:00|14623.2|14622.2|14639.2|14638.2|14647.7|14646.7|14614.7|14613.7|5452
1633541100000|2021-10-06 17:25:00|14639.4|14638.4|14668.7|14667.7|14668.7|14667.7|14634.9|14633.9|4579
1633541400000|2021-10-06 17:30:00|14668.5|14667.5|14695.5|14694.5|14696|14695|14664.7|14663.7|6927
1633541700000|2021-10-06 17:35:00|14695|14694|14710.2|14709.2|14713.2|14712.2|14683|14682|6113
1633542000000|2021-10-06 17:40:00|14710.7|14709.7|14706.5|14705.5|14710.9|14709.9|14698.5|14697.5|3571
1633542300000|2021-10-06 17:45:00|14706.4|14705.4|14709.7|14708.7|14719.2|14718.2|14705|14704|4509
1633542600000|2021-10-06 17:50:00|14709.6|14708.6|14680.2|14679.2|14710|14709|14679.9|14678.9|5153
1633542900000|2021-10-06 17:55:00|14680.4|14679.4|14705.1|14704.1|14705.1|14704.1|14680.4|14679.4|3859
1633543200000|2021-10-06 18:00:00|14705.7|14704.7|14720.4|14719.4|14723.7|14722.7|14686.7|14685.7|10834
1633543500000|2021-10-06 18:05:00|14720.7|14719.7|14730.7|14729.7|14730.7|14729.7|14707.5|14706.5|4926
1633543800000|2021-10-06 18:10:00|14731|14730|14744.6|14743.6|14745.4|14744.4|14724.1|14723.1|6576
1633544100000|2021-10-06 18:15:00|14744.5|14743.5|14750.2|14749.2|14751.7|14750.7|14738.2|14737.2|4508
1633544400000|2021-10-06 18:20:00|14751|14750|14735.6|14734.6|14753|14752|14733|14732|3843
1633544700000|2021-10-06 18:25:00|14735.7|14734.7|14753.5|14752.5|14754.2|14753.2|14735.7|14734.7|3406
1633545000000|2021-10-06 18:30:00|14753.7|14752.7|14746.2|14745.2|14755.2|14754.2|14741|14740|3763
1633545300000|2021-10-06 18:35:00|14746.4|14745.4|14751.4|14750.4|14754.1|14753.1|14740.2|14739.2|3297
1633545600000|2021-10-06 18:40:00|14751.2|14750.2|14759|14758|14763.9|14762.9|14749.6|14748.6|3955
1633545900000|2021-10-06 18:45:00|14759.2|14758.2|14746|14745|14763.7|14762.7|14743.5|14742.5|3054
1633546200000|2021-10-06 18:50:00|14745|14744|14742.2|14741.2|14751.6|14750.6|14727.9|14726.9|5300
1633546500000|2021-10-06 18:55:00|14741|14740|14718.5|14717.5|14748.5|14747.5|14717.7|14716.7|5986
1633546800000|2021-10-06 19:00:00|14718.4|14717.4|14718.1|14717.1|14731.9|14730.9|14716.4|14715.4|4053
1633547100000|2021-10-06 19:05:00|14717.7|14716.7|14722|14721|14736.1|14735.1|14716|14715|4804
1633547400000|2021-10-06 19:10:00|14721.9|14720.9|14727|14726|14740.7|14739.7|14712.7|14711.7|5046
1633547700000|2021-10-06 19:15:00|14726.7|14725.7|14724|14723|14740.7|14739.7|14722|14721|3345
1633548000000|2021-10-06 19:20:00|14724.2|14723.2|14725|14724|14727.7|14726.7|14710.2|14709.2|3177
1633548300000|2021-10-06 19:25:00|14725.1|14724.1|14732.7|14731.7|14735.5|14734.5|14720.7|14719.7|2682
1633548600000|2021-10-06 19:30:00|14732.6|14731.6|14718|14717|14735.1|14734.1|14711.9|14710.9|4352
1633548900000|2021-10-06 19:35:00|14717.6|14716.6|14706.7|14705.7|14721.2|14720.2|14697.7|14696.7|5499
1633549200000|2021-10-06 19:40:00|14706.6|14705.6|14720.6|14719.6|14723.7|14722.7|14703.5|14702.5|3572
1633549500000|2021-10-06 19:45:00|14719.9|14718.9|14735.7|14734.7|14743.6|14742.6|14707.7|14706.7|5669
1633549800000|2021-10-06 19:50:00|14736|14735|14753.7|14752.7|14756.9|14755.9|14732.4|14731.4|7450
1633550100000|2021-10-06 19:55:00|14753.9|14752.9|14766.6|14765.6|14776.6|14775.6|14750.4|14749.4|12585
1633550400000|2021-10-06 20:00:00|14765.4|14764.4|14764.4|14762.4|14770.9|14768.9|14760.4|14758.4|5865
1633550700000|2021-10-06 20:05:00|14764.7|14762.7|14773.1|14771.1|14774|14772|14763.2|14761.2|1471
1633551000000|2021-10-06 20:10:00|14773.2|14771.2|14771.7|14769.7|14773.2|14771.2|14768.7|14766.7|1009
1633551300000|2021-10-06 20:15:00|14771.9|14769.9|14772.1|14770.1|14779.7|14777.7|14770.6|14768.6|667
1633551600000|2021-10-06 20:20:00|14772|14770|14775.6|14773.6|14777.9|14775.9|14771.9|14769.9|412
1633551900000|2021-10-06 20:25:00|14775.7|14773.7|14775.1|14773.1|14776.5|14774.5|14771.1|14769.1|434
1633552200000|2021-10-06 20:30:00|14775.2|14773.2|14780.7|14778.7|14781.9|14779.9|14773|14771|465
1633552500000|2021-10-06 20:35:00|14780.9|14778.9|14781.2|14779.2|14781.6|14779.6|14777.9|14775.9|274
1633552800000|2021-10-06 20:40:00|14781.1|14779.1|14779|14777|14781.4|14779.4|14777.6|14775.6|413
1633553100000|2021-10-06 20:45:00|14778.7|14776.7|14773.4|14771.4|14780.2|14778.2|14773.1|14771.1|401
1633553400000|2021-10-06 20:50:00|14773.5|14771.5|14779.6|14777.6|14781|14779|14773.4|14771.4|246
1633553700000|2021-10-06 20:55:00|14779.7|14777.7|14779.7|14774.7|14779.9|14777.9|14776.7|14774.7|250
1633554000000|2021-10-06 21:00:00|14779.8|14774.8|14779.7|14774.7|14781.2|14776.2|14779.1|14774.1|0
1633554300000|2021-10-06 21:05:00|14779.9|14774.9|14779.2|14774.2|14780.2|14775.2|14779.2|14774.2|0
1633554600000|2021-10-06 21:10:00|14779.3|14774.3|14779.4|14774.4|14779.6|14774.6|14779.1|14774.1|0
1633554900000|2021-10-06 21:15:00|14779.3|14774.3|14778.2|14773.2|14779.5|14774.5|14778.1|14773.1|0
1633555200000|2021-10-06 21:20:00|14778.3|14773.3|14779|14774|14779|14774|14778|14773|0
1633555500000|2021-10-06 21:25:00|14778.9|14773.9|14778.3|14773.3|14778.9|14773.9|14778.3|14773.3|0
1633555800000|2021-10-06 21:30:00|14778.2|14773.2|14779|14774|14779|14774|14777.7|14772.7|0
1633556100000|2021-10-06 21:35:00|14778.9|14773.9|14779|14774|14779.1|14774.1|14778.9|14773.9|0
1633556400000|2021-10-06 21:40:00|14778.8|14773.8|14779|14774|14779|14774|14777.8|14772.8|0
1633556700000|2021-10-06 21:45:00|14779.1|14774.1|14781.1|14776.1|14781.6|14776.6|14779|14774|0
1633557000000|2021-10-06 21:50:00|14781.2|14776.2|14781.1|14776.1|14781.3|14776.3|14781.1|14776.1|0
1633557300000|2021-10-06 21:55:00|14781|14776|14783.3|14778.3|14783.9|14778.9|14780.8|14775.8|0
1633557600000|2021-10-06 22:00:00|14779.1|14777.1|14786.5|14784.5|14790.5|14788.5|14779.1|14777.1|639
1633557900000|2021-10-06 22:05:00|14786.6|14784.6|14786.9|14784.9|14787.7|14785.7|14785.1|14783.1|181
1633558200000|2021-10-06 22:10:00|14788.1|14786.1|14787.2|14785.2|14788.7|14786.7|14784.4|14782.4|234
1633558500000|2021-10-06 22:15:00|14787.4|14785.4|14804.7|14802.7|14805.4|14803.4|14786.4|14784.4|683
1633558800000|2021-10-06 22:20:00|14804.6|14802.6|14800.7|14798.7|14808.2|14806.2|14799.7|14797.7|573
1633559100000|2021-10-06 22:25:00|14801|14799|14803.5|14801.5|14804.6|14802.6|14800.6|14798.6|199
1633559400000|2021-10-06 22:30:00|14803.4|14801.4|14814.6|14812.6|14816.7|14814.7|14802.7|14800.7|668
1633559700000|2021-10-06 22:35:00|14814.5|14812.5|14820.6|14818.6|14821.1|14819.1|14814.5|14812.5|680
1633560000000|2021-10-06 22:40:00|14820.2|14818.2|14815.6|14813.6|14820.4|14818.4|14815.1|14813.1|264
1633560300000|2021-10-06 22:45:00|14815.7|14813.7|14815.2|14813.2|14818.2|14816.2|14813.6|14811.6|201
1633560600000|2021-10-06 22:50:00|14816|14814|14822.2|14820.2|14824.2|14822.2|14815.1|14813.1|558
1633560900000|2021-10-06 22:55:00|14822|14820|14821.7|14819.7|14824.5|14822.5|14819.1|14817.1|372
1633561200000|2021-10-06 23:00:00|14821.5|14819.5|14838.5|14836.5|14840|14838|14821.5|14819.5|1140
1633561500000|2021-10-06 23:05:00|14838.4|14836.4|14835.4|14833.4|14841.7|14839.7|14835.2|14833.2|717
1633561800000|2021-10-06 23:10:00|14835.5|14833.5|14829|14827|14835.6|14833.6|14825.1|14823.1|567
1633562100000|2021-10-06 23:15:00|14828.9|14826.9|14822.2|14820.2|14829.5|14827.5|14820.6|14818.6|375
1633562400000|2021-10-06 23:20:00|14822.4|14820.4|14826|14824|14826.1|14824.1|14821.4|14819.4|239
1633562700000|2021-10-06 23:25:00|14825.9|14823.9|14821.9|14819.9|14826.2|14824.2|14821.1|14819.1|173
1633563000000|2021-10-06 23:30:00|14821.2|14819.2|14815.2|14813.2|14822.9|14820.9|14811.1|14809.1|560
1633563300000|2021-10-06 23:35:00|14815.1|14813.1|14810.5|14808.5|14817.9|14815.9|14809.9|14807.9|413
1633563600000|2021-10-06 23:40:00|14810.9|14808.9|14814.7|14812.7|14816.6|14814.6|14808.4|14806.4|362
1633563900000|2021-10-06 23:45:00|14813.7|14811.7|14819.9|14817.9|14824.4|14822.4|14812.7|14810.7|624
1633564200000|2021-10-06 23:50:00|14820|14818|14820.5|14818.5|14822|14820|14813.2|14811.2|432
1633564500000|2021-10-06 23:55:00|14820.4|14818.4|14821.7|14819.7|14822.4|14820.4|14815|14813|313
1633564800000|2021-10-07 00:00:00|14821.4|14819.4|14818.2|14816.2|14831.7|14829.7|14814.7|14812.7|1092
1633565100000|2021-10-07 00:05:00|14818.7|14816.7|14818.1|14816.1|14825.9|14823.9|14810.7|14808.7|847
1633565400000|2021-10-07 00:10:00|14818|14816|14817.9|14815.9|14822|14820|14814.2|14812.2|590
1633565700000|2021-10-07 00:15:00|14818|14816|14824|14822|14825.6|14823.6|14816|14814|371
1633566000000|2021-10-07 00:20:00|14823.9|14821.9|14822.1|14820.1|14823.9|14821.9|14814.9|14812.9|388
1633566300000|2021-10-07 00:25:00|14822.2|14820.2|14827.6|14825.6|14829.9|14827.9|14821.2|14819.2|346
1633566600000|2021-10-07 00:30:00|14827|14825|14836|14834|14841.5|14839.5|14825.7|14823.7|897
1633566900000|2021-10-07 00:35:00|14835.9|14833.9|14841|14839|14850.4|14848.4|14835.9|14833.9|1550
1633567200000|2021-10-07 00:40:00|14840.2|14838.2|14834.1|14832.1|14840.6|14838.6|14833.4|14831.4|550
1633567500000|2021-10-07 00:45:00|14834|14832|14840.2|14838.2|14843.7|14841.7|14834|14832|532
1633567800000|2021-10-07 00:50:00|14840.1|14838.1|14840.6|14838.6|14843|14841|14836.9|14834.9|367
1633568100000|2021-10-07 00:55:00|14840.7|14838.7|14832.9|14830.9|14841.1|14839.1|14831.5|14829.5|334
1633568400000|2021-10-07 01:00:00|14832.5|14830.5|14828.7|14826.7|14836.7|14834.7|14827.4|14825.4|356
1633568700000|2021-10-07 01:05:00|14828.6|14826.6|14825.4|14823.4|14832.9|14830.9|14824.1|14822.1|421
1633569000000|2021-10-07 01:10:00|14825.5|14823.5|14830.4|14828.4|14830.6|14828.6|14823|14821|341
1633569300000|2021-10-07 01:15:00|14830.5|14828.5|14836.5|14834.5|14836.7|14834.7|14830.4|14828.4|533
1633569600000|2021-10-07 01:20:00|14836.6|14834.6|14828.6|14826.6|14838.7|14836.7|14827.5|14825.5|312
1633569900000|2021-10-07 01:25:00|14828.5|14826.5|14834.9|14832.9|14835.9|14833.9|14825.5|14823.5|278
1633570200000|2021-10-07 01:30:00|14835|14833|14851.5|14849.5|14852.6|14850.6|14830.1|14828.1|997
1633570500000|2021-10-07 01:35:00|14851.4|14849.4|14858.2|14856.2|14860.5|14858.5|14849.6|14847.6|914
1633570800000|2021-10-07 01:40:00|14858.4|14856.4|14862|14860|14866.1|14864.1|14857|14855|916
1633571100000|2021-10-07 01:45:00|14861.9|14859.9|14857|14855|14862.7|14860.7|14854.1|14852.1|581
1633571400000|2021-10-07 01:50:00|14856.9|14854.9|14867.7|14865.7|14868.4|14866.4|14856.7|14854.7|505
1633571700000|2021-10-07 01:55:00|14867.6|14865.6|14864.2|14862.2|14876.2|14874.2|14863.4|14861.4|1149
1633572000000|2021-10-07 02:00:00|14863.7|14861.7|14865.2|14863.2|14869.7|14867.7|14863.1|14861.1|493
1633572300000|2021-10-07 02:05:00|14865.1|14863.1|14872.6|14870.6|14872.6|14870.6|14863.7|14861.7|491
1633572600000|2021-10-07 02:10:00|14872.7|14870.7|14898.6|14896.6|14899.7|14897.7|14871.9|14869.9|2049
1633572900000|2021-10-07 02:15:00|14899.6|14897.6|14890.2|14888.2|14899.7|14897.7|14889.5|14887.5|1061
1633573200000|2021-10-07 02:20:00|14890|14888|14894.6|14892.6|14895.5|14893.5|14888.4|14886.4|606
1633573500000|2021-10-07 02:25:00|14894.7|14892.7|14891.5|14889.5|14894.7|14892.7|14888.4|14886.4|413
1633573800000|2021-10-07 02:30:00|14891.6|14889.6|14894|14892|14896.2|14894.2|14890.4|14888.4|410
1633574100000|2021-10-07 02:35:00|14894.1|14892.1|14894.4|14892.4|14895.2|14893.2|14892.2|14890.2|259
1633574400000|2021-10-07 02:40:00|14894.2|14892.2|14887.6|14885.6|14894.9|14892.9|14884.7|14882.7|511
1633574700000|2021-10-07 02:45:00|14887.7|14885.7|14887.9|14885.9|14891.5|14889.5|14887|14885|276
1633575000000|2021-10-07 02:50:00|14888|14886|14886.9|14884.9|14888.7|14886.7|14884.4|14882.4|247
1633575300000|2021-10-07 02:55:00|14887.5|14885.5|14891.1|14889.1|14892|14890|14887.4|14885.4|299
1633575600000|2021-10-07 03:00:00|14891.5|14889.5|14887.2|14885.2|14892.7|14890.7|14886.6|14884.6|206
1633575900000|2021-10-07 03:05:00|14887.1|14885.1|14885.6|14883.6|14888.4|14886.4|14884.1|14882.1|233
1633576200000|2021-10-07 03:10:00|14885.4|14883.4|14873.5|14871.5|14886.2|14884.2|14873.5|14871.5|603
1633576500000|2021-10-07 03:15:00|14873.4|14871.4|14873|14871|14878.1|14876.1|14872.9|14870.9|387
1633576800000|2021-10-07 03:20:00|14873.2|14871.2|14875.6|14873.6|14878.1|14876.1|14870.7|14868.7|297
1633577100000|2021-10-07 03:25:00|14875.7|14873.7|14874.7|14872.7|14876.9|14874.9|14873.4|14871.4|214
1633577400000|2021-10-07 03:30:00|14874.9|14872.9|14872.7|14870.7|14876.6|14874.6|14872.6|14870.6|216
1633577700000|2021-10-07 03:35:00|14872.6|14870.6|14875.2|14873.2|14876.6|14874.6|14868|14866|435
1633578000000|2021-10-07 03:40:00|14875.4|14873.4|14873.7|14871.7|14876.6|14874.6|14873|14871|147
1633578300000|2021-10-07 03:45:00|14873.6|14871.6|14875|14873|14876.2|14874.2|14873|14871|181
1633578600000|2021-10-07 03:50:00|14875.1|14873.1|14875.5|14873.5|14876.2|14874.2|14872.9|14870.9|134
1633578900000|2021-10-07 03:55:00|14875.4|14873.4|14875.7|14873.7|14877.9|14875.9|14873.5|14871.5|192
1633579200000|2021-10-07 04:00:00|14875.9|14873.9|14877.5|14875.5|14878|14876|14873.9|14871.9|218
1633579500000|2021-10-07 04:05:00|14877.4|14875.4|14879.9|14877.9|14880.1|14878.1|14875.2|14873.2|223
1633579800000|2021-10-07 04:10:00|14880|14878|14875.7|14873.7|14880.1|14878.1|14874.7|14872.7|142
1633580100000|2021-10-07 04:15:00|14876|14874|14878.4|14876.4|14878.6|14876.6|14875.9|14873.9|78
1633580400000|2021-10-07 04:20:00|14878.5|14876.5|14876.6|14874.6|14879.6|14877.6|14875.6|14873.6|128
1633580700000|2021-10-07 04:25:00|14876.5|14874.5|14875.1|14873.1|14878.5|14876.5|14875|14873|131
1633581000000|2021-10-07 04:30:00|14875|14873|14874|14872|14878.9|14876.9|14873.9|14871.9|194
1633581300000|2021-10-07 04:35:00|14873.9|14871.9|14875.2|14873.2|14875.6|14873.6|14869.9|14867.9|288
1633581600000|2021-10-07 04:40:00|14875.4|14873.4|14865.6|14863.6|14875.5|14873.5|14864.4|14862.4|383
1633581900000|2021-10-07 04:45:00|14865.5|14863.5|14856.2|14854.2|14866.9|14864.9|14849.9|14847.9|955
1633582200000|2021-10-07 04:50:00|14856|14854|14855.1|14853.1|14859.9|14857.9|14852.9|14850.9|353
1633582500000|2021-10-07 04:55:00|14855|14853|14856.1|14854.1|14857.2|14855.2|14853.4|14851.4|176
1633582800000|2021-10-07 05:00:00|14855.9|14853.9|14868.6|14866.6|14869.2|14867.2|14844.7|14842.7|1092
1633583100000|2021-10-07 05:05:00|14869|14867|14860.4|14858.4|14869.7|14867.7|14859.2|14857.2|381
1633583400000|2021-10-07 05:10:00|14860.2|14858.2|14858.9|14856.9|14863.1|14861.1|14850.5|14848.5|462
1633583700000|2021-10-07 05:15:00|14859|14857|14860.9|14858.9|14865.2|14863.2|14858.2|14856.2|202
1633584000000|2021-10-07 05:20:00|14861|14859|14862.7|14860.7|14863.7|14861.7|14859.6|14857.6|124
1633584300000|2021-10-07 05:25:00|14862.4|14860.4|14871.6|14869.6|14871.7|14869.7|14859.5|14857.5|304
1633584600000|2021-10-07 05:30:00|14871.2|14869.2|14864.7|14862.7|14873.7|14871.7|14863|14861|232
1633584900000|2021-10-07 05:35:00|14864.9|14862.9|14865.9|14863.9|14871.4|14869.4|14864.1|14862.1|187
1633585200000|2021-10-07 05:40:00|14866|14864|14859|14857|14866.1|14864.1|14853.2|14851.2|386
1633585500000|2021-10-07 05:45:00|14858.7|14856.7|14862.1|14860.1|14863.5|14861.5|14856.5|14854.5|256
1633585800000|2021-10-07 05:50:00|14862|14860|14850.2|14848.2|14862.7|14860.7|14848.4|14846.4|376
1633586100000|2021-10-07 05:55:00|14850.1|14848.1|14863.5|14861.5|14865.6|14863.6|14848.5|14846.5|505
1633586400000|2021-10-07 06:00:00|14863.4|14861.4|14877.2|14875.2|14878.1|14876.1|14861.9|14859.9|1140
1633586700000|2021-10-07 06:05:00|14877.1|14875.1|14887.6|14885.6|14896.6|14894.6|14875.1|14873.1|1086
1633587000000|2021-10-07 06:10:00|14887.9|14885.9|14886.7|14884.7|14895.2|14893.2|14885.5|14883.5|661
1633587300000|2021-10-07 06:15:00|14886.9|14884.9|14893.9|14891.9|14894.5|14892.5|14884.2|14882.2|496
1633587600000|2021-10-07 06:20:00|14893.7|14891.7|14900.5|14898.5|14906.2|14904.2|14893.7|14891.7|1219
1633587900000|2021-10-07 06:25:00|14900.7|14898.7|14905.6|14903.6|14905.7|14903.7|14898.5|14896.5|609
1633588200000|2021-10-07 06:30:00|14905.5|14903.5|14907.2|14905.2|14916.9|14914.9|14903.9|14901.9|1567
1633588500000|2021-10-07 06:35:00|14907.4|14905.4|14905.9|14903.9|14912|14910|14905.5|14903.5|1067
1633588800000|2021-10-07 06:40:00|14905.6|14903.6|14895.9|14893.9|14906.5|14904.5|14895.6|14893.6|783
1633589100000|2021-10-07 06:45:00|14896|14894|14887.6|14885.6|14901.4|14899.4|14886.4|14884.4|917
1633589400000|2021-10-07 06:50:00|14887.9|14885.9|14890.2|14888.2|14893.4|14891.4|14882.2|14880.2|865
1633589700000|2021-10-07 06:55:00|14890.1|14888.1|14899.2|14897.2|14901.5|14899.5|14885.6|14883.6|921
1633590000000|2021-10-07 07:00:00|14899.9|14897.9|14896.9|14894.9|14904.7|14902.7|14889.5|14887.5|1576
1633590300000|2021-10-07 07:05:00|14896.7|14894.7|14896.2|14894.2|14898.6|14896.6|14891|14889|1360
1633590600000|2021-10-07 07:10:00|14896.4|14894.4|14894.4|14892.4|14903.5|14901.5|14890.9|14888.9|1038
1633590900000|2021-10-07 07:15:00|14894.5|14892.5|14877.7|14875.7|14901.9|14899.9|14877.5|14875.5|1548
1633591200000|2021-10-07 07:20:00|14877.9|14875.9|14892|14890|14894.2|14892.2|14877.7|14875.7|877
1633591500000|2021-10-07 07:25:00|14891.9|14889.9|14900.5|14898.5|14900.6|14898.6|14886.7|14884.7|635
1633591800000|2021-10-07 07:30:00|14900.4|14898.4|14894.5|14892.5|14905|14903|14894.2|14892.2|971
1633592100000|2021-10-07 07:35:00|14894.4|14892.4|14904.6|14902.6|14905.9|14903.9|14894.2|14892.2|637
1633592400000|2021-10-07 07:40:00|14904.5|14902.5|14902.7|14900.7|14908.5|14906.5|14899.9|14897.9|731
1633592700000|2021-10-07 07:45:00|14902.9|14900.9|14903.5|14901.5|14905.6|14903.6|14896.4|14894.4|682
1633593000000|2021-10-07 07:50:00|14903|14901|14907.2|14905.2|14909.2|14907.2|14902.4|14900.4|608
1633593300000|2021-10-07 07:55:00|14907.4|14905.4|14907.9|14905.9|14910.4|14908.4|14904.7|14902.7|694
1633593600000|2021-10-07 08:00:00|14909|14907|14904|14902|14909.1|14907.1|14900.5|14898.5|645
1633593900000|2021-10-07 08:05:00|14904.1|14902.1|14906.5|14904.5|14916.6|14914.6|14903|14901|1745
1633594200000|2021-10-07 08:10:00|14906.6|14904.6|14903.5|14901.5|14906.6|14904.6|14899.7|14897.7|470
1633594500000|2021-10-07 08:15:00|14903.6|14901.6|14899.5|14897.5|14906.6|14904.6|14896.4|14894.4|684
1633594800000|2021-10-07 08:20:00|14899.2|14897.2|14893.9|14891.9|14901.9|14899.9|14891.1|14889.1|750
1633595100000|2021-10-07 08:25:00|14893.7|14891.7|14902.5|14900.5|14902.7|14900.7|14892|14890|563
1633595400000|2021-10-07 08:30:00|14902.2|14900.2|14912.7|14910.7|14915.5|14913.5|14900.4|14898.4|861
1633595700000|2021-10-07 08:35:00|14912.6|14910.6|14917.2|14915.2|14921.7|14919.7|14912|14910|1094
1633596000000|2021-10-07 08:40:00|14917.1|14915.1|14914.1|14912.1|14921.1|14919.1|14913.7|14911.7|457
1633596300000|2021-10-07 08:45:00|14914|14912|14918|14916|14922.1|14920.1|14911.6|14909.6|660
1633596600000|2021-10-07 08:50:00|14918.1|14916.1|14916.7|14914.7|14922.6|14920.6|14915.9|14913.9|452
1633596900000|2021-10-07 08:55:00|14916.6|14914.6|14911.1|14909.1|14919.5|14917.5|14909|14907|445
1633597200000|2021-10-07 09:00:00|14911.2|14909.2|14910.9|14908.9|14913|14911|14906.7|14904.7|331
1633597500000|2021-10-07 09:05:00|14911|14909|14914.9|14912.9|14915.9|14913.9|14909.9|14907.9|395
1633597800000|2021-10-07 09:10:00|14915|14913|14908.9|14906.9|14915.1|14913.1|14908.6|14906.6|280
1633598100000|2021-10-07 09:15:00|14909|14907|14906.2|14904.2|14911.4|14909.4|14905|14903|437
1633598400000|2021-10-07 09:20:00|14906.1|14904.1|14903.6|14901.6|14909.2|14907.2|14900.4|14898.4|466
1633598700000|2021-10-07 09:25:00|14903.7|14901.7|14902.5|14900.5|14905.2|14903.2|14900.5|14898.5|377
1633599000000|2021-10-07 09:30:00|14902.6|14900.6|14906.6|14904.6|14906.6|14904.6|14900.7|14898.7|225
1633599300000|2021-10-07 09:35:00|14906.2|14904.2|14901.7|14899.7|14909.7|14907.7|14901.5|14899.5|422
1633599600000|2021-10-07 09:40:00|14901.6|14899.6|14895.4|14893.4|14901.6|14899.6|14893.7|14891.7|683
1633599900000|2021-10-07 09:45:00|14895.5|14893.5|14902.6|14900.6|14903.6|14901.6|14894.9|14892.9|570
1633600200000|2021-10-07 09:50:00|14902.5|14900.5|14901|14899|14903|14901|14893.7|14891.7|630
1633600500000|2021-10-07 09:55:00|14900.9|14898.9|14901.7|14899.7|14902.4|14900.4|14898.6|14896.6|426
1633600800000|2021-10-07 10:00:00|14901.9|14899.9|14914.7|14912.7|14916|14914|14901.9|14899.9|983
1633601100000|2021-10-07 10:05:00|14915.1|14913.1|14912.4|14910.4|14916.1|14914.1|14911.6|14909.6|426
1633601400000|2021-10-07 10:10:00|14912.5|14910.5|14910.7|14908.7|14915|14913|14909.7|14907.7|356
1633601700000|2021-10-07 10:15:00|14910.6|14908.6|14907.7|14905.7|14912|14910|14906.2|14904.2|311
1633602000000|2021-10-07 10:20:00|14907.9|14905.9|14899.9|14897.9|14909.5|14907.5|14898.5|14896.5|624
1633602300000|2021-10-07 10:25:00|14899.7|14897.7|14897.4|14895.4|14904.2|14902.2|14897|14895|556
1633602600000|2021-10-07 10:30:00|14897.2|14895.2|14898.6|14896.6|14899.9|14897.9|14895.7|14893.7|365
1633602900000|2021-10-07 10:35:00|14898.5|14896.5|14902.4|14900.4|14903.2|14901.2|14897.2|14895.2|315
1633603200000|2021-10-07 10:40:00|14902.5|14900.5|14901.9|14899.9|14903.5|14901.5|14899.4|14897.4|176
1633603500000|2021-10-07 10:45:00|14903.1|14901.1|14910.2|14908.2|14910.5|14908.5|14901|14899|570
1633603800000|2021-10-07 10:50:00|14910.4|14908.4|14916|14914|14918|14916|14907.7|14905.7|599
1633604100000|2021-10-07 10:55:00|14916.1|14914.1|14923.5|14921.5|14926.1|14924.1|14910.5|14908.5|1057
1633604400000|2021-10-07 11:00:00|14923.6|14921.6|14928.6|14926.6|14940|14938|14921.2|14919.2|2928
1633604700000|2021-10-07 11:05:00|14928.5|14926.5|14936.2|14934.2|14937|14935|14927.5|14925.5|677
1633605000000|2021-10-07 11:10:00|14936.1|14934.1|14939.5|14937.5|14941.6|14939.6|14934.2|14932.2|900
1633605300000|2021-10-07 11:15:00|14939.6|14937.6|14947.9|14945.9|14950.4|14948.4|14937.6|14935.6|1611
1633605600000|2021-10-07 11:20:00|14947.7|14945.7|14950.1|14948.1|14952.5|14950.5|14945.5|14943.5|1080
1633605900000|2021-10-07 11:25:00|14950.2|14948.2|14949.6|14947.6|14951.9|14949.9|14948.6|14946.6|840
1633606200000|2021-10-07 11:30:00|14949.7|14947.7|14951.4|14949.4|14953.6|14951.6|14943.9|14941.9|1915
1633606500000|2021-10-07 11:35:00|14951.2|14949.2|14957.2|14955.2|14963.1|14961.1|14950.2|14948.2|1960
1633606800000|2021-10-07 11:40:00|14957.4|14955.4|14954.9|14952.9|14958.7|14956.7|14950.6|14948.6|1152
1633607100000|2021-10-07 11:45:00|14954.6|14952.6|14952.9|14950.9|14959.7|14957.7|14952.4|14950.4|810
1633607400000|2021-10-07 11:50:00|14952.7|14950.7|14951.4|14949.4|14955.2|14953.2|14948.1|14946.1|1031
1633607700000|2021-10-07 11:55:00|14950.9|14948.9|14951.4|14949.4|14951.7|14949.7|14945.5|14943.5|1281
1633608000000|2021-10-07 12:00:00|14951.5|14949.5|14948.1|14946.1|14955.1|14953.1|14947|14945|1228
1633608300000|2021-10-07 12:05:00|14948.2|14946.2|14940.6|14938.6|14949.7|14947.7|14940.1|14938.1|1168
1633608600000|2021-10-07 12:10:00|14940.1|14938.1|14943|14941|14944.9|14942.9|14938|14936|1145
1633608900000|2021-10-07 12:15:00|14943.1|14941.1|14942.5|14940.5|14945.6|14943.6|14940.4|14938.4|754
1633609200000|2021-10-07 12:20:00|14942.4|14940.4|14937.7|14935.7|14942.4|14940.4|14936.1|14934.1|881
1633609500000|2021-10-07 12:25:00|14937.9|14935.9|14935.5|14933.5|14941.9|14939.9|14935.5|14933.5|665
1633609800000|2021-10-07 12:30:00|14935.7|14933.7|14930.5|14928.5|14937.4|14935.4|14927.7|14925.7|1518
1633610100000|2021-10-07 12:35:00|14930.4|14928.4|14933.1|14931.1|14937.2|14935.2|14929.9|14927.9|1103
1633610400000|2021-10-07 12:40:00|14933.2|14931.2|14941.4|14939.4|14945.9|14943.9|14931.2|14929.2|1525
1633610700000|2021-10-07 12:45:00|14941.2|14939.2|14938.2|14936.2|14945.2|14943.2|14937.1|14935.1|862
1633611000000|2021-10-07 12:50:00|14938.1|14936.1|14933.9|14931.9|14942.1|14940.1|14933.6|14931.6|788
1633611300000|2021-10-07 12:55:00|14934|14932|14925.7|14923.7|14934.4|14932.4|14923.5|14921.5|1300
1633611600000|2021-10-07 13:00:00|14925.6|14923.6|14914|14912|14928|14926|14913.6|14911.6|2092
1633611900000|2021-10-07 13:05:00|14913.9|14911.9|14913.6|14911.6|14916.9|14914.9|14907.1|14905.1|2218
1633612200000|2021-10-07 13:10:00|14913.4|14911.4|14907.7|14905.7|14914|14912|14907.6|14905.6|1798
1633612500000|2021-10-07 13:15:00|14907.6|14905.6|14901.9|14899.9|14914.1|14912.1|14901.9|14899.9|1879
1633612800000|2021-10-07 13:20:00|14902|14900|14891.6|14889.6|14904.9|14902.9|14891.2|14889.2|2287
1633613100000|2021-10-07 13:25:00|14891.4|14889.4|14894.6|14892.6|14895.4|14893.4|14881.1|14879.1|3769
1633613400000|2021-10-07 13:30:00|14894.1|14893.1|14944.1|14943.1|14946.5|14945.5|14871.2|14870.2|21505
1633613700000|2021-10-07 13:35:00|14944.4|14943.4|14928.9|14927.9|14960.4|14959.4|14926.1|14925.1|12686
1633614000000|2021-10-07 13:40:00|14928.4|14927.4|14939.6|14938.6|14951.7|14950.7|14916.1|14915.1|12508
1633614300000|2021-10-07 13:45:00|14940.2|14939.2|14921.9|14920.9|14946.9|14945.9|14917.9|14916.9|9438
1633614600000|2021-10-07 13:50:00|14922.1|14921.1|14945.4|14944.4|14953.6|14952.6|14913.1|14912.1|10404
1633614900000|2021-10-07 13:55:00|14945.6|14944.6|14967|14966|14967.4|14966.4|14938.6|14937.6|8666
1633615200000|2021-10-07 14:00:00|14966.7|14965.7|14982|14981|14987.4|14986.4|14958.4|14957.4|10713
1633615500000|2021-10-07 14:05:00|14982.1|14981.1|14981.4|14980.4|14983.7|14982.7|14966.5|14965.5|6288
1633615800000|2021-10-07 14:10:00|14981.3|14980.3|14990.6|14989.6|14991.9|14990.9|14977.1|14976.1|6515
1633616100000|2021-10-07 14:15:00|14991.1|14990.1|14992.8|14991.8|14999.7|14998.7|14983.8|14982.8|7335
1633616400000|2021-10-07 14:20:00|14992.3|14991.3|14990.2|14989.2|15005.3|15004.3|14989.4|14988.4|6574
1633616700000|2021-10-07 14:25:00|14990.4|14989.4|14992.1|14991.1|14996.8|14995.8|14984.9|14983.9|4720
1633617000000|2021-10-07 14:30:00|14992.7|14991.7|15005.4|15004.4|15006.6|15005.6|14983.9|14982.9|6189
1633617300000|2021-10-07 14:35:00|15005.3|15004.3|14993.3|14992.3|15008.6|15007.6|14988.9|14987.9|6024
1633617600000|2021-10-07 14:40:00|14993.4|14992.4|14997.4|14996.4|15002.9|15001.9|14990.9|14989.9|4073
1633617900000|2021-10-07 14:45:00|14997.3|14996.3|14996.6|14995.6|15000.6|14999.6|14988.3|14987.3|3426
1633618200000|2021-10-07 14:50:00|14996.7|14995.7|14994.9|14993.9|15002.8|15001.8|14991.7|14990.7|2997
1633618500000|2021-10-07 14:55:00|14995.2|14994.2|14992.8|14991.8|15001.9|15000.9|14991.7|14990.7|3285
1633618800000|2021-10-07 15:00:00|14992.9|14991.9|14996.3|14995.3|14997.2|14996.2|14986.1|14985.1|4168
1633619100000|2021-10-07 15:05:00|14996.2|14995.2|14979.4|14978.4|14998.4|14997.4|14977.3|14976.3|3374
1633619400000|2021-10-07 15:10:00|14979.3|14978.3|14980.8|14979.8|14983.4|14982.4|14968.4|14967.4|4255
1633619700000|2021-10-07 15:15:00|14981.1|14980.1|14971.9|14970.9|14985.4|14984.4|14965.2|14964.2|4216
1633620000000|2021-10-07 15:20:00|14972.1|14971.1|14974.1|14973.1|14979.9|14978.9|14970.3|14969.3|2813
1633620300000|2021-10-07 15:25:00|14973.9|14972.9|14978.1|14977.1|14981.6|14980.6|14968.1|14967.1|3439
1633620600000|2021-10-07 15:30:00|14978.2|14977.2|14989.8|14988.8|14990.6|14989.6|14975.2|14974.2|3153
1633620900000|2021-10-07 15:35:00|14989.9|14988.9|14993.1|14992.1|14995.8|14994.8|14988.3|14987.3|3432
1633621200000|2021-10-07 15:40:00|14993.2|14992.2|14999.3|14998.3|15000.1|14999.1|14989.7|14988.7|2993
1633621500000|2021-10-07 15:45:00|14999.4|14998.4|15000.2|14999.2|15002.7|15001.7|14996.7|14995.7|3012
1633621800000|2021-10-07 15:50:00|15000.4|14999.4|15000.7|14999.7|15003.4|15002.4|14994.8|14993.8|2495
1633622100000|2021-10-07 15:55:00|15001.3|15000.3|15010.2|15009.2|15010.9|15009.9|15000.6|14999.6|4221
1633622400000|2021-10-07 16:00:00|15010.3|15009.3|15003.1|15002.1|15011.7|15010.7|15001.2|15000.2|3423
1633622700000|2021-10-07 16:05:00|15003.7|15002.7|14998.4|14997.4|15005.4|15004.4|14992.7|14991.7|3069
1633623000000|2021-10-07 16:10:00|14998.1|14997.1|14987.6|14986.6|14998.7|14997.7|14983.1|14982.1|3450
1633623300000|2021-10-07 16:15:00|14987.4|14986.4|14986.8|14985.8|14988.9|14987.9|14978.8|14977.8|3105
1633623600000|2021-10-07 16:20:00|14986.7|14985.7|14991.7|14990.7|14992.7|14991.7|14983.1|14982.1|2355
1633623900000|2021-10-07 16:25:00|14991.6|14990.6|14985.7|14984.7|14993.9|14992.9|14984.2|14983.2|1798
1633624200000|2021-10-07 16:30:00|14985.8|14984.8|14991.8|14990.8|14996.4|14995.4|14985.8|14984.8|2201
1633624500000|2021-10-07 16:35:00|14992.1|14991.1|14999.6|14998.6|14999.7|14998.7|14989.9|14988.9|1841
1633624800000|2021-10-07 16:40:00|14999.5|14998.5|14988.5|14987.5|14999.7|14998.7|14984.7|14983.7|3352
1633625100000|2021-10-07 16:45:00|14988.7|14987.7|14986.3|14985.3|14993.7|14992.7|14981.9|14980.9|2369
1633625400000|2021-10-07 16:50:00|14986.7|14985.7|14992|14991|14993|14992|14980.8|14979.8|2122
1633625700000|2021-10-07 16:55:00|14992.2|14991.2|14997.5|14996.5|14998.7|14997.7|14991.9|14990.9|2159
1633626000000|2021-10-07 17:00:00|14997.7|14996.7|14988|14987|14997.8|14996.8|14984.5|14983.5|2198
1633626300000|2021-10-07 17:05:00|14987.9|14986.9|14982.5|14981.5|14989.4|14988.4|14977.3|14976.3|2006
1633626600000|2021-10-07 17:10:00|14982.4|14981.4|14986.8|14985.8|14989.2|14988.2|14981.2|14980.2|1640
1633626900000|2021-10-07 17:15:00|14986.9|14985.9|14986.7|14985.7|14990.9|14989.9|14984.7|14983.7|1226
1633627200000|2021-10-07 17:20:00|14986.5|14985.5|14992.4|14991.4|14992.9|14991.9|14983|14982|1523
1633627500000|2021-10-07 17:25:00|14992.5|14991.5|14994.8|14993.8|14994.8|14993.8|14982.5|14981.5|1659
1633627800000|2021-10-07 17:30:00|14994.7|14993.7|14990|14989|14995.8|14994.8|14985|14984|1915
1633628100000|2021-10-07 17:35:00|14990.2|14989.2|14988.5|14987.5|14996|14995|14985.2|14984.2|1612
1633628400000|2021-10-07 17:40:00|14988.4|14987.4|14991|14990|14992.7|14991.7|14986.7|14985.7|996
1633628700000|2021-10-07 17:45:00|14991.2|14990.2|14980|14979|14992.9|14991.9|14979|14978|1668
1633629000000|2021-10-07 17:50:00|14980.3|14979.3|14979.3|14978.3|14985.3|14984.3|14974.5|14973.5|2127
1633629300000|2021-10-07 17:55:00|14979.2|14978.2|14974.3|14973.3|14984.3|14983.3|14969.7|14968.7|2806
1633629600000|2021-10-07 18:00:00|14974.2|14973.2|14957.3|14956.3|14978.9|14977.9|14948.4|14947.4|5446
1633629900000|2021-10-07 18:05:00|14957.5|14956.5|14956.3|14955.3|14963.5|14962.5|14952|14951|3468
1633630200000|2021-10-07 18:10:00|14955.5|14954.5|14961.3|14960.3|14963.3|14962.3|14952.2|14951.2|2312
1633630500000|2021-10-07 18:15:00|14961.4|14960.4|14960.9|14959.9|14965.4|14964.4|14959|14958|1842
1633630800000|2021-10-07 18:20:00|14961.2|14960.2|14955.7|14954.7|14964.8|14963.8|14954.5|14953.5|2694
1633631100000|2021-10-07 18:25:00|14955.5|14954.5|14951|14950|14956.7|14955.7|14946.4|14945.4|3917
1633631400000|2021-10-07 18:30:00|14951.2|14950.2|14952.5|14951.5|14957.2|14956.2|14942.3|14941.3|3575
1633631700000|2021-10-07 18:35:00|14952.7|14951.7|14949.5|14948.5|14956.9|14955.9|14944.5|14943.5|2511
1633632000000|2021-10-07 18:40:00|14949.3|14948.3|14933.8|14932.8|14949.8|14948.8|14930|14929|4079
1633632300000|2021-10-07 18:45:00|14934.8|14933.8|14939.5|14938.5|14940|14939|14929.2|14928.2|3317
1633632600000|2021-10-07 18:50:00|14939.7|14938.7|14934.9|14933.9|14942|14941|14924.8|14923.8|3322
1633632900000|2021-10-07 18:55:00|14935|14934|14938.8|14937.8|14945.9|14944.9|14931|14930|3771
1633633200000|2021-10-07 19:00:00|14938.7|14937.7|14940.5|14939.5|14943.9|14942.9|14929.2|14928.2|4262
1633633500000|2021-10-07 19:05:00|14940.7|14939.7|14951|14950|14952.5|14951.5|14940.7|14939.7|3730
1633633800000|2021-10-07 19:10:00|14950.9|14949.9|14955.3|14954.3|14957.2|14956.2|14941.8|14940.8|3466
1633634100000|2021-10-07 19:15:00|14955.2|14954.2|14956.5|14955.5|14960|14959|14948.8|14947.8|3370
1633634400000|2021-10-07 19:20:00|14956.4|14955.4|14949.7|14948.7|14960.5|14959.5|14947.7|14946.7|2770
1633634700000|2021-10-07 19:25:00|14949.5|14948.5|14946.4|14945.4|14951.7|14950.7|14939.2|14938.2|3617
1633635000000|2021-10-07 19:30:00|14946.2|14945.2|14943.5|14942.5|14950.3|14949.3|14940.5|14939.5|3595
1633635300000|2021-10-07 19:35:00|14943|14942|14933.9|14932.9|14946|14945|14932.9|14931.9|4319
1633635600000|2021-10-07 19:40:00|14933.8|14932.8|14909.3|14908.3|14940.7|14939.7|14909.2|14908.2|5574
1633635900000|2021-10-07 19:45:00|14909.2|14908.2|14918.5|14917.5|14918.8|14917.8|14906.4|14905.4|5323
1633636200000|2021-10-07 19:50:00|14918.4|14917.4|14907.8|14906.8|14918.4|14917.4|14894.5|14893.5|10666
1633636500000|2021-10-07 19:55:00|14908|14907|14896.8|14895.8|14908.2|14907.2|14879.9|14878.9|19146
1633636800000|2021-10-07 20:00:00|14897.3|14895.3|14901.9|14899.9|14908.3|14906.3|14893.7|14891.7|5935
1633637100000|2021-10-07 20:05:00|14902|14900|14901|14899|14905.7|14903.7|14897.2|14895.2|1704
1633637400000|2021-10-07 20:10:00|14901.2|14899.2|14904.7|14902.7|14908.8|14906.8|14899.4|14897.4|1300
1633637700000|2021-10-07 20:15:00|14904.9|14902.9|14908.2|14906.2|14910|14908|14903.2|14901.2|437
1633638000000|2021-10-07 20:20:00|14908.3|14906.3|14906.5|14904.5|14910.2|14908.2|14906.2|14904.2|295
1633638300000|2021-10-07 20:25:00|14906.4|14904.4|14906.8|14904.8|14910.3|14908.3|14906.2|14904.2|249
1633638600000|2021-10-07 20:30:00|14906.7|14904.7|14909.2|14907.2|14910.3|14908.3|14905.7|14903.7|369
1633638900000|2021-10-07 20:35:00|14909|14907|14911.2|14909.2|14911.4|14909.4|14907.9|14905.9|171
1633639200000|2021-10-07 20:40:00|14911.3|14909.3|14911.3|14909.3|14913.9|14911.9|14910.3|14908.3|232
1633639500000|2021-10-07 20:45:00|14911.9|14909.9|14898|14896|14912|14910|14897.7|14895.7|486
1633639800000|2021-10-07 20:50:00|14897.8|14895.8|14902.4|14900.4|14902.7|14900.7|14897.5|14895.5|353
1633640100000|2021-10-07 20:55:00|14902.5|14900.5|14902.8|14897.8|14903.3|14901.3|14900.2|14897.6|222
1633640400000|2021-10-07 21:00:00|14901.9|14896.9|14906.8|14901.8|14906.8|14901.8|14901.9|14896.9|0
1633640700000|2021-10-07 21:05:00|14906.7|14901.7|14907.3|14902.3|14907.7|14902.7|14906.6|14901.6|0
1633641000000|2021-10-07 21:10:00|14907.2|14902.2|14907.3|14902.3|14908|14903|14906.9|14901.9|0
1633641300000|2021-10-07 21:15:00|14907.4|14902.4|14906.3|14901.3|14907.5|14902.5|14906.3|14901.3|0
1633641600000|2021-10-07 21:20:00|14906.5|14901.5|14907.5|14902.5|14907.8|14902.8|14906.5|14901.5|0
1633641900000|2021-10-07 21:25:00|14907.4|14902.4|14907.5|14902.5|14907.7|14902.7|14907.4|14902.4|0
1633642200000|2021-10-07 21:30:00|14907.6|14902.6|14907.8|14902.8|14907.8|14902.8|14907.6|14902.6|0
1633642500000|2021-10-07 21:35:00|14907.7|14902.7|14907.7|14902.7|14908.1|14903.1|14907.7|14902.7|0
1633642800000|2021-10-07 21:40:00|14907.8|14902.8|14909.4|14904.4|14909.4|14904.4|14907.8|14902.8|0
1633643100000|2021-10-07 21:45:00|14909.1|14904.1|14907.4|14902.4|14909.1|14904.1|14906.7|14901.7|0
1633643400000|2021-10-07 21:50:00|14907.3|14902.3|14906.5|14901.5|14907.4|14902.4|14905.7|14900.7|0
1633643700000|2021-10-07 21:55:00|14906.6|14901.6|14907.3|14902.3|14907.3|14902.3|14906.4|14901.4|0
1633644000000|2021-10-07 22:00:00|14903|14901|14910.3|14908.3|14911.3|14909.3|14899.5|14897.5|564
1633644300000|2021-10-07 22:05:00|14910.2|14908.2|14911|14909|14915.3|14913.3|14908.2|14906.2|325
1633644600000|2021-10-07 22:10:00|14911.5|14909.5|14908.8|14906.8|14913|14911|14907.4|14905.4|139
1633644900000|2021-10-07 22:15:00|14908.7|14906.7|14904.9|14902.9|14909.2|14907.2|14900.2|14898.2|277
1633645200000|2021-10-07 22:20:00|14905.4|14903.4|14906|14904|14907.4|14905.4|14901.4|14899.4|144
1633645500000|2021-10-07 22:25:00|14905.9|14903.9|14906.2|14904.2|14908.3|14906.3|14904.7|14902.7|144
1633645800000|2021-10-07 22:30:00|14906|14904|14900.2|14898.2|14906.4|14904.4|14899.4|14897.4|235
1633646100000|2021-10-07 22:35:00|14900|14898|14904.9|14902.9|14905.4|14903.4|14899|14897|147
1633646400000|2021-10-07 22:40:00|14904.8|14902.8|14903|14901|14906.4|14904.4|14902.9|14900.9|84
1633646700000|2021-10-07 22:45:00|14902.4|14900.4|14909.7|14907.7|14909.7|14907.7|14901.8|14899.8|188
1633647000000|2021-10-07 22:50:00|14909.5|14907.5|14907.3|14905.3|14912.4|14910.4|14906.7|14904.7|197
1633647300000|2021-10-07 22:55:00|14907.4|14905.4|14912.7|14910.7|14914.3|14912.3|14907.4|14905.4|297
1633647600000|2021-10-07 23:00:00|14912.9|14910.9|14919.3|14917.3|14920.7|14918.7|14912.9|14910.9|554
1633647900000|2021-10-07 23:05:00|14919.4|14917.4|14917.7|14915.7|14922.7|14920.7|14916.3|14914.3|379
1633648200000|2021-10-07 23:10:00|14917.4|14915.4|14916.4|14914.4|14919.2|14917.2|14913.5|14911.5|181
1633648500000|2021-10-07 23:15:00|14916.3|14914.3|14912|14910|14916.3|14914.3|14910.3|14908.3|190
1633648800000|2021-10-07 23:20:00|14912.2|14910.2|14909.7|14907.7|14912.2|14910.2|14907.8|14905.8|180
1633649100000|2021-10-07 23:25:00|14909.8|14907.8|14915.9|14913.9|14917|14915|14909.3|14907.3|147
1633649400000|2021-10-07 23:30:00|14916|14914|14911.9|14909.9|14917.2|14915.2|14908|14906|228
1633649700000|2021-10-07 23:35:00|14911.5|14909.5|14912.2|14910.2|14914.8|14912.8|14910.9|14908.9|126
1633650000000|2021-10-07 23:40:00|14912.3|14910.3|14911.5|14909.5|14913.8|14911.8|14909.7|14907.7|134
1633650300000|2021-10-07 23:45:00|14911.7|14909.7|14920.5|14918.5|14920.8|14918.8|14908.7|14906.7|375
1633650600000|2021-10-07 23:50:00|14920.4|14918.4|14931.2|14929.2|14932.9|14930.9|14920.2|14918.2|777
1633650900000|2021-10-07 23:55:00|14931.3|14929.3|14936.8|14934.8|14938|14936|14931.2|14929.2|586
1633651200000|2021-10-08 00:00:00|14936.7|14934.7|14925.8|14923.8|14936.7|14934.7|14924.4|14922.4|852
1633651500000|2021-10-08 00:05:00|14925.7|14923.7|14912.9|14910.9|14927.9|14925.9|14911|14909|581
1633651800000|2021-10-08 00:10:00|14913|14911|14900.9|14898.9|14914.5|14912.5|14900.9|14898.9|806
1633652100000|2021-10-08 00:15:00|14900.3|14898.3|14895.2|14893.2|14906.7|14904.7|14888.2|14886.2|898
1633652400000|2021-10-08 00:20:00|14895|14893|14900.7|14898.7|14900.8|14898.8|14888.7|14886.7|592
1633652700000|2021-10-08 00:25:00|14900.8|14898.8|14905.3|14903.3|14912|14910|14897.7|14895.7|849
1633653000000|2021-10-08 00:30:00|14905.2|14903.2|14904.8|14902.8|14910.9|14908.9|14902.3|14900.3|577
1633653300000|2021-10-08 00:35:00|14904.7|14902.7|14916.5|14914.5|14917.3|14915.3|14895.4|14893.4|967
1633653600000|2021-10-08 00:40:00|14916.4|14914.4|14922|14920|14928.8|14926.8|14916.3|14914.3|770
1633653900000|2021-10-08 00:45:00|14922.4|14920.4|14924.8|14922.8|14927.9|14925.9|14920.2|14918.2|306
1633654200000|2021-10-08 00:50:00|14924.7|14922.7|14927|14925|14929.3|14927.3|14922.8|14920.8|364
1633654500000|2021-10-08 00:55:00|14926.7|14924.7|14930.9|14928.9|14932.3|14930.3|14925.4|14923.4|486
1633654800000|2021-10-08 01:00:00|14931.2|14929.2|14924.9|14922.9|14932.2|14930.2|14923.5|14921.5|375
1633655100000|2021-10-08 01:05:00|14925|14923|14924.3|14922.3|14927.4|14925.4|14919.7|14917.7|455
1633655400000|2021-10-08 01:10:00|14924.2|14922.2|14926.2|14924.2|14928.7|14926.7|14920.2|14918.2|285
1633655700000|2021-10-08 01:15:00|14925.7|14923.7|14924.2|14922.2|14935.8|14933.8|14918.7|14916.7|793
1633656000000|2021-10-08 01:20:00|14924.3|14922.3|14922.9|14920.9|14927.8|14925.8|14919.2|14917.2|385
1633656300000|2021-10-08 01:25:00|14923.5|14921.5|14924.7|14922.7|14925.4|14923.4|14920.3|14918.3|391
1633656600000|2021-10-08 01:30:00|14924.5|14922.5|14927.4|14925.4|14935.8|14933.8|14920.4|14918.4|655
1633656900000|2021-10-08 01:35:00|14927.7|14925.7|14935.5|14933.5|14935.9|14933.9|14921.2|14919.2|487
1633657200000|2021-10-08 01:40:00|14935.7|14933.7|14936|14934|14940.4|14938.4|14929.8|14927.8|489
1633657500000|2021-10-08 01:45:00|14936.2|14934.2|14936|14934|14947.3|14945.3|14934|14932|898
1633657800000|2021-10-08 01:50:00|14936.2|14934.2|14933.5|14931.5|14938.8|14936.8|14931.4|14929.4|475
1633658100000|2021-10-08 01:55:00|14933.7|14931.7|14930.3|14928.3|14935.2|14933.2|14926.4|14924.4|429
1633658400000|2021-10-08 02:00:00|14930.2|14928.2|14929.9|14927.9|14936.2|14934.2|14929.8|14927.8|264
1633658700000|2021-10-08 02:05:00|14929.8|14927.8|14934.7|14932.7|14934.9|14932.9|14928.4|14926.4|218
1633659000000|2021-10-08 02:10:00|14934.9|14932.9|14932.3|14930.3|14937.3|14935.3|14929.4|14927.4|337
1633659300000|2021-10-08 02:15:00|14932.2|14930.2|14928.2|14926.2|14937.2|14935.2|14926.5|14924.5|384
1633659600000|2021-10-08 02:20:00|14928|14926|14920.7|14918.7|14930.4|14928.4|14919.4|14917.4|507
1633659900000|2021-10-08 02:25:00|14920.8|14918.8|14928.8|14926.8|14928.9|14926.9|14917.7|14915.7|395
1633660200000|2021-10-08 02:30:00|14928.7|14926.7|14932.3|14930.3|14935.3|14933.3|14928.7|14926.7|534
1633660500000|2021-10-08 02:35:00|14932.2|14930.2|14929.3|14927.3|14935.8|14933.8|14928.9|14926.9|239
1633660800000|2021-10-08 02:40:00|14929.4|14927.4|14926|14924|14932.2|14930.2|14924.8|14922.8|213
1633661100000|2021-10-08 02:45:00|14926.2|14924.2|14925.8|14923.8|14930|14928|14924.4|14922.4|150
1633661400000|2021-10-08 02:50:00|14926.5|14924.5|14927.8|14925.8|14929.4|14927.4|14925.7|14923.7|110
1633661700000|2021-10-08 02:55:00|14927.9|14925.9|14929.8|14927.8|14932.2|14930.2|14925.4|14923.4|201
1633662000000|2021-10-08 03:00:00|14929.4|14927.4|14924.5|14922.5|14931|14929|14923.7|14921.7|296
1633662300000|2021-10-08 03:05:00|14924.7|14922.7|14926|14924|14928.9|14926.9|14924.4|14922.4|125
1633662600000|2021-10-08 03:10:00|14925.7|14923.7|14925|14923|14926|14924|14919.8|14917.8|313
1633662900000|2021-10-08 03:15:00|14924.9|14922.9|14912.7|14910.7|14927.2|14925.2|14908.9|14906.9|550
1633663200000|2021-10-08 03:20:00|14912.5|14910.5|14902|14900|14913.9|14911.9|14900.9|14898.9|454
1633663500000|2021-10-08 03:25:00|14901.9|14899.9|14901.9|14899.9|14905.3|14903.3|14897.4|14895.4|504
1633663800000|2021-10-08 03:30:00|14902|14900|14906.3|14904.3|14909.7|14907.7|14902|14900|380
1633664100000|2021-10-08 03:35:00|14906.4|14904.4|14907.7|14905.7|14909.4|14907.4|14905.2|14903.2|131
1633664400000|2021-10-08 03:40:00|14907.8|14905.8|14908.7|14906.7|14909.7|14907.7|14905.7|14903.7|202
1633664700000|2021-10-08 03:45:00|14908.5|14906.5|14901.8|14899.8|14909.5|14907.5|14900.4|14898.4|278
1633665000000|2021-10-08 03:50:00|14901.7|14899.7|14897.7|14895.7|14905.9|14903.9|14897.7|14895.7|269
1633665300000|2021-10-08 03:55:00|14897.5|14895.5|14899|14897|14899.2|14897.2|14893.7|14891.7|341
1633665600000|2021-10-08 04:00:00|14899.2|14897.2|14896|14894|14900.9|14898.9|14893.2|14891.2|276
1633665900000|2021-10-08 04:05:00|14895.9|14893.9|14899.3|14897.3|14899.8|14897.8|14895|14893|241
1633666200000|2021-10-08 04:10:00|14899.7|14897.7|14900.5|14898.5|14901.3|14899.3|14896.7|14894.7|244
1633666500000|2021-10-08 04:15:00|14900.7|14898.7|14899.9|14897.9|14902.5|14900.5|14899.9|14897.9|134
1633666800000|2021-10-08 04:20:00|14899.8|14897.8|14899.9|14897.9|14900.7|14898.7|14897.4|14895.4|114
1633667100000|2021-10-08 04:25:00|14899.8|14897.8|14896.3|14894.3|14901.8|14899.8|14895.5|14893.5|246
1633667400000|2021-10-08 04:30:00|14896.2|14894.2|14901.4|14899.4|14902.9|14900.9|14895.9|14893.9|201
1633667700000|2021-10-08 04:35:00|14901.5|14899.5|14897.7|14895.7|14903.4|14901.4|14896.2|14894.2|174
1633668000000|2021-10-08 04:40:00|14897.5|14895.5|14900.4|14898.4|14901.7|14899.7|14895.9|14893.9|201
1633668300000|2021-10-08 04:45:00|14900.3|14898.3|14897.2|14895.2|14900.8|14898.8|14897|14895|108
1633668600000|2021-10-08 04:50:00|14897.3|14895.3|14893.3|14891.3|14897.3|14895.3|14892.5|14890.5|188
1633668900000|2021-10-08 04:55:00|14893.2|14891.2|14889.9|14887.9|14893.5|14891.5|14886.4|14884.4|458
1633669200000|2021-10-08 05:00:00|14890|14888|14896.7|14894.7|14898.4|14896.4|14888|14886|576
1633669500000|2021-10-08 05:05:00|14896.8|14894.8|14881.9|14879.9|14896.8|14894.8|14875.4|14873.4|783
1633669800000|2021-10-08 05:10:00|14882.4|14880.4|14876.2|14874.2|14882.8|14880.8|14868.7|14866.7|871
1633670100000|2021-10-08 05:15:00|14874.7|14872.7|14878.5|14876.5|14878.7|14876.7|14871.2|14869.2|376
1633670400000|2021-10-08 05:20:00|14878.8|14876.8|14872.4|14870.4|14883.9|14881.9|14871.3|14869.3|590
1633670700000|2021-10-08 05:25:00|14872.5|14870.5|14868.7|14866.7|14873.5|14871.5|14866|14864|414
1633671000000|2021-10-08 05:30:00|14868.8|14866.8|14869.2|14867.2|14875.4|14873.4|14864.7|14862.7|510
1633671300000|2021-10-08 05:35:00|14869|14867|14871.9|14869.9|14872.7|14870.7|14862.7|14860.7|582
1633671600000|2021-10-08 05:40:00|14872|14870|14876.9|14874.9|14883.5|14881.5|14871.3|14869.3|467
1633671900000|2021-10-08 05:45:00|14876.8|14874.8|14880.9|14878.9|14883.2|14881.2|14871.9|14869.9|477
1633672200000|2021-10-08 05:50:00|14880.8|14878.8|14872.9|14870.9|14882|14880|14872.8|14870.8|282
1633672500000|2021-10-08 05:55:00|14872.8|14870.8|14864.8|14862.8|14880.2|14878.2|14863.8|14861.8|459
1633672800000|2021-10-08 06:00:00|14864.9|14862.9|14871.4|14869.4|14877.8|14875.8|14864.4|14862.4|537
1633673100000|2021-10-08 06:05:00|14871.5|14869.5|14876.8|14874.8|14881.3|14879.3|14871.5|14869.5|357
1633673400000|2021-10-08 06:10:00|14876.9|14874.9|14883.8|14881.8|14887.4|14885.4|14868.5|14866.5|647
1633673700000|2021-10-08 06:15:00|14884.5|14882.5|14887.8|14885.8|14890.3|14888.3|14884.2|14882.2|510
1633674000000|2021-10-08 06:20:00|14888.2|14886.2|14889.7|14887.7|14890.3|14888.3|14883|14881|291
1633674300000|2021-10-08 06:25:00|14889.5|14887.5|14893|14891|14894.2|14892.2|14885.2|14883.2|331
1633674600000|2021-10-08 06:30:00|14892.9|14890.9|14893.7|14891.7|14898.7|14896.7|14891.4|14889.4|550
1633674900000|2021-10-08 06:35:00|14894.9|14892.9|14887.9|14885.9|14895.3|14893.3|14882.9|14880.9|663
1633675200000|2021-10-08 06:40:00|14887.8|14885.8|14892.2|14890.2|14893.8|14891.8|14884.7|14882.7|283
1633675500000|2021-10-08 06:45:00|14892|14890|14892.4|14890.4|14897.7|14895.7|14891.3|14889.3|345
1633675800000|2021-10-08 06:50:00|14892.3|14890.3|14890.8|14888.8|14894.8|14892.8|14889.9|14887.9|221
1633676100000|2021-10-08 06:55:00|14890.7|14888.7|14893.4|14891.4|14893.7|14891.7|14888.4|14886.4|333
1633676400000|2021-10-08 07:00:00|14894.4|14892.4|14906.7|14904.7|14908.7|14906.7|14892|14890|1576
1633676700000|2021-10-08 07:05:00|14907|14905|14920|14918|14925.7|14923.7|14903.4|14901.4|1861
1633677000000|2021-10-08 07:10:00|14919.9|14917.9|14909.8|14907.8|14923.5|14921.5|14908.3|14906.3|715
1633677300000|2021-10-08 07:15:00|14909.7|14907.7|14887.8|14885.8|14909.9|14907.9|14881|14879|1772
1633677600000|2021-10-08 07:20:00|14887.9|14885.9|14881.2|14879.2|14888.7|14886.7|14873.3|14871.3|1491
1633677900000|2021-10-08 07:25:00|14881|14879|14873.9|14871.9|14888|14886|14870.9|14868.9|1140
1633678200000|2021-10-08 07:30:00|14874.2|14872.2|14858.7|14856.7|14875.2|14873.2|14851.2|14849.2|2066
1633678500000|2021-10-08 07:35:00|14858.5|14856.5|14867.7|14865.7|14867.9|14865.9|14847.8|14845.8|1546
1633678800000|2021-10-08 07:40:00|14867.8|14865.8|14872.2|14870.2|14874.5|14872.5|14863.7|14861.7|857
1633679100000|2021-10-08 07:45:00|14872.3|14870.3|14875.9|14873.9|14879.3|14877.3|14871.4|14869.4|756
1633679400000|2021-10-08 07:50:00|14875.8|14873.8|14874.3|14872.3|14883.9|14881.9|14873.2|14871.2|625
1633679700000|2021-10-08 07:55:00|14874|14872|14875.7|14873.7|14877.3|14875.3|14872.2|14870.2|351
1633680000000|2021-10-08 08:00:00|14875.9|14873.9|14870.8|14868.8|14882.4|14880.4|14869.8|14867.8|639
1633680300000|2021-10-08 08:05:00|14870.9|14868.9|14874.2|14872.2|14882.4|14880.4|14870.9|14868.9|578
1633680600000|2021-10-08 08:10:00|14874.3|14872.3|14867|14865|14879.5|14877.5|14866|14864|769
1633680900000|2021-10-08 08:15:00|14867.2|14865.2|14870.2|14868.2|14871.4|14869.4|14864|14862|459
1633681200000|2021-10-08 08:20:00|14870.3|14868.3|14874.9|14872.9|14879|14877|14866.2|14864.2|520
1633681500000|2021-10-08 08:25:00|14874.8|14872.8|14873.4|14871.4|14874.9|14872.9|14865.9|14863.9|340
1633681800000|2021-10-08 08:30:00|14873.5|14871.5|14866.7|14864.7|14875.8|14873.8|14866.4|14864.4|274
1633682100000|2021-10-08 08:35:00|14866.5|14864.5|14867.4|14865.4|14869.8|14867.8|14861.3|14859.3|448
1633682400000|2021-10-08 08:40:00|14867.3|14865.3|14865.4|14863.4|14868.5|14866.5|14864.3|14862.3|201
1633682700000|2021-10-08 08:45:00|14865.3|14863.3|14873.7|14871.7|14876.5|14874.5|14865|14863|689
1633683000000|2021-10-08 08:50:00|14873.8|14871.8|14857.9|14855.9|14873.9|14871.9|14850.9|14848.9|1767
1633683300000|2021-10-08 08:55:00|14857.8|14855.8|14856.8|14854.8|14860.9|14858.9|14855.8|14853.8|267
1633683600000|2021-10-08 09:00:00|14857.3|14855.3|14859.4|14857.4|14867.8|14865.8|14854.2|14852.2|864
1633683900000|2021-10-08 09:05:00|14859.3|14857.3|14855.7|14853.7|14861.8|14859.8|14852.8|14850.8|439
1633684200000|2021-10-08 09:10:00|14855.8|14853.8|14855.3|14853.3|14856.8|14854.8|14851.7|14849.7|435
1633684500000|2021-10-08 09:15:00|14855.2|14853.2|14857.2|14855.2|14859.3|14857.3|14854.9|14852.9|391
1633684800000|2021-10-08 09:20:00|14857.3|14855.3|14855.9|14853.9|14860.4|14858.4|14855.3|14853.3|303
1633685100000|2021-10-08 09:25:00|14855.8|14853.8|14863.9|14861.9|14866.4|14864.4|14855.3|14853.3|361
1633685400000|2021-10-08 09:30:00|14863.3|14861.3|14864.4|14862.4|14866.7|14864.7|14858.8|14856.8|283
1633685700000|2021-10-08 09:35:00|14864.5|14862.5|14872|14870|14874.9|14872.9|14864.4|14862.4|608
1633686000000|2021-10-08 09:40:00|14871.5|14869.5|14879.5|14877.5|14880.5|14878.5|14870.9|14868.9|436
1633686300000|2021-10-08 09:45:00|14879.7|14877.7|14877.3|14875.3|14880.4|14878.4|14874.8|14872.8|387
1633686600000|2021-10-08 09:50:00|14877.8|14875.8|14880.2|14878.2|14881.3|14879.3|14874.9|14872.9|361
1633686900000|2021-10-08 09:55:00|14880.3|14878.3|14889.7|14887.7|14893.8|14891.8|14878.7|14876.7|833
1633687200000|2021-10-08 10:00:00|14889.9|14887.9|14890.3|14888.3|14894.8|14892.8|14887.3|14885.3|510
1633687500000|2021-10-08 10:05:00|14890.4|14888.4|14885.4|14883.4|14891.4|14889.4|14883.9|14881.9|506
1633687800000|2021-10-08 10:10:00|14885.7|14883.7|14886.3|14884.3|14890.7|14888.7|14884.5|14882.5|479
1633688100000|2021-10-08 10:15:00|14886.2|14884.2|14887.8|14885.8|14889.7|14887.7|14885.2|14883.2|249
1633688400000|2021-10-08 10:20:00|14887.7|14885.7|14884.9|14882.9|14888.2|14886.2|14876.5|14874.5|626
1633688700000|2021-10-08 10:25:00|14884.8|14882.8|14893|14891|14893.3|14891.3|14882.7|14880.7|502
1633689000000|2021-10-08 10:30:00|14892.9|14890.9|14893.2|14891.2|14896.7|14894.7|14888.7|14886.7|608
1633689300000|2021-10-08 10:35:00|14893|14891|14896.5|14894.5|14897.2|14895.2|14887.4|14885.4|467
1633689600000|2021-10-08 10:40:00|14896.2|14894.2|14897.9|14895.9|14899.5|14897.5|14893.8|14891.8|370
1633689900000|2021-10-08 10:45:00|14898|14896|14896.4|14894.4|14898.8|14896.8|14892.9|14890.9|283
1633690200000|2021-10-08 10:50:00|14896.7|14894.7|14895.2|14893.2|14897.7|14895.7|14891.5|14889.5|385
1633690500000|2021-10-08 10:55:00|14895|14893|14888.2|14886.2|14897.8|14895.8|14886.3|14884.3|589
1633690800000|2021-10-08 11:00:00|14888.3|14886.3|14902.8|14900.8|14904.2|14902.2|14888.3|14886.3|791
1633691100000|2021-10-08 11:05:00|14902.9|14900.9|14905.7|14903.7|14905.8|14903.8|14899.8|14897.8|525
1633691400000|2021-10-08 11:10:00|14905.5|14903.5|14903|14901|14906.5|14904.5|14900.5|14898.5|386
1633691700000|2021-10-08 11:15:00|14903.2|14901.2|14906|14904|14908.5|14906.5|14900.8|14898.8|518
1633692000000|2021-10-08 11:20:00|14906.2|14904.2|14911.5|14909.5|14911.5|14909.5|14902.2|14900.2|677
1633692300000|2021-10-08 11:25:00|14911.2|14909.2|14915.5|14913.5|14916.3|14914.3|14906.8|14904.8|637
1633692600000|2021-10-08 11:30:00|14915.9|14913.9|14908.2|14906.2|14917.8|14915.8|14907.3|14905.3|715
1633692900000|2021-10-08 11:35:00|14908|14906|14907.8|14905.8|14909.4|14907.4|14905.2|14903.2|392
1633693200000|2021-10-08 11:40:00|14907.7|14905.7|14910.3|14908.3|14913.9|14911.9|14907.4|14905.4|701
1633693500000|2021-10-08 11:45:00|14910.4|14908.4|14913.5|14911.5|14913.9|14911.9|14908|14906|298
1633693800000|2021-10-08 11:50:00|14913.4|14911.4|14912.7|14910.7|14916|14914|14911|14909|821
1633694100000|2021-10-08 11:55:00|14912.8|14910.8|14913.7|14911.7|14915.8|14913.8|14910.7|14908.7|415
1633694400000|2021-10-08 12:00:00|14913.5|14911.5|14912.9|14910.9|14919|14917|14912.5|14910.5|949
1633694700000|2021-10-08 12:05:00|14912.8|14910.8|14912.4|14910.4|14915.8|14913.8|14910.3|14908.3|987
1633695000000|2021-10-08 12:10:00|14912.3|14910.3|14916.3|14914.3|14917.5|14915.5|14908.8|14906.8|617
1633695300000|2021-10-08 12:15:00|14916.5|14914.5|14916|14914|14920|14918|14912.3|14910.3|686
1633695600000|2021-10-08 12:20:00|14915.9|14913.9|14936.7|14934.7|14936.7|14934.7|14915.2|14913.2|1452
1633695900000|2021-10-08 12:25:00|14936.4|14934.4|14923|14921|14938.7|14936.7|14913.4|14911.4|1682
1633696200000|2021-10-08 12:30:00|14923.4|14921.4|14921.4|14919.4|14943|14941|14893.9|14891.9|9889
1633696500000|2021-10-08 12:35:00|14921.7|14919.7|14996.2|14994.2|15007.2|15005.2|14916.8|14914.8|9995
1633696800000|2021-10-08 12:40:00|14995.3|14993.3|14963.4|14961.4|14996.4|14994.4|14961.4|14959.4|6937
1633697100000|2021-10-08 12:45:00|14963.2|14961.2|14917.5|14915.5|14968.8|14966.8|14914.8|14912.8|6770
1633697400000|2021-10-08 12:50:00|14916.9|14914.9|14935.3|14933.3|14939.3|14937.3|14916.9|14914.9|4343
1633697700000|2021-10-08 12:55:00|14934.5|14932.5|14979.3|14977.3|14985.5|14983.5|14932.8|14930.8|6969
1633698000000|2021-10-08 13:00:00|14979.8|14977.8|14976|14974|14984.8|14982.8|14966|14964|3178
1633698300000|2021-10-08 13:05:00|14976.2|14974.2|14962|14960|14981.8|14979.8|14949.8|14947.8|3512
1633698600000|2021-10-08 13:10:00|14962.2|14960.2|14964.3|14962.3|14973.7|14971.7|14956.4|14954.4|2080
1633698900000|2021-10-08 13:15:00|14964.7|14962.7|14947.4|14945.4|14968.5|14966.5|14940.9|14938.9|3036
1633699200000|2021-10-08 13:20:00|14946.9|14944.9|14952|14950|14957.7|14955.7|14943.8|14941.8|1578
1633699500000|2021-10-08 13:25:00|14952.9|14950.9|14945.3|14943.3|14959.3|14957.3|14940.9|14938.9|2413
1633699800000|2021-10-08 13:30:00|14944.8|14943.8|14881|14880|14954.2|14953.2|14881|14880|19525
1633700100000|2021-10-08 13:35:00|14879.8|14878.8|14889|14888|14894|14893|14859.9|14858.9|13432
1633700400000|2021-10-08 13:40:00|14889.5|14888.5|14900.5|14899.5|14935.3|14934.3|14884.5|14883.5|15076
1633700700000|2021-10-08 13:45:00|14901.5|14900.5|14901.3|14900.3|14915.8|14914.8|14860.3|14859.3|13467
1633701000000|2021-10-08 13:50:00|14903.4|14902.4|14879.3|14878.3|14903.4|14902.4|14865.5|14864.5|9803
1633701300000|2021-10-08 13:55:00|14879.7|14878.7|14861.2|14860.2|14899.4|14898.4|14858.9|14857.9|8875
1633701600000|2021-10-08 14:00:00|14860.5|14859.5|14904|14903|14907.7|14906.7|14859.3|14858.3|10121
1633701900000|2021-10-08 14:05:00|14903.8|14902.8|14890.9|14889.9|14908.8|14907.8|14881.3|14880.3|7771
1633702200000|2021-10-08 14:10:00|14892.1|14891.1|14896.1|14895.1|14903.7|14902.7|14876.2|14875.2|7975
1633702500000|2021-10-08 14:15:00|14895.8|14894.8|14906.9|14905.9|14923.1|14922.1|14889.6|14888.6|7979
1633702800000|2021-10-08 14:20:00|14906.6|14905.6|14903.9|14902.9|14917.9|14916.9|14897.6|14896.6|7117
1633703100000|2021-10-08 14:25:00|14903.8|14902.8|14904.4|14903.4|14910.9|14909.9|14893.9|14892.9|5527
1633703400000|2021-10-08 14:30:00|14904.9|14903.9|14884.4|14883.4|14914.8|14913.8|14884.4|14883.4|6419
1633703700000|2021-10-08 14:35:00|14884.8|14883.8|14873.9|14872.9|14896.2|14895.2|14870.3|14869.3|5520
1633704000000|2021-10-08 14:40:00|14874.3|14873.3|14839.8|14838.8|14877.9|14876.9|14828.7|14827.7|13696
1633704300000|2021-10-08 14:45:00|14839.7|14838.7|14856.9|14855.9|14865.9|14864.9|14837.8|14836.8|7408
1633704600000|2021-10-08 14:50:00|14856.8|14855.8|14879.7|14878.7|14883.3|14882.3|14851.1|14850.1|7072
1633704900000|2021-10-08 14:55:00|14881.4|14880.4|14863.8|14862.8|14883.6|14882.6|14862.7|14861.7|4943
1633705200000|2021-10-08 15:00:00|14863.7|14862.7|14854.2|14853.2|14871.6|14870.6|14853.8|14852.8|5212
1633705500000|2021-10-08 15:05:00|14853.9|14852.9|14873.9|14872.9|14874.4|14873.4|14846.1|14845.1|5457
1633705800000|2021-10-08 15:10:00|14873.7|14872.7|14882.7|14881.7|14885.4|14884.4|14867.7|14866.7|4557
1633706100000|2021-10-08 15:15:00|14882.4|14881.4|14883.1|14882.1|14888.2|14887.2|14876.1|14875.1|3795
1633706400000|2021-10-08 15:20:00|14883.2|14882.2|14866.4|14865.4|14885.1|14884.1|14861.4|14860.4|5758
1633706700000|2021-10-08 15:25:00|14866.3|14865.3|14861.1|14860.1|14870.8|14869.8|14853.8|14852.8|5145
1633707000000|2021-10-08 15:30:00|14860.8|14859.8|14849.9|14848.9|14866.9|14865.9|14848.4|14847.4|4211
1633707300000|2021-10-08 15:35:00|14850.2|14849.2|14851.7|14850.7|14854.3|14853.3|14844.2|14843.2|4248
1633707600000|2021-10-08 15:40:00|14851.8|14850.8|14838.3|14837.3|14851.9|14850.9|14832.2|14831.2|4564
1633707900000|2021-10-08 15:45:00|14838.6|14837.6|14833.9|14832.9|14845.4|14844.4|14829.8|14828.8|4963
1633708200000|2021-10-08 15:50:00|14833.8|14832.8|14831.9|14830.9|14841.6|14840.6|14821.8|14820.8|5108
1633708500000|2021-10-08 15:55:00|14832.1|14831.1|14836.7|14835.7|14839.8|14838.8|14829.6|14828.6|3157
1633708800000|2021-10-08 16:00:00|14837.8|14836.8|14846.9|14845.9|14848.1|14847.1|14826.3|14825.3|4636
1633709100000|2021-10-08 16:05:00|14847.1|14846.1|14850.7|14849.7|14856.1|14855.1|14846.2|14845.2|2926
1633709400000|2021-10-08 16:10:00|14850.6|14849.6|14853.7|14852.7|14855.4|14854.4|14835.3|14834.3|3874
1633709700000|2021-10-08 16:15:00|14853.9|14852.9|14847.9|14846.9|14853.9|14852.9|14843.3|14842.3|3287
1633710000000|2021-10-08 16:20:00|14848.1|14847.1|14844.8|14843.8|14849.9|14848.9|14839.8|14838.8|2416
1633710300000|2021-10-08 16:25:00|14844.7|14843.7|14831.7|14830.7|14846.3|14845.3|14829.1|14828.1|3327
1633710600000|2021-10-08 16:30:00|14831.6|14830.6|14843.2|14842.2|14844.7|14843.7|14827.4|14826.4|4402
1633710900000|2021-10-08 16:35:00|14843.3|14842.3|14859.9|14858.9|14861.9|14860.9|14842.2|14841.2|4389
1633711200000|2021-10-08 16:40:00|14860.2|14859.2|14865|14864|14871.6|14870.6|14858.4|14857.4|4347
1633711500000|2021-10-08 16:45:00|14865.2|14864.2|14860.2|14859.2|14865.4|14864.4|14855.4|14854.4|2616
1633711800000|2021-10-08 16:50:00|14860.1|14859.1|14862|14861|14862.2|14861.2|14855.5|14854.5|1912
1633712100000|2021-10-08 16:55:00|14861.9|14860.9|14845.7|14844.7|14862.4|14861.4|14845.5|14844.5|3014
1633712400000|2021-10-08 17:00:00|14845.6|14844.6|14838.6|14837.6|14855.5|14854.5|14838.6|14837.6|2995
1633712700000|2021-10-08 17:05:00|14839.6|14838.6|14837.7|14836.7|14842.1|14841.1|14835.7|14834.7|1902
1633713000000|2021-10-08 17:10:00|14837.9|14836.9|14840.2|14839.2|14848.2|14847.2|14835.9|14834.9|2071
1633713300000|2021-10-08 17:15:00|14840.1|14839.1|14805.9|14804.9|14840.6|14839.6|14805.2|14804.2|8936
1633713600000|2021-10-08 17:20:00|14806|14805|14806.5|14805.5|14816.7|14815.7|14804.6|14803.6|3899
1633713900000|2021-10-08 17:25:00|14806.4|14805.4|14812.9|14811.9|14818|14817|14804.1|14803.1|3346
1633714200000|2021-10-08 17:30:00|14812.4|14811.4|14822.6|14821.6|14823.2|14822.2|14807.5|14806.5|3280
1633714500000|2021-10-08 17:35:00|14822.5|14821.5|14811.2|14810.2|14823.5|14822.5|14808.6|14807.6|2454
1633714800000|2021-10-08 17:40:00|14811.1|14810.1|14812.6|14811.6|14819.2|14818.2|14809.1|14808.1|1822
1633715100000|2021-10-08 17:45:00|14813|14812|14828|14827|14830.5|14829.5|14811.4|14810.4|2580
1633715400000|2021-10-08 17:50:00|14827.9|14826.9|14826|14825|14830.2|14829.2|14823.5|14822.5|1575
1633715700000|2021-10-08 17:55:00|14825.9|14824.9|14840.7|14839.7|14845.7|14844.7|14824.5|14823.5|3968
1633716000000|2021-10-08 18:00:00|14840.1|14839.1|14847.2|14846.2|14851.5|14850.5|14838|14837|3143
1633716300000|2021-10-08 18:05:00|14847.4|14846.4|14846.9|14845.9|14853.1|14852.1|14844.5|14843.5|2231
1633716600000|2021-10-08 18:10:00|14847|14846|14847.5|14846.5|14851.6|14850.6|14841.6|14840.6|2317
1633716900000|2021-10-08 18:15:00|14847.4|14846.4|14855.9|14854.9|14864.7|14863.7|14842.4|14841.4|3316
1633717200000|2021-10-08 18:20:00|14856.4|14855.4|14862.7|14861.7|14865|14864|14853.7|14852.7|2513
1633717500000|2021-10-08 18:25:00|14862.5|14861.5|14879.1|14878.1|14880.2|14879.2|14862.1|14861.1|3673
1633717800000|2021-10-08 18:30:00|14878.9|14877.9|14875.1|14874.1|14883.2|14882.2|14874.7|14873.7|2792
1633718100000|2021-10-08 18:35:00|14875.4|14874.4|14870.5|14869.5|14876.7|14875.7|14863.2|14862.2|3425
1633718400000|2021-10-08 18:40:00|14870.6|14869.6|14865.5|14864.5|14870.7|14869.7|14864.7|14863.7|1603
1633718700000|2021-10-08 18:45:00|14865.6|14864.6|14868|14867|14873.2|14872.2|14860.5|14859.5|2657
1633719000000|2021-10-08 18:50:00|14868.1|14867.1|14858.9|14857.9|14868.4|14867.4|14857.9|14856.9|1634
1633719300000|2021-10-08 18:55:00|14859|14858|14862.2|14861.2|14866.6|14865.6|14857.2|14856.2|1895
1633719600000|2021-10-08 19:00:00|14862.4|14861.4|14864|14863|14869.7|14868.7|14854.9|14853.9|3391
1633719900000|2021-10-08 19:05:00|14864.1|14863.1|14869.2|14868.2|14874.2|14873.2|14859.9|14858.9|3198
1633720200000|2021-10-08 19:10:00|14869.4|14868.4|14868.5|14867.5|14873.7|14872.7|14863.2|14862.2|2541
1633720500000|2021-10-08 19:15:00|14868.2|14867.2|14861.6|14860.6|14870.6|14869.6|14854.9|14853.9|2959
1633720800000|2021-10-08 19:20:00|14861.5|14860.5|14860|14859|14869|14868|14854.2|14853.2|2627
1633721100000|2021-10-08 19:25:00|14860.2|14859.2|14862|14861|14867.1|14866.1|14856|14855|2021
1633721400000|2021-10-08 19:30:00|14861.9|14860.9|14855.2|14854.2|14863|14862|14852.5|14851.5|3065
1633721700000|2021-10-08 19:35:00|14855.4|14854.4|14834.7|14833.7|14857.7|14856.7|14829|14828|5677
1633722000000|2021-10-08 19:40:00|14834.4|14833.4|14829|14828|14839.2|14838.2|14825.4|14824.4|3932
1633722300000|2021-10-08 19:45:00|14829.1|14828.1|14822.2|14821.2|14834.4|14833.4|14822.1|14821.1|3075
1633722600000|2021-10-08 19:50:00|14822.1|14821.1|14820.2|14819.2|14826.9|14825.9|14808.6|14807.6|7982
1633722900000|2021-10-08 19:55:00|14820.4|14819.4|14824.4|14823.4|14832|14831|14818.1|14817.1|9515
1633723200000|2021-10-08 20:00:00|14824.2|14823.2|14814.7|14812.7|14827.9|14825.9|14809.9|14807.9|3630
1633723500000|2021-10-08 20:05:00|14814.6|14812.6|14811.2|14809.2|14817.4|14815.4|14806.1|14804.1|1619
1633723800000|2021-10-08 20:10:00|14811.9|14809.9|14815.6|14813.6|14816|14814|14807.6|14805.6|1225
1633724100000|2021-10-08 20:15:00|14815.7|14813.7|14812.4|14810.4|14816.4|14814.4|14811.7|14809.7|262
1633724400000|2021-10-08 20:20:00|14812.5|14810.5|14811.6|14809.6|14812.9|14810.9|14811.2|14809.2|244
1633724700000|2021-10-08 20:25:00|14811.5|14809.5|14809.4|14807.4|14812.1|14810.1|14807.1|14805.1|396
1633725000000|2021-10-08 20:30:00|14809.5|14807.5|14812.7|14810.7|14814.1|14812.1|14808|14806|302
1633725300000|2021-10-08 20:35:00|14812.9|14810.9|14817|14815|14817.6|14815.6|14811.4|14809.4|389
1633725600000|2021-10-08 20:40:00|14817.1|14815.1|14816.6|14814.6|14817.9|14815.9|14815.4|14813.4|177
1633725900000|2021-10-08 20:45:00|14817.1|14815.1|14822.4|14820.4|14822.6|14820.6|14815.2|14813.2|333
1633726200000|2021-10-08 20:50:00|14822.5|14820.5|14822.1|14820.1|14823|14821|14820.4|14818.4|240
1633726500000|2021-10-08 20:55:00|14821.7|14819.7|14820.5|14815.5|14822|14820|14817.9|14815.5|235
1633903200000|2021-10-10 22:00:00|14829|14827|14829.9|14827.9|14842.2|14840.2|14828.1|14826.1|897
1633903500000|2021-10-10 22:05:00|14830|14828|14814.1|14812.1|14833.5|14831.5|14808.9|14806.9|848
1633903800000|2021-10-10 22:10:00|14814.4|14812.4|14796.7|14794.7|14815.9|14813.9|14796.1|14794.1|940
1633904100000|2021-10-10 22:15:00|14796.9|14794.9|14777.1|14775.1|14797|14795|14775|14773|1262
1633904400000|2021-10-10 22:20:00|14777.4|14775.4|14770.5|14768.5|14784.5|14782.5|14768|14766|896
1633904700000|2021-10-10 22:25:00|14770.6|14768.6|14783.1|14781.1|14783.2|14781.2|14769|14767|657
1633905000000|2021-10-10 22:30:00|14783|14781|14774|14772|14787.9|14785.9|14768.4|14766.4|1034
1633905300000|2021-10-10 22:35:00|14774.1|14772.1|14774.9|14772.9|14779.9|14777.9|14770|14768|429
1633905600000|2021-10-10 22:40:00|14775|14773|14767.5|14765.5|14776.9|14774.9|14765.2|14763.2|486
1633905900000|2021-10-10 22:45:00|14768.4|14766.4|14770|14768|14772.1|14770.1|14764.9|14762.9|379
1633906200000|2021-10-10 22:50:00|14770.1|14768.1|14766.4|14764.4|14774.2|14772.2|14766.2|14764.2|424
1633906500000|2021-10-10 22:55:00|14766.2|14764.2|14769.9|14767.9|14773.9|14771.9|14765.1|14763.1|391
1633906800000|2021-10-10 23:00:00|14770|14768|14777.2|14775.2|14780.6|14778.6|14770|14768|597
1633907100000|2021-10-10 23:05:00|14776.9|14774.9|14756.7|14754.7|14779.4|14777.4|14754.4|14752.4|1382
1633907400000|2021-10-10 23:10:00|14757.1|14755.1|14765.1|14763.1|14766.4|14764.4|14750.2|14748.2|597
1633907700000|2021-10-10 23:15:00|14765.2|14763.2|14757.7|14755.7|14767.5|14765.5|14757.4|14755.4|668
1633908000000|2021-10-10 23:20:00|14757.9|14755.9|14761.2|14759.2|14766.1|14764.1|14757.4|14755.4|335
1633908300000|2021-10-10 23:25:00|14761.4|14759.4|14759.5|14757.5|14762.2|14760.2|14758|14756|173
1633908600000|2021-10-10 23:30:00|14759.6|14757.6|14756.9|14754.9|14764.6|14762.6|14754.9|14752.9|453
1633908900000|2021-10-10 23:35:00|14757|14755|14734.6|14732.6|14759.7|14757.7|14717.9|14715.9|1415
1633909200000|2021-10-10 23:40:00|14734.5|14732.5|14744.4|14742.4|14745.7|14743.7|14729.9|14727.9|1045
1633909500000|2021-10-10 23:45:00|14744.5|14742.5|14736.9|14734.9|14747.1|14745.1|14731.2|14729.2|865
1633909800000|2021-10-10 23:50:00|14736.5|14734.5|14728.2|14726.2|14739|14737|14728|14726|701
1633910100000|2021-10-10 23:55:00|14728.1|14726.1|14730|14728|14734.1|14732.1|14726.1|14724.1|418
1633910400000|2021-10-11 00:00:00|14730.1|14728.1|14734.1|14732.1|14741.1|14739.1|14719.7|14717.7|1156
1633910700000|2021-10-11 00:05:00|14734|14732|14738|14736|14741.2|14739.2|14729|14727|545
1633911000000|2021-10-11 00:10:00|14737.9|14735.9|14742.4|14740.4|14742.5|14740.5|14733|14731|428
1633911300000|2021-10-11 00:15:00|14742.5|14740.5|14744|14742|14749.7|14747.7|14741.1|14739.1|667
1633911600000|2021-10-11 00:20:00|14743.9|14741.9|14745.2|14743.2|14746.6|14744.6|14740.6|14738.6|283
1633911900000|2021-10-11 00:25:00|14745.4|14743.4|14747.6|14745.6|14748.9|14746.9|14743.2|14741.2|277
1633912200000|2021-10-11 00:30:00|14747.5|14745.5|14758.7|14756.7|14759.2|14757.2|14746.2|14744.2|862
1633912500000|2021-10-11 00:35:00|14758.9|14756.9|14763|14761|14767.7|14765.7|14753.6|14751.6|879
1633912800000|2021-10-11 00:40:00|14762.7|14760.7|14767.2|14765.2|14768.9|14766.9|14759.2|14757.2|624
1633913100000|2021-10-11 00:45:00|14766.9|14764.9|14766.6|14764.6|14769|14767|14762.2|14760.2|357
1633913400000|2021-10-11 00:50:00|14766.5|14764.5|14761.1|14759.1|14766.7|14764.7|14759.4|14757.4|317
1633913700000|2021-10-11 00:55:00|14761|14759|14756.9|14754.9|14761.1|14759.1|14755|14753|413
1633914000000|2021-10-11 01:00:00|14757|14755|14779.2|14777.2|14781.2|14779.2|14756.9|14754.9|1214
1633914300000|2021-10-11 01:05:00|14778.6|14776.6|14773.4|14771.4|14779.2|14777.2|14770.9|14768.9|542
1633914600000|2021-10-11 01:10:00|14773.5|14771.5|14769.7|14767.7|14774|14772|14765.7|14763.7|418
1633914900000|2021-10-11 01:15:00|14769.9|14767.9|14765.5|14763.5|14772.9|14770.9|14755.2|14753.2|1033
1633915200000|2021-10-11 01:20:00|14765.2|14763.2|14769.9|14767.9|14773.5|14771.5|14765.1|14763.1|570
1633915500000|2021-10-11 01:25:00|14769.7|14767.7|14766.2|14764.2|14772.5|14770.5|14765.6|14763.6|254
1633915800000|2021-10-11 01:30:00|14766.1|14764.1|14777.5|14775.5|14778|14776|14766.1|14764.1|611
1633916100000|2021-10-11 01:35:00|14777.4|14775.4|14789.1|14787.1|14791.2|14789.2|14773.9|14771.9|1095
1633916400000|2021-10-11 01:40:00|14789|14787|14781.9|14779.9|14791.1|14789.1|14780.1|14778.1|660
1633916700000|2021-10-11 01:45:00|14782|14780|14772.5|14770.5|14784.4|14782.4|14771.7|14769.7|654
1633917000000|2021-10-11 01:50:00|14772.4|14770.4|14766.5|14764.5|14775.5|14773.5|14766.1|14764.1|451
1633917300000|2021-10-11 01:55:00|14766.4|14764.4|14768.7|14766.7|14776.2|14774.2|14764.2|14762.2|632
1633917600000|2021-10-11 02:00:00|14769.5|14767.5|14770.2|14768.2|14777.6|14775.6|14766.5|14764.5|454
1633917900000|2021-10-11 02:05:00|14770.1|14768.1|14775.1|14773.1|14776|14774|14767.6|14765.6|363
1633918200000|2021-10-11 02:10:00|14775|14773|14775.6|14773.6|14780.4|14778.4|14770.7|14768.7|608
1633918500000|2021-10-11 02:15:00|14775.7|14773.7|14776.5|14774.5|14778.4|14776.4|14772.4|14770.4|196
1633918800000|2021-10-11 02:20:00|14776.4|14774.4|14777.7|14775.7|14780.4|14778.4|14773.1|14771.1|391
1633919100000|2021-10-11 02:25:00|14777.9|14775.9|14770.6|14768.6|14778|14776|14769.7|14767.7|233
1633919400000|2021-10-11 02:30:00|14770.7|14768.7|14768.7|14766.7|14775.6|14773.6|14767.4|14765.4|432
1633919700000|2021-10-11 02:35:00|14768.6|14766.6|14761.5|14759.5|14770.6|14768.6|14758.7|14756.7|571
1633920000000|2021-10-11 02:40:00|14761.6|14759.6|14767|14765|14768|14766|14761.6|14759.6|286
1633920300000|2021-10-11 02:45:00|14767.1|14765.1|14762.2|14760.2|14767.6|14765.6|14760.6|14758.6|194
1633920600000|2021-10-11 02:50:00|14761.9|14759.9|14755.9|14753.9|14763.4|14761.4|14754|14752|534
1633920900000|2021-10-11 02:55:00|14755.7|14753.7|14752.1|14750.1|14757.2|14755.2|14747.9|14745.9|468
1633921200000|2021-10-11 03:00:00|14750.4|14748.4|14747.6|14745.6|14754|14752|14745.7|14743.7|500
1633921500000|2021-10-11 03:05:00|14747.7|14745.7|14745.6|14743.6|14751.6|14749.6|14738.9|14736.9|670
1633921800000|2021-10-11 03:10:00|14746.1|14744.1|14755|14753|14758.1|14756.1|14745.1|14743.1|828
1633922100000|2021-10-11 03:15:00|14754.9|14752.9|14756.9|14754.9|14758.9|14756.9|14754.6|14752.6|249
1633922400000|2021-10-11 03:20:00|14757|14755|14761.9|14759.9|14762.6|14760.6|14755.1|14753.1|347
1633922700000|2021-10-11 03:25:00|14762|14760|14762.4|14760.4|14766.7|14764.7|14760.1|14758.1|541
1633923000000|2021-10-11 03:30:00|14762.6|14760.6|14757.9|14755.9|14764.6|14762.6|14756.7|14754.7|508
1633923300000|2021-10-11 03:35:00|14758|14756|14761|14759|14761|14759|14757.4|14755.4|193
1633923600000|2021-10-11 03:40:00|14761.1|14759.1|14760.2|14758.2|14762.2|14760.2|14757|14755|146
1633923900000|2021-10-11 03:45:00|14760.5|14758.5|14760.2|14758.2|14762.1|14760.1|14757.4|14755.4|204
1633924200000|2021-10-11 03:50:00|14759.9|14757.9|14755.7|14753.7|14765.1|14763.1|14755.7|14753.7|341
1633924500000|2021-10-11 03:55:00|14756.4|14754.4|14762.9|14760.9|14766.1|14764.1|14754.9|14752.9|278
1633924800000|2021-10-11 04:00:00|14763|14761|14766.6|14764.6|14771.6|14769.6|14758.1|14756.1|715
1633925100000|2021-10-11 04:05:00|14766.5|14764.5|14763.7|14761.7|14767.5|14765.5|14763.1|14761.1|156
1633925400000|2021-10-11 04:10:00|14763.6|14761.6|14764.9|14762.9|14769.1|14767.1|14763.1|14761.1|307
1633925700000|2021-10-11 04:15:00|14764.6|14762.6|14769.1|14767.1|14769.9|14767.9|14764.6|14762.6|151
1633926000000|2021-10-11 04:20:00|14769.2|14767.2|14773.2|14771.2|14775.2|14773.2|14768.9|14766.9|282
1633926300000|2021-10-11 04:25:00|14773|14771|14768.5|14766.5|14773.1|14771.1|14767.7|14765.7|129
1633926600000|2021-10-11 04:30:00|14768.7|14766.7|14768.9|14766.9|14771.9|14769.9|14768.5|14766.5|62
1633926900000|2021-10-11 04:35:00|14768.7|14766.7|14771.6|14769.6|14772.4|14770.4|14767.7|14765.7|95
1633927200000|2021-10-11 04:40:00|14771.5|14769.5|14771.7|14769.7|14773.6|14771.6|14769|14767|157
1633927500000|2021-10-11 04:45:00|14772.6|14770.6|14777.1|14775.1|14780.1|14778.1|14772.6|14770.6|469
1633927800000|2021-10-11 04:50:00|14777.2|14775.2|14777|14775|14778.1|14776.1|14775.4|14773.4|120
1633928100000|2021-10-11 04:55:00|14776.7|14774.7|14784.4|14782.4|14790.6|14788.6|14775.5|14773.5|576
1633928400000|2021-10-11 05:00:00|14784.6|14782.6|14792.2|14790.2|14792.6|14790.6|14782.6|14780.6|396
1633928700000|2021-10-11 05:05:00|14792.4|14790.4|14798.1|14796.1|14801.1|14799.1|14788.4|14786.4|570
1633929000000|2021-10-11 05:10:00|14798.2|14796.2|14796.1|14794.1|14799.7|14797.7|14790.4|14788.4|268
1633929300000|2021-10-11 05:15:00|14796.2|14794.2|14789.1|14787.1|14797.4|14795.4|14788.6|14786.6|215
1633929600000|2021-10-11 05:20:00|14789.2|14787.2|14786.9|14784.9|14790|14788|14781.5|14779.5|634
1633929900000|2021-10-11 05:25:00|14787|14785|14790.2|14788.2|14794.7|14792.7|14787|14785|256
1633930200000|2021-10-11 05:30:00|14790.4|14788.4|14788.2|14786.2|14794.1|14792.1|14787.6|14785.6|229
1633930500000|2021-10-11 05:35:00|14788.4|14786.4|14790.6|14788.6|14792.4|14790.4|14786.1|14784.1|223
1633930800000|2021-10-11 05:40:00|14790.5|14788.5|14793.6|14791.6|14795.6|14793.6|14787.4|14785.4|283
1633931100000|2021-10-11 05:45:00|14793.7|14791.7|14799.2|14797.2|14802|14800|14791.7|14789.7|466
1633931400000|2021-10-11 05:50:00|14799.1|14797.1|14801.9|14799.9|14802|14800|14796.1|14794.1|291
1633931700000|2021-10-11 05:55:00|14802|14800|14803.6|14801.6|14805.4|14803.4|14797.6|14795.6|465
1633932000000|2021-10-11 06:00:00|14803.7|14801.7|14806.1|14804.1|14812.9|14810.9|14802.1|14800.1|941
1633932300000|2021-10-11 06:05:00|14806.2|14804.2|14781.4|14779.4|14808|14806|14779.1|14777.1|1114
1633932600000|2021-10-11 06:10:00|14781.2|14779.2|14776.1|14774.1|14781.2|14779.2|14769.4|14767.4|1098
1633932900000|2021-10-11 06:15:00|14776|14774|14768.7|14766.7|14777.7|14775.7|14763.9|14761.9|727
1633933200000|2021-10-11 06:20:00|14768.6|14766.6|14765.1|14763.1|14773.9|14771.9|14760.5|14758.5|937
1633933500000|2021-10-11 06:25:00|14765.2|14763.2|14755.4|14753.4|14769.2|14767.2|14754.6|14752.6|827
1633933800000|2021-10-11 06:30:00|14755.5|14753.5|14744.6|14742.6|14755.5|14753.5|14734|14732|1903
1633934100000|2021-10-11 06:35:00|14744.2|14742.2|14755.6|14753.6|14761.2|14759.2|14742.1|14740.1|1196
1633934400000|2021-10-11 06:40:00|14755.7|14753.7|14760.9|14758.9|14763|14761|14747.5|14745.5|1186
1633934700000|2021-10-11 06:45:00|14761.1|14759.1|14763.9|14761.9|14767.9|14765.9|14760.6|14758.6|528
1633935000000|2021-10-11 06:50:00|14764|14762|14764.7|14762.7|14766.6|14764.6|14758.2|14756.2|413
1633935300000|2021-10-11 06:55:00|14764.6|14762.6|14761.9|14759.9|14769|14767|14760|14758|532
1633935600000|2021-10-11 07:00:00|14761.4|14759.4|14753.7|14751.7|14763.2|14761.2|14736.4|14734.4|1889
1633935900000|2021-10-11 07:05:00|14753.2|14751.2|14783.6|14781.6|14786.5|14784.5|14752.4|14750.4|1796
1633936200000|2021-10-11 07:10:00|14783.7|14781.7|14779.1|14777.1|14787.9|14785.9|14773.4|14771.4|962
1633936500000|2021-10-11 07:15:00|14779.2|14777.2|14776.2|14774.2|14784.1|14782.1|14772|14770|841
1633936800000|2021-10-11 07:20:00|14776.5|14774.5|14777.1|14775.1|14781.6|14779.6|14771.7|14769.7|768
1633937100000|2021-10-11 07:25:00|14777.2|14775.2|14762.4|14760.4|14779.4|14777.4|14761.4|14759.4|964
1633937400000|2021-10-11 07:30:00|14762.9|14760.9|14767.6|14765.6|14770.4|14768.4|14759.5|14757.5|664
1633937700000|2021-10-11 07:35:00|14767.5|14765.5|14750.4|14748.4|14769.6|14767.6|14747.7|14745.7|949
1633938000000|2021-10-11 07:40:00|14750|14748|14734.4|14732.4|14750.1|14748.1|14733.7|14731.7|1207
1633938300000|2021-10-11 07:45:00|14734.6|14732.6|14746.9|14744.9|14751.7|14749.7|14734.1|14732.1|773
1633938600000|2021-10-11 07:50:00|14747.1|14745.1|14742.2|14740.2|14748.9|14746.9|14738.9|14736.9|608
1633938900000|2021-10-11 07:55:00|14742.4|14740.4|14754.5|14752.5|14758|14756|14738.5|14736.5|785
1633939200000|2021-10-11 08:00:00|14753.6|14751.6|14765.9|14763.9|14770|14768|14752.2|14750.2|1000
1633939500000|2021-10-11 08:05:00|14765.7|14763.7|14756.6|14754.6|14766.9|14764.9|14754.1|14752.1|548
1633939800000|2021-10-11 08:10:00|14756.7|14754.7|14766.4|14764.4|14767.7|14765.7|14756.5|14754.5|490
1633940100000|2021-10-11 08:15:00|14766.5|14764.5|14767|14765|14767.9|14765.9|14762.7|14760.7|412
1633940400000|2021-10-11 08:20:00|14767.1|14765.1|14738.9|14736.9|14767.6|14765.6|14737.4|14735.4|1314
1633940700000|2021-10-11 08:25:00|14738.1|14736.1|14753.6|14751.6|14755.5|14753.5|14737.9|14735.9|1027
1633941000000|2021-10-11 08:30:00|14753.9|14751.9|14765.6|14763.6|14768.7|14766.7|14752.6|14750.6|872
1633941300000|2021-10-11 08:35:00|14765.9|14763.9|14758.6|14756.6|14767.1|14765.1|14754.6|14752.6|674
1633941600000|2021-10-11 08:40:00|14758.9|14756.9|14750.1|14748.1|14760.7|14758.7|14747.2|14745.2|523
1633941900000|2021-10-11 08:45:00|14750|14748|14745.2|14743.2|14755.6|14753.6|14744.2|14742.2|522
1633942200000|2021-10-11 08:50:00|14745.4|14743.4|14758.1|14756.1|14761.1|14759.1|14744.1|14742.1|800
1633942500000|2021-10-11 08:55:00|14757.7|14755.7|14765.6|14763.6|14766.9|14764.9|14757.1|14755.1|583
1633942800000|2021-10-11 09:00:00|14765.5|14763.5|14765.1|14763.1|14771|14769|14762.5|14760.5|545
1633943100000|2021-10-11 09:05:00|14765.2|14763.2|14775.6|14773.6|14780|14778|14764.9|14762.9|888
1633943400000|2021-10-11 09:10:00|14775.5|14773.5|14766.6|14764.6|14778.7|14776.7|14766|14764|396
1633943700000|2021-10-11 09:15:00|14766.7|14764.7|14764.7|14762.7|14769.1|14767.1|14759.9|14757.9|477
1633944000000|2021-10-11 09:20:00|14764.6|14762.6|14765.4|14763.4|14770|14768|14762.2|14760.2|295
1633944300000|2021-10-11 09:25:00|14764.9|14762.9|14761.5|14759.5|14768.1|14766.1|14760.9|14758.9|248
1633944600000|2021-10-11 09:30:00|14761.4|14759.4|14761.9|14759.9|14763.2|14761.2|14754.1|14752.1|499
1633944900000|2021-10-11 09:35:00|14761.7|14759.7|14763.6|14761.6|14769|14767|14760.9|14758.9|281
1633945200000|2021-10-11 09:40:00|14763.5|14761.5|14765.5|14763.5|14766.9|14764.9|14761.4|14759.4|116
1633945500000|2021-10-11 09:45:00|14765.1|14763.1|14765|14763|14768.9|14766.9|14762.9|14760.9|218
1633945800000|2021-10-11 09:50:00|14764.9|14762.9|14768.1|14766.1|14768.1|14766.1|14757.2|14755.2|375
1633946100000|2021-10-11 09:55:00|14768.2|14766.2|14762.5|14760.5|14771|14769|14762.2|14760.2|288
1633946400000|2021-10-11 10:00:00|14762.6|14760.6|14751.1|14749.1|14767.7|14765.7|14751|14749|523
1633946700000|2021-10-11 10:05:00|14751.2|14749.2|14755.7|14753.7|14757|14755|14748.6|14746.6|599
1633947000000|2021-10-11 10:10:00|14755.9|14753.9|14752.4|14750.4|14758|14756|14750.6|14748.6|310
1633947300000|2021-10-11 10:15:00|14752.2|14750.2|14752.6|14750.6|14753.6|14751.6|14746|14744|327
1633947600000|2021-10-11 10:20:00|14752.4|14750.4|14750.9|14748.9|14753.1|14751.1|14747|14745|187
1633947900000|2021-10-11 10:25:00|14750.7|14748.7|14739.9|14737.9|14750.7|14748.7|14738.2|14736.2|659
1633948200000|2021-10-11 10:30:00|14739.5|14737.5|14732.7|14730.7|14745|14743|14727.2|14725.2|950
1633948500000|2021-10-11 10:35:00|14732.6|14730.6|14732.2|14730.2|14735.5|14733.5|14729.9|14727.9|547
1633948800000|2021-10-11 10:40:00|14732.6|14730.6|14720.6|14718.6|14735.7|14733.7|14718.6|14716.6|983
1633949100000|2021-10-11 10:45:00|14720.7|14718.7|14708.7|14706.7|14720.7|14718.7|14700.9|14698.9|1982
1633949400000|2021-10-11 10:50:00|14706.7|14704.7|14713.6|14711.6|14717.1|14715.1|14704|14702|1030
1633949700000|2021-10-11 10:55:00|14713.1|14711.1|14714|14712|14716|14714|14703.5|14701.5|988
1633950000000|2021-10-11 11:00:00|14713.7|14711.7|14721.4|14719.4|14721.9|14719.9|14709.7|14707.7|1196
1633950300000|2021-10-11 11:05:00|14721.9|14719.9|14723.9|14721.9|14724.1|14722.1|14715.7|14713.7|669
1633950600000|2021-10-11 11:10:00|14724|14722|14733.1|14731.1|14733.1|14731.1|14717.9|14715.9|1382
1633950900000|2021-10-11 11:15:00|14734.7|14732.7|14734|14732|14737.9|14735.9|14729.6|14727.6|1299
1633951200000|2021-10-11 11:20:00|14733.1|14731.1|14730.9|14728.9|14736.5|14734.5|14729.2|14727.2|650
1633951500000|2021-10-11 11:25:00|14731|14729|14733|14731|14741.2|14739.2|14729.2|14727.2|818
1633951800000|2021-10-11 11:30:00|14733.1|14731.1|14730.9|14728.9|14736.1|14734.1|14730.2|14728.2|381
1633952100000|2021-10-11 11:35:00|14730.7|14728.7|14725.9|14723.9|14734.5|14732.5|14725|14723|673
1633952400000|2021-10-11 11:40:00|14725.7|14723.7|14724.4|14722.4|14728.2|14726.2|14720.9|14718.9|514
1633952700000|2021-10-11 11:45:00|14724.5|14722.5|14721.1|14719.1|14724.7|14722.7|14720.4|14718.4|542
1633953000000|2021-10-11 11:50:00|14721.2|14719.2|14708.4|14706.4|14721.2|14719.2|14705.9|14703.9|1350
1633953300000|2021-10-11 11:55:00|14707.9|14705.9|14708.4|14706.4|14709.9|14707.9|14699.5|14697.5|1666
1633953600000|2021-10-11 12:00:00|14708.6|14706.6|14705.9|14703.9|14709.4|14707.4|14695|14693|1465
1633953900000|2021-10-11 12:05:00|14706|14704|14702.7|14700.7|14710.5|14708.5|14695.6|14693.6|1367
1633954200000|2021-10-11 12:10:00|14702.6|14700.6|14709.2|14707.2|14710.2|14708.2|14702.6|14700.6|810
1633954500000|2021-10-11 12:15:00|14709.4|14707.4|14716|14714|14716.4|14714.4|14709.1|14707.1|1089
1633954800000|2021-10-11 12:20:00|14715.2|14713.2|14720.5|14718.5|14721.4|14719.4|14712.1|14710.1|1193
1633955100000|2021-10-11 12:25:00|14720.4|14718.4|14723.6|14721.6|14727.4|14725.4|14717.9|14715.9|1132
1633955400000|2021-10-11 12:30:00|14723.5|14721.5|14736.9|14734.9|14738.2|14736.2|14719|14717|1946
1633955700000|2021-10-11 12:35:00|14736.7|14734.7|14753|14751|14756.4|14754.4|14734.2|14732.2|2492
1633956000000|2021-10-11 12:40:00|14753.1|14751.1|14748.5|14746.5|14753.4|14751.4|14746|14744|810
1633956300000|2021-10-11 12:45:00|14748.6|14746.6|14743.1|14741.1|14751.1|14749.1|14741.5|14739.5|1151
1633956600000|2021-10-11 12:50:00|14743|14741|14740.4|14738.4|14745.6|14743.6|14740|14738|722
1633956900000|2021-10-11 12:55:00|14740.2|14738.2|14745.6|14743.6|14746|14744|14739.7|14737.7|651
1633957200000|2021-10-11 13:00:00|14745.5|14743.5|14755.5|14753.5|14760.7|14758.7|14742|14740|2021
1633957500000|2021-10-11 13:05:00|14755.4|14753.4|14753.2|14751.2|14759.7|14757.7|14752|14750|852
1633957800000|2021-10-11 13:10:00|14753.5|14751.5|14766.2|14764.2|14766.2|14764.2|14752.6|14750.6|1415
1633958100000|2021-10-11 13:15:00|14766.4|14764.4|14762|14760|14773.7|14771.7|14762|14760|2008
1633958400000|2021-10-11 13:20:00|14761.9|14759.9|14761.5|14759.5|14763.4|14761.4|14757.7|14755.7|1029
1633958700000|2021-10-11 13:25:00|14761.7|14759.7|14761.9|14759.9|14765.4|14763.4|14757.5|14755.5|1710
1633959000000|2021-10-11 13:30:00|14761.4|14760.4|14786.5|14785.5|14799.7|14798.7|14735.2|14734.2|19774
1633959300000|2021-10-11 13:35:00|14786.7|14785.7|14807.2|14806.2|14807.2|14806.2|14778.4|14777.4|11896
1633959600000|2021-10-11 13:40:00|14808.1|14807.1|14836.7|14835.7|14839.7|14838.7|14804.9|14803.9|13185
1633959900000|2021-10-11 13:45:00|14837.5|14836.5|14860|14859|14861.7|14860.7|14833|14832|9876
1633960200000|2021-10-11 13:50:00|14860.7|14859.7|14866.7|14865.7|14873.6|14872.6|14853.6|14852.6|8112
1633960500000|2021-10-11 13:55:00|14867|14866|14872.4|14871.4|14872.9|14871.9|14859|14858|5647
1633960800000|2021-10-11 14:00:00|14872.9|14871.9|14880|14879|14892.1|14891.1|14872.9|14871.9|8203
1633961100000|2021-10-11 14:05:00|14880.2|14879.2|14885.5|14884.5|14885.9|14884.9|14875.9|14874.9|4103
1633961400000|2021-10-11 14:10:00|14886.2|14885.2|14895.4|14894.4|14906.4|14905.4|14884.9|14883.9|7425
1633961700000|2021-10-11 14:15:00|14895.3|14894.3|14902.2|14901.2|14905.6|14904.6|14891.3|14890.3|4388
1633962000000|2021-10-11 14:20:00|14901.9|14900.9|14904.6|14903.6|14910.4|14909.4|14895.8|14894.8|4885
1633962300000|2021-10-11 14:25:00|14904.4|14903.4|14903.9|14902.9|14905.4|14904.4|14890.7|14889.7|4795
1633962600000|2021-10-11 14:30:00|14903.8|14902.8|14895.8|14894.8|14907.4|14906.4|14894.6|14893.6|3676
1633962900000|2021-10-11 14:35:00|14895.9|14894.9|14896.2|14895.2|14899.9|14898.9|14891.9|14890.9|2207
1633963200000|2021-10-11 14:40:00|14896.3|14895.3|14872.4|14871.4|14896.8|14895.8|14869.2|14868.2|6706
1633963500000|2021-10-11 14:45:00|14872.9|14871.9|14869.1|14868.1|14875.7|14874.7|14861.9|14860.9|3808
1633963800000|2021-10-11 14:50:00|14869.6|14868.6|14875.4|14874.4|14881.3|14880.3|14869.3|14868.3|4248
1633964100000|2021-10-11 14:55:00|14875.3|14874.3|14877.4|14876.4|14883.7|14882.7|14874.6|14873.6|2671
1633964400000|2021-10-11 15:00:00|14877.6|14876.6|14890.9|14889.9|14891.6|14890.6|14876.7|14875.7|3183
1633964700000|2021-10-11 15:05:00|14891.1|14890.1|14893.2|14892.2|14894.6|14893.6|14886.6|14885.6|2231
1633965000000|2021-10-11 15:10:00|14893.4|14892.4|14887.6|14886.6|14896.9|14895.9|14887.3|14886.3|2790
1633965300000|2021-10-11 15:15:00|14887.7|14886.7|14868.7|14867.7|14891.2|14890.2|14867.8|14866.8|4332
1633965600000|2021-10-11 15:20:00|14868.6|14867.6|14874.9|14873.9|14882.6|14881.6|14867.6|14866.6|2877
1633965900000|2021-10-11 15:25:00|14874.4|14873.4|14874.9|14873.9|14878.3|14877.3|14866.8|14865.8|3143
1633966200000|2021-10-11 15:30:00|14874.7|14873.7|14881.3|14880.3|14884.7|14883.7|14871.9|14870.9|3023
1633966500000|2021-10-11 15:35:00|14881.2|14880.2|14891.2|14890.2|14893.9|14892.9|14879.1|14878.1|3116
1633966800000|2021-10-11 15:40:00|14892.2|14891.2|14890.2|14889.2|14896.9|14895.9|14887.9|14886.9|2433
1633967100000|2021-10-11 15:45:00|14889.4|14888.4|14882.4|14881.4|14891.7|14890.7|14876.1|14875.1|2856
1633967400000|2021-10-11 15:50:00|14882.2|14881.2|14878.6|14877.6|14885.6|14884.6|14870.2|14869.2|2936
1633967700000|2021-10-11 15:55:00|14878.4|14877.4|14876.1|14875.1|14879.9|14878.9|14874.3|14873.3|1679
1633968000000|2021-10-11 16:00:00|14875.9|14874.9|14850.4|14849.4|14879.2|14878.2|14848.2|14847.2|5175
1633968300000|2021-10-11 16:05:00|14849.8|14848.8|14847.3|14846.3|14852.2|14851.2|14835.1|14834.1|6100
1633968600000|2021-10-11 16:10:00|14847.4|14846.4|14835.1|14834.1|14852.1|14851.1|14829.7|14828.7|5211
1633968900000|2021-10-11 16:15:00|14834.9|14833.9|14846.4|14845.4|14847.2|14846.2|14831.4|14830.4|3455
1633969200000|2021-10-11 16:20:00|14846.3|14845.3|14853.2|14852.2|14854.3|14853.3|14843.8|14842.8|3187
1633969500000|2021-10-11 16:25:00|14853.3|14852.3|14853.1|14852.1|14854.2|14853.2|14845.3|14844.3|2234
1633969800000|2021-10-11 16:30:00|14852.1|14851.1|14845.4|14844.4|14853.3|14852.3|14842.4|14841.4|2277
1633970100000|2021-10-11 16:35:00|14845.3|14844.3|14848.2|14847.2|14853.2|14852.2|14841.2|14840.2|2446
1633970400000|2021-10-11 16:40:00|14848.5|14847.5|14843|14842|14850.4|14849.4|14840.7|14839.7|2183
1633970700000|2021-10-11 16:45:00|14843.4|14842.4|14847.4|14846.4|14851.1|14850.1|14840.1|14839.1|2088
1633971000000|2021-10-11 16:50:00|14847|14846|14842.7|14841.7|14847.9|14846.9|14825|14824|6103
1633971300000|2021-10-11 16:55:00|14843|14842|14849.5|14848.5|14851.5|14850.5|14838.2|14837.2|3175
1633971600000|2021-10-11 17:00:00|14849.4|14848.4|14818.9|14817.9|14849.5|14848.5|14812.2|14811.2|6710
1633971900000|2021-10-11 17:05:00|14819|14818|14817|14816|14820.7|14819.7|14807.5|14806.5|4559
1633972200000|2021-10-11 17:10:00|14816.9|14815.9|14819.7|14818.7|14830.5|14829.5|14816.7|14815.7|3759
1633972500000|2021-10-11 17:15:00|14819.9|14818.9|14818|14817|14825.2|14824.2|14814.1|14813.1|2623
1633972800000|2021-10-11 17:20:00|14818.2|14817.2|14790.1|14789.1|14821.5|14820.5|14787.4|14786.4|6528
1633973100000|2021-10-11 17:25:00|14790|14789|14787.9|14786.9|14793|14792|14780.9|14779.9|4902
1633973400000|2021-10-11 17:30:00|14788|14787|14787.6|14786.6|14788.7|14787.7|14778.6|14777.6|4171
1633973700000|2021-10-11 17:35:00|14787.5|14786.5|14794|14793|14795.5|14794.5|14784.4|14783.4|4573
1633974000000|2021-10-11 17:40:00|14792.9|14791.9|14796|14795|14801.9|14800.9|14792.9|14791.9|3106
1633974300000|2021-10-11 17:45:00|14796.1|14795.1|14785.9|14784.9|14796.7|14795.7|14772.1|14771.1|5924
1633974600000|2021-10-11 17:50:00|14785.2|14784.2|14795.5|14794.5|14797.7|14796.7|14780.6|14779.6|3793
1633974900000|2021-10-11 17:55:00|14795.4|14794.4|14796.7|14795.7|14799.4|14798.4|14789.6|14788.6|2618
1633975200000|2021-10-11 18:00:00|14796.2|14795.2|14800.2|14799.2|14800.7|14799.7|14790.4|14789.4|2661
1633975500000|2021-10-11 18:05:00|14800.1|14799.1|14810.6|14809.6|14812.5|14811.5|14796.6|14795.6|4078
1633975800000|2021-10-11 18:10:00|14810.7|14809.7|14820.5|14819.5|14821.5|14820.5|14807.7|14806.7|3049
1633976100000|2021-10-11 18:15:00|14820.6|14819.6|14818|14817|14830.1|14829.1|14815.1|14814.1|4840
1633976400000|2021-10-11 18:20:00|14817.7|14816.7|14802.9|14801.9|14818|14817|14801.7|14800.7|3613
1633976700000|2021-10-11 18:25:00|14803.7|14802.7|14807.7|14806.7|14807.9|14806.9|14797.2|14796.2|3290
1633977000000|2021-10-11 18:30:00|14807.6|14806.6|14806.7|14805.7|14813.5|14812.5|14795.6|14794.6|4131
1633977300000|2021-10-11 18:35:00|14806.9|14805.9|14796.1|14795.1|14807.2|14806.2|14793.6|14792.6|3512
1633977600000|2021-10-11 18:40:00|14794.9|14793.9|14805.7|14804.7|14811.5|14810.5|14794.7|14793.7|3273
1633977900000|2021-10-11 18:45:00|14805.9|14804.9|14807.5|14806.5|14812.9|14811.9|14801.5|14800.5|3092
1633978200000|2021-10-11 18:50:00|14807.4|14806.4|14801.2|14800.2|14808.4|14807.4|14784.7|14783.7|5279
1633978500000|2021-10-11 18:55:00|14801.1|14800.1|14810.2|14809.2|14817.1|14816.1|14795.7|14794.7|3442
1633978800000|2021-10-11 19:00:00|14810.1|14809.1|14815.2|14814.2|14818|14817|14806.2|14805.2|3211
1633979100000|2021-10-11 19:05:00|14815|14814|14802|14801|14815.5|14814.5|14793.4|14792.4|3656
1633979400000|2021-10-11 19:10:00|14802.1|14801.1|14806.7|14805.7|14813.7|14812.7|14796.9|14795.9|2784
1633979700000|2021-10-11 19:15:00|14806.6|14805.6|14793.5|14792.5|14807.4|14806.4|14789.9|14788.9|3732
1633980000000|2021-10-11 19:20:00|14792.7|14791.7|14777.9|14776.9|14795.4|14794.4|14774.3|14773.3|3768
1633980300000|2021-10-11 19:25:00|14778|14777|14768.3|14767.3|14784.4|14783.4|14767.2|14766.2|4371
1633980600000|2021-10-11 19:30:00|14768.7|14767.7|14762.9|14761.9|14775.7|14774.7|14761.2|14760.2|5268
1633980900000|2021-10-11 19:35:00|14763|14762|14757.3|14756.3|14765.9|14764.9|14755.5|14754.5|4376
1633981200000|2021-10-11 19:40:00|14757.9|14756.9|14756.2|14755.2|14761.5|14760.5|14750.7|14749.7|4728
1633981500000|2021-10-11 19:45:00|14756.3|14755.3|14751.8|14750.8|14759.9|14758.9|14747.7|14746.7|4141
1633981800000|2021-10-11 19:50:00|14749.7|14748.7|14734.4|14733.4|14749.7|14748.7|14723.9|14722.9|9837
1633982100000|2021-10-11 19:55:00|14734.3|14733.3|14712.9|14711.9|14736.5|14735.5|14709.9|14708.9|11277
1633982400000|2021-10-11 20:00:00|14713.4|14711.4|14704.7|14702.7|14715.8|14713.8|14704.2|14702.2|6034
1633982700000|2021-10-11 20:05:00|14704.4|14702.4|14701.9|14699.9|14705.5|14703.5|14695.8|14693.8|2725
1633983000000|2021-10-11 20:10:00|14701.7|14699.7|14704|14702|14706.7|14704.7|14700.4|14698.4|1631
1633983300000|2021-10-11 20:15:00|14704.8|14702.8|14702.4|14700.4|14704.9|14702.9|14701|14699|330
1633983600000|2021-10-11 20:20:00|14702.5|14700.5|14702.9|14700.9|14705.7|14703.7|14701.2|14699.2|367
1633983900000|2021-10-11 20:25:00|14703|14701|14703.2|14701.2|14703.9|14701.9|14699.5|14697.5|289
1633984200000|2021-10-11 20:30:00|14703|14701|14698.4|14696.4|14703.8|14701.8|14696.4|14694.4|474
1633984500000|2021-10-11 20:35:00|14698.3|14696.3|14691.7|14689.7|14698.4|14696.4|14691.2|14689.2|757
1633984800000|2021-10-11 20:40:00|14691.5|14689.5|14695.9|14693.9|14698|14696|14690.8|14688.8|542
1633985100000|2021-10-11 20:45:00|14696|14694|14698.3|14696.3|14700.4|14698.4|14695|14693|636
1633985400000|2021-10-11 20:50:00|14698.4|14696.4|14697.5|14695.5|14698.8|14696.8|14695.2|14693.2|494
1633985700000|2021-10-11 20:55:00|14697.7|14695.7|14699.9|14694.9|14701.3|14699.3|14697.3|14694.8|586
1633986000000|2021-10-11 21:00:00|14700|14695|14699.9|14694.9|14700.5|14695.5|14699.6|14694.6|0
1633986300000|2021-10-11 21:05:00|14700|14695|14699.5|14694.5|14700.4|14695.4|14699.5|14694.5|0
1633986600000|2021-10-11 21:10:00|14699.3|14694.3|14701.6|14696.6|14702.1|14697.1|14699.3|14694.3|0
1633986900000|2021-10-11 21:15:00|14701.5|14696.5|14701.9|14696.9|14702.4|14697.4|14701.3|14696.3|0
1633987200000|2021-10-11 21:20:00|14702.4|14697.4|14702.9|14697.9|14702.9|14697.9|14701.9|14696.9|0
1633987500000|2021-10-11 21:25:00|14702.5|14697.5|14701.2|14696.2|14702.9|14697.9|14701.2|14696.2|0
1633987800000|2021-10-11 21:30:00|14700.8|14695.8|14700.8|14695.8|14701.3|14696.3|14699.9|14694.9|0
1633988100000|2021-10-11 21:35:00|14701.2|14696.2|14701.1|14696.1|14701.5|14696.5|14699.8|14694.8|0
1633988400000|2021-10-11 21:40:00|14701.7|14696.7|14701.5|14696.5|14702.3|14697.3|14701.3|14696.3|0
1633988700000|2021-10-11 21:45:00|14701.6|14696.6|14700.4|14695.4|14701.6|14696.6|14700.4|14695.4|0
1633989000000|2021-10-11 21:50:00|14700.5|14695.5|14700.3|14695.3|14700.6|14695.6|14700.2|14695.2|0
1633989300000|2021-10-11 21:55:00|14700.4|14695.4|14700.6|14695.6|14701.4|14696.4|14700.1|14695.1|0
1633989600000|2021-10-11 22:00:00|14702.2|14700.2|14702.3|14700.3|14709.3|14707.3|14694.8|14692.8|827
1633989900000|2021-10-11 22:05:00|14702.7|14700.7|14686.4|14684.4|14704.9|14702.9|14682.8|14680.8|739
1633990200000|2021-10-11 22:10:00|14686.5|14684.5|14693.5|14691.5|14695|14693|14686.5|14684.5|291
1633990500000|2021-10-11 22:15:00|14691.8|14689.8|14699.3|14697.3|14702|14700|14691.8|14689.8|282
1633990800000|2021-10-11 22:20:00|14699.7|14697.7|14702.2|14700.2|14706.4|14704.4|14699|14697|285
1633991100000|2021-10-11 22:25:00|14702.3|14700.3|14699.7|14697.7|14702.3|14700.3|14698|14696|170
1633991400000|2021-10-11 22:30:00|14699.8|14697.8|14701.8|14699.8|14706.8|14704.8|14699.8|14697.8|266
1633991700000|2021-10-11 22:35:00|14701.7|14699.7|14693|14691|14701.8|14699.8|14692.4|14690.4|381
1633992000000|2021-10-11 22:40:00|14692.9|14690.9|14695.5|14693.5|14695.8|14693.8|14690.2|14688.2|286
1633992300000|2021-10-11 22:45:00|14694.2|14692.2|14689.4|14687.4|14695|14693|14688.3|14686.3|213
1633992600000|2021-10-11 22:50:00|14689.3|14687.3|14685.8|14683.8|14691.2|14689.2|14684.8|14682.8|217
1633992900000|2021-10-11 22:55:00|14685.2|14683.2|14682|14680|14687.8|14685.8|14677.9|14675.9|743
1633993200000|2021-10-11 23:00:00|14681.9|14679.9|14687.3|14685.3|14687.8|14685.8|14678.5|14676.5|363
1633993500000|2021-10-11 23:05:00|14687.2|14685.2|14690.5|14688.5|14695|14693|14683.9|14681.9|687
1633993800000|2021-10-11 23:10:00|14690.7|14688.7|14692.8|14690.8|14697.3|14695.3|14688.9|14686.9|404
1633994100000|2021-10-11 23:15:00|14692.9|14690.9|14684.3|14682.3|14694.3|14692.3|14681.8|14679.8|348
1633994400000|2021-10-11 23:20:00|14684.2|14682.2|14691.5|14689.5|14692.5|14690.5|14683.3|14681.3|245
1633994700000|2021-10-11 23:25:00|14691.4|14689.4|14688.8|14686.8|14691.4|14689.4|14686.8|14684.8|175
1633995000000|2021-10-11 23:30:00|14688.7|14686.7|14688.4|14686.4|14691|14689|14684|14682|232
1633995300000|2021-10-11 23:35:00|14688.3|14686.3|14695|14693|14698|14696|14687|14685|349
1633995600000|2021-10-11 23:40:00|14695.3|14693.3|14691.8|14689.8|14697.9|14695.9|14690.5|14688.5|284
1633995900000|2021-10-11 23:45:00|14691.7|14689.7|14691.9|14689.9|14694.9|14692.9|14688.8|14686.8|266
1633996200000|2021-10-11 23:50:00|14691.8|14689.8|14694.5|14692.5|14694.7|14692.7|14688.7|14686.7|151
1633996500000|2021-10-11 23:55:00|14694.7|14692.7|14698.8|14696.8|14702.8|14700.8|14694.4|14692.4|469
1633996800000|2021-10-12 00:00:00|14698.7|14696.7|14702.2|14700.2|14704.5|14702.5|14693.9|14691.9|691
1633997100000|2021-10-12 00:05:00|14702|14700|14681.9|14679.9|14708|14706|14679.7|14677.7|1139
1633997400000|2021-10-12 00:10:00|14682|14680|14668.7|14666.7|14682.3|14680.3|14664.3|14662.3|1500
1633997700000|2021-10-12 00:15:00|14668.5|14666.5|14662.9|14660.9|14674.3|14672.3|14652|14650|1441
1633998000000|2021-10-12 00:20:00|14663|14661|14658|14656|14665.4|14663.4|14655.5|14653.5|565
1633998300000|2021-10-12 00:25:00|14658.2|14656.2|14662.4|14660.4|14668|14666|14657|14655|423
1633998600000|2021-10-12 00:30:00|14662.5|14660.5|14661.9|14659.9|14669.5|14667.5|14659.2|14657.2|487
1633998900000|2021-10-12 00:35:00|14661.8|14659.8|14644.7|14642.7|14665|14663|14639|14637|1470
1633999200000|2021-10-12 00:40:00|14644.8|14642.8|14631|14629|14646.3|14644.3|14630|14628|1220
1633999500000|2021-10-12 00:45:00|14631.2|14629.2|14636|14634|14637.5|14635.5|14629|14627|831
1633999800000|2021-10-12 00:50:00|14636.2|14634.2|14646|14644|14647|14645|14635.3|14633.3|634
1634000100000|2021-10-12 00:55:00|14645.7|14643.7|14642|14640|14646|14644|14640|14638|257
1634000400000|2021-10-12 01:00:00|14642.7|14640.7|14638.9|14636.9|14649.4|14647.4|14633.4|14631.4|756
1634000700000|2021-10-12 01:05:00|14638.8|14636.8|14619.3|14617.3|14638.9|14636.9|14617.7|14615.7|1350
1634001000000|2021-10-12 01:10:00|14619.4|14617.4|14618.8|14616.8|14625.3|14623.3|14615.3|14613.3|715
1634001300000|2021-10-12 01:15:00|14618.5|14616.5|14631.9|14629.9|14633|14631|14610|14608|1179
1634001600000|2021-10-12 01:20:00|14632.7|14630.7|14633.5|14631.5|14638.8|14636.8|14630.5|14628.5|683
1634001900000|2021-10-12 01:25:00|14633.7|14631.7|14630.4|14628.4|14640.9|14638.9|14627.9|14625.9|672
1634002200000|2021-10-12 01:30:00|14630.3|14628.3|14626.3|14624.3|14635.3|14633.3|14622.2|14620.2|847
1634002500000|2021-10-12 01:35:00|14626.4|14624.4|14638.4|14636.4|14639.2|14637.2|14623|14621|541
1634002800000|2021-10-12 01:40:00|14638.5|14636.5|14642.9|14640.9|14646.7|14644.7|14635.2|14633.2|769
1634003100000|2021-10-12 01:45:00|14642.8|14640.8|14643.9|14641.9|14651.2|14649.2|14640.7|14638.7|642
1634003400000|2021-10-12 01:50:00|14643.4|14641.4|14640|14638|14650.9|14648.9|14639.4|14637.4|375
1634003700000|2021-10-12 01:55:00|14639|14637|14646.8|14644.8|14650.7|14648.7|14635|14633|514
1634004000000|2021-10-12 02:00:00|14646.9|14644.9|14648.7|14646.7|14653|14651|14641.5|14639.5|487
1634004300000|2021-10-12 02:05:00|14648.8|14646.8|14652.4|14650.4|14657.9|14655.9|14648.2|14646.2|693
1634004600000|2021-10-12 02:10:00|14652.7|14650.7|14653.7|14651.7|14656.9|14654.9|14648.3|14646.3|375
1634004900000|2021-10-12 02:15:00|14653.8|14651.8|14655.3|14653.3|14657.4|14655.4|14649.8|14647.8|239
1634005200000|2021-10-12 02:20:00|14655.9|14653.9|14652.2|14650.2|14656.5|14654.5|14643.3|14641.3|485
1634005500000|2021-10-12 02:25:00|14651.9|14649.9|14652.5|14650.5|14654.3|14652.3|14646|14644|280
1634005800000|2021-10-12 02:30:00|14652.4|14650.4|14647.7|14645.7|14654.2|14652.2|14646.8|14644.8|185
1634006100000|2021-10-12 02:35:00|14647.8|14645.8|14649.8|14647.8|14649.9|14647.9|14643.9|14641.9|333
1634006400000|2021-10-12 02:40:00|14650|14648|14659.5|14657.5|14663|14661|14649.5|14647.5|664
1634006700000|2021-10-12 02:45:00|14659.7|14657.7|14662.8|14660.8|14665.8|14663.8|14657|14655|451
1634007000000|2021-10-12 02:50:00|14662.9|14660.9|14658|14656|14663.5|14661.5|14653.9|14651.9|329
1634007300000|2021-10-12 02:55:00|14658.2|14656.2|14659.4|14657.4|14660.7|14658.7|14656|14654|176
1634007600000|2021-10-12 03:00:00|14659|14657|14663.8|14661.8|14665.3|14663.3|14658.3|14656.3|261
1634007900000|2021-10-12 03:05:00|14663.9|14661.9|14652.7|14650.7|14664|14662|14651.3|14649.3|399
1634008200000|2021-10-12 03:10:00|14652.5|14650.5|14644.5|14642.5|14655.3|14653.3|14641.8|14639.8|595
1634008500000|2021-10-12 03:15:00|14644.4|14642.4|14646.5|14644.5|14647.9|14645.9|14641.7|14639.7|288
1634008800000|2021-10-12 03:20:00|14646.4|14644.4|14644.2|14642.2|14649.3|14647.3|14643.7|14641.7|183
1634009100000|2021-10-12 03:25:00|14644|14642|14643.8|14641.8|14647.4|14645.4|14642|14640|283
1634009400000|2021-10-12 03:30:00|14643.7|14641.7|14632.3|14630.3|14643.8|14641.8|14631.9|14629.9|475
1634009700000|2021-10-12 03:35:00|14632.4|14630.4|14638.4|14636.4|14640.7|14638.7|14629.9|14627.9|699
1634010000000|2021-10-12 03:40:00|14638.3|14636.3|14637.7|14635.7|14641|14639|14636.9|14634.9|202
1634010300000|2021-10-12 03:45:00|14637.5|14635.5|14640.4|14638.4|14643.2|14641.2|14636.5|14634.5|284
1634010600000|2021-10-12 03:50:00|14640.3|14638.3|14639.2|14637.2|14644.3|14642.3|14639.2|14637.2|161
1634010900000|2021-10-12 03:55:00|14639|14637|14634|14632|14639.5|14637.5|14633|14631|357
1634011200000|2021-10-12 04:00:00|14634.2|14632.2|14643.9|14641.9|14646.5|14644.5|14633.8|14631.8|387
1634011500000|2021-10-12 04:05:00|14643.5|14641.5|14640.8|14638.8|14643.5|14641.5|14638.5|14636.5|172
1634011800000|2021-10-12 04:10:00|14640.7|14638.7|14641|14639|14645|14643|14639.3|14637.3|154
1634012100000|2021-10-12 04:15:00|14640.5|14638.5|14645|14643|14645.8|14643.8|14638|14636|246
1634012400000|2021-10-12 04:20:00|14645.3|14643.3|14646|14644|14646.7|14644.7|14643.3|14641.3|150
1634012700000|2021-10-12 04:25:00|14645.7|14643.7|14643.3|14641.3|14647.3|14645.3|14643.3|14641.3|115
1634013000000|2021-10-12 04:30:00|14643.4|14641.4|14643.9|14641.9|14646.3|14644.3|14643.2|14641.2|110
1634013300000|2021-10-12 04:35:00|14643.8|14641.8|14639.5|14637.5|14645|14643|14638.3|14636.3|311
1634013600000|2021-10-12 04:40:00|14639.7|14637.7|14648|14646|14650.5|14648.5|14639.4|14637.4|377
1634013900000|2021-10-12 04:45:00|14648.2|14646.2|14656.8|14654.8|14657.2|14655.2|14645.5|14643.5|480
1634014200000|2021-10-12 04:50:00|14656.7|14654.7|14651|14649|14656.9|14654.9|14650.8|14648.8|173
1634014500000|2021-10-12 04:55:00|14650.9|14648.9|14651|14649|14654.3|14652.3|14648.4|14646.4|347
1634014800000|2021-10-12 05:00:00|14650.9|14648.9|14663|14661|14665.9|14663.9|14646.8|14644.8|565
1634015100000|2021-10-12 05:05:00|14662.3|14660.3|14666.8|14664.8|14672.5|14670.5|14662.3|14660.3|660
1634015400000|2021-10-12 05:10:00|14666.4|14664.4|14666.8|14664.8|14667.2|14665.2|14659.2|14657.2|335
1634015700000|2021-10-12 05:15:00|14666.9|14664.9|14662.4|14660.4|14666.9|14664.9|14660.5|14658.5|251
1634016000000|2021-10-12 05:20:00|14662.3|14660.3|14665.5|14663.5|14669.3|14667.3|14662|14660|234
1634016300000|2021-10-12 05:25:00|14665|14663|14665.7|14663.7|14670.3|14668.3|14663|14661|383
1634016600000|2021-10-12 05:30:00|14665.4|14663.4|14654.3|14652.3|14671|14669|14654.2|14652.2|491
1634016900000|2021-10-12 05:35:00|14654.2|14652.2|14659.4|14657.4|14659.9|14657.9|14652.5|14650.5|261
1634017200000|2021-10-12 05:40:00|14659.3|14657.3|14654.9|14652.9|14659.3|14657.3|14652.3|14650.3|189
1634017500000|2021-10-12 05:45:00|14654.8|14652.8|14659.3|14657.3|14663|14661|14653.8|14651.8|395
1634017800000|2021-10-12 05:50:00|14659.5|14657.5|14664.9|14662.9|14666.3|14664.3|14657.2|14655.2|303
1634018100000|2021-10-12 05:55:00|14664.3|14662.3|14658.8|14656.8|14665.7|14663.7|14655|14653|260
1634018400000|2021-10-12 06:00:00|14658.9|14656.9|14622.9|14620.9|14659.4|14657.4|14619.5|14617.5|1927
1634018700000|2021-10-12 06:05:00|14622.8|14620.8|14635.5|14633.5|14636.8|14634.8|14618.9|14616.9|816
1634019000000|2021-10-12 06:10:00|14635.4|14633.4|14633.3|14631.3|14640.3|14638.3|14631.3|14629.3|641
1634019300000|2021-10-12 06:15:00|14631.7|14629.7|14627.3|14625.3|14632.8|14630.8|14624|14622|559
1634019600000|2021-10-12 06:20:00|14627.4|14625.4|14641.2|14639.2|14641.8|14639.8|14625.4|14623.4|592
1634019900000|2021-10-12 06:25:00|14641.4|14639.4|14645.8|14643.8|14648|14646|14636.3|14634.3|691
1634020200000|2021-10-12 06:30:00|14645.5|14643.5|14637.3|14635.3|14648.3|14646.3|14635.9|14633.9|652
1634020500000|2021-10-12 06:35:00|14637.5|14635.5|14634.2|14632.2|14637.9|14635.9|14631.4|14629.4|538
1634020800000|2021-10-12 06:40:00|14635|14633|14638|14636|14643.9|14641.9|14633.2|14631.2|367
1634021100000|2021-10-12 06:45:00|14638.2|14636.2|14625.3|14623.3|14638.5|14636.5|14622.3|14620.3|726
1634021400000|2021-10-12 06:50:00|14625|14623|14617.4|14615.4|14635.8|14633.8|14615.5|14613.5|1074
1634021700000|2021-10-12 06:55:00|14617|14615|14615|14613|14618|14616|14604.3|14602.3|1644
1634022000000|2021-10-12 07:00:00|14615.2|14613.2|14608|14606|14620.2|14618.2|14600.5|14598.5|1754
1634022300000|2021-10-12 07:05:00|14606.8|14604.8|14631.7|14629.7|14631.7|14629.7|14604.3|14602.3|1519
1634022600000|2021-10-12 07:10:00|14631.5|14629.5|14658.5|14656.5|14664.4|14662.4|14628.8|14626.8|2531
1634022900000|2021-10-12 07:15:00|14658.4|14656.4|14645.2|14643.2|14662.2|14660.2|14643|14641|1054
1634023200000|2021-10-12 07:20:00|14645.3|14643.3|14654.2|14652.2|14654.4|14652.4|14639.4|14637.4|774
1634023500000|2021-10-12 07:25:00|14655|14653|14656|14654|14676.2|14674.2|14654|14652|1770
1634023800000|2021-10-12 07:30:00|14655.7|14653.7|14665.3|14663.3|14666.3|14664.3|14648.2|14646.2|899
1634024100000|2021-10-12 07:35:00|14665.4|14663.4|14664.8|14662.8|14668.7|14666.7|14661.2|14659.2|501
1634024400000|2021-10-12 07:40:00|14664.7|14662.7|14667.3|14665.3|14669.2|14667.2|14661.4|14659.4|429
1634024700000|2021-10-12 07:45:00|14667.4|14665.4|14673.4|14671.4|14679.5|14677.5|14662.9|14660.9|912
1634025000000|2021-10-12 07:50:00|14674|14672|14674|14672|14678.2|14676.2|14667.3|14665.3|554
1634025300000|2021-10-12 07:55:00|14674.2|14672.2|14667.7|14665.7|14677.9|14675.9|14667.4|14665.4|576
1634025600000|2021-10-12 08:00:00|14667.5|14665.5|14673.5|14671.5|14684.9|14682.9|14667.3|14665.3|1143
1634025900000|2021-10-12 08:05:00|14673|14671|14671.3|14669.3|14678.3|14676.3|14666.5|14664.5|462
1634026200000|2021-10-12 08:10:00|14671.8|14669.8|14670.8|14668.8|14677.7|14675.7|14666.3|14664.3|542
1634026500000|2021-10-12 08:15:00|14670.9|14668.9|14662.8|14660.8|14672.8|14670.8|14659|14657|696
1634026800000|2021-10-12 08:20:00|14662.7|14660.7|14687.2|14685.2|14689.3|14687.3|14659.8|14657.8|971
1634027100000|2021-10-12 08:25:00|14687.5|14685.5|14685|14683|14693|14691|14678.2|14676.2|823
1634027400000|2021-10-12 08:30:00|14685.2|14683.2|14684.9|14682.9|14687.4|14685.4|14676.9|14674.9|622
1634027700000|2021-10-12 08:35:00|14685|14683|14690.9|14688.9|14693.9|14691.9|14684.9|14682.9|656
1634028000000|2021-10-12 08:40:00|14690.7|14688.7|14693|14691|14697.3|14695.3|14690.3|14688.3|660
1634028300000|2021-10-12 08:45:00|14692.8|14690.8|14709.9|14707.9|14711.8|14709.8|14692.5|14690.5|1644
1634028600000|2021-10-12 08:50:00|14710|14708|14707.5|14705.5|14717.5|14715.5|14706.9|14704.9|1218
1634028900000|2021-10-12 08:55:00|14707.7|14705.7|14710.7|14708.7|14712.7|14710.7|14706.7|14704.7|382
1634029200000|2021-10-12 09:00:00|14710.5|14708.5|14723.4|14721.4|14723.9|14721.9|14710.4|14708.4|1059
1634029500000|2021-10-12 09:05:00|14724.9|14722.9|14723.4|14721.4|14733.5|14731.5|14723.2|14721.2|1845
1634029800000|2021-10-12 09:10:00|14723.5|14721.5|14732.9|14730.9|14732.9|14730.9|14720.2|14718.2|753
1634030100000|2021-10-12 09:15:00|14732.7|14730.7|14740.8|14738.8|14746.3|14744.3|14732.7|14730.7|1433
1634030400000|2021-10-12 09:20:00|14740.5|14738.5|14739.3|14737.3|14746.2|14744.2|14739.3|14737.3|731
1634030700000|2021-10-12 09:25:00|14739.5|14737.5|14740|14738|14743.4|14741.4|14737.5|14735.5|567
1634031000000|2021-10-12 09:30:00|14740.2|14738.2|14740.4|14738.4|14744.3|14742.3|14737.2|14735.2|611
1634031300000|2021-10-12 09:35:00|14740.5|14738.5|14735.5|14733.5|14742.2|14740.2|14734.3|14732.3|793
1634031600000|2021-10-12 09:40:00|14736.2|14734.2|14738|14736|14739.5|14737.5|14732.9|14730.9|537
1634031900000|2021-10-12 09:45:00|14737.9|14735.9|14738|14736|14741.2|14739.2|14734.9|14732.9|443
1634032200000|2021-10-12 09:50:00|14738.2|14736.2|14740.8|14738.8|14745.4|14743.4|14738|14736|633
1634032500000|2021-10-12 09:55:00|14740.7|14738.7|14737.8|14735.8|14741.4|14739.4|14736.5|14734.5|395
1634032800000|2021-10-12 10:00:00|14737.9|14735.9|14742|14740|14749.2|14747.2|14736|14734|718
1634033100000|2021-10-12 10:05:00|14741.9|14739.9|14738.3|14736.3|14744.3|14742.3|14735.5|14733.5|465
1634033400000|2021-10-12 10:10:00|14738.2|14736.2|14733|14731|14738.3|14736.3|14727.3|14725.3|708
1634033700000|2021-10-12 10:15:00|14733.2|14731.2|14727.5|14725.5|14738.4|14736.4|14724.3|14722.3|632
1634034000000|2021-10-12 10:20:00|14727.4|14725.4|14729|14727|14732|14730|14726.3|14724.3|292
1634034300000|2021-10-12 10:25:00|14728.9|14726.9|14729.2|14727.2|14735.3|14733.3|14726.7|14724.7|634
1634034600000|2021-10-12 10:30:00|14729|14727|14732.7|14730.7|14735.8|14733.8|14729|14727|267
1634034900000|2021-10-12 10:35:00|14732.5|14730.5|14735.3|14733.3|14737.7|14735.7|14730.3|14728.3|307
1634035200000|2021-10-12 10:40:00|14735.2|14733.2|14740.9|14738.9|14745.9|14743.9|14734.5|14732.5|587
1634035500000|2021-10-12 10:45:00|14740.8|14738.8|14744.5|14742.5|14746.3|14744.3|14740|14738|464
1634035800000|2021-10-12 10:50:00|14744.7|14742.7|14754.2|14752.2|14755.3|14753.3|14744.5|14742.5|706
1634036100000|2021-10-12 10:55:00|14754|14752|14759.8|14757.8|14762.5|14760.5|14747|14745|1129
1634036400000|2021-10-12 11:00:00|14759.4|14757.4|14746.8|14744.8|14760.8|14758.8|14745.8|14743.8|1041
1634036700000|2021-10-12 11:05:00|14746.7|14744.7|14756.4|14754.4|14758.8|14756.8|14744.4|14742.4|592
1634037000000|2021-10-12 11:10:00|14756.3|14754.3|14757.4|14755.4|14759.4|14757.4|14753.4|14751.4|331
1634037300000|2021-10-12 11:15:00|14758.2|14756.2|14757.2|14755.2|14761|14759|14753.3|14751.3|524
1634037600000|2021-10-12 11:20:00|14757|14755|14764.7|14762.7|14767.8|14765.8|14755.5|14753.5|1032
1634037900000|2021-10-12 11:25:00|14764.3|14762.3|14765.3|14763.3|14772.2|14770.2|14763.8|14761.8|945
1634038200000|2021-10-12 11:30:00|14765.2|14763.2|14759.2|14757.2|14767.3|14765.3|14759.2|14757.2|710
1634038500000|2021-10-12 11:35:00|14759.3|14757.3|14756.2|14754.2|14761.7|14759.7|14753.3|14751.3|593
1634038800000|2021-10-12 11:40:00|14756.3|14754.3|14751.2|14749.2|14757.5|14755.5|14749.4|14747.4|572
1634039100000|2021-10-12 11:45:00|14751.3|14749.3|14748.7|14746.7|14752.2|14750.2|14744.3|14742.3|1003
1634039400000|2021-10-12 11:50:00|14748.5|14746.5|14748.7|14746.7|14749.4|14747.4|14745.2|14743.2|461
1634039700000|2021-10-12 11:55:00|14748.8|14746.8|14744.9|14742.9|14749|14747|14744.8|14742.8|434
1634040000000|2021-10-12 12:00:00|14744.3|14742.3|14744.5|14742.5|14754.3|14752.3|14740.7|14738.7|1359
1634040300000|2021-10-12 12:05:00|14745|14743|14753.9|14751.9|14759.5|14757.5|14744.5|14742.5|1114
1634040600000|2021-10-12 12:10:00|14754|14752|14760.2|14758.2|14761.5|14759.5|14751.3|14749.3|620
1634040900000|2021-10-12 12:15:00|14760.3|14758.3|14765.5|14763.5|14768.2|14766.2|14758.9|14756.9|772
1634041200000|2021-10-12 12:20:00|14765.7|14763.7|14780.5|14778.5|14781.8|14779.8|14762|14760|1891
1634041500000|2021-10-12 12:25:00|14780.7|14778.7|14793.7|14791.7|14796.7|14794.7|14778.3|14776.3|2273
1634041800000|2021-10-12 12:30:00|14793.8|14791.8|14781.7|14779.7|14794|14792|14779.3|14777.3|1323
1634042100000|2021-10-12 12:35:00|14781.4|14779.4|14774.4|14772.4|14781.9|14779.9|14774|14772|1382
1634042400000|2021-10-12 12:40:00|14774.2|14772.2|14756.7|14754.7|14774.8|14772.8|14746.9|14744.9|2837
1634042700000|2021-10-12 12:45:00|14756.9|14754.9|14749.7|14747.7|14758.9|14756.9|14748.4|14746.4|1230
1634043000000|2021-10-12 12:50:00|14749.9|14747.9|14754.4|14752.4|14756.9|14754.9|14747.2|14745.2|1189
1634043300000|2021-10-12 12:55:00|14754.2|14752.2|14758.9|14756.9|14760.4|14758.4|14750.5|14748.5|1121
1634043600000|2021-10-12 13:00:00|14758.8|14756.8|14762|14760|14764|14762|14755.4|14753.4|889
1634043900000|2021-10-12 13:05:00|14761.9|14759.9|14784|14782|14784.4|14782.4|14760.2|14758.2|2461
1634044200000|2021-10-12 13:10:00|14784.2|14782.2|14776.3|14774.3|14791|14789|14775.7|14773.7|2651
1634044500000|2021-10-12 13:15:00|14776.2|14774.2|14770.8|14768.8|14779.4|14777.4|14769.4|14767.4|1341
1634044800000|2021-10-12 13:20:00|14770.9|14768.9|14771.7|14769.7|14777.7|14775.7|14768.7|14766.7|1124
1634045100000|2021-10-12 13:25:00|14771.5|14769.5|14773.8|14771.8|14782.9|14780.9|14771.4|14769.4|1864
1634045400000|2021-10-12 13:30:00|14773|14772|14778.7|14777.7|14791.7|14790.7|14717.7|14716.7|22954
1634045700000|2021-10-12 13:35:00|14777.7|14776.7|14747.7|14746.7|14787.3|14786.3|14734|14733|14126
1634046000000|2021-10-12 13:40:00|14747.5|14746.5|14704.2|14703.2|14764.4|14763.4|14702.7|14701.7|15160
1634046300000|2021-10-12 13:45:00|14704.9|14703.9|14698.4|14697.4|14708|14707|14670.9|14669.9|16122
1634046600000|2021-10-12 13:50:00|14698.5|14697.5|14719.7|14718.7|14741.7|14740.7|14687.8|14686.8|14135
1634046900000|2021-10-12 13:55:00|14719.8|14718.8|14675.2|14674.2|14733.7|14732.7|14674|14673|10622
1634047200000|2021-10-12 14:00:00|14674.7|14673.7|14715.8|14714.8|14729.4|14728.4|14672|14671|14740
1634047500000|2021-10-12 14:05:00|14716.2|14715.2|14682.2|14681.2|14726.9|14725.9|14678.9|14677.9|10340
1634047800000|2021-10-12 14:10:00|14681.7|14680.7|14706.5|14705.5|14712.5|14711.5|14679.6|14678.6|7664
1634048100000|2021-10-12 14:15:00|14705.5|14704.5|14701.5|14700.5|14732.2|14731.2|14664.3|14663.3|14232
1634048400000|2021-10-12 14:20:00|14701.2|14700.2|14690.8|14689.8|14705.5|14704.5|14687.2|14686.2|6757
1634048700000|2021-10-12 14:25:00|14690.5|14689.5|14703.3|14702.3|14716.3|14715.3|14676.8|14675.8|7926
1634049000000|2021-10-12 14:30:00|14703.2|14702.2|14686.7|14685.7|14705|14704|14679|14678|6990
1634049300000|2021-10-12 14:35:00|14686.6|14685.6|14675|14674|14689.2|14688.2|14661.5|14660.5|8451
1634049600000|2021-10-12 14:40:00|14674.5|14673.5|14671.7|14670.7|14695.8|14694.8|14670.1|14669.1|6258
1634049900000|2021-10-12 14:45:00|14671|14670|14678.2|14677.2|14689|14688|14668.7|14667.7|5240
1634050200000|2021-10-12 14:50:00|14677.7|14676.7|14659.7|14658.7|14680.5|14679.5|14647.7|14646.7|9303
1634050500000|2021-10-12 14:55:00|14660.8|14659.8|14651.7|14650.7|14666.5|14665.5|14646|14645|7533
1634050800000|2021-10-12 15:00:00|14652.2|14651.2|14679.5|14678.5|14694.5|14693.5|14652.2|14651.2|10983
1634051100000|2021-10-12 15:05:00|14680|14679|14706.7|14705.7|14717|14716|14674.5|14673.5|7209
1634051400000|2021-10-12 15:10:00|14706|14705|14694.2|14693.2|14711|14710|14690.5|14689.5|3954
1634051700000|2021-10-12 15:15:00|14694|14693|14680.8|14679.8|14697|14696|14672|14671|5611
1634052000000|2021-10-12 15:20:00|14681.2|14680.2|14701.2|14700.2|14701.7|14700.7|14675.2|14674.2|4332
1634052300000|2021-10-12 15:25:00|14701|14700|14685.7|14684.7|14704.5|14703.5|14680|14679|4157
1634052600000|2021-10-12 15:30:00|14686.2|14685.2|14675|14674|14693.7|14692.7|14673.7|14672.7|4048
1634052900000|2021-10-12 15:35:00|14674.8|14673.8|14683.3|14682.3|14688|14687|14669|14668|4770
1634053200000|2021-10-12 15:40:00|14683.2|14682.2|14675.5|14674.5|14687.5|14686.5|14667.2|14666.2|3852
1634053500000|2021-10-12 15:45:00|14675.6|14674.6|14689.7|14688.7|14691.5|14690.5|14666.6|14665.6|3652
1634053800000|2021-10-12 15:50:00|14689.5|14688.5|14706.7|14705.7|14708.2|14707.2|14689|14688|3957
1634054100000|2021-10-12 15:55:00|14706.8|14705.8|14716.8|14715.8|14717.2|14716.2|14699.2|14698.2|3723
1634054400000|2021-10-12 16:00:00|14717.2|14716.2|14738.2|14737.2|14741.5|14740.5|14716.2|14715.2|7249
1634054700000|2021-10-12 16:05:00|14738|14737|14731.2|14730.2|14744.8|14743.8|14729.1|14728.1|5218
1634055000000|2021-10-12 16:10:00|14731.5|14730.5|14724.2|14723.2|14738.2|14737.2|14723.2|14722.2|3419
1634055300000|2021-10-12 16:15:00|14724|14723|14722.6|14721.6|14731|14730|14721.7|14720.7|2899
1634055600000|2021-10-12 16:20:00|14722.5|14721.5|14719.2|14718.2|14723.2|14722.2|14712.5|14711.5|3043
1634055900000|2021-10-12 16:25:00|14719|14718|14712.2|14711.2|14720.6|14719.6|14707.2|14706.2|2704
1634056200000|2021-10-12 16:30:00|14712.1|14711.1|14683.7|14682.7|14715.5|14714.5|14679|14678|6473
1634056500000|2021-10-12 16:35:00|14683.5|14682.5|14684.5|14683.5|14685.1|14684.1|14676.2|14675.2|3561
1634056800000|2021-10-12 16:40:00|14686.4|14685.4|14690.4|14689.4|14690.9|14689.9|14683.1|14682.1|3472
1634057100000|2021-10-12 16:45:00|14690.2|14689.2|14682.1|14681.1|14690.5|14689.5|14676.4|14675.4|3513
1634057400000|2021-10-12 16:50:00|14681.6|14680.6|14671.9|14670.9|14687.9|14686.9|14671.5|14670.5|2530
1634057700000|2021-10-12 16:55:00|14672.1|14671.1|14674.4|14673.4|14676.7|14675.7|14667.4|14666.4|2804
1634058000000|2021-10-12 17:00:00|14673.9|14672.9|14666.9|14665.9|14675.4|14674.4|14657.4|14656.4|3370
1634058300000|2021-10-12 17:05:00|14666.4|14665.4|14651.1|14650.1|14668.5|14667.5|14651.1|14650.1|3418
1634058600000|2021-10-12 17:10:00|14651.4|14650.4|14667.1|14666.1|14669.5|14668.5|14650.9|14649.9|3011
1634058900000|2021-10-12 17:15:00|14666.9|14665.9|14669.4|14668.4|14673.9|14672.9|14660.2|14659.2|2313
1634059200000|2021-10-12 17:20:00|14668.9|14667.9|14653|14652|14672.1|14671.1|14650.9|14649.9|2972
1634059500000|2021-10-12 17:25:00|14653.1|14652.1|14672.6|14671.6|14679.6|14678.6|14651|14650|4533
1634059800000|2021-10-12 17:30:00|14672.7|14671.7|14681.9|14680.9|14683.1|14682.1|14664|14663|2637
1634060100000|2021-10-12 17:35:00|14681.7|14680.7|14678.9|14677.9|14681.9|14680.9|14673.9|14672.9|1761
1634060400000|2021-10-12 17:40:00|14678.7|14677.7|14689.9|14688.9|14690.9|14689.9|14678.7|14677.7|2606
1634060700000|2021-10-12 17:45:00|14689.6|14688.6|14685.9|14684.9|14693.1|14692.1|14680.2|14679.2|3163
1634061000000|2021-10-12 17:50:00|14686|14685|14672.1|14671.1|14695.1|14694.1|14671.6|14670.6|4354
1634061300000|2021-10-12 17:55:00|14672.6|14671.6|14672.9|14671.9|14681.6|14680.6|14672.2|14671.2|2990
1634061600000|2021-10-12 18:00:00|14672|14671|14689.6|14688.6|14692.6|14691.6|14666.2|14665.2|4202
1634061900000|2021-10-12 18:05:00|14689.7|14688.7|14687.1|14686.1|14694.2|14693.2|14681.6|14680.6|2820
1634062200000|2021-10-12 18:10:00|14687.4|14686.4|14707.6|14706.6|14708.9|14707.9|14683.1|14682.1|4092
1634062500000|2021-10-12 18:15:00|14707.9|14706.9|14723|14722|14734.4|14733.4|14704.7|14703.7|7035
1634062800000|2021-10-12 18:20:00|14723.1|14722.1|14713.1|14712.1|14726.4|14725.4|14713.1|14712.1|3300
1634063100000|2021-10-12 18:25:00|14713.2|14712.2|14713.7|14712.7|14719.4|14718.4|14711|14710|2084
1634063400000|2021-10-12 18:30:00|14713.9|14712.9|14702.4|14701.4|14716.6|14715.6|14700.4|14699.4|3458
1634063700000|2021-10-12 18:35:00|14702.2|14701.2|14688.9|14687.9|14704.2|14703.2|14685|14684|3894
1634064000000|2021-10-12 18:40:00|14688.7|14687.7|14694|14693|14696|14695|14685.4|14684.4|2154
1634064300000|2021-10-12 18:45:00|14693.6|14692.6|14694.1|14693.1|14697.7|14696.7|14691.1|14690.1|1474
1634064600000|2021-10-12 18:50:00|14694.2|14693.2|14703.9|14702.9|14704.7|14703.7|14688.1|14687.1|2798
1634064900000|2021-10-12 18:55:00|14704|14703|14684.6|14683.6|14704.7|14703.7|14680.6|14679.6|4962
1634065200000|2021-10-12 19:00:00|14684.7|14683.7|14677.1|14676.1|14688.2|14687.2|14666.4|14665.4|3917
1634065500000|2021-10-12 19:05:00|14677.2|14676.2|14671.5|14670.5|14683.7|14682.7|14667.2|14666.2|3370
1634065800000|2021-10-12 19:10:00|14671.7|14670.7|14680.2|14679.2|14684.2|14683.2|14671.4|14670.4|3065
1634066100000|2021-10-12 19:15:00|14680.1|14679.1|14674.9|14673.9|14682.2|14681.2|14660.9|14659.9|4632
1634066400000|2021-10-12 19:20:00|14674|14673|14683.2|14682.2|14688|14687|14663|14662|4373
1634066700000|2021-10-12 19:25:00|14683.1|14682.1|14682|14681|14690.5|14689.5|14674.6|14673.6|2995
1634067000000|2021-10-12 19:30:00|14681.5|14680.5|14687.5|14686.5|14692.6|14691.6|14671.5|14670.5|4132
1634067300000|2021-10-12 19:35:00|14687.6|14686.6|14674.7|14673.7|14694.7|14693.7|14671.6|14670.6|3784
1634067600000|2021-10-12 19:40:00|14675|14674|14645.7|14644.7|14676.1|14675.1|14642.5|14641.5|6155
1634067900000|2021-10-12 19:45:00|14645.6|14644.6|14642.8|14641.8|14651.7|14650.7|14635.3|14634.3|5319
1634068200000|2021-10-12 19:50:00|14645|14644|14648.8|14647.8|14650.7|14649.7|14635.7|14634.7|6915
1634068500000|2021-10-12 19:55:00|14649|14648|14664.1|14663.1|14683|14682|14647.3|14646.3|13883
1634068800000|2021-10-12 20:00:00|14663.7|14662.7|14617.3|14615.3|14667.1|14665.1|14609.7|14607.7|8663
1634069100000|2021-10-12 20:05:00|14617.2|14615.2|14619.5|14617.5|14630.6|14628.6|14615|14613|2793
1634069400000|2021-10-12 20:10:00|14619.6|14617.6|14627.2|14625.2|14627.7|14625.7|14618|14616|1923
1634069700000|2021-10-12 20:15:00|14627.1|14625.1|14617.7|14615.7|14628.2|14626.2|14615.8|14613.8|633
1634070000000|2021-10-12 20:20:00|14618|14616|14611|14609|14620.6|14618.6|14610.7|14608.7|594
1634070300000|2021-10-12 20:25:00|14610.8|14608.8|14605|14603|14613.3|14611.3|14600|14598|968
1634070600000|2021-10-12 20:30:00|14604.8|14602.8|14608.1|14606.1|14611|14609|14600.6|14598.6|811
1634070900000|2021-10-12 20:35:00|14608.2|14606.2|14610.6|14608.6|14613.5|14611.5|14606.1|14604.1|405
1634071200000|2021-10-12 20:40:00|14610.7|14608.7|14613.3|14611.3|14617.6|14615.6|14609.8|14607.8|315
1634071500000|2021-10-12 20:45:00|14613.2|14611.2|14616.3|14614.3|14616.5|14614.5|14610.6|14608.6|343
1634071800000|2021-10-12 20:50:00|14616.1|14614.1|14608.3|14606.3|14617.6|14615.6|14608.3|14606.3|406
1634072100000|2021-10-12 20:55:00|14608.5|14606.5|14614.4|14609.4|14614.4|14612.2|14608.2|14606.2|337
1634072400000|2021-10-12 21:00:00|14614.5|14609.5|14617|14612|14617.7|14612.7|14614|14609|0
1634072700000|2021-10-12 21:05:00|14617.7|14612.7|14616.5|14611.5|14618|14613|14615.8|14610.8|0
1634073000000|2021-10-12 21:10:00|14618.9|14613.9|14617.3|14612.3|14618.9|14613.9|14617|14612|0
1634073300000|2021-10-12 21:15:00|14616.7|14611.7|14616.2|14611.2|14618|14613|14616.2|14611.2|0
1634073600000|2021-10-12 21:20:00|14616.3|14611.3|14616.3|14611.3|14616.3|14611.3|14615.3|14610.3|0
1634073900000|2021-10-12 21:25:00|14616.5|14611.5|14616.7|14611.7|14616.8|14611.8|14615.1|14610.1|0
1634074200000|2021-10-12 21:30:00|14616.8|14611.8|14615.8|14610.8|14617|14612|14614.6|14609.6|0
1634074500000|2021-10-12 21:35:00|14615.7|14610.7|14611.1|14606.1|14615.7|14610.7|14611.1|14606.1|0
1634074800000|2021-10-12 21:40:00|14611.2|14606.2|14611.9|14606.9|14613|14608|14610.8|14605.8|0
1634075100000|2021-10-12 21:45:00|14612.2|14607.2|14612.4|14607.4|14612.8|14607.8|14611.6|14606.6|0
1634075400000|2021-10-12 21:50:00|14612.6|14607.6|14611.7|14606.7|14613|14608|14611.4|14606.4|0
1634075700000|2021-10-12 21:55:00|14611.8|14606.8|14613.2|14608.2|14613.8|14608.8|14611.8|14606.8|0
1634076000000|2021-10-12 22:00:00|14608.2|14606.2|14613.5|14611.5|14616.6|14614.6|14605.2|14603.2|526
1634076300000|2021-10-12 22:05:00|14613.6|14611.6|14616.1|14614.1|14617.1|14615.1|14609.7|14607.7|280
1634076600000|2021-10-12 22:10:00|14617.1|14615.1|14611.2|14609.2|14617.3|14615.3|14607|14605|307
1634076900000|2021-10-12 22:15:00|14611.3|14609.3|14613.8|14611.8|14616.1|14614.1|14611.3|14609.3|161
1634077200000|2021-10-12 22:20:00|14614|14612|14617.5|14615.5|14618.5|14616.5|14612.2|14610.2|279
1634077500000|2021-10-12 22:25:00|14617.2|14615.2|14618|14616|14623.8|14621.8|14617|14615|491
1634077800000|2021-10-12 22:30:00|14617.8|14615.8|14619.5|14617.5|14621.7|14619.7|14617.6|14615.6|179
1634078100000|2021-10-12 22:35:00|14620.1|14618.1|14621|14619|14623.2|14621.2|14620|14618|156
1634078400000|2021-10-12 22:40:00|14621.1|14619.1|14622.1|14620.1|14624.1|14622.1|14621|14619|119
1634078700000|2021-10-12 22:45:00|14622|14620|14610.2|14608.2|14622|14620|14609.2|14607.2|383
1634079000000|2021-10-12 22:50:00|14610.1|14608.1|14618.1|14616.1|14618.7|14616.7|14609.7|14607.7|221
1634079300000|2021-10-12 22:55:00|14618|14616|14622.5|14620.5|14622.5|14620.5|14616.3|14614.3|228
1634079600000|2021-10-12 23:00:00|14622.6|14620.6|14629.7|14627.7|14630.3|14628.3|14621.5|14619.5|651
1634079900000|2021-10-12 23:05:00|14630.1|14628.1|14627.3|14625.3|14630.5|14628.5|14627|14625|148
1634080200000|2021-10-12 23:10:00|14627.6|14625.6|14625.6|14623.6|14628.1|14626.1|14623.1|14621.1|203
1634080500000|2021-10-12 23:15:00|14625.7|14623.7|14621.7|14619.7|14625.7|14623.7|14618.6|14616.6|240
1634080800000|2021-10-12 23:20:00|14621.5|14619.5|14622.2|14620.2|14623.2|14621.2|14617.8|14615.8|240
1634081100000|2021-10-12 23:25:00|14622.3|14620.3|14627.5|14625.5|14630.2|14628.2|14620.5|14618.5|300
1634081400000|2021-10-12 23:30:00|14627.6|14625.6|14627.3|14625.3|14627.8|14625.8|14623.6|14621.6|215
1634081700000|2021-10-12 23:35:00|14627.2|14625.2|14622.1|14620.1|14627.8|14625.8|14621.3|14619.3|176
1634082000000|2021-10-12 23:40:00|14622.2|14620.2|14622.2|14620.2|14625|14623|14621.1|14619.1|164
1634082300000|2021-10-12 23:45:00|14622.5|14620.5|14622|14620|14625.8|14623.8|14619.3|14617.3|221
1634082600000|2021-10-12 23:50:00|14621.7|14619.7|14622|14620|14625|14623|14619.3|14617.3|177
1634082900000|2021-10-12 23:55:00|14621.8|14619.8|14619.5|14617.5|14622.6|14620.6|14616.2|14614.2|343
1634083200000|2021-10-13 00:00:00|14619.3|14617.3|14630.5|14628.5|14633.8|14631.8|14619.2|14617.2|705
1634083500000|2021-10-13 00:05:00|14630.6|14628.6|14632.1|14630.1|14633.6|14631.6|14625.3|14623.3|343
1634083800000|2021-10-13 00:10:00|14632|14630|14641.1|14639.1|14642.6|14640.6|14631.8|14629.8|652
1634084100000|2021-10-13 00:15:00|14641.5|14639.5|14644.7|14642.7|14648.8|14646.8|14640.6|14638.6|728
1634084400000|2021-10-13 00:20:00|14644.6|14642.6|14643.5|14641.5|14647.8|14645.8|14641.8|14639.8|334
1634084700000|2021-10-13 00:25:00|14643.3|14641.3|14643.1|14641.1|14647.6|14645.6|14642.8|14640.8|272
1634085000000|2021-10-13 00:30:00|14643.2|14641.2|14643.5|14641.5|14644.7|14642.7|14635.5|14633.5|535
1634085300000|2021-10-13 00:35:00|14643.6|14641.6|14646.1|14644.1|14646.1|14644.1|14640.2|14638.2|320
1634085600000|2021-10-13 00:40:00|14646.2|14644.2|14654.5|14652.5|14656.8|14654.8|14644.5|14642.5|487
1634085900000|2021-10-13 00:45:00|14654.6|14652.6|14652.1|14650.1|14659.6|14657.6|14650.8|14648.8|620
1634086200000|2021-10-13 00:50:00|14652.3|14650.3|14655.1|14653.1|14657.3|14655.3|14649.7|14647.7|288
1634086500000|2021-10-13 00:55:00|14654.8|14652.8|14651.2|14649.2|14655.3|14653.3|14649.8|14647.8|296
1634086800000|2021-10-13 01:00:00|14651.3|14649.3|14648.8|14646.8|14653.8|14651.8|14646.1|14644.1|302
1634087100000|2021-10-13 01:05:00|14648.7|14646.7|14641.6|14639.6|14649.5|14647.5|14640.3|14638.3|383
1634087400000|2021-10-13 01:10:00|14641.7|14639.7|14642.1|14640.1|14644.8|14642.8|14641.6|14639.6|203
1634087700000|2021-10-13 01:15:00|14641.7|14639.7|14635|14633|14644|14642|14632.7|14630.7|610
1634088000000|2021-10-13 01:20:00|14635.1|14633.1|14631.2|14629.2|14635.1|14633.1|14622.1|14620.1|842
1634088300000|2021-10-13 01:25:00|14631.3|14629.3|14628.6|14626.6|14631.8|14629.8|14622.8|14620.8|501
1634088600000|2021-10-13 01:30:00|14628.7|14626.7|14629.8|14627.8|14636.5|14634.5|14628|14626|595
1634088900000|2021-10-13 01:35:00|14629.7|14627.7|14639.6|14637.6|14640.6|14638.6|14626.7|14624.7|591
1634089200000|2021-10-13 01:40:00|14639.7|14637.7|14637|14635|14640.5|14638.5|14635.8|14633.8|291
1634089500000|2021-10-13 01:45:00|14636.8|14634.8|14639.5|14637.5|14640.2|14638.2|14632.5|14630.5|407
1634089800000|2021-10-13 01:50:00|14639.2|14637.2|14637.2|14635.2|14639.2|14637.2|14633.5|14631.5|293
1634090100000|2021-10-13 01:55:00|14637.1|14635.1|14631.3|14629.3|14640.2|14638.2|14628.8|14626.8|323
1634090400000|2021-10-13 02:00:00|14631.5|14629.5|14635.1|14633.1|14636.8|14634.8|14630.2|14628.2|239
1634090700000|2021-10-13 02:05:00|14635.2|14633.2|14630.8|14628.8|14636|14634|14628.5|14626.5|462
1634091000000|2021-10-13 02:10:00|14632|14630|14625.2|14623.2|14634.2|14632.2|14624.8|14622.8|342
1634091300000|2021-10-13 02:15:00|14625.3|14623.3|14630.3|14628.3|14631.8|14629.8|14620.3|14618.3|608
1634091600000|2021-10-13 02:20:00|14630.2|14628.2|14626.7|14624.7|14631.5|14629.5|14625.1|14623.1|233
1634091900000|2021-10-13 02:25:00|14626.8|14624.8|14621.3|14619.3|14631|14629|14617|14615|570
1634092200000|2021-10-13 02:30:00|14621.5|14619.5|14626.5|14624.5|14626.5|14624.5|14619|14617|421
1634092500000|2021-10-13 02:35:00|14626.8|14624.8|14620.3|14618.3|14627.8|14625.8|14617.1|14615.1|444
1634092800000|2021-10-13 02:40:00|14620.2|14618.2|14620.6|14618.6|14622.1|14620.1|14615.1|14613.1|335
1634093100000|2021-10-13 02:45:00|14620.2|14618.2|14616.6|14614.6|14623.1|14621.1|14613|14611|607
1634093400000|2021-10-13 02:50:00|14616.5|14614.5|14619.3|14617.3|14620.6|14618.6|14614.6|14612.6|256
1634093700000|2021-10-13 02:55:00|14619.2|14617.2|14620.3|14618.3|14623.8|14621.8|14617.8|14615.8|262
1634094000000|2021-10-13 03:00:00|14620.5|14618.5|14625.8|14623.8|14632.3|14630.3|14620.5|14618.5|549
1634094300000|2021-10-13 03:05:00|14625.7|14623.7|14625.8|14623.8|14628.2|14626.2|14625|14623|183
1634094600000|2021-10-13 03:10:00|14626|14624|14625.1|14623.1|14628.6|14626.6|14625.1|14623.1|163
1634094900000|2021-10-13 03:15:00|14625.2|14623.2|14635.1|14633.1|14638.6|14636.6|14624.1|14622.1|556
1634095200000|2021-10-13 03:20:00|14635|14633|14636.6|14634.6|14641|14639|14635|14633|349
1634095500000|2021-10-13 03:25:00|14636.7|14634.7|14638.3|14636.3|14639.7|14637.7|14633.3|14631.3|236
1634095800000|2021-10-13 03:30:00|14638.2|14636.2|14634.3|14632.3|14639|14637|14634.2|14632.2|220
1634096100000|2021-10-13 03:35:00|14634.2|14632.2|14634.5|14632.5|14636.7|14634.7|14632.6|14630.6|140
1634096400000|2021-10-13 03:40:00|14634.3|14632.3|14635.2|14633.2|14638.1|14636.1|14634.1|14632.1|177
1634096700000|2021-10-13 03:45:00|14635.3|14633.3|14635.3|14633.3|14637.7|14635.7|14633.6|14631.6|152
1634097000000|2021-10-13 03:50:00|14635.5|14633.5|14630.6|14628.6|14636.2|14634.2|14629.7|14627.7|379
1634097300000|2021-10-13 03:55:00|14630.5|14628.5|14632.6|14630.6|14632.8|14630.8|14629.7|14627.7|89
1634097600000|2021-10-13 04:00:00|14632.7|14630.7|14637.3|14635.3|14638.6|14636.6|14632.7|14630.7|247
1634097900000|2021-10-13 04:05:00|14637.2|14635.2|14640.6|14638.6|14642.6|14640.6|14635.3|14633.3|278
1634098200000|2021-10-13 04:10:00|14640.5|14638.5|14636.8|14634.8|14641.3|14639.3|14636.7|14634.7|186
1634098500000|2021-10-13 04:15:00|14637.1|14635.1|14633.1|14631.1|14637.1|14635.1|14631.3|14629.3|186
1634098800000|2021-10-13 04:20:00|14633.2|14631.2|14637.8|14635.8|14637.8|14635.8|14632.8|14630.8|143
1634099100000|2021-10-13 04:25:00|14638|14636|14637.3|14635.3|14638.3|14636.3|14636.1|14634.1|105
1634099400000|2021-10-13 04:30:00|14637.5|14635.5|14641|14639|14641.5|14639.5|14633.3|14631.3|256
1634099700000|2021-10-13 04:35:00|14640.8|14638.8|14640.7|14638.7|14643.8|14641.8|14639.8|14637.8|226
1634100000000|2021-10-13 04:40:00|14640.8|14638.8|14646.3|14644.3|14646.8|14644.8|14640.8|14638.8|234
1634100300000|2021-10-13 04:45:00|14646.6|14644.6|14646.6|14644.6|14650.5|14648.5|14643.6|14641.6|518
1634100600000|2021-10-13 04:50:00|14646.5|14644.5|14645.7|14643.7|14646.6|14644.6|14643.3|14641.3|164
1634100900000|2021-10-13 04:55:00|14645.8|14643.8|14653.8|14651.8|14655.1|14653.1|14645.2|14643.2|376
1634101200000|2021-10-13 05:00:00|14654|14652|14656.2|14654.2|14657.1|14655.1|14650.6|14648.6|367
1634101500000|2021-10-13 05:05:00|14656.3|14654.3|14654.2|14652.2|14658.1|14656.1|14652|14650|302
1634101800000|2021-10-13 05:10:00|14654.1|14652.1|14656.7|14654.7|14656.7|14654.7|14648.2|14646.2|452
1634102100000|2021-10-13 05:15:00|14656.8|14654.8|14652.6|14650.6|14659|14657|14652.6|14650.6|316
1634102400000|2021-10-13 05:20:00|14652.5|14650.5|14646.6|14644.6|14653.3|14651.3|14646.2|14644.2|267
1634102700000|2021-10-13 05:25:00|14646.7|14644.7|14645.6|14643.6|14648.2|14646.2|14640.8|14638.8|363
1634103000000|2021-10-13 05:30:00|14645.5|14643.5|14647.7|14645.7|14647.7|14645.7|14642.6|14640.6|245
1634103300000|2021-10-13 05:35:00|14647.6|14645.6|14642.8|14640.8|14650.1|14648.1|14642.6|14640.6|272
1634103600000|2021-10-13 05:40:00|14643|14641|14638.3|14636.3|14643.5|14641.5|14637.8|14635.8|317
1634103900000|2021-10-13 05:45:00|14638.5|14636.5|14637.6|14635.6|14641.8|14639.8|14637.6|14635.6|178
1634104200000|2021-10-13 05:50:00|14637.5|14635.5|14641.6|14639.6|14642.6|14640.6|14632.1|14630.1|493
1634104500000|2021-10-13 05:55:00|14641.5|14639.5|14639.1|14637.1|14642.8|14640.8|14638.8|14636.8|159
1634104800000|2021-10-13 06:00:00|14639.2|14637.2|14651.6|14649.6|14652.6|14650.6|14633.6|14631.6|781
1634105100000|2021-10-13 06:05:00|14651.2|14649.2|14642.5|14640.5|14655.1|14653.1|14637.8|14635.8|590
1634105400000|2021-10-13 06:10:00|14642.6|14640.6|14638.3|14636.3|14646.8|14644.8|14636.1|14634.1|330
1634105700000|2021-10-13 06:15:00|14638.6|14636.6|14637.3|14635.3|14639.3|14637.3|14630|14628|615
1634106000000|2021-10-13 06:20:00|14637.2|14635.2|14636.3|14634.3|14640.7|14638.7|14635.6|14633.6|213
1634106300000|2021-10-13 06:25:00|14636.2|14634.2|14645.1|14643.1|14646|14644|14634.5|14632.5|436
1634106600000|2021-10-13 06:30:00|14645|14643|14642.3|14640.3|14645|14643|14638.7|14636.7|158
1634106900000|2021-10-13 06:35:00|14642.5|14640.5|14638.1|14636.1|14644|14642|14637.5|14635.5|151
1634107200000|2021-10-13 06:40:00|14638|14636|14639.6|14637.6|14641.8|14639.8|14636.2|14634.2|145
1634107500000|2021-10-13 06:45:00|14639.5|14637.5|14645.6|14643.6|14647.3|14645.3|14637.5|14635.5|259
1634107800000|2021-10-13 06:50:00|14645.7|14643.7|14651.3|14649.3|14652.5|14650.5|14645.7|14643.7|347
1634108100000|2021-10-13 06:55:00|14651.2|14649.2|14646.5|14644.5|14651.2|14649.2|14645.5|14643.5|226
1634108400000|2021-10-13 07:00:00|14646.7|14644.7|14629|14627|14647.8|14645.8|14622.6|14620.6|1742
1634108700000|2021-10-13 07:05:00|14629.2|14627.2|14609.5|14607.5|14629.2|14627.2|14607.5|14605.5|2124
1634109000000|2021-10-13 07:10:00|14609.2|14607.2|14621.6|14619.6|14621.6|14619.6|14606.1|14604.1|1449
1634109300000|2021-10-13 07:15:00|14621.7|14619.7|14621.6|14619.6|14625.1|14623.1|14613|14611|1276
1634109600000|2021-10-13 07:20:00|14621.7|14619.7|14623.8|14621.8|14623.8|14621.8|14614.8|14612.8|961
1634109900000|2021-10-13 07:25:00|14624|14622|14639.5|14637.5|14643.5|14641.5|14624|14622|1411
1634110200000|2021-10-13 07:30:00|14639.3|14637.3|14668.2|14666.2|14670|14668|14639.3|14637.3|1970
1634110500000|2021-10-13 07:35:00|14668.3|14666.3|14675.8|14673.8|14681.7|14679.7|14667.1|14665.1|1605
1634110800000|2021-10-13 07:40:00|14675.7|14673.7|14672.7|14670.7|14680.5|14678.5|14670.5|14668.5|820
1634111100000|2021-10-13 07:45:00|14672.8|14670.8|14678.8|14676.8|14678.8|14676.8|14669.6|14667.6|605
1634111400000|2021-10-13 07:50:00|14679|14677|14683.1|14681.1|14691.6|14689.6|14677.6|14675.6|1304
1634111700000|2021-10-13 07:55:00|14682.8|14680.8|14688.5|14686.5|14689.7|14687.7|14679.5|14677.5|813
1634112000000|2021-10-13 08:00:00|14688.6|14686.6|14685.8|14683.8|14691.6|14689.6|14684.8|14682.8|707
1634112300000|2021-10-13 08:05:00|14686.1|14684.1|14682.6|14680.6|14687.6|14685.6|14675.7|14673.7|987
1634112600000|2021-10-13 08:10:00|14682.5|14680.5|14686.6|14684.6|14691|14689|14681.7|14679.7|549
1634112900000|2021-10-13 08:15:00|14686.7|14684.7|14703.8|14701.8|14705.3|14703.3|14681|14679|1229
1634113200000|2021-10-13 08:20:00|14704|14702|14712.3|14710.3|14715.2|14713.2|14700.3|14698.3|1283
1634113500000|2021-10-13 08:25:00|14712.5|14710.5|14712.1|14710.1|14715.7|14713.7|14708.6|14706.6|863
1634113800000|2021-10-13 08:30:00|14712.3|14710.3|14710.7|14708.7|14713.3|14711.3|14708.2|14706.2|565
1634114100000|2021-10-13 08:35:00|14710.6|14708.6|14703.3|14701.3|14714.6|14712.6|14702.7|14700.7|927
1634114400000|2021-10-13 08:40:00|14703.5|14701.5|14726|14724|14727|14725|14702.3|14700.3|1325
1634114700000|2021-10-13 08:45:00|14726.1|14724.1|14736.6|14734.6|14738.5|14736.5|14722.7|14720.7|1576
1634115000000|2021-10-13 08:50:00|14736.7|14734.7|14733.2|14731.2|14744.3|14742.3|14731.8|14729.8|1443
1634115300000|2021-10-13 08:55:00|14733.3|14731.3|14725|14723|14734.5|14732.5|14722.5|14720.5|1028
1634115600000|2021-10-13 09:00:00|14724.1|14722.1|14722.8|14720.8|14728.1|14726.1|14721.7|14719.7|795
1634115900000|2021-10-13 09:05:00|14722.7|14720.7|14722.6|14720.6|14724.7|14722.7|14715.8|14713.8|778
1634116200000|2021-10-13 09:10:00|14722.8|14720.8|14728.1|14726.1|14731.2|14729.2|14718.8|14716.8|917
1634116500000|2021-10-13 09:15:00|14728.2|14726.2|14730.6|14728.6|14735.5|14733.5|14728.1|14726.1|584
1634116800000|2021-10-13 09:20:00|14730.7|14728.7|14737.6|14735.6|14738.6|14736.6|14728.6|14726.6|761
1634117100000|2021-10-13 09:25:00|14737.2|14735.2|14730.7|14728.7|14739.3|14737.3|14727.5|14725.5|547
1634117400000|2021-10-13 09:30:00|14730.8|14728.8|14735.7|14733.7|14737.8|14735.8|14730.8|14728.8|562
1634117700000|2021-10-13 09:35:00|14735.6|14733.6|14741.6|14739.6|14743.8|14741.8|14733.8|14731.8|623
1634118000000|2021-10-13 09:40:00|14741.7|14739.7|14736.3|14734.3|14742.3|14740.3|14734.2|14732.2|383
1634118300000|2021-10-13 09:45:00|14736.5|14734.5|14737.7|14735.7|14741.3|14739.3|14736.1|14734.1|342
1634118600000|2021-10-13 09:50:00|14737.5|14735.5|14736.8|14734.8|14740.7|14738.7|14734|14732|344
1634118900000|2021-10-13 09:55:00|14737.5|14735.5|14731.3|14729.3|14740.1|14738.1|14729.5|14727.5|539
1634119200000|2021-10-13 10:00:00|14731.6|14729.6|14731.6|14729.6|14742.2|14740.2|14727.7|14725.7|962
1634119500000|2021-10-13 10:05:00|14731.5|14729.5|14729.2|14727.2|14735.2|14733.2|14728.7|14726.7|345
1634119800000|2021-10-13 10:10:00|14729.6|14727.6|14731.3|14729.3|14735.2|14733.2|14728.5|14726.5|437
1634120100000|2021-10-13 10:15:00|14731.5|14729.5|14754.6|14752.6|14759|14757|14731.3|14729.3|1935
1634120400000|2021-10-13 10:20:00|14754.5|14752.5|14740.5|14738.5|14754.6|14752.6|14736.6|14734.6|1014
1634120700000|2021-10-13 10:25:00|14740.3|14738.3|14738.2|14736.2|14741.3|14739.3|14737|14735|323
1634121000000|2021-10-13 10:30:00|14738.1|14736.1|14735.3|14733.3|14741.3|14739.3|14733.8|14731.8|449
1634121300000|2021-10-13 10:35:00|14735.5|14733.5|14727.6|14725.6|14735.8|14733.8|14726|14724|611
1634121600000|2021-10-13 10:40:00|14727.5|14725.5|14730|14728|14730.8|14728.8|14726|14724|484
1634121900000|2021-10-13 10:45:00|14729.6|14727.6|14730.6|14728.6|14732.5|14730.5|14727.8|14725.8|450
1634122200000|2021-10-13 10:50:00|14730.7|14728.7|14732.3|14730.3|14735.6|14733.6|14728|14726|437
1634122500000|2021-10-13 10:55:00|14732.2|14730.2|14727.6|14725.6|14734|14732|14721.7|14719.7|765
1634122800000|2021-10-13 11:00:00|14728.7|14726.7|14721|14719|14729.2|14727.2|14717.7|14715.7|1187
1634123100000|2021-10-13 11:05:00|14721.1|14719.1|14709.5|14707.5|14721.5|14719.5|14708.6|14706.6|1154
1634123400000|2021-10-13 11:10:00|14709.3|14707.3|14710.2|14708.2|14712.1|14710.1|14703.6|14701.6|1100
1634123700000|2021-10-13 11:15:00|14710.3|14708.3|14716.6|14714.6|14722|14720|14710.1|14708.1|1009
1634124000000|2021-10-13 11:20:00|14716.7|14714.7|14717.7|14715.7|14720|14718|14715.5|14713.5|544
1634124300000|2021-10-13 11:25:00|14717.6|14715.6|14729.1|14727.1|14729.2|14727.2|14717.3|14715.3|802
1634124600000|2021-10-13 11:30:00|14729|14727|14733.2|14731.2|14735.2|14733.2|14728.8|14726.8|835
1634124900000|2021-10-13 11:35:00|14733.5|14731.5|14727.7|14725.7|14737.7|14735.7|14726.2|14724.2|924
1634125200000|2021-10-13 11:40:00|14728.1|14726.1|14726.6|14724.6|14730.2|14728.2|14725.7|14723.7|622
1634125500000|2021-10-13 11:45:00|14726.5|14724.5|14726.6|14724.6|14728.7|14726.7|14724.8|14722.8|428
1634125800000|2021-10-13 11:50:00|14726.5|14724.5|14733.1|14731.1|14733.5|14731.5|14725.6|14723.6|592
1634126100000|2021-10-13 11:55:00|14733.2|14731.2|14727|14725|14738.3|14736.3|14725.3|14723.3|1094
1634126400000|2021-10-13 12:00:00|14727.1|14725.1|14738.2|14736.2|14742|14740|14725.5|14723.5|1330
1634126700000|2021-10-13 12:05:00|14738.1|14736.1|14732.7|14730.7|14738.5|14736.5|14732.1|14730.1|884
1634127000000|2021-10-13 12:10:00|14732.8|14730.8|14737.7|14735.7|14739.7|14737.7|14732|14730|814
1634127300000|2021-10-13 12:15:00|14737.6|14735.6|14732.1|14730.1|14739.6|14737.6|14732|14730|519
1634127600000|2021-10-13 12:20:00|14732.2|14730.2|14727.2|14725.2|14732.5|14730.5|14722.1|14720.1|1363
1634127900000|2021-10-13 12:25:00|14727.3|14725.3|14729.6|14727.6|14731.2|14729.2|14721.5|14719.5|755
1634128200000|2021-10-13 12:30:00|14729.7|14727.7|14693.8|14691.8|14752.8|14750.8|14693.2|14691.2|7945
1634128500000|2021-10-13 12:35:00|14693.7|14691.7|14685.3|14683.3|14707.5|14705.5|14685|14683|3839
1634128800000|2021-10-13 12:40:00|14685.7|14683.7|14666.8|14664.8|14688.6|14686.6|14663.7|14661.7|5761
1634129100000|2021-10-13 12:45:00|14667.5|14665.5|14677.5|14675.5|14679.7|14677.7|14663|14661|3365
1634129400000|2021-10-13 12:50:00|14677.6|14675.6|14703.2|14701.2|14705.3|14703.3|14673.8|14671.8|4002
1634129700000|2021-10-13 12:55:00|14703.5|14701.5|14695.8|14693.8|14703.8|14701.8|14683.3|14681.3|2704
1634130000000|2021-10-13 13:00:00|14696.2|14694.2|14701.3|14699.3|14706.1|14704.1|14691.7|14689.7|2220
1634130300000|2021-10-13 13:05:00|14701.2|14699.2|14704.6|14702.6|14705.5|14703.5|14688.6|14686.6|1901
1634130600000|2021-10-13 13:10:00|14704.5|14702.5|14724.7|14722.7|14725|14723|14703.8|14701.8|2713
1634130900000|2021-10-13 13:15:00|14724.6|14722.6|14739|14737|14746.2|14744.2|14721.8|14719.8|3351
1634131200000|2021-10-13 13:20:00|14738.6|14736.6|14754.2|14752.2|14758.2|14756.2|14735.2|14733.2|2722
1634131500000|2021-10-13 13:25:00|14752.8|14750.8|14760.1|14758.1|14769|14767|14747|14745|4953
1634131800000|2021-10-13 13:30:00|14760.6|14758.6|14763.7|14762.7|14781.3|14780.3|14731.8|14730.8|23531
1634132100000|2021-10-13 13:35:00|14763.5|14762.5|14787.7|14786.7|14792.5|14791.5|14763.5|14762.5|16152
1634132400000|2021-10-13 13:40:00|14788.2|14787.2|14770.8|14769.8|14790.2|14789.2|14746.7|14745.7|14291
1634132700000|2021-10-13 13:45:00|14770.6|14769.6|14735.7|14734.7|14775.6|14774.6|14735.2|14734.2|13274
1634133000000|2021-10-13 13:50:00|14736|14735|14716.2|14715.2|14741.7|14740.7|14709.7|14708.7|14243
1634133300000|2021-10-13 13:55:00|14716.5|14715.5|14728.5|14727.5|14743.2|14742.2|14707|14706|12017
1634133600000|2021-10-13 14:00:00|14728.2|14727.2|14745.8|14744.8|14750|14749|14721.7|14720.7|9334
1634133900000|2021-10-13 14:05:00|14746.2|14745.2|14738.7|14737.7|14753.3|14752.3|14726.7|14725.7|7697
1634134200000|2021-10-13 14:10:00|14738.5|14737.5|14692.7|14691.7|14744|14743|14681.6|14680.6|13436
1634134500000|2021-10-13 14:15:00|14692.5|14691.5|14715.5|14714.5|14716.7|14715.7|14681.7|14680.7|9749
1634134800000|2021-10-13 14:20:00|14715.2|14714.2|14705.8|14704.8|14726.2|14725.2|14699.2|14698.2|8579
1634135100000|2021-10-13 14:25:00|14706.5|14705.5|14694.7|14693.7|14716.2|14715.2|14691.1|14690.1|6890
1634135400000|2021-10-13 14:30:00|14694.8|14693.8|14720.8|14719.8|14722.7|14721.7|14682|14681|7114
1634135700000|2021-10-13 14:35:00|14720.7|14719.7|14718.8|14717.8|14736.5|14735.5|14713.6|14712.6|7025
1634136000000|2021-10-13 14:40:00|14718.7|14717.7|14740|14739|14741.2|14740.2|14715.8|14714.8|5291
1634136300000|2021-10-13 14:45:00|14739.6|14738.6|14727.9|14726.9|14744.3|14743.3|14726.1|14725.1|5334
1634136600000|2021-10-13 14:50:00|14727.8|14726.8|14714.1|14713.1|14735.9|14734.9|14710.1|14709.1|4633
1634136900000|2021-10-13 14:55:00|14714|14713|14708.8|14707.8|14717.9|14716.9|14700.5|14699.5|4979
1634137200000|2021-10-13 15:00:00|14708.9|14707.9|14725.3|14724.3|14729|14728|14708.4|14707.4|4278
1634137500000|2021-10-13 15:05:00|14723.4|14722.4|14724.9|14723.9|14735.1|14734.1|14718.4|14717.4|3249
1634137800000|2021-10-13 15:10:00|14725|14724|14724.9|14723.9|14730.3|14729.3|14713.8|14712.8|3166
1634138100000|2021-10-13 15:15:00|14725|14724|14727.6|14726.6|14733.3|14732.3|14722.4|14721.4|2611
1634138400000|2021-10-13 15:20:00|14727.9|14726.9|14714.1|14713.1|14729|14728|14709.3|14708.3|4199
1634138700000|2021-10-13 15:25:00|14713.4|14712.4|14711.9|14710.9|14716.6|14715.6|14701.9|14700.9|3710
1634139000000|2021-10-13 15:30:00|14711.4|14710.4|14689.5|14688.5|14712.5|14711.5|14684.6|14683.6|5204
1634139300000|2021-10-13 15:35:00|14689.4|14688.4|14692.1|14691.1|14692.1|14691.1|14672.8|14671.8|6429
1634139600000|2021-10-13 15:40:00|14692.3|14691.3|14707.4|14706.4|14711|14710|14690.4|14689.4|4707
1634139900000|2021-10-13 15:45:00|14707.3|14706.3|14743|14742|14747.5|14746.5|14703.9|14702.9|8150
1634140200000|2021-10-13 15:50:00|14742.9|14741.9|14727.6|14726.6|14750.6|14749.6|14727.4|14726.4|4053
1634140500000|2021-10-13 15:55:00|14727.4|14726.4|14737.6|14736.6|14738.4|14737.4|14726.8|14725.8|2678
1634140800000|2021-10-13 16:00:00|14737.9|14736.9|14726.9|14725.9|14740.4|14739.4|14726.6|14725.6|2156
1634141100000|2021-10-13 16:05:00|14727|14726|14732.1|14731.1|14733.8|14732.8|14722.3|14721.3|2806
1634141400000|2021-10-13 16:10:00|14731.9|14730.9|14732|14731|14736.8|14735.8|14729.9|14728.9|1857
1634141700000|2021-10-13 16:15:00|14731.9|14730.9|14721.4|14720.4|14734.4|14733.4|14718.6|14717.6|3049
1634142000000|2021-10-13 16:20:00|14721.3|14720.3|14728.1|14727.1|14728.1|14727.1|14714.4|14713.4|2549
1634142300000|2021-10-13 16:25:00|14727.9|14726.9|14739.8|14738.8|14740.8|14739.8|14726.1|14725.1|2502
1634142600000|2021-10-13 16:30:00|14740.1|14739.1|14725.1|14724.1|14740.1|14739.1|14723.6|14722.6|2526
1634142900000|2021-10-13 16:35:00|14725.4|14724.4|14726.4|14725.4|14729.1|14728.1|14723.1|14722.1|1265
1634143200000|2021-10-13 16:40:00|14727.3|14726.3|14734.3|14733.3|14738.8|14737.8|14725.3|14724.3|2596
1634143500000|2021-10-13 16:45:00|14734.5|14733.5|14714.8|14713.8|14734.8|14733.8|14709.6|14708.6|3579
1634143800000|2021-10-13 16:50:00|14715|14714|14714.3|14713.3|14717.3|14716.3|14709.6|14708.6|2135
1634144100000|2021-10-13 16:55:00|14714.5|14713.5|14717.3|14716.3|14722.5|14721.5|14708.8|14707.8|2997
1634144400000|2021-10-13 17:00:00|14717.8|14716.8|14724.8|14723.8|14728.7|14727.7|14714.6|14713.6|2972
1634144700000|2021-10-13 17:05:00|14725|14724|14737.3|14736.3|14738.6|14737.6|14723.1|14722.1|3012
1634145000000|2021-10-13 17:10:00|14737.5|14736.5|14739.1|14738.1|14747.3|14746.3|14735.3|14734.3|2749
1634145300000|2021-10-13 17:15:00|14739|14738|14736.8|14735.8|14740.2|14739.2|14733.3|14732.3|1601
1634145600000|2021-10-13 17:20:00|14737.1|14736.1|14741.3|14740.3|14742.6|14741.6|14733.6|14732.6|1686
1634145900000|2021-10-13 17:25:00|14741.1|14740.1|14757.8|14756.8|14759.2|14758.2|14739.1|14738.1|3418
1634146200000|2021-10-13 17:30:00|14756.6|14755.6|14767.6|14766.6|14779.6|14778.6|14755.6|14754.6|5355
1634146500000|2021-10-13 17:35:00|14767.7|14766.7|14779.3|14778.3|14782.5|14781.5|14764.8|14763.8|2769
1634146800000|2021-10-13 17:40:00|14779.5|14778.5|14774.1|14773.1|14780.2|14779.2|14768.1|14767.1|2236
1634147100000|2021-10-13 17:45:00|14774.7|14773.7|14765.8|14764.8|14774.7|14773.7|14764.5|14763.5|1767
1634147400000|2021-10-13 17:50:00|14766.1|14765.1|14770.5|14769.5|14771.8|14770.8|14764.3|14763.3|1613
1634147700000|2021-10-13 17:55:00|14770.7|14769.7|14762.3|14761.3|14772.1|14771.1|14761.2|14760.2|1458
1634148000000|2021-10-13 18:00:00|14762.8|14761.8|14759.2|14758.2|14807.1|14806.1|14750|14749|10697
1634148300000|2021-10-13 18:05:00|14759|14758|14767|14766|14777.7|14776.7|14735.5|14734.5|7592
1634148600000|2021-10-13 18:10:00|14767.5|14766.5|14784.8|14783.8|14788.1|14787.1|14749.8|14748.8|4809
1634148900000|2021-10-13 18:15:00|14784.6|14783.6|14770.3|14769.3|14786.6|14785.6|14762.2|14761.2|4124
1634149200000|2021-10-13 18:20:00|14770.6|14769.6|14770.8|14769.8|14785.2|14784.2|14769.3|14768.3|2704
1634149500000|2021-10-13 18:25:00|14770.6|14769.6|14756.2|14755.2|14774.8|14773.8|14753.8|14752.8|4120
1634149800000|2021-10-13 18:30:00|14755.3|14754.3|14758.6|14757.6|14764.1|14763.1|14752.6|14751.6|3404
1634150100000|2021-10-13 18:35:00|14758.7|14757.7|14759.7|14758.7|14766.6|14765.6|14754.3|14753.3|2573
1634150400000|2021-10-13 18:40:00|14759.8|14758.8|14747.8|14746.8|14762|14761|14739.3|14738.3|4233
1634150700000|2021-10-13 18:45:00|14748|14747|14749.3|14748.3|14752.1|14751.1|14740.5|14739.5|2424
1634151000000|2021-10-13 18:50:00|14749.5|14748.5|14753.1|14752.1|14760.1|14759.1|14746.6|14745.6|2494
1634151300000|2021-10-13 18:55:00|14752.8|14751.8|14756.6|14755.6|14763.1|14762.1|14751.6|14750.6|1824
1634151600000|2021-10-13 19:00:00|14756.3|14755.3|14747.5|14746.5|14762.8|14761.8|14745.1|14744.1|2615
1634151900000|2021-10-13 19:05:00|14747.3|14746.3|14773.1|14772.1|14774.5|14773.5|14743.5|14742.5|3967
1634152200000|2021-10-13 19:10:00|14773.2|14772.2|14758.5|14757.5|14774.3|14773.3|14755.6|14754.6|4463
1634152500000|2021-10-13 19:15:00|14758.6|14757.6|14756.3|14755.3|14765.1|14764.1|14754.1|14753.1|2536
1634152800000|2021-10-13 19:20:00|14756.4|14755.4|14752.9|14751.9|14762.9|14761.9|14751.4|14750.4|2152
1634153100000|2021-10-13 19:25:00|14753.2|14752.2|14748.7|14747.7|14756.8|14755.8|14748.4|14747.4|1779
1634153400000|2021-10-13 19:30:00|14748.8|14747.8|14761.8|14760.8|14766.7|14765.7|14748.7|14747.7|2750
1634153700000|2021-10-13 19:35:00|14761.7|14760.7|14763.2|14762.2|14767.9|14766.9|14758.2|14757.2|1993
1634154000000|2021-10-13 19:40:00|14763.3|14762.3|14751.6|14750.6|14765.8|14764.8|14750.4|14749.4|2584
1634154300000|2021-10-13 19:45:00|14751.7|14750.7|14772.8|14771.8|14776.4|14775.4|14748.7|14747.7|4531
1634154600000|2021-10-13 19:50:00|14772.9|14771.9|14771.2|14770.2|14780.2|14779.2|14767.8|14766.8|6251
1634154900000|2021-10-13 19:55:00|14771.8|14770.8|14779.6|14778.6|14780.4|14779.4|14764.6|14763.6|10003
1634155200000|2021-10-13 20:00:00|14778.7|14777.7|14784.4|14782.4|14785.2|14783.2|14774.8|14772.8|4278
1634155500000|2021-10-13 20:05:00|14784.3|14782.3|14779.4|14777.4|14784.3|14782.3|14776.1|14774.1|1330
1634155800000|2021-10-13 20:10:00|14779.6|14777.6|14772.7|14770.7|14779.7|14777.7|14771.3|14769.3|1188
1634156100000|2021-10-13 20:15:00|14772.6|14770.6|14773.8|14771.8|14776.6|14774.6|14770.3|14768.3|485
1634156400000|2021-10-13 20:20:00|14773.4|14771.4|14773.8|14771.8|14773.9|14771.9|14769.6|14767.6|337
1634156700000|2021-10-13 20:25:00|14773.7|14771.7|14779.2|14777.2|14779.2|14777.2|14773.7|14771.7|360
1634157000000|2021-10-13 20:30:00|14778.9|14776.9|14780.2|14778.2|14780.7|14778.7|14778.1|14776.1|370
1634157300000|2021-10-13 20:35:00|14780.1|14778.1|14780.8|14778.8|14782.4|14780.4|14778.8|14776.8|473
1634157600000|2021-10-13 20:40:00|14780.7|14778.7|14779.7|14777.7|14781.3|14779.3|14779.2|14777.2|170
1634157900000|2021-10-13 20:45:00|14779.9|14777.9|14779.9|14777.9|14780.9|14778.9|14779.2|14777.2|275
1634158200000|2021-10-13 20:50:00|14779.8|14777.8|14781.4|14779.4|14781.4|14779.4|14778.6|14776.6|311
1634158500000|2021-10-13 20:55:00|14781.3|14779.3|14782|14777|14782.1|14780.1|14779.6|14777|294
1634158800000|2021-10-13 21:00:00|14781.9|14776.9|14779|14774|14782.5|14777.5|14779|14774|0
1634159100000|2021-10-13 21:05:00|14778.2|14773.2|14777.2|14772.2|14779.3|14774.3|14777.2|14772.2|0
1634159400000|2021-10-13 21:10:00|14778.1|14773.1|14778|14773|14778.3|14773.3|14777.1|14772.1|0
1634159700000|2021-10-13 21:15:00|14777.2|14772.2|14778.2|14773.2|14778.6|14773.6|14776.7|14771.7|0
1634160000000|2021-10-13 21:20:00|14778.1|14773.1|14778.4|14773.4|14778.4|14773.4|14777.9|14772.9|0
1634160300000|2021-10-13 21:25:00|14778.3|14773.3|14778.1|14773.1|14778.5|14773.5|14778|14773|0
1634160600000|2021-10-13 21:30:00|14778.2|14773.2|14778.3|14773.3|14778.3|14773.3|14778.1|14773.1|0
1634160900000|2021-10-13 21:35:00|14778.4|14773.4|14780.1|14775.1|14780.3|14775.3|14778.4|14773.4|0
1634161200000|2021-10-13 21:40:00|14780|14775|14780.4|14775.4|14780.4|14775.4|14780|14775|0
1634161500000|2021-10-13 21:45:00|14780.5|14775.5|14780.4|14775.4|14781|14776|14780.3|14775.3|0
1634161800000|2021-10-13 21:50:00|14780.3|14775.3|14781.4|14776.4|14781.7|14776.7|14780.3|14775.3|0
1634162100000|2021-10-13 21:55:00|14781.9|14776.9|14781.9|14776.9|14782.7|14777.7|14781.2|14776.2|0
1634162400000|2021-10-13 22:00:00|14783.2|14781.2|14786.6|14784.6|14789.3|14787.3|14780.4|14778.4|431
1634162700000|2021-10-13 22:05:00|14786.4|14784.4|14794.4|14792.4|14796.6|14794.6|14784.7|14782.7|441
1634163000000|2021-10-13 22:10:00|14794.6|14792.6|14799.6|14797.6|14799.9|14797.9|14794.6|14792.6|309
1634163300000|2021-10-13 22:15:00|14799.7|14797.7|14796.2|14794.2|14800.4|14798.4|14795.9|14793.9|235
1634163600000|2021-10-13 22:20:00|14796.4|14794.4|14801.8|14799.8|14805.2|14803.2|14795.7|14793.7|341
1634163900000|2021-10-13 22:25:00|14801.7|14799.7|14803.1|14801.1|14805.4|14803.4|14800.1|14798.1|333
1634164200000|2021-10-13 22:30:00|14803.2|14801.2|14809.7|14807.7|14814.2|14812.2|14803.2|14801.2|752
1634164500000|2021-10-13 22:35:00|14809.8|14807.8|14812.3|14810.3|14814.3|14812.3|14809.8|14807.8|339
1634164800000|2021-10-13 22:40:00|14811.8|14809.8|14808.9|14806.9|14812.6|14810.6|14808.3|14806.3|244
1634165100000|2021-10-13 22:45:00|14808.8|14806.8|14809.4|14807.4|14809.8|14807.8|14806.2|14804.2|253
1634165400000|2021-10-13 22:50:00|14809.3|14807.3|14807.7|14805.7|14810.2|14808.2|14806.8|14804.8|131
1634165700000|2021-10-13 22:55:00|14807.6|14805.6|14807.3|14805.3|14808.1|14806.1|14806.1|14804.1|110
1634166000000|2021-10-13 23:00:00|14807.2|14805.2|14812.2|14810.2|14812.3|14810.3|14807.2|14805.2|273
1634166300000|2021-10-13 23:05:00|14811.9|14809.9|14805.1|14803.1|14811.9|14809.9|14804.9|14802.9|245
1634166600000|2021-10-13 23:10:00|14805.7|14803.7|14804.2|14802.2|14806.2|14804.2|14803.1|14801.1|224
1634166900000|2021-10-13 23:15:00|14804.1|14802.1|14806.7|14804.7|14807.6|14805.6|14802.3|14800.3|188
1634167200000|2021-10-13 23:20:00|14806.8|14804.8|14805.7|14803.7|14809.3|14807.3|14803.8|14801.8|203
1634167500000|2021-10-13 23:25:00|14805.8|14803.8|14806.3|14804.3|14807.1|14805.1|14805.1|14803.1|69
1634167800000|2021-10-13 23:30:00|14806.4|14804.4|14804.4|14802.4|14807.4|14805.4|14802.6|14800.6|117
1634168100000|2021-10-13 23:35:00|14804.2|14802.2|14809.6|14807.6|14809.7|14807.7|14804.2|14802.2|172
1634168400000|2021-10-13 23:40:00|14809.3|14807.3|14816.6|14814.6|14821.1|14819.1|14809.3|14807.3|641
1634168700000|2021-10-13 23:45:00|14816.7|14814.7|14816.7|14814.7|14822.6|14820.6|14816.1|14814.1|521
1634169000000|2021-10-13 23:50:00|14816.3|14814.3|14813.4|14811.4|14817.2|14815.2|14810.2|14808.2|451
1634169300000|2021-10-13 23:55:00|14813.6|14811.6|14817.3|14815.3|14817.6|14815.6|14812.7|14810.7|282
1634169600000|2021-10-14 00:00:00|14817.2|14815.2|14818.3|14816.3|14823.7|14821.7|14815.2|14813.2|569
1634169900000|2021-10-14 00:05:00|14818.2|14816.2|14822.4|14820.4|14822.4|14820.4|14816.6|14814.6|293
1634170200000|2021-10-14 00:10:00|14821.9|14819.9|14834.7|14832.7|14837.7|14835.7|14821.9|14819.9|1053
1634170500000|2021-10-14 00:15:00|14834.8|14832.8|14840.2|14838.2|14843.9|14841.9|14833.7|14831.7|765
1634170800000|2021-10-14 00:20:00|14840.1|14838.1|14829.6|14827.6|14841.7|14839.7|14829.6|14827.6|619
1634171100000|2021-10-14 00:25:00|14829.4|14827.4|14834.7|14832.7|14835.9|14833.9|14829.3|14827.3|302
1634171400000|2021-10-14 00:30:00|14834.6|14832.6|14836.9|14834.9|14841.1|14839.1|14833.2|14831.2|489
1634171700000|2021-10-14 00:35:00|14837.1|14835.1|14836.9|14834.9|14839.3|14837.3|14835.6|14833.6|201
1634172000000|2021-10-14 00:40:00|14837.1|14835.1|14839.3|14837.3|14839.4|14837.4|14833.8|14831.8|144
1634172300000|2021-10-14 00:45:00|14839.6|14837.6|14839.3|14837.3|14842.6|14840.6|14837.2|14835.2|489
1634172600000|2021-10-14 00:50:00|14839.4|14837.4|14842.4|14840.4|14842.4|14840.4|14836.1|14834.1|265
1634172900000|2021-10-14 00:55:00|14842.6|14840.6|14836.7|14834.7|14849.3|14847.3|14836.6|14834.6|591
1634173200000|2021-10-14 01:00:00|14836.6|14834.6|14836.1|14834.1|14838.6|14836.6|14834.3|14832.3|299
1634173500000|2021-10-14 01:05:00|14836.2|14834.2|14840.3|14838.3|14841.6|14839.6|14835.3|14833.3|369
1634173800000|2021-10-14 01:10:00|14840.2|14838.2|14837.1|14835.1|14840.9|14838.9|14835.4|14833.4|284
1634174100000|2021-10-14 01:15:00|14836.9|14834.9|14834.1|14832.1|14837.4|14835.4|14831.4|14829.4|336
1634174400000|2021-10-14 01:20:00|14833.9|14831.9|14833.3|14831.3|14834.8|14832.8|14832.6|14830.6|150
1634174700000|2021-10-14 01:25:00|14833.2|14831.2|14832.8|14830.8|14835.8|14833.8|14831.6|14829.6|198
1634175000000|2021-10-14 01:30:00|14832.9|14830.9|14836.6|14834.6|14837.4|14835.4|14830.9|14828.9|320
1634175300000|2021-10-14 01:35:00|14836.7|14834.7|14833.6|14831.6|14837.7|14835.7|14833.1|14831.1|236
1634175600000|2021-10-14 01:40:00|14833.4|14831.4|14827.9|14825.9|14833.6|14831.6|14826.7|14824.7|755
1634175900000|2021-10-14 01:45:00|14827.8|14825.8|14828.9|14826.9|14831.1|14829.1|14827.2|14825.2|251
1634176200000|2021-10-14 01:50:00|14828.8|14826.8|14826.8|14824.8|14830.8|14828.8|14826.6|14824.6|249
1634176500000|2021-10-14 01:55:00|14825.6|14823.6|14824.1|14822.1|14831.1|14829.1|14823.1|14821.1|554
1634176800000|2021-10-14 02:00:00|14824.2|14822.2|14825.4|14823.4|14826.3|14824.3|14822.6|14820.6|203
1634177100000|2021-10-14 02:05:00|14825.3|14823.3|14829.6|14827.6|14829.8|14827.8|14824.2|14822.2|163
1634177400000|2021-10-14 02:10:00|14829.7|14827.7|14829.8|14827.8|14831.3|14829.3|14826.7|14824.7|222
1634177700000|2021-10-14 02:15:00|14829.7|14827.7|14829.4|14827.4|14831.1|14829.1|14827.3|14825.3|154
1634178000000|2021-10-14 02:20:00|14829.3|14827.3|14826.4|14824.4|14830.2|14828.2|14825.8|14823.8|167
1634178300000|2021-10-14 02:25:00|14826.3|14824.3|14825.2|14823.2|14827.2|14825.2|14823.7|14821.7|279
1634178600000|2021-10-14 02:30:00|14825.1|14823.1|14823.6|14821.6|14826.8|14824.8|14820.7|14818.7|334
1634178900000|2021-10-14 02:35:00|14823.4|14821.4|14825.4|14823.4|14825.8|14823.8|14823.4|14821.4|86
1634179200000|2021-10-14 02:40:00|14825.3|14823.3|14825.1|14823.1|14826.8|14824.8|14824.2|14822.2|91
1634179500000|2021-10-14 02:45:00|14824.3|14822.3|14829.6|14827.6|14830.1|14828.1|14824.2|14822.2|151
1634179800000|2021-10-14 02:50:00|14829.4|14827.4|14829.3|14827.3|14831.9|14829.9|14828.2|14826.2|236
1634180100000|2021-10-14 02:55:00|14829.2|14827.2|14829.3|14827.3|14830.1|14828.1|14827.2|14825.2|126
1634180400000|2021-10-14 03:00:00|14829.2|14827.2|14827.8|14825.8|14830.8|14828.8|14827.1|14825.1|131
1634180700000|2021-10-14 03:05:00|14827.7|14825.7|14827.7|14825.7|14828.1|14826.1|14824.7|14822.7|146
1634181000000|2021-10-14 03:10:00|14827.8|14825.8|14828.6|14826.6|14829.6|14827.6|14823.9|14821.9|237
1634181300000|2021-10-14 03:15:00|14828.4|14826.4|14832.2|14830.2|14832.6|14830.6|14827.8|14825.8|213
1634181600000|2021-10-14 03:20:00|14832.1|14830.1|14833.3|14831.3|14834.1|14832.1|14829.8|14827.8|195
1634181900000|2021-10-14 03:25:00|14833.2|14831.2|14829.6|14827.6|14833.2|14831.2|14828.3|14826.3|134
1634182200000|2021-10-14 03:30:00|14829.7|14827.7|14827.4|14825.4|14830.1|14828.1|14826.1|14824.1|163
1634182500000|2021-10-14 03:35:00|14827.6|14825.6|14829.1|14827.1|14829.1|14827.1|14825.8|14823.8|154
1634182800000|2021-10-14 03:40:00|14829.2|14827.2|14833.3|14831.3|14833.4|14831.4|14828.4|14826.4|129
1634183100000|2021-10-14 03:45:00|14833.4|14831.4|14837.7|14835.7|14841.4|14839.4|14833.3|14831.3|605
1634183400000|2021-10-14 03:50:00|14837.6|14835.6|14835.7|14833.7|14838.3|14836.3|14834.3|14832.3|132
1634183700000|2021-10-14 03:55:00|14835.6|14833.6|14834.4|14832.4|14835.9|14833.9|14833.1|14831.1|113
1634184000000|2021-10-14 04:00:00|14834.3|14832.3|14832.6|14830.6|14835.9|14833.9|14832.6|14830.6|159
1634184300000|2021-10-14 04:05:00|14832.3|14830.3|14835.3|14833.3|14837.3|14835.3|14832.1|14830.1|161
1634184600000|2021-10-14 04:10:00|14834.9|14832.9|14832.7|14830.7|14837.6|14835.6|14832.4|14830.4|122
1634184900000|2021-10-14 04:15:00|14832.8|14830.8|14834.3|14832.3|14836.1|14834.1|14832.3|14830.3|161
1634185200000|2021-10-14 04:20:00|14834.1|14832.1|14834.1|14832.1|14834.3|14832.3|14832.2|14830.2|31
1634185500000|2021-10-14 04:25:00|14833.9|14831.9|14832.9|14830.9|14835.9|14833.9|14832.7|14830.7|74
1634185800000|2021-10-14 04:30:00|14833.1|14831.1|14833.7|14831.7|14836.8|14834.8|14832.7|14830.7|77
1634186100000|2021-10-14 04:35:00|14833.8|14831.8|14834.6|14832.6|14835.6|14833.6|14833.1|14831.1|76
1634186400000|2021-10-14 04:40:00|14834.7|14832.7|14833.3|14831.3|14836.3|14834.3|14833.2|14831.2|70
1634186700000|2021-10-14 04:45:00|14833.2|14831.2|14830.6|14828.6|14833.7|14831.7|14829.6|14827.6|157
1634187000000|2021-10-14 04:50:00|14830.7|14828.7|14833.8|14831.8|14835.4|14833.4|14830.7|14828.7|165
1634187300000|2021-10-14 04:55:00|14834.8|14832.8|14835.3|14833.3|14837.1|14835.1|14834.3|14832.3|128
1634187600000|2021-10-14 05:00:00|14835.2|14833.2|14832.3|14830.3|14835.6|14833.6|14831.9|14829.9|139
1634187900000|2021-10-14 05:05:00|14832.4|14830.4|14830.2|14828.2|14834.6|14832.6|14829.8|14827.8|168
1634188200000|2021-10-14 05:10:00|14830.1|14828.1|14834.3|14832.3|14835.1|14833.1|14829.8|14827.8|133
1634188500000|2021-10-14 05:15:00|14834.4|14832.4|14836.8|14834.8|14841.1|14839.1|14834.3|14832.3|310
1634188800000|2021-10-14 05:20:00|14836.9|14834.9|14843.1|14841.1|14844.3|14842.3|14834.1|14832.1|334
1634189100000|2021-10-14 05:25:00|14842.9|14840.9|14839.3|14837.3|14843.9|14841.9|14839.1|14837.1|169
1634189400000|2021-10-14 05:30:00|14839.4|14837.4|14839.3|14837.3|14841.9|14839.9|14838.3|14836.3|253
1634189700000|2021-10-14 05:35:00|14839.4|14837.4|14839.3|14837.3|14841.1|14839.1|14837.6|14835.6|192
1634190000000|2021-10-14 05:40:00|14839.6|14837.6|14841.8|14839.8|14843.9|14841.9|14837.3|14835.3|166
1634190300000|2021-10-14 05:45:00|14841.7|14839.7|14845.1|14843.1|14847.1|14845.1|14840.3|14838.3|269
1634190600000|2021-10-14 05:50:00|14845.2|14843.2|14859.3|14857.3|14859.9|14857.9|14845.2|14843.2|1059
1634190900000|2021-10-14 05:55:00|14859.2|14857.2|14864.4|14862.4|14864.7|14862.7|14855.6|14853.6|471
1634191200000|2021-10-14 06:00:00|14863.6|14861.6|14849.6|14847.6|14866.2|14864.2|14846.2|14844.2|1148
1634191500000|2021-10-14 06:05:00|14849.4|14847.4|14851.1|14849.1|14851.4|14849.4|14846.7|14844.7|395
1634191800000|2021-10-14 06:10:00|14850.9|14848.9|14859.2|14857.2|14862.3|14860.3|14848.9|14846.9|461
1634192100000|2021-10-14 06:15:00|14858.9|14856.9|14868.2|14866.2|14869.4|14867.4|14856.6|14854.6|803
1634192400000|2021-10-14 06:20:00|14868.6|14866.6|14871.7|14869.7|14876.6|14874.6|14866.9|14864.9|820
1634192700000|2021-10-14 06:25:00|14871.4|14869.4|14870.3|14868.3|14873.4|14871.4|14868.1|14866.1|408
1634193000000|2021-10-14 06:30:00|14870.2|14868.2|14874.6|14872.6|14879.7|14877.7|14865.7|14863.7|733
1634193300000|2021-10-14 06:35:00|14874.4|14872.4|14880.6|14878.6|14882.1|14880.1|14873.7|14871.7|572
1634193600000|2021-10-14 06:40:00|14880.9|14878.9|14876.7|14874.7|14885.6|14883.6|14876.2|14874.2|595
1634193900000|2021-10-14 06:45:00|14876.6|14874.6|14876.6|14874.6|14877.7|14875.7|14873.3|14871.3|314
1634194200000|2021-10-14 06:50:00|14876.7|14874.7|14874.7|14872.7|14878.7|14876.7|14873.8|14871.8|235
1634194500000|2021-10-14 06:55:00|14875.1|14873.1|14889.8|14887.8|14891.6|14889.6|14873.1|14871.1|809
1634194800000|2021-10-14 07:00:00|14889.7|14887.7|14876.4|14874.4|14889.7|14887.7|14875.7|14873.7|983
1634195100000|2021-10-14 07:05:00|14876.3|14874.3|14872.6|14870.6|14878.1|14876.1|14863.6|14861.6|1484
1634195400000|2021-10-14 07:10:00|14872.7|14870.7|14868.6|14866.6|14875.3|14873.3|14862.1|14860.1|835
1634195700000|2021-10-14 07:15:00|14868.2|14866.2|14870.6|14868.6|14870.7|14868.7|14863.3|14861.3|680
1634196000000|2021-10-14 07:20:00|14870.4|14868.4|14883.4|14881.4|14883.6|14881.6|14867.4|14865.4|640
1634196300000|2021-10-14 07:25:00|14883.6|14881.6|14883.6|14881.6|14891.6|14889.6|14877.6|14875.6|1197
1634196600000|2021-10-14 07:30:00|14883.2|14881.2|14870.6|14868.6|14883.2|14881.2|14862.3|14860.3|1178
1634196900000|2021-10-14 07:35:00|14870.4|14868.4|14877.6|14875.6|14878.4|14876.4|14870.4|14868.4|507
1634197200000|2021-10-14 07:40:00|14877.4|14875.4|14880.8|14878.8|14882.9|14880.9|14874.3|14872.3|335
1634197500000|2021-10-14 07:45:00|14880.9|14878.9|14883.1|14881.1|14885.3|14883.3|14878.9|14876.9|453
1634197800000|2021-10-14 07:50:00|14883.2|14881.2|14881.8|14879.8|14883.3|14881.3|14878.6|14876.6|308
1634198100000|2021-10-14 07:55:00|14881.7|14879.7|14886.2|14884.2|14886.7|14884.7|14879.3|14877.3|308
1634198400000|2021-10-14 08:00:00|14886.7|14884.7|14892.9|14890.9|14895.6|14893.6|14886.7|14884.7|1052
1634198700000|2021-10-14 08:05:00|14892.8|14890.8|14893.6|14891.6|14897.6|14895.6|14885.3|14883.3|972
1634199000000|2021-10-14 08:10:00|14893.8|14891.8|14905.9|14903.9|14906.9|14904.9|14893.6|14891.6|1340
1634199300000|2021-10-14 08:15:00|14906.1|14904.1|14902.6|14900.6|14906.6|14904.6|14898.9|14896.9|729
1634199600000|2021-10-14 08:20:00|14902.7|14900.7|14896.6|14894.6|14904.6|14902.6|14893.9|14891.9|803
1634199900000|2021-10-14 08:25:00|14896.7|14894.7|14895.2|14893.2|14897.6|14895.6|14892.4|14890.4|462
1634200200000|2021-10-14 08:30:00|14895.1|14893.1|14897.1|14895.1|14900.6|14898.6|14893.9|14891.9|435
1634200500000|2021-10-14 08:35:00|14897.3|14895.3|14893.8|14891.8|14898.1|14896.1|14892.8|14890.8|271
1634200800000|2021-10-14 08:40:00|14893.7|14891.7|14899.6|14897.6|14899.9|14897.9|14890.9|14888.9|450
1634201100000|2021-10-14 08:45:00|14900.3|14898.3|14904.1|14902.1|14905.2|14903.2|14898.1|14896.1|806
1634201400000|2021-10-14 08:50:00|14904.2|14902.2|14907.9|14905.9|14907.9|14905.9|14900.4|14898.4|497
1634201700000|2021-10-14 08:55:00|14907.3|14905.3|14901.2|14899.2|14907.3|14905.3|14899.9|14897.9|449
1634202000000|2021-10-14 09:00:00|14901.3|14899.3|14905.6|14903.6|14906.7|14904.7|14901.3|14899.3|518
1634202300000|2021-10-14 09:05:00|14905.4|14903.4|14903.9|14901.9|14908.6|14906.6|14902.4|14900.4|566
1634202600000|2021-10-14 09:10:00|14903.7|14901.7|14904.8|14902.8|14907.2|14905.2|14903.1|14901.1|310
1634202900000|2021-10-14 09:15:00|14904.9|14902.9|14900.8|14898.8|14906.6|14904.6|14899.7|14897.7|373
1634203200000|2021-10-14 09:20:00|14900.7|14898.7|14905.1|14903.1|14905.1|14903.1|14899.6|14897.6|295
1634203500000|2021-10-14 09:25:00|14905.2|14903.2|14905.1|14903.1|14906.9|14904.9|14902.9|14900.9|209
1634203800000|2021-10-14 09:30:00|14904.9|14902.9|14902.8|14900.8|14909.4|14907.4|14901.2|14899.2|607
1634204100000|2021-10-14 09:35:00|14902.7|14900.7|14900.1|14898.1|14903.9|14901.9|14898.1|14896.1|495
1634204400000|2021-10-14 09:40:00|14900.2|14898.2|14896.8|14894.8|14901.4|14899.4|14896.2|14894.2|388
1634204700000|2021-10-14 09:45:00|14896.7|14894.7|14901.3|14899.3|14901.6|14899.6|14894.3|14892.3|610
1634205000000|2021-10-14 09:50:00|14901.1|14899.1|14897.8|14895.8|14901.8|14899.8|14896.6|14894.6|267
1634205300000|2021-10-14 09:55:00|14897.7|14895.7|14896.4|14894.4|14900.1|14898.1|14895.8|14893.8|239
1634205600000|2021-10-14 10:00:00|14896.3|14894.3|14893.2|14891.2|14898.9|14896.9|14891.7|14889.7|481
1634205900000|2021-10-14 10:05:00|14893.1|14891.1|14888.8|14886.8|14898.2|14896.2|14886.8|14884.8|765
1634206200000|2021-10-14 10:10:00|14888.6|14886.6|14889.2|14887.2|14891.1|14889.1|14887.9|14885.9|355
1634206500000|2021-10-14 10:15:00|14889.3|14887.3|14889.8|14887.8|14892.7|14890.7|14887.7|14885.7|249
1634206800000|2021-10-14 10:20:00|14889.7|14887.7|14888.3|14886.3|14889.8|14887.8|14884.2|14882.2|546
1634207100000|2021-10-14 10:25:00|14888.2|14886.2|14886.9|14884.9|14891.1|14889.1|14885.3|14883.3|284
1634207400000|2021-10-14 10:30:00|14886.6|14884.6|14889.7|14887.7|14892.1|14890.1|14882.3|14880.3|627
1634207700000|2021-10-14 10:35:00|14889.6|14887.6|14892.6|14890.6|14895.6|14893.6|14889.6|14887.6|491
1634208000000|2021-10-14 10:40:00|14892.7|14890.7|14893.1|14891.1|14895.4|14893.4|14891.6|14889.6|185
1634208300000|2021-10-14 10:45:00|14892.9|14890.9|14891.9|14889.9|14894.6|14892.6|14889.9|14887.9|250
1634208600000|2021-10-14 10:50:00|14891.7|14889.7|14887.4|14885.4|14893.9|14891.9|14887.4|14885.4|303
1634208900000|2021-10-14 10:55:00|14887.3|14885.3|14883.4|14881.4|14889.1|14887.1|14883.4|14881.4|465
1634209200000|2021-10-14 11:00:00|14883.3|14881.3|14890.4|14888.4|14891.2|14889.2|14883.1|14881.1|595
1634209500000|2021-10-14 11:05:00|14889.8|14887.8|14894.1|14892.1|14894.2|14892.2|14885.8|14883.8|387
1634209800000|2021-10-14 11:10:00|14893.8|14891.8|14898.7|14896.7|14903.1|14901.1|14892.8|14890.8|856
1634210100000|2021-10-14 11:15:00|14898.8|14896.8|14904.2|14902.2|14906.1|14904.1|14898.7|14896.7|517
1634210400000|2021-10-14 11:20:00|14904.1|14902.1|14905.3|14903.3|14905.4|14903.4|14899.3|14897.3|331
1634210700000|2021-10-14 11:25:00|14905.4|14903.4|14899.4|14897.4|14907.9|14905.9|14898.2|14896.2|636
1634211000000|2021-10-14 11:30:00|14899.2|14897.2|14901.7|14899.7|14906.2|14904.2|14899.2|14897.2|405
1634211300000|2021-10-14 11:35:00|14901.8|14899.8|14902.6|14900.6|14906.1|14904.1|14901.3|14899.3|420
1634211600000|2021-10-14 11:40:00|14902.4|14900.4|14906.9|14904.9|14909.1|14907.1|14902.1|14900.1|613
1634211900000|2021-10-14 11:45:00|14906.8|14904.8|14919.6|14917.6|14919.8|14917.8|14906.7|14904.7|1600
1634212200000|2021-10-14 11:50:00|14919.2|14917.2|14923.4|14921.4|14928.3|14926.3|14917.8|14915.8|1510
1634212500000|2021-10-14 11:55:00|14923.9|14921.9|14921.8|14919.8|14928.2|14926.2|14921.3|14919.3|840
1634212800000|2021-10-14 12:00:00|14921.9|14919.9|14928.3|14926.3|14930.1|14928.1|14921.2|14919.2|1365
1634213100000|2021-10-14 12:05:00|14928.4|14926.4|14937.4|14935.4|14938.2|14936.2|14927.6|14925.6|2264
1634213400000|2021-10-14 12:10:00|14937.3|14935.3|14948.4|14946.4|14951.6|14949.6|14937.3|14935.3|2410
1634213700000|2021-10-14 12:15:00|14948.8|14946.8|14944.6|14942.6|14951.6|14949.6|14943.6|14941.6|1786
1634214000000|2021-10-14 12:20:00|14944.7|14942.7|14941.4|14939.4|14945.7|14943.7|14940.1|14938.1|1034
1634214300000|2021-10-14 12:25:00|14941.6|14939.6|14936.6|14934.6|14942.1|14940.1|14935.9|14933.9|1136
1634214600000|2021-10-14 12:30:00|14936.4|14934.4|14935.1|14933.1|14961.1|14959.1|14930.8|14928.8|3598
1634214900000|2021-10-14 12:35:00|14935.7|14933.7|14933.1|14931.1|14936.7|14934.7|14928.2|14926.2|1451
1634215200000|2021-10-14 12:40:00|14932.9|14930.9|14934.6|14932.6|14942.9|14940.9|14931.8|14929.8|2107
1634215500000|2021-10-14 12:45:00|14934.8|14932.8|14934.9|14932.9|14940.7|14938.7|14932.6|14930.6|832
1634215800000|2021-10-14 12:50:00|14934.8|14932.8|14933.7|14931.7|14937.6|14935.6|14929.6|14927.6|1515
1634216100000|2021-10-14 12:55:00|14934.2|14932.2|14933.6|14931.6|14937.4|14935.4|14931.4|14929.4|877
1634216400000|2021-10-14 13:00:00|14933.4|14931.4|14933.8|14931.8|14937.7|14935.7|14930.7|14928.7|1355
1634216700000|2021-10-14 13:05:00|14933.7|14931.7|14942.8|14940.8|14943.8|14941.8|14931.8|14929.8|1231
1634217000000|2021-10-14 13:10:00|14942.9|14940.9|14933.6|14931.6|14946.6|14944.6|14932.1|14930.1|2030
1634217300000|2021-10-14 13:15:00|14933.4|14931.4|14924.2|14922.2|14933.6|14931.6|14921.2|14919.2|2161
1634217600000|2021-10-14 13:20:00|14924.1|14922.1|14930.8|14928.8|14933.2|14931.2|14923.9|14921.9|1576
1634217900000|2021-10-14 13:25:00|14929.6|14927.6|14932.6|14930.6|14935.1|14933.1|14926.4|14924.4|1970
1634218200000|2021-10-14 13:30:00|14932.1|14931.1|14911.9|14910.9|14938.8|14937.8|14906.9|14905.9|16863
1634218500000|2021-10-14 13:35:00|14911.8|14910.8|14925.2|14924.2|14929.8|14928.8|14903.4|14902.4|12838
1634218800000|2021-10-14 13:40:00|14924.4|14923.4|14937.9|14936.9|14963.2|14962.2|14924.4|14923.4|15919
1634219100000|2021-10-14 13:45:00|14938.2|14937.2|14953.9|14952.9|14966.1|14965.1|14937.7|14936.7|11735
1634219400000|2021-10-14 13:50:00|14953.7|14952.7|14959.8|14958.8|14969.4|14968.4|14948.4|14947.4|9440
1634219700000|2021-10-14 13:55:00|14959.7|14958.7|14957.2|14956.2|14965.6|14964.6|14948.2|14947.2|5985
1634220000000|2021-10-14 14:00:00|14957.3|14956.3|14985.7|14984.7|14989.1|14988.1|14950.7|14949.7|11154
1634220300000|2021-10-14 14:05:00|14985.6|14984.6|14987.2|14986.2|14997.7|14996.7|14985.2|14984.2|7182
1634220600000|2021-10-14 14:10:00|14985.7|14984.7|14998.6|14997.6|14999.7|14998.7|14985.7|14984.7|5763
1634220900000|2021-10-14 14:15:00|14998.4|14997.4|14993.3|14992.3|15004.9|15003.9|14993.1|14992.1|5963
1634221200000|2021-10-14 14:20:00|14993.8|14992.8|14988.4|14987.4|14999.1|14998.1|14986.8|14985.8|6690
1634221500000|2021-10-14 14:25:00|14988.6|14987.6|14982.7|14981.7|14991.2|14990.2|14979.4|14978.4|4533
1634221800000|2021-10-14 14:30:00|14982.9|14981.9|14984.4|14983.4|14990.1|14989.1|14976.8|14975.8|5868
1634222100000|2021-10-14 14:35:00|14984.8|14983.8|14991.1|14990.1|14994.1|14993.1|14981.6|14980.6|4170
1634222400000|2021-10-14 14:40:00|14991.2|14990.2|14990.4|14989.4|14992.6|14991.6|14980.7|14979.7|4002
1634222700000|2021-10-14 14:45:00|14990.6|14989.6|15001.8|15000.8|15002.9|15001.9|14987.8|14986.8|4354
1634223000000|2021-10-14 14:50:00|15001.9|15000.9|14999.9|14998.9|15008.8|15007.8|14997.7|14996.7|4939
1634223300000|2021-10-14 14:55:00|15000.1|14999.1|14994.6|14993.6|15002.1|15001.1|14987.1|14986.1|4219
1634223600000|2021-10-14 15:00:00|14994.4|14993.4|14988.7|14987.7|14998.3|14997.3|14984.4|14983.4|4496
1634223900000|2021-10-14 15:05:00|14988.9|14987.9|14992.8|14991.8|14999.4|14998.4|14984.4|14983.4|3422
1634224200000|2021-10-14 15:10:00|14992.7|14991.7|14993.9|14992.9|14996.7|14995.7|14987.2|14986.2|2362
1634224500000|2021-10-14 15:15:00|14994.4|14993.4|14999.7|14998.7|15003.4|15002.4|14989.8|14988.8|2565
1634224800000|2021-10-14 15:20:00|14999.8|14998.8|14999.9|14998.9|15006.3|15005.3|14997.2|14996.2|2743
1634225100000|2021-10-14 15:25:00|14999.7|14998.7|15005.9|15004.9|15007.6|15006.6|14995.9|14994.9|2634
1634225400000|2021-10-14 15:30:00|15006.1|15005.1|15001.2|15000.2|15010.6|15009.6|14997.3|14996.3|4090
1634225700000|2021-10-14 15:35:00|15001.3|15000.3|15008.6|15007.6|15008.9|15007.9|14998.9|14997.9|2996
1634226000000|2021-10-14 15:40:00|15008.4|15007.4|15015.4|15014.4|15017.6|15016.6|15006.6|15005.6|5220
1634226300000|2021-10-14 15:45:00|15015.3|15014.3|15023.3|15022.3|15024.8|15023.8|15013.8|15012.8|4167
1634226600000|2021-10-14 15:50:00|15023.4|15022.4|15019.4|15018.4|15023.9|15022.9|15014.9|15013.9|2296
1634226900000|2021-10-14 15:55:00|15019.3|15018.3|15029.3|15028.3|15029.6|15028.6|15018.1|15017.1|2852
1634227200000|2021-10-14 16:00:00|15029.2|15028.2|15032.4|15031.4|15032.8|15031.8|15025.9|15024.9|3094
1634227500000|2021-10-14 16:05:00|15032.6|15031.6|15036.7|15035.7|15038.3|15037.3|15031.8|15030.8|3539
1634227800000|2021-10-14 16:10:00|15036.8|15035.8|15044.4|15043.4|15044.8|15043.8|15035.9|15034.9|3011
1634228100000|2021-10-14 16:15:00|15044.7|15043.7|15041.1|15040.1|15049.9|15048.9|15039.3|15038.3|3295
1634228400000|2021-10-14 16:20:00|15041.2|15040.2|15039.2|15038.2|15042.8|15041.8|15035.4|15034.4|2684
1634228700000|2021-10-14 16:25:00|15039.1|15038.1|15039.3|15038.3|15045.6|15044.6|15037.4|15036.4|2184
1634229000000|2021-10-14 16:30:00|15039.2|15038.2|15043.2|15042.2|15043.7|15042.7|15038.7|15037.7|1568
1634229300000|2021-10-14 16:35:00|15043.3|15042.3|15046.7|15045.7|15048.8|15047.8|15041.8|15040.8|1792
1634229600000|2021-10-14 16:40:00|15048.4|15047.4|15048.7|15047.7|15049.1|15048.1|15045.2|15044.2|1409
1634229900000|2021-10-14 16:45:00|15048.8|15047.8|15054.2|15053.2|15056.4|15055.4|15045.7|15044.7|2786
1634230200000|2021-10-14 16:50:00|15054.3|15053.3|15049.2|15048.2|15054.3|15053.3|15046.4|15045.4|1872
1634230500000|2021-10-14 16:55:00|15049.3|15048.3|15051.2|15050.2|15051.4|15050.4|15045.3|15044.3|1620
1634230800000|2021-10-14 17:00:00|15050.9|15049.9|15037.2|15036.2|15052.8|15051.8|15035.3|15034.3|3255
1634231100000|2021-10-14 17:05:00|15037.4|15036.4|15035.4|15034.4|15041.2|15040.2|15033.1|15032.1|2551
1634231400000|2021-10-14 17:10:00|15035.6|15034.6|15038.9|15037.9|15040.8|15039.8|15034.6|15033.6|1400
1634231700000|2021-10-14 17:15:00|15039.1|15038.1|15037.2|15036.2|15039.9|15038.9|15034.7|15033.7|975
1634232000000|2021-10-14 17:20:00|15037.1|15036.1|15035.3|15034.3|15039.6|15038.6|15032.1|15031.1|1395
1634232300000|2021-10-14 17:25:00|15035.2|15034.2|15033.3|15032.3|15037.2|15036.2|15029.6|15028.6|1690
1634232600000|2021-10-14 17:30:00|15033.4|15032.4|15042.1|15041.1|15043.4|15042.4|15033.2|15032.2|2249
1634232900000|2021-10-14 17:35:00|15042.2|15041.2|15044.2|15043.2|15046.2|15045.2|15040.9|15039.9|1336
1634233200000|2021-10-14 17:40:00|15044.1|15043.1|15046.4|15045.4|15049.7|15048.7|15043.3|15042.3|1472
1634233500000|2021-10-14 17:45:00|15046.6|15045.6|15050.2|15049.2|15050.8|15049.8|15044.6|15043.6|1669
1634233800000|2021-10-14 17:50:00|15050.3|15049.3|15047.4|15046.4|15051.1|15050.1|15042.6|15041.6|1475
1634234100000|2021-10-14 17:55:00|15047.2|15046.2|15047.7|15046.7|15052.9|15051.9|15046.9|15045.9|1329
1634234400000|2021-10-14 18:00:00|15047.4|15046.4|15040.6|15039.6|15049.4|15048.4|15039.4|15038.4|2032
1634234700000|2021-10-14 18:05:00|15040.4|15039.4|15038.9|15037.9|15042.8|15041.8|15036.6|15035.6|1272
1634235000000|2021-10-14 18:10:00|15039.1|15038.1|15042.6|15041.6|15044.9|15043.9|15037.8|15036.8|1341
1634235300000|2021-10-14 18:15:00|15042.4|15041.4|15047.3|15046.3|15047.8|15046.8|15041.8|15040.8|1098
1634235600000|2021-10-14 18:20:00|15047.4|15046.4|15053.2|15052.2|15055.1|15054.1|15046.2|15045.2|2272
1634235900000|2021-10-14 18:25:00|15053.3|15052.3|15055.2|15054.2|15055.8|15054.8|15050.6|15049.6|1147
1634236200000|2021-10-14 18:30:00|15055.3|15054.3|15048.4|15047.4|15055.7|15054.7|15045.7|15044.7|1813
1634236500000|2021-10-14 18:35:00|15048.6|15047.6|15055.2|15054.2|15056.8|15055.8|15047.1|15046.1|1968
1634236800000|2021-10-14 18:40:00|15055.3|15054.3|15046.6|15045.6|15055.3|15054.3|15044.4|15043.4|1840
1634237100000|2021-10-14 18:45:00|15047.2|15046.2|15049.3|15048.3|15049.4|15048.4|15044.4|15043.4|911
1634237400000|2021-10-14 18:50:00|15049.4|15048.4|15051.4|15050.4|15053.1|15052.1|15047.3|15046.3|1321
1634237700000|2021-10-14 18:55:00|15051.6|15050.6|15052.4|15051.4|15053.3|15052.3|15048.7|15047.7|988
1634238000000|2021-10-14 19:00:00|15052.6|15051.6|15047.8|15046.8|15052.6|15051.6|15043.1|15042.1|2051
1634238300000|2021-10-14 19:05:00|15047.7|15046.7|15038.4|15037.4|15051.4|15050.4|15037.6|15036.6|2246
1634238600000|2021-10-14 19:10:00|15038.6|15037.6|15041.2|15040.2|15041.9|15040.9|15033.8|15032.8|2509
1634238900000|2021-10-14 19:15:00|15041.1|15040.1|15044.1|15043.1|15045.4|15044.4|15039.4|15038.4|1480
1634239200000|2021-10-14 19:20:00|15044.3|15043.3|15038.9|15037.9|15051.4|15050.4|15038.1|15037.1|3297
1634239500000|2021-10-14 19:25:00|15039.2|15038.2|15044.4|15043.4|15047.4|15046.4|15039.2|15038.2|2563
1634239800000|2021-10-14 19:30:00|15044.3|15043.3|15042.6|15041.6|15046.9|15045.9|15038.4|15037.4|2796
1634240100000|2021-10-14 19:35:00|15042.7|15041.7|15034.4|15033.4|15043.1|15042.1|15028.1|15027.1|4677
1634240400000|2021-10-14 19:40:00|15034.3|15033.3|15041.3|15040.3|15041.9|15040.9|15024.9|15023.9|4245
1634240700000|2021-10-14 19:45:00|15041.2|15040.2|15043.1|15042.1|15044.6|15043.6|15035.3|15034.3|3557
1634241000000|2021-10-14 19:50:00|15043.2|15042.2|15052.4|15051.4|15061.4|15060.4|15031.9|15030.9|10229
1634241300000|2021-10-14 19:55:00|15052.2|15051.2|15049.1|15048.1|15054.3|15053.3|15035.2|15034.2|16665
1634241600000|2021-10-14 20:00:00|15049.7|15048.7|15048.6|15046.6|15059.7|15057.7|15047.7|15045.7|5862
1634241900000|2021-10-14 20:05:00|15048.7|15046.7|15052.7|15050.7|15054.2|15052.2|15048.7|15046.7|1117
1634242200000|2021-10-14 20:10:00|15052.6|15050.6|15062.4|15060.4|15062.9|15060.9|15050.6|15048.6|1355
1634242500000|2021-10-14 20:15:00|15062.6|15060.6|15071.4|15069.4|15072.9|15070.9|15060.7|15058.7|1029
1634242800000|2021-10-14 20:20:00|15070.9|15068.9|15084.4|15082.4|15084.8|15082.8|15070.2|15068.2|1233
1634243100000|2021-10-14 20:25:00|15084.6|15082.6|15077.2|15075.2|15084.6|15082.6|15076.4|15074.4|523
1634243400000|2021-10-14 20:30:00|15077.1|15075.1|15078.7|15076.7|15081.2|15079.2|15076.8|15074.8|377
1634243700000|2021-10-14 20:35:00|15078.6|15076.6|15079.7|15077.7|15080.8|15078.8|15076.6|15074.6|304
1634244000000|2021-10-14 20:40:00|15079.6|15077.6|15077.1|15075.1|15080.8|15078.8|15075.6|15073.6|318
1634244300000|2021-10-14 20:45:00|15077.2|15075.2|15074.3|15072.3|15078.8|15076.8|15074.3|15072.3|354
1634244600000|2021-10-14 20:50:00|15074.2|15072.2|15074.9|15072.9|15080.2|15078.2|15074.2|15072.2|348
1634244900000|2021-10-14 20:55:00|15075.1|15073.1|15080.2|15075.2|15080.3|15077.9|15074.8|15072.8|228
1634245200000|2021-10-14 21:00:00|15079.4|15074.4|15079.1|15074.1|15079.4|15074.4|15077|15072|0
1634245500000|2021-10-14 21:05:00|15079|15074|15076.6|15071.6|15079|15074|15076.6|15071.6|0
1634245800000|2021-10-14 21:10:00|15076.7|15071.7|15076.7|15071.7|15077.6|15072.6|15076.4|15071.4|0
1634246100000|2021-10-14 21:15:00|15076.6|15071.6|15075.7|15070.7|15077|15072|15075.3|15070.3|0
1634246400000|2021-10-14 21:20:00|15075.5|15070.5|15078.1|15073.1|15079.2|15074.2|15075.2|15070.2|0
1634246700000|2021-10-14 21:25:00|15077.9|15072.9|15081.8|15076.8|15081.9|15076.9|15077.4|15072.4|0
1634247000000|2021-10-14 21:30:00|15082.2|15077.2|15083.8|15078.8|15083.8|15078.8|15082.2|15077.2|0
1634247300000|2021-10-14 21:35:00|15083.7|15078.7|15083.6|15078.6|15083.9|15078.9|15082.9|15077.9|0
1634247600000|2021-10-14 21:40:00|15083.5|15078.5|15083.5|15078.5|15083.9|15078.9|15082.8|15077.8|0
1634247900000|2021-10-14 21:45:00|15083.4|15078.4|15083.7|15078.7|15084.3|15079.3|15083.3|15078.3|0
1634248200000|2021-10-14 21:50:00|15083.8|15078.8|15084.2|15079.2|15084.4|15079.4|15083.4|15078.4|0
1634248500000|2021-10-14 21:55:00|15083.8|15078.8|15083.3|15078.3|15083.8|15078.8|15080.7|15075.7|0
1634248800000|2021-10-14 22:00:00|15074.4|15072.4|15071.7|15069.7|15077.7|15075.7|15069.2|15067.2|595
1634249100000|2021-10-14 22:05:00|15071.8|15069.8|15070.6|15068.6|15072.9|15070.9|15069.1|15067.1|187
1634249400000|2021-10-14 22:10:00|15070.7|15068.7|15080.2|15078.2|15083.3|15081.3|15070.7|15068.7|434
1634249700000|2021-10-14 22:15:00|15080.3|15078.3|15080.9|15078.9|15081.2|15079.2|15077.3|15075.3|173
1634250000000|2021-10-14 22:20:00|15081.1|15079.1|15079.7|15077.7|15082.2|15080.2|15078.9|15076.9|258
1634250300000|2021-10-14 22:25:00|15079.8|15077.8|15078.1|15076.1|15079.8|15077.8|15075.6|15073.6|239
1634250600000|2021-10-14 22:30:00|15077.9|15075.9|15076.4|15074.4|15079.4|15077.4|15074.9|15072.9|220
1634250900000|2021-10-14 22:35:00|15076.6|15074.6|15073.4|15071.4|15077.3|15075.3|15071.7|15069.7|217
1634251200000|2021-10-14 22:40:00|15072.9|15070.9|15073.7|15071.7|15075.3|15073.3|15072.8|15070.8|179
1634251500000|2021-10-14 22:45:00|15073.6|15071.6|15071.3|15069.3|15073.6|15071.6|15070.7|15068.7|97
1634251800000|2021-10-14 22:50:00|15071.4|15069.4|15080.6|15078.6|15081.2|15079.2|15070.7|15068.7|376
1634252100000|2021-10-14 22:55:00|15080.7|15078.7|15078.3|15076.3|15080.8|15078.8|15077.3|15075.3|100
1634252400000|2021-10-14 23:00:00|15078.6|15076.6|15078.3|15076.3|15079.8|15077.8|15076.7|15074.7|143
1634252700000|2021-10-14 23:05:00|15078.2|15076.2|15080.4|15078.4|15080.9|15078.9|15077.7|15075.7|128
1634253000000|2021-10-14 23:10:00|15080.3|15078.3|15079.7|15077.7|15080.4|15078.4|15076.7|15074.7|202
1634253300000|2021-10-14 23:15:00|15078.9|15076.9|15081.8|15079.8|15082.9|15080.9|15077.6|15075.6|175
1634253600000|2021-10-14 23:20:00|15081.9|15079.9|15088.4|15086.4|15089.8|15087.8|15081.3|15079.3|692
1634253900000|2021-10-14 23:25:00|15088.6|15086.6|15087.2|15085.2|15090.6|15088.6|15087.2|15085.2|386
1634254200000|2021-10-14 23:30:00|15087.6|15085.6|15086.2|15084.2|15088.4|15086.4|15083.6|15081.6|316
1634254500000|2021-10-14 23:35:00|15086.3|15084.3|15084.4|15082.4|15086.3|15084.3|15082.3|15080.3|222
1634254800000|2021-10-14 23:40:00|15085.1|15083.1|15082.2|15080.2|15085.3|15083.3|15082.1|15080.1|215
1634255100000|2021-10-14 23:45:00|15081.8|15079.8|15084.2|15082.2|15084.6|15082.6|15080.8|15078.8|203
1634255400000|2021-10-14 23:50:00|15083.8|15081.8|15082.9|15080.9|15084.2|15082.2|15080.6|15078.6|155
1634255700000|2021-10-14 23:55:00|15083.1|15081.1|15084.3|15082.3|15087.8|15085.8|15082.4|15080.4|253
1634256000000|2021-10-15 00:00:00|15084.4|15082.4|15071.3|15069.3|15084.6|15082.6|15071.2|15069.2|879
1634256300000|2021-10-15 00:05:00|15071.6|15069.6|15069.2|15067.2|15072.3|15070.3|15061.4|15059.4|1063
1634256600000|2021-10-15 00:10:00|15069.6|15067.6|15066.1|15064.1|15073.6|15071.6|15065.7|15063.7|505
1634256900000|2021-10-15 00:15:00|15065.9|15063.9|15065.8|15063.8|15069.9|15067.9|15062.7|15060.7|445
1634257200000|2021-10-15 00:20:00|15065.9|15063.9|15056.9|15054.9|15068.7|15066.7|15052.6|15050.6|995
1634257500000|2021-10-15 00:25:00|15057.1|15055.1|15053.8|15051.8|15057.3|15055.3|15051.2|15049.2|676
1634257800000|2021-10-15 00:30:00|15053.7|15051.7|15054.2|15052.2|15056.7|15054.7|15051.8|15049.8|342
1634258100000|2021-10-15 00:35:00|15054.1|15052.1|15050.3|15048.3|15054.8|15052.8|15044.7|15042.7|939
1634258400000|2021-10-15 00:40:00|15050.4|15048.4|15059.8|15057.8|15059.9|15057.9|15048.7|15046.7|788
1634258700000|2021-10-15 00:45:00|15059.7|15057.7|15056.1|15054.1|15062.4|15060.4|15053.7|15051.7|530
1634259000000|2021-10-15 00:50:00|15056.2|15054.2|15056.6|15054.6|15059.7|15057.7|15055.3|15053.3|198
1634259300000|2021-10-15 00:55:00|15056.4|15054.4|15057.6|15055.6|15059.3|15057.3|15051.6|15049.6|489
1634259600000|2021-10-15 01:00:00|15057.7|15055.7|15046.7|15044.7|15062.9|15060.9|15045.9|15043.9|821
1634259900000|2021-10-15 01:05:00|15046.6|15044.6|15040.1|15038.1|15048.1|15046.1|15037.6|15035.6|997
1634260200000|2021-10-15 01:10:00|15039.9|15037.9|15041.7|15039.7|15041.8|15039.8|15034.4|15032.4|780
1634260500000|2021-10-15 01:15:00|15041.8|15039.8|15046.1|15044.1|15048.4|15046.4|15041.4|15039.4|648
1634260800000|2021-10-15 01:20:00|15046.3|15044.3|15039.1|15037.1|15046.6|15044.6|15037.8|15035.8|374
1634261100000|2021-10-15 01:25:00|15039.2|15037.2|15045.9|15043.9|15047.2|15045.2|15037.4|15035.4|337
1634261400000|2021-10-15 01:30:00|15046.1|15044.1|15043.3|15041.3|15050.1|15048.1|15040.9|15038.9|485
1634261700000|2021-10-15 01:35:00|15043.2|15041.2|15057.7|15055.7|15059.8|15057.8|15041.3|15039.3|683
1634262000000|2021-10-15 01:40:00|15057.6|15055.6|15051.6|15049.6|15057.9|15055.9|15050.2|15048.2|406
1634262300000|2021-10-15 01:45:00|15051.4|15049.4|15055.8|15053.8|15057.1|15055.1|15049.3|15047.3|326
1634262600000|2021-10-15 01:50:00|15055.9|15053.9|15070.2|15068.2|15071.2|15069.2|15054.9|15052.9|857
1634262900000|2021-10-15 01:55:00|15070.4|15068.4|15069.1|15067.1|15071.8|15069.8|15066.7|15064.7|367
1634263200000|2021-10-15 02:00:00|15069.3|15067.3|15070.4|15068.4|15075.7|15073.7|15067.7|15065.7|615
1634263500000|2021-10-15 02:05:00|15070.3|15068.3|15074.2|15072.2|15074.3|15072.3|15068.8|15066.8|269
1634263800000|2021-10-15 02:10:00|15074.3|15072.3|15072.7|15070.7|15079.3|15077.3|15072.3|15070.3|413
1634264100000|2021-10-15 02:15:00|15072.4|15070.4|15100.8|15098.8|15101.6|15099.6|15072.2|15070.2|1586
1634264400000|2021-10-15 02:20:00|15100.9|15098.9|15105.2|15103.2|15110.8|15108.8|15095.1|15093.1|1497
1634264700000|2021-10-15 02:25:00|15105.3|15103.3|15101.4|15099.4|15106.6|15104.6|15098.9|15096.9|831
1634265000000|2021-10-15 02:30:00|15101.6|15099.6|15101.7|15099.7|15102.7|15100.7|15097.9|15095.9|390
1634265300000|2021-10-15 02:35:00|15101.8|15099.8|15098.2|15096.2|15102.3|15100.3|15096.8|15094.8|334
1634265600000|2021-10-15 02:40:00|15098.3|15096.3|15098.1|15096.1|15100.2|15098.2|15094.1|15092.1|642
1634265900000|2021-10-15 02:45:00|15098.2|15096.2|15098.1|15096.1|15099.2|15097.2|15094.3|15092.3|310
1634266200000|2021-10-15 02:50:00|15097.9|15095.9|15095.6|15093.6|15098.6|15096.6|15093.7|15091.7|296
1634266500000|2021-10-15 02:55:00|15095.4|15093.4|15101.7|15099.7|15102.3|15100.3|15093.4|15091.4|351
1634266800000|2021-10-15 03:00:00|15101.8|15099.8|15093.3|15091.3|15103.3|15101.3|15093.3|15091.3|349
1634267100000|2021-10-15 03:05:00|15093.4|15091.4|15094.6|15092.6|15095.6|15093.6|15090.6|15088.6|315
1634267400000|2021-10-15 03:10:00|15094.4|15092.4|15094.8|15092.8|15095.7|15093.7|15092.2|15090.2|179
1634267700000|2021-10-15 03:15:00|15095.1|15093.1|15090.4|15088.4|15095.2|15093.2|15090.4|15088.4|165
1634268000000|2021-10-15 03:20:00|15090.6|15088.6|15094.8|15092.8|15095.2|15093.2|15089.7|15087.7|167
1634268300000|2021-10-15 03:25:00|15094.7|15092.7|15093.6|15091.6|15096.4|15094.4|15092.2|15090.2|265
1634268600000|2021-10-15 03:30:00|15093.7|15091.7|15096.9|15094.9|15097.1|15095.1|15092.1|15090.1|198
1634268900000|2021-10-15 03:35:00|15097.2|15095.2|15095.7|15093.7|15098.2|15096.2|15095.7|15093.7|173
1634269200000|2021-10-15 03:40:00|15095.8|15093.8|15091.9|15089.9|15095.8|15093.8|15091.7|15089.7|167
1634269500000|2021-10-15 03:45:00|15092.2|15090.2|15093.7|15091.7|15095.4|15093.4|15091.9|15089.9|174
1634269800000|2021-10-15 03:50:00|15093.8|15091.8|15097.2|15095.2|15097.8|15095.8|15092.4|15090.4|253
1634270100000|2021-10-15 03:55:00|15097.3|15095.3|15098.7|15096.7|15100.7|15098.7|15095.9|15093.9|285
1634270400000|2021-10-15 04:00:00|15098.8|15096.8|15093.2|15091.2|15104.8|15102.8|15093.2|15091.2|343
1634270700000|2021-10-15 04:05:00|15093.3|15091.3|15091.2|15089.2|15094.3|15092.3|15091.2|15089.2|255
1634271000000|2021-10-15 04:10:00|15091.6|15089.6|15094.3|15092.3|15094.3|15092.3|15091.6|15089.6|112
1634271300000|2021-10-15 04:15:00|15095.2|15093.2|15099.8|15097.8|15100.9|15098.9|15094.6|15092.6|233
1634271600000|2021-10-15 04:20:00|15099.6|15097.6|15100.1|15098.1|15101.4|15099.4|15096.6|15094.6|212
1634271900000|2021-10-15 04:25:00|15099.7|15097.7|15099.4|15097.4|15099.8|15097.8|15096.9|15094.9|102
1634272200000|2021-10-15 04:30:00|15099.6|15097.6|15108.6|15106.6|15112.6|15110.6|15098.3|15096.3|876
1634272500000|2021-10-15 04:35:00|15108.7|15106.7|15106.3|15104.3|15109.1|15107.1|15105.6|15103.6|220
1634272800000|2021-10-15 04:40:00|15106.1|15104.1|15109.9|15107.9|15110.4|15108.4|15104.9|15102.9|249
1634273100000|2021-10-15 04:45:00|15109.8|15107.8|15115.6|15113.6|15116.4|15114.4|15109.8|15107.8|662
1634273400000|2021-10-15 04:50:00|15115.2|15113.2|15111.9|15109.9|15115.3|15113.3|15109.4|15107.4|307
1634273700000|2021-10-15 04:55:00|15111.8|15109.8|15113.4|15111.4|15113.4|15111.4|15109.2|15107.2|283
1634274000000|2021-10-15 05:00:00|15114.2|15112.2|15111.9|15109.9|15114.4|15112.4|15110.2|15108.2|410
1634274300000|2021-10-15 05:05:00|15111.8|15109.8|15107.3|15105.3|15113.4|15111.4|15107.3|15105.3|289
1634274600000|2021-10-15 05:10:00|15107.2|15105.2|15112.1|15110.1|15112.8|15110.8|15104.2|15102.2|342
1634274900000|2021-10-15 05:15:00|15112.2|15110.2|15109.4|15107.4|15112.3|15110.3|15107.9|15105.9|215
1634275200000|2021-10-15 05:20:00|15109.3|15107.3|15112.8|15110.8|15113.9|15111.9|15107.7|15105.7|191
1634275500000|2021-10-15 05:25:00|15112.7|15110.7|15109.8|15107.8|15113.3|15111.3|15107.4|15105.4|186
1634275800000|2021-10-15 05:30:00|15109.9|15107.9|15107.3|15105.3|15110.3|15108.3|15106.1|15104.1|209
1634276100000|2021-10-15 05:35:00|15107.2|15105.2|15106.3|15104.3|15108.3|15106.3|15104.9|15102.9|210
1634276400000|2021-10-15 05:40:00|15106.2|15104.2|15110.8|15108.8|15111.1|15109.1|15106.1|15104.1|119
1634276700000|2021-10-15 05:45:00|15110.9|15108.9|15108.6|15106.6|15111.8|15109.8|15106.3|15104.3|164
1634277000000|2021-10-15 05:50:00|15108.7|15106.7|15113.8|15111.8|15113.8|15111.8|15107.8|15105.8|207
1634277300000|2021-10-15 05:55:00|15114.7|15112.7|15118.3|15116.3|15122.3|15120.3|15114.7|15112.7|924
1634277600000|2021-10-15 06:00:00|15118.6|15116.6|15120.9|15118.9|15125.4|15123.4|15117.7|15115.7|761
1634277900000|2021-10-15 06:05:00|15121.1|15119.1|15115.8|15113.8|15121.3|15119.3|15114.6|15112.6|477
1634278200000|2021-10-15 06:10:00|15115.7|15113.7|15106.1|15104.1|15115.7|15113.7|15103.6|15101.6|907
1634278500000|2021-10-15 06:15:00|15106.2|15104.2|15094.3|15092.3|15106.3|15104.3|15088.7|15086.7|1162
1634278800000|2021-10-15 06:20:00|15094.1|15092.1|15091.8|15089.8|15094.3|15092.3|15081.8|15079.8|1078
1634279100000|2021-10-15 06:25:00|15091.7|15089.7|15093.6|15091.6|15095.3|15093.3|15088.9|15086.9|388
1634279400000|2021-10-15 06:30:00|15093.7|15091.7|15090.2|15088.2|15094.8|15092.8|15086.3|15084.3|476
1634279700000|2021-10-15 06:35:00|15090.6|15088.6|15092.3|15090.3|15094.8|15092.8|15089.7|15087.7|271
1634280000000|2021-10-15 06:40:00|15092.7|15090.7|15090.6|15088.6|15093.2|15091.2|15089.3|15087.3|177
1634280300000|2021-10-15 06:45:00|15090.7|15088.7|15085.6|15083.6|15090.7|15088.7|15084.3|15082.3|447
1634280600000|2021-10-15 06:50:00|15085.4|15083.4|15087.7|15085.7|15088.8|15086.8|15084.6|15082.6|211
1634280900000|2021-10-15 06:55:00|15087.6|15085.6|15097.3|15095.3|15099.3|15097.3|15084.9|15082.9|654
1634281200000|2021-10-15 07:00:00|15097.2|15095.2|15085.8|15083.8|15097.8|15095.8|15081.4|15079.4|1169
1634281500000|2021-10-15 07:05:00|15085.7|15083.7|15091.9|15089.9|15096.1|15094.1|15084.1|15082.1|669
1634281800000|2021-10-15 07:10:00|15092.1|15090.1|15090.1|15088.1|15092.6|15090.6|15084.3|15082.3|384
1634282100000|2021-10-15 07:15:00|15089.9|15087.9|15076.7|15074.7|15094.1|15092.1|15075.3|15073.3|796
1634282400000|2021-10-15 07:20:00|15076.6|15074.6|15081.9|15079.9|15085.4|15083.4|15066.6|15064.6|1259
1634282700000|2021-10-15 07:25:00|15081.8|15079.8|15077.4|15075.4|15088.6|15086.6|15077.1|15075.1|621
1634283000000|2021-10-15 07:30:00|15077.3|15075.3|15076.4|15074.4|15077.3|15075.3|15072.3|15070.3|617
1634283300000|2021-10-15 07:35:00|15076.3|15074.3|15063.6|15061.6|15076.3|15074.3|15063.2|15061.2|871
1634283600000|2021-10-15 07:40:00|15063.8|15061.8|15052.9|15050.9|15065.2|15063.2|15051.2|15049.2|1486
1634283900000|2021-10-15 07:45:00|15052.8|15050.8|15067.3|15065.3|15067.8|15065.8|15049.8|15047.8|1198
1634284200000|2021-10-15 07:50:00|15067.6|15065.6|15070.2|15068.2|15070.2|15068.2|15061.6|15059.6|784
1634284500000|2021-10-15 07:55:00|15070.3|15068.3|15075.7|15073.7|15077.1|15075.1|15065.8|15063.8|919
1634284800000|2021-10-15 08:00:00|15075.6|15073.6|15089.7|15087.7|15091.3|15089.3|15072.3|15070.3|1193
1634285100000|2021-10-15 08:05:00|15089.6|15087.6|15089.6|15087.6|15092.8|15090.8|15086.6|15084.6|691
1634285400000|2021-10-15 08:10:00|15089.4|15087.4|15095.9|15093.9|15096.1|15094.1|15082.7|15080.7|894
1634285700000|2021-10-15 08:15:00|15095.8|15093.8|15092.2|15090.2|15097.9|15095.9|15090.6|15088.6|795
1634286000000|2021-10-15 08:20:00|15091.7|15089.7|15085.3|15083.3|15094.7|15092.7|15084.1|15082.1|570
1634286300000|2021-10-15 08:25:00|15085.4|15083.4|15089.1|15087.1|15089.7|15087.7|15080.8|15078.8|427
1634286600000|2021-10-15 08:30:00|15089.2|15087.2|15095.6|15093.6|15102.4|15100.4|15087.8|15085.8|880
1634286900000|2021-10-15 08:35:00|15095.7|15093.7|15093.2|15091.2|15096.3|15094.3|15092.7|15090.7|270
1634287200000|2021-10-15 08:40:00|15093.1|15091.1|15089.2|15087.2|15095.1|15093.1|15088.4|15086.4|250
1634287500000|2021-10-15 08:45:00|15089.1|15087.1|15092.1|15090.1|15094.1|15092.1|15086.9|15084.9|335
1634287800000|2021-10-15 08:50:00|15092.2|15090.2|15089.3|15087.3|15095.1|15093.1|15088.4|15086.4|205
1634288100000|2021-10-15 08:55:00|15089.4|15087.4|15088.4|15086.4|15091.6|15089.6|15087.6|15085.6|264
1634288400000|2021-10-15 09:00:00|15088.6|15086.6|15085.8|15083.8|15090.3|15088.3|15084.2|15082.2|399
1634288700000|2021-10-15 09:05:00|15085.6|15083.6|15084.3|15082.3|15086.9|15084.9|15082.4|15080.4|515
1634289000000|2021-10-15 09:10:00|15084.2|15082.2|15085.6|15083.6|15087.3|15085.3|15082.4|15080.4|406
1634289300000|2021-10-15 09:15:00|15085.7|15083.7|15083.9|15081.9|15086.3|15084.3|15082.6|15080.6|202
1634289600000|2021-10-15 09:20:00|15084.1|15082.1|15083.1|15081.1|15085.6|15083.6|15082.7|15080.7|162
1634289900000|2021-10-15 09:25:00|15083.2|15081.2|15089.6|15087.6|15089.8|15087.8|15083.2|15081.2|279
1634290200000|2021-10-15 09:30:00|15089.7|15087.7|15082.2|15080.2|15089.8|15087.8|15081.7|15079.7|294
1634290500000|2021-10-15 09:35:00|15082.1|15080.1|15077.2|15075.2|15085.4|15083.4|15076.6|15074.6|568
1634290800000|2021-10-15 09:40:00|15077.3|15075.3|15074.6|15072.6|15078.8|15076.8|15072.8|15070.8|538
1634291100000|2021-10-15 09:45:00|15074.7|15072.7|15081.2|15079.2|15081.2|15079.2|15071.9|15069.9|390
1634291400000|2021-10-15 09:50:00|15081.1|15079.1|15082.9|15080.9|15084.2|15082.2|15079.3|15077.3|474
1634291700000|2021-10-15 09:55:00|15082.6|15080.6|15091.2|15089.2|15094.8|15092.8|15080.9|15078.9|690
1634292000000|2021-10-15 10:00:00|15091.1|15089.1|15100.1|15098.1|15100.4|15098.4|15090.9|15088.9|475
1634292300000|2021-10-15 10:05:00|15100.2|15098.2|15097.3|15095.3|15104.9|15102.9|15093.2|15091.2|621
1634292600000|2021-10-15 10:10:00|15097.6|15095.6|15098.3|15096.3|15101.6|15099.6|15096.8|15094.8|237
1634292900000|2021-10-15 10:15:00|15098.4|15096.4|15093.6|15091.6|15099.1|15097.1|15091.2|15089.2|279
1634293200000|2021-10-15 10:20:00|15093.4|15091.4|15086.7|15084.7|15094.9|15092.9|15085.4|15083.4|420
1634293500000|2021-10-15 10:25:00|15086.8|15084.8|15103.1|15101.1|15103.7|15101.7|15086.8|15084.8|609
1634293800000|2021-10-15 10:30:00|15103.2|15101.2|15092.8|15090.8|15104.6|15102.6|15090.3|15088.3|535
1634294100000|2021-10-15 10:35:00|15092.7|15090.7|15088.1|15086.1|15093.2|15091.2|15086.8|15084.8|326
1634294400000|2021-10-15 10:40:00|15088.2|15086.2|15093.2|15091.2|15094.9|15092.9|15087.8|15085.8|275
1634294700000|2021-10-15 10:45:00|15093.1|15091.1|15092.8|15090.8|15096.4|15094.4|15091.1|15089.1|486
1634295000000|2021-10-15 10:50:00|15092.9|15090.9|15088.8|15086.8|15094.1|15092.1|15087.9|15085.9|379
1634295300000|2021-10-15 10:55:00|15088.7|15086.7|15088.6|15086.6|15093.3|15091.3|15085.7|15083.7|344
1634295600000|2021-10-15 11:00:00|15088.7|15086.7|15095.3|15093.3|15096.3|15094.3|15086.6|15084.6|520
1634295900000|2021-10-15 11:05:00|15095.4|15093.4|15093.1|15091.1|15095.9|15093.9|15092.1|15090.1|274
1634296200000|2021-10-15 11:10:00|15093.3|15091.3|15095.9|15093.9|15097.7|15095.7|15091.4|15089.4|323
1634296500000|2021-10-15 11:15:00|15096.1|15094.1|15097.2|15095.2|15098.2|15096.2|15093.2|15091.2|269
1634296800000|2021-10-15 11:20:00|15097.1|15095.1|15097.9|15095.9|15104.8|15102.8|15096.8|15094.8|656
1634297100000|2021-10-15 11:25:00|15098.1|15096.1|15104.3|15102.3|15106.3|15104.3|15096.7|15094.7|681
1634297400000|2021-10-15 11:30:00|15104.2|15102.2|15108.2|15106.2|15110.4|15108.4|15103.4|15101.4|920
1634297700000|2021-10-15 11:35:00|15108.1|15106.1|15107.3|15105.3|15110.7|15108.7|15106.9|15104.9|573
1634298000000|2021-10-15 11:40:00|15107.2|15105.2|15107.3|15105.3|15109.4|15107.4|15104.4|15102.4|483
1634298300000|2021-10-15 11:45:00|15107.2|15105.2|15103.7|15101.7|15108.7|15106.7|15101.9|15099.9|596
1634298600000|2021-10-15 11:50:00|15103.6|15101.6|15105.9|15103.9|15106.6|15104.6|15102.7|15100.7|487
1634298900000|2021-10-15 11:55:00|15106.1|15104.1|15101.9|15099.9|15106.2|15104.2|15097.9|15095.9|669
1634299200000|2021-10-15 12:00:00|15102.4|15100.4|15101.9|15099.9|15104.3|15102.3|15099.4|15097.4|654
1634299500000|2021-10-15 12:05:00|15101.7|15099.7|15101.7|15099.7|15102.4|15100.4|15098.2|15096.2|608
1634299800000|2021-10-15 12:10:00|15101.6|15099.6|15101.9|15099.9|15103.2|15101.2|15099.6|15097.6|433
1634300100000|2021-10-15 12:15:00|15102.1|15100.1|15100.7|15098.7|15103.7|15101.7|15100.2|15098.2|562
1634300400000|2021-10-15 12:20:00|15100.8|15098.8|15101.7|15099.7|15104.1|15102.1|15099.1|15097.1|688
1634300700000|2021-10-15 12:25:00|15101.3|15099.3|15102.3|15100.3|15105.7|15103.7|15094.9|15092.9|1520
1634301000000|2021-10-15 12:30:00|15102.2|15100.2|15095.6|15093.6|15102.2|15100.2|15088.9|15086.9|2146
1634301300000|2021-10-15 12:35:00|15095.4|15093.4|15107.6|15105.6|15108.8|15106.8|15090.7|15088.7|1892
1634301600000|2021-10-15 12:40:00|15107.7|15105.7|15118.9|15116.9|15119.2|15117.2|15107.7|15105.7|2877
1634301900000|2021-10-15 12:45:00|15118.8|15116.8|15109.4|15107.4|15119.4|15117.4|15106.1|15104.1|1817
1634302200000|2021-10-15 12:50:00|15109.6|15107.6|15102.6|15100.6|15109.8|15107.8|15097.7|15095.7|1858
1634302500000|2021-10-15 12:55:00|15102.7|15100.7|15097.2|15095.2|15102.9|15100.9|15097.2|15095.2|1047
1634302800000|2021-10-15 13:00:00|15097.4|15095.4|15095.6|15093.6|15097.7|15095.7|15089.3|15087.3|1952
1634303100000|2021-10-15 13:05:00|15095.7|15093.7|15095.2|15093.2|15097.7|15095.7|15087.8|15085.8|1828
1634303400000|2021-10-15 13:10:00|15095.1|15093.1|15085.9|15083.9|15097.7|15095.7|15084.9|15082.9|1415
1634303700000|2021-10-15 13:15:00|15085.8|15083.8|15080.9|15078.9|15088.4|15086.4|15078.4|15076.4|2454
1634304000000|2021-10-15 13:20:00|15081.1|15079.1|15094.7|15092.7|15094.7|15092.7|15080.9|15078.9|2189
1634304300000|2021-10-15 13:25:00|15097.9|15095.9|15102.7|15100.7|15111.1|15109.1|15092.3|15090.3|4961
1634304600000|2021-10-15 13:30:00|15102.2|15101.2|15065.4|15064.4|15112.1|15111.1|15062.4|15061.4|18030
1634304900000|2021-10-15 13:35:00|15065.9|15064.9|15090.2|15089.2|15096.7|15095.7|15065.6|15064.6|13339
1634305200000|2021-10-15 13:40:00|15090.4|15089.4|15073.6|15072.6|15093.7|15092.7|15069.7|15068.7|8874
1634305500000|2021-10-15 13:45:00|15073.4|15072.4|15083.2|15082.2|15094.4|15093.4|15068.1|15067.1|8520
1634305800000|2021-10-15 13:50:00|15083.9|15082.9|15086.3|15085.3|15094.3|15093.3|15075.9|15074.9|5987
1634306100000|2021-10-15 13:55:00|15086.4|15085.4|15091.1|15090.1|15099.4|15098.4|15078.8|15077.8|6463
1634306400000|2021-10-15 14:00:00|15090.9|15089.9|15071.2|15070.2|15093.7|15092.7|15063.9|15062.9|8555
1634306700000|2021-10-15 14:05:00|15072.2|15071.2|15091.6|15090.6|15098.9|15097.9|15066.4|15065.4|6574
1634307000000|2021-10-15 14:10:00|15091.4|15090.4|15077.9|15076.9|15092.8|15091.8|15074.3|15073.3|5138
1634307300000|2021-10-15 14:15:00|15077.6|15076.6|15073.8|15072.8|15082.8|15081.8|15064.1|15063.1|5285
1634307600000|2021-10-15 14:20:00|15073.7|15072.7|15085.2|15084.2|15086.8|15085.8|15070.1|15069.1|4181
1634307900000|2021-10-15 14:25:00|15085.3|15084.3|15064.4|15063.4|15088.2|15087.2|15059.2|15058.2|7965
1634308200000|2021-10-15 14:30:00|15063.9|15062.9|15080.9|15079.9|15081.4|15080.4|15063.7|15062.7|4760
1634308500000|2021-10-15 14:35:00|15081.1|15080.1|15096.2|15095.2|15097.8|15096.8|15077.6|15076.6|5448
1634308800000|2021-10-15 14:40:00|15096.3|15095.3|15096.8|15095.8|15098.8|15097.8|15092.4|15091.4|3646
1634309100000|2021-10-15 14:45:00|15096.7|15095.7|15098.1|15097.1|15107.6|15106.6|15095.7|15094.7|4783
1634309400000|2021-10-15 14:50:00|15098.2|15097.2|15102.7|15101.7|15110.3|15109.3|15097.7|15096.7|3852
1634309700000|2021-10-15 14:55:00|15102.4|15101.4|15123.3|15122.3|15124.1|15123.1|15101.2|15100.2|5826
1634310000000|2021-10-15 15:00:00|15123.2|15122.2|15119.8|15118.8|15130.2|15129.2|15117.2|15116.2|6596
1634310300000|2021-10-15 15:05:00|15119.7|15118.7|15127.8|15126.8|15127.8|15126.8|15114.8|15113.8|3478
1634310600000|2021-10-15 15:10:00|15128.2|15127.2|15128.4|15127.4|15133.8|15132.8|15124.3|15123.3|4679
1634310900000|2021-10-15 15:15:00|15128.9|15127.9|15129.2|15128.2|15131.1|15130.1|15119.1|15118.1|3146
1634311200000|2021-10-15 15:20:00|15128.9|15127.9|15122.4|15121.4|15129.3|15128.3|15112.9|15111.9|3162
1634311500000|2021-10-15 15:25:00|15122.6|15121.6|15118.2|15117.2|15126.8|15125.8|15114.8|15113.8|2328
1634311800000|2021-10-15 15:30:00|15118.3|15117.3|15116.1|15115.1|15124.4|15123.4|15114.3|15113.3|2738
1634312100000|2021-10-15 15:35:00|15115.9|15114.9|15097.3|15096.3|15117.3|15116.3|15094.6|15093.6|5470
1634312400000|2021-10-15 15:40:00|15097.1|15096.1|15086.3|15085.3|15099.8|15098.8|15084.8|15083.8|5465
1634312700000|2021-10-15 15:45:00|15086.2|15085.2|15082.7|15081.7|15095.9|15094.9|15079.2|15078.2|4698
1634313000000|2021-10-15 15:50:00|15082.4|15081.4|15078.3|15077.3|15084.6|15083.6|15071.9|15070.9|5052
1634313300000|2021-10-15 15:55:00|15078.2|15077.2|15075.8|15074.8|15082.6|15081.6|15073.3|15072.3|3956
1634313600000|2021-10-15 16:00:00|15075.7|15074.7|15088.7|15087.7|15090.4|15089.4|15075.2|15074.2|4784
1634313900000|2021-10-15 16:05:00|15088.8|15087.8|15091.7|15090.7|15095.6|15094.6|15082.4|15081.4|3830
1634314200000|2021-10-15 16:10:00|15091.8|15090.8|15100.2|15099.2|15100.4|15099.4|15091.1|15090.1|2822
1634314500000|2021-10-15 16:15:00|15100.1|15099.1|15099.7|15098.7|15104.4|15103.4|15097.8|15096.8|2735
1634314800000|2021-10-15 16:20:00|15099.2|15098.2|15092.8|15091.8|15099.3|15098.3|15089.7|15088.7|3461
1634315100000|2021-10-15 16:25:00|15093.1|15092.1|15100.1|15099.1|15101.3|15100.3|15085.3|15084.3|3682
1634315400000|2021-10-15 16:30:00|15099.9|15098.9|15095.4|15094.4|15102.8|15101.8|15092.8|15091.8|2539
1634315700000|2021-10-15 16:35:00|15095.2|15094.2|15104.8|15103.8|15106.6|15105.6|15091.7|15090.7|2733
1634316000000|2021-10-15 16:40:00|15105.1|15104.1|15109.9|15108.9|15110.7|15109.7|15102.8|15101.8|1828
1634316300000|2021-10-15 16:45:00|15109.8|15108.8|15109.3|15108.3|15112.4|15111.4|15106.7|15105.7|1992
1634316600000|2021-10-15 16:50:00|15109.2|15108.2|15106.6|15105.6|15111.3|15110.3|15106.6|15105.6|1318
1634316900000|2021-10-15 16:55:00|15106.7|15105.7|15110.3|15109.3|15113.7|15112.7|15106.6|15105.6|1533
1634317200000|2021-10-15 17:00:00|15110.4|15109.4|15098.8|15097.8|15110.7|15109.7|15094.4|15093.4|3251
1634317500000|2021-10-15 17:05:00|15098.9|15097.9|15103.7|15102.7|15111.1|15110.1|15097.4|15096.4|2543
1634317800000|2021-10-15 17:10:00|15103.8|15102.8|15097.9|15096.9|15106.8|15105.8|15097.7|15096.7|1845
1634318100000|2021-10-15 17:15:00|15097.8|15096.8|15098.6|15097.6|15102.1|15101.1|15090.2|15089.2|2643
1634318400000|2021-10-15 17:20:00|15098.7|15097.7|15104.4|15103.4|15104.8|15103.8|15094.8|15093.8|1597
1634318700000|2021-10-15 17:25:00|15104.6|15103.6|15099.6|15098.6|15106.1|15105.1|15098.8|15097.8|1322
1634319000000|2021-10-15 17:30:00|15099.4|15098.4|15111.6|15110.6|15111.6|15110.6|15099.4|15098.4|2005
1634319300000|2021-10-15 17:35:00|15111.4|15110.4|15109.8|15108.8|15112.7|15111.7|15108.4|15107.4|1589
1634319600000|2021-10-15 17:40:00|15109.7|15108.7|15107.8|15106.8|15109.8|15108.8|15104.9|15103.9|1091
1634319900000|2021-10-15 17:45:00|15107.7|15106.7|15112.3|15111.3|15113.9|15112.9|15105.7|15104.7|1842
1634320200000|2021-10-15 17:50:00|15112.4|15111.4|15111.3|15110.3|15115.3|15114.3|15110.8|15109.8|1727
1634320500000|2021-10-15 17:55:00|15111.4|15110.4|15112.2|15111.2|15113.2|15112.2|15108.4|15107.4|1508
1634320800000|2021-10-15 18:00:00|15112.1|15111.1|15122.3|15121.3|15123.1|15122.1|15111.4|15110.4|3326
1634321100000|2021-10-15 18:05:00|15122.2|15121.2|15125.1|15124.1|15125.2|15124.2|15115.4|15114.4|2706
1634321400000|2021-10-15 18:10:00|15125.2|15124.2|15125.7|15124.7|15125.9|15124.9|15122.2|15121.2|1867
1634321700000|2021-10-15 18:15:00|15125.6|15124.6|15125.2|15124.2|15126.8|15125.8|15123.4|15122.4|1403
1634322000000|2021-10-15 18:20:00|15125.3|15124.3|15125.6|15124.6|15128.2|15127.2|15122.6|15121.6|1682
1634322300000|2021-10-15 18:25:00|15125.7|15124.7|15123.9|15122.9|15129.4|15128.4|15122.9|15121.9|1829
1634322600000|2021-10-15 18:30:00|15124.2|15123.2|15120.2|15119.2|15125.7|15124.7|15117.4|15116.4|2289
1634322900000|2021-10-15 18:35:00|15120.3|15119.3|15123.1|15122.1|15123.3|15122.3|15115.4|15114.4|1933
1634323200000|2021-10-15 18:40:00|15123.2|15122.2|15119.7|15118.7|15123.4|15122.4|15117.4|15116.4|1534
1634323500000|2021-10-15 18:45:00|15119.6|15118.6|15117.2|15116.2|15119.9|15118.9|15112.9|15111.9|1851
1634323800000|2021-10-15 18:50:00|15117.7|15116.7|15120.6|15119.6|15122.3|15121.3|15115.2|15114.2|1536
1634324100000|2021-10-15 18:55:00|15120.7|15119.7|15128.1|15127.1|15131.7|15130.7|15120.2|15119.2|2402
1634324400000|2021-10-15 19:00:00|15127.9|15126.9|15111.9|15110.9|15131.2|15130.2|15111.9|15110.9|3559
1634324700000|2021-10-15 19:05:00|15111.3|15110.3|15107.1|15106.1|15115.8|15114.8|15103.6|15102.6|3276
1634325000000|2021-10-15 19:10:00|15106.6|15105.6|15115.6|15114.6|15116.7|15115.7|15106.3|15105.3|2626
1634325300000|2021-10-15 19:15:00|15115.4|15114.4|15118.2|15117.2|15125.2|15124.2|15113.8|15112.8|3643
1634325600000|2021-10-15 19:20:00|15119.5|15118.5|15123.4|15122.4|15123.5|15122.5|15113.9|15112.9|2546
1634325900000|2021-10-15 19:25:00|15123.2|15122.2|15133.1|15132.1|15135.6|15134.6|15121.9|15120.9|3968
1634326200000|2021-10-15 19:30:00|15132.7|15131.7|15129.2|15128.2|15132.9|15131.9|15121.4|15120.4|2966
1634326500000|2021-10-15 19:35:00|15129.5|15128.5|15129.2|15128.2|15131.2|15130.2|15122.1|15121.1|2254
1634326800000|2021-10-15 19:40:00|15129.1|15128.1|15127.9|15126.9|15131.2|15130.2|15124.9|15123.9|2261
1634327100000|2021-10-15 19:45:00|15128|15127|15121.6|15120.6|15129.7|15128.7|15117.9|15116.9|3822
1634327400000|2021-10-15 19:50:00|15121.1|15120.1|15135.6|15134.6|15139.9|15138.9|15121.1|15120.1|6669
1634327700000|2021-10-15 19:55:00|15136|15135|15149.1|15148.1|15151.7|15150.7|15135.9|15134.9|13238
1634328000000|2021-10-15 20:00:00|15149.4|15148.4|15151.7|15149.7|15153.7|15151.7|15146.5|15144.5|5139
1634328300000|2021-10-15 20:05:00|15151.9|15149.9|15151|15149|15152.2|15150.2|15148.2|15146.2|1388
1634328600000|2021-10-15 20:10:00|15150.9|15148.9|15151.5|15149.5|15152.5|15150.5|15149.4|15147.4|1226
1634328900000|2021-10-15 20:15:00|15151.4|15149.4|15152.6|15150.6|15153.9|15151.9|15149.7|15147.7|412
1634329200000|2021-10-15 20:20:00|15152.7|15150.7|15151.4|15149.4|15152.9|15150.9|15151.1|15149.1|263
1634329500000|2021-10-15 20:25:00|15151.5|15149.5|15153.2|15151.2|15154|15152|15150.1|15148.1|269
1634329800000|2021-10-15 20:30:00|15153|15151|15154.4|15152.4|15156.2|15154.2|15152.1|15150.1|381
1634330100000|2021-10-15 20:35:00|15154.2|15152.2|15154.7|15152.7|15156.2|15154.2|15154.2|15152.2|223
1634330400000|2021-10-15 20:40:00|15154.5|15152.5|15156|15154|15156.2|15154.2|15154.2|15152.2|196
1634330700000|2021-10-15 20:45:00|15156.4|15154.4|15152|15150|15156.5|15154.5|15151.7|15149.7|400
1634331000000|2021-10-15 20:50:00|15151.9|15149.9|15153.2|15151.2|15156.1|15154.1|15151.7|15149.7|251
1634331300000|2021-10-15 20:55:00|15153.5|15151.5|15159.8|15154.8|15159.8|15157.6|15153.2|15151.2|384
1634508000000|2021-10-17 22:00:00|15169.1|15167.1|15168.2|15166.2|15177.1|15175.1|15165.7|15163.7|1245
1634508300000|2021-10-17 22:05:00|15168.6|15166.6|15168.5|15166.5|15170.4|15168.4|15165.2|15163.2|323
1634508600000|2021-10-17 22:10:00|15168.2|15166.2|15162|15160|15170.4|15168.4|15161.4|15159.4|457
1634508900000|2021-10-17 22:15:00|15162.1|15160.1|15163.2|15161.2|15163.5|15161.5|15156.7|15154.7|500
1634509200000|2021-10-17 22:20:00|15163.4|15161.4|15147.1|15145.1|15163.7|15161.7|15146.6|15144.6|734
1634509500000|2021-10-17 22:25:00|15147|15145|15140.4|15138.4|15148.7|15146.7|15136.5|15134.5|694
1634509800000|2021-10-17 22:30:00|15140.2|15138.2|15122.5|15120.5|15140.7|15138.7|15120|15118|800
1634510100000|2021-10-17 22:35:00|15122.7|15120.7|15126.9|15124.9|15128.7|15126.7|15119.2|15117.2|657
1634510400000|2021-10-17 22:40:00|15126.4|15124.4|15125.2|15123.2|15130.5|15128.5|15123.4|15121.4|340
1634510700000|2021-10-17 22:45:00|15125.1|15123.1|15126.9|15124.9|15126.9|15124.9|15121.7|15119.7|280
1634511000000|2021-10-17 22:50:00|15127|15125|15126.2|15124.2|15129.2|15127.2|15124.5|15122.5|288
1634511300000|2021-10-17 22:55:00|15126.4|15124.4|15127|15125|15128.7|15126.7|15124.4|15122.4|181
1634511600000|2021-10-17 23:00:00|15127.1|15125.1|15125.7|15123.7|15127.5|15125.5|15122.2|15120.2|427
1634511900000|2021-10-17 23:05:00|15125.9|15123.9|15134.1|15132.1|15134.7|15132.7|15125.9|15123.9|464
1634512200000|2021-10-17 23:10:00|15134|15132|15132.5|15130.5|15134.5|15132.5|15129.9|15127.9|289
1634512500000|2021-10-17 23:15:00|15132.4|15130.4|15127.7|15125.7|15133.7|15131.7|15127.2|15125.2|298
1634512800000|2021-10-17 23:20:00|15127.5|15125.5|15124.9|15122.9|15127.7|15125.7|15123.9|15121.9|283
1634513100000|2021-10-17 23:25:00|15125.2|15123.2|15117.7|15115.7|15126.5|15124.5|15109.7|15107.7|1119
1634513400000|2021-10-17 23:30:00|15117.6|15115.6|15111.1|15109.1|15118.4|15116.4|15106.7|15104.7|621
1634513700000|2021-10-17 23:35:00|15111.2|15109.2|15101.7|15099.7|15112.9|15110.9|15101.7|15099.7|628
1634514000000|2021-10-17 23:40:00|15102.1|15100.1|15101.1|15099.1|15106.5|15104.5|15096.5|15094.5|922
1634514300000|2021-10-17 23:45:00|15100.6|15098.6|15093.5|15091.5|15101|15099|15092.5|15090.5|861
1634514600000|2021-10-17 23:50:00|15093.4|15091.4|15096.5|15094.5|15099.5|15097.5|15091.1|15089.1|711
1634514900000|2021-10-17 23:55:00|15096.4|15094.4|15096.2|15094.2|15100.6|15098.6|15095|15093|449
1634515200000|2021-10-18 00:00:00|15096.6|15094.6|15104.4|15102.4|15104.4|15102.4|15095.1|15093.1|829
1634515500000|2021-10-18 00:05:00|15104.2|15102.2|15112|15110|15112.2|15110.2|15102.2|15100.2|704
1634515800000|2021-10-18 00:10:00|15112.1|15110.1|15108.7|15106.7|15112.2|15110.2|15104.1|15102.1|612
1634516100000|2021-10-18 00:15:00|15108.9|15106.9|15109.9|15107.9|15110.5|15108.5|15104.2|15102.2|285
1634516400000|2021-10-18 00:20:00|15110|15108|15113|15111|15115.6|15113.6|15107.5|15105.5|562
1634516700000|2021-10-18 00:25:00|15112.9|15110.9|15109.2|15107.2|15115|15113|15109.2|15107.2|269
1634517000000|2021-10-18 00:30:00|15109.1|15107.1|15117.1|15115.1|15117.4|15115.4|15106.1|15104.1|555
1634517300000|2021-10-18 00:35:00|15117.2|15115.2|15118.4|15116.4|15120.1|15118.1|15115|15113|538
1634517600000|2021-10-18 00:40:00|15118.2|15116.2|15124|15122|15127.5|15125.5|15116.9|15114.9|562
1634517900000|2021-10-18 00:45:00|15123.7|15121.7|15120.9|15118.9|15124.4|15122.4|15118.7|15116.7|397
1634518200000|2021-10-18 00:50:00|15120.7|15118.7|15135|15133|15138.5|15136.5|15119.9|15117.9|878
1634518500000|2021-10-18 00:55:00|15135.1|15133.1|15122|15120|15135.2|15133.2|15120.2|15118.2|607
1634518800000|2021-10-18 01:00:00|15121.9|15119.9|15121.7|15119.7|15123.5|15121.5|15109.9|15107.9|866
1634519100000|2021-10-18 01:05:00|15121.5|15119.5|15127.6|15125.6|15131.2|15129.2|15117.7|15115.7|561
1634519400000|2021-10-18 01:10:00|15127.7|15125.7|15116.6|15114.6|15128.1|15126.1|15112.9|15110.9|634
1634519700000|2021-10-18 01:15:00|15116.5|15114.5|15119.5|15117.5|15122.2|15120.2|15114.5|15112.5|342
1634520000000|2021-10-18 01:20:00|15119.4|15117.4|15123.4|15121.4|15125.5|15123.5|15119.4|15117.4|189
1634520300000|2021-10-18 01:25:00|15123.2|15121.2|15119.2|15117.2|15123.6|15121.6|15118.7|15116.7|189
1634520600000|2021-10-18 01:30:00|15119.4|15117.4|15116|15114|15121.2|15119.2|15113.1|15111.1|469
1634520900000|2021-10-18 01:35:00|15115.9|15113.9|15112.5|15110.5|15117.5|15115.5|15111|15109|329
1634521200000|2021-10-18 01:40:00|15112.6|15110.6|15110.5|15108.5|15116.2|15114.2|15108|15106|495
1634521500000|2021-10-18 01:45:00|15110.6|15108.6|15109.4|15107.4|15111.5|15109.5|15103.5|15101.5|580
1634521800000|2021-10-18 01:50:00|15109.2|15107.2|15115.2|15113.2|15117.5|15115.5|15107.5|15105.5|499
1634522100000|2021-10-18 01:55:00|15115.1|15113.1|15119.1|15117.1|15121.6|15119.6|15114.4|15112.4|328
1634522400000|2021-10-18 02:00:00|15119.2|15117.2|15119.1|15117.1|15119.4|15117.4|15111.7|15109.7|456
1634522700000|2021-10-18 02:05:00|15119.2|15117.2|15119.7|15117.7|15121.1|15119.1|15116.2|15114.2|284
1634523000000|2021-10-18 02:10:00|15119.6|15117.6|15119.7|15117.7|15121.1|15119.1|15117.1|15115.1|170
1634523300000|2021-10-18 02:15:00|15119.6|15117.6|15114.7|15112.7|15121.5|15119.5|15114.2|15112.2|369
1634523600000|2021-10-18 02:20:00|15114.6|15112.6|15116.9|15114.9|15117.9|15115.9|15111.2|15109.2|291
1634523900000|2021-10-18 02:25:00|15116.7|15114.7|15122.1|15120.1|15123.2|15121.2|15116.6|15114.6|239
1634524200000|2021-10-18 02:30:00|15122.2|15120.2|15124.9|15122.9|15126|15124|15118.6|15116.6|464
1634524500000|2021-10-18 02:35:00|15125|15123|15121.6|15119.6|15125.4|15123.4|15120.5|15118.5|217
1634524800000|2021-10-18 02:40:00|15121.7|15119.7|15119.2|15117.2|15121.9|15119.9|15118.1|15116.1|179
1634525100000|2021-10-18 02:45:00|15119.1|15117.1|15118.6|15116.6|15119.9|15117.9|15116.6|15114.6|216
1634525400000|2021-10-18 02:50:00|15119|15117|15121.6|15119.6|15121.9|15119.9|15116.7|15114.7|144
1634525700000|2021-10-18 02:55:00|15121.2|15119.2|15118.1|15116.1|15122.6|15120.6|15115|15113|291
1634526000000|2021-10-18 03:00:00|15118.2|15116.2|15116|15114|15119.1|15117.1|15112.6|15110.6|295
1634526300000|2021-10-18 03:05:00|15115.9|15113.9|15116.6|15114.6|15116.7|15114.7|15110.6|15108.6|299
1634526600000|2021-10-18 03:10:00|15116.7|15114.7|15114.2|15112.2|15116.7|15114.7|15113.4|15111.4|130
1634526900000|2021-10-18 03:15:00|15114.4|15112.4|15115.6|15113.6|15116.5|15114.5|15111.4|15109.4|157
1634527200000|2021-10-18 03:20:00|15115.2|15113.2|15113|15111|15116.1|15114.1|15112.2|15110.2|121
1634527500000|2021-10-18 03:25:00|15112.9|15110.9|15113.4|15111.4|15114|15112|15110.5|15108.5|249
1634527800000|2021-10-18 03:30:00|15113.5|15111.5|15113.5|15111.5|15114.2|15112.2|15111.6|15109.6|175
1634528100000|2021-10-18 03:35:00|15113.4|15111.4|15111.9|15109.9|15113.7|15111.7|15110.5|15108.5|165
1634528400000|2021-10-18 03:40:00|15111.2|15109.2|15108.7|15106.7|15112.4|15110.4|15106.5|15104.5|422
1634528700000|2021-10-18 03:45:00|15108.9|15106.9|15107.7|15105.7|15111|15109|15107.2|15105.2|292
1634529000000|2021-10-18 03:50:00|15107.6|15105.6|15107.5|15105.5|15109|15107|15103.6|15101.6|339
1634529300000|2021-10-18 03:55:00|15107.4|15105.4|15107.1|15105.1|15108.2|15106.2|15104.7|15102.7|165
1634529600000|2021-10-18 04:00:00|15107|15105|15102.9|15100.9|15107.6|15105.6|15102.2|15100.2|292
1634529900000|2021-10-18 04:05:00|15103.2|15101.2|15100.7|15098.7|15103.7|15101.7|15097.7|15095.7|367
1634530200000|2021-10-18 04:10:00|15100.9|15098.9|15100.5|15098.5|15101.2|15099.2|15099.1|15097.1|136
1634530500000|2021-10-18 04:15:00|15100.4|15098.4|15103.4|15101.4|15103.6|15101.6|15098.5|15096.5|209
1634530800000|2021-10-18 04:20:00|15103.2|15101.2|15102.5|15100.5|15105|15103|15101.4|15099.4|230
1634531100000|2021-10-18 04:25:00|15102.4|15100.4|15099.4|15097.4|15102.9|15100.9|15098.9|15096.9|151
1634531400000|2021-10-18 04:30:00|15099.5|15097.5|15104.6|15102.6|15106.2|15104.2|15099.4|15097.4|275
1634531700000|2021-10-18 04:35:00|15104.9|15102.9|15106.5|15104.5|15108.9|15106.9|15103.9|15101.9|297
1634532000000|2021-10-18 04:40:00|15106.6|15104.6|15105.6|15103.6|15106.7|15104.7|15104|15102|104
1634532300000|2021-10-18 04:45:00|15105.5|15103.5|15104.9|15102.9|15106.2|15104.2|15104.1|15102.1|98
1634532600000|2021-10-18 04:50:00|15105.7|15103.7|15106.9|15104.9|15109.1|15107.1|15101.6|15099.6|294
1634532900000|2021-10-18 04:55:00|15107.1|15105.1|15102.2|15100.2|15107.6|15105.6|15101.4|15099.4|207
1634533200000|2021-10-18 05:00:00|15102.4|15100.4|15107.2|15105.2|15107.7|15105.7|15102.2|15100.2|287
1634533500000|2021-10-18 05:05:00|15107.1|15105.1|15106.4|15104.4|15108.9|15106.9|15105.1|15103.1|241
1634533800000|2021-10-18 05:10:00|15106.2|15104.2|15105|15103|15109|15107|15102.9|15100.9|182
1634534100000|2021-10-18 05:15:00|15105.1|15103.1|15107|15105|15108.7|15106.7|15103.5|15101.5|128
1634534400000|2021-10-18 05:20:00|15106.9|15104.9|15108.2|15106.2|15108.9|15106.9|15105.9|15103.9|150
1634534700000|2021-10-18 05:25:00|15108.1|15106.1|15105.1|15103.1|15108.4|15106.4|15104.9|15102.9|124
1634535000000|2021-10-18 05:30:00|15105.2|15103.2|15102.5|15100.5|15105.7|15103.7|15099.5|15097.5|354
1634535300000|2021-10-18 05:35:00|15102.4|15100.4|15104.2|15102.2|15104.2|15102.2|15099.9|15097.9|158
1634535600000|2021-10-18 05:40:00|15104.4|15102.4|15103.2|15101.2|15106|15104|15103.2|15101.2|122
1634535900000|2021-10-18 05:45:00|15103.1|15101.1|15101.7|15099.7|15104.6|15102.6|15101|15099|99
1634536200000|2021-10-18 05:50:00|15101.2|15099.2|15102.1|15100.1|15102.5|15100.5|15100|15098|159
1634536500000|2021-10-18 05:55:00|15102.4|15100.4|15103|15101|15104.6|15102.6|15101.9|15099.9|108
1634536800000|2021-10-18 06:00:00|15103.1|15101.1|15093.4|15091.4|15104.4|15102.4|15092.1|15090.1|832
1634537100000|2021-10-18 06:05:00|15093.2|15091.2|15087.6|15085.6|15095.6|15093.6|15085.7|15083.7|841
1634537400000|2021-10-18 06:10:00|15087.5|15085.5|15078.5|15076.5|15088.4|15086.4|15075.1|15073.1|940
1634537700000|2021-10-18 06:15:00|15078.1|15076.1|15070.4|15068.4|15081.7|15079.7|15067|15065|1036
1634538000000|2021-10-18 06:20:00|15070.5|15068.5|15074.1|15072.1|15075|15073|15066.6|15064.6|741
1634538300000|2021-10-18 06:25:00|15074.7|15072.7|15073.6|15071.6|15077|15075|15071.2|15069.2|555
1634538600000|2021-10-18 06:30:00|15073.7|15071.7|15081.2|15079.2|15082.1|15080.1|15070.5|15068.5|544
1634538900000|2021-10-18 06:35:00|15081.4|15079.4|15084.5|15082.5|15084.9|15082.9|15075.2|15073.2|517
1634539200000|2021-10-18 06:40:00|15084.6|15082.6|15077.4|15075.4|15085.4|15083.4|15075.6|15073.6|373
1634539500000|2021-10-18 06:45:00|15077|15075|15068.7|15066.7|15081.1|15079.1|15067.5|15065.5|471
1634539800000|2021-10-18 06:50:00|15068.9|15066.9|15078.4|15076.4|15078.9|15076.9|15066.7|15064.7|410
1634540100000|2021-10-18 06:55:00|15078.2|15076.2|15083.4|15081.4|15088|15086|15077.9|15075.9|573
1634540400000|2021-10-18 07:00:00|15083.2|15081.2|15077.5|15075.5|15086.7|15084.7|15074.6|15072.6|902
1634540700000|2021-10-18 07:05:00|15077.4|15075.4|15082.5|15080.5|15085.6|15083.6|15077.1|15075.1|580
1634541000000|2021-10-18 07:10:00|15082.6|15080.6|15088|15086|15092.6|15090.6|15081.7|15079.7|793
1634541300000|2021-10-18 07:15:00|15087.9|15085.9|15076.9|15074.9|15091.6|15089.6|15076.6|15074.6|842
1634541600000|2021-10-18 07:20:00|15077|15075|15061.6|15059.6|15077|15075|15053.4|15051.4|2156
1634541900000|2021-10-18 07:25:00|15061.5|15059.5|15080.1|15078.1|15085.9|15083.9|15061.5|15059.5|1049
1634542200000|2021-10-18 07:30:00|15080|15078|15081.5|15079.5|15083.7|15081.7|15071|15069|687
1634542500000|2021-10-18 07:35:00|15081.2|15079.2|15076|15074|15087|15085|15075.2|15073.2|470
1634542800000|2021-10-18 07:40:00|15075.9|15073.9|15073.1|15071.1|15077.9|15075.9|15069.1|15067.1|979
1634543100000|2021-10-18 07:45:00|15073.4|15071.4|15074.4|15072.4|15080.6|15078.6|15070.4|15068.4|728
1634543400000|2021-10-18 07:50:00|15074.2|15072.2|15075.9|15073.9|15079|15077|15070.5|15068.5|487
1634543700000|2021-10-18 07:55:00|15075.4|15073.4|15073.5|15071.5|15084.6|15082.6|15072.5|15070.5|817
1634544000000|2021-10-18 08:00:00|15073.6|15071.6|15100.6|15098.6|15101.9|15099.9|15070.7|15068.7|1486
1634544300000|2021-10-18 08:05:00|15098.7|15096.7|15102.7|15100.7|15103.9|15101.9|15094.2|15092.2|705
1634544600000|2021-10-18 08:10:00|15102.9|15100.9|15102.2|15100.2|15107.4|15105.4|15097.5|15095.5|526
1634544900000|2021-10-18 08:15:00|15102.6|15100.6|15102.5|15100.5|15103.1|15101.1|15098.2|15096.2|388
1634545200000|2021-10-18 08:20:00|15102.4|15100.4|15100|15098|15108.9|15106.9|15097.6|15095.6|802
1634545500000|2021-10-18 08:25:00|15100.1|15098.1|15096.9|15094.9|15104.2|15102.2|15095.7|15093.7|612
1634545800000|2021-10-18 08:30:00|15097.1|15095.1|15098.9|15096.9|15100.4|15098.4|15092|15090|684
1634546100000|2021-10-18 08:35:00|15098.7|15096.7|15093.5|15091.5|15100.4|15098.4|15088.9|15086.9|538
1634546400000|2021-10-18 08:40:00|15093.4|15091.4|15094.9|15092.9|15097.4|15095.4|15088.7|15086.7|368
1634546700000|2021-10-18 08:45:00|15094.7|15092.7|15095.2|15093.2|15100.2|15098.2|15092.2|15090.2|484
1634547000000|2021-10-18 08:50:00|15095.4|15093.4|15094.2|15092.2|15096.2|15094.2|15090.9|15088.9|294
1634547300000|2021-10-18 08:55:00|15094.4|15092.4|15091.1|15089.1|15096.4|15094.4|15090.7|15088.7|240
1634547600000|2021-10-18 09:00:00|15091|15089|15080.5|15078.5|15093.5|15091.5|15077|15075|988
1634547900000|2021-10-18 09:05:00|15080.4|15078.4|15085.7|15083.7|15088.7|15086.7|15080.1|15078.1|530
1634548200000|2021-10-18 09:10:00|15085.6|15083.6|15083.5|15081.5|15087|15085|15080.6|15078.6|359
1634548500000|2021-10-18 09:15:00|15083.7|15081.7|15088.4|15086.4|15091.5|15089.5|15079.9|15077.9|603
1634548800000|2021-10-18 09:20:00|15088.2|15086.2|15095.4|15093.4|15096.7|15094.7|15088.1|15086.1|596
1634549100000|2021-10-18 09:25:00|15095.5|15093.5|15100.4|15098.4|15100.4|15098.4|15094.1|15092.1|527
1634549400000|2021-10-18 09:30:00|15101.7|15099.7|15093.1|15091.1|15101.7|15099.7|15086.9|15084.9|923
1634549700000|2021-10-18 09:35:00|15093.2|15091.2|15090.7|15088.7|15093.7|15091.7|15089|15087|323
1634550000000|2021-10-18 09:40:00|15090.6|15088.6|15086.7|15084.7|15093.4|15091.4|15084.2|15082.2|705
1634550300000|2021-10-18 09:45:00|15086.9|15084.9|15089|15087|15090.5|15088.5|15082.4|15080.4|353
1634550600000|2021-10-18 09:50:00|15089.4|15087.4|15089.4|15087.4|15094.1|15092.1|15087.1|15085.1|382
1634550900000|2021-10-18 09:55:00|15089.9|15087.9|15085.4|15083.4|15089.9|15087.9|15083.4|15081.4|310
1634551200000|2021-10-18 10:00:00|15085.5|15083.5|15085.7|15083.7|15087.1|15085.1|15082|15080|554
1634551500000|2021-10-18 10:05:00|15088.4|15086.4|15083|15081|15090|15088|15081.2|15079.2|392
1634551800000|2021-10-18 10:10:00|15082.9|15080.9|15069|15067|15083.1|15081.1|15065.1|15063.1|953
1634552100000|2021-10-18 10:15:00|15069.2|15067.2|15068.7|15066.7|15069.5|15067.5|15060.1|15058.1|972
1634552400000|2021-10-18 10:20:00|15069.1|15067.1|15072.1|15070.1|15080.6|15078.6|15068.1|15066.1|724
1634552700000|2021-10-18 10:25:00|15071.5|15069.5|15076.1|15074.1|15077|15075|15070.1|15068.1|345
1634553000000|2021-10-18 10:30:00|15076|15074|15079.1|15077.1|15080.1|15078.1|15073.5|15071.5|400
1634553300000|2021-10-18 10:35:00|15079.2|15077.2|15073.9|15071.9|15081.4|15079.4|15073.4|15071.4|531
1634553600000|2021-10-18 10:40:00|15073.4|15071.4|15088.9|15086.9|15089.7|15087.7|15072.1|15070.1|931
1634553900000|2021-10-18 10:45:00|15089|15087|15084.7|15082.7|15089|15087|15081.5|15079.5|439
1634554200000|2021-10-18 10:50:00|15084.9|15082.9|15082.6|15080.6|15084.9|15082.9|15080.1|15078.1|239
1634554500000|2021-10-18 10:55:00|15082.7|15080.7|15083.9|15081.9|15088.2|15086.2|15082.7|15080.7|363
1634554800000|2021-10-18 11:00:00|15084.1|15082.1|15095.9|15093.9|15096.6|15094.6|15084.1|15082.1|579
1634555100000|2021-10-18 11:05:00|15096.1|15094.1|15106.2|15104.2|15108.7|15106.7|15094.6|15092.6|1095
1634555400000|2021-10-18 11:10:00|15106.4|15104.4|15111|15109|15111.4|15109.4|15104.2|15102.2|614
1634555700000|2021-10-18 11:15:00|15110.6|15108.6|15115.5|15113.5|15117.6|15115.6|15109.2|15107.2|951
1634556000000|2021-10-18 11:20:00|15115.4|15113.4|15121.5|15119.5|15122.6|15120.6|15113.5|15111.5|829
1634556300000|2021-10-18 11:25:00|15121.6|15119.6|15133.2|15131.2|15134.2|15132.2|15119.6|15117.6|1546
1634556600000|2021-10-18 11:30:00|15133.4|15131.4|15123.4|15121.4|15136.4|15134.4|15122.4|15120.4|1006
1634556900000|2021-10-18 11:35:00|15123.2|15121.2|15119.9|15117.9|15130.9|15128.9|15116.9|15114.9|1331
1634557200000|2021-10-18 11:40:00|15120|15118|15117.7|15115.7|15121.6|15119.6|15115.7|15113.7|737
1634557500000|2021-10-18 11:45:00|15117.9|15115.9|15119.4|15117.4|15119.7|15117.7|15115|15113|708
1634557800000|2021-10-18 11:50:00|15119.2|15117.2|15117.9|15115.9|15119.7|15117.7|15115.2|15113.2|454
1634558100000|2021-10-18 11:55:00|15117.7|15115.7|15114.1|15112.1|15118.1|15116.1|15111.2|15109.2|692
1634558400000|2021-10-18 12:00:00|15114.2|15112.2|15099.9|15097.9|15114.6|15112.6|15093.6|15091.6|2181
1634558700000|2021-10-18 12:05:00|15100|15098|15112.5|15110.5|15113.1|15111.1|15099.2|15097.2|1061
1634559000000|2021-10-18 12:10:00|15112.6|15110.6|15113.1|15111.1|15115.4|15113.4|15108.9|15106.9|905
1634559300000|2021-10-18 12:15:00|15113.4|15111.4|15111|15109|15118.9|15116.9|15106.5|15104.5|1066
1634559600000|2021-10-18 12:20:00|15111.7|15109.7|15106.4|15104.4|15116.2|15114.2|15102.9|15100.9|1101
1634559900000|2021-10-18 12:25:00|15106.2|15104.2|15104.9|15102.9|15106.7|15104.7|15096.2|15094.2|1418
1634560200000|2021-10-18 12:30:00|15104.4|15102.4|15104.4|15102.4|15113.1|15111.1|15101.9|15099.9|1522
1634560500000|2021-10-18 12:35:00|15104.5|15102.5|15104.7|15102.7|15105|15103|15096.1|15094.1|1010
1634560800000|2021-10-18 12:40:00|15104.9|15102.9|15104.2|15102.2|15105.5|15103.5|15098.6|15096.6|617
1634561100000|2021-10-18 12:45:00|15104.4|15102.4|15082.1|15080.1|15104.4|15102.4|15079.9|15077.9|2338
1634561400000|2021-10-18 12:50:00|15082.2|15080.2|15066.5|15064.5|15082.4|15080.4|15065.4|15063.4|2602
1634561700000|2021-10-18 12:55:00|15066.4|15064.4|15081.2|15079.2|15081.2|15079.2|15064|15062|1960
1634562000000|2021-10-18 13:00:00|15081|15079|15084.7|15082.7|15087.5|15085.5|15077.6|15075.6|1742
1634562300000|2021-10-18 13:05:00|15084.9|15082.9|15083.4|15081.4|15087.9|15085.9|15078.7|15076.7|1349
1634562600000|2021-10-18 13:10:00|15083.6|15081.6|15081|15079|15083.6|15081.6|15074|15072|1182
1634562900000|2021-10-18 13:15:00|15081.1|15079.1|15085.9|15083.9|15087.9|15085.9|15079.6|15077.6|1346
1634563200000|2021-10-18 13:20:00|15086|15084|15086|15084|15090.4|15088.4|15081|15079|1407
1634563500000|2021-10-18 13:25:00|15085.9|15083.9|15091.4|15089.4|15094.6|15092.6|15083.1|15081.1|2400
1634563800000|2021-10-18 13:30:00|15090.9|15089.9|15075.4|15074.4|15105.7|15104.7|15074.7|15073.7|17536
1634564100000|2021-10-18 13:35:00|15075.2|15074.2|15096.4|15095.4|15101.6|15100.6|15066.2|15065.2|12986
1634564400000|2021-10-18 13:40:00|15097.2|15096.2|15125.4|15124.4|15131.6|15130.6|15089.1|15088.1|12722
1634564700000|2021-10-18 13:45:00|15125.5|15124.5|15148.9|15147.9|15149.5|15148.5|15119.6|15118.6|10306
1634565000000|2021-10-18 13:50:00|15149|15148|15141.9|15140.9|15158|15157|15139.2|15138.2|8242
1634565300000|2021-10-18 13:55:00|15141.4|15140.4|15151.9|15150.9|15161.6|15160.6|15135.9|15134.9|6680
1634565600000|2021-10-18 14:00:00|15154.4|15153.4|15155.1|15154.1|15155.6|15154.6|15143.6|15142.6|6216
1634565900000|2021-10-18 14:05:00|15155.4|15154.4|15167.4|15166.4|15172.9|15171.9|15151.4|15150.4|7093
1634566200000|2021-10-18 14:10:00|15167.9|15166.9|15173.6|15172.6|15174.6|15173.6|15158.4|15157.4|5618
1634566500000|2021-10-18 14:15:00|15173.5|15172.5|15164.8|15163.8|15174.7|15173.7|15159.3|15158.3|4663
1634566800000|2021-10-18 14:20:00|15165.4|15164.4|15158.1|15157.1|15165.4|15164.4|15153.6|15152.6|4254
1634567100000|2021-10-18 14:25:00|15157.8|15156.8|15168.8|15167.8|15172.8|15171.8|15157.3|15156.3|4720
1634567400000|2021-10-18 14:30:00|15168.9|15167.9|15152.3|15151.3|15172.3|15171.3|15151.8|15150.8|4878
1634567700000|2021-10-18 14:35:00|15152.1|15151.1|15154.6|15153.6|15155.8|15154.8|15142.8|15141.8|4277
1634568000000|2021-10-18 14:40:00|15154.5|15153.5|15163.8|15162.8|15172.8|15171.8|15154.1|15153.1|5534
1634568300000|2021-10-18 14:45:00|15163.9|15162.9|15173|15172|15173.9|15172.9|15162.3|15161.3|2649
1634568600000|2021-10-18 14:50:00|15173.3|15172.3|15185.1|15184.1|15186.5|15185.5|15172.6|15171.6|5413
1634568900000|2021-10-18 14:55:00|15185.8|15184.8|15185|15184|15188.4|15187.4|15181.3|15180.3|2377
1634569200000|2021-10-18 15:00:00|15185.3|15184.3|15194.8|15193.8|15197.4|15196.4|15185.3|15184.3|4650
1634569500000|2021-10-18 15:05:00|15194.9|15193.9|15207.8|15206.8|15212.1|15211.1|15193.1|15192.1|5887
1634569800000|2021-10-18 15:10:00|15207.6|15206.6|15204.6|15203.6|15215.6|15214.6|15204.1|15203.1|4810
1634570100000|2021-10-18 15:15:00|15204.5|15203.5|15212.9|15211.9|15214.4|15213.4|15201.4|15200.4|3451
1634570400000|2021-10-18 15:20:00|15212.8|15211.8|15217|15216|15220.4|15219.4|15207.9|15206.9|4336
1634570700000|2021-10-18 15:25:00|15216.9|15215.9|15209.1|15208.1|15221.3|15220.3|15208.9|15207.9|3749
1634571000000|2021-10-18 15:30:00|15209.4|15208.4|15217.1|15216.1|15218.6|15217.6|15206.9|15205.9|2888
1634571300000|2021-10-18 15:35:00|15217|15216|15212.5|15211.5|15224|15223|15212.4|15211.4|3078
1634571600000|2021-10-18 15:40:00|15212.9|15211.9|15216.8|15215.8|15220.4|15219.4|15212.5|15211.5|1729
1634571900000|2021-10-18 15:45:00|15216.9|15215.9|15224.4|15223.4|15228.5|15227.5|15216.1|15215.1|3392
1634572200000|2021-10-18 15:50:00|15223.8|15222.8|15233.3|15232.3|15233.3|15232.3|15223.4|15222.4|2916
1634572500000|2021-10-18 15:55:00|15233.1|15232.1|15224.5|15223.5|15234.3|15233.3|15223.6|15222.6|2885
1634572800000|2021-10-18 16:00:00|15224.8|15223.8|15227.8|15226.8|15230.3|15229.3|15220.1|15219.1|2024
1634573100000|2021-10-18 16:05:00|15227.6|15226.6|15234.4|15233.4|15234.5|15233.5|15225.6|15224.6|2546
1634573400000|2021-10-18 16:10:00|15234.5|15233.5|15228.8|15227.8|15236.4|15235.4|15225.3|15224.3|2895
1634573700000|2021-10-18 16:15:00|15229|15228|15228|15227|15229.5|15228.5|15224.9|15223.9|1530
1634574000000|2021-10-18 16:20:00|15228.1|15227.1|15225.1|15224.1|15230.5|15229.5|15222.3|15221.3|1852
1634574300000|2021-10-18 16:25:00|15225.4|15224.4|15231.4|15230.4|15232.5|15231.5|15220.6|15219.6|2172
1634574600000|2021-10-18 16:30:00|15231.5|15230.5|15235.5|15234.5|15235.8|15234.8|15228.3|15227.3|1654
1634574900000|2021-10-18 16:35:00|15235.6|15234.6|15237.5|15236.5|15242.4|15241.4|15234.1|15233.1|2737
1634575200000|2021-10-18 16:40:00|15237.6|15236.6|15229.8|15228.8|15239.5|15238.5|15228.5|15227.5|1828
1634575500000|2021-10-18 16:45:00|15230|15229|15229.6|15228.6|15235|15234|15225.8|15224.8|1829
1634575800000|2021-10-18 16:50:00|15229.8|15228.8|15230.7|15229.7|15232.1|15231.1|15224.7|15223.7|1029
1634576100000|2021-10-18 16:55:00|15230.6|15229.6|15234.5|15233.5|15237.3|15236.3|15226.1|15225.1|1578
1634576400000|2021-10-18 17:00:00|15234.6|15233.6|15236.3|15235.3|15239.5|15238.5|15233.5|15232.5|1700
1634576700000|2021-10-18 17:05:00|15236.2|15235.2|15233.6|15232.6|15236.2|15235.2|15231.6|15230.6|989
1634577000000|2021-10-18 17:10:00|15233.7|15232.7|15243.6|15242.6|15244.2|15243.2|15233.5|15232.5|2635
1634577300000|2021-10-18 17:15:00|15243.7|15242.7|15253.6|15252.6|15259.3|15258.3|15242.8|15241.8|4726
1634577600000|2021-10-18 17:20:00|15253.5|15252.5|15256.8|15255.8|15257.8|15256.8|15248|15247|2186
1634577900000|2021-10-18 17:25:00|15256.7|15255.7|15257.1|15256.1|15260.1|15259.1|15253|15252|1574
1634578200000|2021-10-18 17:30:00|15257.2|15256.2|15265.6|15264.6|15266|15265|15257.1|15256.1|2339
1634578500000|2021-10-18 17:35:00|15265.3|15264.3|15262.1|15261.1|15266.6|15265.6|15260.8|15259.8|1552
1634578800000|2021-10-18 17:40:00|15262.2|15261.2|15260.8|15259.8|15262.5|15261.5|15252.8|15251.8|2665
1634579100000|2021-10-18 17:45:00|15261|15260|15262.2|15261.2|15264.1|15263.1|15258.2|15257.2|1415
1634579400000|2021-10-18 17:50:00|15262.3|15261.3|15262.6|15261.6|15264.8|15263.8|15261.6|15260.6|1272
1634579700000|2021-10-18 17:55:00|15262.5|15261.5|15262|15261|15263.5|15262.5|15257.1|15256.1|1480
1634580000000|2021-10-18 18:00:00|15261.8|15260.8|15268.1|15267.1|15268.7|15267.7|15256.3|15255.3|2863
1634580300000|2021-10-18 18:05:00|15268.2|15267.2|15261.7|15260.7|15268.3|15267.3|15259.6|15258.6|1420
1634580600000|2021-10-18 18:10:00|15261.6|15260.6|15256.1|15255.1|15262.1|15261.1|15256.1|15255.1|1645
1634580900000|2021-10-18 18:15:00|15255.7|15254.7|15261.6|15260.6|15263.3|15262.3|15255.1|15254.1|1361
1634581200000|2021-10-18 18:20:00|15261.7|15260.7|15263.1|15262.1|15264.1|15263.1|15260.1|15259.1|1196
1634581500000|2021-10-18 18:25:00|15263|15262|15263.5|15262.5|15263.6|15262.6|15255.6|15254.6|1922
1634581800000|2021-10-18 18:30:00|15263.6|15262.6|15267.5|15266.5|15270.8|15269.8|15261|15260|2655
1634582100000|2021-10-18 18:35:00|15267.3|15266.3|15267.8|15266.8|15271.5|15270.5|15264.5|15263.5|2465
1634582400000|2021-10-18 18:40:00|15268|15267|15273.1|15272.1|15274|15273|15267.3|15266.3|2259
1634582700000|2021-10-18 18:45:00|15273|15272|15279.2|15278.2|15279.5|15278.5|15269.8|15268.8|2700
1634583000000|2021-10-18 18:50:00|15279.3|15278.3|15283.1|15282.1|15284.6|15283.6|15278.1|15277.1|3078
1634583300000|2021-10-18 18:55:00|15283|15282|15280.8|15279.8|15286.6|15285.6|15279.6|15278.6|2797
1634583600000|2021-10-18 19:00:00|15280.6|15279.6|15281.7|15280.7|15282.8|15281.8|15276.8|15275.8|2604
1634583900000|2021-10-18 19:05:00|15281.6|15280.6|15282.1|15281.1|15283.5|15282.5|15277.6|15276.6|1646
1634584200000|2021-10-18 19:10:00|15282.3|15281.3|15288.1|15287.1|15292.1|15291.1|15281.8|15280.8|4423
1634584500000|2021-10-18 19:15:00|15288|15287|15294.1|15293.1|15295.3|15294.3|15286.1|15285.1|3021
1634584800000|2021-10-18 19:20:00|15293.2|15292.2|15293|15292|15299.5|15298.5|15291.6|15290.6|3955
1634585100000|2021-10-18 19:25:00|15292.4|15291.4|15292.8|15291.8|15293.1|15292.1|15283.8|15282.8|3857
1634585400000|2021-10-18 19:30:00|15292.4|15291.4|15282.5|15281.5|15292.5|15291.5|15282.5|15281.5|3078
1634585700000|2021-10-18 19:35:00|15282.3|15281.3|15286.9|15285.9|15287.6|15286.6|15280.8|15279.8|2960
1634586000000|2021-10-18 19:40:00|15286.5|15285.5|15283.9|15282.9|15290.4|15289.4|15281.9|15280.9|3048
1634586300000|2021-10-18 19:45:00|15283.8|15282.8|15294|15293|15298.8|15297.8|15282.6|15281.6|4233
1634586600000|2021-10-18 19:50:00|15294.3|15293.3|15301|15300|15305.5|15304.5|15288.8|15287.8|7375
1634586900000|2021-10-18 19:55:00|15300.8|15299.8|15299|15298|15306.8|15305.8|15297.3|15296.3|10121
1634587200000|2021-10-18 20:00:00|15299.1|15298.1|15306|15304|15308.5|15306.5|15296.1|15294.1|4743
1634587500000|2021-10-18 20:05:00|15305.9|15303.9|15304|15302|15306.1|15304.1|15300.3|15298.3|1248
1634587800000|2021-10-18 20:10:00|15303.4|15301.4|15308.8|15306.8|15310.1|15308.1|15302.5|15300.5|1532
1634588100000|2021-10-18 20:15:00|15308.5|15306.5|15303.9|15301.9|15309.5|15307.5|15301.6|15299.6|582
1634588400000|2021-10-18 20:20:00|15304|15302|15305.4|15303.4|15306.1|15304.1|15302.8|15300.8|567
1634588700000|2021-10-18 20:25:00|15305.5|15303.5|15305.3|15303.3|15305.6|15303.6|15304.8|15302.8|346
1634589000000|2021-10-18 20:30:00|15305.4|15303.4|15306|15304|15307.8|15305.8|15304.8|15302.8|404
1634589300000|2021-10-18 20:35:00|15305.9|15303.9|15307.9|15305.9|15308.4|15306.4|15305|15303|195
1634589600000|2021-10-18 20:40:00|15307.8|15305.8|15307.3|15305.3|15308.5|15306.5|15305.5|15303.5|273
1634589900000|2021-10-18 20:45:00|15306.6|15304.6|15302.6|15300.6|15306.6|15304.6|15302.3|15300.3|393
1634590200000|2021-10-18 20:50:00|15302.5|15300.5|15304.9|15302.9|15305.8|15303.8|15301.8|15299.8|352
1634590500000|2021-10-18 20:55:00|15304.6|15302.6|15302.8|15297.8|15307|15305|15299.4|15297.2|301
1634590800000|2021-10-18 21:00:00|15302.3|15297.3|15302.9|15297.9|15304.5|15299.5|15301.7|15296.7|0
1634591100000|2021-10-18 21:05:00|15302.8|15297.8|15303.3|15298.3|15303.3|15298.3|15302.8|15297.8|0
1634591400000|2021-10-18 21:10:00|15303.4|15298.4|15300.5|15295.5|15303.4|15298.4|15300.2|15295.2|0
1634591700000|2021-10-18 21:15:00|15299.9|15294.9|15298.8|15293.8|15300|15295|15298.5|15293.5|0
1634592000000|2021-10-18 21:20:00|15298.3|15293.3|15298|15293|15298.9|15293.9|15297.9|15292.9|0
1634592300000|2021-10-18 21:25:00|15297.9|15292.9|15298.7|15293.7|15299.3|15294.3|15297.4|15292.4|0
1634592600000|2021-10-18 21:30:00|15298.6|15293.6|15298.4|15293.4|15298.6|15293.6|15298.1|15293.1|0
1634592900000|2021-10-18 21:35:00|15298.3|15293.3|15298.5|15293.5|15298.5|15293.5|15298.3|15293.3|0
1634593200000|2021-10-18 21:40:00|15298.6|15293.6|15299.4|15294.4|15300.3|15295.3|15298.6|15293.6|0
1634593500000|2021-10-18 21:45:00|15299.3|15294.3|15299.3|15294.3|15299.5|15294.5|15299.3|15294.3|0
1634593800000|2021-10-18 21:50:00|15299.4|15294.4|15297.6|15292.6|15299.4|15294.4|15297.6|15292.6|0
1634594100000|2021-10-18 21:55:00|15297.9|15292.9|15298.1|15293.1|15298.2|15293.2|15297.4|15292.4|0
1634594400000|2021-10-18 22:00:00|15301.6|15299.6|15299|15297|15306.4|15304.4|15299|15297|494
1634594700000|2021-10-18 22:05:00|15299.6|15297.6|15299.6|15297.6|15301.4|15299.4|15298.5|15296.5|123
1634595000000|2021-10-18 22:10:00|15300.6|15298.6|15299.8|15297.8|15302.3|15300.3|15299.4|15297.4|157
1634595300000|2021-10-18 22:15:00|15299.6|15297.6|15295.3|15293.3|15300.6|15298.6|15295.3|15293.3|198
1634595600000|2021-10-18 22:20:00|15295.1|15293.1|15294.6|15292.6|15296.5|15294.5|15293.1|15291.1|253
1634595900000|2021-10-18 22:25:00|15294.8|15292.8|15295.4|15293.4|15297.4|15295.4|15294.4|15292.4|228
1634596200000|2021-10-18 22:30:00|15295.6|15293.6|15295.1|15293.1|15297.8|15295.8|15294.3|15292.3|226
1634596500000|2021-10-18 22:35:00|15295.3|15293.3|15292.1|15290.1|15295.4|15293.4|15290.5|15288.5|286
1634596800000|2021-10-18 22:40:00|15292.3|15290.3|15284.3|15282.3|15293.3|15291.3|15284.3|15282.3|840
1634597100000|2021-10-18 22:45:00|15284.1|15282.1|15286.3|15284.3|15286.5|15284.5|15283.8|15281.8|303
1634597400000|2021-10-18 22:50:00|15286.1|15284.1|15287.4|15285.4|15290.3|15288.3|15285.9|15283.9|194
1634597700000|2021-10-18 22:55:00|15287.3|15285.3|15286.1|15284.1|15288.1|15286.1|15285|15283|169
1634598000000|2021-10-18 23:00:00|15286.4|15284.4|15290.6|15288.6|15292.3|15290.3|15286.4|15284.4|272
1634598300000|2021-10-18 23:05:00|15290.8|15288.8|15287.6|15285.6|15291.4|15289.4|15287|15285|196
1634598600000|2021-10-18 23:10:00|15288.1|15286.1|15290.6|15288.6|15292.8|15290.8|15288|15286|229
1634598900000|2021-10-18 23:15:00|15290.5|15288.5|15290.1|15288.1|15290.6|15288.6|15286.5|15284.5|191
1634599200000|2021-10-18 23:20:00|15290|15288|15290.9|15288.9|15292|15290|15288.5|15286.5|140
1634599500000|2021-10-18 23:25:00|15290.8|15288.8|15290.9|15288.9|15291.8|15289.8|15288.5|15286.5|160
1634599800000|2021-10-18 23:30:00|15291|15289|15295.1|15293.1|15299.6|15297.6|15291|15289|531
1634600100000|2021-10-18 23:35:00|15295.3|15293.3|15296.3|15294.3|15297.8|15295.8|15295|15293|137
1634600400000|2021-10-18 23:40:00|15296.4|15294.4|15305|15303|15307.3|15305.3|15295.4|15293.4|509
1634600700000|2021-10-18 23:45:00|15304.9|15302.9|15303.9|15301.9|15306.4|15304.4|15301.1|15299.1|337
1634601000000|2021-10-18 23:50:00|15304|15302|15303.4|15301.4|15307.1|15305.1|15302.8|15300.8|283
1634601300000|2021-10-18 23:55:00|15303.6|15301.6|15305.1|15303.1|15305.6|15303.6|15302.4|15300.4|185
1634601600000|2021-10-19 00:00:00|15305.5|15303.5|15307.4|15305.4|15308|15306|15301.6|15299.6|861
1634601900000|2021-10-19 00:05:00|15307.5|15305.5|15306.4|15304.4|15308|15306|15304|15302|389
1634602200000|2021-10-19 00:10:00|15306.5|15304.5|15306.6|15304.6|15308|15306|15306|15304|663
1634602500000|2021-10-19 00:15:00|15306.8|15304.8|15324.6|15322.6|15329.4|15327.4|15304.5|15302.5|1779
1634602800000|2021-10-19 00:20:00|15324.8|15322.8|15320.5|15318.5|15326.9|15324.9|15318.8|15316.8|540
1634603100000|2021-10-19 00:25:00|15320.6|15318.6|15318.3|15316.3|15320.8|15318.8|15315.1|15313.1|289
1634603400000|2021-10-19 00:30:00|15318.1|15316.1|15316.6|15314.6|15319.1|15317.1|15314.9|15312.9|279
1634603700000|2021-10-19 00:35:00|15316.8|15314.8|15303|15301|15317.1|15315.1|15301.8|15299.8|624
1634604000000|2021-10-19 00:40:00|15302.8|15300.8|15301.1|15299.1|15303.9|15301.9|15295.3|15293.3|646
1634604300000|2021-10-19 00:45:00|15301|15299|15300.9|15298.9|15302.8|15300.8|15292.5|15290.5|512
1634604600000|2021-10-19 00:50:00|15300.8|15298.8|15302.9|15300.9|15302.9|15300.9|15297.4|15295.4|214
1634604900000|2021-10-19 00:55:00|15303|15301|15305|15303|15309.4|15307.4|15298.8|15296.8|516
1634605200000|2021-10-19 01:00:00|15304.9|15302.9|15300.1|15298.1|15309|15307|15299.4|15297.4|490
1634605500000|2021-10-19 01:05:00|15300|15298|15297.5|15295.5|15300|15298|15292.1|15290.1|554
1634605800000|2021-10-19 01:10:00|15297.6|15295.6|15296.9|15294.9|15298.3|15296.3|15292.8|15290.8|447
1634606100000|2021-10-19 01:15:00|15297|15295|15292.8|15290.8|15299.3|15297.3|15288.5|15286.5|628
1634606400000|2021-10-19 01:20:00|15292.9|15290.9|15291.6|15289.6|15299.8|15297.8|15290.8|15288.8|445
1634606700000|2021-10-19 01:25:00|15291.8|15289.8|15296.9|15294.9|15296.9|15294.9|15291.6|15289.6|230
1634607000000|2021-10-19 01:30:00|15297|15295|15301.8|15299.8|15302.1|15300.1|15291.8|15289.8|394
1634607300000|2021-10-19 01:35:00|15301.6|15299.6|15302.9|15300.9|15308|15306|15299.9|15297.9|484
1634607600000|2021-10-19 01:40:00|15303.6|15301.6|15301.3|15299.3|15304.9|15302.9|15300.3|15298.3|355
1634607900000|2021-10-19 01:45:00|15301.4|15299.4|15302.8|15300.8|15307.9|15305.9|15301.3|15299.3|579
1634608200000|2021-10-19 01:50:00|15302.9|15300.9|15313.3|15311.3|15314.5|15312.5|15299.8|15297.8|656
1634608500000|2021-10-19 01:55:00|15313.4|15311.4|15315|15313|15320.4|15318.4|15312.4|15310.4|808
1634608800000|2021-10-19 02:00:00|15315.4|15313.4|15317.1|15315.1|15317.3|15315.3|15314.5|15312.5|220
1634609100000|2021-10-19 02:05:00|15317|15315|15311.8|15309.8|15317.9|15315.9|15311.4|15309.4|202
1634609400000|2021-10-19 02:10:00|15311.6|15309.6|15313.6|15311.6|15313.9|15311.9|15310.5|15308.5|153
1634609700000|2021-10-19 02:15:00|15313.5|15311.5|15309.5|15307.5|15313.6|15311.6|15307.6|15305.6|218
1634610000000|2021-10-19 02:20:00|15309.6|15307.6|15307.3|15305.3|15310.3|15308.3|15304.9|15302.9|308
1634610300000|2021-10-19 02:25:00|15307.4|15305.4|15306.9|15304.9|15309.8|15307.8|15305|15303|163
1634610600000|2021-10-19 02:30:00|15307.1|15305.1|15303|15301|15308.6|15306.6|15302.3|15300.3|234
1634610900000|2021-10-19 02:35:00|15302.8|15300.8|15300.6|15298.6|15303.1|15301.1|15300.4|15298.4|201
1634611200000|2021-10-19 02:40:00|15300.8|15298.8|15297.1|15295.1|15302|15300|15295.6|15293.6|297
1634611500000|2021-10-19 02:45:00|15297.3|15295.3|15301.3|15299.3|15301.8|15299.8|15295.8|15293.8|183
1634611800000|2021-10-19 02:50:00|15301.4|15299.4|15300.3|15298.3|15302.9|15300.9|15297.5|15295.5|237
1634612100000|2021-10-19 02:55:00|15300.4|15298.4|15299.8|15297.8|15301.8|15299.8|15297.9|15295.9|295
1634612400000|2021-10-19 03:00:00|15299.5|15297.5|15306.3|15304.3|15306.6|15304.6|15298.8|15296.8|260
1634612700000|2021-10-19 03:05:00|15306.4|15304.4|15305.5|15303.5|15308.3|15306.3|15305.4|15303.4|203
1634613000000|2021-10-19 03:10:00|15305.6|15303.6|15311.1|15309.1|15311.3|15309.3|15303.9|15301.9|460
1634613300000|2021-10-19 03:15:00|15311.3|15309.3|15305|15303|15311.9|15309.9|15304.3|15302.3|364
1634613600000|2021-10-19 03:20:00|15304.9|15302.9|15302.3|15300.3|15307.8|15305.8|15300.6|15298.6|477
1634613900000|2021-10-19 03:25:00|15302.1|15300.1|15301.3|15299.3|15303.5|15301.5|15301.3|15299.3|77
1634614200000|2021-10-19 03:30:00|15301.4|15299.4|15305.6|15303.6|15306.8|15304.8|15300.4|15298.4|148
1634614500000|2021-10-19 03:35:00|15306.1|15304.1|15309.3|15307.3|15310|15308|15305.4|15303.4|245
1634614800000|2021-10-19 03:40:00|15309.4|15307.4|15307.5|15305.5|15311.9|15309.9|15306.4|15304.4|271
1634615100000|2021-10-19 03:45:00|15307.4|15305.4|15307|15305|15308|15306|15305.1|15303.1|130
1634615400000|2021-10-19 03:50:00|15306.9|15304.9|15306.9|15304.9|15309|15307|15306|15304|99
1634615700000|2021-10-19 03:55:00|15306.8|15304.8|15305|15303|15306.9|15304.9|15303.1|15301.1|199
1634616000000|2021-10-19 04:00:00|15304.9|15302.9|15304.9|15302.9|15305.8|15303.8|15303.8|15301.8|112
1634616300000|2021-10-19 04:05:00|15304.8|15302.8|15301.9|15299.9|15304.9|15302.9|15300.4|15298.4|253
1634616600000|2021-10-19 04:10:00|15301.8|15299.8|15303.1|15301.1|15303.5|15301.5|15300.4|15298.4|131
1634616900000|2021-10-19 04:15:00|15303|15301|15300.5|15298.5|15305.3|15303.3|15298.4|15296.4|235
1634617200000|2021-10-19 04:20:00|15300.4|15298.4|15302.3|15300.3|15302.8|15300.8|15299.5|15297.5|88
1634617500000|2021-10-19 04:25:00|15302.4|15300.4|15302.4|15300.4|15303.4|15301.4|15301.5|15299.5|68
1634617800000|2021-10-19 04:30:00|15302.8|15300.8|15305.4|15303.4|15306|15304|15302|15300|138
1634618100000|2021-10-19 04:35:00|15305.1|15303.1|15303.4|15301.4|15305.3|15303.3|15301.6|15299.6|115
1634618400000|2021-10-19 04:40:00|15303.5|15301.5|15304.1|15302.1|15304.1|15302.1|15301.8|15299.8|111
1634618700000|2021-10-19 04:45:00|15304.3|15302.3|15300.4|15298.4|15304.8|15302.8|15300|15298|59
1634619000000|2021-10-19 04:50:00|15300.1|15298.1|15298.3|15296.3|15300.3|15298.3|15296.9|15294.9|166
1634619300000|2021-10-19 04:55:00|15298.4|15296.4|15300.8|15298.8|15302|15300|15297.8|15295.8|276
1634619600000|2021-10-19 05:00:00|15300.4|15298.4|15301.8|15299.8|15305.1|15303.1|15299.8|15297.8|193
1634619900000|2021-10-19 05:05:00|15301.9|15299.9|15298.8|15296.8|15301.9|15299.9|15298.5|15296.5|102
1634620200000|2021-10-19 05:10:00|15298.9|15296.9|15298.9|15296.9|15301.6|15299.6|15298.3|15296.3|216
1634620500000|2021-10-19 05:15:00|15299|15297|15298.9|15296.9|15300.4|15298.4|15296.9|15294.9|116
1634620800000|2021-10-19 05:20:00|15299|15297|15297.6|15295.6|15299.5|15297.5|15296.6|15294.6|93
1634621100000|2021-10-19 05:25:00|15297.5|15295.5|15298.9|15296.9|15299.8|15297.8|15294.1|15292.1|274
1634621400000|2021-10-19 05:30:00|15299|15297|15304.6|15302.6|15304.8|15302.8|15299|15297|274
1634621700000|2021-10-19 05:35:00|15304.8|15302.8|15304.6|15302.6|15306.5|15304.5|15302.4|15300.4|215
1634622000000|2021-10-19 05:40:00|15304.8|15302.8|15311.3|15309.3|15312.8|15310.8|15303.5|15301.5|406
1634622300000|2021-10-19 05:45:00|15311.1|15309.1|15318.4|15316.4|15320.1|15318.1|15309.5|15307.5|640
1634622600000|2021-10-19 05:50:00|15318.3|15316.3|15315.5|15313.5|15321.9|15319.9|15314.9|15312.9|258
1634622900000|2021-10-19 05:55:00|15315.9|15313.9|15318.3|15316.3|15319.6|15317.6|15311.9|15309.9|374
1634623200000|2021-10-19 06:00:00|15318.4|15316.4|15332.4|15330.4|15332.4|15330.4|15313.4|15311.4|1022
1634623500000|2021-10-19 06:05:00|15332.3|15330.3|15325.3|15323.3|15332.5|15330.5|15322.9|15320.9|533
1634623800000|2021-10-19 06:10:00|15325.4|15323.4|15325|15323|15327.5|15325.5|15321|15319|280
1634624100000|2021-10-19 06:15:00|15325.3|15323.3|15324.4|15322.4|15329.3|15327.3|15324.3|15322.3|364
1634624400000|2021-10-19 06:20:00|15324.5|15322.5|15325.9|15323.9|15326|15324|15320.1|15318.1|455
1634624700000|2021-10-19 06:25:00|15326|15324|15325.9|15323.9|15328|15326|15323.8|15321.8|221
1634625000000|2021-10-19 06:30:00|15325.8|15323.8|15341.4|15339.4|15345.8|15343.8|15325.6|15323.6|1508
1634625300000|2021-10-19 06:35:00|15341.8|15339.8|15336.3|15334.3|15343.9|15341.9|15334.1|15332.1|449
1634625600000|2021-10-19 06:40:00|15336.1|15334.1|15333.8|15331.8|15336.3|15334.3|15327.6|15325.6|498
1634625900000|2021-10-19 06:45:00|15333.9|15331.9|15333.4|15331.4|15338.6|15336.6|15329.1|15327.1|1148
1634626200000|2021-10-19 06:50:00|15333.1|15331.1|15337.3|15335.3|15337.5|15335.5|15329.5|15327.5|460
1634626500000|2021-10-19 06:55:00|15337.4|15335.4|15341|15339|15342.9|15340.9|15332.4|15330.4|429
1634626800000|2021-10-19 07:00:00|15340.1|15338.1|15330.3|15328.3|15340.3|15338.3|15318.8|15316.8|1345
1634627100000|2021-10-19 07:05:00|15330.1|15328.1|15320.4|15318.4|15330.1|15328.1|15318.8|15316.8|597
1634627400000|2021-10-19 07:10:00|15320.5|15318.5|15315.4|15313.4|15321.5|15319.5|15311.3|15309.3|908
1634627700000|2021-10-19 07:15:00|15315.5|15313.5|15312.5|15310.5|15322.8|15320.8|15311.8|15309.8|784
1634628000000|2021-10-19 07:20:00|15312.4|15310.4|15318.1|15316.1|15321.5|15319.5|15311.5|15309.5|489
1634628300000|2021-10-19 07:25:00|15318.3|15316.3|15319.3|15317.3|15323.1|15321.1|15317.9|15315.9|492
1634628600000|2021-10-19 07:30:00|15319.1|15317.1|15322|15320|15325.8|15323.8|15318|15316|609
1634628900000|2021-10-19 07:35:00|15322.1|15320.1|15318.4|15316.4|15324.5|15322.5|15317|15315|476
1634629200000|2021-10-19 07:40:00|15318.5|15316.5|15320.5|15318.5|15323.6|15321.6|15317.4|15315.4|343
1634629500000|2021-10-19 07:45:00|15320.6|15318.6|15317.9|15315.9|15323.6|15321.6|15317.4|15315.4|349
1634629800000|2021-10-19 07:50:00|15317.8|15315.8|15321.5|15319.5|15322.6|15320.6|15316.4|15314.4|384
1634630100000|2021-10-19 07:55:00|15321.4|15319.4|15324.9|15322.9|15327.8|15325.8|15321.4|15319.4|525
1634630400000|2021-10-19 08:00:00|15324.1|15322.1|15321.5|15319.5|15329.8|15327.8|15319.5|15317.5|885
1634630700000|2021-10-19 08:05:00|15321.6|15319.6|15348|15346|15351.3|15349.3|15317.6|15315.6|1851
1634631000000|2021-10-19 08:10:00|15348.3|15346.3|15337|15335|15348.3|15346.3|15335.5|15333.5|631
1634631300000|2021-10-19 08:15:00|15336.9|15334.9|15347.4|15345.4|15352.8|15350.8|15336.5|15334.5|1042
1634631600000|2021-10-19 08:20:00|15347.8|15345.8|15344.4|15342.4|15350.3|15348.3|15343.4|15341.4|321
1634631900000|2021-10-19 08:25:00|15344.6|15342.6|15341.8|15339.8|15345.8|15343.8|15339|15337|501
1634632200000|2021-10-19 08:30:00|15341.6|15339.6|15338|15336|15342.6|15340.6|15335.4|15333.4|434
1634632500000|2021-10-19 08:35:00|15338.1|15336.1|15339.9|15337.9|15339.9|15337.9|15334.5|15332.5|550
1634632800000|2021-10-19 08:40:00|15340|15338|15341.1|15339.1|15341.9|15339.9|15336.8|15334.8|358
1634633100000|2021-10-19 08:45:00|15341.4|15339.4|15342.3|15340.3|15343.6|15341.6|15337.5|15335.5|576
1634633400000|2021-10-19 08:50:00|15342.4|15340.4|15336.9|15334.9|15343.4|15341.4|15333.4|15331.4|978
1634633700000|2021-10-19 08:55:00|15336.6|15334.6|15340.6|15338.6|15345.8|15343.8|15335.3|15333.3|867
1634634300000|2021-10-19 09:05:00|15341|15339|15340.1|15338.1|15342.1|15340.1|15339.1|15337.1|118
1634634600000|2021-10-19 09:10:00|15340.3|15338.3|15339.9|15337.9|15341.4|15339.4|15336.9|15334.9|218
1634634900000|2021-10-19 09:15:00|15339.6|15337.6|15339.5|15337.5|15340.5|15338.5|15336.9|15334.9|175
1634635200000|2021-10-19 09:20:00|15339.6|15337.6|15342.3|15340.3|15342.9|15340.9|15338.8|15336.8|196
1634635500000|2021-10-19 09:25:00|15342.1|15340.1|15342.3|15340.3|15343.5|15341.5|15338|15336|195
1634635800000|2021-10-19 09:30:00|15342.4|15340.4|15340|15338|15343.3|15341.3|15336.8|15334.8|328
1634636100000|2021-10-19 09:35:00|15340.1|15338.1|15342.1|15340.1|15345.9|15343.9|15339.8|15337.8|291
1634636400000|2021-10-19 09:40:00|15342|15340|15347.6|15345.6|15347.9|15345.9|15342|15340|274
1634636700000|2021-10-19 09:45:00|15347.8|15345.8|15343.8|15341.8|15352.3|15350.3|15342.4|15340.4|408
1634637000000|2021-10-19 09:50:00|15343.9|15341.9|15346.4|15344.4|15347.9|15345.9|15343.6|15341.6|260
1634637300000|2021-10-19 09:55:00|15346.3|15344.3|15345.8|15343.8|15346.3|15344.3|15341.6|15339.6|262
1634637600000|2021-10-19 10:00:00|15345.6|15343.6|15340.9|15338.9|15346.5|15344.5|15340.3|15338.3|285
1634637900000|2021-10-19 10:05:00|15340.8|15338.8|15345.6|15343.6|15349.1|15347.1|15339.5|15337.5|387
1634638200000|2021-10-19 10:10:00|15345.5|15343.5|15344.4|15342.4|15345.5|15343.5|15341|15339|209
1634638500000|2021-10-19 10:15:00|15344.3|15342.3|15343.5|15341.5|15345.4|15343.4|15343|15341|130
1634638800000|2021-10-19 10:20:00|15343.4|15341.4|15343.4|15341.4|15345.6|15343.6|15340.4|15338.4|204
1634639100000|2021-10-19 10:25:00|15343.3|15341.3|15357.8|15355.8|15358.5|15356.5|15343.3|15341.3|799
1634639400000|2021-10-19 10:30:00|15357.6|15355.6|15355.3|15353.3|15358.3|15356.3|15353.1|15351.1|374
1634639700000|2021-10-19 10:35:00|15355|15353|15354.9|15352.9|15359.4|15357.4|15353.8|15351.8|529
1634640000000|2021-10-19 10:40:00|15355|15353|15356.1|15354.1|15358.6|15356.6|15354.8|15352.8|351
1634640300000|2021-10-19 10:45:00|15356|15354|15355.1|15353.1|15357.1|15355.1|15353.3|15351.3|354
1634640600000|2021-10-19 10:50:00|15355|15353|15366|15364|15366.6|15364.6|15354.4|15352.4|960
1634640900000|2021-10-19 10:55:00|15366.1|15364.1|15363.6|15361.6|15366.3|15364.3|15359.8|15357.8|816
1634641200000|2021-10-19 11:00:00|15363.5|15361.5|15360.5|15358.5|15364.4|15362.4|15357.8|15355.8|786
1634641500000|2021-10-19 11:05:00|15360.6|15358.6|15360.1|15358.1|15360.8|15358.8|15356.3|15354.3|609
1634641800000|2021-10-19 11:10:00|15360|15358|15366.6|15364.6|15368.4|15366.4|15356.5|15354.5|837
1634642100000|2021-10-19 11:15:00|15366.8|15364.8|15374.9|15372.9|15376.9|15374.9|15364.4|15362.4|923
1634642400000|2021-10-19 11:20:00|15374.8|15372.8|15369.1|15367.1|15375.9|15373.9|15368.8|15366.8|683
1634642700000|2021-10-19 11:25:00|15369|15367|15378.4|15376.4|15380.6|15378.6|15369|15367|831
1634643000000|2021-10-19 11:30:00|15378.5|15376.5|15369.6|15367.6|15378.6|15376.6|15368.3|15366.3|850
1634643300000|2021-10-19 11:35:00|15369.8|15367.8|15368|15366|15371.1|15369.1|15367.5|15365.5|473
1634643600000|2021-10-19 11:40:00|15368.4|15366.4|15371|15369|15371.4|15369.4|15367.4|15365.4|558
1634643900000|2021-10-19 11:45:00|15371.1|15369.1|15365.1|15363.1|15371.1|15369.1|15363.4|15361.4|499
1634644200000|2021-10-19 11:50:00|15365|15363|15367.6|15365.6|15369.4|15367.4|15364.6|15362.6|533
1634644500000|2021-10-19 11:55:00|15367.5|15365.5|15370|15368|15370.3|15368.3|15365.9|15363.9|467
1634644800000|2021-10-19 12:00:00|15369.9|15367.9|15372.1|15370.1|15372.6|15370.6|15367.4|15365.4|738
1634645100000|2021-10-19 12:05:00|15372|15370|15366.4|15364.4|15373.3|15371.3|15365.9|15363.9|748
1634645400000|2021-10-19 12:10:00|15366.3|15364.3|15368.9|15366.9|15369.6|15367.6|15365.9|15363.9|518
1634645700000|2021-10-19 12:15:00|15368.8|15366.8|15365.4|15363.4|15369|15367|15363.4|15361.4|605
1634646000000|2021-10-19 12:20:00|15365.5|15363.5|15355.4|15353.4|15366|15364|15354.9|15352.9|1459
1634646300000|2021-10-19 12:25:00|15355.5|15353.5|15352.4|15350.4|15359.6|15357.6|15352.4|15350.4|1064
1634646600000|2021-10-19 12:30:00|15352.1|15350.1|15352.6|15350.6|15360.5|15358.5|15352|15350|1281
1634646900000|2021-10-19 12:35:00|15352.9|15350.9|15354.9|15352.9|15355.6|15353.6|15352.8|15350.8|640
1634647200000|2021-10-19 12:40:00|15354.8|15352.8|15350.1|15348.1|15354.8|15352.8|15348.6|15346.6|782
1634647500000|2021-10-19 12:45:00|15350.3|15348.3|15348.5|15346.5|15352.5|15350.5|15348.3|15346.3|722
1634647800000|2021-10-19 12:50:00|15348.4|15346.4|15349.3|15347.3|15351.9|15349.9|15346.4|15344.4|785
1634648100000|2021-10-19 12:55:00|15349.1|15347.1|15341.9|15339.9|15349.6|15347.6|15340.4|15338.4|1129
1634648400000|2021-10-19 13:00:00|15342|15340|15340.9|15338.9|15343.6|15341.6|15337.6|15335.6|1411
1634648700000|2021-10-19 13:05:00|15340.6|15338.6|15339.9|15337.9|15342.8|15340.8|15338.3|15336.3|768
1634649000000|2021-10-19 13:10:00|15339.8|15337.8|15332|15330|15340.4|15338.4|15331.5|15329.5|1540
1634649300000|2021-10-19 13:15:00|15332.1|15330.1|15346.4|15344.4|15347.1|15345.1|15332|15330|1811
1634649600000|2021-10-19 13:20:00|15346.3|15344.3|15336.9|15334.9|15347.6|15345.6|15335.8|15333.8|1366
1634649900000|2021-10-19 13:25:00|15337.3|15335.3|15343|15341|15347.4|15345.4|15337.3|15335.3|2347
1634650200000|2021-10-19 13:30:00|15342.9|15340.9|15327.1|15326.1|15349.5|15348.5|15317.9|15316.9|16538
1634650500000|2021-10-19 13:35:00|15327.3|15326.3|15354.4|15353.4|15355.9|15354.9|15315|15314|11448
1634650800000|2021-10-19 13:40:00|15354.5|15353.5|15335.4|15334.4|15366.9|15365.9|15333.1|15332.1|12006
1634651100000|2021-10-19 13:45:00|15335.9|15334.9|15357.9|15356.9|15370.4|15369.4|15334.9|15333.9|13334
1634651400000|2021-10-19 13:50:00|15358.1|15357.1|15367.4|15366.4|15367.6|15366.6|15355.6|15354.6|7486
1634651700000|2021-10-19 13:55:00|15367.6|15366.6|15335.1|15334.1|15368.8|15367.8|15326.9|15325.9|10229
1634652000000|2021-10-19 14:00:00|15335.4|15334.4|15346.9|15345.9|15347.5|15346.5|15324.4|15323.4|8033
1634652300000|2021-10-19 14:05:00|15346.8|15345.8|15358.1|15357.1|15362.9|15361.9|15346.8|15345.8|6456
1634652600000|2021-10-19 14:10:00|15358|15357|15364.6|15363.6|15368|15367|15351.1|15350.1|5466
1634652900000|2021-10-19 14:15:00|15364.9|15363.9|15360|15359|15373.9|15372.9|15347.4|15346.4|7274
1634653200000|2021-10-19 14:20:00|15359.2|15358.2|15361.5|15360.5|15364.2|15363.2|15353.2|15352.2|3612
1634653500000|2021-10-19 14:25:00|15361.6|15360.6|15374.5|15373.5|15376.5|15375.5|15358.5|15357.5|4760
1634653800000|2021-10-19 14:30:00|15374.3|15373.3|15357|15356|15376.8|15375.8|15352.7|15351.7|4849
1634654100000|2021-10-19 14:35:00|15357.1|15356.1|15352.5|15351.5|15360.6|15359.6|15343|15342|4485
1634654400000|2021-10-19 14:40:00|15352.3|15351.3|15352.5|15351.5|15362.3|15361.3|15349.8|15348.8|4603
1634654700000|2021-10-19 14:45:00|15353.2|15352.2|15359.7|15358.7|15364.7|15363.7|15350|15349|3439
1634655000000|2021-10-19 14:50:00|15360|15359|15370|15369|15370.8|15369.8|15358.8|15357.8|3773
1634655300000|2021-10-19 14:55:00|15369.7|15368.7|15391.3|15390.3|15391.5|15390.5|15369.7|15368.7|7384
1634655600000|2021-10-19 15:00:00|15391.2|15390.2|15390.2|15389.2|15397.1|15396.1|15388.7|15387.7|4383
1634655900000|2021-10-19 15:05:00|15390.3|15389.3|15383.1|15382.1|15392|15391|15382.2|15381.2|3118
1634656200000|2021-10-19 15:10:00|15383.2|15382.2|15385.6|15384.6|15388.8|15387.8|15380.7|15379.7|2289
1634656500000|2021-10-19 15:15:00|15386|15385|15379.2|15378.2|15392.2|15391.2|15374.8|15373.8|3906
1634656800000|2021-10-19 15:20:00|15379.3|15378.3|15378.2|15377.2|15386.7|15385.7|15377.7|15376.7|2037
1634657100000|2021-10-19 15:25:00|15378.1|15377.1|15387.6|15386.6|15387.8|15386.8|15377.5|15376.5|2085
1634657400000|2021-10-19 15:30:00|15387.5|15386.5|15384.2|15383.2|15393.7|15392.7|15383.2|15382.2|2706
1634657700000|2021-10-19 15:35:00|15384.1|15383.1|15380.6|15379.6|15386.6|15385.6|15378.7|15377.7|2168
1634658000000|2021-10-19 15:40:00|15380.7|15379.7|15388.1|15387.1|15390.1|15389.1|15378.1|15377.1|2390
1634658300000|2021-10-19 15:45:00|15388|15387|15393.7|15392.7|15396.5|15395.5|15386.2|15385.2|2901
1634658600000|2021-10-19 15:50:00|15393.8|15392.8|15394.2|15393.2|15400.5|15399.5|15388.1|15387.1|3462
1634658900000|2021-10-19 15:55:00|15394.3|15393.3|15398|15397|15401.3|15400.3|15393.1|15392.1|2174
1634659200000|2021-10-19 16:00:00|15398.1|15397.1|15393|15392|15399.1|15398.1|15389.6|15388.6|1935
1634659500000|2021-10-19 16:05:00|15393.2|15392.2|15394.3|15393.3|15397|15396|15391.1|15390.1|1246
1634659800000|2021-10-19 16:10:00|15394.5|15393.5|15395.1|15394.1|15396.8|15395.8|15391.5|15390.5|1231
1634660100000|2021-10-19 16:15:00|15395|15394|15393.2|15392.2|15396.8|15395.8|15391|15390|1275
1634660400000|2021-10-19 16:20:00|15394|15393|15392.7|15391.7|15395.6|15394.6|15390.7|15389.7|1120
1634660700000|2021-10-19 16:25:00|15393.2|15392.2|15397.7|15396.7|15397.8|15396.8|15389.6|15388.6|1602
1634661000000|2021-10-19 16:30:00|15397.8|15396.8|15397.7|15396.7|15401.1|15400.1|15397.6|15396.6|1946
1634661300000|2021-10-19 16:35:00|15397.6|15396.6|15395.1|15394.1|15400.6|15399.6|15392.3|15391.3|2136
1634661600000|2021-10-19 16:40:00|15394.9|15393.9|15398.8|15397.8|15399.7|15398.7|15394.5|15393.5|1259
1634661900000|2021-10-19 16:45:00|15398.7|15397.7|15399.2|15398.2|15400.3|15399.3|15397.7|15396.7|1355
1634662200000|2021-10-19 16:50:00|15398.9|15397.9|15396|15395|15399|15398|15393.8|15392.8|1422
1634662500000|2021-10-19 16:55:00|15396.2|15395.2|15407.7|15406.7|15409.4|15408.4|15395.8|15394.8|3297
1634662800000|2021-10-19 17:00:00|15407.5|15406.5|15404.4|15403.4|15408.9|15407.9|15399.5|15398.5|2895
1634663100000|2021-10-19 17:05:00|15404.5|15403.5|15402|15401|15405|15404|15399.5|15398.5|1330
1634663400000|2021-10-19 17:10:00|15402.2|15401.2|15403.4|15402.4|15405.9|15404.9|15397.8|15396.8|1697
1634663700000|2021-10-19 17:15:00|15403.3|15402.3|15404.9|15403.9|15405.9|15404.9|15401.9|15400.9|765
1634664000000|2021-10-19 17:20:00|15405|15404|15410.5|15409.5|15411.9|15410.9|15403.3|15402.3|1721
1634664300000|2021-10-19 17:25:00|15410.4|15409.4|15399.2|15398.2|15410.7|15409.7|15398.3|15397.3|2067
1634664600000|2021-10-19 17:30:00|15398.9|15397.9|15402|15401|15402.9|15401.9|15398.4|15397.4|1429
1634664900000|2021-10-19 17:35:00|15402.2|15401.2|15404.8|15403.8|15404.9|15403.9|15398.2|15397.2|1330
1634665200000|2021-10-19 17:40:00|15404.9|15403.9|15402.2|15401.2|15404.9|15403.9|15398.9|15397.9|1211
1634665500000|2021-10-19 17:45:00|15402|15401|15402.2|15401.2|15405.4|15404.4|15399.9|15398.9|1109
1634665800000|2021-10-19 17:50:00|15402|15401|15403|15402|15404.7|15403.7|15401.7|15400.7|868
1634666100000|2021-10-19 17:55:00|15403.2|15402.2|15409.4|15408.4|15409.7|15408.7|15401.9|15400.9|1561
1634666400000|2021-10-19 18:00:00|15409.5|15408.5|15408.7|15407.7|15410.9|15409.9|15407.2|15406.2|1529
1634666700000|2021-10-19 18:05:00|15408.8|15407.8|15408|15407|15410|15409|15407.7|15406.7|955
1634667000000|2021-10-19 18:10:00|15408.2|15407.2|15410.5|15409.5|15413.3|15412.3|15407|15406|1554
1634667300000|2021-10-19 18:15:00|15410.4|15409.4|15409.4|15408.4|15410.5|15409.5|15407.5|15406.5|1209
1634667600000|2021-10-19 18:20:00|15409.5|15408.5|15401.2|15400.2|15409.5|15408.5|15399.9|15398.9|1768
1634667900000|2021-10-19 18:25:00|15401.3|15400.3|15391.5|15390.5|15402.4|15401.4|15391.3|15390.3|2254
1634668200000|2021-10-19 18:30:00|15391.7|15390.7|15386.3|15385.3|15396.4|15395.4|15377.7|15376.7|4304
1634668500000|2021-10-19 18:35:00|15386|15385|15387.4|15386.4|15388.3|15387.3|15379.7|15378.7|2433
1634668800000|2021-10-19 18:40:00|15387.5|15386.5|15392.8|15391.8|15393|15392|15385.2|15384.2|2060
1634669100000|2021-10-19 18:45:00|15392.7|15391.7|15388.7|15387.7|15393.2|15392.2|15386.3|15385.3|1742
1634669400000|2021-10-19 18:50:00|15390|15389|15386.4|15385.4|15391.4|15390.4|15383.4|15382.4|1812
1634669700000|2021-10-19 18:55:00|15386.3|15385.3|15391.3|15390.3|15392.7|15391.7|15383.4|15382.4|1594
1634670000000|2021-10-19 19:00:00|15391|15390|15399.2|15398.2|15401.5|15400.5|15387.2|15386.2|2472
1634670300000|2021-10-19 19:05:00|15399.4|15398.4|15403|15402|15403.8|15402.8|15398.5|15397.5|1585
1634670600000|2021-10-19 19:10:00|15403.2|15402.2|15408.7|15407.7|15410.4|15409.4|15402.2|15401.2|2943
1634670900000|2021-10-19 19:15:00|15408.8|15407.8|15417.9|15416.9|15417.9|15416.9|15406.2|15405.2|4414
1634671200000|2021-10-19 19:20:00|15416.2|15415.2|15400.7|15399.7|15417|15416|15400|15399|3266
1634671500000|2021-10-19 19:25:00|15400.9|15399.9|15407.1|15406.1|15408.5|15407.5|15400.9|15399.9|1985
1634671800000|2021-10-19 19:30:00|15407|15406|15395.1|15394.1|15407|15406|15392.5|15391.5|3628
1634672100000|2021-10-19 19:35:00|15395.6|15394.6|15397.2|15396.2|15403.5|15402.5|15394.9|15393.9|2552
1634672400000|2021-10-19 19:40:00|15397.1|15396.1|15395|15394|15400.6|15399.6|15394.4|15393.4|2206
1634672700000|2021-10-19 19:45:00|15395.1|15394.1|15402|15401|15406.1|15405.1|15392.7|15391.7|3320
1634673000000|2021-10-19 19:50:00|15401.9|15400.9|15401.2|15400.2|15408.1|15407.1|15391|15390|6251
1634673300000|2021-10-19 19:55:00|15401.4|15400.4|15413.6|15412.6|15415|15414|15399.1|15398.1|8433
1634673600000|2021-10-19 20:00:00|15413.2|15412.2|15440.4|15438.4|15441.5|15439.5|15411.1|15409.1|8216
1634673900000|2021-10-19 20:05:00|15439.1|15437.1|15433.4|15431.4|15442.1|15440.1|15430.7|15428.7|1865
1634674200000|2021-10-19 20:10:00|15433.2|15431.2|15428.6|15426.6|15433.5|15431.5|15425.9|15423.9|1464
1634674500000|2021-10-19 20:15:00|15429.1|15427.1|15432.2|15430.2|15435.1|15433.1|15426.5|15424.5|631
1634674800000|2021-10-19 20:20:00|15431.9|15429.9|15432.7|15430.7|15434.9|15432.9|15431.4|15429.4|333
1634675100000|2021-10-19 20:25:00|15432.6|15430.6|15436.9|15434.9|15437.1|15435.1|15431.5|15429.5|379
1634675400000|2021-10-19 20:30:00|15436.6|15434.6|15432.6|15430.6|15436.6|15434.6|15429.1|15427.1|401
1634675700000|2021-10-19 20:35:00|15432.5|15430.5|15432.4|15430.4|15433.6|15431.6|15430.1|15428.1|435
1634676000000|2021-10-19 20:40:00|15432.5|15430.5|15429|15427|15433.9|15431.9|15427.2|15425.2|311
1634676300000|2021-10-19 20:45:00|15429.1|15427.1|15424.4|15422.4|15431.1|15429.1|15424.1|15422.1|594
1634676600000|2021-10-19 20:50:00|15424.2|15422.2|15428.1|15426.1|15429.2|15427.2|15424.2|15422.2|355
1634676900000|2021-10-19 20:55:00|15428|15426|15426.9|15421.9|15429.5|15427.5|15424.9|15421.9|287
1634677200000|2021-10-19 21:00:00|15426.7|15421.7|15425.6|15420.6|15428.9|15423.9|15425.6|15420.6|0
1634677500000|2021-10-19 21:05:00|15425.5|15420.5|15426|15421|15426.2|15421.2|15424.4|15419.4|0
1634677800000|2021-10-19 21:10:00|15425.9|15420.9|15425.6|15420.6|15426.1|15421.1|15425.6|15420.6|0
1634678100000|2021-10-19 21:15:00|15425.5|15420.5|15423.5|15418.5|15425.5|15420.5|15423.2|15418.2|0
1634678400000|2021-10-19 21:20:00|15423.6|15418.6|15423.9|15418.9|15424.2|15419.2|15422.9|15417.9|0
1634678700000|2021-10-19 21:25:00|15423.8|15418.8|15425|15420|15425|15420|15423.8|15418.8|0
1634679000000|2021-10-19 21:30:00|15425.1|15420.1|15423.7|15418.7|15425.9|15420.9|15423.6|15418.6|0
1634679300000|2021-10-19 21:35:00|15422.5|15417.5|15423.1|15418.1|15423.5|15418.5|15422.4|15417.4|0
1634679600000|2021-10-19 21:40:00|15423|15418|15423|15418|15423.1|15418.1|15422.2|15417.2|0
1634679900000|2021-10-19 21:45:00|15422.4|15417.4|15422.8|15417.8|15422.9|15417.9|15422.4|15417.4|0
1634680200000|2021-10-19 21:50:00|15422.9|15417.9|15423.6|15418.6|15423.7|15418.7|15422.9|15417.9|0
1634680500000|2021-10-19 21:55:00|15423.7|15418.7|15425.5|15420.5|15425.9|15420.9|15423.7|15418.7|0
1634680800000|2021-10-19 22:00:00|15425.1|15423.1|15416.6|15414.6|15426.6|15424.6|15415.1|15413.1|795
1634681100000|2021-10-19 22:05:00|15416.4|15414.4|15414.6|15412.6|15417.5|15415.5|15413.2|15411.2|213
1634681400000|2021-10-19 22:10:00|15415.2|15413.2|15415.1|15413.1|15417.5|15415.5|15413.4|15411.4|188
1634681700000|2021-10-19 22:15:00|15415.2|15413.2|15411.4|15409.4|15415.4|15413.4|15407.7|15405.7|542
1634682000000|2021-10-19 22:20:00|15411.9|15409.9|15414.1|15412.1|15415.7|15413.7|15411.2|15409.2|191
1634682300000|2021-10-19 22:25:00|15413.9|15411.9|15410.9|15408.9|15414.1|15412.1|15410.1|15408.1|178
1634682600000|2021-10-19 22:30:00|15410.4|15408.4|15407|15405|15410.4|15408.4|15407|15405|221
1634682900000|2021-10-19 22:35:00|15406.9|15404.9|15409.6|15407.6|15412|15410|15405.6|15403.6|337
1634683200000|2021-10-19 22:40:00|15409.9|15407.9|15414|15412|15415.6|15413.6|15409.9|15407.9|279
1634683500000|2021-10-19 22:45:00|15413.9|15411.9|15413.4|15411.4|15414.6|15412.6|15410|15408|232
1634683800000|2021-10-19 22:50:00|15413.5|15411.5|15415.6|15413.6|15417|15415|15412.6|15410.6|271
1634684100000|2021-10-19 22:55:00|15415.7|15413.7|15416.2|15414.2|15418.9|15416.9|15415.5|15413.5|292
1634684400000|2021-10-19 23:00:00|15416.1|15414.1|15414.4|15412.4|15417.2|15415.2|15414.1|15412.1|141
1634684700000|2021-10-19 23:05:00|15414.5|15412.5|15417.2|15415.2|15419|15417|15413.4|15411.4|184
1634685000000|2021-10-19 23:10:00|15417.4|15415.4|15420.6|15418.6|15421|15419|15417.2|15415.2|177
1634685300000|2021-10-19 23:15:00|15420.7|15418.7|15418.2|15416.2|15422.6|15420.6|15418.2|15416.2|284
1634685600000|2021-10-19 23:20:00|15418.4|15416.4|15416.7|15414.7|15419.5|15417.5|15416.1|15414.1|156
1634685900000|2021-10-19 23:25:00|15416.6|15414.6|15419.2|15417.2|15419.2|15417.2|15415.4|15413.4|88
1634686200000|2021-10-19 23:30:00|15418.9|15416.9|15419.9|15417.9|15420|15418|15416.2|15414.2|136
1634686500000|2021-10-19 23:35:00|15420|15418|15425.4|15423.4|15425.7|15423.7|15419.2|15417.2|341
1634686800000|2021-10-19 23:40:00|15425.5|15423.5|15423.5|15421.5|15426.1|15424.1|15422.4|15420.4|228
1634687100000|2021-10-19 23:45:00|15423.4|15421.4|15427.2|15425.2|15428.9|15426.9|15421.1|15419.1|329
1634687400000|2021-10-19 23:50:00|15427.1|15425.1|15423|15421|15428.6|15426.6|15422.9|15420.9|251
1634687700000|2021-10-19 23:55:00|15423.1|15421.1|15422.9|15420.9|15425.1|15423.1|15421.7|15419.7|191
1634688000000|2021-10-20 00:00:00|15423.1|15421.1|15418.2|15416.2|15427.7|15425.7|15417.1|15415.1|549
1634688300000|2021-10-20 00:05:00|15417.9|15415.9|15410.6|15408.6|15420|15418|15408.5|15406.5|838
1634688600000|2021-10-20 00:10:00|15411.2|15409.2|15416|15414|15416.2|15414.2|15410.4|15408.4|341
1634688900000|2021-10-20 00:15:00|15415.9|15413.9|15407.1|15405.1|15417|15415|15406.1|15404.1|683
1634689200000|2021-10-20 00:20:00|15407|15405|15399.4|15397.4|15407.5|15405.5|15399.4|15397.4|751
1634689500000|2021-10-20 00:25:00|15399.5|15397.5|15395.7|15393.7|15403.1|15401.1|15395.7|15393.7|819
1634689800000|2021-10-20 00:30:00|15395.9|15393.9|15398.6|15396.6|15399|15397|15390.2|15388.2|898
1634690100000|2021-10-20 00:35:00|15398.7|15396.7|15398.2|15396.2|15402.4|15400.4|15397.7|15395.7|372
1634690400000|2021-10-20 00:40:00|15398.1|15396.1|15405.7|15403.7|15405.7|15403.7|15397.5|15395.5|197
1634690700000|2021-10-20 00:45:00|15405.4|15403.4|15399.7|15397.7|15407.2|15405.2|15398.9|15396.9|328
1634691000000|2021-10-20 00:50:00|15399.6|15397.6|15395.5|15393.5|15399.9|15397.9|15390|15388|690
1634691300000|2021-10-20 00:55:00|15395.4|15393.4|15392.2|15390.2|15397.2|15395.2|15392.2|15390.2|216
1634691600000|2021-10-20 01:00:00|15392.4|15390.4|15394.4|15392.4|15395.5|15393.5|15390.6|15388.6|301
1634691900000|2021-10-20 01:05:00|15393.6|15391.6|15390.9|15388.9|15395.2|15393.2|15386|15384|618
1634692200000|2021-10-20 01:10:00|15391|15389|15392.1|15390.1|15396.5|15394.5|15390.9|15388.9|363
1634692500000|2021-10-20 01:15:00|15391.2|15389.2|15389.1|15387.1|15394.2|15392.2|15385.2|15383.2|548
1634692800000|2021-10-20 01:20:00|15389.2|15387.2|15397.6|15395.6|15397.9|15395.9|15388.6|15386.6|414
1634693100000|2021-10-20 01:25:00|15397.5|15395.5|15397.5|15395.5|15398.4|15396.4|15393.7|15391.7|214
1634693400000|2021-10-20 01:30:00|15397.4|15395.4|15396.5|15394.5|15401.7|15399.7|15394.4|15392.4|346
1634693700000|2021-10-20 01:35:00|15396.4|15394.4|15398.1|15396.1|15399.4|15397.4|15391.5|15389.5|386
1634694000000|2021-10-20 01:40:00|15398.2|15396.2|15388.1|15386.1|15398.6|15396.6|15388.1|15386.1|311
1634694300000|2021-10-20 01:45:00|15388|15386|15391.2|15389.2|15391.4|15389.4|15386.1|15384.1|291
1634694600000|2021-10-20 01:50:00|15391.4|15389.4|15391|15389|15394.9|15392.9|15390.4|15388.4|352
1634694900000|2021-10-20 01:55:00|15391.1|15389.1|15390|15388|15393.4|15391.4|15388|15386|195
1634695200000|2021-10-20 02:00:00|15389.6|15387.6|15391.7|15389.7|15392.5|15390.5|15387.7|15385.7|234
1634695500000|2021-10-20 02:05:00|15391.6|15389.6|15391.1|15389.1|15391.7|15389.7|15388.1|15386.1|163
1634695800000|2021-10-20 02:10:00|15391.2|15389.2|15387.9|15385.9|15394.7|15392.7|15387.7|15385.7|282
1634696100000|2021-10-20 02:15:00|15387.7|15385.7|15385.1|15383.1|15387.7|15385.7|15381.1|15379.1|690
1634696400000|2021-10-20 02:20:00|15385.2|15383.2|15382.2|15380.2|15386.5|15384.5|15382.2|15380.2|190
1634696700000|2021-10-20 02:25:00|15382.1|15380.1|15389.4|15387.4|15390.5|15388.5|15380.2|15378.2|495
1634697000000|2021-10-20 02:30:00|15389.5|15387.5|15389.9|15387.9|15391.6|15389.6|15387.9|15385.9|254
1634697300000|2021-10-20 02:35:00|15389.7|15387.7|15391.2|15389.2|15394.5|15392.5|15387.6|15385.6|301
1634697600000|2021-10-20 02:40:00|15391.1|15389.1|15391.2|15389.2|15393.9|15391.9|15388.7|15386.7|229
1634697900000|2021-10-20 02:45:00|15391.1|15389.1|15393.5|15391.5|15395.9|15393.9|15390.5|15388.5|402
1634698200000|2021-10-20 02:50:00|15393.4|15391.4|15395.4|15393.4|15396.4|15394.4|15393.1|15391.1|133
1634698500000|2021-10-20 02:55:00|15395.2|15393.2|15393.9|15391.9|15396.6|15394.6|15393.2|15391.2|118
1634698800000|2021-10-20 03:00:00|15394|15392|15392.9|15390.9|15396.6|15394.6|15391.9|15389.9|197
1634699100000|2021-10-20 03:05:00|15392.7|15390.7|15393.4|15391.4|15395.5|15393.5|15392.2|15390.2|149
1634699400000|2021-10-20 03:10:00|15393.5|15391.5|15393|15391|15395.6|15393.6|15391.5|15389.5|140
1634699700000|2021-10-20 03:15:00|15393.1|15391.1|15395.5|15393.5|15395.6|15393.6|15391.7|15389.7|133
1634700000000|2021-10-20 03:20:00|15395.4|15393.4|15402.5|15400.5|15402.6|15400.6|15395|15393|407
1634700300000|2021-10-20 03:25:00|15402.2|15400.2|15401.1|15399.1|15402.5|15400.5|15400|15398|191
1634700600000|2021-10-20 03:30:00|15401.2|15399.2|15399.1|15397.1|15401.7|15399.7|15398.9|15396.9|151
1634700900000|2021-10-20 03:35:00|15399|15397|15399|15397|15400.4|15398.4|15398.4|15396.4|148
1634701200000|2021-10-20 03:40:00|15398.9|15396.9|15398.7|15396.7|15400|15398|15398.1|15396.1|132
1634701500000|2021-10-20 03:45:00|15398.6|15396.6|15397.1|15395.1|15400|15398|15396.6|15394.6|259
1634701800000|2021-10-20 03:50:00|15397|15395|15397.9|15395.9|15398.4|15396.4|15396.5|15394.5|143
1634702100000|2021-10-20 03:55:00|15397.7|15395.7|15401.2|15399.2|15403.6|15401.6|15397.6|15395.6|285
1634702400000|2021-10-20 04:00:00|15401.1|15399.1|15398.1|15396.1|15402|15400|15397.6|15395.6|272
1634702700000|2021-10-20 04:05:00|15397.6|15395.6|15397.1|15395.1|15398.1|15396.1|15395.4|15393.4|238
1634703000000|2021-10-20 04:10:00|15396.9|15394.9|15398.6|15396.6|15398.9|15396.9|15396.6|15394.6|127
1634703300000|2021-10-20 04:15:00|15398.5|15396.5|15396.1|15394.1|15398.6|15396.6|15395.7|15393.7|123
1634703600000|2021-10-20 04:20:00|15396|15394|15393.4|15391.4|15397|15395|15392.4|15390.4|265
1634703900000|2021-10-20 04:25:00|15393.2|15391.2|15394.6|15392.6|15395.5|15393.5|15393|15391|116
1634704200000|2021-10-20 04:30:00|15394.7|15392.7|15395.4|15393.4|15395.9|15393.9|15393.9|15391.9|140
1634704500000|2021-10-20 04:35:00|15395.5|15393.5|15397.1|15395.1|15397.2|15395.2|15394.5|15392.5|117
1634704800000|2021-10-20 04:40:00|15397.2|15395.2|15394.4|15392.4|15397.7|15395.7|15393.7|15391.7|110
1634705100000|2021-10-20 04:45:00|15394.2|15392.2|15395.4|15393.4|15395.6|15393.6|15393.7|15391.7|58
1634705400000|2021-10-20 04:50:00|15395.5|15393.5|15395.5|15393.5|15397.5|15395.5|15395|15393|112
1634705700000|2021-10-20 04:55:00|15395.4|15393.4|15394.9|15392.9|15396.9|15394.9|15394.6|15392.6|101
1634706000000|2021-10-20 05:00:00|15395.2|15393.2|15395.5|15393.5|15399.9|15397.9|15394.2|15392.2|263
1634706300000|2021-10-20 05:05:00|15395.4|15393.4|15390.2|15388.2|15396.6|15394.6|15387.5|15385.5|365
1634706600000|2021-10-20 05:10:00|15390.1|15388.1|15390.4|15388.4|15391.7|15389.7|15383.9|15381.9|395
1634706900000|2021-10-20 05:15:00|15390|15388|15391.9|15389.9|15392.9|15390.9|15389.4|15387.4|215
1634707200000|2021-10-20 05:20:00|15392|15390|15390|15388|15392.2|15390.2|15388.9|15386.9|174
1634707500000|2021-10-20 05:25:00|15390.1|15388.1|15390.6|15388.6|15392.4|15390.4|15389.9|15387.9|128
1634707800000|2021-10-20 05:30:00|15390.7|15388.7|15387.1|15385.1|15391.2|15389.2|15385.9|15383.9|236
1634708100000|2021-10-20 05:35:00|15387|15385|15389|15387|15391.5|15389.5|15386.7|15384.7|166
1634708400000|2021-10-20 05:40:00|15389.1|15387.1|15391.1|15389.1|15392.5|15390.5|15389.1|15387.1|225
1634708700000|2021-10-20 05:45:00|15391|15389|15393.1|15391.1|15395.1|15393.1|15390.9|15388.9|210
1634709000000|2021-10-20 05:50:00|15392.9|15390.9|15397.6|15395.6|15399.7|15397.7|15392.9|15390.9|408
1634709300000|2021-10-20 05:55:00|15397.7|15395.7|15393.7|15391.7|15398.2|15396.2|15393.6|15391.6|349
1634709600000|2021-10-20 06:00:00|15393.6|15391.6|15393|15391|15395.5|15393.5|15387.4|15385.4|813
1634709900000|2021-10-20 06:05:00|15393.1|15391.1|15391.2|15389.2|15393.1|15391.1|15387.5|15385.5|382
1634710200000|2021-10-20 06:10:00|15391.1|15389.1|15392.6|15390.6|15394.4|15392.4|15389.6|15387.6|321
1634710500000|2021-10-20 06:15:00|15392.7|15390.7|15385.6|15383.6|15394.6|15392.6|15384.5|15382.5|426
1634710800000|2021-10-20 06:20:00|15385.9|15383.9|15384.1|15382.1|15388.6|15386.6|15382.7|15380.7|516
1634711100000|2021-10-20 06:25:00|15383.4|15381.4|15386.2|15384.2|15387.4|15385.4|15382|15380|484
1634711400000|2021-10-20 06:30:00|15386.4|15384.4|15389.4|15387.4|15393.4|15391.4|15386.4|15384.4|444
1634711700000|2021-10-20 06:35:00|15389.6|15387.6|15389.7|15387.7|15391.6|15389.6|15388.6|15386.6|275
1634712000000|2021-10-20 06:40:00|15389.6|15387.6|15392.9|15390.9|15393.1|15391.1|15389.6|15387.6|174
1634712300000|2021-10-20 06:45:00|15392.7|15390.7|15389.9|15387.9|15394.1|15392.1|15389.7|15387.7|196
1634712600000|2021-10-20 06:50:00|15389.7|15387.7|15391.1|15389.1|15391.9|15389.9|15388.2|15386.2|202
1634712900000|2021-10-20 06:55:00|15390.4|15388.4|15388.6|15386.6|15391.1|15389.1|15385.4|15383.4|205
1634713200000|2021-10-20 07:00:00|15389|15387|15390.7|15388.7|15390.9|15388.9|15384.4|15382.4|1040
1634713500000|2021-10-20 07:05:00|15390.9|15388.9|15395.4|15393.4|15395.4|15393.4|15385.1|15383.1|968
1634713800000|2021-10-20 07:10:00|15396.1|15394.1|15404.6|15402.6|15410|15408|15395.9|15393.9|1344
1634714100000|2021-10-20 07:15:00|15404.5|15402.5|15411.5|15409.5|15415.2|15413.2|15402.5|15400.5|1045
1634714400000|2021-10-20 07:20:00|15411.4|15409.4|15415.4|15413.4|15416.4|15414.4|15406.1|15404.1|819
1634714700000|2021-10-20 07:25:00|15415.2|15413.2|15418.5|15416.5|15423.5|15421.5|15412.5|15410.5|1146
1634715000000|2021-10-20 07:30:00|15418.4|15416.4|15418.9|15416.9|15425.7|15423.7|15415.7|15413.7|721
1634715300000|2021-10-20 07:35:00|15419|15417|15415|15413|15419.6|15417.6|15411.1|15409.1|629
1634715600000|2021-10-20 07:40:00|15415.1|15413.1|15412.4|15410.4|15417.2|15415.2|15412.1|15410.1|454
1634715900000|2021-10-20 07:45:00|15411.9|15409.9|15399.4|15397.4|15412.9|15410.9|15399.4|15397.4|1189
1634716200000|2021-10-20 07:50:00|15399.2|15397.2|15397.9|15395.9|15401.4|15399.4|15395.1|15393.1|906
1634716500000|2021-10-20 07:55:00|15397.7|15395.7|15392|15390|15398|15396|15386.2|15384.2|1136
1634716800000|2021-10-20 08:00:00|15392.4|15390.4|15397.4|15395.4|15398.4|15396.4|15391.9|15389.9|1016
1634717100000|2021-10-20 08:05:00|15397.5|15395.5|15390.6|15388.6|15398|15396|15389.5|15387.5|478
1634717400000|2021-10-20 08:10:00|15390.5|15388.5|15396.4|15394.4|15396.5|15394.5|15389.1|15387.1|478
1634717700000|2021-10-20 08:15:00|15396.5|15394.5|15399.4|15397.4|15399.9|15397.9|15390.6|15388.6|671
1634718000000|2021-10-20 08:20:00|15399.5|15397.5|15396.5|15394.5|15399.9|15397.9|15393.7|15391.7|638
1634718300000|2021-10-20 08:25:00|15396.4|15394.4|15394.7|15392.7|15398.4|15396.4|15394.1|15392.1|276
1634718600000|2021-10-20 08:30:00|15395.1|15393.1|15395.9|15393.9|15397.7|15395.7|15394.5|15392.5|206
1634718900000|2021-10-20 08:35:00|15396|15394|15406.6|15404.6|15407.7|15405.7|15395.4|15393.4|861
1634719200000|2021-10-20 08:40:00|15406.5|15404.5|15403|15401|15406.9|15404.9|15402.2|15400.2|256
1634719500000|2021-10-20 08:45:00|15402.9|15400.9|15407.1|15405.1|15410.2|15408.2|15402.5|15400.5|368
1634719800000|2021-10-20 08:50:00|15407.2|15405.2|15406.9|15404.9|15409.6|15407.6|15405.6|15403.6|230
1634720100000|2021-10-20 08:55:00|15407|15405|15405|15403|15407.6|15405.6|15403|15401|228
1634720400000|2021-10-20 09:00:00|15404.9|15402.9|15404.2|15402.2|15405.4|15403.4|15402.1|15400.1|194
1634720700000|2021-10-20 09:05:00|15404.4|15402.4|15410.6|15408.6|15410.9|15408.9|15403.4|15401.4|387
1634721000000|2021-10-20 09:10:00|15410.9|15408.9|15404.1|15402.1|15411.5|15409.5|15404.1|15402.1|233
1634721300000|2021-10-20 09:15:00|15404|15402|15405.5|15403.5|15406.6|15404.6|15402.1|15400.1|240
1634721600000|2021-10-20 09:20:00|15405.6|15403.6|15402.1|15400.1|15405.7|15403.7|15398.9|15396.9|357
1634721900000|2021-10-20 09:25:00|15402.2|15400.2|15414.7|15412.7|15415.1|15413.1|15402.1|15400.1|533
1634722200000|2021-10-20 09:30:00|15414.9|15412.9|15409.2|15407.2|15418|15416|15408.7|15406.7|599
1634722500000|2021-10-20 09:35:00|15409.4|15407.4|15412|15410|15414.4|15412.4|15408.9|15406.9|248
1634722800000|2021-10-20 09:40:00|15411.9|15409.9|15410.7|15408.7|15413.6|15411.6|15408.2|15406.2|405
1634723100000|2021-10-20 09:45:00|15410.9|15408.9|15416.2|15414.2|15416.6|15414.6|15410.1|15408.1|309
1634723400000|2021-10-20 09:50:00|15416.4|15414.4|15418.6|15416.6|15420.6|15418.6|15414.2|15412.2|357
1634723700000|2021-10-20 09:55:00|15418.2|15416.2|15416|15414|15419.7|15417.7|15414.5|15412.5|224
1634724000000|2021-10-20 10:00:00|15416.2|15414.2|15415.6|15413.6|15416.9|15414.9|15412.6|15410.6|379
1634724300000|2021-10-20 10:05:00|15415.5|15413.5|15418.4|15416.4|15419.2|15417.2|15413.6|15411.6|411
1634724600000|2021-10-20 10:10:00|15418.1|15416.1|15416.6|15414.6|15421|15419|15412.7|15410.7|468
1634724900000|2021-10-20 10:15:00|15416.7|15414.7|15418.1|15416.1|15420.6|15418.6|15416.4|15414.4|340
1634725200000|2021-10-20 10:20:00|15418.2|15416.2|15417.6|15415.6|15420.5|15418.5|15416.4|15414.4|274
1634725500000|2021-10-20 10:25:00|15417.7|15415.7|15416|15414|15418.6|15416.6|15414.6|15412.6|223
1634725800000|2021-10-20 10:30:00|15416.1|15414.1|15418.4|15416.4|15418.4|15416.4|15414.6|15412.6|170
1634726100000|2021-10-20 10:35:00|15418.2|15416.2|15414.6|15412.6|15419.4|15417.4|15412.5|15410.5|290
1634726400000|2021-10-20 10:40:00|15414.5|15412.5|15412.6|15410.6|15414.9|15412.9|15409.7|15407.7|431
1634726700000|2021-10-20 10:45:00|15412.5|15410.5|15415.1|15413.1|15416.2|15414.2|15411.4|15409.4|181
1634727000000|2021-10-20 10:50:00|15415|15413|15421.5|15419.5|15422.1|15420.1|15414|15412|456
1634727300000|2021-10-20 10:55:00|15421.4|15419.4|15422.4|15420.4|15427|15425|15421.4|15419.4|633
1634727600000|2021-10-20 11:00:00|15422.2|15420.2|15417.1|15415.1|15423.6|15421.6|15416.7|15414.7|362
1634727900000|2021-10-20 11:05:00|15417.2|15415.2|15418.7|15416.7|15425.7|15423.7|15416.2|15414.2|624
1634728200000|2021-10-20 11:10:00|15418.6|15416.6|15420.9|15418.9|15422.6|15420.6|15418|15416|362
1634728500000|2021-10-20 11:15:00|15420.7|15418.7|15422.6|15420.6|15426.1|15424.1|15420.1|15418.1|415
1634728800000|2021-10-20 11:20:00|15422.4|15420.4|15416.1|15414.1|15424.9|15422.9|15414|15412|550
1634729100000|2021-10-20 11:25:00|15416.2|15414.2|15417.1|15415.1|15418.9|15416.9|15415.4|15413.4|264
1634729400000|2021-10-20 11:30:00|15417|15415|15413.5|15411.5|15419.5|15417.5|15413.1|15411.1|406
1634729700000|2021-10-20 11:35:00|15413.7|15411.7|15412.9|15410.9|15415.7|15413.7|15412.2|15410.2|379
1634730000000|2021-10-20 11:40:00|15413|15411|15406.7|15404.7|15415.2|15413.2|15405.5|15403.5|683
1634730300000|2021-10-20 11:45:00|15406.9|15404.9|15405.5|15403.5|15409.1|15407.1|15400.6|15398.6|867
1634730600000|2021-10-20 11:50:00|15405.6|15403.6|15405.9|15403.9|15408.5|15406.5|15404.4|15402.4|375
1634730900000|2021-10-20 11:55:00|15406.2|15404.2|15403.1|15401.1|15406.4|15404.4|15403|15401|316
1634731200000|2021-10-20 12:00:00|15403.2|15401.2|15409.9|15407.9|15411.6|15409.6|15403|15401|827
1634731500000|2021-10-20 12:05:00|15410|15408|15416.7|15414.7|15419.4|15417.4|15409.9|15407.9|904
1634731800000|2021-10-20 12:10:00|15417.1|15415.1|15424.4|15422.4|15426.1|15424.1|15416.9|15414.9|863
1634732100000|2021-10-20 12:15:00|15424.1|15422.1|15419.9|15417.9|15425.1|15423.1|15418.6|15416.6|719
1634732400000|2021-10-20 12:20:00|15419.7|15417.7|15424.5|15422.5|15425.2|15423.2|15418.4|15416.4|642
1634732700000|2021-10-20 12:25:00|15424.1|15422.1|15429.6|15427.6|15431|15429|15423.9|15421.9|1194
1634733000000|2021-10-20 12:30:00|15429.5|15427.5|15434|15432|15434.9|15432.9|15427.6|15425.6|1393
1634733300000|2021-10-20 12:35:00|15433.9|15431.9|15427|15425|15434.5|15432.5|15424.9|15422.9|1332
1634733600000|2021-10-20 12:40:00|15427.1|15425.1|15424.1|15422.1|15429.2|15427.2|15422.9|15420.9|680
1634733900000|2021-10-20 12:45:00|15424.2|15422.2|15424.6|15422.6|15427.9|15425.9|15422.9|15420.9|765
1634734200000|2021-10-20 12:50:00|15424.7|15422.7|15428.1|15426.1|15431.5|15429.5|15424.1|15422.1|1071
1634734500000|2021-10-20 12:55:00|15428.2|15426.2|15426.9|15424.9|15430.6|15428.6|15426.9|15424.9|1115
1634734800000|2021-10-20 13:00:00|15427.1|15425.1|15423.1|15421.1|15429.1|15427.1|15421|15419|1630
1634735100000|2021-10-20 13:05:00|15423|15421|15429.4|15427.4|15430|15428|15422.6|15420.6|1145
1634735400000|2021-10-20 13:10:00|15429.5|15427.5|15428.4|15426.4|15433.1|15431.1|15428|15426|949
1634735700000|2021-10-20 13:15:00|15428.2|15426.2|15425.4|15423.4|15431.1|15429.1|15424.9|15422.9|1085
1634736000000|2021-10-20 13:20:00|15425.2|15423.2|15425.6|15423.6|15427.4|15425.4|15421|15419|1294
1634736300000|2021-10-20 13:25:00|15425.5|15423.5|15433.6|15431.6|15434.2|15432.2|15423.2|15421.2|2297
1634736600000|2021-10-20 13:30:00|15433.1|15432.1|15425.9|15424.9|15442.7|15441.7|15422.4|15421.4|15645
1634736900000|2021-10-20 13:35:00|15426.1|15425.1|15438.6|15437.6|15439.7|15438.7|15415.9|15414.9|12768
1634737200000|2021-10-20 13:40:00|15438.5|15437.5|15431.9|15430.9|15447.4|15446.4|15422.6|15421.6|11297
1634737500000|2021-10-20 13:45:00|15432|15431|15447.5|15446.5|15447.5|15446.5|15429.5|15428.5|7796
1634737800000|2021-10-20 13:50:00|15447.4|15446.4|15414.6|15413.6|15451.7|15450.7|15411.9|15410.9|12195
1634738100000|2021-10-20 13:55:00|15414.7|15413.7|15419.6|15418.6|15429.5|15428.5|15411.1|15410.1|8022
1634738400000|2021-10-20 14:00:00|15419.2|15418.2|15403.9|15402.9|15419.6|15418.6|15394|15393|10452
1634738700000|2021-10-20 14:05:00|15404.1|15403.1|15414.7|15413.7|15418.9|15417.9|15400|15399|6628
1634739000000|2021-10-20 14:10:00|15414.6|15413.6|15427.8|15426.8|15431.1|15430.1|15411.3|15410.3|6263
1634739300000|2021-10-20 14:15:00|15427.9|15426.9|15440|15439|15441|15440|15423.6|15422.6|6427
1634739600000|2021-10-20 14:20:00|15440.1|15439.1|15446.8|15445.8|15447.1|15446.1|15436|15435|5994
1634739900000|2021-10-20 14:25:00|15446.9|15445.9|15451.5|15450.5|15452|15451|15436.9|15435.9|5920
1634740200000|2021-10-20 14:30:00|15451.6|15450.6|15459.5|15458.5|15460.8|15459.8|15445.8|15444.8|8618
1634740500000|2021-10-20 14:35:00|15459.3|15458.3|15440.5|15439.5|15459.6|15458.6|15440.5|15439.5|5784
1634740800000|2021-10-20 14:40:00|15440.4|15439.4|15440.3|15439.3|15445.1|15444.1|15437.9|15436.9|4438
1634741100000|2021-10-20 14:45:00|15440.4|15439.4|15439.9|15438.9|15443.3|15442.3|15432|15431|4823
1634741400000|2021-10-20 14:50:00|15440.3|15439.3|15433.8|15432.8|15446|15445|15432.6|15431.6|4124
1634741700000|2021-10-20 14:55:00|15433.6|15432.6|15417.9|15416.9|15438.1|15437.1|15417.3|15416.3|5938
1634742000000|2021-10-20 15:00:00|15418|15417|15399.1|15398.1|15424.5|15423.5|15397.9|15396.9|8266
1634742300000|2021-10-20 15:05:00|15399|15398|15418.3|15417.3|15419.5|15418.5|15399|15398|5491
1634742600000|2021-10-20 15:10:00|15418|15417|15411.5|15410.5|15419.3|15418.3|15407.1|15406.1|3935
1634742900000|2021-10-20 15:15:00|15411.4|15410.4|15422.4|15421.4|15422.5|15421.5|15407.1|15406.1|3773
1634743200000|2021-10-20 15:20:00|15422.6|15421.6|15424.1|15423.1|15428.4|15427.4|15417.4|15416.4|4300
1634743500000|2021-10-20 15:25:00|15423.8|15422.8|15413.8|15412.8|15426.8|15425.8|15409|15408|4682
1634743800000|2021-10-20 15:30:00|15414|15413|15414.8|15413.8|15421.5|15420.5|15403.9|15402.9|4816
1634744100000|2021-10-20 15:35:00|15414.5|15413.5|15411|15410|15418.3|15417.3|15409.5|15408.5|2524
1634744400000|2021-10-20 15:40:00|15410.9|15409.9|15424.6|15423.6|15426|15425|15408.1|15407.1|3374
1634744700000|2021-10-20 15:45:00|15424.5|15423.5|15427.4|15426.4|15432.8|15431.8|15422.5|15421.5|3285
1634745000000|2021-10-20 15:50:00|15427.5|15426.5|15431|15430|15432.9|15431.9|15424.5|15423.5|2207
1634745300000|2021-10-20 15:55:00|15431.1|15430.1|15434.3|15433.3|15436.6|15435.6|15429.6|15428.6|2358
1634745600000|2021-10-20 16:00:00|15434.4|15433.4|15425.8|15424.8|15435.6|15434.6|15424.5|15423.5|3023
1634745900000|2021-10-20 16:05:00|15425.9|15424.9|15418.5|15417.5|15426.3|15425.3|15416.3|15415.3|2837
1634746200000|2021-10-20 16:10:00|15418.4|15417.4|15417|15416|15419|15418|15413.6|15412.6|2177
1634746500000|2021-10-20 16:15:00|15417.1|15416.1|15410|15409|15418.6|15417.6|15406.5|15405.5|2711
1634746800000|2021-10-20 16:20:00|15410.1|15409.1|15409.6|15408.6|15413.9|15412.9|15405.5|15404.5|2277
1634747100000|2021-10-20 16:25:00|15409.5|15408.5|15404.8|15403.8|15413.6|15412.6|15403.6|15402.6|2613
1634747400000|2021-10-20 16:30:00|15404.6|15403.6|15415.3|15414.3|15416.6|15415.6|15401.6|15400.6|3343
1634747700000|2021-10-20 16:35:00|15415.4|15414.4|15407.5|15406.5|15415.4|15414.4|15405.9|15404.9|1731
1634748000000|2021-10-20 16:40:00|15405.7|15404.7|15397.3|15396.3|15409|15408|15392.1|15391.1|3672
1634748300000|2021-10-20 16:45:00|15397.5|15396.5|15406.7|15405.7|15406.8|15405.8|15394.3|15393.3|2684
1634748600000|2021-10-20 16:50:00|15406.8|15405.8|15403.1|15402.1|15408|15407|15400.5|15399.5|1766
1634748900000|2021-10-20 16:55:00|15403.2|15402.2|15404.6|15403.6|15406.5|15405.5|15400.1|15399.1|1680
1634749200000|2021-10-20 17:00:00|15404.7|15403.7|15393|15392|15408.7|15407.7|15389.3|15388.3|5839
1634749500000|2021-10-20 17:05:00|15392|15391|15371|15370|15394.7|15393.7|15370.3|15369.3|6101
1634749800000|2021-10-20 17:10:00|15371.1|15370.1|15370.2|15369.2|15379.3|15378.3|15369.7|15368.7|3691
1634750100000|2021-10-20 17:15:00|15371.2|15370.2|15349.5|15348.5|15372|15371|15347|15346|7538
1634750400000|2021-10-20 17:20:00|15350.2|15349.2|15353.7|15352.7|15355.8|15354.8|15332.2|15331.2|7744
1634750700000|2021-10-20 17:25:00|15354|15353|15359.2|15358.2|15359.8|15358.8|15348.2|15347.2|4233
1634751000000|2021-10-20 17:30:00|15358.7|15357.7|15356.2|15355.2|15361.1|15360.1|15346.7|15345.7|3667
1634751300000|2021-10-20 17:35:00|15356.5|15355.5|15364.1|15363.1|15366.3|15365.3|15356.1|15355.1|3110
1634751600000|2021-10-20 17:40:00|15364.2|15363.2|15360.7|15359.7|15366.1|15365.1|15354.5|15353.5|2871
1634751900000|2021-10-20 17:45:00|15360.6|15359.6|15361.8|15360.8|15365|15364|15355|15354|2154
1634752200000|2021-10-20 17:50:00|15362|15361|15368.5|15367.5|15368.8|15367.8|15359.3|15358.3|2085
1634752500000|2021-10-20 17:55:00|15368.3|15367.3|15367.7|15366.7|15369.5|15368.5|15363.2|15362.2|2509
1634752800000|2021-10-20 18:00:00|15367.6|15366.6|15377.3|15376.3|15378.5|15377.5|15364.5|15363.5|3454
1634753100000|2021-10-20 18:05:00|15377.2|15376.2|15379.2|15378.2|15380.8|15379.8|15374.7|15373.7|2349
1634753400000|2021-10-20 18:10:00|15379.1|15378.1|15382.2|15381.2|15382.8|15381.8|15375|15374|2281
1634753700000|2021-10-20 18:15:00|15382.1|15381.1|15380|15379|15387.1|15386.1|15379.6|15378.6|2783
1634754000000|2021-10-20 18:20:00|15380.2|15379.2|15374|15373|15382.3|15381.3|15372.6|15371.6|2831
1634754300000|2021-10-20 18:25:00|15374.1|15373.1|15380.2|15379.2|15380.5|15379.5|15373.5|15372.5|1974
1634754600000|2021-10-20 18:30:00|15380.3|15379.3|15383.2|15382.2|15383.3|15382.3|15376.6|15375.6|1801
1634754900000|2021-10-20 18:35:00|15383.1|15382.1|15381.5|15380.5|15383.1|15382.1|15378|15377|1285
1634755200000|2021-10-20 18:40:00|15381.3|15380.3|15379.2|15378.2|15390.1|15389.1|15378.8|15377.8|3158
1634755500000|2021-10-20 18:45:00|15379.1|15378.1|15381|15380|15383.7|15382.7|15378.2|15377.2|1947
1634755800000|2021-10-20 18:50:00|15380.8|15379.8|15385.8|15384.8|15389|15388|15380.3|15379.3|3507
1634756100000|2021-10-20 18:55:00|15386.1|15385.1|15385.3|15384.3|15391.5|15390.5|15381.7|15380.7|2430
1634756400000|2021-10-20 19:00:00|15385.5|15384.5|15384.6|15383.6|15390.6|15389.6|15383.3|15382.3|2163
1634756700000|2021-10-20 19:05:00|15384.7|15383.7|15395.5|15394.5|15397.1|15396.1|15384.5|15383.5|3319
1634757000000|2021-10-20 19:10:00|15395.6|15394.6|15391.3|15390.3|15398.6|15397.6|15388.6|15387.6|2804
1634757300000|2021-10-20 19:15:00|15391.2|15390.2|15388.7|15387.7|15392.5|15391.5|15382.3|15381.3|2858
1634757600000|2021-10-20 19:20:00|15389|15388|15388.8|15387.8|15390.5|15389.5|15381.1|15380.1|2467
1634757900000|2021-10-20 19:25:00|15388.9|15387.9|15381|15380|15389.5|15388.5|15380.5|15379.5|2131
1634758200000|2021-10-20 19:30:00|15380.5|15379.5|15380.3|15379.3|15382.1|15381.1|15373.5|15372.5|4257
1634758500000|2021-10-20 19:35:00|15380|15379|15369.3|15368.3|15380.1|15379.1|15369.1|15368.1|2960
1634758800000|2021-10-20 19:40:00|15369.4|15368.4|15381.3|15380.3|15384|15383|15369.4|15368.4|4278
1634759100000|2021-10-20 19:45:00|15381.4|15380.4|15382.4|15381.4|15390.8|15389.8|15380.8|15379.8|3746
1634759400000|2021-10-20 19:50:00|15382.5|15381.5|15379.6|15378.6|15385.3|15384.3|15376.4|15375.4|5051
1634759700000|2021-10-20 19:55:00|15379.8|15378.8|15396|15395|15396.3|15395.3|15374|15373|9308
1634760000000|2021-10-20 20:00:00|15396.5|15394.5|15380.1|15378.1|15401.6|15399.6|15380.1|15378.1|4362
1634760300000|2021-10-20 20:05:00|15380|15378|15370.6|15368.6|15391.3|15389.3|15369.3|15367.3|4076
1634760600000|2021-10-20 20:10:00|15370.8|15368.8|15372.6|15370.6|15376.9|15374.9|15366.8|15364.8|1820
1634760900000|2021-10-20 20:15:00|15372.1|15370.1|15372|15370|15374.6|15372.6|15368.6|15366.6|479
1634761200000|2021-10-20 20:20:00|15372.5|15370.5|15369.3|15367.3|15374.3|15372.3|15368.9|15366.9|336
1634761500000|2021-10-20 20:25:00|15369.1|15367.1|15371.1|15369.1|15373|15371|15366.5|15364.5|403
1634761800000|2021-10-20 20:30:00|15371.3|15369.3|15373.5|15371.5|15373.8|15371.8|15369.9|15367.9|248
1634762100000|2021-10-20 20:35:00|15373.8|15371.8|15373.3|15371.3|15374.6|15372.6|15372|15370|185
1634762400000|2021-10-20 20:40:00|15373.1|15371.1|15371.9|15369.9|15374.3|15372.3|15370.5|15368.5|217
1634762700000|2021-10-20 20:45:00|15372|15370|15370.5|15368.5|15373|15371|15370.3|15368.3|113
1634763000000|2021-10-20 20:50:00|15370.4|15368.4|15371|15369|15372.9|15370.9|15370.1|15368.1|224
1634763300000|2021-10-20 20:55:00|15371.1|15369.1|15372.1|15367.1|15372.9|15370.9|15368.8|15366.8|267
1634763600000|2021-10-20 21:00:00|15372.9|15367.9|15371.8|15366.8|15372.9|15367.9|15371.7|15366.7|0
1634763900000|2021-10-20 21:05:00|15372|15367|15372.6|15367.6|15372.6|15367.6|15372|15367|0
1634764200000|2021-10-20 21:10:00|15372.5|15367.5|15371.4|15366.4|15372.5|15367.5|15371.1|15366.1|0
1634764500000|2021-10-20 21:15:00|15372|15367|15370.2|15365.2|15372.1|15367.1|15369.4|15364.4|0
1634764800000|2021-10-20 21:20:00|15370.6|15365.6|15369.8|15364.8|15370.9|15365.9|15368.8|15363.8|0
1634765100000|2021-10-20 21:25:00|15369.2|15364.2|15370.3|15365.3|15370.3|15365.3|15369.2|15364.2|0
1634765400000|2021-10-20 21:30:00|15371.2|15366.2|15372|15367|15372|15367|15370.2|15365.2|0
1634765700000|2021-10-20 21:35:00|15371.9|15366.9|15372.6|15367.6|15372.7|15367.7|15371.9|15366.9|0
1634766000000|2021-10-20 21:40:00|15372.7|15367.7|15372.5|15367.5|15372.7|15367.7|15372.5|15367.5|0
1634766300000|2021-10-20 21:45:00|15372.4|15367.4|15370.8|15365.8|15372.4|15367.4|15369.3|15364.3|0
1634766600000|2021-10-20 21:50:00|15370.9|15365.9|15370.4|15365.4|15370.9|15365.9|15369.6|15364.6|0
1634766900000|2021-10-20 21:55:00|15368.8|15363.8|15369.2|15364.2|15370.5|15365.5|15368.8|15363.8|0
1634767200000|2021-10-20 22:00:00|15371|15369|15372.6|15370.6|15377.4|15375.4|15366.5|15364.5|446
1634767500000|2021-10-20 22:05:00|15372.8|15370.8|15370.3|15368.3|15373.3|15371.3|15370.1|15368.1|114
1634767800000|2021-10-20 22:10:00|15370.4|15368.4|15361.4|15359.4|15372.1|15370.1|15361.1|15359.1|415
1634768100000|2021-10-20 22:15:00|15361.3|15359.3|15366.4|15364.4|15367.3|15365.3|15359|15357|259
1634768400000|2021-10-20 22:20:00|15366.5|15364.5|15364.6|15362.6|15367.3|15365.3|15363.9|15361.9|200
1634768700000|2021-10-20 22:25:00|15364.8|15362.8|15362.6|15360.6|15366.3|15364.3|15361.8|15359.8|147
1634769000000|2021-10-20 22:30:00|15363.5|15361.5|15365.3|15363.3|15366.3|15364.3|15361|15359|217
1634769300000|2021-10-20 22:35:00|15364.8|15362.8|15365.8|15363.8|15367.3|15365.3|15364|15362|122
1634769600000|2021-10-20 22:40:00|15365.9|15363.9|15365.5|15363.5|15366.4|15364.4|15364.4|15362.4|78
1634769900000|2021-10-20 22:45:00|15365.6|15363.6|15365.4|15363.4|15366.1|15364.1|15365.1|15363.1|31
1634770200000|2021-10-20 22:50:00|15365.3|15363.3|15360.1|15358.1|15367|15365|15359.8|15357.8|186
1634770500000|2021-10-20 22:55:00|15360.3|15358.3|15362.3|15360.3|15363.1|15361.1|15359.6|15357.6|109
1634770800000|2021-10-20 23:00:00|15363.3|15361.3|15367.9|15365.9|15368.8|15366.8|15363.3|15361.3|220
1634771100000|2021-10-20 23:05:00|15368|15366|15366.1|15364.1|15368.4|15366.4|15365.3|15363.3|95
1634771400000|2021-10-20 23:10:00|15366|15364|15365.8|15363.8|15368|15366|15365.8|15363.8|94
1634771700000|2021-10-20 23:15:00|15365|15363|15359.3|15357.3|15365.5|15363.5|15358.8|15356.8|253
1634772000000|2021-10-20 23:20:00|15359.4|15357.4|15359.4|15357.4|15360.8|15358.8|15355.8|15353.8|322
1634772300000|2021-10-20 23:25:00|15359.3|15357.3|15360|15358|15361.1|15359.1|15357.5|15355.5|136
1634772600000|2021-10-20 23:30:00|15359.5|15357.5|15357.1|15355.1|15360.4|15358.4|15356.3|15354.3|185
1634772900000|2021-10-20 23:35:00|15357.5|15355.5|15358.3|15356.3|15360|15358|15355.5|15353.5|190
1634773200000|2021-10-20 23:40:00|15358.4|15356.4|15359.1|15357.1|15360|15358|15357.1|15355.1|91
1634773500000|2021-10-20 23:45:00|15359|15357|15354.8|15352.8|15359.3|15357.3|15354|15352|225
1634773800000|2021-10-20 23:50:00|15355|15353|15349.5|15347.5|15355|15353|15349.4|15347.4|452
1634774100000|2021-10-20 23:55:00|15349.6|15347.6|15348.9|15346.9|15352.3|15350.3|15348.5|15346.5|307
1634774400000|2021-10-21 00:00:00|15348.8|15346.8|15351.5|15349.5|15354.3|15352.3|15344.3|15342.3|847
1634774700000|2021-10-21 00:05:00|15351.6|15349.6|15353.3|15351.3|15354.3|15352.3|15351|15349|230
1634775000000|2021-10-21 00:10:00|15353.5|15351.5|15356.8|15354.8|15357.3|15355.3|15352.5|15350.5|256
1634775300000|2021-10-21 00:15:00|15356.6|15354.6|15349.1|15347.1|15356.9|15354.9|15345.1|15343.1|512
1634775600000|2021-10-21 00:20:00|15349.3|15347.3|15350.9|15348.9|15352|15350|15345.9|15343.9|259
1634775900000|2021-10-21 00:25:00|15351|15349|15349.1|15347.1|15352.3|15350.3|15348.4|15346.4|177
1634776200000|2021-10-21 00:30:00|15349|15347|15348.4|15346.4|15350.6|15348.6|15346.1|15344.1|334
1634776500000|2021-10-21 00:35:00|15348.3|15346.3|15355.8|15353.8|15356.4|15354.4|15348.3|15346.3|284
1634776800000|2021-10-21 00:40:00|15355.6|15353.6|15355.8|15353.8|15355.9|15353.9|15353.1|15351.1|165
1634777100000|2021-10-21 00:45:00|15355.9|15353.9|15358|15356|15359|15357|15354.9|15352.9|293
1634777400000|2021-10-21 00:50:00|15357.8|15355.8|15351.5|15349.5|15357.9|15355.9|15351.3|15349.3|260
1634777700000|2021-10-21 00:55:00|15351.8|15349.8|15353.6|15351.6|15354.6|15352.6|15350|15348|206
1634778000000|2021-10-21 01:00:00|15353.4|15351.4|15348.8|15346.8|15353.6|15351.6|15347.8|15345.8|290
1634778300000|2021-10-21 01:05:00|15348.6|15346.6|15342.8|15340.8|15350.4|15348.4|15340.6|15338.6|643
1634778600000|2021-10-21 01:10:00|15342.6|15340.6|15346.3|15344.3|15347.8|15345.8|15341.1|15339.1|333
1634778900000|2021-10-21 01:15:00|15346.6|15344.6|15347.9|15345.9|15349.9|15347.9|15345.1|15343.1|265
1634779200000|2021-10-21 01:20:00|15348|15346|15348.1|15346.1|15351.9|15349.9|15347.1|15345.1|214
1634779500000|2021-10-21 01:25:00|15348|15346|15343.3|15341.3|15348.5|15346.5|15341.8|15339.8|327
1634779800000|2021-10-21 01:30:00|15343.4|15341.4|15351.1|15349.1|15351.1|15349.1|15342.3|15340.3|337
1634780100000|2021-10-21 01:35:00|15351.3|15349.3|15365.8|15363.8|15368.3|15366.3|15351.3|15349.3|1153
1634780400000|2021-10-21 01:40:00|15365.9|15363.9|15365|15363|15370.6|15368.6|15364.9|15362.9|594
1634780700000|2021-10-21 01:45:00|15364.9|15362.9|15371.8|15369.8|15371.8|15369.8|15364.9|15362.9|335
1634781000000|2021-10-21 01:50:00|15371.9|15369.9|15373|15371|15376|15374|15368.8|15366.8|620
1634781300000|2021-10-21 01:55:00|15373.3|15371.3|15372|15370|15375.4|15373.4|15370.8|15368.8|258
1634781600000|2021-10-21 02:00:00|15371.9|15369.9|15371.8|15369.8|15374.3|15372.3|15370.9|15368.9|181
1634781900000|2021-10-21 02:05:00|15372.1|15370.1|15375.8|15373.8|15375.8|15373.8|15371.4|15369.4|259
1634782200000|2021-10-21 02:10:00|15375.9|15373.9|15374.4|15372.4|15376.5|15374.5|15372.9|15370.9|261
1634782500000|2021-10-21 02:15:00|15374.5|15372.5|15372.3|15370.3|15376|15374|15371.8|15369.8|210
1634782800000|2021-10-21 02:20:00|15372.4|15370.4|15376|15374|15376.1|15374.1|15371|15369|234
1634783100000|2021-10-21 02:25:00|15375.9|15373.9|15378.1|15376.1|15379.3|15377.3|15374.3|15372.3|334
1634783400000|2021-10-21 02:30:00|15378|15376|15375.8|15373.8|15380.3|15378.3|15374.8|15372.8|270
1634783700000|2021-10-21 02:35:00|15375.6|15373.6|15378|15376|15378.3|15376.3|15374.1|15372.1|163
1634784000000|2021-10-21 02:40:00|15377.6|15375.6|15373.6|15371.6|15378|15376|15373|15371|147
1634784300000|2021-10-21 02:45:00|15373.8|15371.8|15371|15369|15375.6|15373.6|15370.6|15368.6|232
1634784600000|2021-10-21 02:50:00|15371.1|15369.1|15369.1|15367.1|15372.8|15370.8|15367.1|15365.1|389
1634784900000|2021-10-21 02:55:00|15369.3|15367.3|15369.5|15367.5|15371|15369|15368.3|15366.3|122
1634785200000|2021-10-21 03:00:00|15369.8|15367.8|15369.4|15367.4|15371.8|15369.8|15368.6|15366.6|117
1634785500000|2021-10-21 03:05:00|15369.5|15367.5|15368.3|15366.3|15369.9|15367.9|15366.6|15364.6|89
1634785800000|2021-10-21 03:10:00|15368.4|15366.4|15366.8|15364.8|15368.8|15366.8|15366.1|15364.1|129
1634786100000|2021-10-21 03:15:00|15366.6|15364.6|15360.9|15358.9|15367.8|15365.8|15360.9|15358.9|215
1634786400000|2021-10-21 03:20:00|15361.3|15359.3|15355.9|15353.9|15361.3|15359.3|15352.8|15350.8|668
1634786700000|2021-10-21 03:25:00|15355.8|15353.8|15357.5|15355.5|15358.3|15356.3|15355.3|15353.3|141
1634787000000|2021-10-21 03:30:00|15357.6|15355.6|15354|15352|15358.8|15356.8|15353.9|15351.9|185
1634787300000|2021-10-21 03:35:00|15353.9|15351.9|15355.4|15353.4|15356.3|15354.3|15351.5|15349.5|217
1634787600000|2021-10-21 03:40:00|15355.8|15353.8|15356.1|15354.1|15356.9|15354.9|15355|15353|141
1634787900000|2021-10-21 03:45:00|15356|15354|15356|15354|15358.1|15356.1|15355.9|15353.9|134
1634788200000|2021-10-21 03:50:00|15356.1|15354.1|15357|15355|15357.5|15355.5|15354.9|15352.9|95
1634788500000|2021-10-21 03:55:00|15356.9|15354.9|15350.4|15348.4|15357.6|15355.6|15350.4|15348.4|277
1634788800000|2021-10-21 04:00:00|15350.5|15348.5|15354.3|15352.3|15356.3|15354.3|15350.1|15348.1|306
1634789100000|2021-10-21 04:05:00|15354|15352|15353.8|15351.8|15355.3|15353.3|15351.5|15349.5|224
1634789400000|2021-10-21 04:10:00|15353.9|15351.9|15348.3|15346.3|15354.5|15352.5|15347.5|15345.5|405
1634789700000|2021-10-21 04:15:00|15348.4|15346.4|15341.5|15339.5|15348.4|15346.4|15336.9|15334.9|917
1634790000000|2021-10-21 04:20:00|15341.1|15339.1|15344.9|15342.9|15346.5|15344.5|15340.5|15338.5|386
1634790300000|2021-10-21 04:25:00|15344.8|15342.8|15341.5|15339.5|15345.9|15343.9|15339.1|15337.1|314
1634790600000|2021-10-21 04:30:00|15341.4|15339.4|15340.8|15338.8|15342.4|15340.4|15338.4|15336.4|238
1634790900000|2021-10-21 04:35:00|15340.5|15338.5|15342.5|15340.5|15343.8|15341.8|15339|15337|298
1634791200000|2021-10-21 04:40:00|15342.4|15340.4|15343.8|15341.8|15345|15343|15341.6|15339.6|176
1634791500000|2021-10-21 04:45:00|15343.9|15341.9|15343.6|15341.6|15344.4|15342.4|15341.8|15339.8|158
1634791800000|2021-10-21 04:50:00|15343.8|15341.8|15342.8|15340.8|15346.1|15344.1|15342.4|15340.4|325
1634792100000|2021-10-21 04:55:00|15342.6|15340.6|15345.3|15343.3|15345.4|15343.4|15340|15338|479
1634792400000|2021-10-21 05:00:00|15345.4|15343.4|15339|15337|15345.4|15343.4|15336.5|15334.5|597
1634792700000|2021-10-21 05:05:00|15338.6|15336.6|15336.1|15334.1|15341.3|15339.3|15335.8|15333.8|314
1634793000000|2021-10-21 05:10:00|15336.3|15334.3|15334.8|15332.8|15339|15337|15334.5|15332.5|208
1634793300000|2021-10-21 05:15:00|15334.6|15332.6|15333.3|15331.3|15334.6|15332.6|15323.9|15321.9|1145
1634793600000|2021-10-21 05:20:00|15333.4|15331.4|15331.9|15329.9|15334.9|15332.9|15330|15328|303
1634793900000|2021-10-21 05:25:00|15332|15330|15336.3|15334.3|15336.9|15334.9|15329.6|15327.6|691
1634794200000|2021-10-21 05:30:00|15336|15334|15333.9|15331.9|15338|15336|15333.4|15331.4|472
1634794500000|2021-10-21 05:35:00|15334|15332|15334.1|15332.1|15336.4|15334.4|15332|15330|465
1634794800000|2021-10-21 05:40:00|15333.9|15331.9|15328.8|15326.8|15335|15333|15326.8|15324.8|272
1634795100000|2021-10-21 05:45:00|15328.6|15326.6|15326.8|15324.8|15330.4|15328.4|15324.1|15322.1|404
1634795400000|2021-10-21 05:50:00|15326.9|15324.9|15331.8|15329.8|15332.3|15330.3|15322.1|15320.1|357
1634795700000|2021-10-21 05:55:00|15331.6|15329.6|15335.6|15333.6|15337.3|15335.3|15331.1|15329.1|312
1634796000000|2021-10-21 06:00:00|15335.5|15333.5|15345.8|15343.8|15348.8|15346.8|15335.1|15333.1|878
1634796300000|2021-10-21 06:05:00|15346.1|15344.1|15344.9|15342.9|15350.5|15348.5|15344.1|15342.1|397
1634796600000|2021-10-21 06:10:00|15345|15343|15346.4|15344.4|15348.4|15346.4|15341.3|15339.3|522
1634796900000|2021-10-21 06:15:00|15346.5|15344.5|15344.6|15342.6|15349.3|15347.3|15341.8|15339.8|267
1634797200000|2021-10-21 06:20:00|15344.8|15342.8|15343.5|15341.5|15346.5|15344.5|15343.5|15341.5|119
1634797500000|2021-10-21 06:25:00|15343.6|15341.6|15344.8|15342.8|15345.1|15343.1|15341.8|15339.8|175
1634797800000|2021-10-21 06:30:00|15344.1|15342.1|15343.9|15341.9|15345|15343|15337.8|15335.8|446
1634798100000|2021-10-21 06:35:00|15343.8|15341.8|15345.6|15343.6|15348.5|15346.5|15342.3|15340.3|417
1634798400000|2021-10-21 06:40:00|15346.5|15344.5|15342.1|15340.1|15349.3|15347.3|15340.9|15338.9|308
1634798700000|2021-10-21 06:45:00|15342.3|15340.3|15337.1|15335.1|15342.3|15340.3|15337.1|15335.1|337
1634799000000|2021-10-21 06:50:00|15337.3|15335.3|15326.8|15324.8|15338.3|15336.3|15326.6|15324.6|630
1634799300000|2021-10-21 06:55:00|15326.6|15324.6|15323.5|15321.5|15329.6|15327.6|15317|15315|1150
1634799600000|2021-10-21 07:00:00|15323.6|15321.6|15332.8|15330.8|15332.9|15330.9|15314.8|15312.8|1812
1634799900000|2021-10-21 07:05:00|15332.9|15330.9|15344.1|15342.1|15344.3|15342.3|15328.9|15326.9|1662
1634800200000|2021-10-21 07:10:00|15344|15342|15344.9|15342.9|15353.9|15351.9|15342|15340|1458
1634800500000|2021-10-21 07:15:00|15344.8|15342.8|15344.4|15342.4|15350.3|15348.3|15342.4|15340.4|863
1634800800000|2021-10-21 07:20:00|15344.8|15342.8|15356.3|15354.3|15357.8|15355.8|15344|15342|1120
1634801100000|2021-10-21 07:25:00|15356.4|15354.4|15367.5|15365.5|15371.3|15369.3|15356.4|15354.4|1390
1634801400000|2021-10-21 07:30:00|15367.4|15365.4|15372.1|15370.1|15372.8|15370.8|15365.4|15363.4|803
1634801700000|2021-10-21 07:35:00|15372|15370|15362.8|15360.8|15372.4|15370.4|15362.4|15360.4|756
1634802000000|2021-10-21 07:40:00|15362.9|15360.9|15362.4|15360.4|15364.3|15362.3|15360.8|15358.8|504
1634802300000|2021-10-21 07:45:00|15362.3|15360.3|15359.3|15357.3|15363.8|15361.8|15357|15355|573
1634802600000|2021-10-21 07:50:00|15359.4|15357.4|15360.1|15358.1|15363.1|15361.1|15358.1|15356.1|251
1634802900000|2021-10-21 07:55:00|15360.3|15358.3|15357|15355|15364.3|15362.3|15356.8|15354.8|485
1634803200000|2021-10-21 08:00:00|15356.9|15354.9|15349|15347|15359.1|15357.1|15348.6|15346.6|633
1634803500000|2021-10-21 08:05:00|15348.9|15346.9|15346.1|15344.1|15352.6|15350.6|15346|15344|588
1634803800000|2021-10-21 08:10:00|15346|15344|15351.5|15349.5|15355.8|15353.8|15344.8|15342.8|728
1634804100000|2021-10-21 08:15:00|15351.1|15349.1|15352.9|15350.9|15356.3|15354.3|15351.1|15349.1|361
1634804400000|2021-10-21 08:20:00|15353.3|15351.3|15346.9|15344.9|15353.8|15351.8|15346.8|15344.8|407
1634804700000|2021-10-21 08:25:00|15347|15345|15346.8|15344.8|15349.4|15347.4|15344.3|15342.3|525
1634805000000|2021-10-21 08:30:00|15346.9|15344.9|15353.1|15351.1|15353.1|15351.1|15346.8|15344.8|283
1634805300000|2021-10-21 08:35:00|15352.9|15350.9|15355.9|15353.9|15356|15354|15348.3|15346.3|352
1634805600000|2021-10-21 08:40:00|15356|15354|15356.1|15354.1|15358|15356|15354.5|15352.5|214
1634805900000|2021-10-21 08:45:00|15356.3|15354.3|15352.1|15350.1|15357|15355|15352.1|15350.1|191
1634806200000|2021-10-21 08:50:00|15352.3|15350.3|15356.8|15354.8|15358.6|15356.6|15352.3|15350.3|269
1634806500000|2021-10-21 08:55:00|15356.9|15354.9|15355.5|15353.5|15359.8|15357.8|15355|15353|382
1634806800000|2021-10-21 09:00:00|15355.6|15353.6|15360.9|15358.9|15361.8|15359.8|15355.3|15353.3|365
1634807100000|2021-10-21 09:05:00|15361|15359|15358.8|15356.8|15363.9|15361.9|15358.5|15356.5|400
1634807400000|2021-10-21 09:10:00|15358.9|15356.9|15361.3|15359.3|15363.3|15361.3|15358.8|15356.8|287
1634807700000|2021-10-21 09:15:00|15361.1|15359.1|15361.3|15359.3|15365.5|15363.5|15360.3|15358.3|390
1634808000000|2021-10-21 09:20:00|15361.1|15359.1|15364|15362|15364.4|15362.4|15360.4|15358.4|182
1634808300000|2021-10-21 09:25:00|15364.3|15362.3|15366.9|15364.9|15367|15365|15362.4|15360.4|336
1634808600000|2021-10-21 09:30:00|15366.8|15364.8|15367.3|15365.3|15368.3|15366.3|15362.8|15360.8|375
1634808900000|2021-10-21 09:35:00|15367.4|15365.4|15368.8|15366.8|15370.3|15368.3|15366.3|15364.3|395
1634809200000|2021-10-21 09:40:00|15369|15367|15367.8|15365.8|15371.3|15369.3|15366.6|15364.6|390
1634809500000|2021-10-21 09:45:00|15367.9|15365.9|15370|15368|15371|15369|15366.5|15364.5|330
1634809800000|2021-10-21 09:50:00|15370.1|15368.1|15370.6|15368.6|15374.5|15372.5|15369.6|15367.6|592
1634810100000|2021-10-21 09:55:00|15370.5|15368.5|15372|15370|15372.8|15370.8|15367.6|15365.6|284
1634810400000|2021-10-21 10:00:00|15371.3|15369.3|15373.8|15371.8|15375|15373|15370|15368|333
1634810700000|2021-10-21 10:05:00|15373.6|15371.6|15368.5|15366.5|15374.1|15372.1|15366.9|15364.9|351
1634811000000|2021-10-21 10:10:00|15368.4|15366.4|15367.9|15365.9|15369.5|15367.5|15363.4|15361.4|370
1634811300000|2021-10-21 10:15:00|15368|15366|15371.1|15369.1|15371.6|15369.6|15366.8|15364.8|258
1634811600000|2021-10-21 10:20:00|15370.6|15368.6|15367.3|15365.3|15373.5|15371.5|15366.8|15364.8|302
1634811900000|2021-10-21 10:25:00|15367.4|15365.4|15364.1|15362.1|15371|15369|15362.9|15360.9|392
1634812200000|2021-10-21 10:30:00|15364|15362|15366|15364|15368.5|15366.5|15362.9|15360.9|284
1634812500000|2021-10-21 10:35:00|15366.1|15364.1|15371.3|15369.3|15371.4|15369.4|15365.5|15363.5|207
1634812800000|2021-10-21 10:40:00|15371.1|15369.1|15368.9|15366.9|15372|15370|15368.4|15366.4|150
1634813100000|2021-10-21 10:45:00|15369|15367|15365.4|15363.4|15371.3|15369.3|15365.1|15363.1|295
1634813400000|2021-10-21 10:50:00|15365.3|15363.3|15357|15355|15365.6|15363.6|15356.3|15354.3|652
1634813700000|2021-10-21 10:55:00|15357.1|15355.1|15356.8|15354.8|15358.4|15356.4|15353.8|15351.8|494
1634814000000|2021-10-21 11:00:00|15356.6|15354.6|15356.3|15354.3|15359.8|15357.8|15355.9|15353.9|387
1634814300000|2021-10-21 11:05:00|15356.1|15354.1|15358|15356|15361.3|15359.3|15356|15354|519
1634814600000|2021-10-21 11:10:00|15358.1|15356.1|15356.4|15354.4|15358.1|15356.1|15354.6|15352.6|319
1634814900000|2021-10-21 11:15:00|15356.5|15354.5|15362.3|15360.3|15363.8|15361.8|15353.3|15351.3|635
1634815200000|2021-10-21 11:20:00|15362.4|15360.4|15357.1|15355.1|15366.3|15364.3|15356.4|15354.4|727
1634815500000|2021-10-21 11:25:00|15357|15355|15350.8|15348.8|15357.1|15355.1|15348.8|15346.8|800
1634815800000|2021-10-21 11:30:00|15350.4|15348.4|15347.3|15345.3|15353.9|15351.9|15346.6|15344.6|557
1634816100000|2021-10-21 11:35:00|15347.4|15345.4|15347|15345|15350.4|15348.4|15345.8|15343.8|453
1634816400000|2021-10-21 11:40:00|15346.9|15344.9|15343|15341|15350|15348|15342|15340|617
1634816700000|2021-10-21 11:45:00|15342.9|15340.9|15340.8|15338.8|15343.8|15341.8|15339.4|15337.4|731
1634817000000|2021-10-21 11:50:00|15340.6|15338.6|15337.1|15335.1|15343.3|15341.3|15336.1|15334.1|850
1634817300000|2021-10-21 11:55:00|15337|15335|15330.8|15328.8|15338.5|15336.5|15328.3|15326.3|1370
1634817600000|2021-10-21 12:00:00|15331|15329|15333|15331|15333.1|15331.1|15327.9|15325.9|979
1634817900000|2021-10-21 12:05:00|15332.9|15330.9|15335|15333|15338|15336|15331.4|15329.4|882
1634818200000|2021-10-21 12:10:00|15334.9|15332.9|15333.8|15331.8|15336.4|15334.4|15327.3|15325.3|1246
1634818500000|2021-10-21 12:15:00|15333.9|15331.9|15333|15331|15335.5|15333.5|15327.1|15325.1|828
1634818800000|2021-10-21 12:20:00|15332.9|15330.9|15340.9|15338.9|15342.9|15340.9|15332.3|15330.3|1038
1634819100000|2021-10-21 12:25:00|15341|15339|15339.4|15337.4|15342.9|15340.9|15339.3|15337.3|428
1634819400000|2021-10-21 12:30:00|15339|15337|15354.3|15352.3|15354.3|15352.3|15338.9|15336.9|2111
1634819700000|2021-10-21 12:35:00|15354.4|15352.4|15355.4|15353.4|15359|15357|15350|15348|1228
1634820000000|2021-10-21 12:40:00|15355|15353|15366.6|15364.6|15366.9|15364.9|15352.9|15350.9|1704
1634820300000|2021-10-21 12:45:00|15366.8|15364.8|15360.3|15358.3|15368.3|15366.3|15359.3|15357.3|1342
1634820600000|2021-10-21 12:50:00|15360.1|15358.1|15355.8|15353.8|15367|15365|15355.6|15353.6|1417
1634820900000|2021-10-21 12:55:00|15355.9|15353.9|15351.8|15349.8|15358|15356|15351|15349|1135
1634821200000|2021-10-21 13:00:00|15351.9|15349.9|15355.5|15353.5|15356.1|15354.1|15348.3|15346.3|1801
1634821500000|2021-10-21 13:05:00|15355.6|15353.6|15354.8|15352.8|15360|15358|15353.1|15351.1|843
1634821800000|2021-10-21 13:10:00|15354.6|15352.6|15359.8|15357.8|15362|15360|15354.6|15352.6|1263
1634822100000|2021-10-21 13:15:00|15359.6|15357.6|15352.1|15350.1|15359.6|15357.6|15351.5|15349.5|1024
1634822400000|2021-10-21 13:20:00|15352|15350|15358.6|15356.6|15360.4|15358.4|15352|15350|727
1634822700000|2021-10-21 13:25:00|15359|15357|15361.3|15359.3|15366.3|15364.3|15358.8|15356.8|2099
1634823000000|2021-10-21 13:30:00|15360.6|15359.6|15364.8|15363.8|15379.1|15378.1|15347.5|15346.5|17215
1634823300000|2021-10-21 13:35:00|15364.6|15363.6|15374.8|15373.8|15381.5|15380.5|15362.9|15361.9|12455
1634823600000|2021-10-21 13:40:00|15374|15373|15387.4|15386.4|15391.6|15390.6|15369.5|15368.5|10348
1634823900000|2021-10-21 13:45:00|15387.5|15386.5|15386.3|15385.3|15397.4|15396.4|15384.4|15383.4|8223
1634824200000|2021-10-21 13:50:00|15386.4|15385.4|15402.8|15401.8|15407.1|15406.1|15385.5|15384.5|8225
1634824500000|2021-10-21 13:55:00|15402.5|15401.5|15393|15392|15407.1|15406.1|15389|15388|6569
1634824800000|2021-10-21 14:00:00|15393.3|15392.3|15403|15402|15404.1|15403.1|15388.3|15387.3|7169
1634825100000|2021-10-21 14:05:00|15403.6|15402.6|15412.5|15411.5|15414|15413|15397.3|15396.3|6013
1634825400000|2021-10-21 14:10:00|15412.4|15411.4|15417.6|15416.6|15417.9|15416.9|15401.6|15400.6|5039
1634825700000|2021-10-21 14:15:00|15417|15416|15420.8|15419.8|15425.9|15424.9|15413.9|15412.9|6060
1634826000000|2021-10-21 14:20:00|15420.9|15419.9|15422.8|15421.8|15426.4|15425.4|15416.8|15415.8|5554
1634826300000|2021-10-21 14:25:00|15422.9|15421.9|15440.8|15439.8|15440.8|15439.8|15422.9|15421.9|6796
1634826600000|2021-10-21 14:30:00|15441|15440|15437.3|15436.3|15443.1|15442.1|15433.5|15432.5|5240
1634826900000|2021-10-21 14:35:00|15437.4|15436.4|15440.3|15439.3|15440.9|15439.9|15433.9|15432.9|3388
1634827200000|2021-10-21 14:40:00|15440.4|15439.4|15448|15447|15448.6|15447.6|15436.9|15435.9|4610
1634827500000|2021-10-21 14:45:00|15447.9|15446.9|15447.5|15446.5|15453.1|15452.1|15444.5|15443.5|4922
1634827800000|2021-10-21 14:50:00|15447.6|15446.6|15442.8|15441.8|15452|15451|15441.5|15440.5|3763
1634828100000|2021-10-21 14:55:00|15442.9|15441.9|15440.9|15439.9|15447.4|15446.4|15440.4|15439.4|4129
1634828400000|2021-10-21 15:00:00|15441|15440|15448.4|15447.4|15458.8|15457.8|15440.8|15439.8|5506
1634828700000|2021-10-21 15:05:00|15448.6|15447.6|15445.1|15444.1|15450.1|15449.1|15442.6|15441.6|4699
1634829000000|2021-10-21 15:10:00|15445|15444|15448.3|15447.3|15450.4|15449.4|15442.4|15441.4|4429
1634829300000|2021-10-21 15:15:00|15448.2|15447.2|15433.9|15432.9|15448.8|15447.8|15430.4|15429.4|4837
1634829600000|2021-10-21 15:20:00|15434|15433|15435.4|15434.4|15436.8|15435.8|15425.3|15424.3|5259
1634829900000|2021-10-21 15:25:00|15435.8|15434.8|15417.8|15416.8|15441.8|15440.8|15417|15416|6271
1634830200000|2021-10-21 15:30:00|15417.9|15416.9|15411.5|15410.5|15426.4|15425.4|15409.8|15408.8|5449
1634830500000|2021-10-21 15:35:00|15411.4|15410.4|15423|15422|15424.2|15423.2|15409.8|15408.8|3754
1634830800000|2021-10-21 15:40:00|15422.9|15421.9|15422.4|15421.4|15428.4|15427.4|15416.3|15415.3|3682
1634831100000|2021-10-21 15:45:00|15422.5|15421.5|15425.4|15424.4|15427.8|15426.8|15418.7|15417.7|2832
1634831400000|2021-10-21 15:50:00|15425.3|15424.3|15420.7|15419.7|15428.4|15427.4|15417.5|15416.5|2925
1634831700000|2021-10-21 15:55:00|15420.5|15419.5|15429|15428|15432.7|15431.7|15420.4|15419.4|3653
1634832000000|2021-10-21 16:00:00|15429.3|15428.3|15433.7|15432.7|15441.4|15440.4|15427.7|15426.7|4558
1634832300000|2021-10-21 16:05:00|15433.8|15432.8|15422.9|15421.9|15436.4|15435.4|15410.9|15409.9|6367
1634832600000|2021-10-21 16:10:00|15423.2|15422.2|15436.3|15435.3|15436.4|15435.4|15420.9|15419.9|2852
1634832900000|2021-10-21 16:15:00|15436.2|15435.2|15435.2|15434.2|15437.3|15436.3|15427.7|15426.7|2462
1634833200000|2021-10-21 16:20:00|15434.8|15433.8|15437.4|15436.4|15441.8|15440.8|15433.3|15432.3|3130
1634833500000|2021-10-21 16:25:00|15437.5|15436.5|15439.4|15438.4|15441.3|15440.3|15436|15435|1802
1634833800000|2021-10-21 16:30:00|15439.7|15438.7|15432.5|15431.5|15442.8|15441.8|15431.7|15430.7|2730
1634834100000|2021-10-21 16:35:00|15432.7|15431.7|15431.9|15430.9|15433.4|15432.4|15427.8|15426.8|1755
1634834400000|2021-10-21 16:40:00|15432.8|15431.8|15435.5|15434.5|15437.8|15436.8|15430.6|15429.6|1507
1634834700000|2021-10-21 16:45:00|15435.6|15434.6|15434.6|15433.6|15439|15438|15432.4|15431.4|1870
1634835000000|2021-10-21 16:50:00|15434.9|15433.9|15445.4|15444.4|15446.1|15445.1|15433.4|15432.4|2725
1634835300000|2021-10-21 16:55:00|15444.9|15443.9|15450.1|15449.1|15454.6|15453.6|15444.1|15443.1|3609
1634835600000|2021-10-21 17:00:00|15449.6|15448.6|15446.1|15445.1|15450.5|15449.5|15445.9|15444.9|2050
1634835900000|2021-10-21 17:05:00|15445.9|15444.9|15449.4|15448.4|15449.9|15448.9|15444.3|15443.3|1669
1634836200000|2021-10-21 17:10:00|15449.5|15448.5|15437|15436|15449.5|15448.5|15433.8|15432.8|2842
1634836500000|2021-10-21 17:15:00|15436.9|15435.9|15434.3|15433.3|15438.5|15437.5|15433.1|15432.1|1950
1634836800000|2021-10-21 17:20:00|15434.4|15433.4|15441.4|15440.4|15441.9|15440.9|15433.9|15432.9|1679
1634837100000|2021-10-21 17:25:00|15441.5|15440.5|15444.6|15443.6|15446.4|15445.4|15439.1|15438.1|1899
1634837400000|2021-10-21 17:30:00|15444.5|15443.5|15446.5|15445.5|15447.3|15446.3|15443.3|15442.3|1306
1634837700000|2021-10-21 17:35:00|15446.6|15445.6|15449.1|15448.1|15449.4|15448.4|15445.9|15444.9|1631
1634838000000|2021-10-21 17:40:00|15449|15448|15445.3|15444.3|15452.4|15451.4|15444.9|15443.9|2146
1634838300000|2021-10-21 17:45:00|15445.4|15444.4|15440.8|15439.8|15445.6|15444.6|15438.3|15437.3|2015
1634838600000|2021-10-21 17:50:00|15440.6|15439.6|15427.6|15426.6|15441.3|15440.3|15426.1|15425.1|2670
1634838900000|2021-10-21 17:55:00|15427.9|15426.9|15431.8|15430.8|15436.5|15435.5|15427.6|15426.6|2610
1634839200000|2021-10-21 18:00:00|15431.6|15430.6|15435.3|15434.3|15439.6|15438.6|15428.6|15427.6|2756
1634839500000|2021-10-21 18:05:00|15435.4|15434.4|15431.3|15430.3|15438.6|15437.6|15430.4|15429.4|1471
1634839800000|2021-10-21 18:10:00|15431.4|15430.4|15431.6|15430.6|15433.1|15432.1|15427.6|15426.6|1809
1634840100000|2021-10-21 18:15:00|15431.9|15430.9|15442.6|15441.6|15444.3|15443.3|15431.6|15430.6|3280
1634840400000|2021-10-21 18:20:00|15442.4|15441.4|15439.5|15438.5|15442.6|15441.6|15432.9|15431.9|2184
1634840700000|2021-10-21 18:25:00|15439.4|15438.4|15442.8|15441.8|15445.4|15444.4|15438.1|15437.1|1943
1634841000000|2021-10-21 18:30:00|15442.9|15441.9|15445.8|15444.8|15447.1|15446.1|15442.8|15441.8|1795
1634841300000|2021-10-21 18:35:00|15445.9|15444.9|15443.8|15442.8|15447.6|15446.6|15441.6|15440.6|1670
1634841600000|2021-10-21 18:40:00|15443.9|15442.9|15446.4|15445.4|15446.5|15445.5|15441.4|15440.4|1312
1634841900000|2021-10-21 18:45:00|15446.3|15445.3|15449.9|15448.9|15450.4|15449.4|15442.1|15441.1|2409
1634842200000|2021-10-21 18:50:00|15450|15449|15450.4|15449.4|15451.1|15450.1|15447.4|15446.4|1617
1634842500000|2021-10-21 18:55:00|15450.5|15449.5|15454.9|15453.9|15454.9|15453.9|15448.5|15447.5|1892
1634842800000|2021-10-21 19:00:00|15455.1|15454.1|15466.8|15465.8|15469.1|15468.1|15453.5|15452.5|6376
1634843100000|2021-10-21 19:05:00|15466.5|15465.5|15466.6|15465.6|15473.6|15472.6|15464.8|15463.8|3945
1634843400000|2021-10-21 19:10:00|15466.8|15465.8|15472.1|15471.1|15472.3|15471.3|15466.5|15465.5|2383
1634843700000|2021-10-21 19:15:00|15471.8|15470.8|15476.1|15475.1|15481.6|15480.6|15470.4|15469.4|3938
1634844000000|2021-10-21 19:20:00|15476.3|15475.3|15482|15481|15483.5|15482.5|15475.6|15474.6|2984
1634844300000|2021-10-21 19:25:00|15482.1|15481.1|15484.1|15483.1|15485.9|15484.9|15477.6|15476.6|3748
1634844600000|2021-10-21 19:30:00|15484.3|15483.3|15477.8|15476.8|15485.9|15484.9|15475.5|15474.5|3231
1634844900000|2021-10-21 19:35:00|15478|15477|15475|15474|15480.6|15479.6|15474.4|15473.4|1983
1634845200000|2021-10-21 19:40:00|15475.1|15474.1|15478.6|15477.6|15478.6|15477.6|15471.5|15470.5|2772
1634845500000|2021-10-21 19:45:00|15477.9|15476.9|15476.9|15475.9|15477.9|15476.9|15472.1|15471.1|1931
1634845800000|2021-10-21 19:50:00|15476.8|15475.8|15483|15482|15483.5|15482.5|15470.1|15469.1|5287
1634846100000|2021-10-21 19:55:00|15483.3|15482.3|15489.4|15488.4|15498.5|15497.5|15480.3|15479.3|11039
1634846400000|2021-10-21 20:00:00|15489.1|15488.1|15480.9|15478.9|15497.5|15495.5|15479.8|15477.8|4658
1634846700000|2021-10-21 20:05:00|15480.8|15478.8|15494|15492|15494.3|15492.3|15480|15478|2273
1634847000000|2021-10-21 20:10:00|15493.9|15491.9|15447.5|15445.5|15493.9|15491.9|15446.9|15444.9|5998
1634847300000|2021-10-21 20:15:00|15447.6|15445.6|15420|15418|15448.9|15446.9|15416.8|15414.8|4161
1634847600000|2021-10-21 20:20:00|15419.9|15417.9|15410.1|15408.1|15423.4|15421.4|15409.6|15407.6|2550
1634847900000|2021-10-21 20:25:00|15409.9|15407.9|15404.8|15402.8|15414.8|15412.8|15403|15401|2759
1634848200000|2021-10-21 20:30:00|15404.9|15402.9|15396.9|15394.9|15405.1|15403.1|15389.1|15387.1|2187
1634848500000|2021-10-21 20:35:00|15396.8|15394.8|15389.8|15387.8|15397.4|15395.4|15386.8|15384.8|1377
1634848800000|2021-10-21 20:40:00|15389.9|15387.9|15387.3|15385.3|15390.8|15388.8|15383.6|15381.6|1484
1634849100000|2021-10-21 20:45:00|15387.8|15385.8|15394.7|15392.7|15398|15396|15387.3|15385.3|1447
1634849400000|2021-10-21 20:50:00|15394.3|15392.3|15410.4|15408.4|15412.5|15410.5|15392.9|15390.9|1447
1634849700000|2021-10-21 20:55:00|15410.3|15408.3|15396.9|15391.9|15410.3|15408.3|15392.7|15390.7|766
1634850000000|2021-10-21 21:00:00|15397|15392|15403.7|15398.7|15404.1|15399.1|15397|15392|0
1634850300000|2021-10-21 21:05:00|15403.8|15398.8|15403.3|15398.3|15404.6|15399.6|15402.6|15397.6|0
1634850600000|2021-10-21 21:10:00|15403.2|15398.2|15401.9|15396.9|15403.4|15398.4|15399.7|15394.7|0
1634850900000|2021-10-21 21:15:00|15401.8|15396.8|15399.6|15394.6|15402.4|15397.4|15398.9|15393.9|0
1634851200000|2021-10-21 21:20:00|15399.2|15394.2|15398.4|15393.4|15400.1|15395.1|15397.5|15392.5|0
1634851500000|2021-10-21 21:25:00|15397.8|15392.8|15397.1|15392.1|15397.9|15392.9|15395.8|15390.8|0
1634851800000|2021-10-21 21:30:00|15397.2|15392.2|15397.5|15392.5|15397.7|15392.7|15394.2|15389.2|0
1634852100000|2021-10-21 21:35:00|15397.4|15392.4|15396|15391|15397.8|15392.8|15395.1|15390.1|0
1634852400000|2021-10-21 21:40:00|15395.1|15390.1|15397|15392|15397.8|15392.8|15395.1|15390.1|0
1634852700000|2021-10-21 21:45:00|15397.4|15392.4|15397.1|15392.1|15399.3|15394.3|15396.8|15391.8|0
1634853000000|2021-10-21 21:50:00|15397.6|15392.6|15396.5|15391.5|15397.6|15392.6|15396.2|15391.2|0
1634853300000|2021-10-21 21:55:00|15396.6|15391.6|15396|15391|15397.7|15392.7|15395.3|15390.3|0
1634853600000|2021-10-21 22:00:00|15395.4|15390.4|15398.9|15396.9|15400.2|15398.2|15387.3|15385.3|1881
1634853900000|2021-10-21 22:05:00|15399|15397|15396.8|15394.8|15402.4|15400.4|15393.8|15391.8|861
1634854200000|2021-10-21 22:10:00|15396.9|15394.9|15402.3|15400.3|15402.8|15400.8|15396.9|15394.9|362
1634854500000|2021-10-21 22:15:00|15402.4|15400.4|15405.7|15403.7|15406.3|15404.3|15401.8|15399.8|549
1634854800000|2021-10-21 22:20:00|15405.9|15403.9|15409|15407|15410.9|15408.9|15405.9|15403.9|463
1634855100000|2021-10-21 22:25:00|15408.9|15406.9|15407.7|15405.7|15411.8|15409.8|15400.4|15398.4|809
1634855400000|2021-10-21 22:30:00|15407.4|15405.4|15410.8|15408.8|15411.9|15409.9|15407.2|15405.2|371
1634855700000|2021-10-21 22:35:00|15410.9|15408.9|15409.7|15407.7|15412|15410|15409.2|15407.2|283
1634856000000|2021-10-21 22:40:00|15409.8|15407.8|15410.8|15408.8|15412|15410|15409.8|15407.8|239
1634856300000|2021-10-21 22:45:00|15410.7|15408.7|15414.4|15412.4|15417.3|15415.3|15410.7|15408.7|558
1634856600000|2021-10-21 22:50:00|15414.5|15412.5|15417.3|15415.3|15418.2|15416.2|15413.2|15411.2|330
1634856900000|2021-10-21 22:55:00|15417.5|15415.5|15413.9|15411.9|15418.9|15416.9|15412.9|15410.9|331
1634857200000|2021-10-21 23:00:00|15414|15412|15409.8|15407.8|15414.5|15412.5|15407.7|15405.7|571
1634857500000|2021-10-21 23:05:00|15409.7|15407.7|15412.9|15410.9|15416.7|15414.7|15404.4|15402.4|571
1634857800000|2021-10-21 23:10:00|15413|15411|15419.5|15417.5|15420.9|15418.9|15411.9|15409.9|625
1634858100000|2021-10-21 23:15:00|15419.4|15417.4|15420.3|15418.3|15420.9|15418.9|15417.3|15415.3|383
1634858400000|2021-10-21 23:20:00|15420.4|15418.4|15410.5|15408.5|15421.4|15419.4|15409.2|15407.2|544
1634858700000|2021-10-21 23:25:00|15410.7|15408.7|15407.8|15405.8|15411|15409|15406.2|15404.2|342
1634859000000|2021-10-21 23:30:00|15407.9|15405.9|15408.2|15406.2|15409.3|15407.3|15406.4|15404.4|197
1634859300000|2021-10-21 23:35:00|15408|15406|15408.7|15406.7|15408.7|15406.7|15405.5|15403.5|217
1634859600000|2021-10-21 23:40:00|15408.8|15406.8|15402.2|15400.2|15409.2|15407.2|15400.9|15398.9|403
1634859900000|2021-10-21 23:45:00|15402|15400|15405.8|15403.8|15406.9|15404.9|15401|15399|316
1634860200000|2021-10-21 23:50:00|15405.9|15403.9|15406.2|15404.2|15407|15405|15399.7|15397.7|427
1634860500000|2021-10-21 23:55:00|15406.3|15404.3|15405|15403|15408.7|15406.7|15404.2|15402.2|363
1634860800000|2021-10-22 00:00:00|15405.2|15403.2|15412.2|15410.2|15418|15416|15404.2|15402.2|1004
1634861100000|2021-10-22 00:05:00|15412.3|15410.3|15408.7|15406.7|15414.9|15412.9|15407.7|15405.7|302
1634861400000|2021-10-22 00:10:00|15408.8|15406.8|15406.8|15404.8|15409.9|15407.9|15404.9|15402.9|407
1634861700000|2021-10-22 00:15:00|15406.7|15404.7|15413.5|15411.5|15415.2|15413.2|15406.3|15404.3|373
1634862000000|2021-10-22 00:20:00|15413.4|15411.4|15419|15417|15419.2|15417.2|15412.5|15410.5|390
1634862300000|2021-10-22 00:25:00|15418.8|15416.8|15424.4|15422.4|15424.9|15422.9|15415.2|15413.2|723
1634862600000|2021-10-22 00:30:00|15424.5|15422.5|15428.2|15426.2|15432.8|15430.8|15424.5|15422.5|1067
1634862900000|2021-10-22 00:35:00|15428.4|15426.4|15428|15426|15430.9|15428.9|15426|15424|299
1634863200000|2021-10-22 00:40:00|15427.9|15425.9|15424|15422|15428.3|15426.3|15423|15421|317
1634863500000|2021-10-22 00:45:00|15423.9|15421.9|15414.8|15412.8|15424.2|15422.2|15413.8|15411.8|617
1634863800000|2021-10-22 00:50:00|15414.7|15412.7|15415.4|15413.4|15415.4|15413.4|15410.5|15408.5|342
1634864100000|2021-10-22 00:55:00|15415|15413|15420.4|15418.4|15420.4|15418.4|15412.2|15410.2|383
1634864400000|2021-10-22 01:00:00|15420.3|15418.3|15416.3|15414.3|15422.7|15420.7|15415.3|15413.3|605
1634864700000|2021-10-22 01:05:00|15416.4|15414.4|15424.7|15422.7|15426.3|15424.3|15416.2|15414.2|393
1634865000000|2021-10-22 01:10:00|15424.5|15422.5|15425.5|15423.5|15429.3|15427.3|15423.8|15421.8|395
1634865300000|2021-10-22 01:15:00|15425.7|15423.7|15426.9|15424.9|15428.2|15426.2|15422.4|15420.4|250
1634865600000|2021-10-22 01:20:00|15427|15425|15425.7|15423.7|15428.3|15426.3|15425|15423|214
1634865900000|2021-10-22 01:25:00|15425.8|15423.8|15427|15425|15429.2|15427.2|15425.8|15423.8|209
1634866200000|2021-10-22 01:30:00|15426.8|15424.8|15425.7|15423.7|15432|15430|15423.2|15421.2|778
1634866500000|2021-10-22 01:35:00|15425.8|15423.8|15425.7|15423.7|15428.9|15426.9|15424.4|15422.4|342
1634866800000|2021-10-22 01:40:00|15425.5|15423.5|15421.7|15419.7|15425.8|15423.8|15418.3|15416.3|348
1634867100000|2021-10-22 01:45:00|15421.3|15419.3|15417.2|15415.2|15422.3|15420.3|15415.2|15413.2|391
1634867400000|2021-10-22 01:50:00|15417.3|15415.3|15419.7|15417.7|15421.5|15419.5|15417.3|15415.3|262
1634867700000|2021-10-22 01:55:00|15419.5|15417.5|15414.7|15412.7|15419.9|15417.9|15413.4|15411.4|568
1634868000000|2021-10-22 02:00:00|15414.8|15412.8|15410.3|15408.3|15414.9|15412.9|15409.4|15407.4|486
1634868300000|2021-10-22 02:05:00|15410.2|15408.2|15410.3|15408.3|15411.2|15409.2|15405.9|15403.9|478
1634868600000|2021-10-22 02:10:00|15410.4|15408.4|15407.9|15405.9|15411.2|15409.2|15406.9|15404.9|369
1634868900000|2021-10-22 02:15:00|15407.8|15405.8|15408.7|15406.7|15408.7|15406.7|15401.8|15399.8|584
1634869200000|2021-10-22 02:20:00|15408.5|15406.5|15409.7|15407.7|15411.5|15409.5|15408.3|15406.3|383
1634869500000|2021-10-22 02:25:00|15409.8|15407.8|15404.8|15402.8|15409.9|15407.9|15402.7|15400.7|356
1634869800000|2021-10-22 02:30:00|15404.7|15402.7|15407.8|15405.8|15408.5|15406.5|15403.8|15401.8|233
1634870100000|2021-10-22 02:35:00|15407.9|15405.9|15413.7|15411.7|15415.2|15413.2|15407.9|15405.9|800
1634870400000|2021-10-22 02:40:00|15413.8|15411.8|15414.4|15412.4|15416.3|15414.3|15410.8|15408.8|393
1634870700000|2021-10-22 02:45:00|15414.5|15412.5|15411.2|15409.2|15415.2|15413.2|15410.7|15408.7|247
1634871000000|2021-10-22 02:50:00|15411.3|15409.3|15409.7|15407.7|15413.3|15411.3|15407.3|15405.3|299
1634871300000|2021-10-22 02:55:00|15409.8|15407.8|15412.4|15410.4|15413.2|15411.2|15409.4|15407.4|229
1634871600000|2021-10-22 03:00:00|15412.9|15410.9|15412.4|15410.4|15415.5|15413.5|15411.9|15409.9|368
1634871900000|2021-10-22 03:05:00|15412.7|15410.7|15422.2|15420.2|15422.9|15420.9|15412.5|15410.5|467
1634872200000|2021-10-22 03:10:00|15422|15420|15420.7|15418.7|15422|15420|15420|15418|136
1634872500000|2021-10-22 03:15:00|15420.5|15418.5|15423.9|15421.9|15423.9|15421.9|15419.4|15417.4|222
1634872800000|2021-10-22 03:20:00|15423.8|15421.8|15425.5|15423.5|15426.2|15424.2|15422.7|15420.7|316
1634873100000|2021-10-22 03:25:00|15425.4|15423.4|15424.4|15422.4|15425.4|15423.4|15422.5|15420.5|161
1634873400000|2021-10-22 03:30:00|15424.5|15422.5|15420.2|15418.2|15426.8|15424.8|15419.2|15417.2|293
1634873700000|2021-10-22 03:35:00|15420.7|15418.7|15418.7|15416.7|15421.4|15419.4|15417.9|15415.9|139
1634874000000|2021-10-22 03:40:00|15418.5|15416.5|15417.5|15415.5|15419.8|15417.8|15417|15415|196
1634874300000|2021-10-22 03:45:00|15417.4|15415.4|15420.3|15418.3|15420.7|15418.7|15417.2|15415.2|123
1634874600000|2021-10-22 03:50:00|15420.5|15418.5|15420|15418|15420.8|15418.8|15418.8|15416.8|88
1634874900000|2021-10-22 03:55:00|15420.2|15418.2|15421.4|15419.4|15421.9|15419.9|15419.7|15417.7|99
1634875200000|2021-10-22 04:00:00|15421.5|15419.5|15420.4|15418.4|15424.3|15422.3|15419.8|15417.8|218
1634875500000|2021-10-22 04:05:00|15420.5|15418.5|15418.8|15416.8|15421.8|15419.8|15414.2|15412.2|368
1634875800000|2021-10-22 04:10:00|15418.9|15416.9|15418|15416|15419.4|15417.4|15416.7|15414.7|145
1634876100000|2021-10-22 04:15:00|15418.2|15416.2|15415.5|15413.5|15418.3|15416.3|15414.8|15412.8|138
1634876400000|2021-10-22 04:20:00|15415.7|15413.7|15413.9|15411.9|15416.4|15414.4|15412|15410|155
1634876700000|2021-10-22 04:25:00|15414|15412|15411.4|15409.4|15414.7|15412.7|15411|15409|127
1634877000000|2021-10-22 04:30:00|15411.3|15409.3|15411.5|15409.5|15413.8|15411.8|15410.9|15408.9|88
1634877300000|2021-10-22 04:35:00|15411.3|15409.3|15410.7|15408.7|15414|15412|15409|15407|232
1634877600000|2021-10-22 04:40:00|15410.5|15408.5|15416.3|15414.3|15417.4|15415.4|15407.2|15405.2|377
1634877900000|2021-10-22 04:45:00|15416.2|15414.2|15415.4|15413.4|15416.8|15414.8|15413.7|15411.7|101
1634878200000|2021-10-22 04:50:00|15415.5|15413.5|15415.7|15413.7|15416.4|15414.4|15413.5|15411.5|75
1634878500000|2021-10-22 04:55:00|15415.5|15413.5|15414.7|15412.7|15415.5|15413.5|15413.5|15411.5|90
1634878800000|2021-10-22 05:00:00|15414.5|15412.5|15420|15418|15420.2|15418.2|15413.9|15411.9|289
1634879100000|2021-10-22 05:05:00|15419.9|15417.9|15415.3|15413.3|15420.7|15418.7|15414.9|15412.9|157
1634879400000|2021-10-22 05:10:00|15415.2|15413.2|15410.3|15408.3|15415.3|15413.3|15409.4|15407.4|225
1634879700000|2021-10-22 05:15:00|15410.2|15408.2|15407.5|15405.5|15410.2|15408.2|15404.7|15402.7|264
1634880000000|2021-10-22 05:20:00|15407.4|15405.4|15407|15405|15408.4|15406.4|15404.4|15402.4|165
1634880300000|2021-10-22 05:25:00|15406.8|15404.8|15413.2|15411.2|15413.2|15411.2|15406|15404|236
1634880600000|2021-10-22 05:30:00|15413|15411|15409.4|15407.4|15413.3|15411.3|15408.8|15406.8|160
1634880900000|2021-10-22 05:35:00|15409.3|15407.3|15408.4|15406.4|15411.4|15409.4|15407.7|15405.7|168
1634881200000|2021-10-22 05:40:00|15408.3|15406.3|15406.5|15404.5|15408.7|15406.7|15404.4|15402.4|208
1634881500000|2021-10-22 05:45:00|15406.7|15404.7|15407.9|15405.9|15411.2|15409.2|15405.8|15403.8|141
1634881800000|2021-10-22 05:50:00|15407.8|15405.8|15408|15406|15408.3|15406.3|15404.8|15402.8|125
1634882100000|2021-10-22 05:55:00|15407.9|15405.9|15409.3|15407.3|15410.4|15408.4|15404.7|15402.7|167
1634882400000|2021-10-22 06:00:00|15409.2|15407.2|15419.7|15417.7|15419.8|15417.8|15409.2|15407.2|620
1634882700000|2021-10-22 06:05:00|15420.4|15418.4|15412.8|15410.8|15422.2|15420.2|15412.7|15410.7|405
1634883000000|2021-10-22 06:10:00|15412.7|15410.7|15414|15412|15416.8|15414.8|15408.9|15406.9|302
1634883300000|2021-10-22 06:15:00|15413.9|15411.9|15409.2|15407.2|15414.3|15412.3|15406.5|15404.5|380
1634883600000|2021-10-22 06:20:00|15409|15407|15415.5|15413.5|15415.9|15413.9|15408|15406|253
1634883900000|2021-10-22 06:25:00|15415.7|15413.7|15415.9|15413.9|15420.2|15418.2|15413.5|15411.5|376
1634884200000|2021-10-22 06:30:00|15415.8|15413.8|15414.2|15412.2|15418.7|15416.7|15413.9|15411.9|219
1634884500000|2021-10-22 06:35:00|15415|15413|15416.4|15414.4|15416.9|15414.9|15411.2|15409.2|299
1634884800000|2021-10-22 06:40:00|15416.2|15414.2|15418.2|15416.2|15418.9|15416.9|15411.5|15409.5|195
1634885100000|2021-10-22 06:45:00|15418.3|15416.3|15417.7|15415.7|15419.8|15417.8|15415.8|15413.8|209
1634885400000|2021-10-22 06:50:00|15417.5|15415.5|15420|15418|15420.2|15418.2|15412.7|15410.7|358
1634885700000|2021-10-22 06:55:00|15419.9|15417.9|15425.9|15423.9|15426.7|15424.7|15417.8|15415.8|725
1634886000000|2021-10-22 07:00:00|15425.5|15423.5|15427.4|15425.4|15431.3|15429.3|15422.4|15420.4|1295
1634886300000|2021-10-22 07:05:00|15427.5|15425.5|15419.2|15417.2|15431.9|15429.9|15416.7|15414.7|929
1634886600000|2021-10-22 07:10:00|15419.3|15417.3|15420.3|15418.3|15423|15421|15410|15408|933
1634886900000|2021-10-22 07:15:00|15419.7|15417.7|15429|15427|15435.7|15433.7|15417.9|15415.9|1087
1634887200000|2021-10-22 07:20:00|15428.9|15426.9|15442.8|15440.8|15444.4|15442.4|15420.8|15418.8|1329
1634887500000|2021-10-22 07:25:00|15442.2|15440.2|15437.3|15435.3|15445.3|15443.3|15430.5|15428.5|1263
1634887800000|2021-10-22 07:30:00|15437.4|15435.4|15427.8|15425.8|15445.8|15443.8|15425.2|15423.2|1345
1634888100000|2021-10-22 07:35:00|15427.9|15425.9|15432.8|15430.8|15433.5|15431.5|15423.7|15421.7|466
1634888400000|2021-10-22 07:40:00|15433.3|15431.3|15431|15429|15436.7|15434.7|15427.7|15425.7|774
1634888700000|2021-10-22 07:45:00|15430.9|15428.9|15429.2|15427.2|15434.2|15432.2|15426.3|15424.3|389
1634889000000|2021-10-22 07:50:00|15429.3|15427.3|15431.4|15429.4|15434.8|15432.8|15424.9|15422.9|521
1634889300000|2021-10-22 07:55:00|15431.3|15429.3|15433.2|15431.2|15433.2|15431.2|15427.3|15425.3|264
1634889600000|2021-10-22 08:00:00|15433|15431|15419.7|15417.7|15433.3|15431.3|15417.4|15415.4|1035
1634889900000|2021-10-22 08:05:00|15419.3|15417.3|15423.5|15421.5|15426.7|15424.7|15419.2|15417.2|327
1634890200000|2021-10-22 08:10:00|15423.4|15421.4|15429.2|15427.2|15430.7|15428.7|15420.8|15418.8|391
1634890500000|2021-10-22 08:15:00|15429.3|15427.3|15432.2|15430.2|15432.3|15430.3|15428.3|15426.3|254
1634890800000|2021-10-22 08:20:00|15432|15430|15434.7|15432.7|15435.4|15433.4|15429.5|15427.5|228
1634891100000|2021-10-22 08:25:00|15435.8|15433.8|15438|15436|15439.7|15437.7|15433|15431|460
1634891400000|2021-10-22 08:30:00|15438.2|15436.2|15434.7|15432.7|15439.4|15437.4|15433|15431|380
1634891700000|2021-10-22 08:35:00|15434.5|15432.5|15438.2|15436.2|15443.8|15441.8|15433.8|15431.8|534
1634892000000|2021-10-22 08:40:00|15438.4|15436.4|15437.2|15435.2|15440|15438|15433|15431|346
1634892300000|2021-10-22 08:45:00|15437|15435|15438.9|15436.9|15440.7|15438.7|15434.3|15432.3|363
1634892600000|2021-10-22 08:50:00|15438.8|15436.8|15444.3|15442.3|15447.7|15445.7|15438.2|15436.2|622
1634892900000|2021-10-22 08:55:00|15444.2|15442.2|15440.7|15438.7|15444.8|15442.8|15437.7|15435.7|295
1634893200000|2021-10-22 09:00:00|15440.8|15438.8|15437.9|15435.9|15441.5|15439.5|15437.2|15435.2|265
1634893500000|2021-10-22 09:05:00|15438.5|15436.5|15440.2|15438.2|15442.9|15440.9|15438.2|15436.2|247
1634893800000|2021-10-22 09:10:00|15439.9|15437.9|15441.4|15439.4|15443.5|15441.5|15439.7|15437.7|162
1634894100000|2021-10-22 09:15:00|15441.7|15439.7|15438.2|15436.2|15441.7|15439.7|15436.2|15434.2|288
1634894400000|2021-10-22 09:20:00|15438|15436|15437.3|15435.3|15438.2|15436.2|15434.4|15432.4|265
1634894700000|2021-10-22 09:25:00|15437.7|15435.7|15436.8|15434.8|15438.7|15436.7|15435|15433|123
1634895000000|2021-10-22 09:30:00|15436.7|15434.7|15434.5|15432.5|15437.2|15435.2|15432.9|15430.9|174
1634895300000|2021-10-22 09:35:00|15434.9|15432.9|15435.5|15433.5|15436.8|15434.8|15432|15430|236
1634895600000|2021-10-22 09:40:00|15435.7|15433.7|15437.7|15435.7|15439.5|15437.5|15433.7|15431.7|176
1634895900000|2021-10-22 09:45:00|15437.4|15435.4|15438.8|15436.8|15439.4|15437.4|15436.4|15434.4|185
1634896200000|2021-10-22 09:50:00|15438.7|15436.7|15442.3|15440.3|15443.2|15441.2|15438.5|15436.5|203
1634896500000|2021-10-22 09:55:00|15442.4|15440.4|15443.9|15441.9|15444.3|15442.3|15439.2|15437.2|332
1634896800000|2021-10-22 10:00:00|15443.8|15441.8|15441.7|15439.7|15444.3|15442.3|15438.4|15436.4|304
1634897100000|2021-10-22 10:05:00|15441.8|15439.8|15444.9|15442.9|15446.9|15444.9|15441.8|15439.8|450
1634897400000|2021-10-22 10:10:00|15444.7|15442.7|15451|15449|15451.9|15449.9|15444|15442|596
1634897700000|2021-10-22 10:15:00|15451.2|15449.2|15449.9|15447.9|15453.2|15451.2|15449.3|15447.3|328
1634898000000|2021-10-22 10:20:00|15450|15448|15455.7|15453.7|15456.4|15454.4|15449.2|15447.2|471
1634898300000|2021-10-22 10:25:00|15455.8|15453.8|15454.2|15452.2|15460|15458|15453.5|15451.5|575
1634898600000|2021-10-22 10:30:00|15454.5|15452.5|15461|15459|15461.5|15459.5|15454.2|15452.2|460
1634898900000|2021-10-22 10:35:00|15460.9|15458.9|15460.9|15458.9|15461.8|15459.8|15459.2|15457.2|350
1634899200000|2021-10-22 10:40:00|15461|15459|15463.9|15461.9|15464.7|15462.7|15458.7|15456.7|643
1634899500000|2021-10-22 10:45:00|15463.8|15461.8|15463.9|15461.9|15466.7|15464.7|15463|15461|582
1634899800000|2021-10-22 10:50:00|15464|15462|15462.7|15460.7|15465.9|15463.9|15460.2|15458.2|433
1634900100000|2021-10-22 10:55:00|15462.5|15460.5|15460.5|15458.5|15463.4|15461.4|15459.5|15457.5|321
1634900400000|2021-10-22 11:00:00|15460.7|15458.7|15461.9|15459.9|15463.7|15461.7|15454.7|15452.7|970
1634900700000|2021-10-22 11:05:00|15462|15460|15465.4|15463.4|15466.4|15464.4|15458.8|15456.8|562
1634901000000|2021-10-22 11:10:00|15465.3|15463.3|15466.2|15464.2|15470.3|15468.3|15465.3|15463.3|732
1634901300000|2021-10-22 11:15:00|15466.3|15464.3|15466.5|15464.5|15466.9|15464.9|15463.7|15461.7|429
1634901600000|2021-10-22 11:20:00|15466.9|15464.9|15467.8|15465.8|15472|15470|15466.5|15464.5|631
1634901900000|2021-10-22 11:25:00|15467.9|15465.9|15469.4|15467.4|15472.8|15470.8|15467.4|15465.4|528
1634902200000|2021-10-22 11:30:00|15469.2|15467.2|15467.4|15465.4|15470.2|15468.2|15465.9|15463.9|367
1634902500000|2021-10-22 11:35:00|15467.3|15465.3|15466.9|15464.9|15469.8|15467.8|15465.9|15463.9|329
1634902800000|2021-10-22 11:40:00|15467|15465|15466.4|15464.4|15468.4|15466.4|15465.9|15463.9|242
1634903100000|2021-10-22 11:45:00|15466.3|15464.3|15465.7|15463.7|15466.9|15464.9|15463.9|15461.9|279
1634903400000|2021-10-22 11:50:00|15465.8|15463.8|15464.5|15462.5|15466.2|15464.2|15462.8|15460.8|439
1634903700000|2021-10-22 11:55:00|15464.7|15462.7|15464.2|15462.2|15466.3|15464.3|15463.3|15461.3|369
1634904000000|2021-10-22 12:00:00|15464|15462|15457.9|15455.9|15465.7|15463.7|15453|15451|1354
1634904300000|2021-10-22 12:05:00|15458|15456|15456.4|15454.4|15458.8|15456.8|15454.2|15452.2|656
1634904600000|2021-10-22 12:10:00|15456.5|15454.5|15458.5|15456.5|15458.8|15456.8|15453.2|15451.2|740
1634904900000|2021-10-22 12:15:00|15458.4|15456.4|15454.9|15452.9|15459.7|15457.7|15454.7|15452.7|472
1634905200000|2021-10-22 12:20:00|15454.7|15452.7|15460.4|15458.4|15461.4|15459.4|15453.8|15451.8|838
1634905500000|2021-10-22 12:25:00|15460.5|15458.5|15461.4|15459.4|15463|15461|15459.2|15457.2|535
1634905800000|2021-10-22 12:30:00|15461.5|15459.5|15461.7|15459.7|15465.2|15463.2|15460.9|15458.9|765
1634906100000|2021-10-22 12:35:00|15461.8|15459.8|15458.2|15456.2|15463|15461|15456.5|15454.5|542
1634906400000|2021-10-22 12:40:00|15458|15456|15455.7|15453.7|15458.5|15456.5|15453.3|15451.3|783
1634906700000|2021-10-22 12:45:00|15455.8|15453.8|15456.7|15454.7|15458.5|15456.5|15451.8|15449.8|1263
1634907000000|2021-10-22 12:50:00|15456.8|15454.8|15452.4|15450.4|15456.8|15454.8|15452.3|15450.3|730
1634907300000|2021-10-22 12:55:00|15452.5|15450.5|15449.7|15447.7|15453.8|15451.8|15445.7|15443.7|1497
1634907600000|2021-10-22 13:00:00|15449.5|15447.5|15444.3|15442.3|15449.8|15447.8|15440.3|15438.3|1301
1634907900000|2021-10-22 13:05:00|15444.2|15442.2|15436.2|15434.2|15448|15446|15435.7|15433.7|1902
1634908200000|2021-10-22 13:10:00|15436|15434|15439.2|15437.2|15442.4|15440.4|15430.9|15428.9|1678
1634908500000|2021-10-22 13:15:00|15438.9|15436.9|15432.3|15430.3|15439.4|15437.4|15429.9|15427.9|1560
1634908800000|2021-10-22 13:20:00|15432.2|15430.2|15441|15439|15441.7|15439.7|15432.2|15430.2|1226
1634909100000|2021-10-22 13:25:00|15440.9|15438.9|15435.8|15433.8|15442.5|15440.5|15435.2|15433.2|1732
1634909400000|2021-10-22 13:30:00|15435.3|15434.3|15448.7|15447.7|15450.4|15449.4|15417.7|15416.7|15121
1634909700000|2021-10-22 13:35:00|15448.8|15447.8|15464.9|15463.9|15471|15470|15445.3|15444.3|11630
1634910000000|2021-10-22 13:40:00|15465|15464|15460.5|15459.5|15469.3|15468.3|15457.9|15456.9|6612
1634910300000|2021-10-22 13:45:00|15460.7|15459.7|15416.2|15415.2|15461.8|15460.8|15402.2|15401.2|14744
1634910600000|2021-10-22 13:50:00|15415.9|15414.9|15427.8|15426.8|15431|15430|15398.5|15397.5|11432
1634910900000|2021-10-22 13:55:00|15427.9|15426.9|15437.4|15436.4|15445.2|15444.2|15426.7|15425.7|7786
1634911200000|2021-10-22 14:00:00|15437.7|15436.7|15437.7|15436.7|15442.2|15441.2|15426.2|15425.2|7932
1634911500000|2021-10-22 14:05:00|15437.9|15436.9|15444|15443|15444.2|15443.2|15428.7|15427.7|6035
1634911800000|2021-10-22 14:10:00|15445.1|15444.1|15433.7|15432.7|15445.2|15444.2|15419.2|15418.2|6982
1634912100000|2021-10-22 14:15:00|15433.8|15432.8|15442.6|15441.6|15451.8|15450.8|15429.2|15428.2|6728
1634912400000|2021-10-22 14:20:00|15442.7|15441.7|15455.1|15454.1|15457.4|15456.4|15438.6|15437.6|5877
1634912700000|2021-10-22 14:25:00|15454.9|15453.9|15476.7|15475.7|15476.9|15475.9|15452.4|15451.4|6996
1634913000000|2021-10-22 14:30:00|15476.9|15475.9|15449.3|15448.3|15477.2|15476.2|15442.9|15441.9|7995
1634913300000|2021-10-22 14:35:00|15448.9|15447.9|15436.7|15435.7|15452.1|15451.1|15435.8|15434.8|5103
1634913600000|2021-10-22 14:40:00|15436.8|15435.8|15429.6|15428.6|15438.9|15437.9|15424.1|15423.1|5482
1634913900000|2021-10-22 14:45:00|15429.4|15428.4|15422.4|15421.4|15442.2|15441.2|15421.3|15420.3|5381
1634914200000|2021-10-22 14:50:00|15423.1|15422.1|15411.4|15410.4|15424.9|15423.9|15409.8|15408.8|5652
1634914500000|2021-10-22 14:55:00|15411.9|15410.9|15418.7|15417.7|15423.8|15422.8|15410.9|15409.9|3847
1634914800000|2021-10-22 15:00:00|15420.1|15419.1|15414.7|15413.7|15428.4|15427.4|15407.2|15406.2|6053
1634915100000|2021-10-22 15:05:00|15415.2|15414.2|15416.2|15415.2|15426.2|15425.2|15409.4|15408.4|4937
1634915400000|2021-10-22 15:10:00|15416.1|15415.1|15405.2|15404.2|15416.7|15415.7|15402.8|15401.8|5281
1634915700000|2021-10-22 15:15:00|15404.9|15403.9|15370.9|15369.9|15405.2|15404.2|15362.3|15361.3|12054
1634916000000|2021-10-22 15:20:00|15371.9|15370.9|15341.2|15340.2|15374.9|15373.9|15337.8|15336.8|11161
1634916300000|2021-10-22 15:25:00|15342.1|15341.1|15351.4|15350.4|15353.2|15352.2|15327.9|15326.9|10296
1634916600000|2021-10-22 15:30:00|15352.2|15351.2|15339.3|15338.3|15356.2|15355.2|15331.3|15330.3|9867
1634916900000|2021-10-22 15:35:00|15338.6|15337.6|15307.9|15306.9|15341.2|15340.2|15300.2|15299.2|13940
1634917200000|2021-10-22 15:40:00|15308.1|15307.1|15313.4|15312.4|15324.7|15323.7|15298.2|15297.2|11200
1634917500000|2021-10-22 15:45:00|15313.3|15312.3|15294.2|15293.2|15315.9|15314.9|15288.1|15287.1|8985
1634917800000|2021-10-22 15:50:00|15294.8|15293.8|15319.9|15318.9|15324.2|15323.2|15292.3|15291.3|7841
1634918100000|2021-10-22 15:55:00|15319.8|15318.8|15329.2|15328.2|15335.4|15334.4|15317.3|15316.3|6476
1634918400000|2021-10-22 16:00:00|15329.4|15328.4|15331.2|15330.2|15335.2|15334.2|15312.2|15311.2|7773
1634918700000|2021-10-22 16:05:00|15331.4|15330.4|15333.4|15332.4|15339.7|15338.7|15330.1|15329.1|5369
1634919000000|2021-10-22 16:10:00|15333.7|15332.7|15337.9|15336.9|15340.7|15339.7|15316.2|15315.2|5677
1634919300000|2021-10-22 16:15:00|15337.7|15336.7|15334.7|15333.7|15340.4|15339.4|15328.6|15327.6|4370
1634919600000|2021-10-22 16:20:00|15334.6|15333.6|15318.9|15317.9|15335.7|15334.7|15318.7|15317.7|3528
1634919900000|2021-10-22 16:25:00|15318.8|15317.8|15343.4|15342.4|15343.6|15342.6|15318.8|15317.8|4305
1634920200000|2021-10-22 16:30:00|15342.8|15341.8|15344.1|15343.1|15347.2|15346.2|15338.4|15337.4|3786
1634920500000|2021-10-22 16:35:00|15344.2|15343.2|15361.4|15360.4|15361.9|15360.9|15343.7|15342.7|4842
1634920800000|2021-10-22 16:40:00|15361|15360|15373.7|15372.7|15380.5|15379.5|15356.1|15355.1|6040
1634921100000|2021-10-22 16:45:00|15374.2|15373.2|15385.2|15384.2|15391.8|15390.8|15371.2|15370.2|5801
1634921400000|2021-10-22 16:50:00|15385.1|15384.1|15373.6|15372.6|15387.2|15386.2|15366.1|15365.1|5158
1634921700000|2021-10-22 16:55:00|15373.7|15372.7|15353.7|15352.7|15377.1|15376.1|15352.7|15351.7|5043
1634922000000|2021-10-22 17:00:00|15354.5|15353.5|15352.1|15351.1|15361.5|15360.5|15348|15347|3868
1634922300000|2021-10-22 17:05:00|15352.2|15351.2|15365.2|15364.2|15368.1|15367.1|15351.5|15350.5|3193
1634922600000|2021-10-22 17:10:00|15365|15364|15356.7|15355.7|15368.1|15367.1|15355|15354|2611
1634922900000|2021-10-22 17:15:00|15356.6|15355.6|15356.7|15355.7|15365.2|15364.2|15351|15350|2703
1634923200000|2021-10-22 17:20:00|15356.5|15355.5|15356|15355|15366.6|15365.6|15353|15352|2623
1634923500000|2021-10-22 17:25:00|15355.8|15354.8|15354.2|15353.2|15366|15365|15352.3|15351.3|2610
1634923800000|2021-10-22 17:30:00|15354.1|15353.1|15360.7|15359.7|15364.1|15363.1|15342.3|15341.3|4768
1634924100000|2021-10-22 17:35:00|15360.5|15359.5|15362.6|15361.6|15368.2|15367.2|15356.5|15355.5|2912
1634924400000|2021-10-22 17:40:00|15362.5|15361.5|15348.7|15347.7|15367.5|15366.5|15346|15345|3272
1634924700000|2021-10-22 17:45:00|15349|15348|15339.8|15338.8|15351.5|15350.5|15339.2|15338.2|3196
1634925000000|2021-10-22 17:50:00|15339.7|15338.7|15347.8|15346.8|15358.3|15357.3|15338.7|15337.7|3294
1634925300000|2021-10-22 17:55:00|15347.7|15346.7|15327|15326|15350.7|15349.7|15325|15324|5324
1634925600000|2021-10-22 18:00:00|15326.5|15325.5|15345|15344|15345.5|15344.5|15325.5|15324.5|4012
1634925900000|2021-10-22 18:05:00|15344.8|15343.8|15354.5|15353.5|15358.5|15357.5|15344.3|15343.3|3620
1634926200000|2021-10-22 18:10:00|15354.2|15353.2|15354.5|15353.5|15358.5|15357.5|15352.6|15351.6|1864
1634926500000|2021-10-22 18:15:00|15354.6|15353.6|15364.7|15363.7|15365|15364|15350.6|15349.6|3839
1634926800000|2021-10-22 18:20:00|15364.6|15363.6|15362|15361|15368.1|15367.1|15360.2|15359.2|2505
1634927100000|2021-10-22 18:25:00|15362.2|15361.2|15369.7|15368.7|15369.8|15368.8|15360.7|15359.7|2159
1634927400000|2021-10-22 18:30:00|15369.3|15368.3|15388.8|15387.8|15389.6|15388.6|15367.8|15366.8|4606
1634927700000|2021-10-22 18:35:00|15388.7|15387.7|15378.8|15377.8|15397|15396|15378.2|15377.2|4194
1634928000000|2021-10-22 18:40:00|15378.6|15377.6|15376.5|15375.5|15382.2|15381.2|15374.5|15373.5|2730
1634928300000|2021-10-22 18:45:00|15376.8|15375.8|15376|15375|15377.8|15376.8|15373.3|15372.3|1988
1634928600000|2021-10-22 18:50:00|15375.5|15374.5|15365|15364|15376.5|15375.5|15358.8|15357.8|3609
1634928900000|2021-10-22 18:55:00|15365.1|15364.1|15360.2|15359.2|15367|15366|15359.1|15358.1|2071
1634929200000|2021-10-22 19:00:00|15360.1|15359.1|15350.6|15349.6|15364.7|15363.7|15350.5|15349.5|3778
1634929500000|2021-10-22 19:05:00|15351|15350|15355.5|15354.5|15359.8|15358.8|15350.5|15349.5|2986
1634929800000|2021-10-22 19:10:00|15355.3|15354.3|15354.7|15353.7|15356.5|15355.5|15345.8|15344.8|2890
1634930100000|2021-10-22 19:15:00|15354.8|15353.8|15345.2|15344.2|15363.8|15362.8|15344|15343|3888
1634930400000|2021-10-22 19:20:00|15345.1|15344.1|15352|15351|15357.1|15356.1|15344.6|15343.6|2908
1634930700000|2021-10-22 19:25:00|15351.8|15350.8|15349.2|15348.2|15354|15353|15343.6|15342.6|2416
1634931000000|2021-10-22 19:30:00|15349|15348|15373.6|15372.6|15376.6|15375.6|15349|15348|5917
1634931300000|2021-10-22 19:35:00|15373.1|15372.1|15360.2|15359.2|15375|15374|15355|15354|4055
1634931600000|2021-10-22 19:40:00|15360.1|15359.1|15354.5|15353.5|15363|15362|15353.2|15352.2|3318
1634931900000|2021-10-22 19:45:00|15354.4|15353.4|15355.4|15354.4|15356.7|15355.7|15346.7|15345.7|3552
1634932200000|2021-10-22 19:50:00|15355.7|15354.7|15364.5|15363.5|15366.9|15365.9|15349.1|15348.1|5540
1634932500000|2021-10-22 19:55:00|15364.2|15363.2|15357.7|15356.7|15370.6|15369.6|15353.9|15352.9|10579
1634932800000|2021-10-22 20:00:00|15357.6|15356.6|15346.3|15344.3|15362.1|15360.1|15343.8|15341.8|5405
1634933100000|2021-10-22 20:05:00|15345.9|15343.9|15348.2|15346.2|15349.2|15347.2|15344.1|15342.1|1369
1634933400000|2021-10-22 20:10:00|15348.1|15346.1|15352.2|15350.2|15353.9|15351.9|15345.2|15343.2|1590
1634933700000|2021-10-22 20:15:00|15353.1|15351.1|15349.4|15347.4|15353.1|15351.1|15347.7|15345.7|563
1634934000000|2021-10-22 20:20:00|15349.6|15347.6|15348.1|15346.1|15349.9|15347.9|15347.2|15345.2|176
1634934300000|2021-10-22 20:25:00|15347.9|15345.9|15347.2|15345.2|15350.2|15348.2|15345.7|15343.7|271
1634934600000|2021-10-22 20:30:00|15347.3|15345.3|15343.7|15341.7|15348.1|15346.1|15343.7|15341.7|255
1634934900000|2021-10-22 20:35:00|15343.2|15341.2|15339.8|15337.8|15344.1|15342.1|15338.9|15336.9|508
1634935200000|2021-10-22 20:40:00|15339.9|15337.9|15336.8|15334.8|15340.2|15338.2|15334.2|15332.2|590
1634935500000|2021-10-22 20:45:00|15336.9|15334.9|15338.1|15336.1|15339.7|15337.7|15336.9|15334.9|278
1634935800000|2021-10-22 20:50:00|15338.2|15336.2|15339.4|15337.4|15339.9|15337.9|15336.9|15334.9|225
1634936100000|2021-10-22 20:55:00|15339.3|15337.3|15340.4|15335.4|15340.5|15338.1|15338.1|15335.4|211
1635112800000|2021-10-24 22:00:00|15340.8|15338.8|15331.6|15329.6|15345.3|15343.3|15314.7|15312.7|1470
1635113100000|2021-10-24 22:05:00|15331.4|15329.4|15331.4|15329.4|15334.8|15332.8|15327.1|15325.1|483
1635113400000|2021-10-24 22:10:00|15331.3|15329.3|15336.3|15334.3|15339.6|15337.6|15330.7|15328.7|574
1635113700000|2021-10-24 22:15:00|15336.4|15334.4|15349.7|15347.7|15351.9|15349.9|15336.4|15334.4|776
1635114000000|2021-10-24 22:20:00|15350.2|15348.2|15346.6|15344.6|15353.1|15351.1|15344.8|15342.8|433
1635114300000|2021-10-24 22:25:00|15346.4|15344.4|15348.1|15346.1|15352.8|15350.8|15346.4|15344.4|206
1635114600000|2021-10-24 22:30:00|15347.9|15345.9|15334.3|15332.3|15348.7|15346.7|15334.3|15332.3|498
1635114900000|2021-10-24 22:35:00|15334.2|15332.2|15337.9|15335.9|15342.2|15340.2|15333.7|15331.7|373
1635115200000|2021-10-24 22:40:00|15338.1|15336.1|15337.2|15335.2|15340.4|15338.4|15336.1|15334.1|169
1635115500000|2021-10-24 22:45:00|15337.3|15335.3|15332.4|15330.4|15338.4|15336.4|15331.3|15329.3|244
1635115800000|2021-10-24 22:50:00|15332.3|15330.3|15334.2|15332.2|15338.3|15336.3|15328.7|15326.7|559
1635116100000|2021-10-24 22:55:00|15334.3|15332.3|15333.1|15331.1|15337.9|15335.9|15331.4|15329.4|242
1635116400000|2021-10-24 23:00:00|15333.4|15331.4|15336.7|15334.7|15342.7|15340.7|15333.4|15331.4|419
1635116700000|2021-10-24 23:05:00|15336.8|15334.8|15338.7|15336.7|15339.9|15337.9|15335.7|15333.7|141
1635117000000|2021-10-24 23:10:00|15338.8|15336.8|15336.9|15334.9|15340.6|15338.6|15333.9|15331.9|159
1635117300000|2021-10-24 23:15:00|15337.1|15335.1|15335.4|15333.4|15339.2|15337.2|15333.9|15331.9|151
1635117600000|2021-10-24 23:20:00|15334.9|15332.9|15336.7|15334.7|15338.6|15336.6|15333.1|15331.1|177
1635117900000|2021-10-24 23:25:00|15336.9|15334.9|15336.6|15334.6|15338.1|15336.1|15334.7|15332.7|108
1635118200000|2021-10-24 23:30:00|15336.2|15334.2|15332.4|15330.4|15338.8|15336.8|15331.6|15329.6|254
1635118500000|2021-10-24 23:35:00|15332.1|15330.1|15321.7|15319.7|15332.8|15330.8|15319.1|15317.1|605
1635118800000|2021-10-24 23:40:00|15321.6|15319.6|15315.7|15313.7|15323.1|15321.1|15314.3|15312.3|628
1635119100000|2021-10-24 23:45:00|15315.6|15313.6|15321.1|15319.1|15321.9|15319.9|15312.8|15310.8|495
1635119400000|2021-10-24 23:50:00|15321.2|15319.2|15324.3|15322.3|15324.3|15322.3|15318.3|15316.3|390
1635119700000|2021-10-24 23:55:00|15324.2|15322.2|15321.8|15319.8|15324.3|15322.3|15319.9|15317.9|225
1635120000000|2021-10-25 00:00:00|15321.9|15319.9|15326.4|15324.4|15328.8|15326.8|15321.2|15319.2|473
1635120300000|2021-10-25 00:05:00|15326.3|15324.3|15327.7|15325.7|15332.3|15330.3|15325.6|15323.6|340
1635120600000|2021-10-25 00:10:00|15327.6|15325.6|15328.3|15326.3|15330.9|15328.9|15325.8|15323.8|226
1635120900000|2021-10-25 00:15:00|15328.2|15326.2|15333.8|15331.8|15333.8|15331.8|15324.4|15322.4|421
1635121200000|2021-10-25 00:20:00|15334.3|15332.3|15330.7|15328.7|15334.7|15332.7|15326.7|15324.7|315
1635121500000|2021-10-25 00:25:00|15330.6|15328.6|15330.6|15328.6|15331.8|15329.8|15327.7|15325.7|265
1635121800000|2021-10-25 00:30:00|15330.7|15328.7|15332.3|15330.3|15333.8|15331.8|15328.7|15326.7|277
1635122100000|2021-10-25 00:35:00|15332.4|15330.4|15335.9|15333.9|15339.2|15337.2|15332.2|15330.2|508
1635122400000|2021-10-25 00:40:00|15336.1|15334.1|15338.9|15336.9|15341.9|15339.9|15334.7|15332.7|504
1635122700000|2021-10-25 00:45:00|15339.1|15337.1|15342.1|15340.1|15343.7|15341.7|15337.8|15335.8|438
1635123000000|2021-10-25 00:50:00|15341.8|15339.8|15352.2|15350.2|15353.7|15351.7|15339.7|15337.7|790
1635123300000|2021-10-25 00:55:00|15352.1|15350.1|15350.3|15348.3|15353.9|15351.9|15349.8|15347.8|468
1635123600000|2021-10-25 01:00:00|15350.4|15348.4|15347.9|15345.9|15351.6|15349.6|15347.2|15345.2|395
1635123900000|2021-10-25 01:05:00|15347.8|15345.8|15350.6|15348.6|15350.8|15348.8|15345.6|15343.6|354
1635124200000|2021-10-25 01:10:00|15350.4|15348.4|15346.3|15344.3|15352.1|15350.1|15346.1|15344.1|388
1635124500000|2021-10-25 01:15:00|15346.2|15344.2|15342.6|15340.6|15347.1|15345.1|15341.6|15339.6|481
1635124800000|2021-10-25 01:20:00|15342.4|15340.4|15341.2|15339.2|15344.2|15342.2|15339.1|15337.1|343
1635125100000|2021-10-25 01:25:00|15341.3|15339.3|15343.6|15341.6|15344.2|15342.2|15339.6|15337.6|301
1635125400000|2021-10-25 01:30:00|15343.7|15341.7|15347.3|15345.3|15351.1|15349.1|15342.9|15340.9|497
1635125700000|2021-10-25 01:35:00|15347.2|15345.2|15348.4|15346.4|15352.6|15350.6|15346.2|15344.2|306
1635126000000|2021-10-25 01:40:00|15348.3|15346.3|15347.1|15345.1|15348.4|15346.4|15343.7|15341.7|218
1635126300000|2021-10-25 01:45:00|15346.9|15344.9|15348.3|15346.3|15349.4|15347.4|15346.2|15344.2|100
1635126600000|2021-10-25 01:50:00|15348.2|15346.2|15340.9|15338.9|15348.2|15346.2|15333.1|15331.1|806
1635126900000|2021-10-25 01:55:00|15340.7|15338.7|15346.9|15344.9|15347.6|15345.6|15338.9|15336.9|344
1635127200000|2021-10-25 02:00:00|15346.8|15344.8|15348.9|15346.9|15349.7|15347.7|15344.9|15342.9|296
1635127500000|2021-10-25 02:05:00|15349.1|15347.1|15343.9|15341.9|15349.2|15347.2|15343.4|15341.4|334
1635127800000|2021-10-25 02:10:00|15343.8|15341.8|15340.8|15338.8|15344.9|15342.9|15338.4|15336.4|363
1635128100000|2021-10-25 02:15:00|15340.9|15338.9|15342.6|15340.6|15342.8|15340.8|15339.2|15337.2|196
1635128400000|2021-10-25 02:20:00|15342.7|15340.7|15345.4|15343.4|15345.7|15343.7|15340.3|15338.3|181
1635128700000|2021-10-25 02:25:00|15345.6|15343.6|15343.1|15341.1|15345.9|15343.9|15342.1|15340.1|174
1635129000000|2021-10-25 02:30:00|15342.9|15340.9|15346.4|15344.4|15347.3|15345.3|15342.4|15340.4|249
1635129300000|2021-10-25 02:35:00|15346.7|15344.7|15343.8|15341.8|15348.1|15346.1|15342.8|15340.8|150
1635129600000|2021-10-25 02:40:00|15343.9|15341.9|15342.1|15340.1|15345.6|15343.6|15341.6|15339.6|180
1635129900000|2021-10-25 02:45:00|15342.6|15340.6|15343.7|15341.7|15343.7|15341.7|15340.8|15338.8|139
1635130200000|2021-10-25 02:50:00|15343.8|15341.8|15344.2|15342.2|15346.4|15344.4|15342.3|15340.3|148
1635130500000|2021-10-25 02:55:00|15344.3|15342.3|15348.2|15346.2|15349.2|15347.2|15344.3|15342.3|194
1635130800000|2021-10-25 03:00:00|15348.4|15346.4|15350.9|15348.9|15352.1|15350.1|15347.9|15345.9|290
1635131100000|2021-10-25 03:05:00|15350.8|15348.8|15351.9|15349.9|15353.1|15351.1|15350.1|15348.1|161
1635131400000|2021-10-25 03:10:00|15351.8|15349.8|15363.2|15361.2|15367.3|15365.3|15351.8|15349.8|988
1635131700000|2021-10-25 03:15:00|15363.1|15361.1|15363.4|15361.4|15367.1|15365.1|15362.6|15360.6|350
1635132000000|2021-10-25 03:20:00|15363.3|15361.3|15364.2|15362.2|15365.6|15363.6|15362.4|15360.4|188
1635132300000|2021-10-25 03:25:00|15363.9|15361.9|15365.1|15363.1|15371.3|15369.3|15362.8|15360.8|513
1635132600000|2021-10-25 03:30:00|15365.2|15363.2|15364.9|15362.9|15365.9|15363.9|15362.7|15360.7|188
1635132900000|2021-10-25 03:35:00|15364.8|15362.8|15365.4|15363.4|15366.6|15364.6|15364.2|15362.2|167
1635133200000|2021-10-25 03:40:00|15365.6|15363.6|15369.4|15367.4|15369.9|15367.9|15363.8|15361.8|217
1635133500000|2021-10-25 03:45:00|15369.6|15367.6|15371.9|15369.9|15372.8|15370.8|15369.3|15367.3|308
1635133800000|2021-10-25 03:50:00|15372.1|15370.1|15367.3|15365.3|15373.4|15371.4|15367.3|15365.3|270
1635134100000|2021-10-25 03:55:00|15367.2|15365.2|15368.8|15366.8|15369.6|15367.6|15367.1|15365.1|102
1635134400000|2021-10-25 04:00:00|15369.2|15367.2|15369.8|15367.8|15371.6|15369.6|15369.2|15367.2|172
1635134700000|2021-10-25 04:05:00|15369.7|15367.7|15371.4|15369.4|15373.1|15371.1|15368.7|15366.7|176
1635135000000|2021-10-25 04:10:00|15371.3|15369.3|15371.6|15369.6|15372.7|15370.7|15370.2|15368.2|58
1635135300000|2021-10-25 04:15:00|15371.4|15369.4|15368.6|15366.6|15372.1|15370.1|15367.4|15365.4|144
1635135600000|2021-10-25 04:20:00|15368.4|15366.4|15369.9|15367.9|15370.4|15368.4|15365.8|15363.8|268
1635135900000|2021-10-25 04:25:00|15370.2|15368.2|15369.4|15367.4|15370.8|15368.8|15369.1|15367.1|99
1635136200000|2021-10-25 04:30:00|15369.3|15367.3|15368.7|15366.7|15370.4|15368.4|15367.8|15365.8|146
1635136500000|2021-10-25 04:35:00|15368.6|15366.6|15369.3|15367.3|15369.4|15367.4|15367.3|15365.3|70
1635136800000|2021-10-25 04:40:00|15369.4|15367.4|15372.6|15370.6|15373.4|15371.4|15369.4|15367.4|250
1635137100000|2021-10-25 04:45:00|15372.4|15370.4|15370.4|15368.4|15372.8|15370.8|15369.2|15367.2|172
1635137400000|2021-10-25 04:50:00|15370.3|15368.3|15371.1|15369.1|15372.6|15370.6|15369.9|15367.9|118
1635137700000|2021-10-25 04:55:00|15370.9|15368.9|15369.8|15367.8|15371.3|15369.3|15369.8|15367.8|75
1635138000000|2021-10-25 05:00:00|15369.9|15367.9|15364.1|15362.1|15375.1|15373.1|15363.9|15361.9|479
1635138300000|2021-10-25 05:05:00|15363.9|15361.9|15365.9|15363.9|15367.2|15365.2|15361.9|15359.9|358
1635138600000|2021-10-25 05:10:00|15365.8|15363.8|15365.7|15363.7|15367.9|15365.9|15364.3|15362.3|150
1635138900000|2021-10-25 05:15:00|15365.8|15363.8|15366.9|15364.9|15370.4|15368.4|15364.8|15362.8|280
1635139200000|2021-10-25 05:20:00|15366.8|15364.8|15371.3|15369.3|15371.4|15369.4|15366.4|15364.4|117
1635139500000|2021-10-25 05:25:00|15371.4|15369.4|15371.6|15369.6|15372.1|15370.1|15368.2|15366.2|145
1635139800000|2021-10-25 05:30:00|15371.7|15369.7|15373.2|15371.2|15373.7|15371.7|15369.6|15367.6|277
1635140100000|2021-10-25 05:35:00|15373.3|15371.3|15372.3|15370.3|15373.3|15371.3|15370.8|15368.8|83
1635140400000|2021-10-25 05:40:00|15372.4|15370.4|15371.6|15369.6|15372.8|15370.8|15371.4|15369.4|140
1635140700000|2021-10-25 05:45:00|15371.4|15369.4|15374.1|15372.1|15374.4|15372.4|15371.3|15369.3|169
1635141000000|2021-10-25 05:50:00|15374.2|15372.2|15380.6|15378.6|15381.8|15379.8|15373.1|15371.1|468
1635141300000|2021-10-25 05:55:00|15380.7|15378.7|15379.4|15377.4|15381.4|15379.4|15374.2|15372.2|420
1635141600000|2021-10-25 06:00:00|15379.6|15377.6|15374.8|15372.8|15379.7|15377.7|15373.7|15371.7|397
1635141900000|2021-10-25 06:05:00|15374.7|15372.7|15374.3|15372.3|15377.4|15375.4|15370.9|15368.9|323
1635142200000|2021-10-25 06:10:00|15374.2|15372.2|15377.9|15375.9|15377.9|15375.9|15371.7|15369.7|174
1635142500000|2021-10-25 06:15:00|15378.1|15376.1|15378.1|15376.1|15379.7|15377.7|15375.6|15373.6|208
1635142800000|2021-10-25 06:20:00|15378.2|15376.2|15379.9|15377.9|15381.4|15379.4|15374.3|15372.3|356
1635143100000|2021-10-25 06:25:00|15380.1|15378.1|15380.9|15378.9|15384.2|15382.2|15378.6|15376.6|583
1635143400000|2021-10-25 06:30:00|15381.1|15379.1|15390.9|15388.9|15392.3|15390.3|15381.1|15379.1|694
1635143700000|2021-10-25 06:35:00|15391.1|15389.1|15391.3|15389.3|15395.3|15393.3|15387.3|15385.3|545
1635144000000|2021-10-25 06:40:00|15391.6|15389.6|15390.4|15388.4|15396.6|15394.6|15388.7|15386.7|465
1635144300000|2021-10-25 06:45:00|15390.3|15388.3|15392.1|15390.1|15394.7|15392.7|15388.6|15386.6|336
1635144600000|2021-10-25 06:50:00|15392.2|15390.2|15395.1|15393.1|15395.6|15393.6|15390.8|15388.8|404
1635144900000|2021-10-25 06:55:00|15394.9|15392.9|15398.6|15396.6|15400.6|15398.6|15393.3|15391.3|432
1635145200000|2021-10-25 07:00:00|15398.7|15396.7|15387.6|15385.6|15400.8|15398.8|15386.4|15384.4|945
1635145500000|2021-10-25 07:05:00|15387.4|15385.4|15390.9|15388.9|15393.2|15391.2|15385.3|15383.3|384
1635145800000|2021-10-25 07:10:00|15390.8|15388.8|15386.6|15384.6|15393.7|15391.7|15386.2|15384.2|350
1635146100000|2021-10-25 07:15:00|15386.7|15384.7|15385.7|15383.7|15389.4|15387.4|15381.4|15379.4|618
1635146400000|2021-10-25 07:20:00|15385.8|15383.8|15384.9|15382.9|15386.1|15384.1|15380.6|15378.6|451
1635146700000|2021-10-25 07:25:00|15384.8|15382.8|15383.2|15381.2|15387.1|15385.1|15380.8|15378.8|323
1635147000000|2021-10-25 07:30:00|15383.3|15381.3|15388.9|15386.9|15389.9|15387.9|15378.2|15376.2|659
1635147300000|2021-10-25 07:35:00|15388.8|15386.8|15386.1|15384.1|15391.7|15389.7|15385.2|15383.2|596
1635147600000|2021-10-25 07:40:00|15386.2|15384.2|15390.6|15388.6|15391.6|15389.6|15385.7|15383.7|217
1635147900000|2021-10-25 07:45:00|15390.4|15388.4|15390.4|15388.4|15392.6|15390.6|15384.2|15382.2|382
1635148200000|2021-10-25 07:50:00|15390.6|15388.6|15385.7|15383.7|15391.1|15389.1|15385.1|15383.1|174
1635148500000|2021-10-25 07:55:00|15386.3|15384.3|15386.1|15384.1|15388.7|15386.7|15384.1|15382.1|228
1635148800000|2021-10-25 08:00:00|15386.9|15384.9|15398.7|15396.7|15399.3|15397.3|15383.8|15381.8|760
1635149100000|2021-10-25 08:05:00|15398.8|15396.8|15401.3|15399.3|15407.6|15405.6|15397.1|15395.1|1059
1635149400000|2021-10-25 08:10:00|15401.6|15399.6|15398.7|15396.7|15405.8|15403.8|15398.4|15396.4|689
1635149700000|2021-10-25 08:15:00|15398.6|15396.6|15392.2|15390.2|15398.8|15396.8|15391.3|15389.3|522
1635150000000|2021-10-25 08:20:00|15392.3|15390.3|15392.6|15390.6|15396.7|15394.7|15390.3|15388.3|476
1635150300000|2021-10-25 08:25:00|15392.7|15390.7|15390.6|15388.6|15395.2|15393.2|15389.4|15387.4|307
1635150600000|2021-10-25 08:30:00|15389.9|15387.9|15388.1|15386.1|15390.7|15388.7|15385.8|15383.8|470
1635150900000|2021-10-25 08:35:00|15388.2|15386.2|15385.3|15383.3|15389.1|15387.1|15382.7|15380.7|456
1635151200000|2021-10-25 08:40:00|15385.2|15383.2|15388.3|15386.3|15388.8|15386.8|15384.7|15382.7|264
1635151500000|2021-10-25 08:45:00|15388.4|15386.4|15392.8|15390.8|15393.1|15391.1|15387.4|15385.4|333
1635151800000|2021-10-25 08:50:00|15392.9|15390.9|15390.1|15388.1|15393.1|15391.1|15388.4|15386.4|174
1635152100000|2021-10-25 08:55:00|15390.2|15388.2|15388.4|15386.4|15390.9|15388.9|15386.8|15384.8|206
1635152400000|2021-10-25 09:00:00|15388.6|15386.6|15396.8|15394.8|15396.9|15394.9|15387.3|15385.3|470
1635152700000|2021-10-25 09:05:00|15396.7|15394.7|15392.1|15390.1|15397.8|15395.8|15392.1|15390.1|328
1635153000000|2021-10-25 09:10:00|15392.2|15390.2|15393.1|15391.1|15393.8|15391.8|15391.2|15389.2|145
1635153300000|2021-10-25 09:15:00|15393.2|15391.2|15391.2|15389.2|15393.7|15391.7|15390.9|15388.9|205
1635153600000|2021-10-25 09:20:00|15391.8|15389.8|15386.9|15384.9|15393.8|15391.8|15386.2|15384.2|435
1635153900000|2021-10-25 09:25:00|15386.8|15384.8|15387.7|15385.7|15388.9|15386.9|15384.7|15382.7|279
1635154200000|2021-10-25 09:30:00|15387.6|15385.6|15388.9|15386.9|15389.8|15387.8|15385.4|15383.4|199
1635154500000|2021-10-25 09:35:00|15388.8|15386.8|15389.8|15387.8|15392.2|15390.2|15388.8|15386.8|156
1635154800000|2021-10-25 09:40:00|15389.7|15387.7|15388.8|15386.8|15390.8|15388.8|15386.6|15384.6|146
1635155100000|2021-10-25 09:45:00|15388.9|15386.9|15389.6|15387.6|15392.1|15390.1|15387.6|15385.6|175
1635155400000|2021-10-25 09:50:00|15389.4|15387.4|15388.6|15386.6|15392.3|15390.3|15387.6|15385.6|110
1635155700000|2021-10-25 09:55:00|15388.7|15386.7|15389.4|15387.4|15390.7|15388.7|15386.3|15384.3|163
1635156000000|2021-10-25 10:00:00|15389.6|15387.6|15392.6|15390.6|15393.8|15391.8|15388.2|15386.2|235
1635156300000|2021-10-25 10:05:00|15392.8|15390.8|15392.1|15390.1|15394.4|15392.4|15388.2|15386.2|260
1635156600000|2021-10-25 10:10:00|15391.9|15389.9|15396.1|15394.1|15397.3|15395.3|15391.3|15389.3|356
1635156900000|2021-10-25 10:15:00|15396.2|15394.2|15395.8|15393.8|15398.2|15396.2|15394.3|15392.3|245
1635157200000|2021-10-25 10:20:00|15395.6|15393.6|15395.6|15393.6|15396.3|15394.3|15394.2|15392.2|195
1635157500000|2021-10-25 10:25:00|15395.4|15393.4|15395.8|15393.8|15398.9|15396.9|15393.7|15391.7|322
1635157800000|2021-10-25 10:30:00|15395.9|15393.9|15395.6|15393.6|15398.2|15396.2|15394.4|15392.4|265
1635158100000|2021-10-25 10:35:00|15395.4|15393.4|15394.8|15392.8|15398.7|15396.7|15394.3|15392.3|310
1635158400000|2021-10-25 10:40:00|15394.9|15392.9|15396.8|15394.8|15398.9|15396.9|15394.9|15392.9|230
1635158700000|2021-10-25 10:45:00|15396.7|15394.7|15397.2|15395.2|15398.7|15396.7|15394.6|15392.6|208
1635159000000|2021-10-25 10:50:00|15397.3|15395.3|15397.6|15395.6|15399.8|15397.8|15395.8|15393.8|272
1635159300000|2021-10-25 10:55:00|15397.7|15395.7|15395.2|15393.2|15399.6|15397.6|15393.8|15391.8|271
1635159600000|2021-10-25 11:00:00|15395.3|15393.3|15379.4|15377.4|15395.3|15393.3|15378.8|15376.8|1273
1635159900000|2021-10-25 11:05:00|15379.6|15377.6|15382.6|15380.6|15383.3|15381.3|15370.7|15368.7|1780
1635160200000|2021-10-25 11:10:00|15382.3|15380.3|15388.7|15386.7|15389.2|15387.2|15379.8|15377.8|915
1635160500000|2021-10-25 11:15:00|15388.9|15386.9|15392.4|15390.4|15394.6|15392.6|15386.1|15384.1|447
1635160800000|2021-10-25 11:20:00|15392.3|15390.3|15392.1|15390.1|15398.4|15396.4|15391.7|15389.7|558
1635161100000|2021-10-25 11:25:00|15392.3|15390.3|15392.9|15390.9|15393.6|15391.6|15388.7|15386.7|378
1635161400000|2021-10-25 11:30:00|15393.1|15391.1|15392.1|15390.1|15393.6|15391.6|15390.8|15388.8|243
1635161700000|2021-10-25 11:35:00|15392.2|15390.2|15395.9|15393.9|15396.9|15394.9|15390.4|15388.4|555
1635162000000|2021-10-25 11:40:00|15396.3|15394.3|15395.8|15393.8|15397.2|15395.2|15392.8|15390.8|355
1635162300000|2021-10-25 11:45:00|15395.7|15393.7|15404.8|15402.8|15404.8|15402.8|15393.6|15391.6|726
1635162600000|2021-10-25 11:50:00|15404.6|15402.6|15405.8|15403.8|15406.7|15404.7|15401.6|15399.6|681
1635162900000|2021-10-25 11:55:00|15406.1|15404.1|15406.3|15404.3|15408.9|15406.9|15400.6|15398.6|757
1635163200000|2021-10-25 12:00:00|15405.9|15403.9|15401.6|15399.6|15407.8|15405.8|15396.4|15394.4|811
1635163500000|2021-10-25 12:05:00|15401.4|15399.4|15401.4|15399.4|15404.7|15402.7|15397.9|15395.9|646
1635163800000|2021-10-25 12:10:00|15401.7|15399.7|15399.8|15397.8|15402.2|15400.2|15398.6|15396.6|252
1635164100000|2021-10-25 12:15:00|15399.7|15397.7|15407.8|15405.8|15410.3|15408.3|15399.4|15397.4|758
1635164400000|2021-10-25 12:20:00|15407.6|15405.6|15394.6|15392.6|15407.9|15405.9|15393.8|15391.8|1152
1635164700000|2021-10-25 12:25:00|15394.7|15392.7|15394.9|15392.9|15397.3|15395.3|15392.3|15390.3|817
1635165000000|2021-10-25 12:30:00|15395.2|15393.2|15395.1|15393.1|15400.3|15398.3|15391.1|15389.1|1187
1635165300000|2021-10-25 12:35:00|15395.3|15393.3|15400.4|15398.4|15400.4|15398.4|15394.7|15392.7|409
1635165600000|2021-10-25 12:40:00|15400.8|15398.8|15406.3|15404.3|15408.3|15406.3|15400.6|15398.6|1059
1635165900000|2021-10-25 12:45:00|15406.2|15404.2|15406.9|15404.9|15410.3|15408.3|15403.8|15401.8|999
1635166200000|2021-10-25 12:50:00|15406.8|15404.8|15405.1|15403.1|15408.7|15406.7|15404.2|15402.2|623
1635166500000|2021-10-25 12:55:00|15405.2|15403.2|15398.8|15396.8|15406.7|15404.7|15395.6|15393.6|1014
1635166800000|2021-10-25 13:00:00|15398.9|15396.9|15401.8|15399.8|15402.9|15400.9|15396.2|15394.2|744
1635167100000|2021-10-25 13:05:00|15401.9|15399.9|15401.9|15399.9|15404.3|15402.3|15401.3|15399.3|454
1635167400000|2021-10-25 13:10:00|15402.1|15400.1|15407.3|15405.3|15407.8|15405.8|15400.6|15398.6|639
1635167700000|2021-10-25 13:15:00|15407.4|15405.4|15413.8|15411.8|15414.2|15412.2|15406.7|15404.7|1150
1635168000000|2021-10-25 13:20:00|15413.7|15411.7|15415.6|15413.6|15420.3|15418.3|15412.9|15410.9|2033
1635168300000|2021-10-25 13:25:00|15415.8|15413.8|15421.4|15419.4|15422.6|15420.6|15412.9|15410.9|2247
1635168600000|2021-10-25 13:30:00|15421.2|15419.2|15439.4|15438.4|15447.9|15446.9|15408.9|15407.9|16679
1635168900000|2021-10-25 13:35:00|15439.8|15438.8|15373.3|15372.3|15444.1|15443.1|15372.6|15371.6|15761
1635169200000|2021-10-25 13:40:00|15372.6|15371.6|15372.3|15371.3|15376.4|15375.4|15338.3|15337.3|16499
1635169500000|2021-10-25 13:45:00|15371.6|15370.6|15382.6|15381.6|15389.1|15388.1|15360.1|15359.1|11180
1635169800000|2021-10-25 13:50:00|15382.3|15381.3|15384.8|15383.8|15391.7|15390.7|15365.8|15364.8|8248
1635170100000|2021-10-25 13:55:00|15384.3|15383.3|15406.4|15405.4|15409.3|15408.3|15383.1|15382.1|8976
1635170400000|2021-10-25 14:00:00|15406.6|15405.6|15408.8|15407.8|15417.6|15416.6|15400.1|15399.1|8080
1635170700000|2021-10-25 14:05:00|15409.1|15408.1|15405.1|15404.1|15410.9|15409.9|15393.1|15392.1|5683
1635171000000|2021-10-25 14:10:00|15404.9|15403.9|15408.8|15407.8|15413.9|15412.9|15400.6|15399.6|5299
1635171300000|2021-10-25 14:15:00|15407.9|15406.9|15411.3|15410.3|15416.4|15415.4|15400.1|15399.1|6900
1635171600000|2021-10-25 14:20:00|15410.9|15409.9|15411.3|15410.3|15431.2|15430.2|15405.7|15404.7|6938
1635171900000|2021-10-25 14:25:00|15411.2|15410.2|15430.1|15429.1|15430.4|15429.4|15397.7|15396.7|7038
1635172200000|2021-10-25 14:30:00|15428.8|15427.8|15427.8|15426.8|15435.4|15434.4|15420.8|15419.8|5148
1635172500000|2021-10-25 14:35:00|15427.6|15426.6|15421.3|15420.3|15430.9|15429.9|15413.1|15412.1|4934
1635172800000|2021-10-25 14:40:00|15421.2|15420.2|15419.3|15418.3|15426.6|15425.6|15410.8|15409.8|3875
1635173100000|2021-10-25 14:45:00|15419.2|15418.2|15419.7|15418.7|15423.4|15422.4|15412.2|15411.2|3922
1635173400000|2021-10-25 14:50:00|15419.6|15418.6|15424.4|15423.4|15426.3|15425.3|15414.6|15413.6|3296
1635173700000|2021-10-25 14:55:00|15424.6|15423.6|15424.6|15423.6|15428.8|15427.8|15421.1|15420.1|3035
1635174000000|2021-10-25 15:00:00|15424.1|15423.1|15420.3|15419.3|15427.7|15426.7|15408.8|15407.8|4859
1635174300000|2021-10-25 15:05:00|15420.4|15419.4|15436.7|15435.7|15436.9|15435.9|15419.8|15418.8|5139
1635174600000|2021-10-25 15:10:00|15437.1|15436.1|15444.9|15443.9|15446.4|15445.4|15429.9|15428.9|6256
1635174900000|2021-10-25 15:15:00|15444.8|15443.8|15432.6|15431.6|15446.9|15445.9|15429.8|15428.8|4271
1635175200000|2021-10-25 15:20:00|15432.4|15431.4|15434.3|15433.3|15439.4|15438.4|15429.3|15428.3|2915
1635175500000|2021-10-25 15:25:00|15434.4|15433.4|15444.2|15443.2|15444.2|15443.2|15432.3|15431.3|3060
1635175800000|2021-10-25 15:30:00|15443.8|15442.8|15429.8|15428.8|15444.9|15443.9|15426.4|15425.4|3337
1635176100000|2021-10-25 15:35:00|15429.3|15428.3|15433.1|15432.1|15434.7|15433.7|15426.8|15425.8|2682
1635176400000|2021-10-25 15:40:00|15432.9|15431.9|15436.1|15435.1|15442.2|15441.2|15432.3|15431.3|2527
1635176700000|2021-10-25 15:45:00|15435.9|15434.9|15436.6|15435.6|15444.9|15443.9|15434.9|15433.9|2538
1635177000000|2021-10-25 15:50:00|15436.7|15435.7|15445.7|15444.7|15452.1|15451.1|15435.8|15434.8|4167
1635177300000|2021-10-25 15:55:00|15445.6|15444.6|15451.6|15450.6|15456.2|15455.2|15441.9|15440.9|3115
1635177600000|2021-10-25 16:00:00|15451.7|15450.7|15464.6|15463.6|15466.6|15465.6|15445.6|15444.6|4891
1635177900000|2021-10-25 16:05:00|15464.5|15463.5|15471.4|15470.4|15474.1|15473.1|15462.5|15461.5|4653
1635178200000|2021-10-25 16:10:00|15471.6|15470.6|15471.4|15470.4|15474.1|15473.1|15464.4|15463.4|3408
1635178500000|2021-10-25 16:15:00|15471.6|15470.6|15468.5|15467.5|15472.4|15471.4|15466.4|15465.4|1633
1635178800000|2021-10-25 16:20:00|15469|15468|15478.5|15477.5|15479.4|15478.4|15462.9|15461.9|3515
1635179100000|2021-10-25 16:25:00|15478.8|15477.8|15482.4|15481.4|15486.4|15485.4|15476.6|15475.6|3294
1635179400000|2021-10-25 16:30:00|15482.5|15481.5|15488.6|15487.6|15488.6|15487.6|15481.9|15480.9|2877
1635179700000|2021-10-25 16:35:00|15488.5|15487.5|15506.4|15505.4|15506.9|15505.9|15486.1|15485.1|5245
1635180000000|2021-10-25 16:40:00|15506.5|15505.5|15507.9|15506.9|15508.1|15507.1|15503.9|15502.9|3129
1635180300000|2021-10-25 16:45:00|15507.6|15506.6|15512.3|15511.3|15520.1|15519.1|15506.6|15505.6|4207
1635180600000|2021-10-25 16:50:00|15512.5|15511.5|15513.5|15512.5|15518.6|15517.6|15511|15510|2644
1635180900000|2021-10-25 16:55:00|15513.6|15512.6|15511|15510|15515.3|15514.3|15509.5|15508.5|2441
1635181200000|2021-10-25 17:00:00|15511.2|15510.2|15511.7|15510.7|15517.6|15516.6|15510.6|15509.6|2226
1635181500000|2021-10-25 17:05:00|15511.8|15510.8|15511.3|15510.3|15516.6|15515.6|15510.1|15509.1|2066
1635181800000|2021-10-25 17:10:00|15511.6|15510.6|15519.3|15518.3|15521.5|15520.5|15511|15510|3207
1635182100000|2021-10-25 17:15:00|15519.2|15518.2|15518.1|15517.1|15521.2|15520.2|15515.5|15514.5|2234
1635182400000|2021-10-25 17:20:00|15518.2|15517.2|15509|15508|15518.7|15517.7|15507.6|15506.6|2529
1635182700000|2021-10-25 17:25:00|15509.1|15508.1|15511.3|15510.3|15514.7|15513.7|15507.8|15506.8|1819
1635183000000|2021-10-25 17:30:00|15511.2|15510.2|15512.2|15511.2|15515.7|15514.7|15510.7|15509.7|1650
1635183300000|2021-10-25 17:35:00|15512.1|15511.1|15512.2|15511.2|15514.3|15513.3|15508.5|15507.5|1881
1635183600000|2021-10-25 17:40:00|15512.3|15511.3|15512.2|15511.2|15513.7|15512.7|15505|15504|2456
1635183900000|2021-10-25 17:45:00|15512.1|15511.1|15508.1|15507.1|15513.3|15512.3|15506.7|15505.7|1452
1635184200000|2021-10-25 17:50:00|15508.2|15507.2|15509.3|15508.3|15510.7|15509.7|15505.2|15504.2|1593
1635184500000|2021-10-25 17:55:00|15509.2|15508.2|15505.1|15504.1|15512.8|15511.8|15504|15503|2890
1635184800000|2021-10-25 18:00:00|15505.2|15504.2|15505.3|15504.3|15510.7|15509.7|15501.7|15500.7|3784
1635185100000|2021-10-25 18:05:00|15505.2|15504.2|15512.7|15511.7|15513.1|15512.1|15502.3|15501.3|2444
1635185400000|2021-10-25 18:10:00|15512.8|15511.8|15516.2|15515.2|15520.3|15519.3|15510.7|15509.7|3130
1635185700000|2021-10-25 18:15:00|15516.1|15515.1|15519.7|15518.7|15522.1|15521.1|15514.6|15513.6|3077
1635186000000|2021-10-25 18:20:00|15519.5|15518.5|15524.5|15523.5|15527.2|15526.2|15517.3|15516.3|2966
1635186300000|2021-10-25 18:25:00|15524.3|15523.3|15536.7|15535.7|15537.6|15536.6|15522.2|15521.2|3928
1635186600000|2021-10-25 18:30:00|15536.8|15535.8|15551.6|15550.6|15552.7|15551.7|15536.5|15535.5|6140
1635186900000|2021-10-25 18:35:00|15551.7|15550.7|15538.3|15537.3|15556|15555|15537.8|15536.8|6722
1635187200000|2021-10-25 18:40:00|15538.5|15537.5|15530.3|15529.3|15543.3|15542.3|15527.7|15526.7|4398
1635187500000|2021-10-25 18:45:00|15530.5|15529.5|15533|15532|15533|15532|15523.5|15522.5|3986
1635187800000|2021-10-25 18:50:00|15532.8|15531.8|15534|15533|15537.6|15536.6|15527.8|15526.8|3415
1635188100000|2021-10-25 18:55:00|15533.7|15532.7|15532.3|15531.3|15535.2|15534.2|15529.1|15528.1|2565
1635188400000|2021-10-25 19:00:00|15532.2|15531.2|15528.7|15527.7|15535.7|15534.7|15526.8|15525.8|2575
1635188700000|2021-10-25 19:05:00|15528.6|15527.6|15527.7|15526.7|15532.1|15531.1|15525.1|15524.1|2379
1635189000000|2021-10-25 19:10:00|15528|15527|15527.3|15526.3|15530.6|15529.6|15524.7|15523.7|2397
1635189300000|2021-10-25 19:15:00|15527.5|15526.5|15529.6|15528.6|15536.5|15535.5|15524.2|15523.2|3044
1635189600000|2021-10-25 19:20:00|15529.8|15528.8|15517.1|15516.1|15533.2|15532.2|15516.5|15515.5|3798
1635189900000|2021-10-25 19:25:00|15517|15516|15528.1|15527.1|15528.1|15527.1|15514.7|15513.7|3121
1635190200000|2021-10-25 19:30:00|15528|15527|15518.6|15517.6|15529.1|15528.1|15517.6|15516.6|2625
1635190500000|2021-10-25 19:35:00|15518.7|15517.7|15518.5|15517.5|15521.2|15520.2|15512.9|15511.9|3128
1635190800000|2021-10-25 19:40:00|15518.4|15517.4|15516.7|15515.7|15521|15520|15511.7|15510.7|2959
1635191100000|2021-10-25 19:45:00|15516.1|15515.1|15516.4|15515.4|15519.7|15518.7|15510.6|15509.6|2793
1635191400000|2021-10-25 19:50:00|15516.6|15515.6|15509|15508|15519|15518|15503.9|15502.9|7229
1635191700000|2021-10-25 19:55:00|15509.4|15508.4|15514.4|15513.4|15516.2|15515.2|15493.1|15492.1|13401
1635192000000|2021-10-25 20:00:00|15514.9|15512.9|15502.6|15500.6|15519.7|15517.7|15500.9|15498.9|4493
1635192300000|2021-10-25 20:05:00|15502.5|15500.5|15526.4|15524.4|15534|15532|15465.2|15463.2|9612
1635192600000|2021-10-25 20:10:00|15526|15524|15527.2|15525.2|15530.4|15528.4|15520.1|15518.1|2566
1635192900000|2021-10-25 20:15:00|15527.1|15525.1|15532.1|15530.1|15534|15532|15525.1|15523.1|1227
1635193200000|2021-10-25 20:20:00|15532.2|15530.2|15537.5|15535.5|15539.2|15537.2|15524.7|15522.7|1022
1635193500000|2021-10-25 20:25:00|15537.4|15535.4|15539.2|15537.2|15539.2|15537.2|15534.1|15532.1|480
1635193800000|2021-10-25 20:30:00|15539|15537|15554.5|15552.5|15555.9|15553.9|15539|15537|1166
1635194100000|2021-10-25 20:35:00|15554.4|15552.4|15558.4|15556.4|15559.2|15557.2|15552.2|15550.2|803
1635194400000|2021-10-25 20:40:00|15558.5|15556.5|15553.4|15551.4|15558.5|15556.5|15553.1|15551.1|466
1635194700000|2021-10-25 20:45:00|15553.2|15551.2|15550.7|15548.7|15553.9|15551.9|15549.7|15547.7|564
1635195000000|2021-10-25 20:50:00|15550.6|15548.6|15553|15551|15555.2|15553.2|15550.4|15548.4|361
1635195300000|2021-10-25 20:55:00|15552.9|15550.9|15557.9|15552.9|15558|15555.9|15552.9|15550.9|541
1635195600000|2021-10-25 21:00:00|15557.3|15552.3|15557.4|15552.4|15559.4|15554.4|15555.2|15550.2|0
1635195900000|2021-10-25 21:05:00|15557.3|15552.3|15557.6|15552.6|15558.2|15553.2|15556.5|15551.5|0
1635196200000|2021-10-25 21:10:00|15557.3|15552.3|15553.2|15548.2|15557.8|15552.8|15553|15548|0
1635196500000|2021-10-25 21:15:00|15554.3|15549.3|15548|15543|15555.4|15550.4|15546.5|15541.5|0
1635196800000|2021-10-25 21:20:00|15547.4|15542.4|15545.7|15540.7|15549.8|15544.8|15545.7|15540.7|0
1635197100000|2021-10-25 21:25:00|15545.6|15540.6|15547.6|15542.6|15547.6|15542.6|15543.7|15538.7|0
1635197400000|2021-10-25 21:30:00|15547.8|15542.8|15555|15550|15555|15550|15547.8|15542.8|0
1635197700000|2021-10-25 21:35:00|15554.2|15549.2|15552.1|15547.1|15554.3|15549.3|15552.1|15547.1|0
1635198000000|2021-10-25 21:40:00|15551.1|15546.1|15551|15546|15551.4|15546.4|15549.8|15544.8|0
1635198300000|2021-10-25 21:45:00|15550.9|15545.9|15549.9|15544.9|15551.2|15546.2|15548.4|15543.4|0
1635198600000|2021-10-25 21:50:00|15550|15545|15550.4|15545.4|15550.8|15545.8|15547.9|15542.9|0
1635198900000|2021-10-25 21:55:00|15551|15546|15550.6|15545.6|15551|15546|15549.6|15544.6|0
1635199200000|2021-10-25 22:00:00|15556.6|15554.6|15543.2|15541.2|15556.6|15554.6|15539|15537|795
1635199500000|2021-10-25 22:05:00|15543.6|15541.6|15541.7|15539.7|15546.1|15544.1|15539.6|15537.6|280
1635199800000|2021-10-25 22:10:00|15542.5|15540.5|15542.4|15540.4|15542.9|15540.9|15541.2|15539.2|108
1635200100000|2021-10-25 22:15:00|15542.2|15540.2|15542|15540|15544|15542|15540.9|15538.9|154
1635200400000|2021-10-25 22:20:00|15542.1|15540.1|15542.1|15540.1|15544.2|15542.2|15541.4|15539.4|147
1635200700000|2021-10-25 22:25:00|15542|15540|15543.9|15541.9|15545.9|15543.9|15541.7|15539.7|182
1635201000000|2021-10-25 22:30:00|15543.7|15541.7|15541.5|15539.5|15543.9|15541.9|15540.6|15538.6|305
1635201300000|2021-10-25 22:35:00|15541.7|15539.7|15541.7|15539.7|15542.5|15540.5|15539.7|15537.7|271
1635201600000|2021-10-25 22:40:00|15541.9|15539.9|15541.6|15539.6|15542.6|15540.6|15540.1|15538.1|142
1635201900000|2021-10-25 22:45:00|15541.7|15539.7|15542.9|15540.9|15543.2|15541.2|15540|15538|119
1635202200000|2021-10-25 22:50:00|15543|15541|15541.1|15539.1|15544.2|15542.2|15540.7|15538.7|191
1635202500000|2021-10-25 22:55:00|15541.4|15539.4|15540.5|15538.5|15541.4|15539.4|15538|15536|195
1635202800000|2021-10-25 23:00:00|15540.4|15538.4|15542.1|15540.1|15542.5|15540.5|15538.5|15536.5|272
1635203100000|2021-10-25 23:05:00|15542.2|15540.2|15543.5|15541.5|15545.2|15543.2|15541.9|15539.9|176
1635203400000|2021-10-25 23:10:00|15543.4|15541.4|15543.7|15541.7|15545.2|15543.2|15543.1|15541.1|132
1635203700000|2021-10-25 23:15:00|15543.9|15541.9|15542.6|15540.6|15544.7|15542.7|15541|15539|133
1635204000000|2021-10-25 23:20:00|15542.4|15540.4|15541.1|15539.1|15543.4|15541.4|15541.1|15539.1|109
1635204300000|2021-10-25 23:25:00|15541|15539|15538.9|15536.9|15541.5|15539.5|15538.7|15536.7|167
1635204600000|2021-10-25 23:30:00|15539|15537|15542.5|15540.5|15543.5|15541.5|15538.9|15536.9|219
1635204900000|2021-10-25 23:35:00|15542.4|15540.4|15543|15541|15544|15542|15541.6|15539.6|180
1635205200000|2021-10-25 23:40:00|15543.1|15541.1|15544|15542|15545.1|15543.1|15542|15540|289
1635205500000|2021-10-25 23:45:00|15544.1|15542.1|15549.5|15547.5|15550.5|15548.5|15543.9|15541.9|491
1635205800000|2021-10-25 23:50:00|15549.7|15547.7|15553.1|15551.1|15555.7|15553.7|15548.7|15546.7|521
1635206100000|2021-10-25 23:55:00|15553|15551|15552.9|15550.9|15554.4|15552.4|15551.2|15549.2|236
1635206400000|2021-10-26 00:00:00|15553|15551|15553.4|15551.4|15562.5|15560.5|15552.2|15550.2|1075
1635206700000|2021-10-26 00:05:00|15553.2|15551.2|15567.2|15565.2|15569.2|15567.2|15552.2|15550.2|986
1635207000000|2021-10-26 00:10:00|15567.1|15565.1|15567.4|15565.4|15571.6|15569.6|15564.9|15562.9|771
1635207300000|2021-10-26 00:15:00|15567.2|15565.2|15566.9|15564.9|15570.9|15568.9|15565.6|15563.6|308
1635207600000|2021-10-26 00:20:00|15567.6|15565.6|15567.9|15565.9|15568|15566|15565.2|15563.2|323
1635207900000|2021-10-26 00:25:00|15568.1|15566.1|15569.9|15567.9|15569.9|15567.9|15566.2|15564.2|230
1635208200000|2021-10-26 00:30:00|15569.7|15567.7|15568.4|15566.4|15572.7|15570.7|15566.4|15564.4|436
1635208500000|2021-10-26 00:35:00|15568.5|15566.5|15567.4|15565.4|15571.9|15569.9|15567|15565|240
1635208800000|2021-10-26 00:40:00|15568|15566|15574.6|15572.6|15577.5|15575.5|15565|15563|629
1635209100000|2021-10-26 00:45:00|15574.7|15572.7|15584.6|15582.6|15587.4|15585.4|15573.9|15571.9|1152
1635209400000|2021-10-26 00:50:00|15584.4|15582.4|15579.9|15577.9|15584.6|15582.6|15579.6|15577.6|379
1635209700000|2021-10-26 00:55:00|15580.1|15578.1|15581.1|15579.1|15584.2|15582.2|15579.4|15577.4|358
1635210000000|2021-10-26 01:00:00|15581.2|15579.2|15588.1|15586.1|15589.6|15587.6|15581.2|15579.2|541
1635210300000|2021-10-26 01:05:00|15588|15586|15590.9|15588.9|15592.9|15590.9|15587|15585|490
1635210600000|2021-10-26 01:10:00|15590.7|15588.7|15590.2|15588.2|15591.1|15589.1|15587.4|15585.4|386
1635210900000|2021-10-26 01:15:00|15590.4|15588.4|15589.2|15587.2|15591.6|15589.6|15586.1|15584.1|406
1635211200000|2021-10-26 01:20:00|15589.1|15587.1|15589.7|15587.7|15596.7|15594.7|15588|15586|801
1635211500000|2021-10-26 01:25:00|15589.6|15587.6|15588.4|15586.4|15589.6|15587.6|15587.1|15585.1|286
1635211800000|2021-10-26 01:30:00|15588.2|15586.2|15582.2|15580.2|15588.6|15586.6|15581.4|15579.4|536
1635212100000|2021-10-26 01:35:00|15582.1|15580.1|15585|15583|15587.4|15585.4|15581.4|15579.4|294
1635212400000|2021-10-26 01:40:00|15585.1|15583.1|15579.1|15577.1|15585.4|15583.4|15578.6|15576.6|471
1635212700000|2021-10-26 01:45:00|15579.4|15577.4|15581.1|15579.1|15582.6|15580.6|15578.1|15576.1|371
1635213000000|2021-10-26 01:50:00|15580.6|15578.6|15583.4|15581.4|15584.2|15582.2|15578.9|15576.9|253
1635213300000|2021-10-26 01:55:00|15583.5|15581.5|15580.1|15578.1|15585.1|15583.1|15580|15578|296
1635213600000|2021-10-26 02:00:00|15580|15578|15578.9|15576.9|15580|15578|15576.1|15574.1|400
1635213900000|2021-10-26 02:05:00|15578.7|15576.7|15577.1|15575.1|15579|15577|15575.4|15573.4|351
1635214200000|2021-10-26 02:10:00|15577|15575|15580.4|15578.4|15580.4|15578.4|15576.2|15574.2|238
1635214500000|2021-10-26 02:15:00|15580.5|15578.5|15582.9|15580.9|15583|15581|15579.6|15577.6|260
1635214800000|2021-10-26 02:20:00|15583|15581|15583.4|15581.4|15583.9|15581.9|15581|15579|202
1635215100000|2021-10-26 02:25:00|15583.2|15581.2|15580.1|15578.1|15584.1|15582.1|15580|15578|163
1635215400000|2021-10-26 02:30:00|15580|15578|15581.1|15579.1|15581.7|15579.7|15577.2|15575.2|285
1635215700000|2021-10-26 02:35:00|15581.2|15579.2|15581.4|15579.4|15581.4|15579.4|15578.9|15576.9|73
1635216000000|2021-10-26 02:40:00|15581.2|15579.2|15578.9|15576.9|15581.6|15579.6|15578.7|15576.7|86
1635216300000|2021-10-26 02:45:00|15579|15577|15580.9|15578.9|15580.9|15578.9|15578.2|15576.2|84
1635216600000|2021-10-26 02:50:00|15580.7|15578.7|15586.9|15584.9|15587.4|15585.4|15580.5|15578.5|371
1635216900000|2021-10-26 02:55:00|15586.7|15584.7|15587.6|15585.6|15589.5|15587.5|15586.4|15584.4|230
1635217200000|2021-10-26 03:00:00|15587.5|15585.5|15586.1|15584.1|15588.4|15586.4|15585.6|15583.6|172
1635217500000|2021-10-26 03:05:00|15586.2|15584.2|15582.1|15580.1|15586.6|15584.6|15582.1|15580.1|192
1635217800000|2021-10-26 03:10:00|15582|15580|15579.4|15577.4|15582.2|15580.2|15579.2|15577.2|157
1635218100000|2021-10-26 03:15:00|15579.2|15577.2|15580.6|15578.6|15581.4|15579.4|15578.6|15576.6|240
1635218400000|2021-10-26 03:20:00|15580.5|15578.5|15579.1|15577.1|15581.6|15579.6|15578.7|15576.7|109
1635218700000|2021-10-26 03:25:00|15579.2|15577.2|15581.1|15579.1|15581.4|15579.4|15579.1|15577.1|94
1635219000000|2021-10-26 03:30:00|15581.4|15579.4|15580.9|15578.9|15581.7|15579.7|15579.7|15577.7|86
1635219300000|2021-10-26 03:35:00|15581|15579|15578.9|15576.9|15581|15579|15578.9|15576.9|79
1635219600000|2021-10-26 03:40:00|15578.7|15576.7|15579|15577|15580.2|15578.2|15577.9|15575.9|141
1635219900000|2021-10-26 03:45:00|15579.1|15577.1|15578|15576|15579.1|15577.1|15576.6|15574.6|106
1635220200000|2021-10-26 03:50:00|15577.7|15575.7|15579.6|15577.6|15579.6|15577.6|15577.7|15575.7|76
1635220500000|2021-10-26 03:55:00|15579.5|15577.5|15581.2|15579.2|15581.4|15579.4|15579.5|15577.5|82
1635220800000|2021-10-26 04:00:00|15581.1|15579.1|15583.9|15581.9|15584.1|15582.1|15580.1|15578.1|203
1635221100000|2021-10-26 04:05:00|15584|15582|15583.6|15581.6|15584.4|15582.4|15582.6|15580.6|103
1635221400000|2021-10-26 04:10:00|15583.5|15581.5|15584.1|15582.1|15584.9|15582.9|15583.2|15581.2|98
1635221700000|2021-10-26 04:15:00|15583.9|15581.9|15584.6|15582.6|15584.9|15582.9|15583.6|15581.6|93
1635222000000|2021-10-26 04:20:00|15584.5|15582.5|15584.6|15582.6|15587|15585|15584.1|15582.1|240
1635222300000|2021-10-26 04:25:00|15584.7|15582.7|15586.7|15584.7|15587.5|15585.5|15584.2|15582.2|133
1635222600000|2021-10-26 04:30:00|15586.9|15584.9|15586|15584|15590.1|15588.1|15585.7|15583.7|299
1635222900000|2021-10-26 04:35:00|15586.1|15584.1|15588.1|15586.1|15589.4|15587.4|15585.2|15583.2|252
1635223200000|2021-10-26 04:40:00|15588.2|15586.2|15591.1|15589.1|15593.5|15591.5|15588.2|15586.2|313
1635223500000|2021-10-26 04:45:00|15591|15589|15588.9|15586.9|15591.7|15589.7|15587.7|15585.7|138
1635223800000|2021-10-26 04:50:00|15589|15587|15586.4|15584.4|15589.4|15587.4|15586.4|15584.4|136
1635224100000|2021-10-26 04:55:00|15586.5|15584.5|15588.9|15586.9|15589.4|15587.4|15586.5|15584.5|117
1635224400000|2021-10-26 05:00:00|15588.7|15586.7|15588.1|15586.1|15590.4|15588.4|15587.1|15585.1|186
1635224700000|2021-10-26 05:05:00|15587.9|15585.9|15585.9|15583.9|15588.4|15586.4|15585|15583|189
1635225000000|2021-10-26 05:10:00|15586.1|15584.1|15587.2|15585.2|15588.6|15586.6|15584.4|15582.4|246
1635225300000|2021-10-26 05:15:00|15587.1|15585.1|15588.1|15586.1|15589.9|15587.9|15586.1|15584.1|186
1635225600000|2021-10-26 05:20:00|15588.4|15586.4|15592.9|15590.9|15593.2|15591.2|15588.1|15586.1|298
1635225900000|2021-10-26 05:25:00|15593|15591|15593.6|15591.6|15593.9|15591.9|15590.1|15588.1|144
1635226200000|2021-10-26 05:30:00|15593.5|15591.5|15588.7|15586.7|15594.1|15592.1|15587.6|15585.6|314
1635226500000|2021-10-26 05:35:00|15588.6|15586.6|15588.6|15586.6|15589.2|15587.2|15586.5|15584.5|227
1635226800000|2021-10-26 05:40:00|15588.7|15586.7|15588.1|15586.1|15589.9|15587.9|15585.6|15583.6|198
1635227100000|2021-10-26 05:45:00|15588|15586|15585.4|15583.4|15588.4|15586.4|15584.9|15582.9|217
1635227400000|2021-10-26 05:50:00|15585.7|15583.7|15586.4|15584.4|15589.1|15587.1|15585.5|15583.5|200
1635227700000|2021-10-26 05:55:00|15586.2|15584.2|15581.5|15579.5|15586.9|15584.9|15580.7|15578.7|393
1635228000000|2021-10-26 06:00:00|15581.7|15579.7|15586.6|15584.6|15588.1|15586.1|15580.7|15578.7|316
1635228300000|2021-10-26 06:05:00|15586.5|15584.5|15587.7|15585.7|15589.4|15587.4|15583.7|15581.7|286
1635228600000|2021-10-26 06:10:00|15587.6|15585.6|15586.7|15584.7|15588.4|15586.4|15585.5|15583.5|212
1635228900000|2021-10-26 06:15:00|15586.6|15584.6|15594.2|15592.2|15597.5|15595.5|15586.5|15584.5|566
1635229200000|2021-10-26 06:20:00|15594.1|15592.1|15596.1|15594.1|15598|15596|15592.4|15590.4|283
1635229500000|2021-10-26 06:25:00|15596.2|15594.2|15597.9|15595.9|15599.7|15597.7|15593|15591|347
1635229800000|2021-10-26 06:30:00|15597.7|15595.7|15598.9|15596.9|15602.4|15600.4|15597.2|15595.2|526
1635230100000|2021-10-26 06:35:00|15598.7|15596.7|15595.6|15593.6|15599.2|15597.2|15593.9|15591.9|449
1635230400000|2021-10-26 06:40:00|15595.4|15593.4|15601|15599|15601|15599|15594.6|15592.6|171
1635230700000|2021-10-26 06:45:00|15600.9|15598.9|15599.4|15597.4|15604.6|15602.6|15598.4|15596.4|537
1635231000000|2021-10-26 06:50:00|15599.2|15597.2|15597.5|15595.5|15600.5|15598.5|15596.1|15594.1|253
1635231300000|2021-10-26 06:55:00|15596.9|15594.9|15596.1|15594.1|15597.9|15595.9|15595.4|15593.4|239
1635231600000|2021-10-26 07:00:00|15596|15594|15594.6|15592.6|15600.2|15598.2|15592.7|15590.7|1469
1635231900000|2021-10-26 07:05:00|15595|15593|15592|15590|15596.2|15594.2|15581.9|15579.9|1404
1635232200000|2021-10-26 07:10:00|15592.1|15590.1|15589.6|15587.6|15593.4|15591.4|15586.9|15584.9|904
1635232500000|2021-10-26 07:15:00|15589.9|15587.9|15589.6|15587.6|15593|15591|15588.6|15586.6|598
1635232800000|2021-10-26 07:20:00|15589.5|15587.5|15589.5|15587.5|15592.2|15590.2|15587.4|15585.4|492
1635233100000|2021-10-26 07:25:00|15589.4|15587.4|15590.2|15588.2|15591.4|15589.4|15587.4|15585.4|656
1635233400000|2021-10-26 07:30:00|15590.1|15588.1|15592.1|15590.1|15593.5|15591.5|15588.6|15586.6|570
1635233700000|2021-10-26 07:35:00|15591.9|15589.9|15595|15593|15595.9|15593.9|15591|15589|552
1635234000000|2021-10-26 07:40:00|15595.1|15593.1|15600.4|15598.4|15602.9|15600.9|15594|15592|820
1635234300000|2021-10-26 07:45:00|15600.5|15598.5|15609.9|15607.9|15610.2|15608.2|15600.4|15598.4|1322
1635234600000|2021-10-26 07:50:00|15610|15608|15611.6|15609.6|15615.5|15613.5|15606.9|15604.9|1386
1635234900000|2021-10-26 07:55:00|15611.9|15609.9|15615.2|15613.2|15617.9|15615.9|15610.2|15608.2|798
1635235200000|2021-10-26 08:00:00|15615.1|15613.1|15617.2|15615.2|15617.4|15615.4|15611.1|15609.1|879
1635235500000|2021-10-26 08:05:00|15617|15615|15617.4|15615.4|15620.4|15618.4|15612.6|15610.6|856
1635235800000|2021-10-26 08:10:00|15617.2|15615.2|15613.6|15611.6|15617.7|15615.7|15611.9|15609.9|469
1635236100000|2021-10-26 08:15:00|15613.5|15611.5|15611.6|15609.6|15614.5|15612.5|15610.7|15608.7|491
1635236400000|2021-10-26 08:20:00|15612.1|15610.1|15613|15611|15625.9|15623.9|15611.4|15609.4|1492
1635236700000|2021-10-26 08:25:00|15612.9|15610.9|15606.4|15604.4|15614|15612|15605.7|15603.7|862
1635237000000|2021-10-26 08:30:00|15606.5|15604.5|15608.4|15606.4|15610.6|15608.6|15604.7|15602.7|556
1635237300000|2021-10-26 08:35:00|15608.2|15606.2|15608.4|15606.4|15609.2|15607.2|15603.1|15601.1|619
1635237600000|2021-10-26 08:40:00|15609|15607|15609.9|15607.9|15611.2|15609.2|15605.9|15603.9|857
1635237900000|2021-10-26 08:45:00|15610|15608|15612.1|15610.1|15613|15611|15608.4|15606.4|748
1635238200000|2021-10-26 08:50:00|15612|15610|15608.4|15606.4|15613.5|15611.5|15608|15606|553
1635238500000|2021-10-26 08:55:00|15608.5|15606.5|15611.1|15609.1|15612.5|15610.5|15607.9|15605.9|380
1635238800000|2021-10-26 09:00:00|15610.6|15608.6|15608.9|15606.9|15611.9|15609.9|15607.6|15605.6|628
1635239100000|2021-10-26 09:05:00|15609|15607|15612.1|15610.1|15613|15611|15608.6|15606.6|263
1635239400000|2021-10-26 09:10:00|15612.4|15610.4|15612.6|15610.6|15616.5|15614.5|15611.5|15609.5|386
1635239700000|2021-10-26 09:15:00|15612.5|15610.5|15609.9|15607.9|15612.5|15610.5|15608|15606|400
1635240000000|2021-10-26 09:20:00|15610|15608|15611.6|15609.6|15613|15611|15609|15607|374
1635240300000|2021-10-26 09:25:00|15611.5|15609.5|15610.6|15608.6|15613.2|15611.2|15609.9|15607.9|254
1635240600000|2021-10-26 09:30:00|15610.1|15608.1|15610.1|15608.1|15610.1|15608.1|15605.4|15603.4|425
1635240900000|2021-10-26 09:35:00|15609.9|15607.9|15610.4|15608.4|15611.4|15609.4|15608.7|15606.7|227
1635241200000|2021-10-26 09:40:00|15610.5|15608.5|15608.7|15606.7|15610.7|15608.7|15605.7|15603.7|309
1635241500000|2021-10-26 09:45:00|15608.9|15606.9|15606.4|15604.4|15609.9|15607.9|15604.7|15602.7|565
1635241800000|2021-10-26 09:50:00|15606.5|15604.5|15612.4|15610.4|15612.4|15610.4|15605|15603|496
1635242100000|2021-10-26 09:55:00|15612.2|15610.2|15612.4|15610.4|15613|15611|15610.9|15608.9|472
1635242400000|2021-10-26 10:00:00|15612.9|15610.9|15613|15611|15614.4|15612.4|15611.4|15609.4|507
1635242700000|2021-10-26 10:05:00|15612.9|15610.9|15614|15612|15614.1|15612.1|15611.5|15609.5|289
1635243000000|2021-10-26 10:10:00|15613.9|15611.9|15610.9|15608.9|15615.4|15613.4|15610.2|15608.2|392
1635243300000|2021-10-26 10:15:00|15610.7|15608.7|15607.2|15605.2|15610.9|15608.9|15606.7|15604.7|424
1635243600000|2021-10-26 10:20:00|15607.1|15605.1|15597.9|15595.9|15607.1|15605.1|15597.4|15595.4|775
1635243900000|2021-10-26 10:25:00|15598|15596|15591.2|15589.2|15599.9|15597.9|15589.2|15587.2|1173
1635244200000|2021-10-26 10:30:00|15591.4|15589.4|15592|15590|15595.2|15593.2|15589|15587|965
1635244500000|2021-10-26 10:35:00|15591.9|15589.9|15594.6|15592.6|15596|15594|15591.6|15589.6|563
1635244800000|2021-10-26 10:40:00|15594.7|15592.7|15593.9|15591.9|15596.2|15594.2|15591.7|15589.7|441
1635245100000|2021-10-26 10:45:00|15593.7|15591.7|15593.7|15591.7|15597|15595|15589.5|15587.5|1046
1635245400000|2021-10-26 10:50:00|15593.9|15591.9|15595.4|15593.4|15597.5|15595.5|15591.7|15589.7|489
1635245700000|2021-10-26 10:55:00|15595.2|15593.2|15598|15596|15598.1|15596.1|15593.4|15591.4|317
1635246000000|2021-10-26 11:00:00|15598.1|15596.1|15602.1|15600.1|15602.5|15600.5|15595|15593|781
1635246300000|2021-10-26 11:05:00|15602|15600|15602.1|15600.1|15604|15602|15600|15598|433
1635246600000|2021-10-26 11:10:00|15602.4|15600.4|15606.2|15604.2|15607.7|15605.7|15601.1|15599.1|790
1635246900000|2021-10-26 11:15:00|15606.4|15604.4|15604.9|15602.9|15608.9|15606.9|15603.9|15601.9|683
1635247200000|2021-10-26 11:20:00|15604.7|15602.7|15604.1|15602.1|15605.7|15603.7|15602.7|15600.7|332
1635247500000|2021-10-26 11:25:00|15604|15602|15604.9|15602.9|15605.7|15603.7|15602.9|15600.9|267
1635247800000|2021-10-26 11:30:00|15604.7|15602.7|15603.6|15601.6|15605.4|15603.4|15600.5|15598.5|445
1635248100000|2021-10-26 11:35:00|15603.5|15601.5|15599.6|15597.6|15604.5|15602.5|15596.6|15594.6|550
1635248400000|2021-10-26 11:40:00|15599.5|15597.5|15600.9|15598.9|15602.2|15600.2|15599|15597|313
1635248700000|2021-10-26 11:45:00|15601|15599|15601.9|15599.9|15604.5|15602.5|15599.1|15597.1|632
1635249000000|2021-10-26 11:50:00|15601.7|15599.7|15600.4|15598.4|15602.5|15600.5|15599.6|15597.6|629
1635249300000|2021-10-26 11:55:00|15600.5|15598.5|15600.9|15598.9|15601.7|15599.7|15599.6|15597.6|414
1635249600000|2021-10-26 12:00:00|15601|15599|15596.5|15594.5|15601.4|15599.4|15595.2|15593.2|723
1635249900000|2021-10-26 12:05:00|15596.4|15594.4|15598.9|15596.9|15599.2|15597.2|15594.5|15592.5|674
1635250200000|2021-10-26 12:10:00|15599|15597|15604.2|15602.2|15605|15603|15597.5|15595.5|657
1635250500000|2021-10-26 12:15:00|15604.4|15602.4|15608.7|15606.7|15609.4|15607.4|15604.4|15602.4|676
1635250800000|2021-10-26 12:20:00|15608.9|15606.9|15596.9|15594.9|15608.9|15606.9|15595.7|15593.7|1088
1635251100000|2021-10-26 12:25:00|15597|15595|15599|15597|15599.4|15597.4|15590.4|15588.4|1085
1635251400000|2021-10-26 12:30:00|15598.9|15596.9|15601.7|15599.7|15603.4|15601.4|15598.5|15596.5|538
1635251700000|2021-10-26 12:35:00|15601.4|15599.4|15598.9|15596.9|15602.5|15600.5|15597.7|15595.7|585
1635252000000|2021-10-26 12:40:00|15599|15597|15598.4|15596.4|15602.9|15600.9|15596.6|15594.6|521
1635252300000|2021-10-26 12:45:00|15598.5|15596.5|15600.1|15598.1|15600.2|15598.2|15596|15594|477
1635252600000|2021-10-26 12:50:00|15600.2|15598.2|15598.2|15596.2|15600.4|15598.4|15595.4|15593.4|619
1635252900000|2021-10-26 12:55:00|15598.4|15596.4|15600.6|15598.6|15601.5|15599.5|15594.2|15592.2|601
1635253200000|2021-10-26 13:00:00|15601.1|15599.1|15608.1|15606.1|15609.2|15607.2|15600.7|15598.7|1072
1635253500000|2021-10-26 13:05:00|15607.9|15605.9|15601.9|15599.9|15608.5|15606.5|15601.2|15599.2|784
1635253800000|2021-10-26 13:10:00|15601.7|15599.7|15601.1|15599.1|15604.7|15602.7|15600.6|15598.6|689
1635254100000|2021-10-26 13:15:00|15601|15599|15601.9|15599.9|15603.5|15601.5|15599.7|15597.7|1148
1635254400000|2021-10-26 13:20:00|15601.7|15599.7|15602.9|15600.9|15605.1|15603.1|15601.7|15599.7|884
1635254700000|2021-10-26 13:25:00|15603.5|15601.5|15612|15610|15613.9|15611.9|15603.4|15601.4|3232
1635255000000|2021-10-26 13:30:00|15611.5|15610.5|15639.2|15638.2|15645.2|15644.2|15593.5|15592.5|22898
1635255300000|2021-10-26 13:35:00|15639.4|15638.4|15660.6|15659.6|15662.7|15661.7|15620.1|15619.1|16965
1635255600000|2021-10-26 13:40:00|15661|15660|15659.6|15658.6|15671.2|15670.2|15650.4|15649.4|12999
1635255900000|2021-10-26 13:45:00|15659.4|15658.4|15647.7|15646.7|15667.1|15666.1|15640.7|15639.7|10104
1635256200000|2021-10-26 13:50:00|15647.6|15646.6|15645.4|15644.4|15655.2|15654.2|15637.9|15636.9|8597
1635256500000|2021-10-26 13:55:00|15645.9|15644.9|15652.4|15651.4|15662.4|15661.4|15636.9|15635.9|8528
1635256800000|2021-10-26 14:00:00|15652.6|15651.6|15660|15659|15676.6|15675.6|15648|15647|10996
1635257100000|2021-10-26 14:05:00|15660.4|15659.4|15666.1|15665.1|15679.5|15678.5|15657.6|15656.6|8743
1635257400000|2021-10-26 14:10:00|15666.4|15665.4|15686.2|15685.2|15687.3|15686.3|15664.9|15663.9|6987
1635257700000|2021-10-26 14:15:00|15686.4|15685.4|15701.3|15700.3|15706.3|15705.3|15685.7|15684.7|10129
1635258000000|2021-10-26 14:20:00|15701.4|15700.4|15703.2|15702.2|15710.3|15709.3|15696.9|15695.9|7118
1635258300000|2021-10-26 14:25:00|15703.5|15702.5|15693.8|15692.8|15704.5|15703.5|15689.7|15688.7|5590
1635258600000|2021-10-26 14:30:00|15693.9|15692.9|15695.7|15694.7|15700.9|15699.9|15685.9|15684.9|5354
1635258900000|2021-10-26 14:35:00|15695.8|15694.8|15701.4|15700.4|15706.4|15705.4|15691.3|15690.3|4285
1635259200000|2021-10-26 14:40:00|15701.5|15700.5|15688.7|15687.7|15706.8|15705.8|15687|15686|4293
1635259500000|2021-10-26 14:45:00|15688.4|15687.4|15701.5|15700.5|15707.2|15706.2|15685.4|15684.4|6201
1635259800000|2021-10-26 14:50:00|15701.7|15700.7|15707.2|15706.2|15712.5|15711.5|15700.5|15699.5|5525
1635260100000|2021-10-26 14:55:00|15707|15706|15680.9|15679.9|15708|15707|15679.3|15678.3|5928
1635260400000|2021-10-26 15:00:00|15680.8|15679.8|15663.4|15662.4|15690.2|15689.2|15662.8|15661.8|7658
1635260700000|2021-10-26 15:05:00|15663.3|15662.3|15666.3|15665.3|15674|15673|15654.5|15653.5|7460
1635261000000|2021-10-26 15:10:00|15666.2|15665.2|15660.9|15659.9|15675.3|15674.3|15659.3|15658.3|4917
1635261300000|2021-10-26 15:15:00|15660.7|15659.7|15670.4|15669.4|15679.3|15678.3|15655.4|15654.4|4962
1635261600000|2021-10-26 15:20:00|15670.7|15669.7|15677.5|15676.5|15680.9|15679.9|15669.8|15668.8|3597
1635261900000|2021-10-26 15:25:00|15678.4|15677.4|15677.5|15676.5|15687|15686|15670.8|15669.8|3407
1635262200000|2021-10-26 15:30:00|15677.4|15676.4|15617.2|15616.2|15681.7|15680.7|15616.3|15615.3|10427
1635262500000|2021-10-26 15:35:00|15618.2|15617.2|15642.9|15641.9|15646.4|15645.4|15609.2|15608.2|9251
1635262800000|2021-10-26 15:40:00|15643.2|15642.2|15643.4|15642.4|15649.4|15648.4|15638.8|15637.8|4938
1635263100000|2021-10-26 15:45:00|15643.7|15642.7|15627.3|15626.3|15644.5|15643.5|15624.3|15623.3|5418
1635263400000|2021-10-26 15:50:00|15627.5|15626.5|15624.2|15623.2|15627.8|15626.8|15610.7|15609.7|6512
1635263700000|2021-10-26 15:55:00|15624.3|15623.3|15602.4|15601.4|15626.7|15625.7|15595.5|15594.5|8756
1635264000000|2021-10-26 16:00:00|15602.2|15601.2|15581.7|15580.7|15610.2|15609.2|15581.5|15580.5|9611
1635264300000|2021-10-26 16:05:00|15581.4|15580.4|15578.8|15577.8|15585.5|15584.5|15569.3|15568.3|6869
1635264600000|2021-10-26 16:10:00|15579|15578|15608.8|15607.8|15609.2|15608.2|15575.4|15574.4|7012
1635264900000|2021-10-26 16:15:00|15608.5|15607.5|15609|15608|15613.5|15612.5|15600.8|15599.8|5557
1635265200000|2021-10-26 16:20:00|15609.5|15608.5|15611.9|15610.9|15612.9|15611.9|15600.7|15599.7|4033
1635265500000|2021-10-26 16:25:00|15611.7|15610.7|15589.5|15588.5|15611.7|15610.7|15588|15587|4208
1635265800000|2021-10-26 16:30:00|15589.7|15588.7|15603|15602|15608.9|15607.9|15584.7|15583.7|5005
1635266100000|2021-10-26 16:35:00|15604.2|15603.2|15580.2|15579.2|15608.4|15607.4|15578.5|15577.5|5757
1635266400000|2021-10-26 16:40:00|15580.8|15579.8|15554.4|15553.4|15582.4|15581.4|15546.5|15545.5|8353
1635266700000|2021-10-26 16:45:00|15553.8|15552.8|15531.3|15530.3|15554|15553|15519.5|15518.5|10118
1635267000000|2021-10-26 16:50:00|15531|15530|15516.7|15515.7|15540.3|15539.3|15516|15515|7012
1635267300000|2021-10-26 16:55:00|15516.5|15515.5|15549.5|15548.5|15552.9|15551.9|15516.5|15515.5|7892
1635267600000|2021-10-26 17:00:00|15549|15548|15560.3|15559.3|15562.4|15561.4|15541.5|15540.5|6377
1635267900000|2021-10-26 17:05:00|15560.2|15559.2|15563.7|15562.7|15568|15567|15555.2|15554.2|4768
1635268200000|2021-10-26 17:10:00|15563.5|15562.5|15561.8|15560.8|15564.8|15563.8|15544|15543|5524
1635268500000|2021-10-26 17:15:00|15561.9|15560.9|15555.9|15554.9|15566.9|15565.9|15551.9|15550.9|4071
1635268800000|2021-10-26 17:20:00|15556.3|15555.3|15544.9|15543.9|15565|15564|15532|15531|5400
1635269100000|2021-10-26 17:25:00|15545|15544|15555.5|15554.5|15564|15563|15533.5|15532.5|5838
1635269400000|2021-10-26 17:30:00|15555.3|15554.3|15588.4|15587.4|15589|15588|15552.2|15551.2|5842
1635269700000|2021-10-26 17:35:00|15588.8|15587.8|15591.5|15590.5|15597.7|15596.7|15586.9|15585.9|3991
1635270000000|2021-10-26 17:40:00|15591.7|15590.7|15568|15567|15594|15593|15565.2|15564.2|5553
1635270300000|2021-10-26 17:45:00|15568.2|15567.2|15571.3|15570.3|15579.3|15578.3|15565.5|15564.5|2901
1635270600000|2021-10-26 17:50:00|15571.5|15570.5|15570|15569|15579|15578|15566.7|15565.7|2502
1635270900000|2021-10-26 17:55:00|15570.5|15569.5|15571.8|15570.8|15579.2|15578.2|15555|15554|4253
1635271200000|2021-10-26 18:00:00|15572.3|15571.3|15582.3|15581.3|15586.3|15585.3|15570.5|15569.5|4391
1635271500000|2021-10-26 18:05:00|15582.4|15581.4|15569.3|15568.3|15587.7|15586.7|15564.7|15563.7|3394
1635271800000|2021-10-26 18:10:00|15569.4|15568.4|15573.3|15572.3|15573.5|15572.5|15560.5|15559.5|2920
1635272100000|2021-10-26 18:15:00|15573.5|15572.5|15584.5|15583.5|15586.2|15585.2|15570.5|15569.5|2936
1635272400000|2021-10-26 18:20:00|15584.4|15583.4|15589.5|15588.5|15590.8|15589.8|15578.8|15577.8|2805
1635272700000|2021-10-26 18:25:00|15589.7|15588.7|15578|15577|15590.2|15589.2|15573|15572|2301
1635273000000|2021-10-26 18:30:00|15577.5|15576.5|15590.3|15589.3|15595.2|15594.2|15576.4|15575.4|3298
1635273300000|2021-10-26 18:35:00|15590.4|15589.4|15577.9|15576.9|15594.9|15593.9|15577.9|15576.9|2909
1635273600000|2021-10-26 18:40:00|15578|15577|15561.3|15560.3|15580.7|15579.7|15560.9|15559.9|4177
1635273900000|2021-10-26 18:45:00|15561.5|15560.5|15578.5|15577.5|15579.3|15578.3|15561.5|15560.5|2371
1635274200000|2021-10-26 18:50:00|15578.3|15577.3|15574.5|15573.5|15583.3|15582.3|15573.3|15572.3|2514
1635274500000|2021-10-26 18:55:00|15573.9|15572.9|15589.7|15588.7|15590.4|15589.4|15573.9|15572.9|2170
1635274800000|2021-10-26 19:00:00|15589.3|15588.3|15594.5|15593.5|15598.2|15597.2|15576.9|15575.9|5167
1635275100000|2021-10-26 19:05:00|15594.7|15593.7|15591.5|15590.5|15596.7|15595.7|15587.9|15586.9|2175
1635275400000|2021-10-26 19:10:00|15591|15590|15584.9|15583.9|15595.2|15594.2|15579.9|15578.9|2707
1635275700000|2021-10-26 19:15:00|15584.8|15583.8|15581.3|15580.3|15593.2|15592.2|15579.3|15578.3|3747
1635276000000|2021-10-26 19:20:00|15580|15579|15576.7|15575.7|15586|15585|15568.6|15567.6|4173
1635276300000|2021-10-26 19:25:00|15577.5|15576.5|15566.5|15565.5|15587.1|15586.1|15565.7|15564.7|3631
1635276600000|2021-10-26 19:30:00|15566.6|15565.6|15581.1|15580.1|15584.5|15583.5|15566.1|15565.1|3624
1635276900000|2021-10-26 19:35:00|15581|15580|15586.3|15585.3|15589.1|15588.1|15574.1|15573.1|3338
1635277200000|2021-10-26 19:40:00|15586.2|15585.2|15592|15591|15593|15592|15575.7|15574.7|3459
1635277500000|2021-10-26 19:45:00|15592.5|15591.5|15589.2|15588.2|15604.8|15603.8|15588.6|15587.6|4733
1635277800000|2021-10-26 19:50:00|15589.5|15588.5|15575.5|15574.5|15589.5|15588.5|15560.7|15559.7|8026
1635278100000|2021-10-26 19:55:00|15576|15575|15554.2|15553.2|15578.2|15577.2|15549.3|15548.3|11628
1635278400000|2021-10-26 20:00:00|15554.5|15553.5|15553.6|15551.6|15564.3|15562.3|15529.6|15527.6|8713
1635278700000|2021-10-26 20:05:00|15553.7|15551.7|15553.3|15551.3|15565.2|15563.2|15552.3|15550.3|3707
1635279000000|2021-10-26 20:10:00|15552.5|15550.5|15553.5|15551.5|15557.2|15555.2|15540.2|15538.2|2731
1635279300000|2021-10-26 20:15:00|15553.6|15551.6|15566.1|15564.1|15567|15565|15548.7|15546.7|1112
1635279600000|2021-10-26 20:20:00|15566|15564|15563.1|15561.1|15568|15566|15561.8|15559.8|558
1635279900000|2021-10-26 20:25:00|15563.2|15561.2|15556|15554|15564.8|15562.8|15556|15554|416
1635280200000|2021-10-26 20:30:00|15556.1|15554.1|15547.1|15545.1|15558|15556|15547.1|15545.1|791
1635280500000|2021-10-26 20:35:00|15547.3|15545.3|15535.7|15533.7|15548.8|15546.8|15535|15533|674
1635280800000|2021-10-26 20:40:00|15535.8|15533.8|15539.1|15537.1|15541.3|15539.3|15535.8|15533.8|364
1635281100000|2021-10-26 20:45:00|15539.6|15537.6|15544.8|15542.8|15546|15544|15539.6|15537.6|417
1635281400000|2021-10-26 20:50:00|15545|15543|15534.6|15532.6|15546|15544|15533.3|15531.3|490
1635281700000|2021-10-26 20:55:00|15534.7|15532.7|15537.9|15532.9|15539.7|15537.7|15531.6|15529.6|517
1635282000000|2021-10-26 21:00:00|15538.1|15533.1|15540.3|15535.3|15542.4|15537.4|15538.1|15533.1|0
1635282300000|2021-10-26 21:05:00|15540.4|15535.4|15540.5|15535.5|15541.6|15536.6|15539.3|15534.3|0
1635282600000|2021-10-26 21:10:00|15540.6|15535.6|15542.2|15537.2|15542.2|15537.2|15540.2|15535.2|0
1635282900000|2021-10-26 21:15:00|15541.6|15536.6|15541.6|15536.6|15542.2|15537.2|15541|15536|0
1635283200000|2021-10-26 21:20:00|15541.5|15536.5|15542|15537|15542.8|15537.8|15540|15535|0
1635283500000|2021-10-26 21:25:00|15541.9|15536.9|15544.5|15539.5|15546|15541|15541.9|15536.9|0
1635283800000|2021-10-26 21:30:00|15544.9|15539.9|15544.2|15539.2|15546|15541|15543.3|15538.3|0
1635284100000|2021-10-26 21:35:00|15544.5|15539.5|15544.2|15539.2|15544.8|15539.8|15544|15539|0
1635284400000|2021-10-26 21:40:00|15544.3|15539.3|15544|15539|15544.8|15539.8|15543.8|15538.8|0
1635284700000|2021-10-26 21:45:00|15544.1|15539.1|15544.4|15539.4|15544.4|15539.4|15543.8|15538.8|0
1635285000000|2021-10-26 21:50:00|15544.3|15539.3|15544.5|15539.5|15545.3|15540.3|15544|15539|0
1635285300000|2021-10-26 21:55:00|15544.4|15539.4|15542.4|15537.4|15546.7|15541.7|15542.4|15537.4|0
1635285600000|2021-10-26 22:00:00|15543.1|15538.1|15552.3|15550.3|15552.6|15550.6|15541.5|15538.1|933
1635285900000|2021-10-26 22:05:00|15552.5|15550.5|15561.5|15559.5|15564.7|15562.7|15551.8|15549.8|787
1635286200000|2021-10-26 22:10:00|15562.1|15560.1|15565.2|15563.2|15569.6|15567.6|15561.8|15559.8|525
1635286500000|2021-10-26 22:15:00|15564.8|15562.8|15573.8|15571.8|15573.8|15571.8|15560.8|15558.8|427
1635286800000|2021-10-26 22:20:00|15574|15572|15569.6|15567.6|15579.3|15577.3|15568.2|15566.2|534
1635287100000|2021-10-26 22:25:00|15569.7|15567.7|15577.2|15575.2|15577.6|15575.6|15567.6|15565.6|209
1635287400000|2021-10-26 22:30:00|15577|15575|15574.8|15572.8|15578.6|15576.6|15573.3|15571.3|236
1635287700000|2021-10-26 22:35:00|15575.3|15573.3|15577.5|15575.5|15578.5|15576.5|15573.6|15571.6|259
1635288000000|2021-10-26 22:40:00|15577|15575|15579.2|15577.2|15580.8|15578.8|15577|15575|255
1635288300000|2021-10-26 22:45:00|15579.3|15577.3|15580.1|15578.1|15583.2|15581.2|15576.6|15574.6|312
1635288600000|2021-10-26 22:50:00|15580|15578|15573.7|15571.7|15580.3|15578.3|15572.3|15570.3|280
1635288900000|2021-10-26 22:55:00|15573.8|15571.8|15574.5|15572.5|15575.8|15573.8|15572.2|15570.2|141
1635289200000|2021-10-26 23:00:00|15574.2|15572.2|15576.7|15574.7|15579|15577|15573.7|15571.7|199
1635289500000|2021-10-26 23:05:00|15576.6|15574.6|15571.5|15569.5|15576.6|15574.6|15570|15568|190
1635289800000|2021-10-26 23:10:00|15571.6|15569.6|15572|15570|15574.6|15572.6|15570.1|15568.1|162
1635290100000|2021-10-26 23:15:00|15571.5|15569.5|15571.7|15569.7|15573.2|15571.2|15570.1|15568.1|125
1635290400000|2021-10-26 23:20:00|15571.6|15569.6|15574.5|15572.5|15576.1|15574.1|15570.2|15568.2|176
1635290700000|2021-10-26 23:25:00|15574.3|15572.3|15573.1|15571.1|15575.6|15573.6|15572.7|15570.7|120
1635291000000|2021-10-26 23:30:00|15573.2|15571.2|15579.7|15577.7|15582.1|15580.1|15572.6|15570.6|383
1635291300000|2021-10-26 23:35:00|15580.2|15578.2|15578.5|15576.5|15581.5|15579.5|15577.5|15575.5|249
1635291600000|2021-10-26 23:40:00|15578.6|15576.6|15563.7|15561.7|15578.7|15576.7|15563.2|15561.2|607
1635291900000|2021-10-26 23:45:00|15563.8|15561.8|15577.2|15575.2|15577.3|15575.3|15563.8|15561.8|358
1635292200000|2021-10-26 23:50:00|15577.8|15575.8|15573.7|15571.7|15579|15577|15573.2|15571.2|199
1635292500000|2021-10-26 23:55:00|15573.8|15571.8|15571.6|15569.6|15575.5|15573.5|15571.6|15569.6|188
1635292800000|2021-10-27 00:00:00|15571.7|15569.7|15577.6|15575.6|15579.1|15577.1|15566.1|15564.1|554
1635293100000|2021-10-27 00:05:00|15577.7|15575.7|15567.2|15565.2|15578.2|15576.2|15567.2|15565.2|409
1635293400000|2021-10-27 00:10:00|15567.3|15565.3|15570.5|15568.5|15574|15572|15567.2|15565.2|185
1635293700000|2021-10-27 00:15:00|15570.3|15568.3|15565.1|15563.1|15575.6|15573.6|15564.5|15562.5|275
1635294000000|2021-10-27 00:20:00|15565.2|15563.2|15567.6|15565.6|15569|15567|15564.5|15562.5|178
1635294300000|2021-10-27 00:25:00|15567.7|15565.7|15570.2|15568.2|15571.1|15569.1|15563|15561|400
1635294600000|2021-10-27 00:30:00|15570.1|15568.1|15564.1|15562.1|15576.1|15574.1|15563.2|15561.2|445
1635294900000|2021-10-27 00:35:00|15564.2|15562.2|15557.5|15555.5|15564.5|15562.5|15554.8|15552.8|681
1635295200000|2021-10-27 00:40:00|15557.6|15555.6|15551.8|15549.8|15561.2|15559.2|15550.3|15548.3|699
1635295500000|2021-10-27 00:45:00|15551.7|15549.7|15551.5|15549.5|15554.1|15552.1|15548.6|15546.6|428
1635295800000|2021-10-27 00:50:00|15551.3|15549.3|15549.5|15547.5|15552.5|15550.5|15544.5|15542.5|477
1635296100000|2021-10-27 00:55:00|15549.3|15547.3|15546.2|15544.2|15552.5|15550.5|15546|15544|362
1635296400000|2021-10-27 01:00:00|15546.3|15544.3|15554.2|15552.2|15554.5|15552.5|15540.8|15538.8|727
1635296700000|2021-10-27 01:05:00|15555|15553|15553.5|15551.5|15555.7|15553.7|15550.8|15548.8|311
1635297000000|2021-10-27 01:10:00|15553.6|15551.6|15550.6|15548.6|15553.6|15551.6|15549.3|15547.3|292
1635297300000|2021-10-27 01:15:00|15550.7|15548.7|15541.1|15539.1|15551.2|15549.2|15540.7|15538.7|582
1635297600000|2021-10-27 01:20:00|15541|15539|15544.1|15542.1|15547.1|15545.1|15537.5|15535.5|607
1635297900000|2021-10-27 01:25:00|15544.2|15542.2|15546.3|15544.3|15547.6|15545.6|15543.1|15541.1|199
1635298200000|2021-10-27 01:30:00|15546.2|15544.2|15545|15543|15547.5|15545.5|15541.8|15539.8|280
1635298500000|2021-10-27 01:35:00|15544.8|15542.8|15548.7|15546.7|15549.3|15547.3|15544.1|15542.1|278
1635298800000|2021-10-27 01:40:00|15548.8|15546.8|15547.7|15545.7|15554.3|15552.3|15546.7|15544.7|458
1635299100000|2021-10-27 01:45:00|15548.1|15546.1|15536.8|15534.8|15548.3|15546.3|15535|15533|745
1635299400000|2021-10-27 01:50:00|15536.7|15534.7|15535.6|15533.6|15537.3|15535.3|15533.8|15531.8|373
1635299700000|2021-10-27 01:55:00|15535.5|15533.5|15539.5|15537.5|15540.7|15538.7|15532.5|15530.5|563
1635300000000|2021-10-27 02:00:00|15539.1|15537.1|15545.5|15543.5|15546.5|15544.5|15539.1|15537.1|467
1635300300000|2021-10-27 02:05:00|15545.6|15543.6|15545.1|15543.1|15547.5|15545.5|15543.8|15541.8|293
1635300600000|2021-10-27 02:10:00|15545.2|15543.2|15549.6|15547.6|15553|15551|15544.1|15542.1|344
1635300900000|2021-10-27 02:15:00|15549.7|15547.7|15548.2|15546.2|15550.8|15548.8|15547|15545|202
1635301200000|2021-10-27 02:20:00|15548.3|15546.3|15547.5|15545.5|15548.6|15546.6|15546.2|15544.2|127
1635301500000|2021-10-27 02:25:00|15547.6|15545.6|15546.5|15544.5|15549.6|15547.6|15545|15543|181
1635301800000|2021-10-27 02:30:00|15546.3|15544.3|15542.5|15540.5|15546.3|15544.3|15541.3|15539.3|307
1635302100000|2021-10-27 02:35:00|15542.6|15540.6|15541.5|15539.5|15545|15543|15540.8|15538.8|244
1635302400000|2021-10-27 02:40:00|15541.6|15539.6|15540.8|15538.8|15544|15542|15539|15537|388
1635302700000|2021-10-27 02:45:00|15540.7|15538.7|15541.1|15539.1|15544|15542|15538.8|15536.8|402
1635303000000|2021-10-27 02:50:00|15541|15539|15542|15540|15545.8|15543.8|15540.3|15538.3|317
1635303300000|2021-10-27 02:55:00|15542.5|15540.5|15545.1|15543.1|15548|15546|15542|15540|364
1635303600000|2021-10-27 03:00:00|15545|15543|15550.6|15548.6|15552.3|15550.3|15545|15543|623
1635303900000|2021-10-27 03:05:00|15550.5|15548.5|15551.5|15549.5|15553.1|15551.1|15549.2|15547.2|445
1635304200000|2021-10-27 03:10:00|15551.2|15549.2|15550.2|15548.2|15552.7|15550.7|15548.3|15546.3|220
1635304500000|2021-10-27 03:15:00|15550.1|15548.1|15551.2|15549.2|15552.3|15550.3|15549.6|15547.6|128
1635304800000|2021-10-27 03:20:00|15551.3|15549.3|15549.5|15547.5|15552.2|15550.2|15548|15546|150
1635305100000|2021-10-27 03:25:00|15549.7|15547.7|15548.2|15546.2|15550.8|15548.8|15547.3|15545.3|233
1635305400000|2021-10-27 03:30:00|15548.1|15546.1|15548.7|15546.7|15549.1|15547.1|15545.3|15543.3|386
1635305700000|2021-10-27 03:35:00|15548.8|15546.8|15545.5|15543.5|15549.2|15547.2|15545.1|15543.1|332
1635306000000|2021-10-27 03:40:00|15545.3|15543.3|15547.2|15545.2|15548.2|15546.2|15545.1|15543.1|144
1635306300000|2021-10-27 03:45:00|15547.3|15545.3|15549|15547|15549.5|15547.5|15547.3|15545.3|89
1635306600000|2021-10-27 03:50:00|15549.1|15547.1|15550.8|15548.8|15551.6|15549.6|15548.5|15546.5|99
1635306900000|2021-10-27 03:55:00|15550.7|15548.7|15549.2|15547.2|15551.6|15549.6|15548.8|15546.8|58
1635307200000|2021-10-27 04:00:00|15549.3|15547.3|15552|15550|15552.5|15550.5|15549.1|15547.1|122
1635307500000|2021-10-27 04:05:00|15551.8|15549.8|15549.7|15547.7|15552|15550|15549.1|15547.1|171
1635307800000|2021-10-27 04:10:00|15550|15548|15549.2|15547.2|15550.2|15548.2|15548.5|15546.5|83
1635308100000|2021-10-27 04:15:00|15549.1|15547.1|15550.3|15548.3|15552.2|15550.2|15548.7|15546.7|120
1635308400000|2021-10-27 04:20:00|15550.5|15548.5|15549.5|15547.5|15553.3|15551.3|15549.5|15547.5|136
1635308700000|2021-10-27 04:25:00|15549.1|15547.1|15550.7|15548.7|15551.1|15549.1|15549|15547|92
1635309000000|2021-10-27 04:30:00|15550.8|15548.8|15553.7|15551.7|15554|15552|15549.2|15547.2|170
1635309300000|2021-10-27 04:35:00|15553.8|15551.8|15552.7|15550.7|15555.3|15553.3|15552.5|15550.5|195
1635309600000|2021-10-27 04:40:00|15552.8|15550.8|15555.2|15553.2|15556.3|15554.3|15552.5|15550.5|147
1635309900000|2021-10-27 04:45:00|15555.5|15553.5|15557.2|15555.2|15560|15558|15554|15552|257
1635310200000|2021-10-27 04:50:00|15557.3|15555.3|15559.1|15557.1|15559.5|15557.5|15557|15555|118
1635310500000|2021-10-27 04:55:00|15559|15557|15559.3|15557.3|15559.5|15557.5|15556.8|15554.8|129
1635310800000|2021-10-27 05:00:00|15558.7|15556.7|15562.2|15560.2|15567.2|15565.2|15558.6|15556.6|698
1635311100000|2021-10-27 05:05:00|15562.1|15560.1|15559.2|15557.2|15564|15562|15559.2|15557.2|295
1635311400000|2021-10-27 05:10:00|15559.1|15557.1|15565|15563|15565.5|15563.5|15559|15557|236
1635311700000|2021-10-27 05:15:00|15565.5|15563.5|15562.6|15560.6|15566|15564|15562.5|15560.5|86
1635312000000|2021-10-27 05:20:00|15562.7|15560.7|15563.3|15561.3|15563.6|15561.6|15560.7|15558.7|251
1635312300000|2021-10-27 05:25:00|15563.5|15561.5|15571.5|15569.5|15572.5|15570.5|15562.6|15560.6|480
1635312600000|2021-10-27 05:30:00|15571.3|15569.3|15575.5|15573.5|15575.5|15573.5|15571|15569|301
1635312900000|2021-10-27 05:35:00|15575.3|15573.3|15571.5|15569.5|15576.8|15574.8|15570.3|15568.3|288
1635313200000|2021-10-27 05:40:00|15571.3|15569.3|15571.6|15569.6|15572.2|15570.2|15568.8|15566.8|227
1635313500000|2021-10-27 05:45:00|15571.3|15569.3|15569.3|15567.3|15571.8|15569.8|15568.5|15566.5|126
1635313800000|2021-10-27 05:50:00|15569.2|15567.2|15577.2|15575.2|15577.5|15575.5|15568.7|15566.7|377
1635314100000|2021-10-27 05:55:00|15577.3|15575.3|15582.1|15580.1|15582.2|15580.2|15577.2|15575.2|518
1635314400000|2021-10-27 06:00:00|15582.6|15580.6|15578.1|15576.1|15584.6|15582.6|15576.1|15574.1|506
1635314700000|2021-10-27 06:05:00|15578|15576|15577.5|15575.5|15580.1|15578.1|15576.7|15574.7|186
1635315000000|2021-10-27 06:10:00|15578.1|15576.1|15576|15574|15578.5|15576.5|15575.6|15573.6|288
1635315300000|2021-10-27 06:15:00|15575.8|15573.8|15579.6|15577.6|15580.6|15578.6|15573.8|15571.8|290
1635315600000|2021-10-27 06:20:00|15579.1|15577.1|15584.2|15582.2|15585.6|15583.6|15579.1|15577.1|340
1635315900000|2021-10-27 06:25:00|15584.1|15582.1|15582.5|15580.5|15585.7|15583.7|15582.3|15580.3|168
1635316200000|2021-10-27 06:30:00|15582.3|15580.3|15582.6|15580.6|15584.5|15582.5|15580.1|15578.1|205
1635316500000|2021-10-27 06:35:00|15582.5|15580.5|15582.5|15580.5|15586.3|15584.3|15581.5|15579.5|206
1635316800000|2021-10-27 06:40:00|15582.6|15580.6|15584.2|15582.2|15588|15586|15581.8|15579.8|282
1635317100000|2021-10-27 06:45:00|15584|15582|15584.6|15582.6|15586.2|15584.2|15583.1|15581.1|191
1635317400000|2021-10-27 06:50:00|15584.7|15582.7|15584.2|15582.2|15587.8|15585.8|15583.3|15581.3|226
1635317700000|2021-10-27 06:55:00|15583.8|15581.8|15578|15576|15584.8|15582.8|15576.8|15574.8|398
1635318000000|2021-10-27 07:00:00|15578.5|15576.5|15595.6|15593.6|15597.7|15595.7|15578.5|15576.5|1253
1635318300000|2021-10-27 07:05:00|15595.1|15593.1|15594.8|15592.8|15604.2|15602.2|15593.2|15591.2|830
1635318600000|2021-10-27 07:10:00|15594.7|15592.7|15591.1|15589.1|15595.1|15593.1|15586.5|15584.5|458
1635318900000|2021-10-27 07:15:00|15591|15589|15597.6|15595.6|15599.6|15597.6|15589.2|15587.2|499
1635319200000|2021-10-27 07:20:00|15597.7|15595.7|15589.6|15587.6|15598.2|15596.2|15588.5|15586.5|318
1635319500000|2021-10-27 07:25:00|15589.1|15587.1|15585.6|15583.6|15593.6|15591.6|15584.6|15582.6|505
1635319800000|2021-10-27 07:30:00|15585.7|15583.7|15589.6|15587.6|15590.8|15588.8|15584.2|15582.2|465
1635320100000|2021-10-27 07:35:00|15589.2|15587.2|15580.6|15578.6|15589.7|15587.7|15580.3|15578.3|355
1635320400000|2021-10-27 07:40:00|15580.7|15578.7|15581.1|15579.1|15586|15584|15578.2|15576.2|640
1635320700000|2021-10-27 07:45:00|15581.2|15579.2|15582.8|15580.8|15585.5|15583.5|15578.3|15576.3|507
1635321000000|2021-10-27 07:50:00|15583.1|15581.1|15583.5|15581.5|15584.8|15582.8|15578.7|15576.7|312
1635321300000|2021-10-27 07:55:00|15583.6|15581.6|15586.5|15584.5|15586.5|15584.5|15581.5|15579.5|411
1635321600000|2021-10-27 08:00:00|15586.6|15584.6|15589.8|15587.8|15592.3|15590.3|15586.5|15584.5|579
1635321900000|2021-10-27 08:05:00|15589.6|15587.6|15594|15592|15597.5|15595.5|15588.6|15586.6|584
1635322200000|2021-10-27 08:10:00|15594.1|15592.1|15589.3|15587.3|15598.8|15596.8|15589.1|15587.1|457
1635322500000|2021-10-27 08:15:00|15589.5|15587.5|15586.2|15584.2|15590.5|15588.5|15582.1|15580.1|543
1635322800000|2021-10-27 08:20:00|15586.1|15584.1|15588.5|15586.5|15590.1|15588.1|15585.1|15583.1|323
1635323100000|2021-10-27 08:25:00|15588.6|15586.6|15585.6|15583.6|15589.5|15587.5|15583.8|15581.8|253
1635323400000|2021-10-27 08:30:00|15585.7|15583.7|15583.6|15581.6|15587.1|15585.1|15581.2|15579.2|368
1635323700000|2021-10-27 08:35:00|15583.7|15581.7|15584.6|15582.6|15588|15586|15583.6|15581.6|217
1635324000000|2021-10-27 08:40:00|15584.8|15582.8|15577.6|15575.6|15584.8|15582.8|15574.3|15572.3|739
1635324300000|2021-10-27 08:45:00|15577.7|15575.7|15576.8|15574.8|15584|15582|15576|15574|400
1635324600000|2021-10-27 08:50:00|15577|15575|15570.2|15568.2|15581.5|15579.5|15569.2|15567.2|577
1635324900000|2021-10-27 08:55:00|15570.1|15568.1|15565.2|15563.2|15573.6|15571.6|15563.5|15561.5|802
1635325200000|2021-10-27 09:00:00|15565.1|15563.1|15555.3|15553.3|15565.5|15563.5|15540.6|15538.6|2059
1635325500000|2021-10-27 09:05:00|15555.5|15553.5|15545.1|15543.1|15558.1|15556.1|15544.5|15542.5|921
1635325800000|2021-10-27 09:10:00|15545|15543|15555.8|15553.8|15557|15555|15543.7|15541.7|763
1635326100000|2021-10-27 09:15:00|15556|15554|15562.3|15560.3|15563.6|15561.6|15555.5|15553.5|713
1635326400000|2021-10-27 09:20:00|15562.2|15560.2|15559.2|15557.2|15564.6|15562.6|15555.5|15553.5|485
1635326700000|2021-10-27 09:25:00|15559.3|15557.3|15558.8|15556.8|15565.5|15563.5|15557.2|15555.2|461
1635327000000|2021-10-27 09:30:00|15558.7|15556.7|15553.3|15551.3|15564.8|15562.8|15551.1|15549.1|936
1635327300000|2021-10-27 09:35:00|15553.2|15551.2|15547.1|15545.1|15554.1|15552.1|15539.5|15537.5|926
1635327600000|2021-10-27 09:40:00|15547.2|15545.2|15547.5|15545.5|15551.5|15549.5|15546.1|15544.1|477
1635327900000|2021-10-27 09:45:00|15547|15545|15539.6|15537.6|15548|15546|15537.5|15535.5|632
1635328200000|2021-10-27 09:50:00|15539.7|15537.7|15533.2|15531.2|15546.2|15544.2|15530.3|15528.3|941
1635328500000|2021-10-27 09:55:00|15533.3|15531.3|15533.3|15531.3|15536.5|15534.5|15530.3|15528.3|621
1635328800000|2021-10-27 10:00:00|15533.5|15531.5|15541.7|15539.7|15542.6|15540.6|15531.8|15529.8|823
1635329100000|2021-10-27 10:05:00|15541.8|15539.8|15542.3|15540.3|15544.3|15542.3|15540|15538|429
1635329400000|2021-10-27 10:10:00|15542.5|15540.5|15548|15546|15548.1|15546.1|15540.8|15538.8|620
1635329700000|2021-10-27 10:15:00|15548.1|15546.1|15539.1|15537.1|15549.2|15547.2|15535|15533|737
1635330000000|2021-10-27 10:20:00|15538.8|15536.8|15541.1|15539.1|15543.3|15541.3|15530.2|15528.2|844
1635330300000|2021-10-27 10:25:00|15541.2|15539.2|15537.7|15535.7|15541.6|15539.6|15534.2|15532.2|481
1635330600000|2021-10-27 10:30:00|15537.8|15535.8|15548.1|15546.1|15548.8|15546.8|15537.6|15535.6|433
1635330900000|2021-10-27 10:35:00|15548|15546|15548.2|15546.2|15550.1|15548.1|15543.8|15541.8|509
1635331200000|2021-10-27 10:40:00|15548.3|15546.3|15543.3|15541.3|15548.5|15546.5|15542.8|15540.8|369
1635331500000|2021-10-27 10:45:00|15543.2|15541.2|15532.8|15530.8|15543.7|15541.7|15530.7|15528.7|682
1635331800000|2021-10-27 10:50:00|15533|15531|15522.8|15520.8|15534.3|15532.3|15519.2|15517.2|1296
1635332100000|2021-10-27 10:55:00|15523|15521|15528.3|15526.3|15530.6|15528.6|15523|15521|632
1635332400000|2021-10-27 11:00:00|15528.2|15526.2|15540.3|15538.3|15541.6|15539.6|15527.6|15525.6|1197
1635332700000|2021-10-27 11:05:00|15540.2|15538.2|15542|15540|15545.5|15543.5|15537.6|15535.6|840
1635333000000|2021-10-27 11:10:00|15541.5|15539.5|15535.6|15533.6|15545.6|15543.6|15535.5|15533.5|1269
1635333300000|2021-10-27 11:15:00|15535.7|15533.7|15542.6|15540.6|15542.6|15540.6|15533.7|15531.7|680
1635333600000|2021-10-27 11:20:00|15542.7|15540.7|15545|15543|15545.6|15543.6|15541|15539|572
1635333900000|2021-10-27 11:25:00|15545.1|15543.1|15543.7|15541.7|15549.8|15547.8|15541.6|15539.6|869
1635334200000|2021-10-27 11:30:00|15544|15542|15545.3|15543.3|15550|15548|15542.2|15540.2|869
1635334500000|2021-10-27 11:35:00|15545|15543|15541|15539|15549.8|15547.8|15541|15539|568
1635334800000|2021-10-27 11:40:00|15540.8|15538.8|15542.5|15540.5|15545.3|15543.3|15538.5|15536.5|639
1635335100000|2021-10-27 11:45:00|15542.6|15540.6|15538.6|15536.6|15547.7|15545.7|15536.1|15534.1|853
1635335400000|2021-10-27 11:50:00|15539|15537|15537.7|15535.7|15543.7|15541.7|15537.3|15535.3|422
1635335700000|2021-10-27 11:55:00|15538.2|15536.2|15525.2|15523.2|15542.5|15540.5|15523.5|15521.5|1651
1635336000000|2021-10-27 12:00:00|15525.1|15523.1|15530.7|15528.7|15533.1|15531.1|15525.1|15523.1|830
1635336300000|2021-10-27 12:05:00|15530.8|15528.8|15535.2|15533.2|15539.6|15537.6|15526.2|15524.2|1438
1635336600000|2021-10-27 12:10:00|15535.1|15533.1|15544.8|15542.8|15545|15543|15531|15529|1560
1635336900000|2021-10-27 12:15:00|15545.1|15543.1|15543.8|15541.8|15551|15549|15542.3|15540.3|1023
1635337200000|2021-10-27 12:20:00|15544.2|15542.2|15550.8|15548.8|15554.2|15552.2|15542.5|15540.5|916
1635337500000|2021-10-27 12:25:00|15551|15549|15562.6|15560.6|15563.5|15561.5|15548.6|15546.6|1782
1635337800000|2021-10-27 12:30:00|15562.5|15560.5|15575.7|15573.7|15582.5|15580.5|15560.7|15558.7|2719
1635338100000|2021-10-27 12:35:00|15576|15574|15581.6|15579.6|15586.1|15584.1|15573|15571|1650
1635338400000|2021-10-27 12:40:00|15581.5|15579.5|15576.3|15574.3|15582.5|15580.5|15572.3|15570.3|1676
1635338700000|2021-10-27 12:45:00|15576.5|15574.5|15578.6|15576.6|15579|15577|15573.5|15571.5|628
1635339000000|2021-10-27 12:50:00|15578.7|15576.7|15568.6|15566.6|15578.7|15576.7|15567.8|15565.8|793
1635339300000|2021-10-27 12:55:00|15568.7|15566.7|15576.8|15574.8|15579|15577|15568.7|15566.7|853
1635339600000|2021-10-27 13:00:00|15576.7|15574.7|15580.7|15578.7|15582.3|15580.3|15576.5|15574.5|827
1635339900000|2021-10-27 13:05:00|15580.6|15578.6|15584.7|15582.7|15588|15586|15579|15577|1331
1635340200000|2021-10-27 13:10:00|15584.6|15582.6|15589.6|15587.6|15590.3|15588.3|15581.5|15579.5|1824
1635340500000|2021-10-27 13:15:00|15589.7|15587.7|15591.2|15589.2|15593.6|15591.6|15588|15586|1683
1635340800000|2021-10-27 13:20:00|15591|15589|15586.5|15584.5|15591|15589|15585.1|15583.1|1043
1635341100000|2021-10-27 13:25:00|15586.7|15584.7|15582.3|15580.3|15591.1|15589.1|15577.6|15575.6|2963
1635341400000|2021-10-27 13:30:00|15582.5|15580.5|15586.5|15585.5|15612.6|15611.6|15577.5|15576.5|24991
1635341700000|2021-10-27 13:35:00|15585.5|15584.5|15596.2|15595.2|15602.6|15601.6|15570.6|15569.6|14425
1635342000000|2021-10-27 13:40:00|15596.3|15595.3|15636.7|15635.7|15637.2|15636.2|15590.1|15589.1|11129
1635342300000|2021-10-27 13:45:00|15636.2|15635.2|15641|15640|15656.7|15655.7|15630|15629|11415
1635342600000|2021-10-27 13:50:00|15640|15639|15641.7|15640.7|15643.2|15642.2|15626.2|15625.2|7256
1635342900000|2021-10-27 13:55:00|15641.5|15640.5|15653|15652|15653.5|15652.5|15634.7|15633.7|7841
1635343200000|2021-10-27 14:00:00|15653.1|15652.1|15597.7|15596.7|15659.1|15658.1|15586.8|15585.8|13840
1635343500000|2021-10-27 14:05:00|15598.7|15597.7|15593.2|15592.2|15602.2|15601.2|15573.6|15572.6|11819
1635343800000|2021-10-27 14:10:00|15593.7|15592.7|15589.9|15588.9|15602.7|15601.7|15578.2|15577.2|7474
1635344100000|2021-10-27 14:15:00|15590|15589|15603.1|15602.1|15603.8|15602.8|15580.5|15579.5|7066
1635344400000|2021-10-27 14:20:00|15603.3|15602.3|15633.6|15632.6|15636.3|15635.3|15601.8|15600.8|8844
1635344700000|2021-10-27 14:25:00|15633.5|15632.5|15631|15630|15645.4|15644.4|15622.3|15621.3|7930
1635345000000|2021-10-27 14:30:00|15631.4|15630.4|15642.9|15641.9|15648.8|15647.8|15609.5|15608.5|9604
1635345300000|2021-10-27 14:35:00|15642.8|15641.8|15648|15647|15649.4|15648.4|15628|15627|5763
1635345600000|2021-10-27 14:40:00|15647.5|15646.5|15639.9|15638.9|15656.9|15655.9|15633|15632|7251
1635345900000|2021-10-27 14:45:00|15640|15639|15633.1|15632.1|15644.9|15643.9|15626.5|15625.5|5351
1635346200000|2021-10-27 14:50:00|15633|15632|15664.3|15663.3|15669.3|15668.3|15629.3|15628.3|6467
1635346500000|2021-10-27 14:55:00|15665.1|15664.1|15635.3|15634.3|15676.3|15675.3|15632|15631|9432
1635346800000|2021-10-27 15:00:00|15634.6|15633.6|15645|15644|15649.8|15648.8|15629|15628|4992
1635347100000|2021-10-27 15:05:00|15644.5|15643.5|15665.5|15664.5|15672.3|15671.3|15644.5|15643.5|4978
1635347400000|2021-10-27 15:10:00|15665.4|15664.4|15670|15669|15672.9|15671.9|15663|15662|3751
1635347700000|2021-10-27 15:15:00|15670.3|15669.3|15672.5|15671.5|15673.8|15672.8|15656.5|15655.5|4956
1635348000000|2021-10-27 15:20:00|15672.4|15671.4|15662.1|15661.1|15679.3|15678.3|15657.5|15656.5|4994
1635348300000|2021-10-27 15:25:00|15662|15661|15666.4|15665.4|15672.8|15671.8|15648|15647|4940
1635348600000|2021-10-27 15:30:00|15666.5|15665.5|15662.5|15661.5|15672.4|15671.4|15656.8|15655.8|3485
1635348900000|2021-10-27 15:35:00|15662.4|15661.4|15658.4|15657.4|15664|15663|15646.5|15645.5|4359
1635349200000|2021-10-27 15:40:00|15658.3|15657.3|15664|15663|15669.1|15668.1|15651.5|15650.5|3939
1635349500000|2021-10-27 15:45:00|15664.1|15663.1|15659.8|15658.8|15669.5|15668.5|15655.6|15654.6|3414
1635349800000|2021-10-27 15:50:00|15659.9|15658.9|15663.5|15662.5|15667.9|15666.9|15651.9|15650.9|3552
1635350100000|2021-10-27 15:55:00|15663.3|15662.3|15670.3|15669.3|15674.5|15673.5|15655.1|15654.1|4890
1635350400000|2021-10-27 16:00:00|15670.4|15669.4|15676.8|15675.8|15688.5|15687.5|15667.1|15666.1|5848
1635350700000|2021-10-27 16:05:00|15676.5|15675.5|15677.5|15676.5|15682.6|15681.6|15672.5|15671.5|3612
1635351000000|2021-10-27 16:10:00|15677.8|15676.8|15686|15685|15687.4|15686.4|15675.8|15674.8|2983
1635351300000|2021-10-27 16:15:00|15686.3|15685.3|15694.3|15693.3|15695.8|15694.8|15682.4|15681.4|4557
1635351600000|2021-10-27 16:20:00|15693.8|15692.8|15685|15684|15695.4|15694.4|15684|15683|2578
1635351900000|2021-10-27 16:25:00|15685.1|15684.1|15685.3|15684.3|15688.5|15687.5|15679.9|15678.9|2750
1635352200000|2021-10-27 16:30:00|15685.4|15684.4|15686.3|15685.3|15692.6|15691.6|15682.3|15681.3|2798
1635352500000|2021-10-27 16:35:00|15686.5|15685.5|15689.9|15688.9|15692.9|15691.9|15682.4|15681.4|2265
1635352800000|2021-10-27 16:40:00|15688|15687|15697.7|15696.7|15699.8|15698.8|15683.5|15682.5|4073
1635353100000|2021-10-27 16:45:00|15696.9|15695.9|15692.2|15691.2|15698.9|15697.9|15685.8|15684.8|2798
1635353400000|2021-10-27 16:50:00|15691.9|15690.9|15689.2|15688.2|15694.5|15693.5|15684.8|15683.8|2558
1635353700000|2021-10-27 16:55:00|15689.3|15688.3|15691|15690|15698|15697|15687.2|15686.2|2832
1635354000000|2021-10-27 17:00:00|15690.9|15689.9|15694.2|15693.2|15703.2|15702.2|15687.7|15686.7|4703
1635354300000|2021-10-27 17:05:00|15694|15693|15705|15704|15709.8|15708.8|15692.2|15691.2|4095
1635354600000|2021-10-27 17:10:00|15704.9|15703.9|15708.4|15707.4|15708.8|15707.8|15698.8|15697.8|2324
1635354900000|2021-10-27 17:15:00|15708.3|15707.3|15709.9|15708.9|15710.4|15709.4|15704.5|15703.5|2044
1635355200000|2021-10-27 17:20:00|15710.3|15709.3|15720|15719|15720.3|15719.3|15706.8|15705.8|4138
1635355500000|2021-10-27 17:25:00|15719.5|15718.5|15719.9|15718.9|15729|15728|15719.2|15718.2|5107
1635355800000|2021-10-27 17:30:00|15720|15719|15715.7|15714.7|15724|15723|15715|15714|2402
1635356100000|2021-10-27 17:35:00|15715.8|15714.8|15726.5|15725.5|15726.9|15725.9|15715.3|15714.3|2381
1635356400000|2021-10-27 17:40:00|15726.7|15725.7|15729.3|15728.3|15731.3|15730.3|15725.3|15724.3|2406
1635356700000|2021-10-27 17:45:00|15729.4|15728.4|15712.9|15711.9|15730.5|15729.5|15712.3|15711.3|2476
1635357000000|2021-10-27 17:50:00|15713|15712|15717.3|15716.3|15717.3|15716.3|15708.4|15707.4|2983
1635357300000|2021-10-27 17:55:00|15717.4|15716.4|15724.7|15723.7|15725.8|15724.8|15717|15716|2499
1635357600000|2021-10-27 18:00:00|15724.4|15723.4|15719.9|15718.9|15725.5|15724.5|15712|15711|2799
1635357900000|2021-10-27 18:05:00|15720|15719|15726.2|15725.2|15727|15726|15716.8|15715.8|1941
1635358200000|2021-10-27 18:10:00|15726|15725|15726|15725|15729.3|15728.3|15722.7|15721.7|1910
1635358500000|2021-10-27 18:15:00|15725.9|15724.9|15724.4|15723.4|15726|15725|15717.3|15716.3|1893
1635358800000|2021-10-27 18:20:00|15724.2|15723.2|15724.2|15723.2|15724.9|15723.9|15718.2|15717.2|1464
1635359100000|2021-10-27 18:25:00|15724.4|15723.4|15713.3|15712.3|15725.8|15724.8|15710|15709|2193
1635359400000|2021-10-27 18:30:00|15713.4|15712.4|15708.9|15707.9|15717.3|15716.3|15702.3|15701.3|3331
1635359700000|2021-10-27 18:35:00|15709|15708|15710.5|15709.5|15712.5|15711.5|15700.5|15699.5|2726
1635360000000|2021-10-27 18:40:00|15710.4|15709.4|15714.2|15713.2|15718.2|15717.2|15708.5|15707.5|2455
1635360300000|2021-10-27 18:45:00|15714|15713|15709.9|15708.9|15717.4|15716.4|15707.4|15706.4|1959
1635360600000|2021-10-27 18:50:00|15710|15709|15705.4|15704.4|15712.3|15711.3|15705.3|15704.3|2195
1635360900000|2021-10-27 18:55:00|15705.3|15704.3|15696.4|15695.4|15706.9|15705.9|15696.4|15695.4|2730
1635361200000|2021-10-27 19:00:00|15696.5|15695.5|15694.4|15693.4|15702|15701|15692.3|15691.3|2927
1635361500000|2021-10-27 19:05:00|15694.3|15693.3|15683|15682|15699|15698|15682.3|15681.3|3332
1635361800000|2021-10-27 19:10:00|15683.5|15682.5|15645.4|15644.4|15684|15683|15643.8|15642.8|8319
1635362100000|2021-10-27 19:15:00|15645.3|15644.3|15633.5|15632.5|15655.3|15654.3|15631.8|15630.8|8691
1635362400000|2021-10-27 19:20:00|15633.4|15632.4|15649.5|15648.5|15649.9|15648.9|15628|15627|8129
1635362700000|2021-10-27 19:25:00|15649.4|15648.4|15654.4|15653.4|15660.4|15659.4|15644.3|15643.3|6209
1635363000000|2021-10-27 19:30:00|15653.9|15652.9|15649.8|15648.8|15654.7|15653.7|15638.9|15637.9|5750
1635363300000|2021-10-27 19:35:00|15649.7|15648.7|15656.3|15655.3|15658.4|15657.4|15639.7|15638.7|4074
1635363600000|2021-10-27 19:40:00|15656.2|15655.2|15651.5|15650.5|15659.5|15658.5|15643.4|15642.4|4442
1635363900000|2021-10-27 19:45:00|15650.4|15649.4|15624.4|15623.4|15656.3|15655.3|15623.7|15622.7|5384
1635364200000|2021-10-27 19:50:00|15624.5|15623.5|15614.3|15613.3|15631.5|15630.5|15608|15607|10696
1635364500000|2021-10-27 19:55:00|15614.8|15613.8|15597.5|15596.5|15615.5|15614.5|15595.7|15594.7|13715
1635364800000|2021-10-27 20:00:00|15597.7|15596.7|15605.7|15603.7|15611.9|15609.9|15597.3|15595.8|5166
1635365100000|2021-10-27 20:05:00|15604.9|15602.9|15608.5|15606.5|15614.7|15612.7|15604.9|15602.9|1797
1635365400000|2021-10-27 20:10:00|15608.4|15606.4|15611.7|15609.7|15615.7|15613.7|15606|15604|1481
1635365700000|2021-10-27 20:15:00|15611.8|15609.8|15609.9|15607.9|15613.3|15611.3|15607.8|15605.8|583
1635366000000|2021-10-27 20:20:00|15610|15608|15607.8|15605.8|15612.8|15610.8|15606.5|15604.5|413
1635366300000|2021-10-27 20:25:00|15607.7|15605.7|15603.5|15601.5|15607.9|15605.9|15602.8|15600.8|497
1635366600000|2021-10-27 20:30:00|15603.7|15601.7|15602.9|15600.9|15606.9|15604.9|15600.7|15598.7|538
1635366900000|2021-10-27 20:35:00|15602.8|15600.8|15596.7|15594.7|15602.8|15600.8|15596.3|15594.3|519
1635367200000|2021-10-27 20:40:00|15596.5|15594.5|15596|15594|15597.8|15595.8|15594.7|15592.7|529
1635367500000|2021-10-27 20:45:00|15596.3|15594.3|15598.9|15596.9|15602.3|15600.3|15596.3|15594.3|595
1635367800000|2021-10-27 20:50:00|15598.8|15596.8|15600.8|15598.8|15601.5|15599.5|15598.3|15596.3|305
1635368100000|2021-10-27 20:55:00|15601|15599|15608.1|15603.1|15608.2|15606|15600.8|15598.8|694
1635368400000|2021-10-27 21:00:00|15607.9|15602.9|15608.3|15603.3|15609.9|15604.9|15607.9|15602.9|0
1635368700000|2021-10-27 21:05:00|15608.9|15603.9|15609.7|15604.7|15610.1|15605.1|15608.7|15603.7|0
1635369000000|2021-10-27 21:10:00|15609.4|15604.4|15609.9|15604.9|15610.5|15605.5|15609.1|15604.1|0
1635369300000|2021-10-27 21:15:00|15610.3|15605.3|15609.9|15604.9|15610.3|15605.3|15609|15604|0
1635369600000|2021-10-27 21:20:00|15609.8|15604.8|15609.7|15604.7|15609.9|15604.9|15609|15604|0
1635369900000|2021-10-27 21:25:00|15609.4|15604.4|15606.8|15601.8|15610.5|15605.5|15606.8|15601.8|0
1635370200000|2021-10-27 21:30:00|15606.9|15601.9|15607.3|15602.3|15607.8|15602.8|15605.2|15600.2|0
1635370500000|2021-10-27 21:35:00|15607.2|15602.2|15607.6|15602.6|15607.9|15602.9|15606.5|15601.5|0
1635370800000|2021-10-27 21:40:00|15607.7|15602.7|15607.5|15602.5|15608.1|15603.1|15607.3|15602.3|0
1635371100000|2021-10-27 21:45:00|15607.2|15602.2|15608.7|15603.7|15608.9|15603.9|15607.1|15602.1|0
1635371400000|2021-10-27 21:50:00|15608.6|15603.6|15609.8|15604.8|15610.3|15605.3|15608.6|15603.6|0
1635371700000|2021-10-27 21:55:00|15609.9|15604.9|15607.4|15602.4|15609.9|15604.9|15607.3|15602.3|0
1635372000000|2021-10-27 22:00:00|15608.2|15606.2|15613.5|15611.5|15616.5|15614.5|15608.2|15606.2|666
1635372300000|2021-10-27 22:05:00|15613.4|15611.4|15613.7|15611.7|15616.3|15614.3|15612.9|15610.9|219
1635372600000|2021-10-27 22:10:00|15613.8|15611.8|15613.9|15611.9|15614.7|15612.7|15611.4|15609.4|197
1635372900000|2021-10-27 22:15:00|15614|15612|15618.5|15616.5|15619.9|15617.9|15614|15612|457
1635373200000|2021-10-27 22:20:00|15618.7|15616.7|15619.7|15617.7|15619.7|15617.7|15617.4|15615.4|167
1635373500000|2021-10-27 22:25:00|15619.5|15617.5|15619.7|15617.7|15620.9|15618.9|15616.7|15614.7|287
1635373800000|2021-10-27 22:30:00|15619.5|15617.5|15621.2|15619.2|15624.2|15622.2|15618.7|15616.7|422
1635374100000|2021-10-27 22:35:00|15621|15619|15618.3|15616.3|15621.2|15619.2|15614.8|15612.8|230
1635374400000|2021-10-27 22:40:00|15618.4|15616.4|15622.4|15620.4|15622.7|15620.7|15616.9|15614.9|188
1635374700000|2021-10-27 22:45:00|15622.3|15620.3|15623.9|15621.9|15624.9|15622.9|15621.9|15619.9|286
1635375000000|2021-10-27 22:50:00|15623.8|15621.8|15625.7|15623.7|15626|15624|15622.3|15620.3|202
1635375300000|2021-10-27 22:55:00|15625.5|15623.5|15628.7|15626.7|15630.9|15628.9|15625.3|15623.3|425
1635375600000|2021-10-27 23:00:00|15629.3|15627.3|15632.2|15630.2|15633.4|15631.4|15628.7|15626.7|274
1635375900000|2021-10-27 23:05:00|15632|15630|15631.7|15629.7|15635.2|15633.2|15631.7|15629.7|260
1635376200000|2021-10-27 23:10:00|15631.5|15629.5|15630.9|15628.9|15632.7|15630.7|15629.3|15627.3|222
1635376500000|2021-10-27 23:15:00|15631.2|15629.2|15628.2|15626.2|15631.9|15629.9|15625.3|15623.3|321
1635376800000|2021-10-27 23:20:00|15628|15626|15633.7|15631.7|15634.5|15632.5|15627.5|15625.5|309
1635377100000|2021-10-27 23:25:00|15633.8|15631.8|15634.4|15632.4|15634.5|15632.5|15630.8|15628.8|187
1635377400000|2021-10-27 23:30:00|15634.5|15632.5|15632.4|15630.4|15634.9|15632.9|15631.4|15629.4|173
1635377700000|2021-10-27 23:35:00|15632.5|15630.5|15633.4|15631.4|15634.8|15632.8|15632.4|15630.4|117
1635378000000|2021-10-27 23:40:00|15633.7|15631.7|15636.9|15634.9|15637|15635|15629.7|15627.7|477
1635378300000|2021-10-27 23:45:00|15637.4|15635.4|15640.4|15638.4|15641.3|15639.3|15636.4|15634.4|418
1635378600000|2021-10-27 23:50:00|15640.5|15638.5|15640|15638|15643.5|15641.5|15638.9|15636.9|363
1635378900000|2021-10-27 23:55:00|15640.2|15638.2|15639.5|15637.5|15640.2|15638.2|15636.3|15634.3|439
1635379200000|2021-10-28 00:00:00|15639.4|15637.4|15638.5|15636.5|15642.8|15640.8|15637.2|15635.2|355
1635379500000|2021-10-28 00:05:00|15638.8|15636.8|15636.3|15634.3|15639.7|15637.7|15633.9|15631.9|383
1635379800000|2021-10-28 00:10:00|15636.4|15634.4|15631.9|15629.9|15637.2|15635.2|15627.9|15625.9|495
1635380100000|2021-10-28 00:15:00|15631.8|15629.8|15630.5|15628.5|15632.4|15630.4|15627.5|15625.5|269
1635380400000|2021-10-28 00:20:00|15630.4|15628.4|15635.2|15633.2|15635.3|15633.3|15628.9|15626.9|284
1635380700000|2021-10-28 00:25:00|15635|15633|15630.9|15628.9|15636.4|15634.4|15629.9|15627.9|267
1635381000000|2021-10-28 00:30:00|15631|15629|15627.9|15625.9|15631|15629|15621.3|15619.3|493
1635381300000|2021-10-28 00:35:00|15628|15626|15630.3|15628.3|15630.3|15628.3|15625.5|15623.5|202
1635381600000|2021-10-28 00:40:00|15630.2|15628.2|15627.8|15625.8|15633|15631|15627.5|15625.5|236
1635381900000|2021-10-28 00:45:00|15627.7|15625.7|15625.8|15623.8|15630.7|15628.7|15625.8|15623.8|206
1635382200000|2021-10-28 00:50:00|15625.3|15623.3|15626.8|15624.8|15627.5|15625.5|15624.3|15622.3|170
1635382500000|2021-10-28 00:55:00|15626.7|15624.7|15633.3|15631.3|15635.5|15633.5|15622.2|15620.2|481
1635382800000|2021-10-28 01:00:00|15633.4|15631.4|15631.4|15629.4|15634.9|15632.9|15630.4|15628.4|244
1635383100000|2021-10-28 01:05:00|15631.5|15629.5|15626.7|15624.7|15632.7|15630.7|15625.4|15623.4|313
1635383400000|2021-10-28 01:10:00|15626.5|15624.5|15628.4|15626.4|15628.4|15626.4|15624.8|15622.8|181
1635383700000|2021-10-28 01:15:00|15628.5|15626.5|15627.3|15625.3|15632.2|15630.2|15626.9|15624.9|346
1635384000000|2021-10-28 01:20:00|15627.4|15625.4|15628|15626|15628.2|15626.2|15622.3|15620.3|298
1635384300000|2021-10-28 01:25:00|15628.2|15626.2|15627.5|15625.5|15631|15629|15626.9|15624.9|228
1635384600000|2021-10-28 01:30:00|15627.3|15625.3|15629.8|15627.8|15630.9|15628.9|15626.4|15624.4|169
1635384900000|2021-10-28 01:35:00|15630|15628|15634.3|15632.3|15635.8|15633.8|15628|15626|339
1635385200000|2021-10-28 01:40:00|15634.2|15632.2|15635.9|15633.9|15639.7|15637.7|15633|15631|361
1635385500000|2021-10-28 01:45:00|15636|15634|15633.8|15631.8|15636.5|15634.5|15632.3|15630.3|242
1635385800000|2021-10-28 01:50:00|15633.7|15631.7|15632.5|15630.5|15638.2|15636.2|15631.9|15629.9|291
1635386100000|2021-10-28 01:55:00|15632.7|15630.7|15631|15629|15633.4|15631.4|15630.4|15628.4|193
1635386400000|2021-10-28 02:00:00|15630.9|15628.9|15632.2|15630.2|15633|15631|15628.4|15626.4|315
1635386700000|2021-10-28 02:05:00|15632.3|15630.3|15630|15628|15633.2|15631.2|15629.4|15627.4|140
1635387000000|2021-10-28 02:10:00|15630.2|15628.2|15634.9|15632.9|15636|15634|15630|15628|225
1635387300000|2021-10-28 02:15:00|15635|15633|15626.8|15624.8|15635.2|15633.2|15626.8|15624.8|242
1635387600000|2021-10-28 02:20:00|15626.9|15624.9|15619.2|15617.2|15627.3|15625.3|15618|15616|473
1635387900000|2021-10-28 02:25:00|15619|15617|15614.5|15612.5|15619.7|15617.7|15609.5|15607.5|715
1635388200000|2021-10-28 02:30:00|15614.3|15612.3|15617.2|15615.2|15618.2|15616.2|15611.4|15609.4|402
1635388500000|2021-10-28 02:35:00|15616.8|15614.8|15617.9|15615.9|15621.7|15619.7|15615.5|15613.5|340
1635388800000|2021-10-28 02:40:00|15618|15616|15617.4|15615.4|15619.5|15617.5|15617.2|15615.2|162
1635389100000|2021-10-28 02:45:00|15617.5|15615.5|15622|15620|15623.4|15621.4|15617.5|15615.5|278
1635389400000|2021-10-28 02:50:00|15622.2|15620.2|15622.3|15620.3|15624.2|15622.2|15619|15617|171
1635389700000|2021-10-28 02:55:00|15622.4|15620.4|15623.4|15621.4|15624.4|15622.4|15620.8|15618.8|148
1635390000000|2021-10-28 03:00:00|15623.3|15621.3|15621.7|15619.7|15625.5|15623.5|15621.2|15619.2|218
1635390300000|2021-10-28 03:05:00|15622|15620|15623.7|15621.7|15627.5|15625.5|15622|15620|310
1635390600000|2021-10-28 03:10:00|15623.8|15621.8|15623.5|15621.5|15624.3|15622.3|15620.5|15618.5|135
1635390900000|2021-10-28 03:15:00|15623.4|15621.4|15623.4|15621.4|15624.4|15622.4|15622.4|15620.4|95
1635391200000|2021-10-28 03:20:00|15623.5|15621.5|15624.2|15622.2|15626.7|15624.7|15622.7|15620.7|171
1635391500000|2021-10-28 03:25:00|15624.3|15622.3|15623.2|15621.2|15626|15624|15622|15620|90
1635391800000|2021-10-28 03:30:00|15623.3|15621.3|15621|15619|15624.5|15622.5|15620.2|15618.2|85
1635392100000|2021-10-28 03:35:00|15620.9|15618.9|15620.9|15618.9|15623.5|15621.5|15620.4|15618.4|70
1635392400000|2021-10-28 03:40:00|15621|15619|15624.4|15622.4|15625.9|15623.9|15620.5|15618.5|198
1635392700000|2021-10-28 03:45:00|15624.2|15622.2|15625.2|15623.2|15625.8|15623.8|15623.3|15621.3|65
1635393000000|2021-10-28 03:50:00|15625|15623|15628.7|15626.7|15628.8|15626.8|15624.3|15622.3|156
1635393300000|2021-10-28 03:55:00|15628.8|15626.8|15628.7|15626.7|15630.3|15628.3|15627.9|15625.9|172
1635393600000|2021-10-28 04:00:00|15628.3|15626.3|15625.5|15623.5|15628.7|15626.7|15625.4|15623.4|103
1635393900000|2021-10-28 04:05:00|15625.7|15623.7|15628.7|15626.7|15629.2|15627.2|15623.7|15621.7|146
1635394200000|2021-10-28 04:10:00|15628.9|15626.9|15631.5|15629.5|15633.4|15631.4|15628.8|15626.8|236
1635394500000|2021-10-28 04:15:00|15631.4|15629.4|15632.4|15630.4|15634.4|15632.4|15630.2|15628.2|137
1635394800000|2021-10-28 04:20:00|15632.3|15630.3|15629.4|15627.4|15633.8|15631.8|15629.2|15627.2|109
1635395100000|2021-10-28 04:25:00|15629.5|15627.5|15629.4|15627.4|15631.2|15629.2|15628.8|15626.8|68
1635395400000|2021-10-28 04:30:00|15629.5|15627.5|15628.8|15626.8|15629.7|15627.7|15627.2|15625.2|139
1635395700000|2021-10-28 04:35:00|15628.7|15626.7|15629.7|15627.7|15631.2|15629.2|15628.4|15626.4|127
1635396000000|2021-10-28 04:40:00|15630.8|15628.8|15631.4|15629.4|15631.9|15629.9|15629.5|15627.5|98
1635396300000|2021-10-28 04:45:00|15631.3|15629.3|15633.7|15631.7|15634|15632|15630.4|15628.4|61
1635396600000|2021-10-28 04:50:00|15633.9|15631.9|15630.9|15628.9|15634|15632|15628.8|15626.8|102
1635396900000|2021-10-28 04:55:00|15631|15629|15635|15633|15636.5|15634.5|15630.4|15628.4|293
1635397200000|2021-10-28 05:00:00|15634.9|15632.9|15637|15635|15641.5|15639.5|15634.7|15632.7|388
1635397500000|2021-10-28 05:05:00|15637.2|15635.2|15636.9|15634.9|15639.5|15637.5|15636.3|15634.3|115
1635397800000|2021-10-28 05:10:00|15637|15635|15636.2|15634.2|15638.8|15636.8|15635.4|15633.4|148
1635398100000|2021-10-28 05:15:00|15636.3|15634.3|15636.4|15634.4|15639.7|15637.7|15635.4|15633.4|232
1635398400000|2021-10-28 05:20:00|15636.3|15634.3|15629.7|15627.7|15636.4|15634.4|15628.8|15626.8|247
1635398700000|2021-10-28 05:25:00|15629.8|15627.8|15630.4|15628.4|15631.9|15629.9|15628.8|15626.8|140
1635399000000|2021-10-28 05:30:00|15630.7|15628.7|15632.3|15630.3|15633.8|15631.8|15630.2|15628.2|167
1635399300000|2021-10-28 05:35:00|15632.2|15630.2|15632.2|15630.2|15633|15631|15630.4|15628.4|97
1635399600000|2021-10-28 05:40:00|15632.3|15630.3|15631.7|15629.7|15632.8|15630.8|15629.9|15627.9|166
1635399900000|2021-10-28 05:45:00|15631.4|15629.4|15630.9|15628.9|15634.4|15632.4|15630|15628|185
1635400200000|2021-10-28 05:50:00|15630.8|15628.8|15629.2|15627.2|15630.9|15628.9|15624.7|15622.7|354
1635400500000|2021-10-28 05:55:00|15629.3|15627.3|15626.2|15624.2|15631.7|15629.7|15624.8|15622.8|220
1635400800000|2021-10-28 06:00:00|15626.3|15624.3|15618.7|15616.7|15630|15628|15618.5|15616.5|485
1635401100000|2021-10-28 06:05:00|15618.8|15616.8|15616.7|15614.7|15619.8|15617.8|15614.7|15612.7|433
1635401400000|2021-10-28 06:10:00|15616.8|15614.8|15619.3|15617.3|15621.3|15619.3|15614.8|15612.8|281
1635401700000|2021-10-28 06:15:00|15619.4|15617.4|15624.7|15622.7|15625.5|15623.5|15618|15616|289
1635402000000|2021-10-28 06:20:00|15624.5|15622.5|15629.7|15627.7|15630.4|15628.4|15620.8|15618.8|293
1635402300000|2021-10-28 06:25:00|15629.8|15627.8|15634.2|15632.2|15636.3|15634.3|15626.7|15624.7|287
1635402600000|2021-10-28 06:30:00|15634|15632|15627|15625|15637.5|15635.5|15626.7|15624.7|431
1635402900000|2021-10-28 06:35:00|15627.5|15625.5|15619|15617|15628.4|15626.4|15613.9|15611.9|587
1635403200000|2021-10-28 06:40:00|15619.2|15617.2|15621.5|15619.5|15623.8|15621.8|15615.5|15613.5|409
1635403500000|2021-10-28 06:45:00|15621.4|15619.4|15618.5|15616.5|15623.7|15621.7|15617.4|15615.4|269
1635403800000|2021-10-28 06:50:00|15618.7|15616.7|15608|15606|15621.2|15619.2|15607.5|15605.5|482
1635404100000|2021-10-28 06:55:00|15608.3|15606.3|15609|15607|15612.4|15610.4|15605.8|15603.8|386
1635404400000|2021-10-28 07:00:00|15609.2|15607.2|15619.8|15617.8|15623.4|15621.4|15605|15603|1046
1635404700000|2021-10-28 07:05:00|15619.7|15617.7|15624|15622|15625.8|15623.8|15612.3|15610.3|668
1635405000000|2021-10-28 07:10:00|15624.2|15622.2|15619.3|15617.3|15625.5|15623.5|15617.5|15615.5|360
1635405300000|2021-10-28 07:15:00|15619.5|15617.5|15639.3|15637.3|15646.9|15644.9|15619.2|15617.2|1361
1635405600000|2021-10-28 07:20:00|15639.8|15637.8|15643.2|15641.2|15650.9|15648.9|15638.8|15636.8|933
1635405900000|2021-10-28 07:25:00|15643.3|15641.3|15641.5|15639.5|15646.5|15644.5|15640|15638|434
1635406200000|2021-10-28 07:30:00|15641.3|15639.3|15633.9|15631.9|15641.3|15639.3|15625.7|15623.7|694
1635406500000|2021-10-28 07:35:00|15633.8|15631.8|15633.5|15631.5|15639.2|15637.2|15631.3|15629.3|616
1635406800000|2021-10-28 07:40:00|15633.7|15631.7|15632.5|15630.5|15634.7|15632.7|15628.9|15626.9|304
1635407100000|2021-10-28 07:45:00|15632.4|15630.4|15641.7|15639.7|15641.8|15639.8|15631.5|15629.5|408
1635407400000|2021-10-28 07:50:00|15641.5|15639.5|15647.2|15645.2|15647.8|15645.8|15640.4|15638.4|627
1635407700000|2021-10-28 07:55:00|15646.9|15644.9|15648.2|15646.2|15649.8|15647.8|15641|15639|581
1635408000000|2021-10-28 08:00:00|15648|15646|15640.8|15638.8|15649.9|15647.9|15638.8|15636.8|617
1635408300000|2021-10-28 08:05:00|15640.9|15638.9|15637.7|15635.7|15642|15640|15633.5|15631.5|723
1635408600000|2021-10-28 08:10:00|15637.5|15635.5|15640.9|15638.9|15644.9|15642.9|15633.2|15631.2|668
1635408900000|2021-10-28 08:15:00|15641|15639|15644.5|15642.5|15647.7|15645.7|15637|15635|589
1635409200000|2021-10-28 08:20:00|15644.7|15642.7|15649.8|15647.8|15650.5|15648.5|15640.3|15638.3|694
1635409500000|2021-10-28 08:25:00|15649.7|15647.7|15645.4|15643.4|15650.7|15648.7|15644.4|15642.4|642
1635409800000|2021-10-28 08:30:00|15645.3|15643.3|15648.7|15646.7|15648.9|15646.9|15641.9|15639.9|417
1635410100000|2021-10-28 08:35:00|15648.8|15646.8|15656.3|15654.3|15657.5|15655.5|15647.4|15645.4|828
1635410400000|2021-10-28 08:40:00|15656.2|15654.2|15667.8|15665.8|15669.7|15667.7|15652|15650|1190
1635410700000|2021-10-28 08:45:00|15668.2|15666.2|15672.2|15670.2|15672.7|15670.7|15663|15661|669
1635411000000|2021-10-28 08:50:00|15672.3|15670.3|15674.9|15672.9|15675.2|15673.2|15668.5|15666.5|864
1635411300000|2021-10-28 08:55:00|15675|15673|15672.3|15670.3|15676.9|15674.9|15671|15669|638
1635411600000|2021-10-28 09:00:00|15672.4|15670.4|15669.2|15667.2|15672.5|15670.5|15668.5|15666.5|467
1635411900000|2021-10-28 09:05:00|15669.3|15667.3|15671.3|15669.3|15671.3|15669.3|15666.4|15664.4|378
1635412200000|2021-10-28 09:10:00|15671|15669|15671.2|15669.2|15672.7|15670.7|15665.9|15663.9|466
1635412500000|2021-10-28 09:15:00|15671.3|15669.3|15665.9|15663.9|15672.8|15670.8|15664.7|15662.7|330
1635412800000|2021-10-28 09:20:00|15665.8|15663.8|15663.7|15661.7|15668.2|15666.2|15663.5|15661.5|341
1635413100000|2021-10-28 09:25:00|15663.5|15661.5|15664.2|15662.2|15666|15664|15663.4|15661.4|232
1635413400000|2021-10-28 09:30:00|15664|15662|15661.9|15659.9|15665.5|15663.5|15661.2|15659.2|361
1635413700000|2021-10-28 09:35:00|15661.8|15659.8|15665.7|15663.7|15666.2|15664.2|15659.5|15657.5|305
1635414000000|2021-10-28 09:40:00|15665.8|15663.8|15661.2|15659.2|15666.7|15664.7|15660.9|15658.9|303
1635414300000|2021-10-28 09:45:00|15661|15659|15653.9|15651.9|15661.2|15659.2|15650.9|15648.9|814
1635414600000|2021-10-28 09:50:00|15653.4|15651.4|15655.7|15653.7|15660.9|15658.9|15653.2|15651.2|416
1635414900000|2021-10-28 09:55:00|15655.8|15653.8|15661.2|15659.2|15661.2|15659.2|15655.3|15653.3|324
1635415200000|2021-10-28 10:00:00|15661|15659|15664.7|15662.7|15665|15663|15659|15657|426
1635415500000|2021-10-28 10:05:00|15664.8|15662.8|15664.8|15662.8|15665.3|15663.3|15659.8|15657.8|322
1635415800000|2021-10-28 10:10:00|15665.3|15663.3|15659.2|15657.2|15666.4|15664.4|15656.9|15654.9|447
1635416100000|2021-10-28 10:15:00|15659.3|15657.3|15662.7|15660.7|15663.7|15661.7|15657.3|15655.3|424
1635416400000|2021-10-28 10:20:00|15662.5|15660.5|15665.9|15663.9|15666|15664|15661.7|15659.7|251
1635416700000|2021-10-28 10:25:00|15665.8|15663.8|15665.5|15663.5|15667.4|15665.4|15663|15661|277
1635417000000|2021-10-28 10:30:00|15665.7|15663.7|15668.9|15666.9|15670.4|15668.4|15664.2|15662.2|417
1635417300000|2021-10-28 10:35:00|15668.8|15666.8|15665.2|15663.2|15668.8|15666.8|15663.3|15661.3|397
1635417600000|2021-10-28 10:40:00|15665|15663|15672.4|15670.4|15672.7|15670.7|15664.2|15662.2|339
1635417900000|2021-10-28 10:45:00|15672.7|15670.7|15676.2|15674.2|15678.8|15676.8|15671.3|15669.3|674
1635418200000|2021-10-28 10:50:00|15676|15674|15683.9|15681.9|15686.4|15684.4|15673.8|15671.8|935
1635418500000|2021-10-28 10:55:00|15683.3|15681.3|15685.9|15683.9|15686.9|15684.9|15679.8|15677.8|759
1635418800000|2021-10-28 11:00:00|15685.8|15683.8|15686.4|15684.4|15688.5|15686.5|15683.4|15681.4|885
1635419100000|2021-10-28 11:05:00|15686.3|15684.3|15694.7|15692.7|15696.2|15694.2|15686.3|15684.3|980
1635419400000|2021-10-28 11:10:00|15694.8|15692.8|15691.5|15689.5|15701.9|15699.9|15689.4|15687.4|1496
1635419700000|2021-10-28 11:15:00|15691.4|15689.4|15690.9|15688.9|15692.2|15690.2|15688.4|15686.4|486
1635420000000|2021-10-28 11:20:00|15690.8|15688.8|15688.9|15686.9|15691.5|15689.5|15686.7|15684.7|528
1635420300000|2021-10-28 11:25:00|15688.8|15686.8|15690.4|15688.4|15692.9|15690.9|15688.8|15686.8|387
1635420600000|2021-10-28 11:30:00|15689.8|15687.8|15689.4|15687.4|15693.9|15691.9|15685.2|15683.2|664
1635420900000|2021-10-28 11:35:00|15689.8|15687.8|15692|15690|15695.8|15693.8|15689.4|15687.4|427
1635421200000|2021-10-28 11:40:00|15691.9|15689.9|15696|15694|15696.8|15694.8|15688.9|15686.9|576
1635421500000|2021-10-28 11:45:00|15696.2|15694.2|15693.5|15691.5|15698.9|15696.9|15693.4|15691.4|723
1635421800000|2021-10-28 11:50:00|15693.7|15691.7|15679.2|15677.2|15695.8|15693.8|15678.4|15676.4|1026
1635422100000|2021-10-28 11:55:00|15679.3|15677.3|15682.2|15680.2|15689.3|15687.3|15678.9|15676.9|787
1635422400000|2021-10-28 12:00:00|15682.3|15680.3|15682.9|15680.9|15686.9|15684.9|15678.4|15676.4|694
1635422700000|2021-10-28 12:05:00|15683|15681|15682.5|15680.5|15686.8|15684.8|15680.2|15678.2|531
1635423000000|2021-10-28 12:10:00|15682.7|15680.7|15683.9|15681.9|15684.3|15682.3|15680.7|15678.7|556
1635423300000|2021-10-28 12:15:00|15684|15682|15693.5|15691.5|15693.7|15691.7|15683.4|15681.4|854
1635423600000|2021-10-28 12:20:00|15693.9|15691.9|15696.7|15694.7|15700.7|15698.7|15693.9|15691.9|1109
1635423900000|2021-10-28 12:25:00|15696.8|15694.8|15690|15688|15696.8|15694.8|15690|15688|832
1635424200000|2021-10-28 12:30:00|15690.2|15688.2|15687.3|15685.3|15696|15694|15678.9|15676.9|1962
1635424500000|2021-10-28 12:35:00|15687|15685|15678.2|15676.2|15692.5|15690.5|15676.8|15674.8|1411
1635424800000|2021-10-28 12:40:00|15677.9|15675.9|15678.2|15676.2|15680.9|15678.9|15672.4|15670.4|1448
1635425100000|2021-10-28 12:45:00|15678.3|15676.3|15671|15669|15683.9|15681.9|15667.4|15665.4|2431
1635425400000|2021-10-28 12:50:00|15670.2|15668.2|15667.8|15665.8|15672.7|15670.7|15665|15663|1664
1635425700000|2021-10-28 12:55:00|15667.9|15665.9|15678.3|15676.3|15678.5|15676.5|15665.7|15663.7|1231
1635426000000|2021-10-28 13:00:00|15678.2|15676.2|15684.9|15682.9|15685.9|15683.9|15673.8|15671.8|1933
1635426300000|2021-10-28 13:05:00|15684.8|15682.8|15676.4|15674.4|15688.4|15686.4|15676|15674|1568
1635426600000|2021-10-28 13:10:00|15676.3|15674.3|15675.9|15673.9|15679.9|15677.9|15672|15670|1253
1635426900000|2021-10-28 13:15:00|15675.8|15673.8|15675|15673|15679.4|15677.4|15672.4|15670.4|1474
1635427200000|2021-10-28 13:20:00|15674.9|15672.9|15680.9|15678.9|15682.2|15680.2|15672.4|15670.4|1151
1635427500000|2021-10-28 13:25:00|15681.8|15679.8|15681.9|15679.9|15684|15682|15671.4|15669.4|2528
1635427800000|2021-10-28 13:30:00|15681.4|15680.4|15679.9|15678.9|15699.9|15698.9|15666.7|15665.7|21155
1635428100000|2021-10-28 13:35:00|15680.2|15679.2|15663.2|15662.2|15685.4|15684.4|15648.2|15647.2|14553
1635428400000|2021-10-28 13:40:00|15664.7|15663.7|15679.4|15678.4|15679.7|15678.7|15649.4|15648.4|10487
1635428700000|2021-10-28 13:45:00|15679|15678|15683.3|15682.3|15705.4|15704.4|15678.2|15677.2|12115
1635429000000|2021-10-28 13:50:00|15683.4|15682.4|15683|15682|15689.7|15688.7|15662.4|15661.4|9098
1635429300000|2021-10-28 13:55:00|15683.3|15682.3|15677.7|15676.7|15693|15692|15667.3|15666.3|7879
1635429600000|2021-10-28 14:00:00|15677.5|15676.5|15689.7|15688.7|15691.7|15690.7|15668.3|15667.3|8658
1635429900000|2021-10-28 14:05:00|15689.8|15688.8|15704.4|15703.4|15708.5|15707.5|15679.4|15678.4|8714
1635430200000|2021-10-28 14:10:00|15704.3|15703.3|15684.2|15683.2|15705.7|15704.7|15669.2|15668.2|9822
1635430500000|2021-10-28 14:15:00|15684.9|15683.9|15696.3|15695.3|15697.8|15696.8|15671.2|15670.2|7695
1635430800000|2021-10-28 14:20:00|15696.2|15695.2|15701.4|15700.4|15711.5|15710.5|15686.5|15685.5|7513
1635431100000|2021-10-28 14:25:00|15701.3|15700.3|15711.4|15710.4|15722.4|15721.4|15699.8|15698.8|6975
1635431400000|2021-10-28 14:30:00|15711.7|15710.7|15720.4|15719.4|15725.2|15724.2|15708.2|15707.2|5230
1635431700000|2021-10-28 14:35:00|15720.3|15719.3|15727.2|15726.2|15728.9|15727.9|15718|15717|5571
1635432000000|2021-10-28 14:40:00|15726.5|15725.5|15734.8|15733.8|15735.3|15734.3|15722.5|15721.5|6573
1635432300000|2021-10-28 14:45:00|15734.9|15733.9|15748.4|15747.4|15759.7|15758.7|15734.9|15733.9|12713
1635432600000|2021-10-28 14:50:00|15748.5|15747.5|15745.5|15744.5|15750.2|15749.2|15743.3|15742.3|4793
1635432900000|2021-10-28 14:55:00|15745.7|15744.7|15725.5|15724.5|15747|15746|15725|15724|6798
1635433200000|2021-10-28 15:00:00|15725.3|15724.3|15727.9|15726.9|15730.9|15729.9|15718.4|15717.4|5566
1635433500000|2021-10-28 15:05:00|15728|15727|15737.3|15736.3|15738|15737|15724.9|15723.9|5257
1635433800000|2021-10-28 15:10:00|15737.2|15736.2|15743|15742|15744.5|15743.5|15734.8|15733.8|3842
1635434100000|2021-10-28 15:15:00|15742.7|15741.7|15761.7|15760.7|15762.8|15761.8|15740.5|15739.5|5571
1635434400000|2021-10-28 15:20:00|15762|15761|15752.8|15751.8|15762.8|15761.8|15748.8|15747.8|3597
1635434700000|2021-10-28 15:25:00|15752.9|15751.9|15751.5|15750.5|15756|15755|15748.8|15747.8|3024
1635435000000|2021-10-28 15:30:00|15751.7|15750.7|15742.5|15741.5|15753|15752|15739.9|15738.9|3671
1635435300000|2021-10-28 15:35:00|15742.7|15741.7|15752.5|15751.5|15755.9|15754.9|15742.5|15741.5|3664
1635435600000|2021-10-28 15:40:00|15752.7|15751.7|15763|15762|15764.4|15763.4|15749.3|15748.3|3179
1635435900000|2021-10-28 15:45:00|15762.9|15761.9|15737.4|15736.4|15766.3|15765.3|15735.7|15734.7|5487
1635436200000|2021-10-28 15:50:00|15737.8|15736.8|15739.7|15738.7|15743.5|15742.5|15725.8|15724.8|4854
1635436500000|2021-10-28 15:55:00|15740.7|15739.7|15735.2|15734.2|15743|15742|15729.8|15728.8|2708
1635436800000|2021-10-28 16:00:00|15735.7|15734.7|15741.2|15740.2|15742.9|15741.9|15735.7|15734.7|2575
1635437100000|2021-10-28 16:05:00|15740.9|15739.9|15745.9|15744.9|15747.2|15746.2|15735.3|15734.3|4126
1635437400000|2021-10-28 16:10:00|15746|15745|15753.3|15752.3|15753.3|15752.3|15743.5|15742.5|3362
1635437700000|2021-10-28 16:15:00|15753.8|15752.8|15758.9|15757.9|15761.7|15760.7|15749.4|15748.4|4138
1635438000000|2021-10-28 16:20:00|15759|15758|15757.2|15756.2|15763.9|15762.9|15751.9|15750.9|3129
1635438300000|2021-10-28 16:25:00|15757.3|15756.3|15755.7|15754.7|15762|15761|15752.4|15751.4|2155
1635438600000|2021-10-28 16:30:00|15755.8|15754.8|15756.9|15755.9|15761.5|15760.5|15748|15747|2733
1635438900000|2021-10-28 16:35:00|15757|15756|15753.9|15752.9|15758.5|15757.5|15747.4|15746.4|2390
1635439200000|2021-10-28 16:40:00|15753.7|15752.7|15756.1|15755.1|15757.8|15756.8|15748.7|15747.7|1861
1635439500000|2021-10-28 16:45:00|15756.2|15755.2|15745.2|15744.2|15756.2|15755.2|15744.8|15743.8|1965
1635439800000|2021-10-28 16:50:00|15745.1|15744.1|15736|15735|15747.1|15746.1|15731.8|15730.8|3672
1635440100000|2021-10-28 16:55:00|15735.6|15734.6|15712.7|15711.7|15740.7|15739.7|15699.5|15698.5|7453
1635440400000|2021-10-28 17:00:00|15713.1|15712.1|15727|15726|15729.2|15728.2|15709|15708|5431
1635440700000|2021-10-28 17:05:00|15728.2|15727.2|15721.3|15720.3|15729.1|15728.1|15720.6|15719.6|2398
1635441000000|2021-10-28 17:10:00|15721.2|15720.2|15722.5|15721.5|15727.7|15726.7|15715.6|15714.6|2682
1635441300000|2021-10-28 17:15:00|15722.3|15721.3|15716.7|15715.7|15729.2|15728.2|15715.5|15714.5|2251
1635441600000|2021-10-28 17:20:00|15716.3|15715.3|15722.1|15721.1|15728.1|15727.1|15715.2|15714.2|1839
1635441900000|2021-10-28 17:25:00|15722.3|15721.3|15734.7|15733.7|15734.8|15733.8|15722.3|15721.3|2517
1635442200000|2021-10-28 17:30:00|15734.8|15733.8|15745.3|15744.3|15746.1|15745.1|15733|15732|3315
1635442500000|2021-10-28 17:35:00|15746|15745|15748.7|15747.7|15750.2|15749.2|15742.1|15741.1|2020
1635442800000|2021-10-28 17:40:00|15748.8|15747.8|15746|15745|15749.1|15748.1|15742.7|15741.7|1574
1635443100000|2021-10-28 17:45:00|15746.1|15745.1|15741.3|15740.3|15748|15747|15738.5|15737.5|1810
1635443400000|2021-10-28 17:50:00|15741.2|15740.2|15739.7|15738.7|15742.8|15741.8|15739.2|15738.2|1285
1635443700000|2021-10-28 17:55:00|15739.6|15738.6|15741.7|15740.7|15742.3|15741.3|15735.6|15734.6|1604
1635444000000|2021-10-28 18:00:00|15742|15741|15750|15749|15751.3|15750.3|15740.3|15739.3|2888
1635444300000|2021-10-28 18:05:00|15749.8|15748.8|15750.8|15749.8|15751.7|15750.7|15747.1|15746.1|1794
1635444600000|2021-10-28 18:10:00|15750.7|15749.7|15747.7|15746.7|15753.1|15752.1|15744.3|15743.3|1741
1635444900000|2021-10-28 18:15:00|15747.8|15746.8|15756|15755|15756.8|15755.8|15746.1|15745.1|2394
1635445200000|2021-10-28 18:20:00|15756.1|15755.1|15759.8|15758.8|15760.3|15759.3|15753.5|15752.5|2118
1635445500000|2021-10-28 18:25:00|15760|15759|15758|15757|15762.3|15761.3|15754|15753|2651
1635445800000|2021-10-28 18:30:00|15758.2|15757.2|15759.7|15758.7|15760.3|15759.3|15754.6|15753.6|1687
1635446100000|2021-10-28 18:35:00|15759.6|15758.6|15761.3|15760.3|15770.8|15769.8|15758.7|15757.7|4488
1635446400000|2021-10-28 18:40:00|15761.5|15760.5|15753.5|15752.5|15761.7|15760.7|15749.7|15748.7|3435
1635446700000|2021-10-28 18:45:00|15753.2|15752.2|15759.5|15758.5|15761.5|15760.5|15750.7|15749.7|2565
1635447000000|2021-10-28 18:50:00|15759.3|15758.3|15751.7|15750.7|15761.8|15760.8|15750.6|15749.6|2223
1635447300000|2021-10-28 18:55:00|15751.8|15750.8|15753.7|15752.7|15756.5|15755.5|15747.1|15746.1|2460
1635447600000|2021-10-28 19:00:00|15753.6|15752.6|15743.7|15742.7|15754.5|15753.5|15739.1|15738.1|3421
1635447900000|2021-10-28 19:05:00|15743.5|15742.5|15749.7|15748.7|15750.3|15749.3|15738.6|15737.6|2327
1635448200000|2021-10-28 19:10:00|15749.8|15748.8|15740|15739|15752.1|15751.1|15738.2|15737.2|3343
1635448500000|2021-10-28 19:15:00|15740.1|15739.1|15755.1|15754.1|15756.2|15755.2|15737.2|15736.2|3309
1635448800000|2021-10-28 19:20:00|15756.5|15755.5|15748.4|15747.4|15760.5|15759.5|15745.8|15744.8|2996
1635449100000|2021-10-28 19:25:00|15748.3|15747.3|15752.6|15751.6|15753.4|15752.4|15745|15744|2185
1635449400000|2021-10-28 19:30:00|15752.4|15751.4|15759.4|15758.4|15772.1|15771.1|15748.9|15747.9|5586
1635449700000|2021-10-28 19:35:00|15759.3|15758.3|15757.5|15756.5|15765.8|15764.8|15757.4|15756.4|3009
1635450000000|2021-10-28 19:40:00|15757.3|15756.3|15734.4|15733.4|15761.3|15760.3|15733|15732|4092
1635450300000|2021-10-28 19:45:00|15733.9|15732.9|15747.1|15746.1|15751.9|15750.9|15729.9|15728.9|4726
1635450600000|2021-10-28 19:50:00|15747|15746|15768.6|15767.6|15771.1|15770.1|15746.5|15745.5|9085
1635450900000|2021-10-28 19:55:00|15768.4|15767.4|15774.5|15773.5|15786|15785|15766|15765|13771
1635451200000|2021-10-28 20:00:00|15773.2|15772.2|15720.7|15718.7|15788.9|15786.9|15715.2|15713.2|10846
1635451500000|2021-10-28 20:05:00|15720.3|15718.3|15734|15732|15739.2|15737.2|15716.8|15714.8|3537
1635451800000|2021-10-28 20:10:00|15733.9|15731.9|15730.5|15728.5|15736.8|15734.8|15728.3|15726.3|2046
1635452100000|2021-10-28 20:15:00|15730.4|15728.4|15732.3|15730.3|15734.5|15732.5|15729.9|15727.9|468
1635452400000|2021-10-28 20:20:00|15732.2|15730.2|15727.2|15725.2|15734.4|15732.4|15725.7|15723.7|530
1635452700000|2021-10-28 20:25:00|15727.3|15725.3|15728.3|15726.3|15730.7|15728.7|15724.3|15722.3|478
1635453000000|2021-10-28 20:30:00|15710.8|15708.8|15657.2|15655.2|15710.8|15708.8|15639.2|15637.2|7620
1635453300000|2021-10-28 20:35:00|15657.8|15655.8|15662.5|15660.5|15665.2|15663.2|15655|15653|1964
1635453600000|2021-10-28 20:40:00|15662.7|15660.7|15678.2|15676.2|15680.2|15678.2|15661.9|15659.9|1686
1635453900000|2021-10-28 20:45:00|15677.9|15675.9|15675.8|15673.8|15683.5|15681.5|15671.5|15669.5|990
1635454200000|2021-10-28 20:50:00|15676|15674|15686.2|15684.2|15687|15685|15675.5|15673.5|749
1635454500000|2021-10-28 20:55:00|15685.9|15683.9|15682.9|15677.9|15687.2|15685.2|15679.2|15677.2|795
1635454800000|2021-10-28 21:00:00|15683|15678|15679.1|15674.1|15686.4|15681.4|15678.6|15673.6|0
1635455100000|2021-10-28 21:05:00|15679.2|15674.2|15680.8|15675.8|15682.2|15677.2|15678|15673|0
1635455400000|2021-10-28 21:10:00|15681.3|15676.3|15680.8|15675.8|15682|15677|15678.7|15673.7|0
1635455700000|2021-10-28 21:15:00|15680.9|15675.9|15681.4|15676.4|15685.4|15680.4|15680.9|15675.9|0
1635456000000|2021-10-28 21:20:00|15681.2|15676.2|15681.5|15676.5|15682.5|15677.5|15680.4|15675.4|0
1635456300000|2021-10-28 21:25:00|15681.6|15676.6|15695.5|15690.5|15697.2|15692.2|15681|15676|0
1635456600000|2021-10-28 21:30:00|15695.6|15690.6|15697.3|15692.3|15698.6|15693.6|15694.1|15689.1|0
1635456900000|2021-10-28 21:35:00|15697.4|15692.4|15695.9|15690.9|15699.5|15694.5|15695.8|15690.8|0
1635457200000|2021-10-28 21:40:00|15695.7|15690.7|15693.5|15688.5|15696.4|15691.4|15692.7|15687.7|0
1635457500000|2021-10-28 21:45:00|15693.4|15688.4|15693.8|15688.8|15697.7|15692.7|15692.5|15687.5|0
1635457800000|2021-10-28 21:50:00|15692.5|15687.5|15695.8|15690.8|15696.1|15691.1|15692.2|15687.2|0
1635458100000|2021-10-28 21:55:00|15695.9|15690.9|15691.5|15686.5|15695.9|15690.9|15691.5|15686.5|0
1635458400000|2021-10-28 22:00:00|15693.8|15691.8|15693.5|15691.5|15704.5|15702.5|15688.5|15686.5|1397
1635458700000|2021-10-28 22:05:00|15693.4|15691.4|15696.7|15694.7|15700.3|15698.3|15693.3|15691.3|466
1635459000000|2021-10-28 22:10:00|15698|15696|15697.8|15695.8|15698.9|15696.9|15692|15690|387
1635459300000|2021-10-28 22:15:00|15697.9|15695.9|15695.5|15693.5|15697.9|15695.9|15690.8|15688.8|345
1635459600000|2021-10-28 22:20:00|15696.7|15694.7|15697.8|15695.8|15698.7|15696.7|15694.7|15692.7|329
1635459900000|2021-10-28 22:25:00|15697.9|15695.9|15702.8|15700.8|15703.4|15701.4|15696.8|15694.8|349
1635460200000|2021-10-28 22:30:00|15703.2|15701.2|15694.4|15692.4|15705.3|15703.3|15694.3|15692.3|453
1635460500000|2021-10-28 22:35:00|15694.5|15692.5|15688.3|15686.3|15695|15693|15687.3|15685.3|474
1635460800000|2021-10-28 22:40:00|15688.2|15686.2|15684.2|15682.2|15690.4|15688.4|15683.9|15681.9|328
1635461100000|2021-10-28 22:45:00|15684|15682|15685.2|15683.2|15688|15686|15683.9|15681.9|206
1635461400000|2021-10-28 22:50:00|15685|15683|15682.5|15680.5|15687.2|15685.2|15680.3|15678.3|290
1635461700000|2021-10-28 22:55:00|15682.7|15680.7|15685.5|15683.5|15686.9|15684.9|15680.9|15678.9|231
1635462000000|2021-10-28 23:00:00|15684.8|15682.8|15688.5|15686.5|15691.2|15689.2|15684.3|15682.3|381
1635462300000|2021-10-28 23:05:00|15688.4|15686.4|15686.7|15684.7|15688.8|15686.8|15680.4|15678.4|391
1635462600000|2021-10-28 23:10:00|15686.8|15684.8|15688.7|15686.7|15689.5|15687.5|15685.7|15683.7|161
1635462900000|2021-10-28 23:15:00|15688.5|15686.5|15680.5|15678.5|15688.7|15686.7|15679.2|15677.2|418
1635463200000|2021-10-28 23:20:00|15680.7|15678.7|15682.8|15680.8|15683.8|15681.8|15680.2|15678.2|204
1635463500000|2021-10-28 23:25:00|15682.3|15680.3|15682.4|15680.4|15684.7|15682.7|15681.3|15679.3|232
1635463800000|2021-10-28 23:30:00|15682.3|15680.3|15683.5|15681.5|15683.8|15681.8|15679.3|15677.3|280
1635464100000|2021-10-28 23:35:00|15683.7|15681.7|15683.3|15681.3|15684.8|15682.8|15681.3|15679.3|188
1635464400000|2021-10-28 23:40:00|15683.2|15681.2|15683.5|15681.5|15684.2|15682.2|15680.8|15678.8|236
1635464700000|2021-10-28 23:45:00|15683.4|15681.4|15688.5|15686.5|15689.8|15687.8|15681.4|15679.4|359
1635465000000|2021-10-28 23:50:00|15688.4|15686.4|15687.5|15685.5|15690.9|15688.9|15685.8|15683.8|368
1635465300000|2021-10-28 23:55:00|15687.3|15685.3|15684.9|15682.9|15690.4|15688.4|15684.2|15682.2|476
1635465600000|2021-10-29 00:00:00|15685|15683|15683.9|15681.9|15692.3|15690.3|15681.2|15679.2|646
1635465900000|2021-10-29 00:05:00|15684|15682|15682.9|15680.9|15684.9|15682.9|15676.4|15674.4|518
1635466200000|2021-10-29 00:10:00|15683|15681|15677.4|15675.4|15683.7|15681.7|15673.7|15671.7|428
1635466500000|2021-10-29 00:15:00|15677.3|15675.3|15674|15672|15678.2|15676.2|15670.4|15668.4|459
1635466800000|2021-10-29 00:20:00|15674.2|15672.2|15672.3|15670.3|15677.4|15675.4|15671.9|15669.9|409
1635467100000|2021-10-29 00:25:00|15672.2|15670.2|15672.3|15670.3|15674.8|15672.8|15669.7|15667.7|355
1635467400000|2021-10-29 00:30:00|15672.2|15670.2|15675.5|15673.5|15678.5|15676.5|15670.5|15668.5|290
1635467700000|2021-10-29 00:35:00|15675.8|15673.8|15675.8|15673.8|15678.2|15676.2|15673.3|15671.3|284
1635468000000|2021-10-29 00:40:00|15676.7|15674.7|15679.3|15677.3|15680.5|15678.5|15673|15671|247
1635468300000|2021-10-29 00:45:00|15679.2|15677.2|15672.2|15670.2|15679.2|15677.2|15671.3|15669.3|283
1635468600000|2021-10-29 00:50:00|15672|15670|15671.4|15669.4|15675.3|15673.3|15670.7|15668.7|181
1635468900000|2021-10-29 00:55:00|15671.5|15669.5|15673.2|15671.2|15674.2|15672.2|15669.5|15667.5|301
1635469200000|2021-10-29 01:00:00|15673.7|15671.7|15673.4|15671.4|15678.5|15676.5|15673.2|15671.2|358
1635469500000|2021-10-29 01:05:00|15673.3|15671.3|15666.5|15664.5|15674|15672|15665.8|15663.8|456
1635469800000|2021-10-29 01:10:00|15666.7|15664.7|15670.4|15668.4|15670.8|15668.8|15665.7|15663.7|235
1635470100000|2021-10-29 01:15:00|15670.3|15668.3|15668.9|15666.9|15672.2|15670.2|15665.8|15663.8|303
1635470400000|2021-10-29 01:20:00|15669|15667|15660.9|15658.9|15669.4|15667.4|15659.5|15657.5|779
1635470700000|2021-10-29 01:25:00|15661|15659|15666.4|15664.4|15667.7|15665.7|15660.3|15658.3|200
1635471000000|2021-10-29 01:30:00|15666.3|15664.3|15669.2|15667.2|15671.2|15669.2|15664|15662|385
1635471300000|2021-10-29 01:35:00|15669|15667|15661.5|15659.5|15669.9|15667.9|15658|15656|452
1635471600000|2021-10-29 01:40:00|15661.4|15659.4|15662.3|15660.3|15663|15661|15656.8|15654.8|532
1635471900000|2021-10-29 01:45:00|15660.8|15658.8|15665.8|15663.8|15666.7|15664.7|15657.8|15655.8|399
1635472200000|2021-10-29 01:50:00|15665.9|15663.9|15669.5|15667.5|15670.3|15668.3|15664.7|15662.7|250
1635472500000|2021-10-29 01:55:00|15669.8|15667.8|15661.4|15659.4|15671.7|15669.7|15660.9|15658.9|286
1635472800000|2021-10-29 02:00:00|15661.5|15659.5|15662.5|15660.5|15665.7|15663.7|15659.8|15657.8|209
1635473100000|2021-10-29 02:05:00|15662.4|15660.4|15662.9|15660.9|15664|15662|15661.2|15659.2|172
1635473400000|2021-10-29 02:10:00|15663.2|15661.2|15668.3|15666.3|15668.4|15666.4|15660.2|15658.2|296
1635473700000|2021-10-29 02:15:00|15668|15666|15670|15668|15670.2|15668.2|15666.5|15664.5|404
1635474000000|2021-10-29 02:20:00|15670.2|15668.2|15668.5|15666.5|15670.9|15668.9|15667.4|15665.4|262
1635474300000|2021-10-29 02:25:00|15668.4|15666.4|15669.8|15667.8|15672.7|15670.7|15667|15665|218
1635474600000|2021-10-29 02:30:00|15669.9|15667.9|15666.2|15664.2|15669.9|15667.9|15664.9|15662.9|253
1635474900000|2021-10-29 02:35:00|15666.5|15664.5|15670.3|15668.3|15671.4|15669.4|15665.5|15663.5|238
1635475200000|2021-10-29 02:40:00|15670.2|15668.2|15671.8|15669.8|15672.4|15670.4|15668.2|15666.2|196
1635475500000|2021-10-29 02:45:00|15671.9|15669.9|15673.8|15671.8|15676|15674|15671.9|15669.9|317
1635475800000|2021-10-29 02:50:00|15673.7|15671.7|15671.8|15669.8|15674.8|15672.8|15670.4|15668.4|117
1635476100000|2021-10-29 02:55:00|15672|15670|15673.5|15671.5|15674.8|15672.8|15671.4|15669.4|144
1635476400000|2021-10-29 03:00:00|15673.8|15671.8|15673.5|15671.5|15674.2|15672.2|15669.5|15667.5|158
1635476700000|2021-10-29 03:05:00|15673.4|15671.4|15675|15673|15675.7|15673.7|15672.9|15670.9|109
1635477000000|2021-10-29 03:10:00|15674.8|15672.8|15673.4|15671.4|15675|15673|15672.8|15670.8|145
1635477300000|2021-10-29 03:15:00|15673.3|15671.3|15673.7|15671.7|15674.5|15672.5|15672|15670|137
1635477600000|2021-10-29 03:20:00|15673.8|15671.8|15684.5|15682.5|15686.3|15684.3|15673.2|15671.2|673
1635477900000|2021-10-29 03:25:00|15684.3|15682.3|15687.5|15685.5|15689.4|15687.4|15683.5|15681.5|356
1635478200000|2021-10-29 03:30:00|15687.7|15685.7|15685.5|15683.5|15688|15686|15684.7|15682.7|292
1635478500000|2021-10-29 03:35:00|15685.4|15683.4|15684.8|15682.8|15688|15686|15684.7|15682.7|234
1635478800000|2021-10-29 03:40:00|15684.7|15682.7|15684.5|15682.5|15685.3|15683.3|15683.3|15681.3|317
1635479100000|2021-10-29 03:45:00|15684.7|15682.7|15683.3|15681.3|15685.8|15683.8|15680.7|15678.7|307
1635479400000|2021-10-29 03:50:00|15683.2|15681.2|15683.3|15681.3|15683.8|15681.8|15680.9|15678.9|245
1635479700000|2021-10-29 03:55:00|15683|15681|15682.7|15680.7|15684.2|15682.2|15681.7|15679.7|201
1635480000000|2021-10-29 04:00:00|15682.8|15680.8|15680|15678|15683.7|15681.7|15679.2|15677.2|262
1635480300000|2021-10-29 04:05:00|15680.2|15678.2|15680.5|15678.5|15680.9|15678.9|15677.8|15675.8|178
1635480600000|2021-10-29 04:10:00|15680.3|15678.3|15678.3|15676.3|15680.9|15678.9|15677|15675|228
1635480900000|2021-10-29 04:15:00|15678.2|15676.2|15679|15677|15680.3|15678.3|15676.5|15674.5|133
1635481200000|2021-10-29 04:20:00|15679.2|15677.2|15679.9|15677.9|15682|15680|15679.2|15677.2|145
1635481500000|2021-10-29 04:25:00|15679.8|15677.8|15676.5|15674.5|15679.9|15677.9|15675.3|15673.3|133
1635481800000|2021-10-29 04:30:00|15676.4|15674.4|15664.4|15662.4|15676.4|15674.4|15664.2|15662.2|586
1635482100000|2021-10-29 04:35:00|15664.5|15662.5|15661.3|15659.3|15667.2|15665.2|15660.7|15658.7|415
1635482400000|2021-10-29 04:40:00|15661.2|15659.2|15664|15662|15666.8|15664.8|15660.3|15658.3|293
1635482700000|2021-10-29 04:45:00|15664.2|15662.2|15654.8|15652.8|15664.9|15662.9|15654.7|15652.7|512
1635483000000|2021-10-29 04:50:00|15654.7|15652.7|15659.4|15657.4|15661.8|15659.8|15654.3|15652.3|505
1635483300000|2021-10-29 04:55:00|15659.3|15657.3|15663.7|15661.7|15666.8|15664.8|15659.3|15657.3|585
1635483600000|2021-10-29 05:00:00|15663.8|15661.8|15657.7|15655.7|15664.3|15662.3|15657.2|15655.2|671
1635483900000|2021-10-29 05:05:00|15657.8|15655.8|15653.9|15651.9|15659.4|15657.4|15649.3|15647.3|777
1635484200000|2021-10-29 05:10:00|15653.7|15651.7|15657|15655|15657.3|15655.3|15647.3|15645.3|426
1635484500000|2021-10-29 05:15:00|15657.2|15655.2|15662.3|15660.3|15662.8|15660.8|15655.8|15653.8|548
1635484800000|2021-10-29 05:20:00|15662.8|15660.8|15656.5|15654.5|15664.3|15662.3|15650.5|15648.5|712
1635485100000|2021-10-29 05:25:00|15656.7|15654.7|15650.7|15648.7|15657.5|15655.5|15650.5|15648.5|393
1635485400000|2021-10-29 05:30:00|15650.3|15648.3|15651.7|15649.7|15657.7|15655.7|15649.4|15647.4|479
1635485700000|2021-10-29 05:35:00|15651.8|15649.8|15653.4|15651.4|15654.8|15652.8|15649.4|15647.4|263
1635486000000|2021-10-29 05:40:00|15653.3|15651.3|15650|15648|15654.7|15652.7|15649.3|15647.3|200
1635486300000|2021-10-29 05:45:00|15650.2|15648.2|15651.2|15649.2|15651.7|15649.7|15647.4|15645.4|183
1635486600000|2021-10-29 05:50:00|15651.3|15649.3|15653.4|15651.4|15653.5|15651.5|15646.3|15644.3|362
1635486900000|2021-10-29 05:55:00|15653.5|15651.5|15653.9|15651.9|15658.8|15656.8|15653.5|15651.5|486
1635487200000|2021-10-29 06:00:00|15654|15652|15650|15648|15656.2|15654.2|15647.4|15645.4|737
1635487500000|2021-10-29 06:05:00|15650.2|15648.2|15637.7|15635.7|15650.7|15648.7|15637.2|15635.2|909
1635487800000|2021-10-29 06:10:00|15637.5|15635.5|15634.8|15632.8|15641.4|15639.4|15633.8|15631.8|693
1635488100000|2021-10-29 06:15:00|15634.9|15632.9|15643.7|15641.7|15643.9|15641.9|15634.8|15632.8|565
1635488400000|2021-10-29 06:20:00|15643.8|15641.8|15643.3|15641.3|15644.2|15642.2|15638.8|15636.8|329
1635488700000|2021-10-29 06:25:00|15643.4|15641.4|15656.4|15654.4|15657|15655|15641.4|15639.4|877
1635489000000|2021-10-29 06:30:00|15656.7|15654.7|15660.3|15658.3|15663.7|15661.7|15653|15651|549
1635489300000|2021-10-29 06:35:00|15660.9|15658.9|15657.7|15655.7|15662.9|15660.9|15657.5|15655.5|402
1635489600000|2021-10-29 06:40:00|15657.8|15655.8|15655.4|15653.4|15659.9|15657.9|15653.3|15651.3|299
1635489900000|2021-10-29 06:45:00|15655.3|15653.3|15649.8|15647.8|15655.8|15653.8|15649|15647|302
1635490200000|2021-10-29 06:50:00|15649.9|15647.9|15651.3|15649.3|15653.9|15651.9|15646|15644|511
1635490500000|2021-10-29 06:55:00|15651.4|15649.4|15652.5|15650.5|15654.2|15652.2|15648.3|15646.3|342
1635490800000|2021-10-29 07:00:00|15652.3|15650.3|15640.7|15638.7|15656.3|15654.3|15640.4|15638.4|887
1635491100000|2021-10-29 07:05:00|15640.8|15638.8|15653.2|15651.2|15653.9|15651.9|15631.3|15629.3|1380
1635491400000|2021-10-29 07:10:00|15653.3|15651.3|15666.4|15664.4|15668.4|15666.4|15652.8|15650.8|1230
1635491700000|2021-10-29 07:15:00|15666.3|15664.3|15659.2|15657.2|15670|15668|15658.7|15656.7|882
1635492000000|2021-10-29 07:20:00|15659.3|15657.3|15671.7|15669.7|15672.2|15670.2|15658.5|15656.5|454
1635492300000|2021-10-29 07:25:00|15671.5|15669.5|15666.2|15664.2|15674.5|15672.5|15663.5|15661.5|801
1635492600000|2021-10-29 07:30:00|15666.7|15664.7|15658.7|15656.7|15672.5|15670.5|15651.8|15649.8|1198
1635492900000|2021-10-29 07:35:00|15658.5|15656.5|15662.8|15660.8|15663.2|15661.2|15655.8|15653.8|423
1635493200000|2021-10-29 07:40:00|15662.9|15660.9|15662.8|15660.8|15666.9|15664.9|15659|15657|525
1635493500000|2021-10-29 07:45:00|15662.5|15660.5|15659.8|15657.8|15662.9|15660.9|15657|15655|417
1635493800000|2021-10-29 07:50:00|15659.9|15657.9|15663|15661|15665.2|15663.2|15652.5|15650.5|783
1635494100000|2021-10-29 07:55:00|15662.9|15660.9|15666.5|15664.5|15667.5|15665.5|15660.4|15658.4|627
1635494400000|2021-10-29 08:00:00|15666.7|15664.7|15660.9|15658.9|15666.7|15664.7|15654.9|15652.9|713
1635494700000|2021-10-29 08:05:00|15660.8|15658.8|15657.8|15655.8|15666|15664|15655.9|15653.9|563
1635495000000|2021-10-29 08:10:00|15657.7|15655.7|15660.4|15658.4|15661.5|15659.5|15655.2|15653.2|431
1635495300000|2021-10-29 08:15:00|15660.2|15658.2|15660.3|15658.3|15661.4|15659.4|15656.4|15654.4|360
1635495600000|2021-10-29 08:20:00|15660.4|15658.4|15660.8|15658.8|15664.7|15662.7|15658.7|15656.7|340
1635495900000|2021-10-29 08:25:00|15660.7|15658.7|15644.3|15642.3|15662.3|15660.3|15643.3|15641.3|1144
1635496200000|2021-10-29 08:30:00|15644.2|15642.2|15649.5|15647.5|15654.8|15652.8|15643.3|15641.3|699
1635496500000|2021-10-29 08:35:00|15649.4|15647.4|15648|15646|15650.7|15648.7|15642.4|15640.4|799
1635496800000|2021-10-29 08:40:00|15647.9|15645.9|15646.2|15644.2|15649.8|15647.8|15641.3|15639.3|379
1635497100000|2021-10-29 08:45:00|15645.9|15643.9|15644.8|15642.8|15648.4|15646.4|15643.7|15641.7|306
1635497400000|2021-10-29 08:50:00|15644.7|15642.7|15652|15650|15652|15650|15642|15640|658
1635497700000|2021-10-29 08:55:00|15651.7|15649.7|15649.2|15647.2|15651.9|15649.9|15644.9|15642.9|545
1635498000000|2021-10-29 09:00:00|15645.2|15643.2|15648.9|15646.9|15652.3|15650.3|15645.2|15643.2|490
1635498300000|2021-10-29 09:05:00|15649.2|15647.2|15654.9|15652.9|15657.3|15655.3|15646.8|15644.8|530
1635498600000|2021-10-29 09:10:00|15655|15653|15653.8|15651.8|15657.2|15655.2|15651.8|15649.8|441
1635498900000|2021-10-29 09:15:00|15653.7|15651.7|15642.9|15640.9|15655.8|15653.8|15639.7|15637.7|681
1635499200000|2021-10-29 09:20:00|15642.8|15640.8|15647.4|15645.4|15648.5|15646.5|15632.3|15630.3|847
1635499500000|2021-10-29 09:25:00|15647.5|15645.5|15640.9|15638.9|15647.5|15645.5|15633.3|15631.3|729
1635499800000|2021-10-29 09:30:00|15641|15639|15643.2|15641.2|15645.8|15643.8|15640.2|15638.2|314
1635500100000|2021-10-29 09:35:00|15643|15641|15641.3|15639.3|15647.4|15645.4|15639.3|15637.3|379
1635500400000|2021-10-29 09:40:00|15641|15639|15638.9|15636.9|15643.7|15641.7|15636.5|15634.5|429
1635500700000|2021-10-29 09:45:00|15638.8|15636.8|15638.7|15636.7|15644.2|15642.2|15636.5|15634.5|403
1635501000000|2021-10-29 09:50:00|15638.5|15636.5|15643.7|15641.7|15647.4|15645.4|15638.2|15636.2|405
1635501300000|2021-10-29 09:55:00|15643.8|15641.8|15641.4|15639.4|15648.7|15646.7|15640.7|15638.7|362
1635501600000|2021-10-29 10:00:00|15641.5|15639.5|15645.3|15643.3|15650|15648|15641.3|15639.3|497
1635501900000|2021-10-29 10:05:00|15645.2|15643.2|15636|15634|15645.8|15643.8|15633.8|15631.8|808
1635502200000|2021-10-29 10:10:00|15636.2|15634.2|15617.3|15615.3|15639.7|15637.7|15617|15615|1682
1635502500000|2021-10-29 10:15:00|15617.4|15615.4|15618.3|15616.3|15624|15622|15615.7|15613.7|1067
1635502800000|2021-10-29 10:20:00|15618.2|15616.2|15610|15608|15622.4|15620.4|15609.8|15607.8|1367
1635503100000|2021-10-29 10:25:00|15609.9|15607.9|15612.3|15610.3|15615.3|15613.3|15608.5|15606.5|834
1635503400000|2021-10-29 10:30:00|15612.4|15610.4|15626.9|15624.9|15627.9|15625.9|15611.8|15609.8|962
1635503700000|2021-10-29 10:35:00|15627|15625|15631|15629|15631.8|15629.8|15625.3|15623.3|711
1635504000000|2021-10-29 10:40:00|15630.9|15628.9|15630.9|15628.9|15635.5|15633.5|15626.7|15624.7|671
1635504300000|2021-10-29 10:45:00|15631|15629|15634.4|15632.4|15639.5|15637.5|15630.9|15628.9|634
1635504600000|2021-10-29 10:50:00|15634.3|15632.3|15634|15632|15635.4|15633.4|15631.5|15629.5|411
1635504900000|2021-10-29 10:55:00|15633.9|15631.9|15637.3|15635.3|15640.8|15638.8|15624.4|15622.4|1014
1635505200000|2021-10-29 11:00:00|15636.2|15634.2|15645.2|15643.2|15645.5|15643.5|15635|15633|714
1635505500000|2021-10-29 11:05:00|15645.3|15643.3|15639.5|15637.5|15645.5|15643.5|15638.9|15636.9|477
1635505800000|2021-10-29 11:10:00|15639.4|15637.4|15642.3|15640.3|15646|15644|15638.8|15636.8|439
1635506100000|2021-10-29 11:15:00|15642.4|15640.4|15637.8|15635.8|15643|15641|15637.8|15635.8|440
1635506400000|2021-10-29 11:20:00|15637.7|15635.7|15643.3|15641.3|15646.4|15644.4|15636.4|15634.4|530
1635506700000|2021-10-29 11:25:00|15643.4|15641.4|15638.8|15636.8|15645.2|15643.2|15637.8|15635.8|423
1635507000000|2021-10-29 11:30:00|15638.7|15636.7|15634|15632|15640.5|15638.5|15629.8|15627.8|657
1635507300000|2021-10-29 11:35:00|15634.2|15632.2|15650.8|15648.8|15651.4|15649.4|15634|15632|804
1635507600000|2021-10-29 11:40:00|15650.7|15648.7|15652.8|15650.8|15652.8|15650.8|15646.7|15644.7|658
1635507900000|2021-10-29 11:45:00|15652.3|15650.3|15656|15654|15657.5|15655.5|15649.7|15647.7|1260
1635508200000|2021-10-29 11:50:00|15655.5|15653.5|15653.7|15651.7|15658.7|15656.7|15652.2|15650.2|850
1635508500000|2021-10-29 11:55:00|15653.5|15651.5|15647|15645|15655.3|15653.3|15646.5|15644.5|704
1635508800000|2021-10-29 12:00:00|15647.2|15645.2|15647.9|15645.9|15648.9|15646.9|15642.8|15640.8|1083
1635509100000|2021-10-29 12:05:00|15648.4|15646.4|15656.4|15654.4|15657.9|15655.9|15646.2|15644.2|939
1635509400000|2021-10-29 12:10:00|15656.8|15654.8|15659.5|15657.5|15661.5|15659.5|15654.8|15652.8|1090
1635509700000|2021-10-29 12:15:00|15659.4|15657.4|15658.3|15656.3|15660.5|15658.5|15655.7|15653.7|646
1635510000000|2021-10-29 12:20:00|15658.4|15656.4|15653.7|15651.7|15661.2|15659.2|15653.5|15651.5|673
1635510300000|2021-10-29 12:25:00|15653.5|15651.5|15662.8|15660.8|15663.7|15661.7|15652.8|15650.8|751
1635510600000|2021-10-29 12:30:00|15662.9|15660.9|15658.2|15656.2|15667.7|15665.7|15647.3|15645.3|2307
1635510900000|2021-10-29 12:35:00|15658|15656|15655.8|15653.8|15666.9|15664.9|15648.8|15646.8|1752
1635511200000|2021-10-29 12:40:00|15656|15654|15647.2|15645.2|15659.8|15657.8|15647|15645|1806
1635511500000|2021-10-29 12:45:00|15647|15645|15640.3|15638.3|15652.5|15650.5|15635.8|15633.8|2914
1635511800000|2021-10-29 12:50:00|15640.4|15638.4|15628.7|15626.7|15642.5|15640.5|15622|15620|3448
1635512100000|2021-10-29 12:55:00|15628.5|15626.5|15638.3|15636.3|15640.2|15638.2|15627.3|15625.3|1591
1635512400000|2021-10-29 13:00:00|15638.4|15636.4|15637.9|15635.9|15645.2|15643.2|15631.4|15629.4|1644
1635512700000|2021-10-29 13:05:00|15638|15636|15640.5|15638.5|15640.9|15638.9|15628.5|15626.5|1769
1635513000000|2021-10-29 13:10:00|15638|15636|15653.5|15651.5|15654|15652|15637.3|15635.3|2163
1635513300000|2021-10-29 13:15:00|15653.4|15651.4|15651.5|15649.5|15658|15656|15646.9|15644.9|1967
1635513600000|2021-10-29 13:20:00|15651.8|15649.8|15647.8|15645.8|15652.9|15650.9|15644.4|15642.4|1402
1635513900000|2021-10-29 13:25:00|15645.5|15643.5|15644.7|15642.7|15653.4|15651.4|15639.4|15637.4|2821
1635514200000|2021-10-29 13:30:00|15644.8|15642.8|15655.3|15654.3|15665.5|15664.5|15628.9|15627.9|17565
1635514500000|2021-10-29 13:35:00|15655.5|15654.5|15686.3|15685.3|15688.5|15687.5|15641.7|15640.7|14182
1635514800000|2021-10-29 13:40:00|15686|15685|15690.9|15689.9|15695.8|15694.8|15675.5|15674.5|8127
1635515100000|2021-10-29 13:45:00|15691.7|15690.7|15688.5|15687.5|15701.4|15700.4|15672.3|15671.3|10404
1635515400000|2021-10-29 13:50:00|15688.7|15687.7|15696.8|15695.8|15702.4|15701.4|15674.8|15673.8|8262
1635515700000|2021-10-29 13:55:00|15696.5|15695.5|15695.7|15694.7|15711.9|15710.9|15686.9|15685.9|7332
1635516000000|2021-10-29 14:00:00|15696.2|15695.2|15686.9|15685.9|15697.7|15696.7|15680.3|15679.3|5215
1635516300000|2021-10-29 14:05:00|15687|15686|15711.3|15710.3|15717|15716|15686.9|15685.9|7552
1635516600000|2021-10-29 14:10:00|15711|15710|15711.4|15710.4|15713.7|15712.7|15696.9|15695.9|5769
1635516900000|2021-10-29 14:15:00|15711.5|15710.5|15695.6|15694.6|15722.4|15721.4|15684.1|15683.1|8834
1635517200000|2021-10-29 14:20:00|15695.5|15694.5|15696.9|15695.9|15709.4|15708.4|15695|15694|6218
1635517500000|2021-10-29 14:25:00|15697|15696|15694.2|15693.2|15705.6|15704.6|15689.6|15688.6|5294
1635517800000|2021-10-29 14:30:00|15694.1|15693.1|15701.9|15700.9|15704.4|15703.4|15685.7|15684.7|5437
1635518100000|2021-10-29 14:35:00|15701.7|15700.7|15694.9|15693.9|15708.4|15707.4|15689|15688|4745
1635518400000|2021-10-29 14:40:00|15695.2|15694.2|15698.6|15697.6|15699.9|15698.9|15684.6|15683.6|4527
1635518700000|2021-10-29 14:45:00|15698.9|15697.9|15710.7|15709.7|15712.9|15711.9|15693.1|15692.1|5096
1635519000000|2021-10-29 14:50:00|15710.9|15709.9|15703.7|15702.7|15722.6|15721.6|15700.5|15699.5|5574
1635519300000|2021-10-29 14:55:00|15702.9|15701.9|15707.9|15706.9|15714|15713|15697.4|15696.4|4127
1635519600000|2021-10-29 15:00:00|15707.6|15706.6|15711.7|15710.7|15718.6|15717.6|15705.7|15704.7|3524
1635519900000|2021-10-29 15:05:00|15711.9|15710.9|15723.7|15722.7|15725.9|15724.9|15707.6|15706.6|5241
1635520200000|2021-10-29 15:10:00|15724.7|15723.7|15729.9|15728.9|15735.4|15734.4|15723.1|15722.1|5322
1635520500000|2021-10-29 15:15:00|15730.4|15729.4|15742.2|15741.2|15745.2|15744.2|15726.2|15725.2|4855
1635520800000|2021-10-29 15:20:00|15742.1|15741.1|15751|15750|15754|15753|15742|15741|4504
1635521100000|2021-10-29 15:25:00|15751.2|15750.2|15746.7|15745.7|15751.4|15750.4|15743.4|15742.4|3487
1635521400000|2021-10-29 15:30:00|15746.9|15745.9|15756.4|15755.4|15759.9|15758.9|15745.4|15744.4|4387
1635521700000|2021-10-29 15:35:00|15756.2|15755.2|15746.1|15745.1|15757.6|15756.6|15743.6|15742.6|4159
1635522000000|2021-10-29 15:40:00|15746.2|15745.2|15749.9|15748.9|15753.5|15752.5|15744.7|15743.7|3305
1635522300000|2021-10-29 15:45:00|15749.7|15748.7|15745.1|15744.1|15751.2|15750.2|15741.6|15740.6|3265
1635522600000|2021-10-29 15:50:00|15744.6|15743.6|15752.4|15751.4|15755.4|15754.4|15744.2|15743.2|2564
1635522900000|2021-10-29 15:55:00|15752.5|15751.5|15753|15752|15762.2|15761.2|15751.2|15750.2|3765
1635523200000|2021-10-29 16:00:00|15752.9|15751.9|15762.4|15761.4|15764|15763|15749.1|15748.1|3452
1635523500000|2021-10-29 16:05:00|15762.2|15761.2|15772.4|15771.4|15774|15773|15760|15759|4675
1635523800000|2021-10-29 16:10:00|15772.2|15771.2|15775.2|15774.2|15781.2|15780.2|15769.9|15768.9|4577
1635524100000|2021-10-29 16:15:00|15775.4|15774.4|15782.7|15781.7|15782.9|15781.9|15772.5|15771.5|3369
1635524400000|2021-10-29 16:20:00|15782.9|15781.9|15800.6|15799.6|15805.4|15804.4|15780|15779|7546
1635524700000|2021-10-29 16:25:00|15800.5|15799.5|15808.5|15807.5|15809.7|15808.7|15795.1|15794.1|4617
1635525000000|2021-10-29 16:30:00|15808.2|15807.2|15808|15807|15809.9|15808.9|15801.1|15800.1|3451
1635525300000|2021-10-29 16:35:00|15808.5|15807.5|15803.1|15802.1|15809.5|15808.5|15799.2|15798.2|2714
1635525600000|2021-10-29 16:40:00|15803|15802|15807.4|15806.4|15807.7|15806.7|15800|15799|2402
1635525900000|2021-10-29 16:45:00|15807.5|15806.5|15798.6|15797.6|15807.9|15806.9|15797|15796|2572
1635526200000|2021-10-29 16:50:00|15798.7|15797.7|15798.5|15797.5|15800.4|15799.4|15793.4|15792.4|2653
1635526500000|2021-10-29 16:55:00|15799.2|15798.2|15799|15798|15801.5|15800.5|15796.2|15795.2|1990
1635526800000|2021-10-29 17:00:00|15798.9|15797.9|15803|15802|15805.8|15804.8|15795.1|15794.1|1895
1635527100000|2021-10-29 17:05:00|15803.1|15802.1|15798.6|15797.6|15803.6|15802.6|15796.9|15795.9|1275
1635527400000|2021-10-29 17:10:00|15799|15798|15811.4|15810.4|15811.4|15810.4|15798.3|15797.3|2447
1635527700000|2021-10-29 17:15:00|15811.5|15810.5|15823.1|15822.1|15823.8|15822.8|15808.4|15807.4|4002
1635528000000|2021-10-29 17:20:00|15822.9|15821.9|15815.3|15814.3|15823.1|15822.1|15811.1|15810.1|2833
1635528300000|2021-10-29 17:25:00|15815.4|15814.4|15814|15813|15817.5|15816.5|15809.9|15808.9|1494
1635528600000|2021-10-29 17:30:00|15814.4|15813.4|15803.4|15802.4|15814.6|15813.6|15803.3|15802.3|2188
1635528900000|2021-10-29 17:35:00|15803.3|15802.3|15803.9|15802.9|15805.6|15804.6|15798.1|15797.1|2420
1635529200000|2021-10-29 17:40:00|15804.4|15803.4|15801.3|15800.3|15806.5|15805.5|15798.4|15797.4|1766
1635529500000|2021-10-29 17:45:00|15801.4|15800.4|15792.5|15791.5|15803.6|15802.6|15787.5|15786.5|3059
1635529800000|2021-10-29 17:50:00|15792.4|15791.4|15796.3|15795.3|15798.1|15797.1|15789.6|15788.6|2008
1635530100000|2021-10-29 17:55:00|15796.4|15795.4|15798.8|15797.8|15801.8|15800.8|15795.6|15794.6|2274
1635530400000|2021-10-29 18:00:00|15798.6|15797.6|15801.4|15800.4|15801.5|15800.5|15790.5|15789.5|2541
1635530700000|2021-10-29 18:05:00|15801.5|15800.5|15807.4|15806.4|15808.9|15807.9|15799.1|15798.1|2501
1635531000000|2021-10-29 18:10:00|15807.5|15806.5|15802.5|15801.5|15811.4|15810.4|15798.6|15797.6|2693
1635531300000|2021-10-29 18:15:00|15802.6|15801.6|15795.8|15794.8|15806.9|15805.9|15795.5|15794.5|2851
1635531600000|2021-10-29 18:20:00|15795.9|15794.9|15790.6|15789.6|15803.3|15802.3|15790.6|15789.6|3364
1635531900000|2021-10-29 18:25:00|15790.8|15789.8|15781.1|15780.1|15792.5|15791.5|15780.1|15779.1|3955
1635532200000|2021-10-29 18:30:00|15781|15780|15784.6|15783.6|15788.8|15787.8|15774|15773|4931
1635532500000|2021-10-29 18:35:00|15784.9|15783.9|15792.4|15791.4|15795.9|15794.9|15784.8|15783.8|2886
1635532800000|2021-10-29 18:40:00|15792.6|15791.6|15797.6|15796.6|15799.4|15798.4|15791.6|15790.6|2336
1635533100000|2021-10-29 18:45:00|15797.5|15796.5|15799.8|15798.8|15803|15802|15792.5|15791.5|2531
1635533400000|2021-10-29 18:50:00|15799.6|15798.6|15801.8|15800.8|15804.9|15803.9|15797.4|15796.4|2112
1635533700000|2021-10-29 18:55:00|15801.4|15800.4|15801.6|15800.6|15805.1|15804.1|15795.8|15794.8|2389
1635534000000|2021-10-29 19:00:00|15801.5|15800.5|15799.9|15798.9|15804.9|15803.9|15791.1|15790.1|3167
1635534300000|2021-10-29 19:05:00|15799.6|15798.6|15804.3|15803.3|15806.8|15805.8|15794.4|15793.4|2954
1635534600000|2021-10-29 19:10:00|15804|15803|15800.8|15799.8|15805.3|15804.3|15795.5|15794.5|2288
1635534900000|2021-10-29 19:15:00|15800.9|15799.9|15796.8|15795.8|15803.3|15802.3|15787|15786|3381
1635535200000|2021-10-29 19:20:00|15796.5|15795.5|15790.5|15789.5|15805.3|15804.3|15789.9|15788.9|4379
1635535500000|2021-10-29 19:25:00|15790.3|15789.3|15800.5|15799.5|15801.8|15800.8|15789.6|15788.6|3087
1635535800000|2021-10-29 19:30:00|15800.4|15799.4|15808.3|15807.3|15808.8|15807.8|15794.9|15793.9|3580
1635536100000|2021-10-29 19:35:00|15808.4|15807.4|15808.8|15807.8|15815.5|15814.5|15805.5|15804.5|4674
1635536400000|2021-10-29 19:40:00|15808.9|15807.9|15813.3|15812.3|15819|15818|15806.8|15805.8|4055
1635536700000|2021-10-29 19:45:00|15812.4|15811.4|15816.6|15815.6|15821.6|15820.6|15811|15810|3754
1635537000000|2021-10-29 19:50:00|15816.8|15815.8|15850.5|15849.5|15852.1|15851.1|15816|15815|11336
1635537300000|2021-10-29 19:55:00|15850.3|15849.3|15854.8|15853.8|15861.4|15860.4|15844.6|15843.6|17410
1635537600000|2021-10-29 20:00:00|15854.5|15853.5|15853.8|15851.8|15860.3|15858.3|15849.1|15847.1|6191
1635537900000|2021-10-29 20:05:00|15853.9|15851.9|15856.6|15854.6|15856.8|15854.8|15849.6|15847.6|2050
1635538200000|2021-10-29 20:10:00|15856.4|15854.4|15864.6|15862.6|15864.9|15862.9|15854.4|15852.4|2279
1635538500000|2021-10-29 20:15:00|15864.8|15862.8|15868.8|15866.8|15868.9|15866.9|15862.1|15860.1|848
1635538800000|2021-10-29 20:20:00|15869.1|15867.1|15864.5|15862.5|15869.1|15867.1|15863.9|15861.9|376
1635539100000|2021-10-29 20:25:00|15864.6|15862.6|15871.5|15869.5|15871.5|15869.5|15863.3|15861.3|421
1635539400000|2021-10-29 20:30:00|15871.6|15869.6|15875.3|15873.3|15875.3|15873.3|15868.5|15866.5|546
1635539700000|2021-10-29 20:35:00|15875.1|15873.1|15867.9|15865.9|15875.8|15873.8|15866.8|15864.8|397
1635540000000|2021-10-29 20:40:00|15868|15866|15867.6|15865.6|15870.1|15868.1|15866.8|15864.8|303
1635540300000|2021-10-29 20:45:00|15868|15866|15870|15868|15873.3|15871.3|15866.9|15864.9|608
1635540600000|2021-10-29 20:50:00|15869.9|15867.9|15871.2|15869.2|15876.4|15874.4|15869.8|15867.8|376
1635540900000|2021-10-29 20:55:00|15871|15869|15874.8|15869.8|15876.8|15874.8|15868.2|15866.2|536
1635717600000|2021-10-31 22:00:00|15901.9|15899.9|15888.4|15886.4|15906|15904|15882.7|15880.7|1665
1635717900000|2021-10-31 22:05:00|15888.9|15886.9|15886.2|15884.2|15893.5|15891.5|15885.3|15883.3|548
1635718200000|2021-10-31 22:10:00|15886|15884|15890.9|15888.9|15891.4|15889.4|15884|15882|302
1635718500000|2021-10-31 22:15:00|15890.8|15888.8|15886.9|15884.9|15891|15889|15885.2|15883.2|260
1635718800000|2021-10-31 22:20:00|15887.7|15885.7|15892.4|15890.4|15893.4|15891.4|15887.7|15885.7|278
1635719100000|2021-10-31 22:25:00|15892.3|15890.3|15903.7|15901.7|15903.7|15901.7|15891.8|15889.8|712
1635719400000|2021-10-31 22:30:00|15903.5|15901.5|15892.4|15890.4|15903.8|15901.8|15892.4|15890.4|415
1635719700000|2021-10-31 22:35:00|15892.5|15890.5|15896.2|15894.2|15897.5|15895.5|15891.5|15889.5|180
1635720000000|2021-10-31 22:40:00|15896|15894|15889|15887|15896.2|15894.2|15885.2|15883.2|387
1635720300000|2021-10-31 22:45:00|15888.5|15886.5|15892.8|15890.8|15893.5|15891.5|15883.4|15881.4|440
1635720600000|2021-10-31 22:50:00|15893.4|15891.4|15893.9|15891.9|15898|15896|15890|15888|236
1635720900000|2021-10-31 22:55:00|15894.4|15892.4|15885.5|15883.5|15894.4|15892.4|15884.7|15882.7|278
1635721200000|2021-10-31 23:00:00|15885.3|15883.3|15882.9|15880.9|15888.3|15886.3|15882.9|15880.9|250
1635721500000|2021-10-31 23:05:00|15882.8|15880.8|15881.2|15879.2|15883.9|15881.9|15878.2|15876.2|395
1635721800000|2021-10-31 23:10:00|15881|15879|15873.8|15871.8|15881.2|15879.2|15867.2|15865.2|756
1635722100000|2021-10-31 23:15:00|15873.5|15871.5|15883.5|15881.5|15884.4|15882.4|15871.3|15869.3|445
1635722400000|2021-10-31 23:20:00|15884.2|15882.2|15878|15876|15884.2|15882.2|15876.3|15874.3|214
1635722700000|2021-10-31 23:25:00|15878.2|15876.2|15885.8|15883.8|15886.2|15884.2|15877|15875|169
1635723000000|2021-10-31 23:30:00|15886.2|15884.2|15890|15888|15891.3|15889.3|15881.7|15879.7|330
1635723300000|2021-10-31 23:35:00|15889.9|15887.9|15888.9|15886.9|15895.2|15893.2|15888.4|15886.4|323
1635723600000|2021-10-31 23:40:00|15889|15887|15895.5|15893.5|15897.7|15895.7|15889|15887|229
1635723900000|2021-10-31 23:45:00|15895.4|15893.4|15897.3|15895.3|15900.4|15898.4|15893.7|15891.7|291
1635724200000|2021-10-31 23:50:00|15897.2|15895.2|15892.8|15890.8|15897.5|15895.5|15891.9|15889.9|198
1635724500000|2021-10-31 23:55:00|15892.9|15890.9|15891.9|15889.9|15896|15894|15890.7|15888.7|167
1635724800000|2021-11-01 00:00:00|15891.8|15889.8|15895.4|15893.4|15897.5|15895.5|15889.2|15887.2|359
1635725100000|2021-11-01 00:05:00|15895.5|15893.5|15900.5|15898.5|15903|15901|15895.5|15893.5|420
1635725400000|2021-11-01 00:10:00|15900.7|15898.7|15905.7|15903.7|15906.3|15904.3|15899.5|15897.5|479
1635725700000|2021-11-01 00:15:00|15905.8|15903.8|15917.2|15915.2|15920.9|15918.9|15905.8|15903.8|1430
1635726000000|2021-11-01 00:20:00|15917|15915|15913|15911|15918.8|15916.8|15911.7|15909.7|539
1635726300000|2021-11-01 00:25:00|15913.2|15911.2|15913.3|15911.3|15915.7|15913.7|15909.5|15907.5|400
1635726600000|2021-11-01 00:30:00|15913.2|15911.2|15912.4|15910.4|15916.3|15914.3|15909.7|15907.7|327
1635726900000|2021-11-01 00:35:00|15912.3|15910.3|15912.7|15910.7|15915.2|15913.2|15910.5|15908.5|168
1635727200000|2021-11-01 00:40:00|15912.5|15910.5|15911.8|15909.8|15913.4|15911.4|15909.7|15907.7|225
1635727500000|2021-11-01 00:45:00|15911.7|15909.7|15912.2|15910.2|15914.4|15912.4|15910.5|15908.5|186
1635727800000|2021-11-01 00:50:00|15911.9|15909.9|15909.7|15907.7|15911.9|15909.9|15907.7|15905.7|276
1635728100000|2021-11-01 00:55:00|15909.5|15907.5|15910.3|15908.3|15912.4|15910.4|15908.8|15906.8|233
1635728400000|2021-11-01 01:00:00|15910.4|15908.4|15904.8|15902.8|15910.4|15908.4|15904.4|15902.4|317
1635728700000|2021-11-01 01:05:00|15904.9|15902.9|15904.3|15902.3|15906.5|15904.5|15902.8|15900.8|188
1635729000000|2021-11-01 01:10:00|15904.4|15902.4|15905|15903|15907.4|15905.4|15904.3|15902.3|192
1635729300000|2021-11-01 01:15:00|15905.2|15903.2|15896.8|15894.8|15906.7|15904.7|15895.4|15893.4|385
1635729600000|2021-11-01 01:20:00|15897|15895|15892.9|15890.9|15897|15895|15891|15889|344
1635729900000|2021-11-01 01:25:00|15892.7|15890.7|15894.9|15892.9|15895.4|15893.4|15892|15890|158
1635730200000|2021-11-01 01:30:00|15895|15893|15885.5|15883.5|15895|15893|15885.2|15883.2|577
1635730500000|2021-11-01 01:35:00|15885.7|15883.7|15886.4|15884.4|15887.8|15885.8|15881.8|15879.8|328
1635730800000|2021-11-01 01:40:00|15885.8|15883.8|15890.2|15888.2|15890.5|15888.5|15879.8|15877.8|390
1635731100000|2021-11-01 01:45:00|15890|15888|15889|15887|15894.5|15892.5|15887.4|15885.4|350
1635731400000|2021-11-01 01:50:00|15889.3|15887.3|15893.4|15891.4|15894.3|15892.3|15888.9|15886.9|298
1635731700000|2021-11-01 01:55:00|15893.3|15891.3|15890.2|15888.2|15894.5|15892.5|15889.2|15887.2|166
1635732000000|2021-11-01 02:00:00|15889.7|15887.7|15888.3|15886.3|15891.4|15889.4|15887|15885|306
1635732300000|2021-11-01 02:05:00|15888.2|15886.2|15886.2|15884.2|15888.9|15886.9|15884.3|15882.3|319
1635732600000|2021-11-01 02:10:00|15886.8|15884.8|15886.4|15884.4|15888.8|15886.8|15885.8|15883.8|86
1635732900000|2021-11-01 02:15:00|15886.3|15884.3|15883|15881|15888.2|15886.2|15882.8|15880.8|131
1635733200000|2021-11-01 02:20:00|15882.9|15880.9|15886.5|15884.5|15886.9|15884.9|15882.5|15880.5|101
1635733500000|2021-11-01 02:25:00|15886.7|15884.7|15888.5|15886.5|15890.9|15888.9|15885.7|15883.7|198
1635733800000|2021-11-01 02:30:00|15888.7|15886.7|15886.4|15884.4|15889.7|15887.7|15884.5|15882.5|166
1635734100000|2021-11-01 02:35:00|15886.5|15884.5|15883|15881|15888|15886|15882.3|15880.3|103
1635734400000|2021-11-01 02:40:00|15882.9|15880.9|15883.3|15881.3|15885.7|15883.7|15882.2|15880.2|116
1635734700000|2021-11-01 02:45:00|15883.4|15881.4|15887|15885|15887|15885|15881.7|15879.7|131
1635735000000|2021-11-01 02:50:00|15887.2|15885.2|15886.3|15884.3|15888|15886|15885|15883|83
1635735300000|2021-11-01 02:55:00|15886.5|15884.5|15890.8|15888.8|15890.9|15888.9|15886|15884|128
1635735600000|2021-11-01 03:00:00|15890.7|15888.7|15887.7|15885.7|15891|15889|15887.2|15885.2|155
1635735900000|2021-11-01 03:05:00|15887.5|15885.5|15883.4|15881.4|15888.2|15886.2|15882.8|15880.8|136
1635736200000|2021-11-01 03:10:00|15883.5|15881.5|15887.2|15885.2|15887.7|15885.7|15883.4|15881.4|66
1635736500000|2021-11-01 03:15:00|15887|15885|15885.5|15883.5|15887.8|15885.8|15885|15883|60
1635736800000|2021-11-01 03:20:00|15885.4|15883.4|15886.3|15884.3|15887.2|15885.2|15882.7|15880.7|84
1635737100000|2021-11-01 03:25:00|15886.2|15884.2|15887.3|15885.3|15888|15886|15885|15883|56
1635737400000|2021-11-01 03:30:00|15886.8|15884.8|15889.4|15887.4|15890.2|15888.2|15884.9|15882.9|149
1635737700000|2021-11-01 03:35:00|15889.3|15887.3|15885.8|15883.8|15891|15889|15885.4|15883.4|182
1635738000000|2021-11-01 03:40:00|15885.7|15883.7|15886.5|15884.5|15887.4|15885.4|15885.7|15883.7|83
1635738300000|2021-11-01 03:45:00|15886.3|15884.3|15886.7|15884.7|15888|15886|15886|15884|72
1635738600000|2021-11-01 03:50:00|15886.5|15884.5|15884.3|15882.3|15886.7|15884.7|15884.2|15882.2|86
1635738900000|2021-11-01 03:55:00|15884.2|15882.2|15884|15882|15885.7|15883.7|15883.2|15881.2|95
1635739200000|2021-11-01 04:00:00|15883.9|15881.9|15883.8|15881.8|15885.3|15883.3|15882|15880|118
1635739500000|2021-11-01 04:05:00|15883.9|15881.9|15887.3|15885.3|15887.7|15885.7|15883.5|15881.5|138
1635739800000|2021-11-01 04:10:00|15887.4|15885.4|15887.5|15885.5|15887.9|15885.9|15886.3|15884.3|64
1635740100000|2021-11-01 04:15:00|15887.2|15885.2|15884.9|15882.9|15887.7|15885.7|15884.9|15882.9|80
1635740400000|2021-11-01 04:20:00|15884.8|15882.8|15884.5|15882.5|15885|15883|15882.5|15880.5|104
1635740700000|2021-11-01 04:25:00|15884.4|15882.4|15886.8|15884.8|15886.8|15884.8|15883.7|15881.7|56
1635741000000|2021-11-01 04:30:00|15886.7|15884.7|15886.5|15884.5|15887.2|15885.2|15884.5|15882.5|72
1635741300000|2021-11-01 04:35:00|15886.7|15884.7|15887.2|15885.2|15890.4|15888.4|15886.3|15884.3|291
1635741600000|2021-11-01 04:40:00|15887.3|15885.3|15887.4|15885.4|15887.5|15885.5|15884.8|15882.8|91
1635741900000|2021-11-01 04:45:00|15887.3|15885.3|15887.8|15885.8|15888.5|15886.5|15886.5|15884.5|110
1635742200000|2021-11-01 04:50:00|15887.9|15885.9|15886.7|15884.7|15888.9|15886.9|15886.2|15884.2|78
1635742500000|2021-11-01 04:55:00|15886.9|15884.9|15888.4|15886.4|15889.4|15887.4|15886.8|15884.8|87
1635742800000|2021-11-01 05:00:00|15888|15886|15893.8|15891.8|15894.7|15892.7|15888|15886|294
1635743100000|2021-11-01 05:05:00|15893.9|15891.9|15890.5|15888.5|15895.2|15893.2|15888.7|15886.7|158
1635743400000|2021-11-01 05:10:00|15890.7|15888.7|15892.5|15890.5|15895.2|15893.2|15890.3|15888.3|286
1635743700000|2021-11-01 05:15:00|15892.7|15890.7|15893.2|15891.2|15894.9|15892.9|15890.8|15888.8|107
1635744000000|2021-11-01 05:20:00|15893|15891|15896.9|15894.9|15900.2|15898.2|15892.8|15890.8|313
1635744300000|2021-11-01 05:25:00|15896.7|15894.7|15895.5|15893.5|15897.2|15895.2|15894.3|15892.3|73
1635744600000|2021-11-01 05:30:00|15895.4|15893.4|15901.5|15899.5|15901.7|15899.7|15895.2|15893.2|263
1635744900000|2021-11-01 05:35:00|15901.7|15899.7|15901.5|15899.5|15902.2|15900.2|15899.3|15897.3|177
1635745200000|2021-11-01 05:40:00|15901.7|15899.7|15898|15896|15903.4|15901.4|15897.9|15895.9|169
1635745500000|2021-11-01 05:45:00|15898.2|15896.2|15890.2|15888.2|15898.2|15896.2|15888.5|15886.5|310
1635745800000|2021-11-01 05:50:00|15890.3|15888.3|15891.3|15889.3|15892.9|15890.9|15889|15887|186
1635746100000|2021-11-01 05:55:00|15891.2|15889.2|15892.7|15890.7|15893.3|15891.3|15889.9|15887.9|203
1635746400000|2021-11-01 06:00:00|15892.8|15890.8|15878.2|15876.2|15893.3|15891.3|15875.7|15873.7|794
1635746700000|2021-11-01 06:05:00|15878.3|15876.3|15875.8|15873.8|15880.4|15878.4|15875.5|15873.5|228
1635747000000|2021-11-01 06:10:00|15876.3|15874.3|15872.8|15870.8|15878.3|15876.3|15871.5|15869.5|321
1635747300000|2021-11-01 06:15:00|15872.9|15870.9|15872.9|15870.9|15875.2|15873.2|15872.5|15870.5|189
1635747600000|2021-11-01 06:20:00|15872.8|15870.8|15873.8|15871.8|15875.9|15873.9|15872.5|15870.5|102
1635747900000|2021-11-01 06:25:00|15873.7|15871.7|15873.3|15871.3|15875.3|15873.3|15870.3|15868.3|279
1635748200000|2021-11-01 06:30:00|15873.4|15871.4|15874|15872|15874.2|15872.2|15870.8|15868.8|104
1635748500000|2021-11-01 06:35:00|15873.9|15871.9|15879.7|15877.7|15880.4|15878.4|15873.8|15871.8|238
1635748800000|2021-11-01 06:40:00|15879.5|15877.5|15882.9|15880.9|15883.8|15881.8|15879|15877|193
1635749100000|2021-11-01 06:45:00|15883|15881|15882|15880|15884|15882|15880.3|15878.3|137
1635749400000|2021-11-01 06:50:00|15882.2|15880.2|15884.7|15882.7|15884.8|15882.8|15882.2|15880.2|95
1635749700000|2021-11-01 06:55:00|15884.5|15882.5|15881.8|15879.8|15884.5|15882.5|15881.5|15879.5|80
1635750000000|2021-11-01 07:00:00|15881.7|15879.7|15886.2|15884.2|15888.4|15886.4|15881|15879|348
1635750300000|2021-11-01 07:05:00|15886.3|15884.3|15888.8|15886.8|15891.3|15889.3|15886.3|15884.3|263
1635750600000|2021-11-01 07:10:00|15888.7|15886.7|15888|15886|15891.8|15889.8|15886.3|15884.3|203
1635750900000|2021-11-01 07:15:00|15888.2|15886.2|15889.3|15887.3|15890.9|15888.9|15885.4|15883.4|251
1635751200000|2021-11-01 07:20:00|15889.4|15887.4|15885.3|15883.3|15890.8|15888.8|15885.2|15883.2|175
1635751500000|2021-11-01 07:25:00|15885.4|15883.4|15884.9|15882.9|15887.2|15885.2|15881.7|15879.7|289
1635751800000|2021-11-01 07:30:00|15885|15883|15888.3|15886.3|15889.8|15887.8|15883.3|15881.3|230
1635752100000|2021-11-01 07:35:00|15888.2|15886.2|15889.8|15887.8|15890.9|15888.9|15886.4|15884.4|172
1635752400000|2021-11-01 07:40:00|15889.9|15887.9|15889.3|15887.3|15894.5|15892.5|15888.2|15886.2|354
1635752700000|2021-11-01 07:45:00|15889.2|15887.2|15893|15891|15894|15892|15888.5|15886.5|131
1635753000000|2021-11-01 07:50:00|15892.9|15890.9|15892.2|15890.2|15894.7|15892.7|15891.7|15889.7|124
1635753300000|2021-11-01 07:55:00|15892.4|15890.4|15884|15882|15892.8|15890.8|15883.2|15881.2|356
1635753600000|2021-11-01 08:00:00|15883.9|15881.9|15893.2|15891.2|15899.2|15897.2|15883.2|15881.2|1098
1635753900000|2021-11-01 08:05:00|15893|15891|15889.8|15887.8|15895.3|15893.3|15886.2|15884.2|539
1635754200000|2021-11-01 08:10:00|15889.7|15887.7|15892.9|15890.9|15893.5|15891.5|15887.7|15885.7|298
1635754500000|2021-11-01 08:15:00|15893.3|15891.3|15905.5|15903.5|15907.7|15905.7|15893.3|15891.3|894
1635754800000|2021-11-01 08:20:00|15905.7|15903.7|15907.3|15905.3|15911.2|15909.2|15904.5|15902.5|763
1635755100000|2021-11-01 08:25:00|15907.2|15905.2|15907.2|15905.2|15908.4|15906.4|15902.2|15900.2|468
1635755400000|2021-11-01 08:30:00|15907.3|15905.3|15907.2|15905.2|15910.5|15908.5|15904.9|15902.9|409
1635755700000|2021-11-01 08:35:00|15907|15905|15909.5|15907.5|15913.8|15911.8|15904.3|15902.3|550
1635756000000|2021-11-01 08:40:00|15909.7|15907.7|15907.8|15905.8|15910.7|15908.7|15905.9|15903.9|296
1635756300000|2021-11-01 08:45:00|15907.9|15905.9|15907.2|15905.2|15910.2|15908.2|15905|15903|429
1635756600000|2021-11-01 08:50:00|15906.9|15904.9|15911.3|15909.3|15912.3|15910.3|15905.4|15903.4|412
1635756900000|2021-11-01 08:55:00|15911.7|15909.7|15914.3|15912.3|15915.5|15913.5|15908.5|15906.5|365
1635757200000|2021-11-01 09:00:00|15914.4|15912.4|15916.9|15914.9|15917.7|15915.7|15909.2|15907.2|489
1635757500000|2021-11-01 09:05:00|15917|15915|15924.3|15922.3|15924.7|15922.7|15916.5|15914.5|758
1635757800000|2021-11-01 09:10:00|15924.2|15922.2|15921.4|15919.4|15924.5|15922.5|15918.8|15916.8|368
1635758100000|2021-11-01 09:15:00|15921.3|15919.3|15919.8|15917.8|15922.3|15920.3|15919.5|15917.5|137
1635758400000|2021-11-01 09:20:00|15920.2|15918.2|15916.3|15914.3|15921.7|15919.7|15916.2|15914.2|251
1635758700000|2021-11-01 09:25:00|15916.4|15914.4|15914.5|15912.5|15916.9|15914.9|15911.4|15909.4|272
1635759000000|2021-11-01 09:30:00|15914.3|15912.3|15915|15913|15917|15915|15911.3|15909.3|279
1635759300000|2021-11-01 09:35:00|15914.9|15912.9|15915|15913|15916.2|15914.2|15911.4|15909.4|215
1635759600000|2021-11-01 09:40:00|15915.2|15913.2|15910.9|15908.9|15916.8|15914.8|15910.7|15908.7|205
1635759900000|2021-11-01 09:45:00|15910.8|15908.8|15907.8|15905.8|15911.3|15909.3|15905.5|15903.5|437
1635760200000|2021-11-01 09:50:00|15907.9|15905.9|15908.5|15906.5|15911.2|15909.2|15907.5|15905.5|196
1635760500000|2021-11-01 09:55:00|15908.4|15906.4|15910.8|15908.8|15911.7|15909.7|15906.5|15904.5|177
1635760800000|2021-11-01 10:00:00|15910.7|15908.7|15908.7|15906.7|15912|15910|15908|15906|160
1635761100000|2021-11-01 10:05:00|15908.5|15906.5|15907.3|15905.3|15912.3|15910.3|15906.2|15904.2|160
1635761400000|2021-11-01 10:10:00|15907.2|15905.2|15906|15904|15907.8|15905.8|15904|15902|305
1635761700000|2021-11-01 10:15:00|15906.3|15904.3|15910.8|15908.8|15911.2|15909.2|15904|15902|206
1635762000000|2021-11-01 10:20:00|15910.7|15908.7|15908|15906|15911.5|15909.5|15907.8|15905.8|125
1635762300000|2021-11-01 10:25:00|15907.9|15905.9|15907.3|15905.3|15908|15906|15903.5|15901.5|185
1635762600000|2021-11-01 10:30:00|15907.4|15905.4|15913.4|15911.4|15913.4|15911.4|15906.2|15904.2|261
1635762900000|2021-11-01 10:35:00|15913.3|15911.3|15913|15911|15916.5|15914.5|15912.8|15910.8|218
1635763200000|2021-11-01 10:40:00|15912.9|15910.9|15913.4|15911.4|15915.5|15913.5|15912.5|15910.5|156
1635763500000|2021-11-01 10:45:00|15913.3|15911.3|15916|15914|15916.7|15914.7|15912.2|15910.2|225
1635763800000|2021-11-01 10:50:00|15915.9|15913.9|15916.8|15914.8|15918.9|15916.9|15914.7|15912.7|330
1635764100000|2021-11-01 10:55:00|15916.7|15914.7|15919|15917|15919.3|15917.3|15913.5|15911.5|255
1635764400000|2021-11-01 11:00:00|15918.8|15916.8|15921.4|15919.4|15921.5|15919.5|15918.2|15916.2|341
1635764700000|2021-11-01 11:05:00|15921.2|15919.2|15921.4|15919.4|15923.5|15921.5|15918.7|15916.7|446
1635765000000|2021-11-01 11:10:00|15921.3|15919.3|15916.7|15914.7|15921.4|15919.4|15915.8|15913.8|283
1635765300000|2021-11-01 11:15:00|15916.4|15914.4|15920.9|15918.9|15926.5|15924.5|15913.9|15911.9|736
1635765600000|2021-11-01 11:20:00|15921|15919|15915.4|15913.4|15922.2|15920.2|15914.2|15912.2|370
1635765900000|2021-11-01 11:25:00|15915.3|15913.3|15918.8|15916.8|15920.3|15918.3|15913.7|15911.7|339
1635766200000|2021-11-01 11:30:00|15918.7|15916.7|15915.8|15913.8|15918.8|15916.8|15913.2|15911.2|302
1635766500000|2021-11-01 11:35:00|15915.9|15913.9|15913.5|15911.5|15916.4|15914.4|15912.2|15910.2|237
1635766800000|2021-11-01 11:40:00|15913.4|15911.4|15909.5|15907.5|15913.4|15911.4|15908.4|15906.4|542
1635767100000|2021-11-01 11:45:00|15909.7|15907.7|15911.4|15909.4|15912.9|15910.9|15908.2|15906.2|434
1635767400000|2021-11-01 11:50:00|15911.3|15909.3|15910.7|15908.7|15912.3|15910.3|15908.7|15906.7|230
1635767700000|2021-11-01 11:55:00|15910.5|15908.5|15909.4|15907.4|15912|15910|15908.4|15906.4|258
1635768000000|2021-11-01 12:00:00|15909.5|15907.5|15907.9|15905.9|15911.5|15909.5|15906.4|15904.4|487
1635768300000|2021-11-01 12:05:00|15907.8|15905.8|15905.3|15903.3|15909.4|15907.4|15903|15901|614
1635768600000|2021-11-01 12:10:00|15905.4|15903.4|15901.4|15899.4|15906.7|15904.7|15900|15898|619
1635768900000|2021-11-01 12:15:00|15901.2|15899.2|15902.8|15900.8|15903.5|15901.5|15898.3|15896.3|491
1635769200000|2021-11-01 12:20:00|15902.5|15900.5|15903.3|15901.3|15904.2|15902.2|15898.8|15896.8|468
1635769500000|2021-11-01 12:25:00|15903.4|15901.4|15899.9|15897.9|15903.4|15901.4|15899.4|15897.4|377
1635769800000|2021-11-01 12:30:00|15899.8|15897.8|15887.4|15885.4|15899.9|15897.9|15887.4|15885.4|1484
1635770100000|2021-11-01 12:35:00|15887.7|15885.7|15882.9|15880.9|15890.3|15888.3|15882.7|15880.7|968
1635770400000|2021-11-01 12:40:00|15882.2|15880.2|15879.8|15877.8|15883.7|15881.7|15876.2|15874.2|1201
1635770700000|2021-11-01 12:45:00|15879.7|15877.7|15871.8|15869.8|15884|15882|15870.2|15868.2|1508
1635771000000|2021-11-01 12:50:00|15871.9|15869.9|15879.3|15877.3|15879.3|15877.3|15870.7|15868.7|1149
1635771300000|2021-11-01 12:55:00|15879.2|15877.2|15879.2|15877.2|15880.9|15878.9|15876.5|15874.5|676
1635771600000|2021-11-01 13:00:00|15878.9|15876.9|15874.8|15872.8|15879.7|15877.7|15874.3|15872.3|956
1635771900000|2021-11-01 13:05:00|15874.9|15872.9|15867.7|15865.7|15877.2|15875.2|15862.8|15860.8|2249
1635772200000|2021-11-01 13:10:00|15867.5|15865.5|15876.4|15874.4|15877.4|15875.4|15867.3|15865.3|1212
1635772500000|2021-11-01 13:15:00|15876.2|15874.2|15877.4|15875.4|15879.2|15877.2|15873.2|15871.2|914
1635772800000|2021-11-01 13:20:00|15877.3|15875.3|15877.4|15875.4|15877.7|15875.7|15874.4|15872.4|704
1635773100000|2021-11-01 13:25:00|15877.3|15875.3|15869.5|15867.5|15877.3|15875.3|15869.5|15867.5|2443
1635773400000|2021-11-01 13:30:00|15869|15868|15849|15848|15879.8|15878.8|15841.9|15840.9|19247
1635773700000|2021-11-01 13:35:00|15848.9|15847.9|15835.4|15834.4|15850.4|15849.4|15816.3|15815.3|13686
1635774000000|2021-11-01 13:40:00|15835.3|15834.3|15829.2|15828.2|15837.8|15836.8|15818.2|15817.2|9158
1635774300000|2021-11-01 13:45:00|15828.5|15827.5|15816.9|15815.9|15846.3|15845.3|15815.2|15814.2|10570
1635774600000|2021-11-01 13:50:00|15816.3|15815.3|15841.5|15840.5|15842.4|15841.4|15811|15810|10793
1635774900000|2021-11-01 13:55:00|15841.4|15840.4|15816.7|15815.7|15843.8|15842.8|15809.7|15808.7|7895
1635775200000|2021-11-01 14:00:00|15816.5|15815.5|15789.4|15788.4|15816.5|15815.5|15780.4|15779.4|14027
1635775500000|2021-11-01 14:05:00|15789.9|15788.9|15813.2|15812.2|15816.4|15815.4|15789.4|15788.4|7450
1635775800000|2021-11-01 14:10:00|15813.5|15812.5|15812.2|15811.2|15822.7|15821.7|15801|15800|6875
1635776100000|2021-11-01 14:15:00|15813|15812|15810.9|15809.9|15823.7|15822.7|15805.7|15804.7|5645
1635776400000|2021-11-01 14:20:00|15811.2|15810.2|15818.9|15817.9|15828.2|15827.2|15810.9|15809.9|5920
1635776700000|2021-11-01 14:25:00|15819.2|15818.2|15831.9|15830.9|15837.4|15836.4|15818.8|15817.8|6146
1635777000000|2021-11-01 14:30:00|15831.7|15830.7|15822.2|15821.2|15836.2|15835.2|15817.5|15816.5|5875
1635777300000|2021-11-01 14:35:00|15822.7|15821.7|15820.5|15819.5|15828.9|15827.9|15813|15812|4545
1635777600000|2021-11-01 14:40:00|15820.4|15819.4|15810.2|15809.2|15826|15825|15800.8|15799.8|6094
1635777900000|2021-11-01 14:45:00|15810|15809|15828.8|15827.8|15830.7|15829.7|15809.2|15808.2|5307
1635778200000|2021-11-01 14:50:00|15828.9|15827.9|15822.7|15821.7|15840.5|15839.5|15822.7|15821.7|5851
1635778500000|2021-11-01 14:55:00|15822.9|15821.9|15819.5|15818.5|15828.2|15827.2|15812|15811|5359
1635778800000|2021-11-01 15:00:00|15819.4|15818.4|15835.4|15834.4|15841.2|15840.2|15817.2|15816.2|5579
1635779100000|2021-11-01 15:05:00|15835|15834|15838.3|15837.3|15843.3|15842.3|15834.8|15833.8|3771
1635779400000|2021-11-01 15:10:00|15838.2|15837.2|15835.9|15834.9|15840.4|15839.4|15829.8|15828.8|3492
1635779700000|2021-11-01 15:15:00|15835.8|15834.8|15845.5|15844.5|15847|15846|15834.2|15833.2|3805
1635780000000|2021-11-01 15:20:00|15845.4|15844.4|15856.4|15855.4|15860.3|15859.3|15843.3|15842.3|5055
1635780300000|2021-11-01 15:25:00|15856.3|15855.3|15855.5|15854.5|15857.2|15856.2|15851.5|15850.5|2725
1635780600000|2021-11-01 15:30:00|15855.7|15854.7|15859.7|15858.7|15862.4|15861.4|15853.9|15852.9|2564
1635780900000|2021-11-01 15:35:00|15859.5|15858.5|15856.5|15855.5|15859.7|15858.7|15852.8|15851.8|2436
1635781200000|2021-11-01 15:40:00|15856.7|15855.7|15856.9|15855.9|15857.4|15856.4|15849|15848|2655
1635781500000|2021-11-01 15:45:00|15857|15856|15866.9|15865.9|15868.7|15867.7|15851.8|15850.8|3570
1635781800000|2021-11-01 15:50:00|15867.2|15866.2|15860.3|15859.3|15867.7|15866.7|15858|15857|2342
1635782100000|2021-11-01 15:55:00|15860.2|15859.2|15872.2|15871.2|15873|15872|15859.8|15858.8|3017
1635782400000|2021-11-01 16:00:00|15872.5|15871.5|15866.7|15865.7|15873.3|15872.3|15865.7|15864.7|2339
1635782700000|2021-11-01 16:05:00|15866.4|15865.4|15874|15873|15874.8|15873.8|15865|15864|2267
1635783000000|2021-11-01 16:10:00|15874.2|15873.2|15870|15869|15874.3|15873.3|15867.5|15866.5|2001
1635783300000|2021-11-01 16:15:00|15869.9|15868.9|15866.9|15865.9|15871.7|15870.7|15862.5|15861.5|2455
1635783600000|2021-11-01 16:20:00|15866.8|15865.8|15867.3|15866.3|15872.4|15871.4|15864.8|15863.8|1422
1635783900000|2021-11-01 16:25:00|15867.2|15866.2|15867.9|15866.9|15868.8|15867.8|15860.8|15859.8|2514
1635784200000|2021-11-01 16:30:00|15867.7|15866.7|15864.2|15863.2|15869.5|15868.5|15863.5|15862.5|1627
1635784500000|2021-11-01 16:35:00|15864|15863|15870|15869|15872|15871|15862.8|15861.8|1900
1635784800000|2021-11-01 16:40:00|15869.8|15868.8|15872.8|15871.8|15877.5|15876.5|15869.3|15868.3|2738
1635785100000|2021-11-01 16:45:00|15873|15872|15869.7|15868.7|15873|15872|15864.9|15863.9|2053
1635785400000|2021-11-01 16:50:00|15869.9|15868.9|15869|15868|15872.3|15871.3|15867.7|15866.7|1320
1635785700000|2021-11-01 16:55:00|15868.9|15867.9|15871.7|15870.7|15873.7|15872.7|15865.2|15864.2|1662
1635786000000|2021-11-01 17:00:00|15871.5|15870.5|15878.2|15877.2|15883.3|15882.3|15871.2|15870.2|2979
1635786300000|2021-11-01 17:05:00|15878.7|15877.7|15871|15870|15882.8|15881.8|15871|15870|2278
1635786600000|2021-11-01 17:10:00|15870.9|15869.9|15872.5|15871.5|15873|15872|15867.5|15866.5|1859
1635786900000|2021-11-01 17:15:00|15872.4|15871.4|15870|15869|15881.3|15880.3|15867.3|15866.3|2304
1635787200000|2021-11-01 17:20:00|15869.9|15868.9|15851.9|15850.9|15871.3|15870.3|15846.7|15845.7|4860
1635787500000|2021-11-01 17:25:00|15852|15851|15847.4|15846.4|15854|15853|15840.8|15839.8|3626
1635787800000|2021-11-01 17:30:00|15847.3|15846.3|15844.2|15843.2|15847.5|15846.5|15835.2|15834.2|3146
1635788100000|2021-11-01 17:35:00|15844.3|15843.3|15847.7|15846.7|15852.7|15851.7|15842.5|15841.5|2359
1635788400000|2021-11-01 17:40:00|15847.8|15846.8|15825.2|15824.2|15847.9|15846.9|15823.7|15822.7|4600
1635788700000|2021-11-01 17:45:00|15825.3|15824.3|15830.7|15829.7|15835.4|15834.4|15824.7|15823.7|3095
1635789000000|2021-11-01 17:50:00|15830.4|15829.4|15820.2|15819.2|15833.3|15832.3|15818.9|15817.9|2574
1635789300000|2021-11-01 17:55:00|15819.9|15818.9|15832.9|15831.9|15834.4|15833.4|15819.9|15818.9|2719
1635789600000|2021-11-01 18:00:00|15832.1|15831.1|15827.2|15826.2|15837.8|15836.8|15825.2|15824.2|2780
1635789900000|2021-11-01 18:05:00|15827.1|15826.1|15833.7|15832.7|15835.2|15834.2|15826.3|15825.3|2573
1635790200000|2021-11-01 18:10:00|15833.6|15832.6|15814.4|15813.4|15837.3|15836.3|15813.4|15812.4|3720
1635790500000|2021-11-01 18:15:00|15814.6|15813.6|15810.4|15809.4|15817.3|15816.3|15802.8|15801.8|4952
1635790800000|2021-11-01 18:20:00|15810.2|15809.2|15827.6|15826.6|15828.8|15827.8|15808.6|15807.6|3940
1635791100000|2021-11-01 18:25:00|15827.8|15826.8|15820.7|15819.7|15829.9|15828.9|15819.6|15818.6|1860
1635791400000|2021-11-01 18:30:00|15820.4|15819.4|15831.4|15830.4|15831.9|15830.9|15819.1|15818.1|2831
1635791700000|2021-11-01 18:35:00|15831.3|15830.3|15823.6|15822.6|15835.3|15834.3|15823.3|15822.3|2956
1635792000000|2021-11-01 18:40:00|15823.3|15822.3|15833.7|15832.7|15833.8|15832.8|15823.2|15822.2|1751
1635792300000|2021-11-01 18:45:00|15833.6|15832.6|15836.9|15835.9|15841.1|15840.1|15832.1|15831.1|2414
1635792600000|2021-11-01 18:50:00|15837.1|15836.1|15834.9|15833.9|15841.9|15840.9|15833.9|15832.9|2039
1635792900000|2021-11-01 18:55:00|15834.8|15833.8|15839.1|15838.1|15843.1|15842.1|15834.2|15833.2|1840
1635793200000|2021-11-01 19:00:00|15839.2|15838.2|15845.1|15844.1|15845.2|15844.2|15834.8|15833.8|2224
1635793500000|2021-11-01 19:05:00|15845.2|15844.2|15843.1|15842.1|15846.6|15845.6|15840.4|15839.4|1641
1635793800000|2021-11-01 19:10:00|15843.3|15842.3|15850.9|15849.9|15851.8|15850.8|15842.9|15841.9|2223
1635794100000|2021-11-01 19:15:00|15850.4|15849.4|15851.4|15850.4|15853.1|15852.1|15845.1|15844.1|2010
1635794400000|2021-11-01 19:20:00|15851.6|15850.6|15864.6|15863.6|15864.8|15863.8|15842.6|15841.6|4556
1635794700000|2021-11-01 19:25:00|15864.2|15863.2|15864.8|15863.8|15867.1|15866.1|15862.2|15861.2|2445
1635795000000|2021-11-01 19:30:00|15864.7|15863.7|15878.2|15877.2|15878.8|15877.8|15864.2|15863.2|3637
1635795300000|2021-11-01 19:35:00|15878.3|15877.3|15869.3|15868.3|15880.7|15879.7|15862.9|15861.9|3646
1635795600000|2021-11-01 19:40:00|15869.4|15868.4|15873.7|15872.7|15875.8|15874.8|15865.6|15864.6|2478
1635795900000|2021-11-01 19:45:00|15873.6|15872.6|15878.3|15877.3|15881.2|15880.2|15870.6|15869.6|2559
1635796200000|2021-11-01 19:50:00|15878.2|15877.2|15878.9|15877.9|15885.7|15884.7|15871.8|15870.8|6104
1635796500000|2021-11-01 19:55:00|15878.7|15877.7|15906.7|15905.7|15911.9|15910.9|15878.7|15877.7|10994
1635796800000|2021-11-01 20:00:00|15906.5|15905.5|15900.2|15898.2|15908.9|15906.9|15896.7|15894.7|4363
1635797100000|2021-11-01 20:05:00|15901.1|15899.1|15890.1|15888.1|15901.1|15899.1|15889.9|15887.9|1305
1635797400000|2021-11-01 20:10:00|15888.7|15886.7|15893.2|15891.2|15897.7|15895.7|15887.4|15885.4|1242
1635797700000|2021-11-01 20:15:00|15893.4|15891.4|15894.7|15892.7|15895.5|15893.5|15890.5|15888.5|358
1635798000000|2021-11-01 20:20:00|15895.1|15893.1|15897.6|15895.6|15899.1|15897.1|15894.6|15892.6|300
1635798300000|2021-11-01 20:25:00|15897.7|15895.7|15900.4|15898.4|15900.6|15898.6|15897.4|15895.4|244
1635798600000|2021-11-01 20:30:00|15900.5|15898.5|15905.5|15903.5|15905.5|15903.5|15899.4|15897.4|282
1635798900000|2021-11-01 20:35:00|15905.6|15903.6|15904.9|15902.9|15905.9|15903.9|15903|15901|279
1635799200000|2021-11-01 20:40:00|15904.8|15902.8|15904.4|15902.4|15907.8|15905.8|15904.3|15902.3|282
1635799500000|2021-11-01 20:45:00|15904.5|15902.5|15904.2|15902.2|15906|15904|15902.5|15900.5|312
1635799800000|2021-11-01 20:50:00|15903.8|15901.8|15902.5|15900.5|15906.8|15904.8|15902.5|15900.5|276
1635800100000|2021-11-01 20:55:00|15902.4|15900.4|15905.6|15900.6|15906.3|15902.9|15901.2|15899.2|284
1635800400000|2021-11-01 21:00:00|15904.8|15899.8|15906.2|15901.2|15906.4|15901.4|15904.5|15899.5|0
1635800700000|2021-11-01 21:05:00|15906|15901|15905.8|15900.8|15906.1|15901.1|15905.1|15900.1|0
1635801000000|2021-11-01 21:10:00|15905.7|15900.7|15904|15899|15905.7|15900.7|15904|15899|0
1635801300000|2021-11-01 21:15:00|15904.1|15899.1|15903.4|15898.4|15904.1|15899.1|15902.5|15897.5|0
1635801600000|2021-11-01 21:20:00|15902.7|15897.7|15902.8|15897.8|15903.5|15898.5|15902.4|15897.4|0
1635801900000|2021-11-01 21:25:00|15902.9|15897.9|15903.3|15898.3|15903.5|15898.5|15902.7|15897.7|0
1635802200000|2021-11-01 21:30:00|15903.8|15898.8|15903.6|15898.6|15903.8|15898.8|15902.5|15897.5|0
1635802500000|2021-11-01 21:35:00|15902.3|15897.3|15903.3|15898.3|15903.6|15898.6|15902.2|15897.2|0
1635802800000|2021-11-01 21:40:00|15903.4|15898.4|15902.1|15897.1|15903.4|15898.4|15902.1|15897.1|0
1635803100000|2021-11-01 21:45:00|15901.7|15896.7|15901.8|15896.8|15902.5|15897.5|15901.6|15896.6|0
1635803400000|2021-11-01 21:50:00|15902.2|15897.2|15903|15898|15903|15898|15902.2|15897.2|0
1635803700000|2021-11-01 21:55:00|15902.7|15897.7|15902.3|15897.3|15903.4|15898.4|15901.8|15896.8|0
1635804000000|2021-11-01 22:00:00|15906.9|15904.9|15896.5|15894.5|15908.9|15906.9|15896.2|15894.2|431
1635804300000|2021-11-01 22:05:00|15896.4|15894.4|15893.4|15891.4|15896.7|15894.7|15893|15891|199
1635804600000|2021-11-01 22:10:00|15894.4|15892.4|15894.3|15892.3|15896.7|15894.7|15893.9|15891.9|159
1635804900000|2021-11-01 22:15:00|15894|15892|15892|15890|15894|15892|15891.8|15889.8|177
1635805200000|2021-11-01 22:20:00|15892.2|15890.2|15899|15897|15900.2|15898.2|15891.4|15889.4|302
1635805500000|2021-11-01 22:25:00|15899.2|15897.2|15902.3|15900.3|15904.5|15902.5|15899|15897|243
1635805800000|2021-11-01 22:30:00|15902.4|15900.4|15901.2|15899.2|15906.2|15904.2|15901.2|15899.2|294
1635806100000|2021-11-01 22:35:00|15901|15899|15905.4|15903.4|15905.5|15903.5|15900.3|15898.3|171
1635806400000|2021-11-01 22:40:00|15905.5|15903.5|15909.7|15907.7|15909.9|15907.9|15905.5|15903.5|237
1635806700000|2021-11-01 22:45:00|15909.5|15907.5|15905.8|15903.8|15909.8|15907.8|15904.2|15902.2|148
1635807000000|2021-11-01 22:50:00|15905.9|15903.9|15905.3|15903.3|15906.3|15904.3|15903.9|15901.9|112
1635807300000|2021-11-01 22:55:00|15905.8|15903.8|15906.5|15904.5|15908.9|15906.9|15904.5|15902.5|158
1635807600000|2021-11-01 23:00:00|15906.7|15904.7|15901.2|15899.2|15907.2|15905.2|15900.4|15898.4|325
1635807900000|2021-11-01 23:05:00|15901.3|15899.3|15899.9|15897.9|15902.4|15900.4|15893.7|15891.7|268
1635808200000|2021-11-01 23:10:00|15899.8|15897.8|15896|15894|15901.8|15899.8|15894|15892|290
1635808500000|2021-11-01 23:15:00|15896.2|15894.2|15900.7|15898.7|15902.2|15900.2|15896.2|15894.2|169
1635808800000|2021-11-01 23:20:00|15900.8|15898.8|15901.3|15899.3|15903.8|15901.8|15900.5|15898.5|128
1635809100000|2021-11-01 23:25:00|15901.4|15899.4|15904.2|15902.2|15906|15904|15901.4|15899.4|119
1635809400000|2021-11-01 23:30:00|15904.3|15902.3|15898.2|15896.2|15904.3|15902.3|15896.8|15894.8|218
1635809700000|2021-11-01 23:35:00|15898|15896|15898.2|15896.2|15899.5|15897.5|15895.9|15893.9|121
1635810000000|2021-11-01 23:40:00|15897.9|15895.9|15898.5|15896.5|15900.2|15898.2|15894.4|15892.4|266
1635810300000|2021-11-01 23:45:00|15898.7|15896.7|15896.9|15894.9|15900.3|15898.3|15896.2|15894.2|136
1635810600000|2021-11-01 23:50:00|15897|15895|15896.5|15894.5|15897.7|15895.7|15895.3|15893.3|88
1635810900000|2021-11-01 23:55:00|15896.7|15894.7|15891.7|15889.7|15898|15896|15891.5|15889.5|188
1635811200000|2021-11-02 00:00:00|15892|15890|15892.8|15890.8|15896.2|15894.2|15888.4|15886.4|512
1635811500000|2021-11-02 00:05:00|15892.9|15890.9|15893.3|15891.3|15897.7|15895.7|15892.9|15890.9|149
1635811800000|2021-11-02 00:10:00|15893.2|15891.2|15891.2|15889.2|15893.8|15891.8|15888.9|15886.9|239
1635812100000|2021-11-02 00:15:00|15891.3|15889.3|15890.5|15888.5|15893.4|15891.4|15887.7|15885.7|209
1635812400000|2021-11-02 00:20:00|15890.3|15888.3|15888.5|15886.5|15893.2|15891.2|15887.3|15885.3|275
1635812700000|2021-11-02 00:25:00|15888.7|15886.7|15885.9|15883.9|15889.8|15887.8|15885.4|15883.4|221
1635813000000|2021-11-02 00:30:00|15886|15884|15884.8|15882.8|15887.8|15885.8|15883.5|15881.5|187
1635813300000|2021-11-02 00:35:00|15884.7|15882.7|15888.2|15886.2|15889.7|15887.7|15884.3|15882.3|192
1635813600000|2021-11-02 00:40:00|15888.7|15886.7|15889.2|15887.2|15891.4|15889.4|15888|15886|141
1635813900000|2021-11-02 00:45:00|15889.4|15887.4|15893|15891|15894.7|15892.7|15887.9|15885.9|249
1635814200000|2021-11-02 00:50:00|15892.9|15890.9|15890.7|15888.7|15894.7|15892.7|15890|15888|173
1635814500000|2021-11-02 00:55:00|15890.8|15888.8|15893.3|15891.3|15894.5|15892.5|15890.5|15888.5|148
1635814800000|2021-11-02 01:00:00|15893.5|15891.5|15893.7|15891.7|15898.7|15896.7|15892|15890|327
1635815100000|2021-11-02 01:05:00|15894|15892|15900.3|15898.3|15900.5|15898.5|15894|15892|208
1635815400000|2021-11-02 01:10:00|15900.4|15898.4|15899.7|15897.7|15903.2|15901.2|15899|15897|365
1635815700000|2021-11-02 01:15:00|15899.5|15897.5|15896.8|15894.8|15901.4|15899.4|15896.5|15894.5|199
1635816000000|2021-11-02 01:20:00|15896.5|15894.5|15893.8|15891.8|15899.2|15897.2|15893.2|15891.2|173
1635816300000|2021-11-02 01:25:00|15893.2|15891.2|15891.5|15889.5|15893.8|15891.8|15889.7|15887.7|228
1635816600000|2021-11-02 01:30:00|15891.7|15889.7|15882.7|15880.7|15894.4|15892.4|15878.5|15876.5|889
1635816900000|2021-11-02 01:35:00|15882.5|15880.5|15881.8|15879.8|15883.8|15881.8|15877.4|15875.4|557
1635817200000|2021-11-02 01:40:00|15881.9|15879.9|15882.5|15880.5|15884.7|15882.7|15879|15877|189
1635817500000|2021-11-02 01:45:00|15883|15881|15880.5|15878.5|15884|15882|15878.5|15876.5|153
1635817800000|2021-11-02 01:50:00|15880.7|15878.7|15883.4|15881.4|15884.2|15882.2|15878.7|15876.7|197
1635818100000|2021-11-02 01:55:00|15883.3|15881.3|15882.4|15880.4|15884.4|15882.4|15881.4|15879.4|121
1635818400000|2021-11-02 02:00:00|15882.3|15880.3|15886|15884|15886.5|15884.5|15882|15880|183
1635818700000|2021-11-02 02:05:00|15886.3|15884.3|15879.8|15877.8|15886.5|15884.5|15878.5|15876.5|246
1635819000000|2021-11-02 02:10:00|15879.7|15877.7|15881.8|15879.8|15883.7|15881.7|15879.7|15877.7|95
1635819300000|2021-11-02 02:15:00|15881.9|15879.9|15879.9|15877.9|15883.5|15881.5|15879.4|15877.4|137
1635819600000|2021-11-02 02:20:00|15880|15878|15881.9|15879.9|15882|15880|15879.7|15877.7|115
1635819900000|2021-11-02 02:25:00|15882.2|15880.2|15881.3|15879.3|15883.5|15881.5|15881.2|15879.2|108
1635820200000|2021-11-02 02:30:00|15881.2|15879.2|15873.9|15871.9|15881.2|15879.2|15873|15871|443
1635820500000|2021-11-02 02:35:00|15874|15872|15877.7|15875.7|15877.9|15875.9|15872.9|15870.9|225
1635820800000|2021-11-02 02:40:00|15877.5|15875.5|15875.5|15873.5|15877.8|15875.8|15871.3|15869.3|426
1635821100000|2021-11-02 02:45:00|15875.3|15873.3|15873.9|15871.9|15876.5|15874.5|15873.4|15871.4|154
1635821400000|2021-11-02 02:50:00|15873.8|15871.8|15874.4|15872.4|15876.9|15874.9|15872.8|15870.8|200
1635821700000|2021-11-02 02:55:00|15874.3|15872.3|15875.5|15873.5|15876.2|15874.2|15873.2|15871.2|137
1635822000000|2021-11-02 03:00:00|15875.8|15873.8|15877.9|15875.9|15878.8|15876.8|15874.7|15872.7|207
1635822300000|2021-11-02 03:05:00|15878|15876|15876.9|15874.9|15879.4|15877.4|15876|15874|167
1635822600000|2021-11-02 03:10:00|15876.5|15874.5|15872.9|15870.9|15877.2|15875.2|15867.8|15865.8|643
1635822900000|2021-11-02 03:15:00|15872.8|15870.8|15870.2|15868.2|15875.5|15873.5|15870.2|15868.2|238
1635823200000|2021-11-02 03:20:00|15870.3|15868.3|15870.8|15868.8|15872.2|15870.2|15865.5|15863.5|386
1635823500000|2021-11-02 03:25:00|15870.5|15868.5|15871.5|15869.5|15873.2|15871.2|15869.7|15867.7|141
1635823800000|2021-11-02 03:30:00|15871.7|15869.7|15873.2|15871.2|15876.2|15874.2|15871|15869|379
1635824100000|2021-11-02 03:35:00|15872.9|15870.9|15876.4|15874.4|15876.4|15874.4|15871.7|15869.7|198
1635824400000|2021-11-02 03:40:00|15876.5|15874.5|15875.8|15873.8|15876.9|15874.9|15874.3|15872.3|91
1635824700000|2021-11-02 03:45:00|15875.9|15873.9|15876.3|15874.3|15876.3|15874.3|15874.8|15872.8|73
1635825000000|2021-11-02 03:50:00|15876.4|15874.4|15876.5|15874.5|15877.7|15875.7|15876|15874|133
1635825300000|2021-11-02 03:55:00|15876.7|15874.7|15879.4|15877.4|15879.7|15877.7|15876.2|15874.2|98
1635825600000|2021-11-02 04:00:00|15879.5|15877.5|15881|15879|15881.4|15879.4|15879|15877|220
1635825900000|2021-11-02 04:05:00|15881.3|15879.3|15883.7|15881.7|15884.8|15882.8|15881.2|15879.2|261
1635826200000|2021-11-02 04:10:00|15883.5|15881.5|15886|15884|15886.3|15884.3|15883.3|15881.3|163
1635826500000|2021-11-02 04:15:00|15886.2|15884.2|15884.9|15882.9|15886.7|15884.7|15884.7|15882.7|155
1635826800000|2021-11-02 04:20:00|15884.8|15882.8|15884.3|15882.3|15885.2|15883.2|15883.5|15881.5|88
1635827100000|2021-11-02 04:25:00|15884.2|15882.2|15886.4|15884.4|15886.7|15884.7|15882.3|15880.3|131
1635827400000|2021-11-02 04:30:00|15886.3|15884.3|15888.4|15886.4|15889.8|15887.8|15886|15884|264
1635827700000|2021-11-02 04:35:00|15888.8|15886.8|15886.5|15884.5|15889.7|15887.7|15886.2|15884.2|154
1635828000000|2021-11-02 04:40:00|15886.4|15884.4|15885.4|15883.4|15888.8|15886.8|15884.9|15882.9|183
1635828300000|2021-11-02 04:45:00|15885.5|15883.5|15885.3|15883.3|15886.8|15884.8|15884.5|15882.5|87
1635828600000|2021-11-02 04:50:00|15885.5|15883.5|15886.3|15884.3|15887.9|15885.9|15885.3|15883.3|103
1635828900000|2021-11-02 04:55:00|15886.2|15884.2|15885.4|15883.4|15887.4|15885.4|15884.5|15882.5|95
1635829200000|2021-11-02 05:00:00|15885.3|15883.3|15882|15880|15887|15885|15879.4|15877.4|354
1635829500000|2021-11-02 05:05:00|15881.9|15879.9|15884.8|15882.8|15885.5|15883.5|15880.9|15878.9|296
1635829800000|2021-11-02 05:10:00|15884.7|15882.7|15886.2|15884.2|15886.4|15884.4|15883.2|15881.2|89
1635830100000|2021-11-02 05:15:00|15886.7|15884.7|15882.7|15880.7|15887.5|15885.5|15882.3|15880.3|259
1635830400000|2021-11-02 05:20:00|15882.8|15880.8|15885.4|15883.4|15886.8|15884.8|15882.4|15880.4|144
1635830700000|2021-11-02 05:25:00|15885.3|15883.3|15888.7|15886.7|15889|15887|15883.9|15881.9|188
1635831000000|2021-11-02 05:30:00|15888.8|15886.8|15891.9|15889.9|15894.2|15892.2|15888.7|15886.7|297
1635831300000|2021-11-02 05:35:00|15892|15890|15903.9|15901.9|15905.8|15903.8|15891.2|15889.2|673
1635831600000|2021-11-02 05:40:00|15903.8|15901.8|15905|15903|15908.7|15906.7|15903.7|15901.7|387
1635831900000|2021-11-02 05:45:00|15904.9|15902.9|15903.9|15901.9|15905.5|15903.5|15903.3|15901.3|195
1635832200000|2021-11-02 05:50:00|15904.3|15902.3|15907.8|15905.8|15912.7|15910.7|15904.2|15902.2|518
1635832500000|2021-11-02 05:55:00|15907.7|15905.7|15908.4|15906.4|15909.8|15907.8|15904.4|15902.4|426
1635832800000|2021-11-02 06:00:00|15908.3|15906.3|15901.7|15899.7|15909.5|15907.5|15901.5|15899.5|256
1635833100000|2021-11-02 06:05:00|15901.5|15899.5|15902.5|15900.5|15903.4|15901.4|15898.5|15896.5|391
1635833400000|2021-11-02 06:10:00|15902.7|15900.7|15900.2|15898.2|15903.5|15901.5|15898.2|15896.2|295
1635833700000|2021-11-02 06:15:00|15900.3|15898.3|15902.9|15900.9|15905.9|15903.9|15900.2|15898.2|130
1635834000000|2021-11-02 06:20:00|15903|15901|15900.7|15898.7|15906.3|15904.3|15898.3|15896.3|309
1635834300000|2021-11-02 06:25:00|15900.5|15898.5|15899|15897|15901.2|15899.2|15895.8|15893.8|326
1635834600000|2021-11-02 06:30:00|15898.9|15896.9|15906.9|15904.9|15907.4|15905.4|15898|15896|424
1635834900000|2021-11-02 06:35:00|15907|15905|15904.9|15902.9|15910.4|15908.4|15904.8|15902.8|187
1635835200000|2021-11-02 06:40:00|15904.8|15902.8|15904.3|15902.3|15906.9|15904.9|15902.5|15900.5|231
1635835500000|2021-11-02 06:45:00|15904.4|15902.4|15901.8|15899.8|15905.5|15903.5|15900.8|15898.8|253
1635835800000|2021-11-02 06:50:00|15901.9|15899.9|15911.5|15909.5|15912.5|15910.5|15901.9|15899.9|253
1635836100000|2021-11-02 06:55:00|15911.4|15909.4|15907.3|15905.3|15911.4|15909.4|15906.8|15904.8|200
1635836400000|2021-11-02 07:00:00|15906.8|15904.8|15899.5|15897.5|15907.3|15905.3|15899|15897|620
1635836700000|2021-11-02 07:05:00|15899.7|15897.7|15902.8|15900.8|15904.9|15902.9|15899.3|15897.3|181
1635837000000|2021-11-02 07:10:00|15902.9|15900.9|15904.2|15902.2|15904.5|15902.5|15901.4|15899.4|126
1635837300000|2021-11-02 07:15:00|15904|15902|15908.9|15906.9|15911|15909|15903.2|15901.2|337
1635837600000|2021-11-02 07:20:00|15909.3|15907.3|15904.9|15902.9|15909.7|15907.7|15900.3|15898.3|287
1635837900000|2021-11-02 07:25:00|15904.8|15902.8|15902|15900|15905.5|15903.5|15897.8|15895.8|246
1635838200000|2021-11-02 07:30:00|15901.9|15899.9|15898.3|15896.3|15902.9|15900.9|15896.3|15894.3|254
1635838500000|2021-11-02 07:35:00|15898.4|15896.4|15902.3|15900.3|15902.5|15900.5|15896.4|15894.4|236
1635838800000|2021-11-02 07:40:00|15902.4|15900.4|15897.5|15895.5|15902.4|15900.4|15897|15895|186
1635839100000|2021-11-02 07:45:00|15897.7|15895.7|15900.9|15898.9|15900.9|15898.9|15894.4|15892.4|257
1635839400000|2021-11-02 07:50:00|15900.8|15898.8|15903.9|15901.9|15904.5|15902.5|15895.9|15893.9|342
1635839700000|2021-11-02 07:55:00|15903.8|15901.8|15898.3|15896.3|15905|15903|15898.2|15896.2|186
1635840000000|2021-11-02 08:00:00|15898.5|15896.5|15886.3|15884.3|15901.3|15899.3|15882.8|15880.8|1072
1635840300000|2021-11-02 08:05:00|15885.3|15883.3|15889|15887|15892.7|15890.7|15885.3|15883.3|555
1635840600000|2021-11-02 08:10:00|15888.9|15886.9|15891.9|15889.9|15894|15892|15888|15886|360
1635840900000|2021-11-02 08:15:00|15891.8|15889.8|15884.3|15882.3|15893.3|15891.3|15884.2|15882.2|443
1635841200000|2021-11-02 08:20:00|15884.4|15882.4|15886.3|15884.3|15889.2|15887.2|15883.7|15881.7|272
1635841500000|2021-11-02 08:25:00|15886.4|15884.4|15889|15887|15894|15892|15886.4|15884.4|338
1635841800000|2021-11-02 08:30:00|15889.2|15887.2|15892.7|15890.7|15895.3|15893.3|15886|15884|548
1635842100000|2021-11-02 08:35:00|15892|15890|15890.7|15888.7|15894.3|15892.3|15890|15888|287
1635842400000|2021-11-02 08:40:00|15890.5|15888.5|15889.8|15887.8|15894.4|15892.4|15889.4|15887.4|180
1635842700000|2021-11-02 08:45:00|15889.9|15887.9|15886.8|15884.8|15892.5|15890.5|15886|15884|272
1635843000000|2021-11-02 08:50:00|15886.7|15884.7|15884.2|15882.2|15888.5|15886.5|15884|15882|234
1635843300000|2021-11-02 08:55:00|15884.3|15882.3|15878.8|15876.8|15887.7|15885.7|15877.5|15875.5|847
1635843600000|2021-11-02 09:00:00|15878.9|15876.9|15880|15878|15881.3|15879.3|15872.8|15870.8|788
1635843900000|2021-11-02 09:05:00|15880.2|15878.2|15877|15875|15881|15879|15875|15873|489
1635844200000|2021-11-02 09:10:00|15876.9|15874.9|15878.2|15876.2|15882.5|15880.5|15875.5|15873.5|351
1635844500000|2021-11-02 09:15:00|15877.8|15875.8|15873.5|15871.5|15881.7|15879.7|15873|15871|399
1635844800000|2021-11-02 09:20:00|15873.4|15871.4|15884.4|15882.4|15885.8|15883.8|15869.2|15867.2|917
1635845100000|2021-11-02 09:25:00|15884.3|15882.3|15882.5|15880.5|15886.7|15884.7|15881|15879|406
1635845400000|2021-11-02 09:30:00|15882.2|15880.2|15881|15879|15885.7|15883.7|15881|15879|337
1635845700000|2021-11-02 09:35:00|15880.9|15878.9|15874|15872|15881.4|15879.4|15873.4|15871.4|376
1635846000000|2021-11-02 09:40:00|15873.9|15871.9|15872.3|15870.3|15876.5|15874.5|15870|15868|539
1635846300000|2021-11-02 09:45:00|15872.2|15870.2|15873|15871|15874.4|15872.4|15869.3|15867.3|284
1635846600000|2021-11-02 09:50:00|15872.8|15870.8|15873.3|15871.3|15875.2|15873.2|15867.9|15865.9|339
1635846900000|2021-11-02 09:55:00|15873.4|15871.4|15879.3|15877.3|15881.2|15879.2|15871.3|15869.3|411
1635847200000|2021-11-02 10:00:00|15879.5|15877.5|15883.2|15881.2|15883.5|15881.5|15878.4|15876.4|407
1635847500000|2021-11-02 10:05:00|15883|15881|15879|15877|15884.7|15882.7|15875.7|15873.7|493
1635847800000|2021-11-02 10:10:00|15878.9|15876.9|15880.5|15878.5|15881.4|15879.4|15876.5|15874.5|219
1635848100000|2021-11-02 10:15:00|15880.4|15878.4|15878.4|15876.4|15883.4|15881.4|15877.4|15875.4|283
1635848400000|2021-11-02 10:20:00|15878.2|15876.2|15880.3|15878.3|15881.2|15879.2|15873.7|15871.7|462
1635848700000|2021-11-02 10:25:00|15880.2|15878.2|15878|15876|15882.7|15880.7|15876.2|15874.2|173
1635849000000|2021-11-02 10:30:00|15877.9|15875.9|15881.3|15879.3|15883.3|15881.3|15877.9|15875.9|221
1635849300000|2021-11-02 10:35:00|15881.2|15879.2|15881|15879|15882.8|15880.8|15877.8|15875.8|177
1635849600000|2021-11-02 10:40:00|15881.2|15879.2|15883.7|15881.7|15886|15884|15880.2|15878.2|290
1635849900000|2021-11-02 10:45:00|15883.8|15881.8|15884.3|15882.3|15886.9|15884.9|15882.8|15880.8|316
1635850200000|2021-11-02 10:50:00|15884.2|15882.2|15884.4|15882.4|15885.2|15883.2|15883|15881|179
1635850500000|2021-11-02 10:55:00|15884.5|15882.5|15881.9|15879.9|15886.3|15884.3|15881.9|15879.9|261
1635850800000|2021-11-02 11:00:00|15882|15880|15883.2|15881.2|15886.9|15884.9|15881|15879|506
1635851100000|2021-11-02 11:05:00|15883|15881|15879.5|15877.5|15883.2|15881.2|15873.9|15871.9|564
1635851400000|2021-11-02 11:10:00|15879.7|15877.7|15880.5|15878.5|15882.9|15880.9|15878.8|15876.8|236
1635851700000|2021-11-02 11:15:00|15880.7|15878.7|15881.3|15879.3|15882.5|15880.5|15876.4|15874.4|302
1635852000000|2021-11-02 11:20:00|15881.4|15879.4|15880.9|15878.9|15885|15883|15880.7|15878.7|324
1635852300000|2021-11-02 11:25:00|15880.8|15878.8|15882.4|15880.4|15883.9|15881.9|15878.4|15876.4|346
1635852600000|2021-11-02 11:30:00|15882.3|15880.3|15890.7|15888.7|15892.2|15890.2|15880.8|15878.8|695
1635852900000|2021-11-02 11:35:00|15890.8|15888.8|15890.7|15888.7|15893.2|15891.2|15888.8|15886.8|434
1635853200000|2021-11-02 11:40:00|15890.8|15888.8|15890.3|15888.3|15892.3|15890.3|15888.9|15886.9|257
1635853500000|2021-11-02 11:45:00|15890.4|15888.4|15885.3|15883.3|15893|15891|15883.9|15881.9|543
1635853800000|2021-11-02 11:50:00|15885.4|15883.4|15880.9|15878.9|15885.5|15883.5|15878.9|15876.9|375
1635854100000|2021-11-02 11:55:00|15881|15879|15882|15880|15883.5|15881.5|15880|15878|259
1635854400000|2021-11-02 12:00:00|15882.4|15880.4|15880.9|15878.9|15884.2|15882.2|15879.9|15877.9|493
1635854700000|2021-11-02 12:05:00|15880.7|15878.7|15880.5|15878.5|15883.4|15881.4|15877.2|15875.2|432
1635855000000|2021-11-02 12:10:00|15880.7|15878.7|15887.2|15885.2|15888.4|15886.4|15880.2|15878.2|398
1635855300000|2021-11-02 12:15:00|15887.3|15885.3|15883.3|15881.3|15888|15886|15881.4|15879.4|428
1635855600000|2021-11-02 12:20:00|15883.2|15881.2|15879.9|15877.9|15884.5|15882.5|15879.9|15877.9|344
1635855900000|2021-11-02 12:25:00|15880|15878|15883.4|15881.4|15885.9|15883.9|15878.9|15876.9|347
1635856200000|2021-11-02 12:30:00|15883.5|15881.5|15884.3|15882.3|15889.8|15887.8|15883.2|15881.2|664
1635856500000|2021-11-02 12:35:00|15884.2|15882.2|15887.3|15885.3|15887.8|15885.8|15883.2|15881.2|517
1635856800000|2021-11-02 12:40:00|15887.2|15885.2|15884.2|15882.2|15887.5|15885.5|15884.2|15882.2|372
1635857100000|2021-11-02 12:45:00|15884.3|15882.3|15885.3|15883.3|15885.8|15883.8|15882.5|15880.5|442
1635857400000|2021-11-02 12:50:00|15885.2|15883.2|15888.8|15886.8|15900|15898|15884.3|15882.3|1981
1635857700000|2021-11-02 12:55:00|15888.9|15886.9|15884.2|15882.2|15892.2|15890.2|15881.8|15879.8|799
1635858000000|2021-11-02 13:00:00|15884|15882|15884.4|15882.4|15887.7|15885.7|15882.8|15880.8|534
1635858300000|2021-11-02 13:05:00|15884|15882|15884.4|15882.4|15886.5|15884.5|15882.9|15880.9|308
1635858600000|2021-11-02 13:10:00|15884.7|15882.7|15888|15886|15889|15887|15883.2|15881.2|501
1635858900000|2021-11-02 13:15:00|15887.9|15885.9|15888.7|15886.7|15891.8|15889.8|15886.5|15884.5|722
1635859200000|2021-11-02 13:20:00|15888.5|15886.5|15889.9|15887.9|15891.2|15889.2|15888.2|15886.2|441
1635859500000|2021-11-02 13:25:00|15890.4|15888.4|15881.8|15879.8|15891|15889|15881.7|15879.7|1347
1635859800000|2021-11-02 13:30:00|15881.3|15880.3|15891.4|15890.4|15904.5|15903.5|15880.4|15879.4|15412
1635860100000|2021-11-02 13:35:00|15891.7|15890.7|15947.5|15946.5|15947.5|15946.5|15891.7|15890.7|15557
1635860400000|2021-11-02 13:40:00|15947.9|15946.9|15963.2|15962.2|15964.5|15963.5|15939.7|15938.7|11748
1635860700000|2021-11-02 13:45:00|15963.4|15962.4|15974.2|15973.2|15974.9|15973.9|15953.3|15952.3|10251
1635861000000|2021-11-02 13:50:00|15974.4|15973.4|15976.7|15975.7|15983.7|15982.7|15964.2|15963.2|9386
1635861300000|2021-11-02 13:55:00|15976.3|15975.3|15971.2|15970.2|15977.2|15976.2|15960.9|15959.9|6557
1635861600000|2021-11-02 14:00:00|15971.3|15970.3|15968|15967|15976.9|15975.9|15963.4|15962.4|6163
1635861900000|2021-11-02 14:05:00|15967.9|15966.9|15937.4|15936.4|15970.9|15969.9|15934.5|15933.5|9283
1635862200000|2021-11-02 14:10:00|15937|15936|15920.9|15919.9|15941.8|15940.8|15910|15909|10805
1635862500000|2021-11-02 14:15:00|15922.2|15921.2|15934.7|15933.7|15942.7|15941.7|15920.7|15919.7|7997
1635862800000|2021-11-02 14:20:00|15935.4|15934.4|15948.8|15947.8|15949.7|15948.7|15934.5|15933.5|6005
1635863100000|2021-11-02 14:25:00|15948.9|15947.9|15963.2|15962.2|15964.2|15963.2|15947.2|15946.2|7044
1635863400000|2021-11-02 14:30:00|15963|15962|15968.2|15967.2|15971.8|15970.8|15960.3|15959.3|5304
1635863700000|2021-11-02 14:35:00|15968.5|15967.5|15970.7|15969.7|15974|15973|15956.5|15955.5|6216
1635864000000|2021-11-02 14:40:00|15970.5|15969.5|15956.7|15955.7|15973.3|15972.3|15949.4|15948.4|5099
1635864300000|2021-11-02 14:45:00|15956.5|15955.5|15968.8|15967.8|15969.2|15968.2|15949.2|15948.2|5088
1635864600000|2021-11-02 14:50:00|15968.7|15967.7|15969.9|15968.9|15977.5|15976.5|15964.5|15963.5|4450
1635864900000|2021-11-02 14:55:00|15969.8|15968.8|15966.5|15965.5|15976.9|15975.9|15964.5|15963.5|3835
1635865200000|2021-11-02 15:00:00|15966.4|15965.4|15972.7|15971.7|15982.3|15981.3|15966.2|15965.2|5012
1635865500000|2021-11-02 15:05:00|15972.8|15971.8|15952|15951|15972.9|15971.9|15951.5|15950.5|4474
1635865800000|2021-11-02 15:10:00|15952.5|15951.5|15953.9|15952.9|15960.4|15959.4|15948.9|15947.9|3961
1635866100000|2021-11-02 15:15:00|15954|15953|15957.2|15956.2|15958.3|15957.3|15950.2|15949.2|3303
1635866400000|2021-11-02 15:20:00|15957|15956|15962.3|15961.3|15963.2|15962.2|15954.2|15953.2|2952
1635866700000|2021-11-02 15:25:00|15962.2|15961.2|15970.5|15969.5|15974.2|15973.2|15957.5|15956.5|4461
1635867000000|2021-11-02 15:30:00|15970.3|15969.3|15965.9|15964.9|15971.5|15970.5|15964.4|15963.4|3083
1635867300000|2021-11-02 15:35:00|15965.8|15964.8|15964.9|15963.9|15970.2|15969.2|15961.3|15960.3|2439
1635867600000|2021-11-02 15:40:00|15964.7|15963.7|15986.5|15985.5|15987.5|15986.5|15962.8|15961.8|4245
1635867900000|2021-11-02 15:45:00|15986.9|15985.9|15980.2|15979.2|15995.5|15994.5|15980.2|15979.2|6349
1635868200000|2021-11-02 15:50:00|15980.3|15979.3|15959.2|15958.2|15982.3|15981.3|15958|15957|5813
1635868500000|2021-11-02 15:55:00|15958.9|15957.9|15954.7|15953.7|15962|15961|15952.2|15951.2|4035
1635868800000|2021-11-02 16:00:00|15954.9|15953.9|15941.9|15940.9|15956.4|15955.4|15935.7|15934.7|4984
1635869100000|2021-11-02 16:05:00|15941.8|15940.8|15932|15931|15944.5|15943.5|15931.2|15930.2|3927
1635869400000|2021-11-02 16:10:00|15932.2|15931.2|15945.9|15944.9|15946.7|15945.7|15927.9|15926.9|4416
1635869700000|2021-11-02 16:15:00|15945.8|15944.8|15944.2|15943.2|15946.8|15945.8|15936.7|15935.7|3223
1635870000000|2021-11-02 16:20:00|15944.3|15943.3|15956.4|15955.4|15957.2|15956.2|15944.2|15943.2|3959
1635870300000|2021-11-02 16:25:00|15956.3|15955.3|15954.8|15953.8|15958.3|15957.3|15951.4|15950.4|2463
1635870600000|2021-11-02 16:30:00|15955|15954|15948.5|15947.5|15957|15956|15939.5|15938.5|3576
1635870900000|2021-11-02 16:35:00|15948.2|15947.2|15950|15949|15955.2|15954.2|15947.9|15946.9|2102
1635871200000|2021-11-02 16:40:00|15950.5|15949.5|15953.8|15952.8|15955.3|15954.3|15948.3|15947.3|2138
1635871500000|2021-11-02 16:45:00|15953.9|15952.9|15964.2|15963.2|15965.8|15964.8|15953.8|15952.8|3434
1635871800000|2021-11-02 16:50:00|15964.3|15963.3|15970.7|15969.7|15972.5|15971.5|15960.4|15959.4|2997
1635872100000|2021-11-02 16:55:00|15970.5|15969.5|15968.9|15967.9|15973.2|15972.2|15967.3|15966.3|2179
1635872400000|2021-11-02 17:00:00|15969|15968|15968|15967|15971.8|15970.8|15958.3|15957.3|3324
1635872700000|2021-11-02 17:05:00|15968.2|15967.2|15966.2|15965.2|15972.9|15971.9|15960.3|15959.3|2715
1635873000000|2021-11-02 17:10:00|15966.3|15965.3|15968.7|15967.7|15973.9|15972.9|15964.3|15963.3|1994
1635873300000|2021-11-02 17:15:00|15968.5|15967.5|15961.9|15960.9|15971.3|15970.3|15961.3|15960.3|1691
1635873600000|2021-11-02 17:20:00|15962|15961|15971.4|15970.4|15974.7|15973.7|15960.5|15959.5|2518
1635873900000|2021-11-02 17:25:00|15971.3|15970.3|15949.8|15948.8|15971.3|15970.3|15948.2|15947.2|4017
1635874200000|2021-11-02 17:30:00|15950|15949|15946.2|15945.2|15952.8|15951.8|15945.8|15944.8|2704
1635874500000|2021-11-02 17:35:00|15946.3|15945.3|15949.2|15948.2|15950.9|15949.9|15938.8|15937.8|3091
1635874800000|2021-11-02 17:40:00|15949.3|15948.3|15955|15954|15955.2|15954.2|15947.3|15946.3|2029
1635875100000|2021-11-02 17:45:00|15954.9|15953.9|15947.1|15946.1|15955.5|15954.5|15942.9|15941.9|1721
1635875400000|2021-11-02 17:50:00|15947.2|15946.2|15945.9|15944.9|15954.3|15953.3|15942.3|15941.3|2070
1635875700000|2021-11-02 17:55:00|15946.1|15945.1|15948.8|15947.8|15951.6|15950.6|15945.9|15944.9|1563
1635876000000|2021-11-02 18:00:00|15948.9|15947.9|15942.8|15941.8|15951.4|15950.4|15937.9|15936.9|1943
1635876300000|2021-11-02 18:05:00|15942.7|15941.7|15929.1|15928.1|15943.3|15942.3|15927.1|15926.1|3202
1635876600000|2021-11-02 18:10:00|15928.9|15927.9|15929.3|15928.3|15933.3|15932.3|15925.4|15924.4|2596
1635876900000|2021-11-02 18:15:00|15929.4|15928.4|15936.4|15935.4|15937.9|15936.9|15918.7|15917.7|4204
1635877200000|2021-11-02 18:20:00|15936.3|15935.3|15925.8|15924.8|15938.4|15937.4|15923.2|15922.2|2947
1635877500000|2021-11-02 18:25:00|15926.1|15925.1|15930.8|15929.8|15934.6|15933.6|15920.3|15919.3|2624
1635877800000|2021-11-02 18:30:00|15930.6|15929.6|15919.7|15918.7|15932.3|15931.3|15919.3|15918.3|2642
1635878100000|2021-11-02 18:35:00|15919.8|15918.8|15933.7|15932.7|15934.1|15933.1|15917.3|15916.3|2830
1635878400000|2021-11-02 18:40:00|15933.6|15932.6|15936.2|15935.2|15941.1|15940.1|15931.9|15930.9|2818
1635878700000|2021-11-02 18:45:00|15936.1|15935.1|15946.9|15945.9|15947.7|15946.7|15934.9|15933.9|3201
1635879000000|2021-11-02 18:50:00|15946.8|15945.8|15950.1|15949.1|15953.7|15952.7|15943.6|15942.6|2895
1635879300000|2021-11-02 18:55:00|15950.2|15949.2|15960.9|15959.9|15962.9|15961.9|15948.6|15947.6|3557
1635879600000|2021-11-02 19:00:00|15960.7|15959.7|15964.7|15963.7|15964.8|15963.8|15959.6|15958.6|2222
1635879900000|2021-11-02 19:05:00|15964.8|15963.8|15971.1|15970.1|15973.8|15972.8|15963.6|15962.6|2855
1635880200000|2021-11-02 19:10:00|15970.9|15969.9|15965.8|15964.8|15973.1|15972.1|15963.7|15962.7|2587
1635880500000|2021-11-02 19:15:00|15965.7|15964.7|15957.7|15956.7|15966.7|15965.7|15956.2|15955.2|3019
1635880800000|2021-11-02 19:20:00|15958.2|15957.2|15960.1|15959.1|15961.8|15960.8|15956.2|15955.2|1903
1635881100000|2021-11-02 19:25:00|15959.9|15958.9|15965.6|15964.6|15966.6|15965.6|15952.9|15951.9|3207
1635881400000|2021-11-02 19:30:00|15965.1|15964.1|15965.2|15964.2|15968.1|15967.1|15953.7|15952.7|3463
1635881700000|2021-11-02 19:35:00|15965.1|15964.1|15969.4|15968.4|15970.7|15969.7|15962.6|15961.6|2587
1635882000000|2021-11-02 19:40:00|15969.3|15968.3|15983.3|15982.3|15985.1|15984.1|15968.3|15967.3|5987
1635882300000|2021-11-02 19:45:00|15982.4|15981.4|15982.1|15981.1|15989.8|15988.8|15976.8|15975.8|4972
1635882600000|2021-11-02 19:50:00|15980.6|15979.6|15966.8|15965.8|15983.8|15982.8|15955.9|15954.9|7504
1635882900000|2021-11-02 19:55:00|15966.9|15965.9|15974.1|15973.1|15976.1|15975.1|15958.9|15957.9|8983
1635883200000|2021-11-02 20:00:00|15974.2|15973.2|15967.3|15965.3|15974.7|15973.2|15964.3|15962.3|3103
1635883500000|2021-11-02 20:05:00|15967.4|15965.4|15968.3|15966.3|15969.3|15967.3|15964.9|15962.9|818
1635883800000|2021-11-02 20:10:00|15968.2|15966.2|15969.7|15967.7|15970.8|15968.8|15964.8|15962.8|1079
1635884100000|2021-11-02 20:15:00|15969.6|15967.6|15970.1|15968.1|15971.6|15969.6|15967.8|15965.8|478
1635884400000|2021-11-02 20:20:00|15971.5|15969.5|15971.7|15969.7|15973.1|15971.1|15971.5|15969.5|316
1635884700000|2021-11-02 20:25:00|15971.9|15969.9|15973.2|15971.2|15973.7|15971.7|15971.5|15969.5|144
1635885000000|2021-11-02 20:30:00|15973|15971|15973|15971|15973.4|15971.4|15972|15970|172
1635885300000|2021-11-02 20:35:00|15973.2|15971.2|15972.6|15970.6|15973.7|15971.7|15971.5|15969.5|168
1635885600000|2021-11-02 20:40:00|15972.2|15970.2|15973.4|15971.4|15973.6|15971.6|15971.2|15969.2|233
1635885900000|2021-11-02 20:45:00|15973.2|15971.2|15971.6|15969.6|15975|15973|15970.9|15968.9|327
1635886200000|2021-11-02 20:50:00|15971.7|15969.7|15971.4|15969.4|15973.2|15971.2|15971.2|15969.2|156
1635886500000|2021-11-02 20:55:00|15971.5|15969.5|15973.7|15968.7|15973.7|15971.2|15971.2|15968.5|205
1635886800000|2021-11-02 21:00:00|15973.6|15968.6|15971.8|15966.8|15973.6|15968.6|15971.4|15966.4|0
1635887100000|2021-11-02 21:05:00|15971.7|15966.7|15970.7|15965.7|15972.9|15967.9|15970.7|15965.7|0
1635887400000|2021-11-02 21:10:00|15972.2|15967.2|15970.8|15965.8|15972.2|15967.2|15970.4|15965.4|0
1635887700000|2021-11-02 21:15:00|15971|15966|15971|15966|15971.2|15966.2|15970.6|15965.6|0
1635888000000|2021-11-02 21:20:00|15970.8|15965.8|15970.7|15965.7|15971|15966|15970.6|15965.6|0
1635888300000|2021-11-02 21:25:00|15970.8|15965.8|15970.8|15965.8|15971|15966|15970.7|15965.7|0
1635888600000|2021-11-02 21:30:00|15970.7|15965.7|15970.5|15965.5|15970.7|15965.7|15969.5|15964.5|0
1635888900000|2021-11-02 21:35:00|15970.6|15965.6|15966.2|15961.2|15970.6|15965.6|15964.5|15959.5|0
1635889200000|2021-11-02 21:40:00|15966.1|15961.1|15965.9|15960.9|15966.8|15961.8|15965.9|15960.9|0
1635889500000|2021-11-02 21:45:00|15966.5|15961.5|15966|15961|15966.8|15961.8|15965.9|15960.9|0
1635889800000|2021-11-02 21:50:00|15965.9|15960.9|15966|15961|15967|15962|15965.9|15960.9|0
1635890100000|2021-11-02 21:55:00|15965.9|15960.9|15966.8|15961.8|15967.2|15962.2|15965.3|15960.3|0
1635890400000|2021-11-02 22:00:00|15971|15969|15962.1|15960.1|15971|15969|15960.7|15958.7|390
1635890700000|2021-11-02 22:05:00|15962.4|15960.4|15956.7|15954.7|15965.1|15963.1|15955.7|15953.7|348
1635891000000|2021-11-02 22:10:00|15957.1|15955.1|15956.4|15954.4|15959.1|15957.1|15955.9|15953.9|199
1635891300000|2021-11-02 22:15:00|15956.1|15954.1|15957.1|15955.1|15959|15957|15955.9|15953.9|152
1635891600000|2021-11-02 22:20:00|15957.2|15955.2|15959.7|15957.7|15960.4|15958.4|15954.5|15952.5|227
1635891900000|2021-11-02 22:25:00|15959.6|15957.6|15959.6|15957.6|15959.9|15957.9|15957.9|15955.9|82
1635892200000|2021-11-02 22:30:00|15960|15958|15959.4|15957.4|15961.2|15959.2|15958.6|15956.6|135
1635892500000|2021-11-02 22:35:00|15959.5|15957.5|15961.9|15959.9|15962|15960|15959.1|15957.1|85
1635892800000|2021-11-02 22:40:00|15961.6|15959.6|15961.4|15959.4|15962.1|15960.1|15958.6|15956.6|193
1635893100000|2021-11-02 22:45:00|15961.6|15959.6|15962.9|15960.9|15964|15962|15961.4|15959.4|223
1635893400000|2021-11-02 22:50:00|15962.6|15960.6|15957.7|15955.7|15962.6|15960.6|15955.2|15953.2|187
1635893700000|2021-11-02 22:55:00|15957.9|15955.9|15956.9|15954.9|15958.2|15956.2|15955.4|15953.4|111
1635894000000|2021-11-02 23:00:00|15957|15955|15961.4|15959.4|15962|15960|15956.6|15954.6|139
1635894300000|2021-11-02 23:05:00|15961.2|15959.2|15960.1|15958.1|15961.7|15959.7|15959.4|15957.4|123
1635894600000|2021-11-02 23:10:00|15960|15958|15958.9|15956.9|15961.5|15959.5|15957.6|15955.6|95
1635894900000|2021-11-02 23:15:00|15959|15957|15959.1|15957.1|15960.9|15958.9|15958.6|15956.6|67
1635895200000|2021-11-02 23:20:00|15959.2|15957.2|15957.9|15955.9|15959.2|15957.2|15957.9|15955.9|65
1635895500000|2021-11-02 23:25:00|15957.7|15955.7|15960.5|15958.5|15961.7|15959.7|15957.1|15955.1|190
1635895800000|2021-11-02 23:30:00|15960.4|15958.4|15958.5|15956.5|15961.1|15959.1|15957.9|15955.9|83
1635896100000|2021-11-02 23:35:00|15958.7|15956.7|15959.2|15957.2|15960.5|15958.5|15958.5|15956.5|58
1635896400000|2021-11-02 23:40:00|15959.4|15957.4|15957.5|15955.5|15959.9|15957.9|15956.2|15954.2|112
1635896700000|2021-11-02 23:45:00|15957.7|15955.7|15957.9|15955.9|15959|15957|15957.2|15955.2|32
1635897000000|2021-11-02 23:50:00|15958|15956|15957|15955|15958|15956|15956.1|15954.1|39
1635897300000|2021-11-02 23:55:00|15956.5|15954.5|15956.1|15954.1|15956.5|15954.5|15955.6|15953.6|84
1635897600000|2021-11-03 00:00:00|15956|15954|15953.4|15951.4|15956.6|15954.6|15951.4|15949.4|231
1635897900000|2021-11-03 00:05:00|15953.5|15951.5|15951.9|15949.9|15957.6|15955.6|15951.2|15949.2|275
1635898200000|2021-11-03 00:10:00|15952|15950|15954.2|15952.2|15955.2|15953.2|15951.9|15949.9|85
1635898500000|2021-11-03 00:15:00|15954.1|15952.1|15959.5|15957.5|15959.9|15957.9|15954.1|15952.1|184
1635898800000|2021-11-03 00:20:00|15959.1|15957.1|15962.7|15960.7|15965.5|15963.5|15959.1|15957.1|320
1635899100000|2021-11-03 00:25:00|15962.6|15960.6|15963.1|15961.1|15964.9|15962.9|15960.9|15958.9|119
1635899400000|2021-11-03 00:30:00|15963.2|15961.2|15961.9|15959.9|15963.7|15961.7|15961.2|15959.2|60
1635899700000|2021-11-03 00:35:00|15961.7|15959.7|15963.5|15961.5|15964|15962|15961.5|15959.5|103
1635900000000|2021-11-03 00:40:00|15963.4|15961.4|15963.9|15961.9|15964.2|15962.2|15962.6|15960.6|48
1635900300000|2021-11-03 00:45:00|15964|15962|15964.2|15962.2|15964.4|15962.4|15961.9|15959.9|89
1635900600000|2021-11-03 00:50:00|15964.4|15962.4|15966.9|15964.9|15968.2|15966.2|15964.2|15962.2|186
1635900900000|2021-11-03 00:55:00|15966.7|15964.7|15967.4|15965.4|15969.7|15967.7|15966.6|15964.6|191
1635901200000|2021-11-03 01:00:00|15967.5|15965.5|15971.4|15969.4|15973.4|15971.4|15966.9|15964.9|349
1635901500000|2021-11-03 01:05:00|15971.2|15969.2|15970.1|15968.1|15972.1|15970.1|15969.4|15967.4|161
1635901800000|2021-11-03 01:10:00|15970.5|15968.5|15972.4|15970.4|15974.1|15972.1|15970.5|15968.5|159
1635902100000|2021-11-03 01:15:00|15972.7|15970.7|15974.5|15972.5|15975.2|15973.2|15970.6|15968.6|146
1635902400000|2021-11-03 01:20:00|15974.6|15972.6|15978.7|15976.7|15979.7|15977.7|15972.9|15970.9|450
1635902700000|2021-11-03 01:25:00|15978.9|15976.9|15980|15978|15980|15978|15978.5|15976.5|120
1635903000000|2021-11-03 01:30:00|15980.1|15978.1|15980.9|15978.9|15981.5|15979.5|15977.4|15975.4|183
1635903300000|2021-11-03 01:35:00|15980.7|15978.7|15987.4|15985.4|15989.7|15987.7|15980.1|15978.1|601
1635903600000|2021-11-03 01:40:00|15987.5|15985.5|15985.9|15983.9|15989.1|15987.1|15985.5|15983.5|295
1635903900000|2021-11-03 01:45:00|15985.7|15983.7|15976.9|15974.9|15985.9|15983.9|15976.5|15974.5|358
1635904200000|2021-11-03 01:50:00|15977|15975|15979.6|15977.6|15980.9|15978.9|15975.9|15973.9|195
1635904500000|2021-11-03 01:55:00|15979.7|15977.7|15977|15975|15980.4|15978.4|15976.2|15974.2|132
1635904800000|2021-11-03 02:00:00|15976.1|15974.1|15974|15972|15977.2|15975.2|15973.1|15971.1|247
1635905100000|2021-11-03 02:05:00|15974.1|15972.1|15971.6|15969.6|15975.1|15973.1|15971.5|15969.5|160
1635905400000|2021-11-03 02:10:00|15971.5|15969.5|15972|15970|15973.9|15971.9|15970.7|15968.7|154
1635905700000|2021-11-03 02:15:00|15971.9|15969.9|15970.1|15968.1|15973.7|15971.7|15969.5|15967.5|168
1635906000000|2021-11-03 02:20:00|15970.2|15968.2|15975.5|15973.5|15975.6|15973.6|15970.1|15968.1|152
1635906300000|2021-11-03 02:25:00|15975.6|15973.6|15975.4|15973.4|15977.1|15975.1|15974.4|15972.4|171
1635906600000|2021-11-03 02:30:00|15974.9|15972.9|15970.2|15968.2|15975.6|15973.6|15970.2|15968.2|219
1635906900000|2021-11-03 02:35:00|15970.1|15968.1|15971.6|15969.6|15972.1|15970.1|15968.7|15966.7|260
1635907200000|2021-11-03 02:40:00|15971.7|15969.7|15970.6|15968.6|15974|15972|15969.9|15967.9|129
1635907500000|2021-11-03 02:45:00|15970.7|15968.7|15974.4|15972.4|15974.6|15972.6|15970.6|15968.6|81
1635907800000|2021-11-03 02:50:00|15974.5|15972.5|15975.5|15973.5|15976.7|15974.7|15973.7|15971.7|156
1635908100000|2021-11-03 02:55:00|15975.4|15973.4|15973.7|15971.7|15976.5|15974.5|15973.1|15971.1|157
1635908400000|2021-11-03 03:00:00|15973.9|15971.9|15975.9|15973.9|15976.7|15974.7|15972.5|15970.5|128
1635908700000|2021-11-03 03:05:00|15976|15974|15978.9|15976.9|15980.4|15978.4|15974.4|15972.4|264
1635909000000|2021-11-03 03:10:00|15978.6|15976.6|15977.6|15975.6|15979.6|15977.6|15977.1|15975.1|153
1635909300000|2021-11-03 03:15:00|15977.5|15975.5|15976.5|15974.5|15980.4|15978.4|15976|15974|143
1635909600000|2021-11-03 03:20:00|15976.2|15974.2|15976.6|15974.6|15979.1|15977.1|15975.4|15973.4|103
1635909900000|2021-11-03 03:25:00|15976.7|15974.7|15976.2|15974.2|15977.6|15975.6|15975|15973|103
1635910200000|2021-11-03 03:30:00|15976.4|15974.4|15974.6|15972.6|15976.6|15974.6|15974.6|15972.6|77
1635910500000|2021-11-03 03:35:00|15973.6|15971.6|15974.5|15972.5|15974.9|15972.9|15972.1|15970.1|163
1635910800000|2021-11-03 03:40:00|15974.4|15972.4|15975.9|15973.9|15975.9|15973.9|15973.9|15971.9|61
1635911100000|2021-11-03 03:45:00|15976.1|15974.1|15973.9|15971.9|15977.2|15975.2|15973.2|15971.2|149
1635911400000|2021-11-03 03:50:00|15974|15972|15972.2|15970.2|15974.2|15972.2|15971|15969|83
1635911700000|2021-11-03 03:55:00|15972.1|15970.1|15972|15970|15974.1|15972.1|15972|15970|56
1635912000000|2021-11-03 04:00:00|15971.9|15969.9|15972.6|15970.6|15973.4|15971.4|15971.4|15969.4|65
1635912300000|2021-11-03 04:05:00|15972.5|15970.5|15975|15973|15975.4|15973.4|15972.5|15970.5|76
1635912600000|2021-11-03 04:10:00|15975.1|15973.1|15973.7|15971.7|15975.2|15973.2|15973.6|15971.6|118
1635912900000|2021-11-03 04:15:00|15973.6|15971.6|15972.2|15970.2|15974.2|15972.2|15972.2|15970.2|31
1635913200000|2021-11-03 04:20:00|15972.1|15970.1|15972.7|15970.7|15972.9|15970.9|15971.9|15969.9|30
1635913500000|2021-11-03 04:25:00|15972.5|15970.5|15969.5|15967.5|15973|15971|15969|15967|191
1635913800000|2021-11-03 04:30:00|15969.1|15967.1|15972.2|15970.2|15972.4|15970.4|15969|15967|91
1635914100000|2021-11-03 04:35:00|15972.1|15970.1|15973.4|15971.4|15974.1|15972.1|15971.9|15969.9|40
1635914400000|2021-11-03 04:40:00|15973.7|15971.7|15973|15971|15974.4|15972.4|15972.4|15970.4|46
1635914700000|2021-11-03 04:45:00|15974|15972|15976.4|15974.4|15979.1|15977.1|15974|15972|301
1635915000000|2021-11-03 04:50:00|15976.5|15974.5|15974|15972|15978.1|15976.1|15973.5|15971.5|162
1635915300000|2021-11-03 04:55:00|15973.9|15971.9|15973.1|15971.1|15974|15972|15972.5|15970.5|37
1635915600000|2021-11-03 05:00:00|15973.2|15971.2|15971.6|15969.6|15974.5|15972.5|15970.9|15968.9|146
1635915900000|2021-11-03 05:05:00|15971.9|15969.9|15966.9|15964.9|15972.1|15970.1|15966.6|15964.6|160
1635916200000|2021-11-03 05:10:00|15967|15965|15968|15966|15968|15966|15964.9|15962.9|184
1635916500000|2021-11-03 05:15:00|15968.1|15966.1|15967.2|15965.2|15970.5|15968.5|15965.9|15963.9|391
1635916800000|2021-11-03 05:20:00|15967.5|15965.5|15966.7|15964.7|15971.1|15969.1|15966.6|15964.6|289
1635917100000|2021-11-03 05:25:00|15966.9|15964.9|15968.6|15966.6|15970.1|15968.1|15966.6|15964.6|96
1635917400000|2021-11-03 05:30:00|15968.5|15966.5|15968.1|15966.1|15969.9|15967.9|15966.9|15964.9|87
1635917700000|2021-11-03 05:35:00|15968|15966|15965.7|15963.7|15968.7|15966.7|15965.5|15963.5|191
1635918000000|2021-11-03 05:40:00|15965.9|15963.9|15967.7|15965.7|15968.1|15966.1|15965.4|15963.4|143
1635918300000|2021-11-03 05:45:00|15967.6|15965.6|15966.4|15964.4|15967.7|15965.7|15965.4|15963.4|75
1635918600000|2021-11-03 05:50:00|15966.2|15964.2|15965.5|15963.5|15967.2|15965.2|15965.4|15963.4|62
1635918900000|2021-11-03 05:55:00|15965.4|15963.4|15965.9|15963.9|15966.4|15964.4|15964.5|15962.5|64
1635919200000|2021-11-03 06:00:00|15966.1|15964.1|15968.9|15966.9|15969.2|15967.2|15966|15964|112
1635919500000|2021-11-03 06:05:00|15969|15967|15967.5|15965.5|15969.1|15967.1|15966.5|15964.5|81
1635919800000|2021-11-03 06:10:00|15967.6|15965.6|15971.1|15969.1|15971.5|15969.5|15967.1|15965.1|89
1635920100000|2021-11-03 06:15:00|15971.2|15969.2|15971.6|15969.6|15973.1|15971.1|15970.4|15968.4|190
1635920400000|2021-11-03 06:20:00|15971.5|15969.5|15975.9|15973.9|15976.7|15974.7|15971.5|15969.5|241
1635920700000|2021-11-03 06:25:00|15975.7|15973.7|15973.5|15971.5|15976.7|15974.7|15973.4|15971.4|117
1635921000000|2021-11-03 06:30:00|15973.6|15971.6|15970.5|15968.5|15974.6|15972.6|15970|15968|78
1635921300000|2021-11-03 06:35:00|15970.1|15968.1|15970.6|15968.6|15971.5|15969.5|15969.7|15967.7|73
1635921600000|2021-11-03 06:40:00|15970.5|15968.5|15971.4|15969.4|15972.4|15970.4|15970.2|15968.2|57
1635921900000|2021-11-03 06:45:00|15971.5|15969.5|15969|15967|15971.6|15969.6|15966.6|15964.6|170
1635922200000|2021-11-03 06:50:00|15969.1|15967.1|15971.1|15969.1|15971.2|15969.2|15969.1|15967.1|60
1635922500000|2021-11-03 06:55:00|15971|15969|15970.9|15968.9|15972.5|15970.5|15970.4|15968.4|64
1635922800000|2021-11-03 07:00:00|15970.7|15968.7|15970.2|15968.2|15978.4|15976.4|15969.1|15967.1|514
1635923100000|2021-11-03 07:05:00|15970.5|15968.5|15968.6|15966.6|15970.5|15968.5|15967.7|15965.7|201
1635923400000|2021-11-03 07:10:00|15968.7|15966.7|15967|15965|15969.5|15967.5|15966.6|15964.6|105
1635923700000|2021-11-03 07:15:00|15967.1|15965.1|15970.2|15968.2|15970.5|15968.5|15966.6|15964.6|193
1635924000000|2021-11-03 07:20:00|15970.4|15968.4|15976.7|15974.7|15976.7|15974.7|15970.4|15968.4|279
1635924300000|2021-11-03 07:25:00|15976.9|15974.9|15977.1|15975.1|15977.9|15975.9|15972.2|15970.2|228
1635924600000|2021-11-03 07:30:00|15977.2|15975.2|15976.2|15974.2|15981.5|15979.5|15974.6|15972.6|349
1635924900000|2021-11-03 07:35:00|15976|15974|15973.2|15971.2|15977.9|15975.9|15972.1|15970.1|251
1635925200000|2021-11-03 07:40:00|15973.6|15971.6|15973.9|15971.9|15974.6|15972.6|15972.7|15970.7|102
1635925500000|2021-11-03 07:45:00|15974|15972|15971.5|15969.5|15975.7|15973.7|15971.5|15969.5|163
1635925800000|2021-11-03 07:50:00|15971.6|15969.6|15973|15971|15974.1|15972.1|15971.5|15969.5|79
1635926100000|2021-11-03 07:55:00|15973.1|15971.1|15971.7|15969.7|15976.2|15974.2|15971.6|15969.6|157
1635926400000|2021-11-03 08:00:00|15971|15969|15979.6|15977.6|15983|15981|15969.9|15967.9|567
1635926700000|2021-11-03 08:05:00|15979.7|15977.7|15988.1|15986.1|15990.9|15988.9|15977.1|15975.1|1109
1635927000000|2021-11-03 08:10:00|15988.2|15986.2|15986.9|15984.9|15988.9|15986.9|15984|15982|474
1635927300000|2021-11-03 08:15:00|15987|15985|15985.5|15983.5|15989.9|15987.9|15980.1|15978.1|487
1635927600000|2021-11-03 08:20:00|15985.4|15983.4|15984.9|15982.9|15987.2|15985.2|15982.4|15980.4|364
1635927900000|2021-11-03 08:25:00|15984.7|15982.7|15984.1|15982.1|15986.5|15984.5|15983.6|15981.6|178
1635928200000|2021-11-03 08:30:00|15984|15982|15981|15979|15985.4|15983.4|15980.9|15978.9|253
1635928500000|2021-11-03 08:35:00|15981.1|15979.1|15979.5|15977.5|15983.9|15981.9|15978|15976|229
1635928800000|2021-11-03 08:40:00|15979.6|15977.6|15981.5|15979.5|15984.9|15982.9|15979.4|15977.4|304
1635929100000|2021-11-03 08:45:00|15981.4|15979.4|15980.6|15978.6|15984.7|15982.7|15978.2|15976.2|290
1635929400000|2021-11-03 08:50:00|15980.5|15978.5|15978.7|15976.7|15981.9|15979.9|15977.5|15975.5|132
1635929700000|2021-11-03 08:55:00|15978.9|15976.9|15982.7|15980.7|15984.6|15982.6|15977.6|15975.6|309
1635930000000|2021-11-03 09:00:00|15982.9|15980.9|15987.4|15985.4|15987.5|15985.5|15982.5|15980.5|247
1635930300000|2021-11-03 09:05:00|15987.2|15985.2|15987|15985|15988|15986|15985.4|15983.4|153
1635930600000|2021-11-03 09:10:00|15986.9|15984.9|15989.5|15987.5|15992|15990|15986.6|15984.6|358
1635930900000|2021-11-03 09:15:00|15989.4|15987.4|15992.7|15990.7|16000.4|15998.4|15989.4|15987.4|1337
1635931200000|2021-11-03 09:20:00|15992.9|15990.9|15991.4|15989.4|15994.1|15992.1|15990.7|15988.7|264
1635931500000|2021-11-03 09:25:00|15991.5|15989.5|15989.7|15987.7|15991.6|15989.6|15987.1|15985.1|287
1635931800000|2021-11-03 09:30:00|15990.2|15988.2|15988.9|15986.9|15990.6|15988.6|15987.4|15985.4|147
1635932100000|2021-11-03 09:35:00|15988.7|15986.7|15991.6|15989.6|15992.6|15990.6|15988.1|15986.1|129
1635932400000|2021-11-03 09:40:00|15991.7|15989.7|15988.9|15986.9|15994|15992|15987.4|15985.4|276
1635932700000|2021-11-03 09:45:00|15989|15987|15989.2|15987.2|15990.4|15988.4|15988.5|15986.5|79
1635933000000|2021-11-03 09:50:00|15989.4|15987.4|15988.6|15986.6|15991.1|15989.1|15988.2|15986.2|119
1635933300000|2021-11-03 09:55:00|15988.7|15986.7|15991|15989|15991.2|15989.2|15987.9|15985.9|150
1635933600000|2021-11-03 10:00:00|15991.1|15989.1|15992.7|15990.7|15993.4|15991.4|15989.7|15987.7|187
1635933900000|2021-11-03 10:05:00|15992.9|15990.9|15991.5|15989.5|15994.5|15992.5|15988.9|15986.9|337
1635934200000|2021-11-03 10:10:00|15991.4|15989.4|15992.7|15990.7|15994.4|15992.4|15991.1|15989.1|219
1635934500000|2021-11-03 10:15:00|15992.6|15990.6|15992.4|15990.4|15997.2|15995.2|15991.9|15989.9|517
1635934800000|2021-11-03 10:20:00|15992.5|15990.5|15988|15986|15992.6|15990.6|15986.1|15984.1|626
1635935100000|2021-11-03 10:25:00|15988.1|15986.1|15990.5|15988.5|15992|15990|15988.1|15986.1|180
1635935400000|2021-11-03 10:30:00|15990.4|15988.4|15989.5|15987.5|15992|15990|15987.6|15985.6|191
1635935700000|2021-11-03 10:35:00|15989.6|15987.6|15985.5|15983.5|15989.9|15987.9|15984.9|15982.9|307
1635936000000|2021-11-03 10:40:00|15985.4|15983.4|15982.7|15980.7|15987.1|15985.1|15980.9|15978.9|469
1635936300000|2021-11-03 10:45:00|15982.6|15980.6|15980|15978|15984.4|15982.4|15978.9|15976.9|347
1635936600000|2021-11-03 10:50:00|15979.9|15977.9|15980|15978|15982.1|15980.1|15975.6|15973.6|543
1635936900000|2021-11-03 10:55:00|15980.1|15978.1|15984|15982|15984.5|15982.5|15978.5|15976.5|314
1635937200000|2021-11-03 11:00:00|15983.4|15981.4|15985|15983|15985.1|15983.1|15982.6|15980.6|300
1635937500000|2021-11-03 11:05:00|15984.9|15982.9|15981.1|15979.1|15985.1|15983.1|15981.1|15979.1|200
1635937800000|2021-11-03 11:10:00|15981|15979|15983.2|15981.2|15985|15983|15979|15977|281
1635938100000|2021-11-03 11:15:00|15983.1|15981.1|15983.2|15981.2|15986.5|15984.5|15981.7|15979.7|254
1635938400000|2021-11-03 11:20:00|15983.4|15981.4|15985.7|15983.7|15987.1|15985.1|15983.2|15981.2|221
1635938700000|2021-11-03 11:25:00|15985.9|15983.9|15988|15986|15988.7|15986.7|15984.6|15982.6|360
1635939000000|2021-11-03 11:30:00|15988.2|15986.2|15988.2|15986.2|15992|15990|15988|15986|489
1635939300000|2021-11-03 11:35:00|15988.1|15986.1|15990.9|15988.9|15991.5|15989.5|15987.7|15985.7|234
1635939600000|2021-11-03 11:40:00|15990.7|15988.7|15995.1|15993.1|15996.1|15994.1|15990.7|15988.7|486
1635939900000|2021-11-03 11:45:00|15995.2|15993.2|15997.7|15995.7|15999.9|15997.9|15993.6|15991.6|928
1635940200000|2021-11-03 11:50:00|15997.5|15995.5|15999.2|15997.2|15999.9|15997.9|15996.2|15994.2|465
1635940500000|2021-11-03 11:55:00|15999.4|15997.4|15996.2|15994.2|15999.4|15997.4|15994.4|15992.4|469
1635940800000|2021-11-03 12:00:00|15996.4|15994.4|15999.2|15997.2|16002|16000|15995.4|15993.4|753
1635941100000|2021-11-03 12:05:00|15999.5|15997.5|15996.5|15994.5|15999.7|15997.7|15994.6|15992.6|375
1635941400000|2021-11-03 12:10:00|15996.4|15994.4|15996.2|15994.2|15998.1|15996.1|15994|15992|382
1635941700000|2021-11-03 12:15:00|15996.1|15994.1|15994.2|15992.2|15996.2|15994.2|15990.6|15988.6|673
1635942000000|2021-11-03 12:20:00|15994.1|15992.1|15990.7|15988.7|15995.2|15993.2|15988.1|15986.1|609
1635942300000|2021-11-03 12:25:00|15990.6|15988.6|15990.7|15988.7|15992.4|15990.4|15988.2|15986.2|539
1635942600000|2021-11-03 12:30:00|15990.9|15988.9|15983.4|15981.4|15992.4|15990.4|15982.9|15980.9|877
1635942900000|2021-11-03 12:35:00|15983.5|15981.5|15988.5|15986.5|15988.5|15986.5|15981.5|15979.5|718
1635943200000|2021-11-03 12:40:00|15987.7|15985.7|15988.7|15986.7|15989.1|15987.1|15986.2|15984.2|401
1635943500000|2021-11-03 12:45:00|15988.9|15986.9|15991.2|15989.2|15992.9|15990.9|15988.6|15986.6|699
1635943800000|2021-11-03 12:50:00|15991.4|15989.4|15989.7|15987.7|15993.6|15991.6|15987.9|15985.9|539
1635944100000|2021-11-03 12:55:00|15989.9|15987.9|15991|15989|15992.9|15990.9|15988.2|15986.2|438
1635944400000|2021-11-03 13:00:00|15990.9|15988.9|15992.7|15990.7|15993|15991|15985.6|15983.6|744
1635944700000|2021-11-03 13:05:00|15992.9|15990.9|15998.5|15996.5|15999.1|15997.1|15991.7|15989.7|969
1635945000000|2021-11-03 13:10:00|15998.7|15996.7|15996.4|15994.4|15998.9|15996.9|15995.6|15993.6|545
1635945300000|2021-11-03 13:15:00|15996.2|15994.2|15997.7|15995.7|15997.7|15995.7|15994.1|15992.1|431
1635945600000|2021-11-03 13:20:00|15997.6|15995.6|15997.7|15995.7|15998.1|15996.1|15995.2|15993.2|428
1635945900000|2021-11-03 13:25:00|15997.9|15995.9|15993.1|15991.1|16000.7|15998.7|15991.6|15989.6|1665
1635946200000|2021-11-03 13:30:00|15992.5|15991.5|15980.9|15979.9|16009.9|16008.9|15964.7|15963.7|19675
1635946500000|2021-11-03 13:35:00|15981.1|15980.1|15988.9|15987.9|15994.7|15993.7|15956|15955|15714
1635946800000|2021-11-03 13:40:00|15988.1|15987.1|15983.2|15982.2|15996.6|15995.6|15976.5|15975.5|10470
1635947100000|2021-11-03 13:45:00|15983|15982|15991.5|15990.5|15993.2|15992.2|15979.2|15978.2|7993
1635947400000|2021-11-03 13:50:00|15990.7|15989.7|15990.1|15989.1|15997.2|15996.2|15981.9|15980.9|6568
1635947700000|2021-11-03 13:55:00|15990|15989|15983.1|15982.1|15992.6|15991.6|15979|15978|4468
1635948000000|2021-11-03 14:00:00|15986.4|15985.4|15951.9|15950.9|15986.4|15985.4|15948.4|15947.4|11137
1635948300000|2021-11-03 14:05:00|15951.7|15950.7|15960.6|15959.6|15970.7|15969.7|15950.1|15949.1|7092
1635948600000|2021-11-03 14:10:00|15960.5|15959.5|15970.2|15969.2|15977.1|15976.1|15954.7|15953.7|5614
1635948900000|2021-11-03 14:15:00|15969.7|15968.7|15966.7|15965.7|15979.2|15978.2|15961.9|15960.9|5273
1635949200000|2021-11-03 14:20:00|15966.6|15965.6|15979.9|15978.9|15988|15987|15966.5|15965.5|5558
1635949500000|2021-11-03 14:25:00|15979.6|15978.6|15970.1|15969.1|15981.6|15980.6|15966.7|15965.7|4702
1635949800000|2021-11-03 14:30:00|15970.2|15969.2|15968.2|15967.2|15979.4|15978.4|15965|15964|4528
1635950100000|2021-11-03 14:35:00|15967.7|15966.7|15968.4|15967.4|15973.2|15972.2|15952.2|15951.2|5368
1635950400000|2021-11-03 14:40:00|15968.5|15967.5|15963|15962|15969.4|15968.4|15956.1|15955.1|3683
1635950700000|2021-11-03 14:45:00|15963.2|15962.2|15970|15969|15975.7|15974.7|15956.1|15955.1|4442
1635951000000|2021-11-03 14:50:00|15969.7|15968.7|15976|15975|15977.9|15976.9|15966.6|15965.6|3235
1635951300000|2021-11-03 14:55:00|15976.1|15975.1|15971.9|15970.9|15977.4|15976.4|15963.2|15962.2|3804
1635951600000|2021-11-03 15:00:00|15972.4|15971.4|15970.2|15969.2|15975.1|15974.1|15965.6|15964.6|2998
1635951900000|2021-11-03 15:05:00|15970.1|15969.1|15963.1|15962.1|15972.6|15971.6|15959.1|15958.1|3116
1635952200000|2021-11-03 15:10:00|15962.7|15961.7|15965|15964|15967.7|15966.7|15955.2|15954.2|3623
1635952500000|2021-11-03 15:15:00|15965.6|15964.6|15969.8|15968.8|15974.7|15973.7|15959.8|15958.8|3785
1635952800000|2021-11-03 15:20:00|15970|15969|15971.8|15970.8|15976.5|15975.5|15968.6|15967.6|2332
1635953100000|2021-11-03 15:25:00|15971.7|15970.7|15974|15973|15980.6|15979.6|15968.6|15967.6|2913
1635953400000|2021-11-03 15:30:00|15973.8|15972.8|15961.5|15960.5|15977.7|15976.7|15958.5|15957.5|3724
1635953700000|2021-11-03 15:35:00|15961.6|15960.6|15963.1|15962.1|15964.8|15963.8|15954.2|15953.2|3014
1635954000000|2021-11-03 15:40:00|15963.2|15962.2|15978.7|15977.7|15979.5|15978.5|15962.5|15961.5|3007
1635954300000|2021-11-03 15:45:00|15978.8|15977.8|15980|15979|15984.6|15983.6|15974.2|15973.2|3527
1635954600000|2021-11-03 15:50:00|15980.1|15979.1|15984.3|15983.3|15986.2|15985.2|15976.5|15975.5|2544
1635954900000|2021-11-03 15:55:00|15984.5|15983.5|15994.7|15993.7|15996.6|15995.6|15979.7|15978.7|3767
1635955200000|2021-11-03 16:00:00|15994.6|15993.6|15989.7|15988.7|15995.3|15994.3|15988|15987|2832
1635955500000|2021-11-03 16:05:00|15990.2|15989.2|15990.1|15989.1|15994.3|15993.3|15988.5|15987.5|1850
1635955800000|2021-11-03 16:10:00|15990.2|15989.2|15988|15987|15992|15991|15984.7|15983.7|2232
1635956100000|2021-11-03 16:15:00|15988.1|15987.1|15987.7|15986.7|15991.7|15990.7|15985.1|15984.1|1855
1635956400000|2021-11-03 16:20:00|15987.8|15986.8|15984.3|15983.3|15990.7|15989.7|15980|15979|2559
1635956700000|2021-11-03 16:25:00|15984.2|15983.2|15989.7|15988.7|15990.6|15989.6|15983.2|15982.2|1930
1635957000000|2021-11-03 16:30:00|15990.1|15989.1|15991.2|15990.2|15995.5|15994.5|15985.3|15984.3|2911
1635957300000|2021-11-03 16:35:00|15991.7|15990.7|15992.8|15991.8|15996.2|15995.2|15989|15988|2228
1635957600000|2021-11-03 16:40:00|15993|15992|15992.2|15991.2|15998.7|15997.7|15990.2|15989.2|2565
1635957900000|2021-11-03 16:45:00|15992.3|15991.3|15989|15988|15993.5|15992.5|15987.1|15986.1|1643
1635958200000|2021-11-03 16:50:00|15989.1|15988.1|15985.2|15984.2|15991|15990|15985.1|15984.1|1534
1635958500000|2021-11-03 16:55:00|15985.1|15984.1|15988.2|15987.2|15988.5|15987.5|15984|15983|1497
1635958800000|2021-11-03 17:00:00|15988.5|15987.5|15984.7|15983.7|15989.1|15988.1|15983|15982|1383
1635959100000|2021-11-03 17:05:00|15984.8|15983.8|15986.1|15985.1|15989.5|15988.5|15981.8|15980.8|1400
1635959400000|2021-11-03 17:10:00|15986.2|15985.2|15988.3|15987.3|15990.5|15989.5|15984.7|15983.7|1163
1635959700000|2021-11-03 17:15:00|15988.5|15987.5|15985.2|15984.2|15989.7|15988.7|15977|15976|2370
1635960000000|2021-11-03 17:20:00|15985.3|15984.3|15988.3|15987.3|15991.8|15990.8|15982.8|15981.8|1799
1635960300000|2021-11-03 17:25:00|15988.2|15987.2|15991.5|15990.5|15991.7|15990.7|15987.1|15986.1|987
1635960600000|2021-11-03 17:30:00|15991.7|15990.7|15999.6|15998.6|16000|15999|15990.7|15989.7|2148
1635960900000|2021-11-03 17:35:00|15999.7|15998.7|15998.1|15997.1|15999.8|15998.8|15994.2|15993.2|1410
1635961200000|2021-11-03 17:40:00|15997.9|15996.9|15996.7|15995.7|16001.6|16000.6|15995.3|15994.3|1491
1635961500000|2021-11-03 17:45:00|15996.8|15995.8|15986.7|15985.7|15997.1|15996.1|15978.7|15977.7|2562
1635961800000|2021-11-03 17:50:00|15986.9|15985.9|15986.4|15985.4|15989.4|15988.4|15984.7|15983.7|1244
1635962100000|2021-11-03 17:55:00|15986.3|15985.3|15981.2|15980.2|15986.7|15985.7|15977.7|15976.7|1177
1635962400000|2021-11-03 18:00:00|15981.1|15980.1|16050.3|16049.3|16059.2|16058.2|15970.2|15969.2|19945
1635962700000|2021-11-03 18:05:00|16051.8|16050.8|16018.2|16017.2|16060.3|16059.3|16005.9|16004.9|11536
1635963000000|2021-11-03 18:10:00|16017.2|16016.2|15994.4|15993.4|16017.2|16016.2|15985.2|15984.2|8943
1635963300000|2021-11-03 18:15:00|15994.2|15993.2|16015.7|16014.7|16016.2|16015.2|15984.7|15983.7|7149
1635963600000|2021-11-03 18:20:00|16015.8|16014.8|16027.6|16026.6|16030.6|16029.6|16006.2|16005.2|5499
1635963900000|2021-11-03 18:25:00|16027.7|16026.7|16025.4|16024.4|16035.1|16034.1|16019.7|16018.7|4507
1635964200000|2021-11-03 18:30:00|16025.7|16024.7|16024.7|16023.7|16035.9|16034.9|16002.7|16001.7|6939
1635964500000|2021-11-03 18:35:00|16025.3|16024.3|16034.2|16033.2|16038.8|16037.8|16016.8|16015.8|6346
1635964800000|2021-11-03 18:40:00|16033.9|16032.9|16043.9|16042.9|16049.2|16048.2|16020.7|16019.7|6823
1635965100000|2021-11-03 18:45:00|16043.8|16042.8|16080.9|16079.9|16083.3|16082.3|16043.8|16042.8|10573
1635965400000|2021-11-03 18:50:00|16081.2|16080.2|16088.7|16087.7|16094.1|16093.1|16073.1|16072.1|9053
1635965700000|2021-11-03 18:55:00|16088.9|16087.9|16094.9|16093.9|16100.9|16099.9|16087.9|16086.9|6566
1635966000000|2021-11-03 19:00:00|16096.7|16095.7|16104.8|16103.8|16113.9|16112.9|16083.7|16082.7|8074
1635966300000|2021-11-03 19:05:00|16105.4|16104.4|16109.6|16108.6|16112.9|16111.9|16098.7|16097.7|4706
1635966600000|2021-11-03 19:10:00|16109.7|16108.7|16103.1|16102.1|16118.9|16117.9|16098.6|16097.6|5548
1635966900000|2021-11-03 19:15:00|16103.7|16102.7|16104.2|16103.2|16111.4|16110.4|16100.4|16099.4|3179
1635967200000|2021-11-03 19:20:00|16104.3|16103.3|16110.7|16109.7|16113.2|16112.2|16095.7|16094.7|4487
1635967500000|2021-11-03 19:25:00|16110.8|16109.8|16112.2|16111.2|16112.7|16111.7|16103.2|16102.2|3144
1635967800000|2021-11-03 19:30:00|16112.4|16111.4|16117.4|16116.4|16125.2|16124.2|16108.2|16107.2|5802
1635968100000|2021-11-03 19:35:00|16117.3|16116.3|16122.2|16121.2|16122.6|16121.6|16111.2|16110.2|3183
1635968400000|2021-11-03 19:40:00|16122.3|16121.3|16132.6|16131.6|16133.4|16132.4|16120.2|16119.2|4794
1635968700000|2021-11-03 19:45:00|16131.3|16130.3|16150.9|16149.9|16150.9|16149.9|16131.1|16130.1|5327
1635969000000|2021-11-03 19:50:00|16151.8|16150.8|16145.8|16144.8|16151.8|16150.8|16133.4|16132.4|8581
1635969300000|2021-11-03 19:55:00|16145.7|16144.7|16142.8|16141.8|16157.7|16156.7|16138.4|16137.4|12426
1635969600000|2021-11-03 20:00:00|16140.9|16139.9|16139.1|16137.1|16143.7|16141.7|16133.7|16131.7|5487
1635969900000|2021-11-03 20:05:00|16139.2|16137.2|16139.9|16137.9|16143|16141|16138.1|16136.1|1436
1635970200000|2021-11-03 20:10:00|16139.7|16137.7|16139.1|16137.1|16141.6|16139.6|16136.6|16134.6|1254
1635970500000|2021-11-03 20:15:00|16139.2|16137.2|16137.1|16135.1|16140.1|16138.1|16135.4|16133.4|559
1635970800000|2021-11-03 20:20:00|16136.9|16134.9|16139.9|16137.9|16139.9|16137.9|16136.1|16134.1|364
1635971100000|2021-11-03 20:25:00|16140|16138|16137.6|16135.6|16141|16139|16137.4|16135.4|253
1635971400000|2021-11-03 20:30:00|16137.7|16135.7|16136.1|16134.1|16138.7|16136.7|16135.5|16133.5|324
1635971700000|2021-11-03 20:35:00|16136|16134|16136.1|16134.1|16136.6|16134.6|16134.5|16132.5|241
1635972000000|2021-11-03 20:40:00|16136|16134|16136.4|16134.4|16137.5|16135.5|16134.9|16132.9|215
1635972300000|2021-11-03 20:45:00|16136.2|16134.2|16138.2|16136.2|16138.4|16136.4|16133.9|16131.9|268
1635972600000|2021-11-03 20:50:00|16138.1|16136.1|16142.6|16140.6|16143.4|16141.4|16137|16135|313
1635972900000|2021-11-03 20:55:00|16142.5|16140.5|16147.3|16142.3|16149|16145.7|16141.9|16139.9|355
1635973200000|2021-11-03 21:00:00|16147.2|16142.2|16150.4|16145.4|16150.4|16145.4|16147.2|16142.2|0
1635973500000|2021-11-03 21:05:00|16151.3|16146.3|16157.6|16152.6|16157.6|16152.6|16151.1|16146.1|0
1635973800000|2021-11-03 21:10:00|16157.5|16152.5|16166.2|16161.2|16171.6|16166.6|16157.5|16152.5|0
1635974100000|2021-11-03 21:15:00|16166.8|16161.8|16168.3|16163.3|16170.8|16165.8|16165.8|16160.8|0
1635974400000|2021-11-03 21:20:00|16167.6|16162.6|16168.3|16163.3|16168.9|16163.9|16167.5|16162.5|0
1635974700000|2021-11-03 21:25:00|16168.2|16163.2|16167.8|16162.8|16168.3|16163.3|16167.8|16162.8|0
1635975000000|2021-11-03 21:30:00|16167.7|16162.7|16168|16163|16168.1|16163.1|16167.6|16162.6|0
1635975300000|2021-11-03 21:35:00|16168.1|16163.1|16168.4|16163.4|16168.4|16163.4|16168.1|16163.1|0
1635975600000|2021-11-03 21:40:00|16168|16163|16169.4|16164.4|16169.6|16164.6|16168|16163|0
1635975900000|2021-11-03 21:45:00|16169.5|16164.5|16169.1|16164.1|16169.6|16164.6|16169.1|16164.1|0
1635976200000|2021-11-03 21:50:00|16168.8|16163.8|16169.3|16164.3|16169.4|16164.4|16168.6|16163.6|0
1635976500000|2021-11-03 21:55:00|16169.4|16164.4|16168.9|16163.9|16170.6|16165.6|16168.9|16163.9|0
1635976800000|2021-11-03 22:00:00|16143.4|16141.4|16151.5|16149.5|16153.7|16151.7|16143.4|16141.4|463
1635977100000|2021-11-03 22:05:00|16151.7|16149.7|16154.5|16152.5|16155.8|16153.8|16150.3|16148.3|170
1635977400000|2021-11-03 22:10:00|16154.7|16152.7|16160.5|16158.5|16161.7|16159.7|16154.3|16152.3|403
1635977700000|2021-11-03 22:15:00|16160.7|16158.7|16163.8|16161.8|16166.5|16164.5|16160.7|16158.7|595
1635978000000|2021-11-03 22:20:00|16163.9|16161.9|16162.2|16160.2|16165|16163|16162.2|16160.2|231
1635978300000|2021-11-03 22:25:00|16162.4|16160.4|16164|16162|16164.7|16162.7|16161.2|16159.2|273
1635978600000|2021-11-03 22:30:00|16164.2|16162.2|16165.8|16163.8|16167|16165|16162.5|16160.5|209
1635978900000|2021-11-03 22:35:00|16165.7|16163.7|16161.5|16159.5|16165.7|16163.7|16161.3|16159.3|186
1635979200000|2021-11-03 22:40:00|16161.7|16159.7|16166.2|16164.2|16166.4|16164.4|16161.3|16159.3|136
1635979500000|2021-11-03 22:45:00|16166|16164|16172.3|16170.3|16172.5|16170.5|16166|16164|389
1635979800000|2021-11-03 22:50:00|16171.5|16169.5|16171.2|16169.2|16172.2|16170.2|16169.7|16167.7|223
1635980100000|2021-11-03 22:55:00|16171|16169|16170.5|16168.5|16172.8|16170.8|16170.3|16168.3|204
1635980400000|2021-11-03 23:00:00|16170.7|16168.7|16175.4|16173.4|16180.2|16178.2|16170.3|16168.3|731
1635980700000|2021-11-03 23:05:00|16175.3|16173.3|16189.8|16187.8|16192.5|16190.5|16175.2|16173.2|771
1635981000000|2021-11-03 23:10:00|16189.7|16187.7|16185.7|16183.7|16192.2|16190.2|16182.8|16180.8|872
1635981300000|2021-11-03 23:15:00|16185.8|16183.8|16185.2|16183.2|16185.8|16183.8|16182.2|16180.2|241
1635981600000|2021-11-03 23:20:00|16185.3|16183.3|16187.3|16185.3|16187.5|16185.5|16185|16183|263
1635981900000|2021-11-03 23:25:00|16187.4|16185.4|16190.7|16188.7|16191.9|16189.9|16186.4|16184.4|322
1635982200000|2021-11-03 23:30:00|16190.8|16188.8|16191.7|16189.7|16191.8|16189.8|16187.3|16185.3|250
1635982500000|2021-11-03 23:35:00|16191.8|16189.8|16193.2|16191.2|16193.2|16191.2|16190.3|16188.3|205
1635982800000|2021-11-03 23:40:00|16193|16191|16192.3|16190.3|16194.4|16192.4|16191.4|16189.4|286
1635983100000|2021-11-03 23:45:00|16192.4|16190.4|16195.5|16193.5|16196.2|16194.2|16192.4|16190.4|334
1635983400000|2021-11-03 23:50:00|16195.4|16193.4|16196|16194|16198.5|16196.5|16193|16191|530
1635983700000|2021-11-03 23:55:00|16196.2|16194.2|16199.5|16197.5|16200.5|16198.5|16193.9|16191.9|697
1635984000000|2021-11-04 00:00:00|16199.7|16197.7|16191.7|16189.7|16199.7|16197.7|16190.3|16188.3|602
1635984300000|2021-11-04 00:05:00|16191.8|16189.8|16189.8|16187.8|16192.7|16190.7|16188.2|16186.2|352
1635984600000|2021-11-04 00:10:00|16189.7|16187.7|16187.9|16185.9|16191.5|16189.5|16187.9|16185.9|199
1635984900000|2021-11-04 00:15:00|16188|16186|16189.8|16187.8|16190.5|16188.5|16187.7|16185.7|153
1635985200000|2021-11-04 00:20:00|16189.7|16187.7|16192.5|16190.5|16193.4|16191.4|16189.7|16187.7|143
1635985500000|2021-11-04 00:25:00|16192.7|16190.7|16189.4|16187.4|16194.7|16192.7|16189|16187|196
1635985800000|2021-11-04 00:30:00|16189.7|16187.7|16191.7|16189.7|16192.7|16190.7|16189.7|16187.7|131
1635986100000|2021-11-04 00:35:00|16191.5|16189.5|16186.5|16184.5|16191.7|16189.7|16184.9|16182.9|299
1635986400000|2021-11-04 00:40:00|16186.7|16184.7|16182.2|16180.2|16186.8|16184.8|16182|16180|297
1635986700000|2021-11-04 00:45:00|16182.3|16180.3|16183.9|16181.9|16184.3|16182.3|16179.7|16177.7|413
1635987000000|2021-11-04 00:50:00|16183.7|16181.7|16187.5|16185.5|16188.5|16186.5|16183.3|16181.3|356
1635987300000|2021-11-04 00:55:00|16188.2|16186.2|16188.4|16186.4|16189.3|16187.3|16185.9|16183.9|297
1635987600000|2021-11-04 01:00:00|16188.5|16186.5|16178|16176|16188.5|16186.5|16176.5|16174.5|641
1635987900000|2021-11-04 01:05:00|16178.2|16176.2|16181.5|16179.5|16182.2|16180.2|16176.3|16174.3|270
1635988200000|2021-11-04 01:10:00|16181.4|16179.4|16179.9|16177.9|16182.9|16180.9|16178.3|16176.3|147
1635988500000|2021-11-04 01:15:00|16180|16178|16176.3|16174.3|16181.4|16179.4|16175|16173|309
1635988800000|2021-11-04 01:20:00|16176.2|16174.2|16178.2|16176.2|16178.3|16176.3|16173.3|16171.3|293
1635989100000|2021-11-04 01:25:00|16178.3|16176.3|16179.5|16177.5|16180.3|16178.3|16177.7|16175.7|100
1635989400000|2021-11-04 01:30:00|16179.4|16177.4|16176.8|16174.8|16180.8|16178.8|16174.7|16172.7|179
1635989700000|2021-11-04 01:35:00|16176.9|16174.9|16174.8|16172.8|16178.2|16176.2|16170.2|16168.2|339
1635990000000|2021-11-04 01:40:00|16174.9|16172.9|16174.7|16172.7|16176.2|16174.2|16172.9|16170.9|160
1635990300000|2021-11-04 01:45:00|16174.5|16172.5|16173.4|16171.4|16176.2|16174.2|16171.4|16169.4|176
1635990600000|2021-11-04 01:50:00|16173.3|16171.3|16171.7|16169.7|16174.3|16172.3|16170.2|16168.2|244
1635990900000|2021-11-04 01:55:00|16171.8|16169.8|16170|16168|16173.7|16171.7|16166.7|16164.7|291
1635991200000|2021-11-04 02:00:00|16170.2|16168.2|16168.8|16166.8|16172.5|16170.5|16168.7|16166.7|316
1635991500000|2021-11-04 02:05:00|16168.9|16166.9|16170.9|16168.9|16171.5|16169.5|16167.4|16165.4|159
1635991800000|2021-11-04 02:10:00|16170.8|16168.8|16171.7|16169.7|16171.7|16169.7|16168.8|16166.8|158
1635992100000|2021-11-04 02:15:00|16171.5|16169.5|16172.5|16170.5|16174.5|16172.5|16171.5|16169.5|241
1635992400000|2021-11-04 02:20:00|16172.4|16170.4|16174.7|16172.7|16174.7|16172.7|16171.4|16169.4|207
1635992700000|2021-11-04 02:25:00|16174.3|16172.3|16173.5|16171.5|16174.7|16172.7|16172.9|16170.9|99
1635993000000|2021-11-04 02:30:00|16173.7|16171.7|16175.8|16173.8|16175.9|16173.9|16173.2|16171.2|127
1635993300000|2021-11-04 02:35:00|16175.7|16173.7|16176.9|16174.9|16177.3|16175.3|16175.2|16173.2|232
1635993600000|2021-11-04 02:40:00|16176.8|16174.8|16180.3|16178.3|16182|16180|16176.8|16174.8|324
1635993900000|2021-11-04 02:45:00|16180.2|16178.2|16180.8|16178.8|16182|16180|16180.2|16178.2|124
1635994200000|2021-11-04 02:50:00|16180.7|16178.7|16181.4|16179.4|16181.7|16179.7|16179.7|16177.7|85
1635994500000|2021-11-04 02:55:00|16181.2|16179.2|16179.9|16177.9|16181.7|16179.7|16179|16177|92
1635994800000|2021-11-04 03:00:00|16180.2|16178.2|16177.3|16175.3|16180.3|16178.3|16176.2|16174.2|161
1635995100000|2021-11-04 03:05:00|16177.4|16175.4|16176.8|16174.8|16178.5|16176.5|16176.5|16174.5|89
1635995400000|2021-11-04 03:10:00|16176.7|16174.7|16176.2|16174.2|16179.5|16177.5|16175.4|16173.4|117
1635995700000|2021-11-04 03:15:00|16175.8|16173.8|16177.4|16175.4|16178.3|16176.3|16175|16173|78
1635996000000|2021-11-04 03:20:00|16177.2|16175.2|16176.7|16174.7|16178.5|16176.5|16175.8|16173.8|59
1635996300000|2021-11-04 03:25:00|16176.3|16174.3|16173.9|16171.9|16176.8|16174.8|16173.7|16171.7|78
1635996600000|2021-11-04 03:30:00|16173.8|16171.8|16171.2|16169.2|16175.8|16173.8|16170.8|16168.8|183
1635996900000|2021-11-04 03:35:00|16170.5|16168.5|16173.3|16171.3|16173.5|16171.5|16170.4|16168.4|127
1635997200000|2021-11-04 03:40:00|16173.5|16171.5|16173.5|16171.5|16173.8|16171.8|16172|16170|52
1635997500000|2021-11-04 03:45:00|16173.4|16171.4|16170.7|16168.7|16173.4|16171.4|16170.5|16168.5|110
1635997800000|2021-11-04 03:50:00|16170.8|16168.8|16170.5|16168.5|16171.5|16169.5|16169.7|16167.7|78
1635998100000|2021-11-04 03:55:00|16170.4|16168.4|16171.2|16169.2|16171.5|16169.5|16170|16168|48
1635998400000|2021-11-04 04:00:00|16170.7|16168.7|16171.9|16169.9|16173.3|16171.3|16170.4|16168.4|103
1635998700000|2021-11-04 04:05:00|16172.2|16170.2|16174.4|16172.4|16175|16173|16172|16170|91
1635999000000|2021-11-04 04:10:00|16174.5|16172.5|16177.4|16175.4|16178|16176|16174|16172|134
1635999300000|2021-11-04 04:15:00|16177.3|16175.3|16177.8|16175.8|16178.4|16176.4|16176.9|16174.9|82
1635999600000|2021-11-04 04:20:00|16177.9|16175.9|16176.8|16174.8|16178.7|16176.7|16176.3|16174.3|128
1635999900000|2021-11-04 04:25:00|16176.9|16174.9|16176.2|16174.2|16177.5|16175.5|16175.5|16173.5|62
1636000200000|2021-11-04 04:30:00|16175.9|16173.9|16179.2|16177.2|16180.7|16178.7|16175.8|16173.8|121
1636000500000|2021-11-04 04:35:00|16179.3|16177.3|16179.4|16177.4|16180.2|16178.2|16177.4|16175.4|108
1636000800000|2021-11-04 04:40:00|16179.5|16177.5|16177.9|16175.9|16180|16178|16176.3|16174.3|77
1636001100000|2021-11-04 04:45:00|16177.7|16175.7|16175.2|16173.2|16177.7|16175.7|16174.5|16172.5|89
1636001400000|2021-11-04 04:50:00|16175.3|16173.3|16174.4|16172.4|16175.3|16173.3|16173.2|16171.2|81
1636001700000|2021-11-04 04:55:00|16174.7|16172.7|16175.9|16173.9|16175.9|16173.9|16174.2|16172.2|86
1636002000000|2021-11-04 05:00:00|16175.4|16173.4|16179.3|16177.3|16179.4|16177.4|16175.3|16173.3|159
1636002300000|2021-11-04 05:05:00|16179.4|16177.4|16175.8|16173.8|16179.9|16177.9|16175.8|16173.8|124
1636002600000|2021-11-04 05:10:00|16175.9|16173.9|16172.7|16170.7|16176|16174|16172.3|16170.3|203
1636002900000|2021-11-04 05:15:00|16172.9|16170.9|16174.2|16172.2|16174.5|16172.5|16172.2|16170.2|72
1636003200000|2021-11-04 05:20:00|16174.3|16172.3|16176.8|16174.8|16177.7|16175.7|16174|16172|93
1636003500000|2021-11-04 05:25:00|16176.9|16174.9|16175.7|16173.7|16178|16176|16175.7|16173.7|42
1636003800000|2021-11-04 05:30:00|16175.4|16173.4|16176.2|16174.2|16178|16176|16175.4|16173.4|72
1636004100000|2021-11-04 05:35:00|16176|16174|16174.9|16172.9|16176.3|16174.3|16173.4|16171.4|139
1636004400000|2021-11-04 05:40:00|16174.7|16172.7|16181.9|16179.9|16184.5|16182.5|16174.5|16172.5|425
1636004700000|2021-11-04 05:45:00|16181.8|16179.8|16182.8|16180.8|16184.8|16182.8|16181.8|16179.8|175
1636005000000|2021-11-04 05:50:00|16182.9|16180.9|16180.5|16178.5|16186.2|16184.2|16180.2|16178.2|286
1636005300000|2021-11-04 05:55:00|16180.4|16178.4|16175.9|16173.9|16180.5|16178.5|16175.7|16173.7|172
1636005600000|2021-11-04 06:00:00|16176|16174|16174|16172|16177.7|16175.7|16171.8|16169.8|320
1636005900000|2021-11-04 06:05:00|16174.2|16172.2|16175|16173|16179.2|16177.2|16174|16172|398
1636006200000|2021-11-04 06:10:00|16174.9|16172.9|16175|16173|16177.5|16175.5|16171.8|16169.8|150
1636006500000|2021-11-04 06:15:00|16174.9|16172.9|16176.8|16174.8|16177.8|16175.8|16173.3|16171.3|75
1636006800000|2021-11-04 06:20:00|16176.9|16174.9|16176.3|16174.3|16177.2|16175.2|16174.2|16172.2|64
1636007100000|2021-11-04 06:25:00|16176.2|16174.2|16183.7|16181.7|16184.4|16182.4|16175.4|16173.4|277
1636007400000|2021-11-04 06:30:00|16183.5|16181.5|16184.5|16182.5|16185|16183|16181|16179|165
1636007700000|2021-11-04 06:35:00|16184.4|16182.4|16183.5|16181.5|16184.9|16182.9|16181.7|16179.7|101
1636008000000|2021-11-04 06:40:00|16183.4|16181.4|16182.9|16180.9|16183.7|16181.7|16180.5|16178.5|96
1636008300000|2021-11-04 06:45:00|16182.8|16180.8|16184.8|16182.8|16184.8|16182.8|16182.5|16180.5|68
1636008600000|2021-11-04 06:50:00|16184.7|16182.7|16183.4|16181.4|16186.5|16184.5|16182.5|16180.5|171
1636008900000|2021-11-04 06:55:00|16183.3|16181.3|16181.5|16179.5|16183.7|16181.7|16180.5|16178.5|105
1636009200000|2021-11-04 07:00:00|16181.4|16179.4|16183.2|16181.2|16184.5|16182.5|16180.7|16178.7|159
1636009500000|2021-11-04 07:05:00|16183.3|16181.3|16183.2|16181.2|16184.4|16182.4|16181.3|16179.3|117
1636009800000|2021-11-04 07:10:00|16182.8|16180.8|16187.8|16185.8|16188.9|16186.9|16182.3|16180.3|232
1636010100000|2021-11-04 07:15:00|16187.3|16185.3|16186.2|16184.2|16188.7|16186.7|16186|16184|185
1636010400000|2021-11-04 07:20:00|16186.3|16184.3|16185.4|16183.4|16187.7|16185.7|16184.8|16182.8|261
1636010700000|2021-11-04 07:25:00|16185.5|16183.5|16186.9|16184.9|16187|16185|16184.8|16182.8|233
1636011000000|2021-11-04 07:30:00|16187|16185|16182.3|16180.3|16189.8|16187.8|16181.5|16179.5|237
1636011300000|2021-11-04 07:35:00|16182.2|16180.2|16183.5|16181.5|16183.9|16181.9|16181|16179|109
1636011600000|2021-11-04 07:40:00|16183.4|16181.4|16184.5|16182.5|16186.5|16184.5|16182.9|16180.9|119
1636011900000|2021-11-04 07:45:00|16184.7|16182.7|16184.8|16182.8|16185.7|16183.7|16183.3|16181.3|102
1636012200000|2021-11-04 07:50:00|16184.7|16182.7|16187.3|16185.3|16187.3|16185.3|16184.7|16182.7|100
1636012500000|2021-11-04 07:55:00|16187|16185|16185.3|16183.3|16187.8|16185.8|16184|16182|126
1636012800000|2021-11-04 08:00:00|16185.5|16183.5|16196|16194|16197.3|16195.3|16184.5|16182.5|1290
1636013100000|2021-11-04 08:05:00|16196.2|16194.2|16201.9|16199.9|16206.4|16204.4|16194.3|16192.3|1437
1636013400000|2021-11-04 08:10:00|16202|16200|16217.2|16215.2|16217.3|16215.3|16197.4|16195.4|1356
1636013700000|2021-11-04 08:15:00|16217.3|16215.3|16220.8|16218.8|16223.7|16221.7|16212.5|16210.5|1436
1636014000000|2021-11-04 08:20:00|16220.9|16218.9|16225.5|16223.5|16228.2|16226.2|16218.2|16216.2|1137
1636014300000|2021-11-04 08:25:00|16225.7|16223.7|16217.4|16215.4|16229.5|16227.5|16217.2|16215.2|869
1636014600000|2021-11-04 08:30:00|16217.5|16215.5|16216.3|16214.3|16220.7|16218.7|16215.7|16213.7|476
1636014900000|2021-11-04 08:35:00|16216.2|16214.2|16216.7|16214.7|16217.7|16215.7|16211.9|16209.9|604
1636015200000|2021-11-04 08:40:00|16216.8|16214.8|16213|16211|16216.8|16214.8|16212|16210|312
1636015500000|2021-11-04 08:45:00|16212.9|16210.9|16211.2|16209.2|16215|16213|16208.7|16206.7|573
1636015800000|2021-11-04 08:50:00|16211.3|16209.3|16204.4|16202.4|16212|16210|16204.4|16202.4|554
1636016100000|2021-11-04 08:55:00|16204.5|16202.5|16201.8|16199.8|16205.9|16203.9|16199.5|16197.5|548
1636016400000|2021-11-04 09:00:00|16202|16200|16201.9|16199.9|16204.8|16202.8|16199.8|16197.8|449
1636016700000|2021-11-04 09:05:00|16202|16200|16203|16201|16204.7|16202.7|16200.7|16198.7|275
1636017000000|2021-11-04 09:10:00|16203.2|16201.2|16204.3|16202.3|16204.5|16202.5|16201.3|16199.3|299
1636017300000|2021-11-04 09:15:00|16204.4|16202.4|16203.3|16201.3|16205.2|16203.2|16201.4|16199.4|285
1636017600000|2021-11-04 09:20:00|16203.2|16201.2|16207.5|16205.5|16207.5|16205.5|16200|16198|312
1636017900000|2021-11-04 09:25:00|16207.7|16205.7|16210|16208|16210.9|16208.9|16207.4|16205.4|338
1636018200000|2021-11-04 09:30:00|16209.9|16207.9|16208.4|16206.4|16211.5|16209.5|16207|16205|295
1636018500000|2021-11-04 09:35:00|16208.5|16206.5|16202.8|16200.8|16208.9|16206.9|16202.5|16200.5|353
1636018800000|2021-11-04 09:40:00|16202.7|16200.7|16200.9|16198.9|16202.7|16200.7|16198.9|16196.9|340
1636019100000|2021-11-04 09:45:00|16201|16199|16199.8|16197.8|16203.2|16201.2|16199.5|16197.5|328
1636019400000|2021-11-04 09:50:00|16200|16198|16202.9|16200.9|16204.3|16202.3|16199.5|16197.5|142
1636019700000|2021-11-04 09:55:00|16203|16201|16206.5|16204.5|16209.2|16207.2|16202.9|16200.9|229
1636020000000|2021-11-04 10:00:00|16206.4|16204.4|16207.8|16205.8|16207.8|16205.8|16203.3|16201.3|303
1636020300000|2021-11-04 10:05:00|16208.2|16206.2|16205.2|16203.2|16209.4|16207.4|16202.4|16200.4|311
1636020600000|2021-11-04 10:10:00|16205|16203|16206.4|16204.4|16207.7|16205.7|16203.3|16201.3|313
1636020900000|2021-11-04 10:15:00|16206.5|16204.5|16207.4|16205.4|16210.5|16208.5|16206.5|16204.5|283
1636021200000|2021-11-04 10:20:00|16207.3|16205.3|16205.5|16203.5|16208.2|16206.2|16204.3|16202.3|212
1636021500000|2021-11-04 10:25:00|16205.7|16203.7|16207|16205|16207.5|16205.5|16204.9|16202.9|218
1636021800000|2021-11-04 10:30:00|16206.9|16204.9|16207.7|16205.7|16209.8|16207.8|16206.4|16204.4|124
1636022100000|2021-11-04 10:35:00|16207.9|16205.9|16211.9|16209.9|16212.4|16210.4|16205.9|16203.9|202
1636022400000|2021-11-04 10:40:00|16212|16210|16213.2|16211.2|16216.8|16214.8|16211.9|16209.9|495
1636022700000|2021-11-04 10:45:00|16213|16211|16214.2|16212.2|16214.7|16212.7|16211.8|16209.8|209
1636023000000|2021-11-04 10:50:00|16214|16212|16217.9|16215.9|16219.5|16217.5|16213.3|16211.3|421
1636023300000|2021-11-04 10:55:00|16217.8|16215.8|16216.7|16214.7|16217.9|16215.9|16215.3|16213.3|262
1636023600000|2021-11-04 11:00:00|16216.5|16214.5|16208.7|16206.7|16217|16215|16207.2|16205.2|749
1636023900000|2021-11-04 11:05:00|16208.5|16206.5|16212.3|16210.3|16213.7|16211.7|16207|16205|442
1636024200000|2021-11-04 11:10:00|16212.2|16210.2|16208.5|16206.5|16212.4|16210.4|16207.5|16205.5|265
1636024500000|2021-11-04 11:15:00|16208.7|16206.7|16204.8|16202.8|16209|16207|16204.8|16202.8|364
1636024800000|2021-11-04 11:20:00|16204.7|16202.7|16205.2|16203.2|16205.3|16203.3|16199.3|16197.3|591
1636025100000|2021-11-04 11:25:00|16205|16203|16201.9|16199.9|16205.7|16203.7|16201.3|16199.3|351
1636025400000|2021-11-04 11:30:00|16201.8|16199.8|16207.2|16205.2|16209.2|16207.2|16201.5|16199.5|361
1636025700000|2021-11-04 11:35:00|16207|16205|16203.7|16201.7|16208.3|16206.3|16197.3|16195.3|582
1636026000000|2021-11-04 11:40:00|16204.2|16202.2|16203.7|16201.7|16206|16204|16202|16200|270
1636026300000|2021-11-04 11:45:00|16203.5|16201.5|16206.2|16204.2|16207.4|16205.4|16202|16200|403
1636026600000|2021-11-04 11:50:00|16206|16204|16201.3|16199.3|16206.2|16204.2|16201.2|16199.2|271
1636026900000|2021-11-04 11:55:00|16201.4|16199.4|16203.8|16201.8|16203.8|16201.8|16200.5|16198.5|370
1636027200000|2021-11-04 12:00:00|16204.3|16202.3|16210.5|16208.5|16216.3|16214.3|16204.2|16202.2|1504
1636027500000|2021-11-04 12:05:00|16210.4|16208.4|16209.2|16207.2|16212.4|16210.4|16206.5|16204.5|702
1636027800000|2021-11-04 12:10:00|16209.3|16207.3|16205.8|16203.8|16215.5|16213.5|16204.9|16202.9|858
1636028100000|2021-11-04 12:15:00|16205.7|16203.7|16208.8|16206.8|16210|16208|16203|16201|433
1636028400000|2021-11-04 12:20:00|16208.7|16206.7|16208.8|16206.8|16210.4|16208.4|16206.2|16204.2|563
1636028700000|2021-11-04 12:25:00|16209|16207|16207.5|16205.5|16211.2|16209.2|16204.9|16202.9|446
1636029000000|2021-11-04 12:30:00|16207.3|16205.3|16198.9|16196.9|16207.4|16205.4|16196.2|16194.2|1198
1636029300000|2021-11-04 12:35:00|16198.5|16196.5|16193.2|16191.2|16198.5|16196.5|16193.2|16191.2|819
1636029600000|2021-11-04 12:40:00|16193.3|16191.3|16187.9|16185.9|16194.2|16192.2|16185.4|16183.4|1171
1636029900000|2021-11-04 12:45:00|16187.8|16185.8|16194.3|16192.3|16195.5|16193.5|16186.9|16184.9|908
1636030200000|2021-11-04 12:50:00|16193.9|16191.9|16195.7|16193.7|16199.3|16197.3|16193.9|16191.9|738
1636030500000|2021-11-04 12:55:00|16195.8|16193.8|16198.9|16196.9|16200.2|16198.2|16194|16192|737
1636030800000|2021-11-04 13:00:00|16199|16197|16197.7|16195.7|16203.2|16201.2|16194.7|16192.7|840
1636031100000|2021-11-04 13:05:00|16197.8|16195.8|16202.2|16200.2|16202.3|16200.3|16195.9|16193.9|608
1636031400000|2021-11-04 13:10:00|16202|16200|16200.4|16198.4|16206.9|16204.9|16200|16198|1075
1636031700000|2021-11-04 13:15:00|16200.2|16198.2|16191|16189|16202.7|16200.7|16191|16189|1010
1636032000000|2021-11-04 13:20:00|16190.9|16188.9|16190.5|16188.5|16194.4|16192.4|16189.5|16187.5|673
1636032300000|2021-11-04 13:25:00|16190.8|16188.8|16193.8|16191.8|16195.2|16193.2|16189.5|16187.5|1411
1636032600000|2021-11-04 13:30:00|16193.3|16192.3|16185.4|16184.4|16195.2|16194.2|16170.7|16169.7|17729
1636032900000|2021-11-04 13:35:00|16185.7|16184.7|16195|16194|16199.7|16198.7|16178.7|16177.7|11081
1636033200000|2021-11-04 13:40:00|16194|16193|16216.8|16215.8|16218.8|16217.8|16187.9|16186.9|10161
1636033500000|2021-11-04 13:45:00|16216.9|16215.9|16238.8|16237.8|16242.8|16241.8|16216.7|16215.7|11724
1636033800000|2021-11-04 13:50:00|16238.9|16237.9|16252.7|16251.7|16257.9|16256.9|16233.7|16232.7|8729
1636034100000|2021-11-04 13:55:00|16252.5|16251.5|16258.9|16257.9|16265|16264|16251.3|16250.3|8170
1636034400000|2021-11-04 14:00:00|16258.8|16257.8|16266.9|16265.9|16273.9|16272.9|16249.9|16248.9|8809
1636034700000|2021-11-04 14:05:00|16266.8|16265.8|16260.2|16259.2|16272.8|16271.8|16257.5|16256.5|6008
1636035000000|2021-11-04 14:10:00|16260.3|16259.3|16292|16291|16292|16291|16260.3|16259.3|7568
1636035300000|2021-11-04 14:15:00|16291.7|16290.7|16297|16296|16305.2|16304.2|16287.9|16286.9|7814
1636035600000|2021-11-04 14:20:00|16296.9|16295.9|16301.9|16300.9|16307|16306|16292.5|16291.5|6665
1636035900000|2021-11-04 14:25:00|16301.8|16300.8|16308|16307|16310.8|16309.8|16299.5|16298.5|5189
1636036200000|2021-11-04 14:30:00|16308.2|16307.2|16323.7|16322.7|16329|16328|16306.3|16305.3|9376
1636036500000|2021-11-04 14:35:00|16323.4|16322.4|16323.2|16322.2|16330.4|16329.4|16321.3|16320.3|6142
1636036800000|2021-11-04 14:40:00|16323|16322|16321.4|16320.4|16326.8|16325.8|16318.5|16317.5|4525
1636037100000|2021-11-04 14:45:00|16321.9|16320.9|16344.3|16343.3|16344.5|16343.5|16321.5|16320.5|6608
1636037400000|2021-11-04 14:50:00|16344|16343|16327.4|16326.4|16344.8|16343.8|16323.5|16322.5|6015
1636037700000|2021-11-04 14:55:00|16327.5|16326.5|16326.4|16325.4|16332.4|16331.4|16321.7|16320.7|5593
1636038000000|2021-11-04 15:00:00|16326.5|16325.5|16305.5|16304.5|16328.2|16327.2|16299.7|16298.7|7946
1636038300000|2021-11-04 15:05:00|16305.4|16304.4|16305.7|16304.7|16312.4|16311.4|16304.5|16303.5|4509
1636038600000|2021-11-04 15:10:00|16304.2|16303.2|16309.6|16308.6|16327.5|16326.5|16304.1|16303.1|6394
1636038900000|2021-11-04 15:15:00|16309.8|16308.8|16308|16307|16315|16314|16299.5|16298.5|5538
1636039200000|2021-11-04 15:20:00|16308.2|16307.2|16271.5|16270.5|16308.3|16307.3|16271.5|16270.5|8953
1636039500000|2021-11-04 15:25:00|16272|16271|16261|16260|16279|16278|16258.7|16257.7|8498
1636039800000|2021-11-04 15:30:00|16261.7|16260.7|16266.7|16265.7|16277.5|16276.5|16255.3|16254.3|7877
1636040100000|2021-11-04 15:35:00|16267.7|16266.7|16269.8|16268.8|16278.8|16277.8|16262|16261|4995
1636040400000|2021-11-04 15:40:00|16269.7|16268.7|16276.7|16275.7|16278.6|16277.6|16261.7|16260.7|5158
1636040700000|2021-11-04 15:45:00|16277.8|16276.8|16267.7|16266.7|16284|16283|16266.3|16265.3|4527
1636041000000|2021-11-04 15:50:00|16267.2|16266.2|16285.1|16284.1|16285.3|16284.3|16257.3|16256.3|5279
1636041300000|2021-11-04 15:55:00|16285|16284|16308.1|16307.1|16309.8|16308.8|16283.8|16282.8|7143
1636041600000|2021-11-04 16:00:00|16308.7|16307.7|16313.1|16312.1|16319.5|16318.5|16307.2|16306.2|5491
1636041900000|2021-11-04 16:05:00|16313.2|16312.2|16323.6|16322.6|16325.1|16324.1|16313|16312|3630
1636042200000|2021-11-04 16:10:00|16323.7|16322.7|16328.6|16327.6|16337.7|16336.7|16322.8|16321.8|5437
1636042500000|2021-11-04 16:15:00|16328.7|16327.7|16330.8|16329.8|16337.7|16336.7|16323.3|16322.3|4003
1636042800000|2021-11-04 16:20:00|16331|16330|16315.5|16314.5|16337.5|16336.5|16311.5|16310.5|5129
1636043100000|2021-11-04 16:25:00|16315.6|16314.6|16315.3|16314.3|16318.5|16317.5|16305|16304|4816
1636043400000|2021-11-04 16:30:00|16315.2|16314.2|16301.5|16300.5|16316|16315|16300.1|16299.1|5292
1636043700000|2021-11-04 16:35:00|16301.6|16300.6|16318.2|16317.2|16321.1|16320.1|16301.6|16300.6|3924
1636044000000|2021-11-04 16:40:00|16318.1|16317.1|16313.5|16312.5|16319.2|16318.2|16307.5|16306.5|2726
1636044300000|2021-11-04 16:45:00|16313.7|16312.7|16316.5|16315.5|16320.5|16319.5|16305.5|16304.5|3602
1636044600000|2021-11-04 16:50:00|16317.2|16316.2|16310.7|16309.7|16319.8|16318.8|16302.8|16301.8|3077
1636044900000|2021-11-04 16:55:00|16311|16310|16316.6|16315.6|16318.7|16317.7|16308.7|16307.7|2309
1636045200000|2021-11-04 17:00:00|16317|16316|16299.6|16298.6|16317.1|16316.1|16296.3|16295.3|4291
1636045500000|2021-11-04 17:05:00|16299|16298|16314.6|16313.6|16314.8|16313.8|16297|16296|2985
1636045800000|2021-11-04 17:10:00|16314.7|16313.7|16327.3|16326.3|16328.2|16327.2|16311.1|16310.1|4213
1636046100000|2021-11-04 17:15:00|16327.5|16326.5|16323.5|16322.5|16328.3|16327.3|16317.3|16316.3|2927
1636046400000|2021-11-04 17:20:00|16323.6|16322.6|16326.6|16325.6|16328|16327|16319.2|16318.2|2488
1636046700000|2021-11-04 17:25:00|16326.5|16325.5|16328.7|16327.7|16329.7|16328.7|16321.7|16320.7|2214
1636047000000|2021-11-04 17:30:00|16328.3|16327.3|16329.2|16328.2|16338.3|16337.3|16327.7|16326.7|3917
1636047300000|2021-11-04 17:35:00|16329.5|16328.5|16335|16334|16338.3|16337.3|16324.5|16323.5|3257
1636047600000|2021-11-04 17:40:00|16335.3|16334.3|16349.9|16348.9|16350.6|16349.6|16334.3|16333.3|4202
1636047900000|2021-11-04 17:45:00|16349.8|16348.8|16348.3|16347.3|16358.9|16357.9|16346.4|16345.4|4228
1636048200000|2021-11-04 17:50:00|16348.4|16347.4|16350.2|16349.2|16351.1|16350.1|16343.9|16342.9|2174
1636048500000|2021-11-04 17:55:00|16350.1|16349.1|16361.6|16360.6|16366.2|16365.2|16348.8|16347.8|4016
1636048800000|2021-11-04 18:00:00|16361.3|16360.3|16329.1|16328.1|16363.3|16362.3|16328.4|16327.4|5756
1636049100000|2021-11-04 18:05:00|16329.2|16328.2|16351.4|16350.4|16353.2|16352.2|16327.4|16326.4|5341
1636049400000|2021-11-04 18:10:00|16352.6|16351.6|16357.2|16356.2|16357.9|16356.9|16349.8|16348.8|2792
1636049700000|2021-11-04 18:15:00|16356.8|16355.8|16356.8|16355.8|16357.4|16356.4|16344.1|16343.1|3205
1636050000000|2021-11-04 18:20:00|16356.9|16355.9|16370.9|16369.9|16371.2|16370.2|16351.9|16350.9|3884
1636050300000|2021-11-04 18:25:00|16371.2|16370.2|16368.6|16367.6|16378.1|16377.1|16365.9|16364.9|4142
1636050600000|2021-11-04 18:30:00|16368.4|16367.4|16366.1|16365.1|16372.9|16371.9|16360.8|16359.8|2806
1636050900000|2021-11-04 18:35:00|16366.2|16365.2|16375.2|16374.2|16380.3|16379.3|16365.7|16364.7|3747
1636051200000|2021-11-04 18:40:00|16375.1|16374.1|16379.3|16378.3|16381.7|16380.7|16373.7|16372.7|2694
1636051500000|2021-11-04 18:45:00|16379.2|16378.2|16379.6|16378.6|16388.4|16387.4|16376.7|16375.7|4677
1636051800000|2021-11-04 18:50:00|16379.7|16378.7|16368.6|16367.6|16387.2|16386.2|16367.2|16366.2|4059
1636052100000|2021-11-04 18:55:00|16368.4|16367.4|16341.2|16340.2|16375.9|16374.9|16340.6|16339.6|5409
1636052400000|2021-11-04 19:00:00|16341.3|16340.3|16341.8|16340.8|16352.9|16351.9|16328.8|16327.8|7705
1636052700000|2021-11-04 19:05:00|16341.7|16340.7|16334.3|16333.3|16350.6|16349.6|16330.4|16329.4|5737
1636053000000|2021-11-04 19:10:00|16334.6|16333.6|16346.1|16345.1|16347.6|16346.6|16334.3|16333.3|4205
1636053300000|2021-11-04 19:15:00|16345.9|16344.9|16347.6|16346.6|16350.7|16349.7|16339.6|16338.6|3252
1636053600000|2021-11-04 19:20:00|16347.8|16346.8|16350.2|16349.2|16359.1|16358.1|16343.7|16342.7|5057
1636053900000|2021-11-04 19:25:00|16350.3|16349.3|16342.1|16341.1|16357.1|16356.1|16337.9|16336.9|3473
1636054200000|2021-11-04 19:30:00|16342.2|16341.2|16346.8|16345.8|16354.3|16353.3|16342.1|16341.1|3992
1636054500000|2021-11-04 19:35:00|16345.8|16344.8|16325.6|16324.6|16346.1|16345.1|16324.6|16323.6|5645
1636054800000|2021-11-04 19:40:00|16325.7|16324.7|16313.8|16312.8|16327.2|16326.2|16305.7|16304.7|7682
1636055100000|2021-11-04 19:45:00|16314.1|16313.1|16346.1|16345.1|16346.4|16345.4|16311.8|16310.8|6113
1636055400000|2021-11-04 19:50:00|16346.2|16345.2|16349.9|16348.9|16349.9|16348.9|16329.4|16328.4|9702
1636055700000|2021-11-04 19:55:00|16350.1|16349.1|16347.6|16346.6|16350.1|16349.1|16321.8|16320.8|15043
1636056000000|2021-11-04 20:00:00|16347.4|16346.4|16335.3|16333.3|16349.2|16347.2|16333.8|16331.8|5703
1636056300000|2021-11-04 20:05:00|16335.5|16333.5|16335.1|16333.1|16339.3|16337.3|16331.7|16329.7|1419
1636056600000|2021-11-04 20:10:00|16335|16333|16340.7|16338.7|16341.7|16339.7|16332.3|16330.3|1084
1636056900000|2021-11-04 20:15:00|16340.8|16338.8|16341.1|16339.1|16341.3|16339.3|16334.8|16332.8|405
1636057200000|2021-11-04 20:20:00|16340.8|16338.8|16341.3|16339.3|16343.1|16341.1|16340.2|16338.2|258
1636057500000|2021-11-04 20:25:00|16341.2|16339.2|16342.2|16340.2|16344.1|16342.1|16340.6|16338.6|274
1636057800000|2021-11-04 20:30:00|16342.1|16340.1|16352.3|16350.3|16352.8|16350.8|16342|16340|579
1636058100000|2021-11-04 20:35:00|16352.2|16350.2|16343|16341|16354.5|16352.5|16343|16341|454
1636058400000|2021-11-04 20:40:00|16342.8|16340.8|16344.6|16342.6|16345.7|16343.7|16341.6|16339.6|209
1636058700000|2021-11-04 20:45:00|16345|16343|16343.7|16341.7|16347|16345|16342.6|16340.6|308
1636059000000|2021-11-04 20:50:00|16343.6|16341.6|16345.6|16343.6|16346.3|16344.3|16342.8|16340.8|316
1636059300000|2021-11-04 20:55:00|16345.5|16343.5|16348.6|16343.6|16348.8|16346.8|16345.2|16343.2|286
1636059600000|2021-11-04 21:00:00|16348.7|16343.7|16346|16341|16348.7|16343.7|16345.2|16340.2|0
1636059900000|2021-11-04 21:05:00|16346.1|16341.1|16345.8|16340.8|16346.1|16341.1|16345.7|16340.7|0
1636060200000|2021-11-04 21:10:00|16345.9|16340.9|16345.4|16340.4|16346.1|16341.1|16345.4|16340.4|0
1636060500000|2021-11-04 21:15:00|16345.3|16340.3|16345.2|16340.2|16345.8|16340.8|16345.1|16340.1|0
1636060800000|2021-11-04 21:20:00|16344.9|16339.9|16345.2|16340.2|16345.5|16340.5|16344.4|16339.4|0
1636061100000|2021-11-04 21:25:00|16345.1|16340.1|16345.4|16340.4|16345.6|16340.6|16345.1|16340.1|0
1636061400000|2021-11-04 21:30:00|16345.6|16340.6|16346.6|16341.6|16347.6|16342.6|16345.6|16340.6|0
1636061700000|2021-11-04 21:35:00|16346.4|16341.4|16346.9|16341.9|16347.7|16342.7|16346.1|16341.1|0
1636062000000|2021-11-04 21:40:00|16346.2|16341.2|16346.7|16341.7|16346.7|16341.7|16346.2|16341.2|0
1636062300000|2021-11-04 21:45:00|16346.6|16341.6|16344.2|16339.2|16346.6|16341.6|16343.7|16338.7|0
1636062600000|2021-11-04 21:50:00|16344.4|16339.4|16344.3|16339.3|16344.4|16339.4|16344.2|16339.2|0
1636062900000|2021-11-04 21:55:00|16344.2|16339.2|16342.7|16337.7|16344.2|16339.2|16342.7|16337.7|0
1636063200000|2021-11-04 22:00:00|16345.2|16343.2|16336.6|16334.6|16345.2|16343.2|16329.7|16327.7|517
1636063500000|2021-11-04 22:05:00|16336.5|16334.5|16336.5|16334.5|16338.5|16336.5|16335|16333|189
1636063800000|2021-11-04 22:10:00|16337.7|16335.7|16342.1|16340.1|16342.7|16340.7|16337.7|16335.7|143
1636064100000|2021-11-04 22:15:00|16341.6|16339.6|16346.7|16344.7|16347.1|16345.1|16340.1|16338.1|264
1636064400000|2021-11-04 22:20:00|16346.8|16344.8|16353.3|16351.3|16353.3|16351.3|16344.2|16342.2|415
1636064700000|2021-11-04 22:25:00|16353.5|16351.5|16356.1|16354.1|16361.6|16359.6|16353.1|16351.1|546
1636065000000|2021-11-04 22:30:00|16356.2|16354.2|16354.1|16352.1|16359.3|16357.3|16353.2|16351.2|184
1636065300000|2021-11-04 22:35:00|16354.2|16352.2|16350.7|16348.7|16357.3|16355.3|16350.7|16348.7|151
1636065600000|2021-11-04 22:40:00|16350.6|16348.6|16350.7|16348.7|16352.3|16350.3|16348.3|16346.3|150
1636065900000|2021-11-04 22:45:00|16350.6|16348.6|16354.8|16352.8|16354.8|16352.8|16350.6|16348.6|93
1636066200000|2021-11-04 22:50:00|16354.5|16352.5|16350.5|16348.5|16355.2|16353.2|16349.8|16347.8|194
1636066500000|2021-11-04 22:55:00|16350.3|16348.3|16351.6|16349.6|16353.2|16351.2|16349.8|16347.8|85
1636066800000|2021-11-04 23:00:00|16351.5|16349.5|16349.2|16347.2|16352.8|16350.8|16348|16346|128
1636067100000|2021-11-04 23:05:00|16349.3|16347.3|16350.8|16348.8|16352|16350|16348.6|16346.6|82
1636067400000|2021-11-04 23:10:00|16350|16348|16348.7|16346.7|16351.3|16349.3|16348.5|16346.5|65
1636067700000|2021-11-04 23:15:00|16348.6|16346.6|16345.6|16343.6|16349.2|16347.2|16344.8|16342.8|211
1636068000000|2021-11-04 23:20:00|16345.5|16343.5|16342.3|16340.3|16345.5|16343.5|16340.7|16338.7|263
1636068300000|2021-11-04 23:25:00|16342.5|16340.5|16339.8|16337.8|16344.1|16342.1|16338.7|16336.7|169
1636068600000|2021-11-04 23:30:00|16339.7|16337.7|16344.5|16342.5|16345.1|16343.1|16338|16336|328
1636068900000|2021-11-04 23:35:00|16344.6|16342.6|16339.5|16337.5|16345.2|16343.2|16337.8|16335.8|251
1636069200000|2021-11-04 23:40:00|16339.3|16337.3|16345.6|16343.6|16348.2|16346.2|16337.7|16335.7|348
1636069500000|2021-11-04 23:45:00|16345.5|16343.5|16345.3|16343.3|16350|16348|16344.8|16342.8|323
1636069800000|2021-11-04 23:50:00|16345.1|16343.1|16350.3|16348.3|16350.7|16348.7|16345.1|16343.1|220
1636070100000|2021-11-04 23:55:00|16350.2|16348.2|16350.6|16348.6|16352|16350|16347.6|16345.6|260
1636070400000|2021-11-05 00:00:00|16349.8|16347.8|16346|16344|16352.1|16350.1|16344.3|16342.3|366
1636070700000|2021-11-05 00:05:00|16345.8|16343.8|16342.1|16340.1|16347.1|16345.1|16340.5|16338.5|322
1636071000000|2021-11-05 00:10:00|16342|16340|16338.1|16336.1|16342.6|16340.6|16337.7|16335.7|215
1636071300000|2021-11-05 00:15:00|16338.2|16336.2|16339.2|16337.2|16343.7|16341.7|16336.8|16334.8|295
1636071600000|2021-11-05 00:20:00|16339.1|16337.1|16337.6|16335.6|16339.1|16337.1|16333.8|16331.8|303
1636071900000|2021-11-05 00:25:00|16337.5|16335.5|16331.7|16329.7|16337.5|16335.5|16328.7|16326.7|500
1636072200000|2021-11-05 00:30:00|16331.8|16329.8|16326|16324|16332.1|16330.1|16325.7|16323.7|281
1636072500000|2021-11-05 00:35:00|16326.1|16324.1|16327.6|16325.6|16327.8|16325.8|16324.3|16322.3|185
1636072800000|2021-11-05 00:40:00|16326.7|16324.7|16329.2|16327.2|16329.2|16327.2|16323.3|16321.3|281
1636073100000|2021-11-05 00:45:00|16329.3|16327.3|16333.2|16331.2|16333.3|16331.3|16327.1|16325.1|344
1636073400000|2021-11-05 00:50:00|16333.3|16331.3|16332.1|16330.1|16333.3|16331.3|16329.5|16327.5|196
1636073700000|2021-11-05 00:55:00|16332|16330|16336.7|16334.7|16336.7|16334.7|16331.5|16329.5|222
1636074000000|2021-11-05 01:00:00|16336.6|16334.6|16327.6|16325.6|16338.6|16336.6|16326.6|16324.6|385
1636074300000|2021-11-05 01:05:00|16327.5|16325.5|16332.7|16330.7|16334.5|16332.5|16327.1|16325.1|204
1636074600000|2021-11-05 01:10:00|16333|16331|16335.8|16333.8|16336.8|16334.8|16331.8|16329.8|113
1636074900000|2021-11-05 01:15:00|16336.6|16334.6|16338.6|16336.6|16341.8|16339.8|16336.1|16334.1|315
1636075200000|2021-11-05 01:20:00|16338.7|16336.7|16341.8|16339.8|16342.3|16340.3|16337.2|16335.2|208
1636075500000|2021-11-05 01:25:00|16341.7|16339.7|16339.1|16337.1|16342.1|16340.1|16336.3|16334.3|181
1636075800000|2021-11-05 01:30:00|16339|16337|16333.5|16331.5|16339|16337|16332.8|16330.8|250
1636076100000|2021-11-05 01:35:00|16334.1|16332.1|16327.7|16325.7|16338.3|16336.3|16326.2|16324.2|346
1636076400000|2021-11-05 01:40:00|16327.3|16325.3|16331.3|16329.3|16333.5|16331.5|16326.5|16324.5|230
1636076700000|2021-11-05 01:45:00|16331|16329|16334.3|16332.3|16336.8|16334.8|16330|16328|257
1636077000000|2021-11-05 01:50:00|16334.6|16332.6|16331.7|16329.7|16336.3|16334.3|16330.7|16328.7|138
1636077300000|2021-11-05 01:55:00|16331.6|16329.6|16331.5|16329.5|16332.1|16330.1|16327.7|16325.7|195
1636077600000|2021-11-05 02:00:00|16331.2|16329.2|16332.8|16330.8|16333.6|16331.6|16328.3|16326.3|230
1636077900000|2021-11-05 02:05:00|16333|16331|16334.2|16332.2|16336.8|16334.8|16332.3|16330.3|172
1636078200000|2021-11-05 02:10:00|16334.1|16332.1|16332.5|16330.5|16335.5|16333.5|16332|16330|64
1636078500000|2021-11-05 02:15:00|16332.3|16330.3|16332.7|16330.7|16333.1|16331.1|16329.8|16327.8|96
1636078800000|2021-11-05 02:20:00|16332.8|16330.8|16334.8|16332.8|16334.8|16332.8|16331.2|16329.2|46
1636079100000|2021-11-05 02:25:00|16335.2|16333.2|16339.2|16337.2|16339.3|16337.3|16335|16333|196
1636079400000|2021-11-05 02:30:00|16339.1|16337.1|16336.3|16334.3|16339.8|16337.8|16336.1|16334.1|83
1636079700000|2021-11-05 02:35:00|16336.2|16334.2|16336.1|16334.1|16337.8|16335.8|16335.1|16333.1|62
1636080000000|2021-11-05 02:40:00|16336.2|16334.2|16338|16336|16339.5|16337.5|16335.6|16333.6|82
1636080300000|2021-11-05 02:45:00|16337.1|16335.1|16338.7|16336.7|16342.7|16340.7|16335.7|16333.7|217
1636080600000|2021-11-05 02:50:00|16338.3|16336.3|16339.8|16337.8|16340.8|16338.8|16338.1|16336.1|58
1636080900000|2021-11-05 02:55:00|16339.7|16337.7|16338.5|16336.5|16341.6|16339.6|16338.3|16336.3|94
1636081200000|2021-11-05 03:00:00|16338.7|16336.7|16340.6|16338.6|16341.8|16339.8|16338.5|16336.5|131
1636081500000|2021-11-05 03:05:00|16340.5|16338.5|16341.5|16339.5|16342.3|16340.3|16339.5|16337.5|58
1636081800000|2021-11-05 03:10:00|16341.7|16339.7|16343.2|16341.2|16343.7|16341.7|16341|16339|96
1636082100000|2021-11-05 03:15:00|16343.3|16341.3|16342.8|16340.8|16344.1|16342.1|16342|16340|76
1636082400000|2021-11-05 03:20:00|16342.7|16340.7|16344.2|16342.2|16344.3|16342.3|16341.3|16339.3|127
1636082700000|2021-11-05 03:25:00|16344.3|16342.3|16343.1|16341.1|16345.8|16343.8|16342.7|16340.7|120
1636083000000|2021-11-05 03:30:00|16343|16341|16344.7|16342.7|16345.5|16343.5|16342.6|16340.6|58
1636083300000|2021-11-05 03:35:00|16344.5|16342.5|16342.8|16340.8|16344.7|16342.7|16342|16340|36
1636083600000|2021-11-05 03:40:00|16342.7|16340.7|16337.3|16335.3|16342.7|16340.7|16335.7|16333.7|216
1636083900000|2021-11-05 03:45:00|16337|16335|16341.2|16339.2|16341.6|16339.6|16336.5|16334.5|97
1636084200000|2021-11-05 03:50:00|16341.3|16339.3|16343.3|16341.3|16343.5|16341.5|16341.1|16339.1|56
1636084500000|2021-11-05 03:55:00|16343.5|16341.5|16345.5|16343.5|16346.5|16344.5|16343.3|16341.3|83
1636084800000|2021-11-05 04:00:00|16345.2|16343.2|16345.6|16343.6|16345.8|16343.8|16343.8|16341.8|79
1636085100000|2021-11-05 04:05:00|16345.7|16343.7|16349.3|16347.3|16349.3|16347.3|16345.6|16343.6|159
1636085400000|2021-11-05 04:10:00|16349.1|16347.1|16349.7|16347.7|16350.7|16348.7|16347.8|16345.8|190
1636085700000|2021-11-05 04:15:00|16350|16348|16349.3|16347.3|16351|16349|16348.6|16346.6|170
1636086000000|2021-11-05 04:20:00|16349.2|16347.2|16346.5|16344.5|16349.6|16347.6|16346.3|16344.3|96
1636086300000|2021-11-05 04:25:00|16346.3|16344.3|16346.5|16344.5|16347.7|16345.7|16345.5|16343.5|113
1636086600000|2021-11-05 04:30:00|16347|16345|16349.8|16347.8|16351.6|16349.6|16346.7|16344.7|204
1636086900000|2021-11-05 04:35:00|16349.7|16347.7|16353.8|16351.8|16356|16354|16348|16346|388
1636087200000|2021-11-05 04:40:00|16354|16352|16352|16350|16354|16352|16351.3|16349.3|78
1636087500000|2021-11-05 04:45:00|16351.7|16349.7|16351.3|16349.3|16353.3|16351.3|16350.8|16348.8|87
1636087800000|2021-11-05 04:50:00|16351.5|16349.5|16351.8|16349.8|16353|16351|16351.1|16349.1|38
1636088100000|2021-11-05 04:55:00|16351.7|16349.7|16351.2|16349.2|16351.8|16349.8|16350.5|16348.5|49
1636088400000|2021-11-05 05:00:00|16351.3|16349.3|16350.2|16348.2|16352.5|16350.5|16350|16348|129
1636088700000|2021-11-05 05:05:00|16350.5|16348.5|16351.2|16349.2|16353.7|16351.7|16348.6|16346.6|185
1636089000000|2021-11-05 05:10:00|16351.1|16349.1|16349|16347|16351.7|16349.7|16348.5|16346.5|181
1636089300000|2021-11-05 05:15:00|16349.1|16347.1|16349.5|16347.5|16350.1|16348.1|16347.8|16345.8|57
1636089600000|2021-11-05 05:20:00|16349.3|16347.3|16349.3|16347.3|16351.7|16349.7|16348.7|16346.7|73
1636089900000|2021-11-05 05:25:00|16349.2|16347.2|16350.6|16348.6|16351.1|16349.1|16347.8|16345.8|71
1636090200000|2021-11-05 05:30:00|16350.7|16348.7|16347.8|16345.8|16351.2|16349.2|16347.6|16345.6|70
1636090500000|2021-11-05 05:35:00|16348.1|16346.1|16348.7|16346.7|16349.6|16347.6|16347.5|16345.5|84
1636090800000|2021-11-05 05:40:00|16348.8|16346.8|16347.5|16345.5|16348.8|16346.8|16346.7|16344.7|60
1636091100000|2021-11-05 05:45:00|16347.3|16345.3|16348.1|16346.1|16348.2|16346.2|16345.6|16343.6|87
1636091400000|2021-11-05 05:50:00|16348.2|16346.2|16350.6|16348.6|16352|16350|16348.1|16346.1|111
1636091700000|2021-11-05 05:55:00|16350.5|16348.5|16352.5|16350.5|16353.5|16351.5|16349.8|16347.8|130
1636092000000|2021-11-05 06:00:00|16352.6|16350.6|16354.2|16352.2|16357.1|16355.1|16350.1|16348.1|330
1636092300000|2021-11-05 06:05:00|16354.3|16352.3|16354.3|16352.3|16355.5|16353.5|16351.3|16349.3|144
1636092600000|2021-11-05 06:10:00|16354.2|16352.2|16355.5|16353.5|16356.5|16354.5|16353.7|16351.7|110
1636092900000|2021-11-05 06:15:00|16355.3|16353.3|16354.7|16352.7|16355.5|16353.5|16353.2|16351.2|61
1636093200000|2021-11-05 06:20:00|16354.6|16352.6|16351.8|16349.8|16355|16353|16351.8|16349.8|70
1636093500000|2021-11-05 06:25:00|16351.7|16349.7|16349.7|16347.7|16352.6|16350.6|16349.6|16347.6|91
1636093800000|2021-11-05 06:30:00|16349.8|16347.8|16347.5|16345.5|16349.8|16347.8|16346.7|16344.7|115
1636094100000|2021-11-05 06:35:00|16348.6|16346.6|16350.2|16348.2|16351.2|16349.2|16348.2|16346.2|94
1636094400000|2021-11-05 06:40:00|16350.1|16348.1|16347.5|16345.5|16351.1|16349.1|16347.5|16345.5|50
1636094700000|2021-11-05 06:45:00|16347.6|16345.6|16343.2|16341.2|16348|16346|16343.2|16341.2|230
1636095000000|2021-11-05 06:50:00|16344.3|16342.3|16345.1|16343.1|16346.1|16344.1|16342.5|16340.5|96
1636095300000|2021-11-05 06:55:00|16345|16343|16343.7|16341.7|16345.1|16343.1|16339.8|16337.8|232
1636095600000|2021-11-05 07:00:00|16343.6|16341.6|16341.1|16339.1|16343.8|16341.8|16336.3|16334.3|260
1636095900000|2021-11-05 07:05:00|16341|16339|16336|16334|16342|16340|16335.7|16333.7|162
1636096200000|2021-11-05 07:10:00|16335.8|16333.8|16334.3|16332.3|16337|16335|16332.6|16330.6|290
1636096500000|2021-11-05 07:15:00|16334.2|16332.2|16335|16333|16336.8|16334.8|16332|16330|222
1636096800000|2021-11-05 07:20:00|16334.8|16332.8|16333.2|16331.2|16336.6|16334.6|16332.6|16330.6|276
1636097100000|2021-11-05 07:25:00|16333.1|16331.1|16330|16328|16333.8|16331.8|16328.7|16326.7|473
1636097400000|2021-11-05 07:30:00|16329.8|16327.8|16318.2|16316.2|16331.5|16329.5|16317.8|16315.8|694
1636097700000|2021-11-05 07:35:00|16318.3|16316.3|16317.1|16315.1|16320.1|16318.1|16314.8|16312.8|691
1636098000000|2021-11-05 07:40:00|16317|16315|16316.3|16314.3|16318.2|16316.2|16312.3|16310.3|532
1636098300000|2021-11-05 07:45:00|16316.1|16314.1|16318.8|16316.8|16321|16319|16316.1|16314.1|366
1636098600000|2021-11-05 07:50:00|16318.7|16316.7|16322.3|16320.3|16323.8|16321.8|16318.3|16316.3|310
1636098900000|2021-11-05 07:55:00|16322.5|16320.5|16327.5|16325.5|16327.5|16325.5|16322.1|16320.1|365
1636099200000|2021-11-05 08:00:00|16327.6|16325.6|16337.8|16335.8|16338.8|16336.8|16327|16325|845
1636099500000|2021-11-05 08:05:00|16337.7|16335.7|16340.3|16338.3|16341.7|16339.7|16336.3|16334.3|456
1636099800000|2021-11-05 08:10:00|16340.1|16338.1|16352|16350|16354|16352|16338.6|16336.6|956
1636100100000|2021-11-05 08:15:00|16352.1|16350.1|16353.6|16351.6|16356.5|16354.5|16350|16348|599
1636100400000|2021-11-05 08:20:00|16353.5|16351.5|16358.7|16356.7|16359.2|16357.2|16351.1|16349.1|611
1636100700000|2021-11-05 08:25:00|16358.6|16356.6|16355.7|16353.7|16363.1|16361.1|16353|16351|645
1636101000000|2021-11-05 08:30:00|16355.8|16353.8|16351.3|16349.3|16357.1|16355.1|16348.7|16346.7|344
1636101300000|2021-11-05 08:35:00|16351.5|16349.5|16356.2|16354.2|16357.6|16355.6|16349.8|16347.8|250
1636101600000|2021-11-05 08:40:00|16356.7|16354.7|16358.5|16356.5|16361.1|16359.1|16355.1|16353.1|437
1636101900000|2021-11-05 08:45:00|16358.3|16356.3|16362.2|16360.2|16363.6|16361.6|16357.3|16355.3|357
1636102200000|2021-11-05 08:50:00|16362.1|16360.1|16357.8|16355.8|16363.1|16361.1|16357.6|16355.6|216
1636102500000|2021-11-05 08:55:00|16358.1|16356.1|16359.7|16357.7|16359.8|16357.8|16356|16354|205
1636102800000|2021-11-05 09:00:00|16360|16358|16371.6|16369.6|16372.5|16370.5|16360|16358|867
1636103100000|2021-11-05 09:05:00|16371.7|16369.7|16371.5|16369.5|16372.6|16370.6|16368|16366|415
1636103400000|2021-11-05 09:10:00|16371|16369|16370.3|16368.3|16372.1|16370.1|16367.6|16365.6|271
1636103700000|2021-11-05 09:15:00|16370.2|16368.2|16367.8|16365.8|16370.7|16368.7|16367.5|16365.5|271
1636104000000|2021-11-05 09:20:00|16368|16366|16368.7|16366.7|16372.5|16370.5|16367.3|16365.3|221
1636104300000|2021-11-05 09:25:00|16368.8|16366.8|16376.8|16374.8|16378.8|16376.8|16368.7|16366.7|594
1636104600000|2021-11-05 09:30:00|16377|16375|16382.5|16380.5|16383.5|16381.5|16376.8|16374.8|626
1636104900000|2021-11-05 09:35:00|16382.6|16380.6|16393|16391|16394.8|16392.8|16381.5|16379.5|1071
1636105200000|2021-11-05 09:40:00|16392.8|16390.8|16394.2|16392.2|16394.5|16392.5|16389|16387|506
1636105500000|2021-11-05 09:45:00|16394.3|16392.3|16399.3|16397.3|16402.1|16400.1|16392.8|16390.8|770
1636105800000|2021-11-05 09:50:00|16399.2|16397.2|16406.2|16404.2|16406.3|16404.3|16398|16396|543
1636106100000|2021-11-05 09:55:00|16406.3|16404.3|16415.8|16413.8|16422.1|16420.1|16406.2|16404.2|1459
1636106400000|2021-11-05 10:00:00|16415.7|16413.7|16420.8|16418.8|16422.1|16420.1|16412|16410|974
1636106700000|2021-11-05 10:05:00|16420.7|16418.7|16428.8|16426.8|16429.2|16427.2|16419.6|16417.6|905
1636107000000|2021-11-05 10:10:00|16429|16427|16424.6|16422.6|16430.6|16428.6|16423.1|16421.1|912
1636107300000|2021-11-05 10:15:00|16424.5|16422.5|16426.6|16424.6|16428.5|16426.5|16422.2|16420.2|577
1636107600000|2021-11-05 10:20:00|16426.5|16424.5|16427.3|16425.3|16433.8|16431.8|16426.3|16424.3|873
1636107900000|2021-11-05 10:25:00|16427|16425|16426.1|16424.1|16432.3|16430.3|16423.5|16421.5|436
1636108200000|2021-11-05 10:30:00|16426|16424|16423.6|16421.6|16426.1|16424.1|16422|16420|337
1636108500000|2021-11-05 10:35:00|16423.8|16421.8|16423.6|16421.6|16425.8|16423.8|16421.1|16419.1|236
1636108800000|2021-11-05 10:40:00|16423.7|16421.7|16419.3|16417.3|16425.2|16423.2|16418.5|16416.5|306
1636109100000|2021-11-05 10:45:00|16419.2|16417.2|16415.2|16413.2|16420.1|16418.1|16414.3|16412.3|679
1636109400000|2021-11-05 10:50:00|16415.3|16413.3|16412.3|16410.3|16419.5|16417.5|16408.8|16406.8|801
1636109700000|2021-11-05 10:55:00|16412.2|16410.2|16409.7|16407.7|16412.2|16410.2|16408.1|16406.1|526
1636110000000|2021-11-05 11:00:00|16409.5|16407.5|16397.8|16395.8|16414.3|16412.3|16396.8|16394.8|1211
1636110300000|2021-11-05 11:05:00|16397.7|16395.7|16398.5|16396.5|16402|16400|16396.5|16394.5|726
1636110600000|2021-11-05 11:10:00|16398.6|16396.6|16394.1|16392.1|16404.7|16402.7|16392.6|16390.6|1058
1636110900000|2021-11-05 11:15:00|16394|16392|16390.3|16388.3|16394|16392|16387|16385|851
1636111200000|2021-11-05 11:20:00|16390.5|16388.5|16374|16372|16390.6|16388.6|16373.5|16371.5|1434
1636111500000|2021-11-05 11:25:00|16373.6|16371.6|16360.5|16358.5|16375.6|16373.6|16357.2|16355.2|1243
1636111800000|2021-11-05 11:30:00|16360.6|16358.6|16370.1|16368.1|16372|16370|16355.2|16353.2|1367
1636112100000|2021-11-05 11:35:00|16370.2|16368.2|16366.2|16364.2|16374.3|16372.3|16365.8|16363.8|892
1636112400000|2021-11-05 11:40:00|16366.3|16364.3|16365.1|16363.1|16368.1|16366.1|16362.5|16360.5|773
1636112700000|2021-11-05 11:45:00|16365.2|16363.2|16361.1|16359.1|16365.7|16363.7|16360.5|16358.5|513
1636113000000|2021-11-05 11:50:00|16361.2|16359.2|16365.6|16363.6|16366.1|16364.1|16358.8|16356.8|547
1636113300000|2021-11-05 11:55:00|16365.7|16363.7|16372.3|16370.3|16374.3|16372.3|16365.7|16363.7|1066
1636113600000|2021-11-05 12:00:00|16372.6|16370.6|16369.6|16367.6|16373.7|16371.7|16367.8|16365.8|522
1636113900000|2021-11-05 12:05:00|16370.5|16368.5|16370.2|16368.2|16374.7|16372.7|16369.1|16367.1|687
1636114200000|2021-11-05 12:10:00|16370|16368|16370.2|16368.2|16373.6|16371.6|16368.6|16366.6|536
1636114500000|2021-11-05 12:15:00|16370.1|16368.1|16369.3|16367.3|16371.5|16369.5|16366.2|16364.2|549
1636114800000|2021-11-05 12:20:00|16368.8|16366.8|16372.7|16370.7|16372.7|16370.7|16366.5|16364.5|497
1636115100000|2021-11-05 12:25:00|16372.3|16370.3|16369.6|16367.6|16376.6|16374.6|16366.6|16364.6|1001
1636115400000|2021-11-05 12:30:00|16369.7|16367.7|16390.2|16388.2|16392.3|16390.3|16340.3|16338.3|5773
1636115700000|2021-11-05 12:35:00|16390.5|16388.5|16381.6|16379.6|16407.5|16405.5|16380.6|16378.6|4355
1636116000000|2021-11-05 12:40:00|16382|16380|16382.6|16380.6|16394|16392|16376.1|16374.1|2087
1636116300000|2021-11-05 12:45:00|16382.5|16380.5|16388.5|16386.5|16389.5|16387.5|16372.7|16370.7|1847
1636116600000|2021-11-05 12:50:00|16388.3|16386.3|16393.1|16391.1|16395.7|16393.7|16382.2|16380.2|1532
1636116900000|2021-11-05 12:55:00|16393|16391|16390.8|16388.8|16395.1|16393.1|16387|16385|862
1636117200000|2021-11-05 13:00:00|16391|16389|16395.1|16393.1|16399.1|16397.1|16387.7|16385.7|1350
1636117500000|2021-11-05 13:05:00|16395.2|16393.2|16406.8|16404.8|16407.1|16405.1|16393.8|16391.8|1239
1636117800000|2021-11-05 13:10:00|16407|16405|16413|16411|16413.5|16411.5|16402.6|16400.6|1941
1636118100000|2021-11-05 13:15:00|16413.1|16411.1|16413|16411|16418.7|16416.7|16412|16410|1552
1636118400000|2021-11-05 13:20:00|16413.1|16411.1|16429.1|16427.1|16431|16429|16413.1|16411.1|2445
1636118700000|2021-11-05 13:25:00|16426.8|16424.8|16420.5|16418.5|16426.8|16424.8|16411.7|16409.7|3897
1636119000000|2021-11-05 13:30:00|16420|16419|16426.5|16425.5|16436.7|16435.7|16400.2|16399.2|17322
1636119300000|2021-11-05 13:35:00|16425.7|16424.7|16450.7|16449.7|16458.1|16457.1|16425.7|16424.7|12435
1636119600000|2021-11-05 13:40:00|16450.5|16449.5|16433|16432|16453.7|16452.7|16419|16418|12747
1636119900000|2021-11-05 13:45:00|16433.3|16432.3|16407.5|16406.5|16440.5|16439.5|16397.7|16396.7|11631
1636120200000|2021-11-05 13:50:00|16408|16407|16392.6|16391.6|16412|16411|16384.7|16383.7|10855
1636120500000|2021-11-05 13:55:00|16392.2|16391.2|16426|16425|16426|16425|16387.2|16386.2|8558
1636120800000|2021-11-05 14:00:00|16426.5|16425.5|16445.1|16444.1|16445.3|16444.3|16422.5|16421.5|10356
1636121100000|2021-11-05 14:05:00|16445.5|16444.5|16412.3|16411.3|16445.6|16444.6|16406|16405|8608
1636121400000|2021-11-05 14:10:00|16413.1|16412.1|16439.2|16438.2|16439.3|16438.3|16407.3|16406.3|7566
1636121700000|2021-11-05 14:15:00|16439.5|16438.5|16440.3|16439.3|16453.5|16452.5|16438.3|16437.3|9116
1636122000000|2021-11-05 14:20:00|16438.3|16437.3|16439.6|16438.6|16445.8|16444.8|16431.2|16430.2|6120
1636122300000|2021-11-05 14:25:00|16439.2|16438.2|16429.8|16428.8|16442.3|16441.3|16420.8|16419.8|5578
1636122600000|2021-11-05 14:30:00|16429.7|16428.7|16433.7|16432.7|16440|16439|16428.3|16427.3|4893
1636122900000|2021-11-05 14:35:00|16433.8|16432.8|16443.5|16442.5|16445.5|16444.5|16428.2|16427.2|4469
1636123200000|2021-11-05 14:40:00|16443.6|16442.6|16437.2|16436.2|16449|16448|16433.5|16432.5|4613
1636123500000|2021-11-05 14:45:00|16437.3|16436.3|16430.3|16429.3|16445.7|16444.7|16429.1|16428.1|4144
1636123800000|2021-11-05 14:50:00|16430.1|16429.1|16440.5|16439.5|16445.6|16444.6|16430.1|16429.1|3714
1636124100000|2021-11-05 14:55:00|16441.2|16440.2|16437|16436|16444|16443|16430.6|16429.6|4398
1636124400000|2021-11-05 15:00:00|16437.1|16436.1|16423|16422|16442|16441|16422.7|16421.7|4166
1636124700000|2021-11-05 15:05:00|16423.1|16422.1|16441.7|16440.7|16442.5|16441.5|16423|16422|4238
1636125000000|2021-11-05 15:10:00|16440.6|16439.6|16439.1|16438.1|16445.7|16444.7|16436.8|16435.8|3228
1636125300000|2021-11-05 15:15:00|16438.9|16437.9|16438.3|16437.3|16444.1|16443.1|16434.1|16433.1|3079
1636125600000|2021-11-05 15:20:00|16438.1|16437.1|16432.4|16431.4|16441.7|16440.7|16428.6|16427.6|2759
1636125900000|2021-11-05 15:25:00|16432.3|16431.3|16418.1|16417.1|16433.7|16432.7|16413.9|16412.9|3857
1636126200000|2021-11-05 15:30:00|16418.2|16417.2|16432.3|16431.3|16434.6|16433.6|16417.2|16416.2|4589
1636126500000|2021-11-05 15:35:00|16432.1|16431.1|16440.8|16439.8|16444.6|16443.6|16428.7|16427.7|4227
1636126800000|2021-11-05 15:40:00|16440.9|16439.9|16440.9|16439.9|16442.9|16441.9|16433.8|16432.8|3118
1636127100000|2021-11-05 15:45:00|16441.2|16440.2|16451.6|16450.6|16456.6|16455.6|16433.6|16432.6|5765
1636127400000|2021-11-05 15:50:00|16451.4|16450.4|16442.8|16441.8|16452.3|16451.3|16436.9|16435.9|5331
1636127700000|2021-11-05 15:55:00|16442.6|16441.6|16437.6|16436.6|16445.6|16444.6|16432.4|16431.4|4590
1636128000000|2021-11-05 16:00:00|16437.2|16436.2|16443.4|16442.4|16445.9|16444.9|16433.3|16432.3|3458
1636128300000|2021-11-05 16:05:00|16443.3|16442.3|16436.8|16435.8|16444.8|16443.8|16433.6|16432.6|2396
1636128600000|2021-11-05 16:10:00|16437.1|16436.1|16438.6|16437.6|16447.8|16446.8|16430.3|16429.3|3491
1636128900000|2021-11-05 16:15:00|16438.7|16437.7|16429.1|16428.1|16439.1|16438.1|16422.8|16421.8|4345
1636129200000|2021-11-05 16:20:00|16429.2|16428.2|16427.8|16426.8|16433.8|16432.8|16424.2|16423.2|2446
1636129500000|2021-11-05 16:25:00|16427.7|16426.7|16427.1|16426.1|16432.1|16431.1|16421.6|16420.6|2766
1636129800000|2021-11-05 16:30:00|16426.9|16425.9|16425.6|16424.6|16432.1|16431.1|16418.7|16417.7|2946
1636130100000|2021-11-05 16:35:00|16425.4|16424.4|16414.6|16413.6|16428.4|16427.4|16401.7|16400.7|4708
1636130400000|2021-11-05 16:40:00|16414.7|16413.7|16399.6|16398.6|16417.7|16416.7|16399.3|16398.3|3487
1636130700000|2021-11-05 16:45:00|16399.4|16398.4|16393.3|16392.3|16401.7|16400.7|16390.4|16389.4|4498
1636131000000|2021-11-05 16:50:00|16393.4|16392.4|16399.1|16398.1|16405.3|16404.3|16385.2|16384.2|5477
1636131300000|2021-11-05 16:55:00|16399.6|16398.6|16390.6|16389.6|16401.8|16400.8|16376.1|16375.1|4652
1636131600000|2021-11-05 17:00:00|16390.3|16389.3|16391.3|16390.3|16396.2|16395.2|16374.1|16373.1|4451
1636131900000|2021-11-05 17:05:00|16391.1|16390.1|16367.1|16366.1|16394.7|16393.7|16367.1|16366.1|4506
1636132200000|2021-11-05 17:10:00|16367.6|16366.6|16357.6|16356.6|16373.8|16372.8|16349.6|16348.6|8328
1636132500000|2021-11-05 17:15:00|16357.8|16356.8|16363.3|16362.3|16364.9|16363.9|16347.9|16346.9|6637
1636132800000|2021-11-05 17:20:00|16363.4|16362.4|16345.9|16344.9|16365.2|16364.2|16345.8|16344.8|5214
1636133100000|2021-11-05 17:25:00|16345.6|16344.6|16302.4|16301.4|16347.6|16346.6|16301.6|16300.6|11389
1636133400000|2021-11-05 17:30:00|16302.3|16301.3|16342.9|16341.9|16345.9|16344.9|16301.1|16300.1|9709
1636133700000|2021-11-05 17:35:00|16342.6|16341.6|16334.4|16333.4|16343.9|16342.9|16323.7|16322.7|5806
1636134000000|2021-11-05 17:40:00|16333.7|16332.7|16338.2|16337.2|16340.9|16339.9|16330.4|16329.4|3799
1636134300000|2021-11-05 17:45:00|16338.6|16337.6|16340.3|16339.3|16342.1|16341.1|16319.4|16318.4|6118
1636134600000|2021-11-05 17:50:00|16340.4|16339.4|16355.1|16354.1|16356.7|16355.7|16337.6|16336.6|6126
1636134900000|2021-11-05 17:55:00|16354.6|16353.6|16363.9|16362.9|16365.2|16364.2|16345.6|16344.6|5529
1636135200000|2021-11-05 18:00:00|16363.8|16362.8|16367.7|16366.7|16370.2|16369.2|16354.8|16353.8|4734
1636135500000|2021-11-05 18:05:00|16367.8|16366.8|16369.3|16368.3|16380.7|16379.7|16365.4|16364.4|5068
1636135800000|2021-11-05 18:10:00|16368.7|16367.7|16371.3|16370.3|16375.1|16374.1|16363.9|16362.9|2641
1636136100000|2021-11-05 18:15:00|16371.4|16370.4|16374.6|16373.6|16378.1|16377.1|16368.9|16367.9|2243
1636136400000|2021-11-05 18:20:00|16374.2|16373.2|16349.8|16348.8|16376.6|16375.6|16349.2|16348.2|4943
1636136700000|2021-11-05 18:25:00|16350.1|16349.1|16371.7|16370.7|16373.7|16372.7|16346.7|16345.7|4152
1636137000000|2021-11-05 18:30:00|16371.6|16370.6|16367.2|16366.2|16372.6|16371.6|16361.9|16360.9|2573
1636137300000|2021-11-05 18:35:00|16368.1|16367.1|16372.6|16371.6|16376.1|16375.1|16355.9|16354.9|3463
1636137600000|2021-11-05 18:40:00|16372.4|16371.4|16371.8|16370.8|16375.2|16374.2|16363.6|16362.6|1957
1636137900000|2021-11-05 18:45:00|16372.1|16371.1|16375.8|16374.8|16385.3|16384.3|16369.3|16368.3|3705
1636138200000|2021-11-05 18:50:00|16375.9|16374.9|16379.8|16378.8|16380.1|16379.1|16366.8|16365.8|3180
1636138500000|2021-11-05 18:55:00|16379.9|16378.9|16375.8|16374.8|16383.1|16382.1|16371.4|16370.4|2327
1636138800000|2021-11-05 19:00:00|16376.2|16375.2|16345.9|16344.9|16380.1|16379.1|16339.6|16338.6|5779
1636139100000|2021-11-05 19:05:00|16346.1|16345.1|16356.3|16355.3|16358.9|16357.9|16338.9|16337.9|4293
1636139400000|2021-11-05 19:10:00|16356.4|16355.4|16361.1|16360.1|16362.3|16361.3|16350.7|16349.7|3287
1636139700000|2021-11-05 19:15:00|16361.2|16360.2|16363.4|16362.4|16368.2|16367.2|16353.6|16352.6|3387
1636140000000|2021-11-05 19:20:00|16363.6|16362.6|16352.8|16351.8|16366.3|16365.3|16345.6|16344.6|4051
1636140300000|2021-11-05 19:25:00|16353.1|16352.1|16352.4|16351.4|16358.4|16357.4|16343.6|16342.6|3312
1636140600000|2021-11-05 19:30:00|16352.2|16351.2|16374.7|16373.7|16374.7|16373.7|16351.2|16350.2|5516
1636140900000|2021-11-05 19:35:00|16374.6|16373.6|16378.8|16377.8|16386.1|16385.1|16372.7|16371.7|6168
1636141200000|2021-11-05 19:40:00|16378.7|16377.7|16359.8|16358.8|16379.2|16378.2|16356.7|16355.7|4598
1636141500000|2021-11-05 19:45:00|16359.9|16358.9|16355.3|16354.3|16369.4|16368.4|16350.7|16349.7|4307
1636141800000|2021-11-05 19:50:00|16355.2|16354.2|16345.8|16344.8|16365.8|16364.8|16344.3|16343.3|7447
1636142100000|2021-11-05 19:55:00|16346.6|16345.6|16359.1|16358.1|16367.1|16366.1|16345.6|16344.6|10082
1636142400000|2021-11-05 20:00:00|16358.1|16357.1|16357.2|16355.2|16361.2|16359.2|16345.7|16343.7|4859
1636142700000|2021-11-05 20:05:00|16357.3|16355.3|16353.2|16351.2|16357.4|16355.4|16350.6|16348.6|1028
1636143000000|2021-11-05 20:10:00|16353.3|16351.3|16349.7|16347.7|16356.1|16354.1|16348.7|16346.7|1202
1636143300000|2021-11-05 20:15:00|16349.8|16347.8|16347.8|16345.8|16351.3|16349.3|16344.7|16342.7|555
1636143600000|2021-11-05 20:20:00|16347.9|16345.9|16344.9|16342.9|16349.6|16347.6|16344.8|16342.8|315
1636143900000|2021-11-05 20:25:00|16345.1|16343.1|16348.7|16346.7|16351.3|16349.3|16344.6|16342.6|271
1636144200000|2021-11-05 20:30:00|16348.4|16346.4|16348.3|16346.3|16349.9|16347.9|16345.4|16343.4|261
1636144500000|2021-11-05 20:35:00|16348.4|16346.4|16347|16345|16349.5|16347.5|16345.5|16343.5|98
1636144800000|2021-11-05 20:40:00|16349.7|16347.7|16350.5|16348.5|16350.5|16348.5|16349|16347|193
1636145100000|2021-11-05 20:45:00|16350.7|16348.7|16354.8|16352.8|16355.5|16353.5|16350.3|16348.3|303
1636145400000|2021-11-05 20:50:00|16355|16353|16357.8|16355.8|16357.8|16355.8|16354.7|16352.7|207
1636145700000|2021-11-05 20:55:00|16357.9|16355.9|16358.2|16353.2|16359.3|16357.3|16355.2|16353|261
1636326000000|2021-11-07 23:00:00|16307.2|16305.2|16320|16318|16328|16326|16288.5|16286.5|2912
1636326300000|2021-11-07 23:05:00|16320.3|16318.3|16325.7|16323.7|16326.4|16324.4|16312.8|16310.8|711
1636326600000|2021-11-07 23:10:00|16325.5|16323.5|16325.2|16323.2|16330.7|16328.7|16325.2|16323.2|628
1636326900000|2021-11-07 23:15:00|16325.3|16323.3|16321.3|16319.3|16325.3|16323.3|16317.3|16315.3|324
1636327200000|2021-11-07 23:20:00|16322.8|16320.8|16330.8|16328.8|16333.8|16331.8|16322.5|16320.5|572
1636327500000|2021-11-07 23:25:00|16330.7|16328.7|16325.5|16323.5|16333|16331|16324.4|16322.4|262
1636327800000|2021-11-07 23:30:00|16325.7|16323.7|16330.9|16328.9|16332.7|16330.7|16324.7|16322.7|223
1636328100000|2021-11-07 23:35:00|16331.2|16329.2|16340.7|16338.7|16340.8|16338.8|16331|16329|560
1636328400000|2021-11-07 23:40:00|16340.8|16338.8|16339.9|16337.9|16343.7|16341.7|16337.5|16335.5|384
1636328700000|2021-11-07 23:45:00|16339.8|16337.8|16342.7|16340.7|16345.3|16343.3|16339.4|16337.4|236
1636329000000|2021-11-07 23:50:00|16342.8|16340.8|16323.5|16321.5|16343.2|16341.2|16323.5|16321.5|528
1636329300000|2021-11-07 23:55:00|16324|16322|16323.3|16321.3|16325.5|16323.5|16319.5|16317.5|434
1636329600000|2021-11-08 00:00:00|16323.4|16321.4|16318.2|16316.2|16328.8|16326.8|16317.4|16315.4|531
1636329900000|2021-11-08 00:05:00|16318.5|16316.5|16322.9|16320.9|16326.3|16324.3|16317.4|16315.4|286
1636330200000|2021-11-08 00:10:00|16323|16321|16320|16318|16327.3|16325.3|16319.5|16317.5|235
1636330500000|2021-11-08 00:15:00|16320.2|16318.2|16325.4|16323.4|16327.9|16325.9|16314.2|16312.2|503
1636330800000|2021-11-08 00:20:00|16325.5|16323.5|16323.5|16321.5|16325.5|16323.5|16318.8|16316.8|214
1636331100000|2021-11-08 00:25:00|16323.4|16321.4|16317.3|16315.3|16323.8|16321.8|16317.2|16315.2|191
1636331400000|2021-11-08 00:30:00|16317.2|16315.2|16313.4|16311.4|16320.8|16318.8|16313.3|16311.3|288
1636331700000|2021-11-08 00:35:00|16313.5|16311.5|16311.2|16309.2|16317.5|16315.5|16311.2|16309.2|277
1636332000000|2021-11-08 00:40:00|16310.7|16308.7|16310.7|16308.7|16313.2|16311.2|16307.3|16305.3|393
1636332300000|2021-11-08 00:45:00|16310.3|16308.3|16304.2|16302.2|16315.2|16313.2|16299|16297|783
1636332600000|2021-11-08 00:50:00|16304|16302|16309.7|16307.7|16311.3|16309.3|16298.5|16296.5|605
1636332900000|2021-11-08 00:55:00|16309.8|16307.8|16307.8|16305.8|16310.2|16308.2|16305.2|16303.2|252
1636333200000|2021-11-08 01:00:00|16308|16306|16312.2|16310.2|16314.5|16312.5|16306.9|16304.9|378
1636333500000|2021-11-08 01:05:00|16312.3|16310.3|16308.8|16306.8|16313|16311|16308.3|16306.3|259
1636333800000|2021-11-08 01:10:00|16308.7|16306.7|16311.8|16309.8|16312.2|16310.2|16306.3|16304.3|230
1636334100000|2021-11-08 01:15:00|16311.9|16309.9|16311.8|16309.8|16313.5|16311.5|16307.7|16305.7|218
1636334400000|2021-11-08 01:20:00|16311.9|16309.9|16303.8|16301.8|16312.2|16310.2|16303.8|16301.8|300
1636334700000|2021-11-08 01:25:00|16303.9|16301.9|16309|16307|16309|16307|16297.3|16295.3|492
1636335000000|2021-11-08 01:30:00|16308.8|16306.8|16308.7|16306.7|16311.4|16309.4|16303.7|16301.7|332
1636335300000|2021-11-08 01:35:00|16308.5|16306.5|16313.9|16311.9|16313.9|16311.9|16307.3|16305.3|270
1636335600000|2021-11-08 01:40:00|16314|16312|16321.3|16319.3|16324.5|16322.5|16313.9|16311.9|663
1636335900000|2021-11-08 01:45:00|16321.2|16319.2|16311.8|16309.8|16321.3|16319.3|16305.8|16303.8|680
1636336200000|2021-11-08 01:50:00|16311.9|16309.9|16294.8|16292.8|16312.3|16310.3|16288.4|16286.4|1260
1636336500000|2021-11-08 01:55:00|16294.7|16292.7|16295.5|16293.5|16295.8|16293.8|16290.7|16288.7|547
1636336800000|2021-11-08 02:00:00|16295.4|16293.4|16294.8|16292.8|16298.3|16296.3|16289.9|16287.9|464
1636337100000|2021-11-08 02:05:00|16294.7|16292.7|16299.3|16297.3|16300.8|16298.8|16293.8|16291.8|401
1636337400000|2021-11-08 02:10:00|16299.4|16297.4|16298.3|16296.3|16300.4|16298.4|16294.2|16292.2|242
1636337700000|2021-11-08 02:15:00|16297.5|16295.5|16299.5|16297.5|16302.5|16300.5|16295.3|16293.3|249
1636338000000|2021-11-08 02:20:00|16299.7|16297.7|16297|16295|16301|16299|16293.2|16291.2|266
1636338300000|2021-11-08 02:25:00|16297.2|16295.2|16296.5|16294.5|16302.5|16300.5|16295.7|16293.7|210
1636338600000|2021-11-08 02:30:00|16296.7|16294.7|16297.8|16295.8|16299|16297|16294.2|16292.2|165
1636338900000|2021-11-08 02:35:00|16297.7|16295.7|16295|16293|16298.9|16296.9|16293.2|16291.2|178
1636339200000|2021-11-08 02:40:00|16294.9|16292.9|16294.9|16292.9|16295.3|16293.3|16289.8|16287.8|207
1636339500000|2021-11-08 02:45:00|16293.9|16291.9|16287.5|16285.5|16297.9|16295.9|16286.4|16284.4|353
1636339800000|2021-11-08 02:50:00|16287.8|16285.8|16287.2|16285.2|16292.5|16290.5|16283.3|16281.3|353
1636340100000|2021-11-08 02:55:00|16286.4|16284.4|16293.5|16291.5|16293.7|16291.7|16286.4|16284.4|219
1636340400000|2021-11-08 03:00:00|16294|16292|16292.5|16290.5|16295.9|16293.9|16291.8|16289.8|245
1636340700000|2021-11-08 03:05:00|16292.4|16290.4|16293.3|16291.3|16295.5|16293.5|16291.8|16289.8|136
1636341000000|2021-11-08 03:10:00|16293.4|16291.4|16291.9|16289.9|16294.4|16292.4|16291.7|16289.7|101
1636341300000|2021-11-08 03:15:00|16292|16290|16294.3|16292.3|16300.7|16298.7|16292|16290|294
1636341600000|2021-11-08 03:20:00|16294.4|16292.4|16296.3|16294.3|16299|16297|16293.8|16291.8|93
1636341900000|2021-11-08 03:25:00|16296.4|16294.4|16297.2|16295.2|16300|16298|16296.4|16294.4|119
1636342200000|2021-11-08 03:30:00|16297.3|16295.3|16295.8|16293.8|16298.8|16296.8|16295|16293|75
1636342500000|2021-11-08 03:35:00|16295.9|16293.9|16294.7|16292.7|16296.8|16294.8|16293.3|16291.3|70
1636342800000|2021-11-08 03:40:00|16294.8|16292.8|16294|16292|16298.4|16296.4|16293.3|16291.3|153
1636343100000|2021-11-08 03:45:00|16293.9|16291.9|16296.3|16294.3|16296.5|16294.5|16292.9|16290.9|121
1636343400000|2021-11-08 03:50:00|16296.4|16294.4|16294.2|16292.2|16297.7|16295.7|16293.8|16291.8|77
1636343700000|2021-11-08 03:55:00|16294.3|16292.3|16296|16294|16296|16294|16293.9|16291.9|113
1636344000000|2021-11-08 04:00:00|16295.9|16293.9|16299.5|16297.5|16299.8|16297.8|16295.7|16293.7|123
1636344300000|2021-11-08 04:05:00|16299.4|16297.4|16304.5|16302.5|16304.5|16302.5|16299|16297|268
1636344600000|2021-11-08 04:10:00|16304.4|16302.4|16303.3|16301.3|16304.5|16302.5|16299.7|16297.7|145
1636344900000|2021-11-08 04:15:00|16303.2|16301.2|16303.2|16301.2|16307|16305|16303|16301|226
1636345200000|2021-11-08 04:20:00|16303.5|16301.5|16302.8|16300.8|16306|16304|16301.7|16299.7|112
1636345500000|2021-11-08 04:25:00|16302.7|16300.7|16304.3|16302.3|16304.8|16302.8|16302|16300|48
1636345800000|2021-11-08 04:30:00|16304.4|16302.4|16301.8|16299.8|16304.5|16302.5|16300.5|16298.5|96
1636346100000|2021-11-08 04:35:00|16301.9|16299.9|16302.3|16300.3|16303.2|16301.2|16301.3|16299.3|39
1636346400000|2021-11-08 04:40:00|16302.2|16300.2|16298.4|16296.4|16302.7|16300.7|16297.7|16295.7|143
1636346700000|2021-11-08 04:45:00|16298.3|16296.3|16294.7|16292.7|16298.5|16296.5|16294.7|16292.7|117
1636347000000|2021-11-08 04:50:00|16294.5|16292.5|16295.2|16293.2|16297.3|16295.3|16293.7|16291.7|151
1636347300000|2021-11-08 04:55:00|16294.9|16292.9|16297.3|16295.3|16298.4|16296.4|16294.5|16292.5|64
1636347600000|2021-11-08 05:00:00|16297.4|16295.4|16297.5|16295.5|16300.5|16298.5|16295|16293|137
1636347900000|2021-11-08 05:05:00|16297.7|16295.7|16297.5|16295.5|16301.5|16299.5|16296|16294|102
1636348200000|2021-11-08 05:10:00|16297.7|16295.7|16297.4|16295.4|16298.8|16296.8|16295.9|16293.9|109
1636348500000|2021-11-08 05:15:00|16297.5|16295.5|16297.5|16295.5|16299.3|16297.3|16295.5|16293.5|169
1636348800000|2021-11-08 05:20:00|16298|16296|16297.8|16295.8|16299.4|16297.4|16295.9|16293.9|81
1636349100000|2021-11-08 05:25:00|16297.7|16295.7|16298.3|16296.3|16299.2|16297.2|16296.9|16294.9|40
1636349400000|2021-11-08 05:30:00|16298.4|16296.4|16303.4|16301.4|16305.5|16303.5|16298.3|16296.3|351
1636349700000|2021-11-08 05:35:00|16303.5|16301.5|16321.5|16319.5|16327.5|16325.5|16303.5|16301.5|1391
1636350000000|2021-11-08 05:40:00|16321.3|16319.3|16313.3|16311.3|16322.4|16320.4|16312.8|16310.8|355
1636350300000|2021-11-08 05:45:00|16313.5|16311.5|16314|16312|16316.5|16314.5|16308.8|16306.8|316
1636350600000|2021-11-08 05:50:00|16314.2|16312.2|16318.5|16316.5|16318.5|16316.5|16311.8|16309.8|276
1636350900000|2021-11-08 05:55:00|16318.7|16316.7|16321.3|16319.3|16323.7|16321.7|16317.5|16315.5|289
1636351200000|2021-11-08 06:00:00|16321.4|16319.4|16320.8|16318.8|16326.3|16324.3|16318.3|16316.3|293
1636351500000|2021-11-08 06:05:00|16320.9|16318.9|16315|16313|16321|16319|16314.2|16312.2|151
1636351800000|2021-11-08 06:10:00|16315.2|16313.2|16317.9|16315.9|16319|16317|16313.3|16311.3|119
1636352100000|2021-11-08 06:15:00|16319|16317|16318.8|16316.8|16319.3|16317.3|16313|16311|173
1636352400000|2021-11-08 06:20:00|16319.5|16317.5|16315.3|16313.3|16322.8|16320.8|16315|16313|218
1636352700000|2021-11-08 06:25:00|16315.4|16313.4|16309.5|16307.5|16318.5|16316.5|16304.8|16302.8|476
1636353000000|2021-11-08 06:30:00|16309.4|16307.4|16311.8|16309.8|16314.9|16312.9|16308.4|16306.4|353
1636353300000|2021-11-08 06:35:00|16311.7|16309.7|16302.4|16300.4|16311.8|16309.8|16302.4|16300.4|259
1636353600000|2021-11-08 06:40:00|16302.8|16300.8|16297.9|16295.9|16305.7|16303.7|16296.4|16294.4|274
1636353900000|2021-11-08 06:45:00|16297.8|16295.8|16300.5|16298.5|16301.2|16299.2|16296.8|16294.8|218
1636354200000|2021-11-08 06:50:00|16300.7|16298.7|16303.8|16301.8|16304.2|16302.2|16299.5|16297.5|124
1636354500000|2021-11-08 06:55:00|16303.9|16301.9|16303.9|16301.9|16305.3|16303.3|16301.4|16299.4|172
1636354800000|2021-11-08 07:00:00|16304.2|16302.2|16306.8|16304.8|16308.7|16306.7|16300.2|16298.2|363
1636355100000|2021-11-08 07:05:00|16306.9|16304.9|16312.8|16310.8|16313.8|16311.8|16305.7|16303.7|338
1636355400000|2021-11-08 07:10:00|16312.9|16310.9|16312.2|16310.2|16317.2|16315.2|16309.7|16307.7|322
1636355700000|2021-11-08 07:15:00|16312.3|16310.3|16321.8|16319.8|16321.9|16319.9|16311.4|16309.4|433
1636356000000|2021-11-08 07:20:00|16321.9|16319.9|16316.4|16314.4|16322.2|16320.2|16315.5|16313.5|245
1636356300000|2021-11-08 07:25:00|16317|16315|16311.3|16309.3|16318.2|16316.2|16310.3|16308.3|250
1636356600000|2021-11-08 07:30:00|16311.4|16309.4|16313.4|16311.4|16314.7|16312.7|16309.5|16307.5|156
1636356900000|2021-11-08 07:35:00|16313.3|16311.3|16311|16309|16315.8|16313.8|16310.8|16308.8|119
1636357200000|2021-11-08 07:40:00|16310.9|16308.9|16309.5|16307.5|16314.3|16312.3|16309.5|16307.5|120
1636357500000|2021-11-08 07:45:00|16309.7|16307.7|16309.5|16307.5|16310.5|16308.5|16307.3|16305.3|118
1636357800000|2021-11-08 07:50:00|16310.2|16308.2|16302|16300|16310.2|16308.2|16302|16300|204
1636358100000|2021-11-08 07:55:00|16302.3|16300.3|16309.5|16307.5|16311.2|16309.2|16301|16299|309
1636358400000|2021-11-08 08:00:00|16309.4|16307.4|16325.5|16323.5|16327|16325|16309.2|16307.2|1082
1636358700000|2021-11-08 08:05:00|16325.4|16323.4|16317|16315|16327|16325|16315.4|16313.4|384
1636359000000|2021-11-08 08:10:00|16316.9|16314.9|16332|16330|16333.7|16331.7|16315.3|16313.3|634
1636359300000|2021-11-08 08:15:00|16331.9|16329.9|16334.2|16332.2|16347.8|16345.8|16331.2|16329.2|1390
1636359600000|2021-11-08 08:20:00|16334.3|16332.3|16329.9|16327.9|16334.3|16332.3|16324.8|16322.8|588
1636359900000|2021-11-08 08:25:00|16330|16328|16329.8|16327.8|16332|16330|16321.7|16319.7|515
1636360200000|2021-11-08 08:30:00|16329.9|16327.9|16332.4|16330.4|16333.3|16331.3|16327|16325|446
1636360500000|2021-11-08 08:35:00|16332.2|16330.2|16330.8|16328.8|16340.4|16338.4|16328.3|16326.3|537
1636360800000|2021-11-08 08:40:00|16330.9|16328.9|16335.2|16333.2|16335.4|16333.4|16327.2|16325.2|272
1636361100000|2021-11-08 08:45:00|16335|16333|16333.4|16331.4|16336.5|16334.5|16329.7|16327.7|145
1636361400000|2021-11-08 08:50:00|16333.5|16331.5|16344.3|16342.3|16344.5|16342.5|16332.8|16330.8|280
1636361700000|2021-11-08 08:55:00|16344|16342|16344.3|16342.3|16347.7|16345.7|16338.8|16336.8|504
1636362000000|2021-11-08 09:00:00|16342.8|16340.8|16346.3|16344.3|16349.4|16347.4|16340.3|16338.3|1170
1636362300000|2021-11-08 09:05:00|16346.2|16344.2|16341.8|16339.8|16346.2|16344.2|16337.3|16335.3|784
1636362600000|2021-11-08 09:10:00|16341.7|16339.7|16348.8|16346.8|16350.2|16348.2|16340.2|16338.2|588
1636362900000|2021-11-08 09:15:00|16348.9|16346.9|16342.4|16340.4|16350.4|16348.4|16342|16340|378
1636363200000|2021-11-08 09:20:00|16342.7|16340.7|16344.3|16342.3|16344.7|16342.7|16340.2|16338.2|324
1636363500000|2021-11-08 09:25:00|16344.2|16342.2|16340.9|16338.9|16344.9|16342.9|16340.9|16338.9|260
1636363800000|2021-11-08 09:30:00|16341|16339|16344.5|16342.5|16345.8|16343.8|16338.2|16336.2|486
1636364100000|2021-11-08 09:35:00|16344.7|16342.7|16347.7|16345.7|16348.3|16346.3|16339|16337|406
1636364400000|2021-11-08 09:40:00|16347.5|16345.5|16340.2|16338.2|16347.5|16345.5|16339.5|16337.5|284
1636364700000|2021-11-08 09:45:00|16340.3|16338.3|16342.5|16340.5|16343.2|16341.2|16337.8|16335.8|203
1636365000000|2021-11-08 09:50:00|16342.7|16340.7|16344.8|16342.8|16345.3|16343.3|16342.4|16340.4|192
1636365300000|2021-11-08 09:55:00|16344.9|16342.9|16344.8|16342.8|16347.7|16345.7|16342.4|16340.4|264
1636365600000|2021-11-08 10:00:00|16344.9|16342.9|16345.2|16343.2|16349.2|16347.2|16343.7|16341.7|259
1636365900000|2021-11-08 10:05:00|16345.7|16343.7|16347.8|16345.8|16348.3|16346.3|16344.8|16342.8|361
1636366200000|2021-11-08 10:10:00|16347.9|16345.9|16348.7|16346.7|16350.8|16348.8|16344.9|16342.9|423
1636366500000|2021-11-08 10:15:00|16348.8|16346.8|16353.5|16351.5|16354.3|16352.3|16347.7|16345.7|387
1636366800000|2021-11-08 10:20:00|16353.4|16351.4|16356.5|16354.5|16356.8|16354.8|16351.8|16349.8|379
1636367100000|2021-11-08 10:25:00|16356.4|16354.4|16360.7|16358.7|16364|16362|16354.7|16352.7|604
1636367400000|2021-11-08 10:30:00|16360.5|16358.5|16359.7|16357.7|16361|16359|16358|16356|194
1636367700000|2021-11-08 10:35:00|16360.3|16358.3|16365.5|16363.5|16366.8|16364.8|16359.5|16357.5|365
1636368000000|2021-11-08 10:40:00|16365.7|16363.7|16355|16353|16366.5|16364.5|16355|16353|311
1636368300000|2021-11-08 10:45:00|16354.9|16352.9|16352|16350|16356.8|16354.8|16351.8|16349.8|354
1636368600000|2021-11-08 10:50:00|16352.8|16350.8|16357.9|16355.9|16357.9|16355.9|16352|16350|253
1636368900000|2021-11-08 10:55:00|16358.2|16356.2|16355|16353|16358.2|16356.2|16353|16351|317
1636369200000|2021-11-08 11:00:00|16354.9|16352.9|16356|16354|16357.2|16355.2|16354.9|16352.9|125
1636369500000|2021-11-08 11:05:00|16355.9|16353.9|16358.7|16356.7|16360.2|16358.2|16355.2|16353.2|168
1636369800000|2021-11-08 11:10:00|16358.8|16356.8|16357.2|16355.2|16360|16358|16356.4|16354.4|232
1636370100000|2021-11-08 11:15:00|16357.3|16355.3|16358.3|16356.3|16360.7|16358.7|16356.2|16354.2|158
1636370400000|2021-11-08 11:20:00|16358.2|16356.2|16356.5|16354.5|16364.3|16362.3|16356.3|16354.3|320
1636370700000|2021-11-08 11:25:00|16356.7|16354.7|16362|16360|16362.7|16360.7|16356.7|16354.7|165
1636371000000|2021-11-08 11:30:00|16362.2|16360.2|16362|16360|16362.3|16360.3|16359|16357|140
1636371300000|2021-11-08 11:35:00|16362.2|16360.2|16366|16364|16368.3|16366.3|16361.7|16359.7|392
1636371600000|2021-11-08 11:40:00|16365.9|16363.9|16371.4|16369.4|16373.3|16371.3|16365.7|16363.7|473
1636371900000|2021-11-08 11:45:00|16371.2|16369.2|16369.8|16367.8|16372.3|16370.3|16369.2|16367.2|246
1636372200000|2021-11-08 11:50:00|16369.7|16367.7|16365|16363|16370.5|16368.5|16364.5|16362.5|268
1636372500000|2021-11-08 11:55:00|16364.9|16362.9|16364.7|16362.7|16368.2|16366.2|16364.2|16362.2|194
1636372800000|2021-11-08 12:00:00|16364.5|16362.5|16360|16358|16365.5|16363.5|16353.8|16351.8|595
1636373100000|2021-11-08 12:05:00|16359.9|16357.9|16354.7|16352.7|16361.7|16359.7|16354.3|16352.3|255
1636373400000|2021-11-08 12:10:00|16354.8|16352.8|16360.8|16358.8|16361.9|16359.9|16352.5|16350.5|405
1636373700000|2021-11-08 12:15:00|16360.7|16358.7|16361.8|16359.8|16363.7|16361.7|16360.4|16358.4|284
1636374000000|2021-11-08 12:20:00|16361.7|16359.7|16360|16358|16364.3|16362.3|16360|16358|189
1636374300000|2021-11-08 12:25:00|16360.2|16358.2|16364.4|16362.4|16365.3|16363.3|16359.9|16357.9|405
1636374600000|2021-11-08 12:30:00|16364.3|16362.3|16366.7|16364.7|16371.2|16369.2|16363.9|16361.9|670
1636374900000|2021-11-08 12:35:00|16366.5|16364.5|16364.9|16362.9|16367.5|16365.5|16364.2|16362.2|287
1636375200000|2021-11-08 12:40:00|16365|16363|16357|16355|16365.7|16363.7|16356.4|16354.4|765
1636375500000|2021-11-08 12:45:00|16356.7|16354.7|16354.9|16352.9|16357|16355|16349.9|16347.9|803
1636375800000|2021-11-08 12:50:00|16354.3|16352.3|16353.2|16351.2|16354.7|16352.7|16350.3|16348.3|376
1636376100000|2021-11-08 12:55:00|16353.3|16351.3|16353.3|16351.3|16353.7|16351.7|16346.8|16344.8|478
1636376400000|2021-11-08 13:00:00|16353.4|16351.4|16353.8|16351.8|16355.2|16353.2|16350.5|16348.5|371
1636376700000|2021-11-08 13:05:00|16353.9|16351.9|16355|16353|16357.7|16355.7|16350.3|16348.3|623
1636377000000|2021-11-08 13:10:00|16355.4|16353.4|16354.2|16352.2|16356.8|16354.8|16350|16348|507
1636377300000|2021-11-08 13:15:00|16354|16352|16355.7|16353.7|16359.2|16357.2|16353.3|16351.3|438
1636377600000|2021-11-08 13:20:00|16355.8|16353.8|16362.7|16360.7|16364.3|16362.3|16354.9|16352.9|636
1636377900000|2021-11-08 13:25:00|16362.5|16360.5|16367.4|16365.4|16368.9|16366.9|16361.4|16359.4|869
1636378200000|2021-11-08 13:30:00|16367.5|16365.5|16362.8|16360.8|16369.2|16367.2|16361.9|16359.9|632
1636378500000|2021-11-08 13:35:00|16362.7|16360.7|16365.9|16363.9|16367.3|16365.3|16359.7|16357.7|639
1636378800000|2021-11-08 13:40:00|16366|16364|16364.2|16362.2|16367.7|16365.7|16360.8|16358.8|864
1636379100000|2021-11-08 13:45:00|16364|16362|16362.7|16360.7|16365.7|16363.7|16360.8|16358.8|417
1636379400000|2021-11-08 13:50:00|16362.5|16360.5|16364.2|16362.2|16366.7|16364.7|16362.5|16360.5|449
1636379700000|2021-11-08 13:55:00|16364.5|16362.5|16365.7|16363.7|16366.7|16364.7|16363|16361|364
1636380000000|2021-11-08 14:00:00|16365.8|16363.8|16359.2|16357.2|16368.2|16366.2|16356.5|16354.5|1673
1636380300000|2021-11-08 14:05:00|16359.3|16357.3|16366|16364|16366.8|16364.8|16356.5|16354.5|1099
1636380600000|2021-11-08 14:10:00|16366.5|16364.5|16374.7|16372.7|16374.9|16372.9|16363.4|16361.4|1342
1636380900000|2021-11-08 14:15:00|16374.9|16372.9|16375.5|16373.5|16377.2|16375.2|16367.5|16365.5|1564
1636381200000|2021-11-08 14:20:00|16375.7|16373.7|16383.2|16381.2|16385.3|16383.3|16372.4|16370.4|2103
1636381500000|2021-11-08 14:25:00|16382.4|16380.4|16360.4|16358.4|16382.4|16380.4|16360.2|16358.2|2319
1636381800000|2021-11-08 14:30:00|16360.3|16358.3|16383.8|16382.8|16385.3|16384.3|16343|16342|15991
1636382100000|2021-11-08 14:35:00|16383.7|16382.7|16368|16367|16403.7|16402.7|16362.3|16361.3|13146
1636382400000|2021-11-08 14:40:00|16368.5|16367.5|16359.9|16358.9|16384.2|16383.2|16351.9|16350.9|9830
1636382700000|2021-11-08 14:45:00|16360|16359|16361.5|16360.5|16374.9|16373.9|16347.7|16346.7|8132
1636383000000|2021-11-08 14:50:00|16361.8|16360.8|16343.9|16342.9|16371.2|16370.2|16327.7|16326.7|9843
1636383300000|2021-11-08 14:55:00|16344|16343|16348.4|16347.4|16356.2|16355.2|16332.7|16331.7|7225
1636383600000|2021-11-08 15:00:00|16348.2|16347.2|16335.7|16334.7|16351.4|16350.4|16328.9|16327.9|7671
1636383900000|2021-11-08 15:05:00|16335.8|16334.8|16347.3|16346.3|16370|16369|16334.5|16333.5|8500
1636384200000|2021-11-08 15:10:00|16346.1|16345.1|16351.9|16350.9|16361.6|16360.6|16343.4|16342.4|6084
1636384500000|2021-11-08 15:15:00|16351.8|16350.8|16355.4|16354.4|16362.6|16361.6|16347.4|16346.4|5002
1636384800000|2021-11-08 15:20:00|16355.3|16354.3|16361.4|16360.4|16371.1|16370.1|16354.1|16353.1|5470
1636385100000|2021-11-08 15:25:00|16361.6|16360.6|16349.2|16348.2|16365.7|16364.7|16342.1|16341.1|5515
1636385400000|2021-11-08 15:30:00|16348.9|16347.9|16350.9|16349.9|16369.1|16368.1|16345.9|16344.9|5461
1636385700000|2021-11-08 15:35:00|16350.8|16349.8|16331.3|16330.3|16359.9|16358.9|16330.9|16329.9|5810
1636386000000|2021-11-08 15:40:00|16331.2|16330.2|16325.1|16324.1|16338.6|16337.6|16311.6|16310.6|9195
1636386300000|2021-11-08 15:45:00|16324.8|16323.8|16350.7|16349.7|16353.1|16352.1|16322.9|16321.9|6888
1636386600000|2021-11-08 15:50:00|16350.8|16349.8|16350.1|16349.1|16352.3|16351.3|16342.2|16341.2|3463
1636386900000|2021-11-08 15:55:00|16349.9|16348.9|16346.2|16345.2|16357.2|16356.2|16340.4|16339.4|4973
1636387200000|2021-11-08 16:00:00|16346.3|16345.3|16349.7|16348.7|16354.8|16353.8|16335.3|16334.3|5832
1636387500000|2021-11-08 16:05:00|16349.6|16348.6|16351.9|16350.9|16356.4|16355.4|16335.4|16334.4|6052
1636387800000|2021-11-08 16:10:00|16351.3|16350.3|16330.8|16329.8|16354.4|16353.4|16327.7|16326.7|5876
1636388100000|2021-11-08 16:15:00|16330.9|16329.9|16346.2|16345.2|16348.7|16347.7|16325.1|16324.1|5402
1636388400000|2021-11-08 16:20:00|16346.3|16345.3|16361.7|16360.7|16370.9|16369.9|16346.2|16345.2|6275
1636388700000|2021-11-08 16:25:00|16361.8|16360.8|16369.3|16368.3|16376.7|16375.7|16361.4|16360.4|3897
1636389000000|2021-11-08 16:30:00|16369.4|16368.4|16367.6|16366.6|16373.3|16372.3|16360.9|16359.9|3282
1636389300000|2021-11-08 16:35:00|16367.4|16366.4|16366.8|16365.8|16376.3|16375.3|16362.3|16361.3|2968
1636389600000|2021-11-08 16:40:00|16366.7|16365.7|16359.7|16358.7|16368.6|16367.6|16354.6|16353.6|3474
1636389900000|2021-11-08 16:45:00|16359.6|16358.6|16347.7|16346.7|16361.7|16360.7|16346.8|16345.8|2991
1636390200000|2021-11-08 16:50:00|16347.8|16346.8|16345.6|16344.6|16350.7|16349.7|16335.7|16334.7|4223
1636390500000|2021-11-08 16:55:00|16345.4|16344.4|16342.8|16341.8|16346.1|16345.1|16336.7|16335.7|2485
1636390800000|2021-11-08 17:00:00|16342.9|16341.9|16327.6|16326.6|16350.7|16349.7|16327.6|16326.6|4358
1636391100000|2021-11-08 17:05:00|16327.3|16326.3|16335.7|16334.7|16339.1|16338.1|16324.6|16323.6|3433
1636391400000|2021-11-08 17:10:00|16335.6|16334.6|16331.3|16330.3|16342.2|16341.2|16328.3|16327.3|2888
1636391700000|2021-11-08 17:15:00|16331.2|16330.2|16344.4|16343.4|16345.1|16344.1|16321.8|16320.8|3934
1636392000000|2021-11-08 17:20:00|16344.6|16343.6|16336.7|16335.7|16347.9|16346.9|16336.1|16335.1|2034
1636392300000|2021-11-08 17:25:00|16336.9|16335.9|16335.9|16334.9|16341.7|16340.7|16331.7|16330.7|1719
1636392600000|2021-11-08 17:30:00|16336.1|16335.1|16346.6|16345.6|16348.2|16347.2|16329.9|16328.9|2564
1636392900000|2021-11-08 17:35:00|16346.4|16345.4|16331.9|16330.9|16348.2|16347.2|16329.9|16328.9|2333
1636393200000|2021-11-08 17:40:00|16332.7|16331.7|16348.5|16347.5|16352.2|16351.2|16331.1|16330.1|2639
1636393500000|2021-11-08 17:45:00|16348.6|16347.6|16346|16345|16354|16353|16345.6|16344.6|2022
1636393800000|2021-11-08 17:50:00|16345.9|16344.9|16346.7|16345.7|16349.9|16348.9|16337.1|16336.1|2932
1636394100000|2021-11-08 17:55:00|16346.6|16345.6|16354.2|16353.2|16356.4|16355.4|16337|16336|2649
1636394400000|2021-11-08 18:00:00|16354.4|16353.4|16352.5|16351.5|16359|16358|16347|16346|3012
1636394700000|2021-11-08 18:05:00|16352.6|16351.6|16354|16353|16358.6|16357.6|16352.4|16351.4|1765
1636395000000|2021-11-08 18:10:00|16353.9|16352.9|16365.6|16364.6|16372|16371|16350.2|16349.2|3646
1636395300000|2021-11-08 18:15:00|16365.7|16364.7|16369.7|16368.7|16369.7|16368.7|16358.1|16357.1|2199
1636395600000|2021-11-08 18:20:00|16369.4|16368.4|16368.5|16367.5|16373.9|16372.9|16365.7|16364.7|2190
1636395900000|2021-11-08 18:25:00|16368.4|16367.4|16369|16368|16374.5|16373.5|16363.6|16362.6|1945
1636396200000|2021-11-08 18:30:00|16369.1|16368.1|16360.5|16359.5|16373.7|16372.7|16360.5|16359.5|2763
1636396500000|2021-11-08 18:35:00|16360.7|16359.7|16363.4|16362.4|16367.5|16366.5|16355.5|16354.5|1992
1636396800000|2021-11-08 18:40:00|16363.5|16362.5|16365.1|16364.1|16365.9|16364.9|16357.9|16356.9|1932
1636397100000|2021-11-08 18:45:00|16365.2|16364.2|16369.2|16368.2|16374.6|16373.6|16359.2|16358.2|2341
1636397400000|2021-11-08 18:50:00|16369.4|16368.4|16374.2|16373.2|16376.4|16375.4|16368.1|16367.1|1743
1636397700000|2021-11-08 18:55:00|16374.1|16373.1|16369.1|16368.1|16376|16375|16367.5|16366.5|1692
1636398000000|2021-11-08 19:00:00|16369|16368|16372.7|16371.7|16376.1|16375.1|16367.1|16366.1|2202
1636398300000|2021-11-08 19:05:00|16372.6|16371.6|16372.7|16371.7|16376.9|16375.9|16367.1|16366.1|2069
1636398600000|2021-11-08 19:10:00|16372.9|16371.9|16373.4|16372.4|16373.4|16372.4|16365.1|16364.1|1832
1636398900000|2021-11-08 19:15:00|16373.5|16372.5|16385.7|16384.7|16392|16391|16370.7|16369.7|4806
1636399200000|2021-11-08 19:20:00|16385.6|16384.6|16367.2|16366.2|16385.7|16384.7|16364.9|16363.9|3518
1636399500000|2021-11-08 19:25:00|16367.1|16366.1|16351|16350|16367.1|16366.1|16351|16350|2925
1636399800000|2021-11-08 19:30:00|16351.1|16350.1|16360.4|16359.4|16366.6|16365.6|16351.1|16350.1|2545
1636400100000|2021-11-08 19:35:00|16360.2|16359.2|16364|16363|16365.5|16364.5|16357.9|16356.9|1228
1636400400000|2021-11-08 19:40:00|16363.9|16362.9|16370.7|16369.7|16373.1|16372.1|16363.2|16362.2|1723
1636400700000|2021-11-08 19:45:00|16370.6|16369.6|16374|16373|16375.4|16374.4|16369.5|16368.5|2104
1636401000000|2021-11-08 19:50:00|16373.9|16372.9|16368.4|16367.4|16378.5|16377.5|16367.7|16366.7|1437
1636401300000|2021-11-08 19:55:00|16368.5|16367.5|16377.5|16376.5|16380.5|16379.5|16368.5|16367.5|1898
1636401600000|2021-11-08 20:00:00|16377.4|16376.4|16375.5|16374.5|16377.4|16376.4|16369.4|16368.4|1857
1636401900000|2021-11-08 20:05:00|16375.9|16374.9|16370.7|16369.7|16377.1|16376.1|16362.6|16361.6|2427
1636402200000|2021-11-08 20:10:00|16370.9|16369.9|16371.2|16370.2|16373.5|16372.5|16363|16362|2439
1636402500000|2021-11-08 20:15:00|16371.4|16370.4|16371.9|16370.9|16375.4|16374.4|16366.7|16365.7|1714
1636402800000|2021-11-08 20:20:00|16371.3|16370.3|16369.1|16368.1|16377.6|16376.6|16366.8|16365.8|1618
1636403100000|2021-11-08 20:25:00|16368.9|16367.9|16362.6|16361.6|16371.1|16370.1|16355.7|16354.7|3228
1636403400000|2021-11-08 20:30:00|16362.7|16361.7|16358.7|16357.7|16366.4|16365.4|16357.3|16356.3|2644
1636403700000|2021-11-08 20:35:00|16358.8|16357.8|16357.2|16356.2|16365.1|16364.1|16353.7|16352.7|2053
1636404000000|2021-11-08 20:40:00|16357.1|16356.1|16334.6|16333.6|16357.2|16356.2|16331.6|16330.6|4936
1636404300000|2021-11-08 20:45:00|16334.7|16333.7|16320.2|16319.2|16336.7|16335.7|16315.6|16314.6|6222
1636404600000|2021-11-08 20:50:00|16321.3|16320.3|16344.8|16343.8|16347.1|16346.1|16321.3|16320.3|7885
1636404900000|2021-11-08 20:55:00|16344.9|16343.9|16339.1|16338.1|16347.9|16346.9|16333.9|16332.9|8059
1636405200000|2021-11-08 21:00:00|16338.7|16337.7|16326.3|16324.3|16341.4|16339.4|16312|16310|5965
1636405500000|2021-11-08 21:05:00|16327.3|16325.3|16329.7|16327.7|16333.3|16331.3|16325.7|16323.7|1278
1636405800000|2021-11-08 21:10:00|16329.9|16327.9|16337|16335|16337.9|16335.9|16325.9|16323.9|949
1636406100000|2021-11-08 21:15:00|16336.2|16334.2|16330.4|16328.4|16336.2|16334.2|16323.3|16321.3|666
1636406400000|2021-11-08 21:20:00|16330.5|16328.5|16332.9|16330.9|16337.2|16335.2|16329.5|16327.5|267
1636406700000|2021-11-08 21:25:00|16333|16331|16330.7|16328.7|16335|16333|16330.7|16328.7|214
1636407000000|2021-11-08 21:30:00|16330.5|16328.5|16332.7|16330.7|16337.8|16335.8|16330.4|16328.4|248
1636407300000|2021-11-08 21:35:00|16332.5|16330.5|16329.4|16327.4|16332.5|16330.5|16328.5|16326.5|179
1636407600000|2021-11-08 21:40:00|16329.5|16327.5|16334.3|16332.3|16336.4|16334.4|16329.5|16327.5|202
1636407900000|2021-11-08 21:45:00|16335.7|16333.7|16333.2|16331.2|16336.7|16334.7|16331.9|16329.9|153
1636408200000|2021-11-08 21:50:00|16333.3|16331.3|16336|16334|16336.8|16334.8|16333.3|16331.3|191
1636408500000|2021-11-08 21:55:00|16335.5|16333.5|16334.9|16329.9|16335.5|16333.5|16331.8|16329.8|193
1636408800000|2021-11-08 22:00:00|16334.8|16329.8|16332.6|16327.6|16335.4|16330.4|16332.1|16327.1|0
1636409100000|2021-11-08 22:05:00|16332.4|16327.4|16332.8|16327.8|16333.9|16328.9|16332|16327|0
1636409400000|2021-11-08 22:10:00|16333.2|16328.2|16334.2|16329.2|16334.9|16329.9|16332.9|16327.9|0
1636409700000|2021-11-08 22:15:00|16333.9|16328.9|16333.8|16328.8|16334.3|16329.3|16333.8|16328.8|0
1636410000000|2021-11-08 22:20:00|16333.7|16328.7|16334.1|16329.1|16334.3|16329.3|16332.6|16327.6|0
1636410300000|2021-11-08 22:25:00|16334.7|16329.7|16333.8|16328.8|16334.7|16329.7|16333.4|16328.4|0
1636410600000|2021-11-08 22:30:00|16333.6|16328.6|16330.2|16325.2|16333.8|16328.8|16329.9|16324.9|0
1636410900000|2021-11-08 22:35:00|16330.1|16325.1|16329.3|16324.3|16330.2|16325.2|16328.7|16323.7|0
1636411200000|2021-11-08 22:40:00|16329.4|16324.4|16328.3|16323.3|16329.5|16324.5|16328.3|16323.3|0
1636411500000|2021-11-08 22:45:00|16328.5|16323.5|16328.5|16323.5|16329.6|16324.6|16327.1|16322.1|0
1636411800000|2021-11-08 22:50:00|16328.4|16323.4|16326.7|16321.7|16329|16324|16326.7|16321.7|0
1636412100000|2021-11-08 22:55:00|16328.1|16323.1|16328.2|16323.2|16328.4|16323.4|16327.9|16322.9|0
1636412400000|2021-11-08 23:00:00|16325|16323|16325.3|16323.3|16328.7|16326.7|16320.9|16318.9|553
1636412700000|2021-11-08 23:05:00|16325.4|16323.4|16324.3|16322.3|16325.9|16323.9|16322.4|16320.4|183
1636413000000|2021-11-08 23:10:00|16325.8|16323.8|16321.4|16319.4|16326.3|16324.3|16319.9|16317.9|180
1636413300000|2021-11-08 23:15:00|16321.5|16319.5|16314.4|16312.4|16323.3|16321.3|16313.9|16311.9|380
1636413600000|2021-11-08 23:20:00|16314.3|16312.3|16316.2|16314.2|16317.3|16315.3|16313.8|16311.8|216
1636413900000|2021-11-08 23:25:00|16316.3|16314.3|16321.9|16319.9|16323.4|16321.4|16315.9|16313.9|260
1636414200000|2021-11-08 23:30:00|16322.2|16320.2|16326.2|16324.2|16326.9|16324.9|16321.4|16319.4|194
1636414500000|2021-11-08 23:35:00|16326.4|16324.4|16325.8|16323.8|16328|16326|16323.7|16321.7|175
1636414800000|2021-11-08 23:40:00|16326.4|16324.4|16326.8|16324.8|16327.7|16325.7|16325.4|16323.4|145
1636415100000|2021-11-08 23:45:00|16326.4|16324.4|16323.7|16321.7|16332.4|16330.4|16323.5|16321.5|323
1636415400000|2021-11-08 23:50:00|16323.4|16321.4|16318.9|16316.9|16324.2|16322.2|16316.9|16314.9|339
1636415700000|2021-11-08 23:55:00|16318.8|16316.8|16319.9|16317.9|16321.9|16319.9|16317.2|16315.2|170
1636416000000|2021-11-09 00:00:00|16320.2|16318.2|16321.2|16319.2|16323.8|16321.8|16316.3|16314.3|496
1636416300000|2021-11-09 00:05:00|16321|16319|16321.8|16319.8|16323.7|16321.7|16320.7|16318.7|200
1636416600000|2021-11-09 00:10:00|16321.9|16319.9|16314.8|16312.8|16322.4|16320.4|16314.8|16312.8|367
1636416900000|2021-11-09 00:15:00|16314.9|16312.9|16304.9|16302.9|16315.5|16313.5|16304|16302|917
1636417200000|2021-11-09 00:20:00|16304.8|16302.8|16309.2|16307.2|16310|16308|16304.8|16302.8|227
1636417500000|2021-11-09 00:25:00|16309|16307|16296.9|16294.9|16309|16307|16295.3|16293.3|787
1636417800000|2021-11-09 00:30:00|16297|16295|16296.7|16294.7|16301.2|16299.2|16294.2|16292.2|418
1636418100000|2021-11-09 00:35:00|16296.8|16294.8|16298.8|16296.8|16302.4|16300.4|16294.9|16292.9|445
1636418400000|2021-11-09 00:40:00|16298.7|16296.7|16298.3|16296.3|16301.4|16299.4|16297.5|16295.5|197
1636418700000|2021-11-09 00:45:00|16298.5|16296.5|16301.5|16299.5|16301.7|16299.7|16298.2|16296.2|202
1636419000000|2021-11-09 00:50:00|16301.3|16299.3|16299.4|16297.4|16301.5|16299.5|16298.3|16296.3|139
1636419300000|2021-11-09 00:55:00|16299.3|16297.3|16297.4|16295.4|16299.7|16297.7|16295.2|16293.2|275
1636419600000|2021-11-09 01:00:00|16297.3|16295.3|16296.5|16294.5|16301.7|16299.7|16295.3|16293.3|285
1636419900000|2021-11-09 01:05:00|16296.4|16294.4|16295.5|16293.5|16298|16296|16295|16293|170
1636420200000|2021-11-09 01:10:00|16295.7|16293.7|16301.5|16299.5|16301.7|16299.7|16295.7|16293.7|177
1636420500000|2021-11-09 01:15:00|16301.7|16299.7|16305.9|16303.9|16307.4|16305.4|16301.5|16299.5|484
1636420800000|2021-11-09 01:20:00|16305.8|16303.8|16306.9|16304.9|16307.3|16305.3|16303|16301|224
1636421100000|2021-11-09 01:25:00|16306.8|16304.8|16303.9|16301.9|16307.7|16305.7|16302.7|16300.7|147
1636421400000|2021-11-09 01:30:00|16303.8|16301.8|16298.5|16296.5|16304|16302|16296.3|16294.3|205
1636421700000|2021-11-09 01:35:00|16298.4|16296.4|16299.8|16297.8|16301.4|16299.4|16292.4|16290.4|411
1636422000000|2021-11-09 01:40:00|16300|16298|16300|16298|16301.8|16299.8|16297.4|16295.4|100
1636422300000|2021-11-09 01:45:00|16299.9|16297.9|16304.8|16302.8|16306.5|16304.5|16297.5|16295.5|386
1636422600000|2021-11-09 01:50:00|16304.7|16302.7|16305.9|16303.9|16307.5|16305.5|16304.3|16302.3|182
1636422900000|2021-11-09 01:55:00|16306|16304|16306.9|16304.9|16307|16305|16301.7|16299.7|195
1636423200000|2021-11-09 02:00:00|16306.8|16304.8|16308.4|16306.4|16311.4|16309.4|16304.9|16302.9|461
1636423500000|2021-11-09 02:05:00|16308.5|16306.5|16308.7|16306.7|16308.9|16306.9|16305.7|16303.7|146
1636423800000|2021-11-09 02:10:00|16308.8|16306.8|16314.7|16312.7|16316.9|16314.9|16308.7|16306.7|487
1636424100000|2021-11-09 02:15:00|16314.8|16312.8|16314.9|16312.9|16315.3|16313.3|16311.7|16309.7|162
1636424400000|2021-11-09 02:20:00|16314.8|16312.8|16313|16311|16315.3|16313.3|16312.4|16310.4|158
1636424700000|2021-11-09 02:25:00|16312.9|16310.9|16310.5|16308.5|16313|16311|16310.3|16308.3|146
1636425000000|2021-11-09 02:30:00|16310.4|16308.4|16310.3|16308.3|16310.9|16308.9|16307.4|16305.4|164
1636425300000|2021-11-09 02:35:00|16309.9|16307.9|16312|16310|16312.5|16310.5|16309.7|16307.7|143
1636425600000|2021-11-09 02:40:00|16311.9|16309.9|16311.4|16309.4|16313|16311|16310.7|16308.7|53
1636425900000|2021-11-09 02:45:00|16311.3|16309.3|16313.2|16311.2|16315.3|16313.3|16310.5|16308.5|101
1636426200000|2021-11-09 02:50:00|16313.3|16311.3|16316.3|16314.3|16317|16315|16312.9|16310.9|105
1636426500000|2021-11-09 02:55:00|16316.4|16314.4|16316|16314|16319.9|16317.9|16315.7|16313.7|345
1636426800000|2021-11-09 03:00:00|16315.9|16313.9|16314.5|16312.5|16316.3|16314.3|16312.3|16310.3|122
1636427100000|2021-11-09 03:05:00|16314.7|16312.7|16316.9|16314.9|16317.4|16315.4|16313.2|16311.2|88
1636427400000|2021-11-09 03:10:00|16317.2|16315.2|16314.8|16312.8|16318.7|16316.7|16314.8|16312.8|110
1636427700000|2021-11-09 03:15:00|16314.3|16312.3|16314.2|16312.2|16316.7|16314.7|16313.4|16311.4|124
1636428000000|2021-11-09 03:20:00|16314|16312|16315.9|16313.9|16316.2|16314.2|16312.9|16310.9|107
1636428300000|2021-11-09 03:25:00|16316|16314|16316.4|16314.4|16318|16316|16315.3|16313.3|118
1636428600000|2021-11-09 03:30:00|16316.5|16314.5|16313.2|16311.2|16317.7|16315.7|16313.2|16311.2|120
1636428900000|2021-11-09 03:35:00|16313.7|16311.7|16310.2|16308.2|16313.7|16311.7|16306.7|16304.7|267
1636429200000|2021-11-09 03:40:00|16310|16308|16311.8|16309.8|16312.5|16310.5|16309.8|16307.8|130
1636429500000|2021-11-09 03:45:00|16311.9|16309.9|16305.7|16303.7|16312.4|16310.4|16304.9|16302.9|219
1636429800000|2021-11-09 03:50:00|16305.9|16303.9|16304.5|16302.5|16308.7|16306.7|16304.4|16302.4|223
1636430100000|2021-11-09 03:55:00|16304.7|16302.7|16308.8|16306.8|16308.9|16306.9|16303.4|16301.4|194
1636430400000|2021-11-09 04:00:00|16308.7|16306.7|16309.9|16307.9|16310.9|16308.9|16307.5|16305.5|162
1636430700000|2021-11-09 04:05:00|16310|16308|16310.2|16308.2|16310.7|16308.7|16308.7|16306.7|89
1636431000000|2021-11-09 04:10:00|16310|16308|16307.4|16305.4|16310.9|16308.9|16307.2|16305.2|99
1636431300000|2021-11-09 04:15:00|16307.5|16305.5|16306.4|16304.4|16307.5|16305.5|16305.3|16303.3|100
1636431600000|2021-11-09 04:20:00|16306.5|16304.5|16307|16305|16307.5|16305.5|16304.5|16302.5|47
1636431900000|2021-11-09 04:25:00|16307.2|16305.2|16308.7|16306.7|16308.9|16306.9|16306.5|16304.5|45
1636432200000|2021-11-09 04:30:00|16307.9|16305.9|16313.3|16311.3|16314|16312|16307.9|16305.9|149
1636432500000|2021-11-09 04:35:00|16313.4|16311.4|16313.2|16311.2|16313.7|16311.7|16311.3|16309.3|132
1636432800000|2021-11-09 04:40:00|16313.3|16311.3|16313.4|16311.4|16313.9|16311.9|16311.4|16309.4|55
1636433100000|2021-11-09 04:45:00|16313.3|16311.3|16311.4|16309.4|16314|16312|16311.2|16309.2|132
1636433400000|2021-11-09 04:50:00|16311.3|16309.3|16310.9|16308.9|16312.2|16310.2|16310.5|16308.5|61
1636433700000|2021-11-09 04:55:00|16310.8|16308.8|16310.2|16308.2|16311.2|16309.2|16307|16305|100
1636434000000|2021-11-09 05:00:00|16309.9|16307.9|16311.2|16309.2|16313.8|16311.8|16309.8|16307.8|123
1636434300000|2021-11-09 05:05:00|16311.3|16309.3|16314|16312|16314.3|16312.3|16310.4|16308.4|68
1636434600000|2021-11-09 05:10:00|16313.9|16311.9|16314|16312|16316|16314|16312.8|16310.8|135
1636434900000|2021-11-09 05:15:00|16313.9|16311.9|16316.8|16314.8|16316.8|16314.8|16313.7|16311.7|104
1636435200000|2021-11-09 05:20:00|16316.9|16314.9|16322.3|16320.3|16322.4|16320.4|16316.3|16314.3|438
1636435500000|2021-11-09 05:25:00|16322.2|16320.2|16323.4|16321.4|16327|16325|16319.3|16317.3|309
1636435800000|2021-11-09 05:30:00|16323.3|16321.3|16320.5|16318.5|16323.9|16321.9|16320.4|16318.4|203
1636436100000|2021-11-09 05:35:00|16320.4|16318.4|16322.5|16320.5|16322.5|16320.5|16317.9|16315.9|171
1636436400000|2021-11-09 05:40:00|16322.4|16320.4|16325|16323|16326.4|16324.4|16322.4|16320.4|183
1636436700000|2021-11-09 05:45:00|16324.9|16322.9|16328.8|16326.8|16328.8|16326.8|16324.9|16322.9|203
1636437000000|2021-11-09 05:50:00|16328.7|16326.7|16328.3|16326.3|16330.2|16328.2|16327.8|16325.8|141
1636437300000|2021-11-09 05:55:00|16328.2|16326.2|16328.8|16326.8|16329.8|16327.8|16327|16325|171
1636437600000|2021-11-09 06:00:00|16329.2|16327.2|16335.7|16333.7|16337.7|16335.7|16328.9|16326.9|608
1636437900000|2021-11-09 06:05:00|16335.9|16333.9|16334.5|16332.5|16336|16334|16333.5|16331.5|145
1636438200000|2021-11-09 06:10:00|16334.2|16332.2|16333.8|16331.8|16334.4|16332.4|16331.9|16329.9|113
1636438500000|2021-11-09 06:15:00|16333.7|16331.7|16331|16329|16334.3|16332.3|16330.8|16328.8|93
1636438800000|2021-11-09 06:20:00|16330.9|16328.9|16325.2|16323.2|16332.7|16330.7|16325.2|16323.2|240
1636439100000|2021-11-09 06:25:00|16325|16323|16327.8|16325.8|16328.5|16326.5|16325|16323|117
1636439400000|2021-11-09 06:30:00|16327.9|16325.9|16332.7|16330.7|16332.9|16330.9|16327.9|16325.9|167
1636439700000|2021-11-09 06:35:00|16332.8|16330.8|16329.9|16327.9|16334.9|16332.9|16328.9|16326.9|97
1636440000000|2021-11-09 06:40:00|16329.7|16327.7|16327.9|16325.9|16330.9|16328.9|16327.5|16325.5|59
1636440300000|2021-11-09 06:45:00|16328.7|16326.7|16328.7|16326.7|16330.2|16328.2|16328.2|16326.2|65
1636440600000|2021-11-09 06:50:00|16328.5|16326.5|16330.4|16328.4|16330.7|16328.7|16327.7|16325.7|82
1636440900000|2021-11-09 06:55:00|16330.5|16328.5|16328.8|16326.8|16330.8|16328.8|16327.8|16325.8|70
1636441200000|2021-11-09 07:00:00|16328.7|16326.7|16328.7|16326.7|16331.8|16329.8|16328.3|16326.3|102
1636441500000|2021-11-09 07:05:00|16328.8|16326.8|16330.9|16328.9|16331.7|16329.7|16326.2|16324.2|142
1636441800000|2021-11-09 07:10:00|16330.8|16328.8|16331.8|16329.8|16332.7|16330.7|16329.7|16327.7|78
1636442100000|2021-11-09 07:15:00|16331.7|16329.7|16329.9|16327.9|16331.7|16329.7|16326.5|16324.5|148
1636442400000|2021-11-09 07:20:00|16330|16328|16334|16332|16335.2|16333.2|16329.5|16327.5|178
1636442700000|2021-11-09 07:25:00|16334.2|16332.2|16330.7|16328.7|16334.3|16332.3|16328.8|16326.8|135
1636443000000|2021-11-09 07:30:00|16331|16329|16329.9|16327.9|16332.3|16330.3|16327.8|16325.8|84
1636443300000|2021-11-09 07:35:00|16329.8|16327.8|16324|16322|16330.3|16328.3|16323.9|16321.9|180
1636443600000|2021-11-09 07:40:00|16324.3|16322.3|16323.7|16321.7|16325.8|16323.8|16322.2|16320.2|226
1636443900000|2021-11-09 07:45:00|16323.2|16321.2|16317.7|16315.7|16324.8|16322.8|16317.4|16315.4|367
1636444200000|2021-11-09 07:50:00|16318.2|16316.2|16320.9|16318.9|16321.2|16319.2|16317.4|16315.4|171
1636444500000|2021-11-09 07:55:00|16320.8|16318.8|16323.3|16321.3|16323.8|16321.8|16319.8|16317.8|124
1636444800000|2021-11-09 08:00:00|16323.2|16321.2|16312.2|16310.2|16325.2|16323.2|16311.8|16309.8|818
1636445100000|2021-11-09 08:05:00|16312.4|16310.4|16327.2|16325.2|16329|16327|16311.8|16309.8|610
1636445400000|2021-11-09 08:10:00|16327.3|16325.3|16339.4|16337.4|16340.8|16338.8|16324|16322|911
1636445700000|2021-11-09 08:15:00|16339.3|16337.3|16333.7|16331.7|16342.3|16340.3|16333.2|16331.2|681
1636446000000|2021-11-09 08:20:00|16333.5|16331.5|16336.7|16334.7|16342|16340|16333|16331|585
1636446300000|2021-11-09 08:25:00|16336.5|16334.5|16334.2|16332.2|16337.3|16335.3|16330.4|16328.4|460
1636446600000|2021-11-09 08:30:00|16334.3|16332.3|16345.3|16343.3|16345.3|16343.3|16333.8|16331.8|522
1636446900000|2021-11-09 08:35:00|16344.9|16342.9|16338.3|16336.3|16348|16346|16337.3|16335.3|390
1636447200000|2021-11-09 08:40:00|16338.2|16336.2|16341.7|16339.7|16345.5|16343.5|16336.8|16334.8|339
1636447500000|2021-11-09 08:45:00|16342.2|16340.2|16347.8|16345.8|16348.2|16346.2|16338.5|16336.5|363
1636447800000|2021-11-09 08:50:00|16347.9|16345.9|16350.5|16348.5|16350.8|16348.8|16346.2|16344.2|367
1636448100000|2021-11-09 08:55:00|16350.4|16348.4|16348.9|16346.9|16352|16350|16346.7|16344.7|254
1636448400000|2021-11-09 09:00:00|16348.8|16346.8|16350.3|16348.3|16353.3|16351.3|16348|16346|637
1636448700000|2021-11-09 09:05:00|16349.9|16347.9|16346.3|16344.3|16350|16348|16345.5|16343.5|220
1636449000000|2021-11-09 09:10:00|16346.2|16344.2|16352.8|16350.8|16354.3|16352.3|16345.5|16343.5|287
1636449300000|2021-11-09 09:15:00|16352.9|16350.9|16352.7|16350.7|16357.3|16355.3|16351|16349|409
1636449600000|2021-11-09 09:20:00|16352.8|16350.8|16355.8|16353.8|16356|16354|16350.2|16348.2|224
1636449900000|2021-11-09 09:25:00|16355.7|16353.7|16354.3|16352.3|16355.9|16353.9|16350.3|16348.3|177
1636450200000|2021-11-09 09:30:00|16354.4|16352.4|16353.4|16351.4|16355|16353|16350.5|16348.5|268
1636450500000|2021-11-09 09:35:00|16353.3|16351.3|16357.2|16355.2|16357.7|16355.7|16351.8|16349.8|275
1636450800000|2021-11-09 09:40:00|16357|16355|16357.9|16355.9|16358|16356|16353.5|16351.5|179
1636451100000|2021-11-09 09:45:00|16357.8|16355.8|16362.3|16360.3|16363.4|16361.4|16357.8|16355.8|478
1636451400000|2021-11-09 09:50:00|16363.4|16361.4|16361|16359|16364.2|16362.2|16359.9|16357.9|207
1636451700000|2021-11-09 09:55:00|16361.2|16359.2|16360.2|16358.2|16363.4|16361.4|16360.2|16358.2|161
1636452000000|2021-11-09 10:00:00|16360.4|16358.4|16361|16359|16363|16361|16360|16358|202
1636452300000|2021-11-09 10:05:00|16360.9|16358.9|16362.9|16360.9|16363.4|16361.4|16359.7|16357.7|154
1636452600000|2021-11-09 10:10:00|16363|16361|16369.3|16367.3|16369.8|16367.8|16361.9|16359.9|500
1636452900000|2021-11-09 10:15:00|16369.2|16367.2|16370|16368|16371.9|16369.9|16367.4|16365.4|271
1636453200000|2021-11-09 10:20:00|16369.9|16367.9|16368.8|16366.8|16370.7|16368.7|16367.7|16365.7|152
1636453500000|2021-11-09 10:25:00|16368.9|16366.9|16364.7|16362.7|16369.2|16367.2|16364.3|16362.3|205
1636453800000|2021-11-09 10:30:00|16364.8|16362.8|16363|16361|16366.4|16364.4|16363|16361|148
1636454100000|2021-11-09 10:35:00|16363.2|16361.2|16365.3|16363.3|16365.5|16363.5|16361.8|16359.8|172
1636454400000|2021-11-09 10:40:00|16365.2|16363.2|16362.9|16360.9|16368|16366|16362.8|16360.8|182
1636454700000|2021-11-09 10:45:00|16362.7|16360.7|16369.9|16367.9|16372|16370|16362.7|16360.7|416
1636455000000|2021-11-09 10:50:00|16369.8|16367.8|16372.2|16370.2|16372.3|16370.3|16368.3|16366.3|222
1636455300000|2021-11-09 10:55:00|16372.3|16370.3|16371.3|16369.3|16373.5|16371.5|16367.8|16365.8|343
1636455600000|2021-11-09 11:00:00|16371.4|16369.4|16371|16369|16371.9|16369.9|16366.4|16364.4|266
1636455900000|2021-11-09 11:05:00|16371.2|16369.2|16364.4|16362.4|16371.2|16369.2|16364.2|16362.2|172
1636456200000|2021-11-09 11:10:00|16364.5|16362.5|16369.4|16367.4|16371.5|16369.5|16364.4|16362.4|264
1636456500000|2021-11-09 11:15:00|16369.5|16367.5|16378.4|16376.4|16379.7|16377.7|16369.2|16367.2|751
1636456800000|2021-11-09 11:20:00|16378.3|16376.3|16374.7|16372.7|16382.4|16380.4|16374.4|16372.4|643
1636457100000|2021-11-09 11:25:00|16374.8|16372.8|16377.5|16375.5|16379.8|16377.8|16374.5|16372.5|424
1636457400000|2021-11-09 11:30:00|16377.4|16375.4|16373.4|16371.4|16377.8|16375.8|16371.3|16369.3|308
1636457700000|2021-11-09 11:35:00|16373.3|16371.3|16369.3|16367.3|16374.3|16372.3|16368.5|16366.5|356
1636458000000|2021-11-09 11:40:00|16369.4|16367.4|16371.4|16369.4|16374.2|16372.2|16368.5|16366.5|380
1636458300000|2021-11-09 11:45:00|16371.3|16369.3|16372.9|16370.9|16374.4|16372.4|16370.7|16368.7|146
1636458600000|2021-11-09 11:50:00|16372.8|16370.8|16370.5|16368.5|16373.2|16371.2|16370.4|16368.4|100
1636458900000|2021-11-09 11:55:00|16370.4|16368.4|16365.9|16363.9|16371.2|16369.2|16365.4|16363.4|289
1636459200000|2021-11-09 12:00:00|16365.8|16363.8|16364.5|16362.5|16366.2|16364.2|16361.9|16359.9|548
1636459500000|2021-11-09 12:05:00|16364.4|16362.4|16369.3|16367.3|16369.7|16367.7|16363.5|16361.5|343
1636459800000|2021-11-09 12:10:00|16369.2|16367.2|16367.5|16365.5|16376.3|16374.3|16366.2|16364.2|649
1636460100000|2021-11-09 12:15:00|16367.4|16365.4|16369.9|16367.9|16373.4|16371.4|16365.8|16363.8|353
1636460400000|2021-11-09 12:20:00|16369.8|16367.8|16368.7|16366.7|16371.9|16369.9|16368.2|16366.2|241
1636460700000|2021-11-09 12:25:00|16368.3|16366.3|16366.8|16364.8|16370.3|16368.3|16366.7|16364.7|246
1636461000000|2021-11-09 12:30:00|16366.9|16364.9|16366.2|16364.2|16369.7|16367.7|16366|16364|254
1636461300000|2021-11-09 12:35:00|16366.3|16364.3|16363.2|16361.2|16367|16365|16359.7|16357.7|616
1636461600000|2021-11-09 12:40:00|16363.3|16361.3|16360|16358|16368.8|16366.8|16359.7|16357.7|1150
1636461900000|2021-11-09 12:45:00|16360.2|16358.2|16354.5|16352.5|16360.9|16358.9|16344.4|16342.4|1438
1636462200000|2021-11-09 12:50:00|16354.2|16352.2|16356.7|16354.7|16357.7|16355.7|16353.2|16351.2|389
1636462500000|2021-11-09 12:55:00|16356.5|16354.5|16352.4|16350.4|16359.8|16357.8|16351.3|16349.3|460
1636462800000|2021-11-09 13:00:00|16352.3|16350.3|16352|16350|16354.8|16352.8|16348.3|16346.3|586
1636463100000|2021-11-09 13:05:00|16352.2|16350.2|16357.3|16355.3|16358.9|16356.9|16352.2|16350.2|467
1636463400000|2021-11-09 13:10:00|16357.4|16355.4|16356.8|16354.8|16359.8|16357.8|16356.3|16354.3|412
1636463700000|2021-11-09 13:15:00|16356.3|16354.3|16360.3|16358.3|16360.8|16358.8|16356.3|16354.3|307
1636464000000|2021-11-09 13:20:00|16360.2|16358.2|16364.4|16362.4|16365.8|16363.8|16359.9|16357.9|558
1636464300000|2021-11-09 13:25:00|16364.5|16362.5|16370|16368|16371.3|16369.3|16363.3|16361.3|576
1636464600000|2021-11-09 13:30:00|16369.9|16367.9|16379.2|16377.2|16381|16379|16369.4|16367.4|2026
1636464900000|2021-11-09 13:35:00|16379.3|16377.3|16380.8|16378.8|16381.5|16379.5|16375.4|16373.4|853
1636465200000|2021-11-09 13:40:00|16380.9|16378.9|16393|16391|16394.2|16392.2|16379.7|16377.7|2071
1636465500000|2021-11-09 13:45:00|16392.9|16390.9|16394.3|16392.3|16397.2|16395.2|16391.2|16389.2|1303
1636465800000|2021-11-09 13:50:00|16393.9|16391.9|16388.8|16386.8|16396.3|16394.3|16388.5|16386.5|990
1636466100000|2021-11-09 13:55:00|16388.7|16386.7|16385|16383|16388.8|16386.8|16381.4|16379.4|1190
1636466400000|2021-11-09 14:00:00|16384.9|16382.9|16390|16388|16393.5|16391.5|16383.5|16381.5|1401
1636466700000|2021-11-09 14:05:00|16390.2|16388.2|16382.7|16380.7|16390.8|16388.8|16381|16379|865
1636467000000|2021-11-09 14:10:00|16382.8|16380.8|16384|16382|16384.9|16382.9|16381.8|16379.8|544
1636467300000|2021-11-09 14:15:00|16384.2|16382.2|16391.3|16389.3|16391.3|16389.3|16383.7|16381.7|846
1636467600000|2021-11-09 14:20:00|16391.2|16389.2|16394|16392|16396.3|16394.3|16389.7|16387.7|1043
1636467900000|2021-11-09 14:25:00|16393.9|16391.9|16385.3|16383.3|16394.4|16392.4|16383.4|16381.4|1754
1636468200000|2021-11-09 14:30:00|16384.8|16383.8|16373|16372|16400.5|16399.5|16370.8|16369.8|14996
1636468500000|2021-11-09 14:35:00|16373.4|16372.4|16379.3|16378.3|16386.5|16385.5|16363.2|16362.2|9808
1636468800000|2021-11-09 14:40:00|16379.2|16378.2|16373.3|16372.3|16389.9|16388.9|16367.7|16366.7|8593
1636469100000|2021-11-09 14:45:00|16373.2|16372.2|16335.9|16334.9|16382|16381|16328.3|16327.3|12573
1636469400000|2021-11-09 14:50:00|16336.2|16335.2|16309.3|16308.3|16345.5|16344.5|16298|16297|15527
1636469700000|2021-11-09 14:55:00|16308.4|16307.4|16234.5|16233.5|16321.4|16320.4|16207|16206|25569
1636470000000|2021-11-09 15:00:00|16234.7|16233.7|16213|16212|16250.8|16249.8|16203.3|16202.3|22347
1636470300000|2021-11-09 15:05:00|16212.8|16211.8|16213|16212|16238.5|16237.5|16204.8|16203.8|12922
1636470600000|2021-11-09 15:10:00|16211.6|16210.6|16244.2|16243.2|16246.4|16245.4|16197.4|16196.4|11345
1636470900000|2021-11-09 15:15:00|16243.8|16242.8|16261.3|16260.3|16271.4|16270.4|16234.1|16233.1|11721
1636471200000|2021-11-09 15:20:00|16261.8|16260.8|16239.1|16238.1|16267.6|16266.6|16224.3|16223.3|8901
1636471500000|2021-11-09 15:25:00|16239.2|16238.2|16250.1|16249.1|16262.1|16261.1|16235.1|16234.1|6802
1636471800000|2021-11-09 15:30:00|16249.6|16248.6|16284.1|16283.1|16285.1|16284.1|16246.6|16245.6|9658
1636472100000|2021-11-09 15:35:00|16284.3|16283.3|16272.1|16271.1|16284.3|16283.3|16259.3|16258.3|6360
1636472400000|2021-11-09 15:40:00|16272.9|16271.9|16290.3|16289.3|16293.9|16292.9|16270.6|16269.6|6285
1636472700000|2021-11-09 15:45:00|16290.2|16289.2|16278.4|16277.4|16293.3|16292.3|16275.9|16274.9|5244
1636473000000|2021-11-09 15:50:00|16278.3|16277.3|16272.7|16271.7|16283.4|16282.4|16262.6|16261.6|5902
1636473300000|2021-11-09 15:55:00|16272.6|16271.6|16258.3|16257.3|16277.7|16276.7|16248.9|16247.9|7059
1636473600000|2021-11-09 16:00:00|16258.4|16257.4|16276.3|16275.3|16278.1|16277.1|16257.9|16256.9|5354
1636473900000|2021-11-09 16:05:00|16276.4|16275.4|16264.1|16263.1|16280.8|16279.8|16261.3|16260.3|4646
1636474200000|2021-11-09 16:10:00|16264.2|16263.2|16239.3|16238.3|16264.8|16263.8|16218.2|16217.2|8675
1636474500000|2021-11-09 16:15:00|16239.6|16238.6|16256.6|16255.6|16257.1|16256.1|16232.8|16231.8|5440
1636474800000|2021-11-09 16:20:00|16256.3|16255.3|16250.8|16249.8|16271.3|16270.3|16247.7|16246.7|6290
1636475100000|2021-11-09 16:25:00|16250.7|16249.7|16243.6|16242.6|16256.4|16255.4|16236.1|16235.1|5128
1636475400000|2021-11-09 16:30:00|16244.1|16243.1|16251.1|16250.1|16263.8|16262.8|16242.8|16241.8|5431
1636475700000|2021-11-09 16:35:00|16250.8|16249.8|16239.1|16238.1|16261.8|16260.8|16235.3|16234.3|4919
1636476000000|2021-11-09 16:40:00|16240.4|16239.4|16282.9|16281.9|16283.9|16282.9|16235.8|16234.8|6291
1636476300000|2021-11-09 16:45:00|16282.8|16281.8|16270.6|16269.6|16283.6|16282.6|16263.3|16262.3|5087
1636476600000|2021-11-09 16:50:00|16270.2|16269.2|16247.8|16246.8|16273.3|16272.3|16242.2|16241.2|4795
1636476900000|2021-11-09 16:55:00|16248.1|16247.1|16243.8|16242.8|16251.8|16250.8|16238.1|16237.1|4826
1636477200000|2021-11-09 17:00:00|16243.7|16242.7|16205.8|16204.8|16243.8|16242.8|16201.3|16200.3|8012
1636477500000|2021-11-09 17:05:00|16206.3|16205.3|16216.8|16215.8|16225.1|16224.1|16192.8|16191.8|7292
1636477800000|2021-11-09 17:10:00|16216.9|16215.9|16235.3|16234.3|16238.8|16237.8|16212.8|16211.8|6303
1636478100000|2021-11-09 17:15:00|16235.6|16234.6|16226.1|16225.1|16243.9|16242.9|16224.3|16223.3|3854
1636478400000|2021-11-09 17:20:00|16225.9|16224.9|16233.8|16232.8|16242.2|16241.2|16220.2|16219.2|4162
1636478700000|2021-11-09 17:25:00|16235.3|16234.3|16217.8|16216.8|16245.3|16244.3|16207.3|16206.3|5174
1636479000000|2021-11-09 17:30:00|16218.1|16217.1|16222.9|16221.9|16229.1|16228.1|16203.8|16202.8|4913
1636479300000|2021-11-09 17:35:00|16222.4|16221.4|16216.6|16215.6|16229.1|16228.1|16206.7|16205.7|4685
1636479600000|2021-11-09 17:40:00|16215.8|16214.8|16222|16221|16225.5|16224.5|16201.8|16200.8|6104
1636479900000|2021-11-09 17:45:00|16222.7|16221.7|16232.8|16231.8|16235.7|16234.7|16216.5|16215.5|4027
1636480200000|2021-11-09 17:50:00|16232.9|16231.9|16231|16230|16251.4|16250.4|16229.5|16228.5|4745
1636480500000|2021-11-09 17:55:00|16231.5|16230.5|16216|16215|16233.8|16232.8|16212.4|16211.4|4451
1636480800000|2021-11-09 18:00:00|16215.5|16214.5|16222.5|16221.5|16228.3|16227.3|16209|16208|4376
1636481100000|2021-11-09 18:05:00|16222.4|16221.4|16230.7|16229.7|16236.9|16235.9|16211.4|16210.4|4452
1636481400000|2021-11-09 18:10:00|16231.3|16230.3|16218|16217|16231.3|16230.3|16216|16215|2874
1636481700000|2021-11-09 18:15:00|16218.3|16217.3|16234.5|16233.5|16237.7|16236.7|16215|16214|3072
1636482000000|2021-11-09 18:20:00|16234.3|16233.3|16228|16227|16235.3|16234.3|16221|16220|2063
1636482300000|2021-11-09 18:25:00|16227.8|16226.8|16199.7|16198.7|16229.2|16228.2|16188|16187|5038
1636482600000|2021-11-09 18:30:00|16199.8|16198.8|16209.8|16208.8|16215.5|16214.5|16198|16197|3996
1636482900000|2021-11-09 18:35:00|16209.9|16208.9|16190.4|16189.4|16212.2|16211.2|16188.8|16187.8|4167
1636483200000|2021-11-09 18:40:00|16190.5|16189.5|16188.3|16187.3|16199|16198|16184.8|16183.8|4165
1636483500000|2021-11-09 18:45:00|16188.7|16187.7|16175|16174|16200.7|16199.7|16167.3|16166.3|6371
1636483800000|2021-11-09 18:50:00|16175.3|16174.3|16170.5|16169.5|16182.8|16181.8|16167.3|16166.3|4348
1636484100000|2021-11-09 18:55:00|16170.7|16169.7|16175.9|16174.9|16181.5|16180.5|16167.2|16166.2|4229
1636484400000|2021-11-09 19:00:00|16176|16175|16191.3|16190.3|16193.3|16192.3|16169.5|16168.5|5523
1636484700000|2021-11-09 19:05:00|16190|16189|16199.8|16198.8|16207.7|16206.7|16188.2|16187.2|3802
1636485000000|2021-11-09 19:10:00|16199.5|16198.5|16205.5|16204.5|16206.4|16205.4|16193.8|16192.8|3490
1636485300000|2021-11-09 19:15:00|16205.4|16204.4|16217.8|16216.8|16220.9|16219.9|16204.2|16203.2|4270
1636485600000|2021-11-09 19:20:00|16217.5|16216.5|16224.5|16223.5|16239.9|16238.9|16214.9|16213.9|5355
1636485900000|2021-11-09 19:25:00|16224|16223|16221.3|16220.3|16232|16231|16214.8|16213.8|4051
1636486200000|2021-11-09 19:30:00|16221.4|16220.4|16215.5|16214.5|16225.8|16224.8|16212.5|16211.5|2988
1636486500000|2021-11-09 19:35:00|16215.8|16214.8|16226.3|16225.3|16228.7|16227.7|16210.2|16209.2|3161
1636486800000|2021-11-09 19:40:00|16226|16225|16216.5|16215.5|16231.7|16230.7|16215|16214|3327
1636487100000|2021-11-09 19:45:00|16216.9|16215.9|16216|16215|16223.9|16222.9|16213.3|16212.3|2267
1636487400000|2021-11-09 19:50:00|16215.8|16214.8|16217.3|16216.3|16219.7|16218.7|16199.3|16198.3|4296
1636487700000|2021-11-09 19:55:00|16217.5|16216.5|16224.4|16223.4|16225.5|16224.5|16209.9|16208.9|2967
1636488000000|2021-11-09 20:00:00|16224.7|16223.7|16212.7|16211.7|16225.2|16224.2|16209.4|16208.4|2915
1636488300000|2021-11-09 20:05:00|16212.5|16211.5|16216.8|16215.8|16216.8|16215.8|16200.5|16199.5|4164
1636488600000|2021-11-09 20:10:00|16216.5|16215.5|16199.5|16198.5|16218.5|16217.5|16198.3|16197.3|2955
1636488900000|2021-11-09 20:15:00|16199.8|16198.8|16195|16194|16209.4|16208.4|16192.2|16191.2|3267
1636489200000|2021-11-09 20:20:00|16194.9|16193.9|16217|16216|16218.5|16217.5|16194.9|16193.9|3566
1636489500000|2021-11-09 20:25:00|16216.9|16215.9|16203.5|16202.5|16218.6|16217.6|16202|16201|2633
1636489800000|2021-11-09 20:30:00|16203.2|16202.2|16209.1|16208.1|16215.5|16214.5|16195.5|16194.5|4102
1636490100000|2021-11-09 20:35:00|16209.5|16208.5|16207.1|16206.1|16210|16209|16200|16199|2864
1636490400000|2021-11-09 20:40:00|16206.7|16205.7|16223.2|16222.2|16230|16229|16206.4|16205.4|6315
1636490700000|2021-11-09 20:45:00|16223.1|16222.1|16208.1|16207.1|16224.7|16223.7|16205.7|16204.7|4390
1636491000000|2021-11-09 20:50:00|16209.1|16208.1|16212|16211|16216.2|16215.2|16201.5|16200.5|6075
1636491300000|2021-11-09 20:55:00|16212.1|16211.1|16224.2|16223.2|16234.6|16233.6|16210.4|16209.4|12777
1636491600000|2021-11-09 21:00:00|16222.9|16221.9|16213.5|16211.5|16226.8|16224.8|16206.8|16204.8|4480
1636491900000|2021-11-09 21:05:00|16213.7|16211.7|16214.8|16212.8|16219.2|16217.2|16208.7|16206.7|1068
1636492200000|2021-11-09 21:10:00|16214.9|16212.9|16210.7|16208.7|16215.8|16213.8|16206.9|16204.9|976
1636492500000|2021-11-09 21:15:00|16210.8|16208.8|16205.9|16203.9|16213|16211|16205.5|16203.5|308
1636492800000|2021-11-09 21:20:00|16206.4|16204.4|16207|16205|16207.7|16205.7|16205.5|16203.5|164
1636493100000|2021-11-09 21:25:00|16206.7|16204.7|16206|16204|16209.3|16207.3|16205.5|16203.5|190
1636493400000|2021-11-09 21:30:00|16206.2|16204.2|16208.9|16206.9|16209.9|16207.9|16205.3|16203.3|164
1636493700000|2021-11-09 21:35:00|16208.8|16206.8|16208.9|16206.9|16210.7|16208.7|16207.2|16205.2|157
1636494000000|2021-11-09 21:40:00|16209|16207|16204.8|16202.8|16209.8|16207.8|16204.3|16202.3|175
1636494300000|2021-11-09 21:45:00|16204.7|16202.7|16206.8|16204.8|16207.9|16205.9|16204.5|16202.5|203
1636494600000|2021-11-09 21:50:00|16207.2|16205.2|16203.9|16201.9|16207.8|16205.8|16203.9|16201.9|181
1636494900000|2021-11-09 21:55:00|16204|16202|16206.6|16201.6|16206.6|16203.4|16202|16200|306
1636495200000|2021-11-09 22:00:00|16206.4|16201.4|16205.4|16200.4|16206.4|16201.4|16205|16200|0
1636495500000|2021-11-09 22:05:00|16205.5|16200.5|16206.1|16201.1|16206.8|16201.8|16204.7|16199.7|0
1636495800000|2021-11-09 22:10:00|16206.8|16201.8|16206.5|16201.5|16207.3|16202.3|16204|16199|0
1636496100000|2021-11-09 22:15:00|16206.3|16201.3|16206.3|16201.3|16207.9|16202.9|16205.8|16200.8|0
1636496400000|2021-11-09 22:20:00|16206.5|16201.5|16206.8|16201.8|16207.8|16202.8|16206.1|16201.1|0
1636496700000|2021-11-09 22:25:00|16206.6|16201.6|16206.5|16201.5|16207.8|16202.8|16206.3|16201.3|0
1636497000000|2021-11-09 22:30:00|16206.4|16201.4|16206.2|16201.2|16207.8|16202.8|16206.1|16201.1|0
1636497300000|2021-11-09 22:35:00|16206.1|16201.1|16206|16201|16206.2|16201.2|16206|16201|0
1636497600000|2021-11-09 22:40:00|16206.2|16201.2|16206.3|16201.3|16206.5|16201.5|16206.2|16201.2|0
1636497900000|2021-11-09 22:45:00|16206.5|16201.5|16206.8|16201.8|16206.8|16201.8|16206.5|16201.5|0
1636498200000|2021-11-09 22:50:00|16206.9|16201.9|16207.3|16202.3|16207.5|16202.5|16206.3|16201.3|0
1636498500000|2021-11-09 22:55:00|16207.2|16202.2|16207.3|16202.3|16207.7|16202.7|16206.4|16201.4|0
1636498800000|2021-11-09 23:00:00|16208.2|16206.2|16196.5|16194.5|16208.2|16206.2|16194|16192|435
1636499100000|2021-11-09 23:05:00|16196.7|16194.7|16197.7|16195.7|16197.9|16195.9|16194.7|16192.7|125
1636499400000|2021-11-09 23:10:00|16199.5|16197.5|16195.3|16193.3|16200.9|16198.9|16194.5|16192.5|145
1636499700000|2021-11-09 23:15:00|16194.7|16192.7|16191.3|16189.3|16195.8|16193.8|16187|16185|304
1636500000000|2021-11-09 23:20:00|16192.4|16190.4|16188.2|16186.2|16193.2|16191.2|16188|16186|204
1636500300000|2021-11-09 23:25:00|16188.4|16186.4|16193|16191|16194.5|16192.5|16188|16186|176
1636500600000|2021-11-09 23:30:00|16193.2|16191.2|16196.8|16194.8|16197.3|16195.3|16191.9|16189.9|163
1636500900000|2021-11-09 23:35:00|16195.9|16193.9|16195|16193|16197.2|16195.2|16194|16192|123
1636501200000|2021-11-09 23:40:00|16194.8|16192.8|16199|16197|16199.8|16197.8|16194.5|16192.5|109
1636501500000|2021-11-09 23:45:00|16199.2|16197.2|16193|16191|16199.2|16197.2|16191.5|16189.5|188
1636501800000|2021-11-09 23:50:00|16193.3|16191.3|16192.9|16190.9|16194.5|16192.5|16191.2|16189.2|112
1636502100000|2021-11-09 23:55:00|16192.8|16190.8|16192.7|16190.7|16195.7|16193.7|16192.2|16190.2|130
1636502400000|2021-11-10 00:00:00|16192.5|16190.5|16202.5|16200.5|16207.7|16205.7|16192.3|16190.3|861
1636502700000|2021-11-10 00:05:00|16202.7|16200.7|16196.9|16194.9|16203.9|16201.9|16196.7|16194.7|214
1636503000000|2021-11-10 00:10:00|16197|16195|16200.3|16198.3|16200.4|16198.4|16195.5|16193.5|178
1636503300000|2021-11-10 00:15:00|16200.4|16198.4|16197.8|16195.8|16201.8|16199.8|16197.4|16195.4|149
1636503600000|2021-11-10 00:20:00|16197.9|16195.9|16191.5|16189.5|16199|16197|16191.5|16189.5|236
1636503900000|2021-11-10 00:25:00|16191.7|16189.7|16194.3|16192.3|16195.2|16193.2|16190.3|16188.3|241
1636504200000|2021-11-10 00:30:00|16193.9|16191.9|16194.2|16192.2|16196.4|16194.4|16193.8|16191.8|120
1636504500000|2021-11-10 00:35:00|16194.5|16192.5|16192.7|16190.7|16195.3|16193.3|16190.9|16188.9|138
1636504800000|2021-11-10 00:40:00|16192.8|16190.8|16190.5|16188.5|16192.8|16190.8|16190.3|16188.3|165
1636505100000|2021-11-10 00:45:00|16190.4|16188.4|16184.4|16182.4|16191.4|16189.4|16182.9|16180.9|497
1636505400000|2021-11-10 00:50:00|16184.5|16182.5|16186.7|16184.7|16186.8|16184.8|16183.4|16181.4|236
1636505700000|2021-11-10 00:55:00|16186.5|16184.5|16184.7|16182.7|16190.5|16188.5|16184.5|16182.5|353
1636506000000|2021-11-10 01:00:00|16184.5|16182.5|16191.4|16189.4|16192.7|16190.7|16184.2|16182.2|372
1636506300000|2021-11-10 01:05:00|16191.7|16189.7|16186.8|16184.8|16193.4|16191.4|16185.8|16183.8|229
1636506600000|2021-11-10 01:10:00|16186.9|16184.9|16187|16185|16188|16186|16183.3|16181.3|275
1636506900000|2021-11-10 01:15:00|16187.2|16185.2|16187.8|16185.8|16192.4|16190.4|16185.5|16183.5|338
1636507200000|2021-11-10 01:20:00|16188|16186|16189.2|16187.2|16189.4|16187.4|16184.5|16182.5|182
1636507500000|2021-11-10 01:25:00|16188.9|16186.9|16186.3|16184.3|16189.3|16187.3|16185.7|16183.7|134
1636507800000|2021-11-10 01:30:00|16185.3|16183.3|16185|16183|16187.7|16185.7|16175|16173|697
1636508100000|2021-11-10 01:35:00|16185.2|16183.2|16183.8|16181.8|16187.2|16185.2|16182.8|16180.8|219
1636508400000|2021-11-10 01:40:00|16183.9|16181.9|16176.3|16174.3|16184|16182|16172.4|16170.4|553
1636508700000|2021-11-10 01:45:00|16176.2|16174.2|16177.5|16175.5|16178.4|16176.4|16170.9|16168.9|401
1636509000000|2021-11-10 01:50:00|16177.7|16175.7|16180.3|16178.3|16181|16179|16174.5|16172.5|314
1636509300000|2021-11-10 01:55:00|16180.4|16178.4|16182.3|16180.3|16183.9|16181.9|16178.3|16176.3|329
1636509600000|2021-11-10 02:00:00|16182.4|16180.4|16180.4|16178.4|16184.2|16182.2|16178.4|16176.4|245
1636509900000|2021-11-10 02:05:00|16180.2|16178.2|16181.8|16179.8|16183.3|16181.3|16177.8|16175.8|198
1636510200000|2021-11-10 02:10:00|16181.7|16179.7|16174.3|16172.3|16181.7|16179.7|16172.3|16170.3|264
1636510500000|2021-11-10 02:15:00|16174.2|16172.2|16172.9|16170.9|16174.8|16172.8|16169.7|16167.7|254
1636510800000|2021-11-10 02:20:00|16173|16171|16172.9|16170.9|16173.5|16171.5|16170.7|16168.7|172
1636511100000|2021-11-10 02:25:00|16173|16171|16176.8|16174.8|16178.3|16176.3|16172.4|16170.4|194
1636511400000|2021-11-10 02:30:00|16176.9|16174.9|16163|16161|16177.2|16175.2|16162.7|16160.7|727
1636511700000|2021-11-10 02:35:00|16163.2|16161.2|16156|16154|16164.9|16162.9|16151.3|16149.3|1151
1636512000000|2021-11-10 02:40:00|16155.9|16153.9|16156.7|16154.7|16157.2|16155.2|16151.5|16149.5|567
1636512300000|2021-11-10 02:45:00|16156.5|16154.5|16155|16153|16156.8|16154.8|16150|16148|455
1636512600000|2021-11-10 02:50:00|16154.7|16152.7|16152.8|16150.8|16154.7|16152.7|16150.2|16148.2|198
1636512900000|2021-11-10 02:55:00|16152.7|16150.7|16151.4|16149.4|16154.5|16152.5|16150.5|16148.5|154
1636513200000|2021-11-10 03:00:00|16151.3|16149.3|16152.2|16150.2|16153.5|16151.5|16149.5|16147.5|333
1636513500000|2021-11-10 03:05:00|16152.3|16150.3|16151.4|16149.4|16154|16152|16151.2|16149.2|164
1636513800000|2021-11-10 03:10:00|16151.5|16149.5|16155.5|16153.5|16155.5|16153.5|16149.5|16147.5|240
1636514100000|2021-11-10 03:15:00|16155.4|16153.4|16150.8|16148.8|16155.8|16153.8|16139.8|16137.8|1050
1636514400000|2021-11-10 03:20:00|16151|16149|16157|16155|16157.3|16155.3|16150.5|16148.5|377
1636514700000|2021-11-10 03:25:00|16157.3|16155.3|16158.3|16156.3|16159.7|16157.7|16155.4|16153.4|334
1636515000000|2021-11-10 03:30:00|16158.4|16156.4|16157.3|16155.3|16159|16157|16155.9|16153.9|170
1636515300000|2021-11-10 03:35:00|16157.5|16155.5|16152.5|16150.5|16157.7|16155.7|16151.8|16149.8|244
1636515600000|2021-11-10 03:40:00|16152.7|16150.7|16151.8|16149.8|16153.5|16151.5|16151.4|16149.4|152
1636515900000|2021-11-10 03:45:00|16151.9|16149.9|16147.4|16145.4|16152.9|16150.9|16146.7|16144.7|376
1636516200000|2021-11-10 03:50:00|16147|16145|16146.2|16144.2|16148.5|16146.5|16141.2|16139.2|580
1636516500000|2021-11-10 03:55:00|16146|16144|16154.2|16152.2|16156.8|16154.8|16146|16144|446
1636516800000|2021-11-10 04:00:00|16154|16152|16152.2|16150.2|16155.8|16153.8|16152.2|16150.2|110
1636517100000|2021-11-10 04:05:00|16152.3|16150.3|16150|16148|16153.7|16151.7|16150|16148|165
1636517400000|2021-11-10 04:10:00|16149.8|16147.8|16153|16151|16153.7|16151.7|16149.3|16147.3|186
1636517700000|2021-11-10 04:15:00|16153.2|16151.2|16154.7|16152.7|16154.7|16152.7|16151.4|16149.4|113
1636518000000|2021-11-10 04:20:00|16154.4|16152.4|16153.3|16151.3|16155.5|16153.5|16152|16150|94
1636518300000|2021-11-10 04:25:00|16153.4|16151.4|16155.8|16153.8|16156|16154|16153.4|16151.4|138
1636518600000|2021-11-10 04:30:00|16155.7|16153.7|16160.3|16158.3|16161|16159|16151.2|16149.2|473
1636518900000|2021-11-10 04:35:00|16160.2|16158.2|16163.3|16161.3|16164.5|16162.5|16160.2|16158.2|385
1636519200000|2021-11-10 04:40:00|16163|16161|16157.7|16155.7|16163.4|16161.4|16157.5|16155.5|233
1636519500000|2021-11-10 04:45:00|16157.8|16155.8|16159.9|16157.9|16161.2|16159.2|16157.4|16155.4|150
1636519800000|2021-11-10 04:50:00|16159.8|16157.8|16162.3|16160.3|16162.8|16160.8|16159|16157|75
1636520100000|2021-11-10 04:55:00|16162.2|16160.2|16165.4|16163.4|16166.7|16164.7|16160.3|16158.3|273
1636520400000|2021-11-10 05:00:00|16165.3|16163.3|16164.9|16162.9|16170.3|16168.3|16163.5|16161.5|598
1636520700000|2021-11-10 05:05:00|16164.8|16162.8|16167.5|16165.5|16170|16168|16164.4|16162.4|466
1636521000000|2021-11-10 05:10:00|16167.7|16165.7|16169.2|16167.2|16170.7|16168.7|16164.3|16162.3|394
1636521300000|2021-11-10 05:15:00|16169|16167|16167|16165|16170.3|16168.3|16164.7|16162.7|120
1636521600000|2021-11-10 05:20:00|16166.9|16164.9|16167|16165|16168.8|16166.8|16164|16162|242
1636521900000|2021-11-10 05:25:00|16167.4|16165.4|16169.3|16167.3|16170.4|16168.4|16166.5|16164.5|111
1636522200000|2021-11-10 05:30:00|16169.4|16167.4|16177.5|16175.5|16179.9|16177.9|16169.3|16167.3|460
1636522500000|2021-11-10 05:35:00|16177|16175|16176.2|16174.2|16177.9|16175.9|16173.3|16171.3|183
1636522800000|2021-11-10 05:40:00|16176.3|16174.3|16175.3|16173.3|16179.7|16177.7|16174.4|16172.4|199
1636523100000|2021-11-10 05:45:00|16175.4|16173.4|16178.5|16176.5|16180|16178|16174.8|16172.8|126
1636523400000|2021-11-10 05:50:00|16178.4|16176.4|16175.7|16173.7|16178.4|16176.4|16174.2|16172.2|147
1636523700000|2021-11-10 05:55:00|16175.5|16173.5|16173.8|16171.8|16179.7|16177.7|16173.8|16171.8|176
1636524000000|2021-11-10 06:00:00|16173.9|16171.9|16178.8|16176.8|16179|16177|16170.2|16168.2|263
1636524300000|2021-11-10 06:05:00|16178.7|16176.7|16183.8|16181.8|16184.9|16182.9|16178.7|16176.7|236
1636524600000|2021-11-10 06:10:00|16184|16182|16180.9|16178.9|16187.3|16185.3|16179.8|16177.8|343
1636524900000|2021-11-10 06:15:00|16181|16179|16183.8|16181.8|16183.9|16181.9|16180.8|16178.8|154
1636525200000|2021-11-10 06:20:00|16183.7|16181.7|16183.8|16181.8|16184.5|16182.5|16182.3|16180.3|118
1636525500000|2021-11-10 06:25:00|16183.7|16181.7|16193.9|16191.9|16194.5|16192.5|16183.7|16181.7|403
1636525800000|2021-11-10 06:30:00|16193.8|16191.8|16192.4|16190.4|16194.7|16192.7|16188.8|16186.8|234
1636526100000|2021-11-10 06:35:00|16192.3|16190.3|16198.8|16196.8|16202.2|16200.2|16191|16189|468
1636526400000|2021-11-10 06:40:00|16198.7|16196.7|16205.7|16203.7|16206.3|16204.3|16198.5|16196.5|519
1636526700000|2021-11-10 06:45:00|16206|16204|16219.5|16217.5|16220.7|16218.7|16205.5|16203.5|1019
1636527000000|2021-11-10 06:50:00|16219.7|16217.7|16222.2|16220.2|16225|16223|16216|16214|476
1636527300000|2021-11-10 06:55:00|16222.3|16220.3|16214.5|16212.5|16222.5|16220.5|16210|16208|621
1636527600000|2021-11-10 07:00:00|16215|16213|16218|16216|16219.4|16217.4|16210.2|16208.2|373
1636527900000|2021-11-10 07:05:00|16218.2|16216.2|16223.5|16221.5|16226.7|16224.7|16218|16216|523
1636528200000|2021-11-10 07:10:00|16223.7|16221.7|16223.5|16221.5|16224.9|16222.9|16218.8|16216.8|304
1636528500000|2021-11-10 07:15:00|16223.4|16221.4|16229.3|16227.3|16230.4|16228.4|16220.9|16218.9|642
1636528800000|2021-11-10 07:20:00|16229.4|16227.4|16236.3|16234.3|16238.5|16236.5|16229.4|16227.4|698
1636529100000|2021-11-10 07:25:00|16236.8|16234.8|16237.7|16235.7|16239.5|16237.5|16233.7|16231.7|322
1636529400000|2021-11-10 07:30:00|16237.3|16235.3|16245.7|16243.7|16249.7|16247.7|16235.7|16233.7|956
1636529700000|2021-11-10 07:35:00|16245.5|16243.5|16245.3|16243.3|16247.8|16245.8|16241.8|16239.8|421
1636530000000|2021-11-10 07:40:00|16245|16243|16241|16239|16246.5|16244.5|16241|16239|214
1636530300000|2021-11-10 07:45:00|16241.2|16239.2|16243.8|16241.8|16244.3|16242.3|16238.7|16236.7|297
1636530600000|2021-11-10 07:50:00|16243.9|16241.9|16237.3|16235.3|16246.3|16244.3|16236.7|16234.7|369
1636530900000|2021-11-10 07:55:00|16237.2|16235.2|16242.8|16240.8|16243|16241|16236.9|16234.9|270
1636531200000|2021-11-10 08:00:00|16243.2|16241.2|16237.2|16235.2|16248.5|16246.5|16237|16235|800
1636531500000|2021-11-10 08:05:00|16236.9|16234.9|16239.3|16237.3|16241.7|16239.7|16230.8|16228.8|818
1636531800000|2021-11-10 08:10:00|16239.4|16237.4|16238.5|16236.5|16242.9|16240.9|16235.7|16233.7|411
1636532100000|2021-11-10 08:15:00|16238.4|16236.4|16232.4|16230.4|16239.7|16237.7|16231.8|16229.8|350
1636532400000|2021-11-10 08:20:00|16232.5|16230.5|16231.3|16229.3|16233.7|16231.7|16223.9|16221.9|626
1636532700000|2021-11-10 08:25:00|16231.4|16229.4|16233.2|16231.2|16237.7|16235.7|16230.7|16228.7|280
1636533000000|2021-11-10 08:30:00|16233.3|16231.3|16224.8|16222.8|16235.8|16233.8|16224.7|16222.7|320
1636533300000|2021-11-10 08:35:00|16224.9|16222.9|16220|16218|16225.8|16223.8|16215.3|16213.3|781
1636533600000|2021-11-10 08:40:00|16219.3|16217.3|16222.2|16220.2|16223.4|16221.4|16213.3|16211.3|442
1636533900000|2021-11-10 08:45:00|16222|16220|16216.3|16214.3|16224.5|16222.5|16216.3|16214.3|368
1636534200000|2021-11-10 08:50:00|16216.2|16214.2|16211.2|16209.2|16217.5|16215.5|16211.2|16209.2|314
1636534500000|2021-11-10 08:55:00|16211|16209|16207.8|16205.8|16214.2|16212.2|16206.2|16204.2|527
1636534800000|2021-11-10 09:00:00|16208.8|16206.8|16215.3|16213.3|16218.4|16216.4|16208.8|16206.8|647
1636535100000|2021-11-10 09:05:00|16215.5|16213.5|16203.9|16201.9|16219.7|16217.7|16200.8|16198.8|775
1636535400000|2021-11-10 09:10:00|16203.7|16201.7|16201.5|16199.5|16205.4|16203.4|16199.7|16197.7|518
1636535700000|2021-11-10 09:15:00|16201.7|16199.7|16198.5|16196.5|16204.7|16202.7|16196.4|16194.4|478
1636536000000|2021-11-10 09:20:00|16198.7|16196.7|16194.8|16192.8|16198.7|16196.7|16189.4|16187.4|770
1636536300000|2021-11-10 09:25:00|16194.9|16192.9|16193.3|16191.3|16199.5|16197.5|16191.8|16189.8|395
1636536600000|2021-11-10 09:30:00|16193.2|16191.2|16196.5|16194.5|16199.5|16197.5|16191.5|16189.5|413
1636536900000|2021-11-10 09:35:00|16196.3|16194.3|16189.7|16187.7|16197.8|16195.8|16179.8|16177.8|1044
1636537200000|2021-11-10 09:40:00|16189.8|16187.8|16203.5|16201.5|16203.5|16201.5|16188|16186|677
1636537500000|2021-11-10 09:45:00|16203.4|16201.4|16207.8|16205.8|16209.8|16207.8|16198.8|16196.8|581
1636537800000|2021-11-10 09:50:00|16208.8|16206.8|16202.5|16200.5|16211|16209|16199.3|16197.3|621
1636538100000|2021-11-10 09:55:00|16202.7|16200.7|16204.2|16202.2|16204.3|16202.3|16197.2|16195.2|323
1636538400000|2021-11-10 10:00:00|16204.4|16202.4|16200.7|16198.7|16209|16207|16194.5|16192.5|853
1636538700000|2021-11-10 10:05:00|16200.5|16198.5|16201.3|16199.3|16203.3|16201.3|16198.3|16196.3|102
1636539000000|2021-11-10 10:10:00|16201.5|16199.5|16190.9|16188.9|16202|16200|16190.5|16188.5|396
1636539300000|2021-11-10 10:15:00|16191.3|16189.3|16189.9|16187.9|16192.7|16190.7|16186.2|16184.2|532
1636539600000|2021-11-10 10:20:00|16190|16188|16189.3|16187.3|16191.9|16189.9|16185.7|16183.7|383
1636539900000|2021-11-10 10:25:00|16189.4|16187.4|16185|16183|16191.2|16189.2|16183.8|16181.8|285
1636540200000|2021-11-10 10:30:00|16185.2|16183.2|16168.7|16166.7|16185.3|16183.3|16167.5|16165.5|1165
1636540500000|2021-11-10 10:35:00|16169.5|16167.5|16156|16154|16171|16169|16153.3|16151.3|1236
1636540800000|2021-11-10 10:40:00|16156.2|16154.2|16152|16150|16157.2|16155.2|16142.8|16140.8|1310
1636541100000|2021-11-10 10:45:00|16152.2|16150.2|16142.7|16140.7|16158.3|16156.3|16142.5|16140.5|1161
1636541400000|2021-11-10 10:50:00|16142.8|16140.8|16150|16148|16152.7|16150.7|16140.3|16138.3|884
1636541700000|2021-11-10 10:55:00|16149.7|16147.7|16158|16156|16159.4|16157.4|16145.3|16143.3|843
1636542000000|2021-11-10 11:00:00|16156.8|16154.8|16159|16157|16162.8|16160.8|16154.7|16152.7|472
1636542300000|2021-11-10 11:05:00|16158.9|16156.9|16157.8|16155.8|16163.8|16161.8|16156.5|16154.5|464
1636542600000|2021-11-10 11:10:00|16157.7|16155.7|16160.9|16158.9|16166.5|16164.5|16157|16155|454
1636542900000|2021-11-10 11:15:00|16161|16159|16146|16144|16165.9|16163.9|16145.4|16143.4|805
1636543200000|2021-11-10 11:20:00|16146.2|16144.2|16156.8|16154.8|16157.7|16155.7|16146.2|16144.2|351
1636543500000|2021-11-10 11:25:00|16156.9|16154.9|16159.7|16157.7|16165.3|16163.3|16156.7|16154.7|343
1636543800000|2021-11-10 11:30:00|16160.3|16158.3|16157|16155|16160.9|16158.9|16152.7|16150.7|455
1636544100000|2021-11-10 11:35:00|16156.9|16154.9|16134.5|16132.5|16157|16155|16131.7|16129.7|1189
1636544400000|2021-11-10 11:40:00|16134.3|16132.3|16126|16124|16139.8|16137.8|16119.3|16117.3|1508
1636544700000|2021-11-10 11:45:00|16125.5|16123.5|16127.4|16125.4|16131.3|16129.3|16121.5|16119.5|981
1636545000000|2021-11-10 11:50:00|16127.3|16125.3|16129.5|16127.5|16133.2|16131.2|16126.5|16124.5|617
1636545300000|2021-11-10 11:55:00|16129.8|16127.8|16132.3|16130.3|16137|16135|16128.7|16126.7|703
1636545600000|2021-11-10 12:00:00|16132.4|16130.4|16135.3|16133.3|16138.2|16136.2|16130.3|16128.3|614
1636545900000|2021-11-10 12:05:00|16134.5|16132.5|16142.3|16140.3|16143.3|16141.3|16134.3|16132.3|580
1636546200000|2021-11-10 12:10:00|16142.4|16140.4|16154.2|16152.2|16154.9|16152.9|16139.7|16137.7|941
1636546500000|2021-11-10 12:15:00|16154.3|16152.3|16150|16148|16156.3|16154.3|16148.3|16146.3|536
1636546800000|2021-11-10 12:20:00|16150.2|16148.2|16143.8|16141.8|16153|16151|16142.4|16140.4|577
1636547100000|2021-11-10 12:25:00|16143.3|16141.3|16145|16143|16148|16146|16141.3|16139.3|540
1636547400000|2021-11-10 12:30:00|16145.2|16143.2|16134|16132|16145.7|16143.7|16128.5|16126.5|1218
1636547700000|2021-11-10 12:35:00|16133.9|16131.9|16143.5|16141.5|16145.3|16143.3|16131.3|16129.3|793
1636548000000|2021-11-10 12:40:00|16143.3|16141.3|16152.4|16150.4|16153.5|16151.5|16143|16141|745
1636548300000|2021-11-10 12:45:00|16152|16150|16147.9|16145.9|16152.5|16150.5|16144.8|16142.8|510
1636548600000|2021-11-10 12:50:00|16148|16146|16147.3|16145.3|16148.8|16146.8|16144.7|16142.7|507
1636548900000|2021-11-10 12:55:00|16147.2|16145.2|16140|16138|16147.3|16145.3|16139.2|16137.2|513
1636549200000|2021-11-10 13:00:00|16139.9|16137.9|16151|16149|16152.2|16150.2|16138.7|16136.7|1158
1636549500000|2021-11-10 13:05:00|16150.7|16148.7|16166.9|16164.9|16167.7|16165.7|16150.7|16148.7|1724
1636549800000|2021-11-10 13:10:00|16167|16165|16163.4|16161.4|16169.3|16167.3|16155|16153|1051
1636550100000|2021-11-10 13:15:00|16163.5|16161.5|16160.3|16158.3|16167.3|16165.3|16157.3|16155.3|950
1636550400000|2021-11-10 13:20:00|16160.2|16158.2|16162.3|16160.3|16162.3|16160.3|16154.7|16152.7|561
1636550700000|2021-11-10 13:25:00|16162.2|16160.2|16154.2|16152.2|16165.9|16163.9|16152.7|16150.7|825
1636551000000|2021-11-10 13:30:00|16154|16152|16111.9|16109.9|16155.3|16153.3|16098.8|16096.8|9367
1636551300000|2021-11-10 13:35:00|16112|16110|16097.2|16095.2|16113.9|16111.9|16094|16092|4050
1636551600000|2021-11-10 13:40:00|16097.3|16095.3|16104|16102|16115.4|16113.4|16097.3|16095.3|3629
1636551900000|2021-11-10 13:45:00|16103.8|16101.8|16092.4|16090.4|16103.8|16101.8|16088.8|16086.8|3686
1636552200000|2021-11-10 13:50:00|16091.8|16089.8|16114.8|16112.8|16123.2|16121.2|16091.5|16089.5|3398
1636552500000|2021-11-10 13:55:00|16114.7|16112.7|16111.4|16109.4|16123.4|16121.4|16110.4|16108.4|1550
1636552800000|2021-11-10 14:00:00|16112.8|16110.8|16114.8|16112.8|16123.2|16121.2|16110.5|16108.5|1573
1636553100000|2021-11-10 14:05:00|16114.7|16112.7|16118.8|16116.8|16129.5|16127.5|16114.5|16112.5|1955
1636553400000|2021-11-10 14:10:00|16118.7|16116.7|16121.5|16119.5|16124.2|16122.2|16112.7|16110.7|1203
1636553700000|2021-11-10 14:15:00|16122.2|16120.2|16124.2|16122.2|16125.2|16123.2|16112.3|16110.3|1526
1636554000000|2021-11-10 14:20:00|16124.3|16122.3|16128|16126|16130.7|16128.7|16120.2|16118.2|1376
1636554300000|2021-11-10 14:25:00|16127.9|16125.9|16107.5|16105.5|16127.9|16125.9|16104.2|16102.2|3445
1636554600000|2021-11-10 14:30:00|16107|16106|16071.7|16070.7|16114.9|16113.9|16048.4|16047.4|22332
1636554900000|2021-11-10 14:35:00|16071.2|16070.2|16103.3|16102.3|16119.7|16118.7|16067.5|16066.5|15095
1636555200000|2021-11-10 14:40:00|16103.5|16102.5|16114.9|16113.9|16131.9|16130.9|16095.4|16094.4|12388
1636555500000|2021-11-10 14:45:00|16113.9|16112.9|16144.4|16143.4|16155.4|16154.4|16113.9|16112.9|11575
1636555800000|2021-11-10 14:50:00|16144.2|16143.2|16158.7|16157.7|16160.9|16159.9|16119.9|16118.9|10303
1636556100000|2021-11-10 14:55:00|16158.9|16157.9|16178.7|16177.7|16185.8|16184.8|16150.3|16149.3|11596
1636556400000|2021-11-10 15:00:00|16178.4|16177.4|16188.7|16187.7|16190.7|16189.7|16160.9|16159.9|10326
1636556700000|2021-11-10 15:05:00|16188.5|16187.5|16193.9|16192.9|16204.2|16203.2|16181.7|16180.7|8866
1636557000000|2021-11-10 15:10:00|16194.8|16193.8|16212.2|16211.2|16216.5|16215.5|16188.3|16187.3|7036
1636557300000|2021-11-10 15:15:00|16212|16211|16209.7|16208.7|16226.5|16225.5|16202.3|16201.3|8861
1636557600000|2021-11-10 15:20:00|16209.5|16208.5|16186.7|16185.7|16222.8|16221.8|16186|16185|9571
1636557900000|2021-11-10 15:25:00|16186.5|16185.5|16188.3|16187.3|16204.4|16203.4|16182.5|16181.5|7220
1636558200000|2021-11-10 15:30:00|16188.8|16187.8|16183.5|16182.5|16208.8|16207.8|16176.8|16175.8|8401
1636558500000|2021-11-10 15:35:00|16183|16182|16189.9|16188.9|16193.8|16192.8|16172.2|16171.2|6420
1636558800000|2021-11-10 15:40:00|16190|16189|16171.8|16170.8|16194.9|16193.9|16170.7|16169.7|5862
1636559100000|2021-11-10 15:45:00|16171|16170|16179.4|16178.4|16190.5|16189.5|16170.8|16169.8|4194
1636559400000|2021-11-10 15:50:00|16178.8|16177.8|16187.4|16186.4|16198|16197|16173.9|16172.9|4781
1636559700000|2021-11-10 15:55:00|16187.3|16186.3|16170.7|16169.7|16188.9|16187.9|16170.5|16169.5|4966
1636560000000|2021-11-10 16:00:00|16171|16170|16191.8|16190.8|16201.2|16200.2|16170.9|16169.9|5505
1636560300000|2021-11-10 16:05:00|16190.9|16189.9|16192.5|16191.5|16200.7|16199.7|16179|16178|4383
1636560600000|2021-11-10 16:10:00|16193|16192|16187|16186|16202.5|16201.5|16184.5|16183.5|5021
1636560900000|2021-11-10 16:15:00|16187.3|16186.3|16186.5|16185.5|16194.7|16193.7|16183.9|16182.9|2803
1636561200000|2021-11-10 16:20:00|16186.4|16185.4|16183.5|16182.5|16190.8|16189.8|16176.5|16175.5|3607
1636561500000|2021-11-10 16:25:00|16183.7|16182.7|16155.8|16154.8|16189.5|16188.5|16152.3|16151.3|6224
1636561800000|2021-11-10 16:30:00|16156|16155|16155.3|16154.3|16163.5|16162.5|16137.9|16136.9|7353
1636562100000|2021-11-10 16:35:00|16155.7|16154.7|16145|16144|16161|16160|16144.5|16143.5|4138
1636562400000|2021-11-10 16:40:00|16145.2|16144.2|16124.3|16123.3|16150.7|16149.7|16121.4|16120.4|5715
1636562700000|2021-11-10 16:45:00|16124|16123|16152|16151|16153.7|16152.7|16122.5|16121.5|5070
1636563000000|2021-11-10 16:50:00|16152.2|16151.2|16158.8|16157.8|16163.4|16162.4|16147.8|16146.8|4053
1636563300000|2021-11-10 16:55:00|16159|16158|16161.4|16160.4|16170.3|16169.3|16156.3|16155.3|3525
1636563600000|2021-11-10 17:00:00|16161.5|16160.5|16158|16157|16169.8|16168.8|16156.3|16155.3|3884
1636563900000|2021-11-10 17:05:00|16157.9|16156.9|16160|16159|16163|16162|16149.7|16148.7|2459
1636564200000|2021-11-10 17:10:00|16160.2|16159.2|16151.8|16150.8|16164.4|16163.4|16142.8|16141.8|3110
1636564500000|2021-11-10 17:15:00|16151.9|16150.9|16144.5|16143.5|16153.3|16152.3|16140.2|16139.2|2639
1636564800000|2021-11-10 17:20:00|16144.7|16143.7|16140|16139|16151.3|16150.3|16133.9|16132.9|3511
1636565100000|2021-11-10 17:25:00|16140.2|16139.2|16130.5|16129.5|16143|16142|16129.9|16128.9|2893
1636565400000|2021-11-10 17:30:00|16132.3|16131.3|16137|16136|16142.7|16141.7|16129.9|16128.9|3526
1636565700000|2021-11-10 17:35:00|16136.9|16135.9|16133.8|16132.8|16142.9|16141.9|16131.5|16130.5|2588
1636566000000|2021-11-10 17:40:00|16133.3|16132.3|16113.1|16112.1|16134.5|16133.5|16105.3|16104.3|5268
1636566300000|2021-11-10 17:45:00|16113.2|16112.2|16120.7|16119.7|16120.7|16119.7|16105.7|16104.7|3864
1636566600000|2021-11-10 17:50:00|16120.6|16119.6|16124|16123|16129.5|16128.5|16119.8|16118.8|3284
1636566900000|2021-11-10 17:55:00|16124.5|16123.5|16134.7|16133.7|16137.7|16136.7|16124.3|16123.3|2556
1636567200000|2021-11-10 18:00:00|16134.3|16133.3|16088.1|16087.1|16139.5|16138.5|16088.1|16087.1|8995
1636567500000|2021-11-10 18:05:00|16087.8|16086.8|16073.6|16072.6|16087.8|16086.8|16056.7|16055.7|12689
1636567800000|2021-11-10 18:10:00|16073.3|16072.3|16051.3|16050.3|16089.3|16088.3|16049.2|16048.2|7662
1636568100000|2021-11-10 18:15:00|16051.6|16050.6|16055.6|16054.6|16062|16061|16034.8|16033.8|9169
1636568400000|2021-11-10 18:20:00|16055.2|16054.2|16048.1|16047.1|16059.3|16058.3|16033.3|16032.3|6498
1636568700000|2021-11-10 18:25:00|16048|16047|16059.8|16058.8|16073.1|16072.1|16043.1|16042.1|6299
1636569000000|2021-11-10 18:30:00|16060|16059|16078.1|16077.1|16082.1|16081.1|16055.1|16054.1|4402
1636569300000|2021-11-10 18:35:00|16078.3|16077.3|16051.1|16050.1|16079.1|16078.1|16048.7|16047.7|4118
1636569600000|2021-11-10 18:40:00|16051.3|16050.3|16054.5|16053.5|16060.1|16059.1|16048.1|16047.1|3610
1636569900000|2021-11-10 18:45:00|16054.3|16053.3|16035.8|16034.8|16062.1|16061.1|16030.3|16029.3|6515
1636570200000|2021-11-10 18:50:00|16035.6|16034.6|16021.6|16020.6|16037.8|16036.8|16014.5|16013.5|7617
1636570500000|2021-11-10 18:55:00|16020.5|16019.5|16027.3|16026.3|16039.1|16038.1|16013.3|16012.3|6665
1636570800000|2021-11-10 19:00:00|16027.1|16026.1|16011|16010|16032.6|16031.6|16007|16006|7338
1636571100000|2021-11-10 19:05:00|16010.6|16009.6|16034.1|16033.1|16037|16036|16004.5|16003.5|5911
1636571400000|2021-11-10 19:10:00|16034.2|16033.2|16008.1|16007.1|16034.3|16033.3|16006|16005|4207
1636571700000|2021-11-10 19:15:00|16009|16008|15996.3|15995.3|16020.2|16019.2|15995.6|15994.6|7331
1636572000000|2021-11-10 19:20:00|15995.8|15994.8|15969.7|15968.7|16010.6|16009.6|15966.6|15965.6|9263
1636572300000|2021-11-10 19:25:00|15969.8|15968.8|15944.3|15943.3|15978.1|15977.1|15943.8|15942.8|7977
1636572600000|2021-11-10 19:30:00|15944.6|15943.6|15955.8|15954.8|15967.8|15966.8|15944.5|15943.5|8114
1636572900000|2021-11-10 19:35:00|15955.7|15954.7|15931.8|15930.8|15969.3|15968.3|15929|15928|8246
1636573200000|2021-11-10 19:40:00|15932.1|15931.1|15912.6|15911.6|15944.7|15943.7|15908.5|15907.5|8562
1636573500000|2021-11-10 19:45:00|15912.5|15911.5|15949.3|15948.3|15956.3|15955.3|15905.2|15904.2|11352
1636573800000|2021-11-10 19:50:00|15949.1|15948.1|15950.3|15949.3|15965.2|15964.2|15937.8|15936.8|6829
1636574100000|2021-11-10 19:55:00|15948|15947|15931.6|15930.6|15953.6|15952.6|15928.6|15927.6|4940
1636574400000|2021-11-10 20:00:00|15931.5|15930.5|15935.2|15934.2|15949.2|15948.2|15929.6|15928.6|4199
1636574700000|2021-11-10 20:05:00|15935.3|15934.3|15959.6|15958.6|15967.6|15966.6|15923.6|15922.6|7184
1636575000000|2021-11-10 20:10:00|15959.7|15958.7|15967.3|15966.3|15976.6|15975.6|15957.1|15956.1|6179
1636575300000|2021-11-10 20:15:00|15967.5|15966.5|15982.8|15981.8|15984.3|15983.3|15964.8|15963.8|6283
1636575600000|2021-11-10 20:20:00|15983.8|15982.8|15976.9|15975.9|15994.2|15993.2|15973.3|15972.3|6593
1636575900000|2021-11-10 20:25:00|15977.1|15976.1|15987.4|15986.4|15997.3|15996.3|15977.1|15976.1|5368
1636576200000|2021-11-10 20:30:00|15987.3|15986.3|15981.6|15980.6|15997.9|15996.9|15977.8|15976.8|5194
1636576500000|2021-11-10 20:35:00|15981.4|15980.4|15971.6|15970.6|15986.6|15985.6|15961.3|15960.3|5255
1636576800000|2021-11-10 20:40:00|15971.3|15970.3|15956.9|15955.9|15986.1|15985.1|15955.8|15954.8|5897
1636577100000|2021-11-10 20:45:00|15956.8|15955.8|15971.3|15970.3|15982.6|15981.6|15956.8|15955.8|5294
1636577400000|2021-11-10 20:50:00|15971.4|15970.4|16001.3|16000.3|16015.7|16014.7|15971.4|15970.4|10930
1636577700000|2021-11-10 20:55:00|16001.6|16000.6|15986.6|15985.6|16010.1|16009.1|15982.1|15981.1|14194
1636578000000|2021-11-10 21:00:00|15986.1|15985.1|15968.8|15966.8|15990.4|15988.4|15967.1|15965.1|6208
1636578300000|2021-11-10 21:05:00|15968.7|15966.7|15976.4|15974.4|15978.9|15976.9|15968.6|15966.6|1691
1636578600000|2021-11-10 21:10:00|15976.3|15974.3|15988.6|15986.6|15988.6|15986.6|15971.9|15969.9|1453
1636578900000|2021-11-10 21:15:00|15988.2|15986.2|15984.1|15982.1|15988.2|15986.2|15981.8|15979.8|451
1636579200000|2021-11-10 21:20:00|15984.4|15982.4|15994.1|15992.1|15995.1|15993.1|15983.6|15981.6|477
1636579500000|2021-11-10 21:25:00|15993.9|15991.9|15987.9|15985.9|15994.7|15992.7|15987.8|15985.8|244
1636579800000|2021-11-10 21:30:00|15988.1|15986.1|15991.6|15989.6|15991.8|15989.8|15987.7|15985.7|158
1636580100000|2021-11-10 21:35:00|15991.8|15989.8|15992.4|15990.4|15993.3|15991.3|15991.2|15989.2|231
1636580400000|2021-11-10 21:40:00|15992.6|15990.6|15991.6|15989.6|15994.9|15992.9|15990.6|15988.6|233
1636580700000|2021-11-10 21:45:00|15991.4|15989.4|15994.8|15992.8|15995.1|15993.1|15989.7|15987.7|250
1636581000000|2021-11-10 21:50:00|15994.9|15992.9|15994.9|15992.9|15996.9|15994.9|15994.8|15992.8|163
1636581300000|2021-11-10 21:55:00|15995.6|15993.6|15994.6|15989.6|15997.7|15995.7|15992.8|15989.2|365
1636581600000|2021-11-10 22:00:00|15996.2|15991.2|15997.8|15992.8|16000.1|15995.1|15994.9|15989.9|0
1636581900000|2021-11-10 22:05:00|15998.3|15993.3|15999.7|15994.7|15999.8|15994.8|15998.2|15993.2|0
1636582200000|2021-11-10 22:10:00|15999.6|15994.6|16000.4|15995.4|16000.8|15995.8|15999.6|15994.6|0
1636582500000|2021-11-10 22:15:00|16001|15996|16001|15996|16001.2|15996.2|15998.6|15993.6|0
1636582800000|2021-11-10 22:20:00|16000.9|15995.9|16001.5|15996.5|16002.1|15997.1|16000.8|15995.8|0
1636583100000|2021-11-10 22:25:00|16001.6|15996.6|16001.6|15996.6|16002.4|15997.4|16001|15996|0
1636583400000|2021-11-10 22:30:00|16001.5|15996.5|16004|15999|16004.3|15999.3|16001.1|15996.1|0
1636583700000|2021-11-10 22:35:00|16003.3|15998.3|16001.8|15996.8|16003.3|15998.3|16001.7|15996.7|0
1636584000000|2021-11-10 22:40:00|16001.9|15996.9|16001.4|15996.4|16001.9|15996.9|16001.2|15996.2|0
1636584300000|2021-11-10 22:45:00|16001.5|15996.5|16000.6|15995.6|16001.5|15996.5|15999.6|15994.6|0
1636584600000|2021-11-10 22:50:00|15999.7|15994.7|16001.4|15996.4|16001.6|15996.6|15999.7|15994.7|0
1636584900000|2021-11-10 22:55:00|16001.3|15996.3|16000.2|15995.2|16001.3|15996.3|15999.8|15994.8|0
1636585200000|2021-11-10 23:00:00|15997.3|15995.3|16001.9|15999.9|16004.4|16002.4|15996.3|15994.3|646
1636585500000|2021-11-10 23:05:00|16002.3|16000.3|15993.1|15991.1|16002.8|16000.8|15989.8|15987.8|332
1636585800000|2021-11-10 23:10:00|15994.2|15992.2|15993.1|15991.1|15994.6|15992.6|15989.9|15987.9|271
1636586100000|2021-11-10 23:15:00|15992.7|15990.7|15998.8|15996.8|15999.6|15997.6|15990.8|15988.8|273
1636586400000|2021-11-10 23:20:00|15998.7|15996.7|15999.4|15997.4|16004.7|16002.7|15998.7|15996.7|400
1636586700000|2021-11-10 23:25:00|15998.7|15996.7|15996.4|15994.4|15999.4|15997.4|15990.8|15988.8|317
1636587000000|2021-11-10 23:30:00|15996.6|15994.6|15992.1|15990.1|15999.6|15997.6|15991.9|15989.9|385
1636587300000|2021-11-10 23:35:00|15992.4|15990.4|15993.4|15991.4|15994.2|15992.2|15986.4|15984.4|552
1636587600000|2021-11-10 23:40:00|15993.9|15991.9|15987.9|15985.9|15995.1|15993.1|15986.8|15984.8|273
1636587900000|2021-11-10 23:45:00|15987.4|15985.4|15986.3|15984.3|15990.9|15988.9|15984.6|15982.6|510
1636588200000|2021-11-10 23:50:00|15986.4|15984.4|15989.9|15987.9|15991.2|15989.2|15984.3|15982.3|342
1636588500000|2021-11-10 23:55:00|15990.1|15988.1|15999.6|15997.6|16000.7|15998.7|15987.9|15985.9|381
1636588800000|2021-11-11 00:00:00|15999.2|15997.2|15998.3|15996.3|16005.9|16003.9|15996.8|15994.8|939
1636589100000|2021-11-11 00:05:00|15998.4|15996.4|16008.2|16006.2|16009.9|16007.9|15998.1|15996.1|675
1636589400000|2021-11-11 00:10:00|16008.3|16006.3|16023.1|16021.1|16023.8|16021.8|16007.9|16005.9|992
1636589700000|2021-11-11 00:15:00|16023.4|16021.4|16021.9|16019.9|16023.8|16021.8|16018.8|16016.8|466
1636590000000|2021-11-11 00:20:00|16021.8|16019.8|16029.2|16027.2|16030.2|16028.2|16020.8|16018.8|668
1636590300000|2021-11-11 00:25:00|16029.4|16027.4|16027.7|16025.7|16034.7|16032.7|16026.4|16024.4|643
1636590600000|2021-11-11 00:30:00|16027.6|16025.6|16031.4|16029.4|16036.4|16034.4|16027.4|16025.4|492
1636590900000|2021-11-11 00:35:00|16031.6|16029.6|16030.7|16028.7|16035.9|16033.9|16029.7|16027.7|323
1636591200000|2021-11-11 00:40:00|16030.8|16028.8|16025.4|16023.4|16035.9|16033.9|16024.9|16022.9|461
1636591500000|2021-11-11 00:45:00|16025.6|16023.6|16026.4|16024.4|16026.7|16024.7|16021.3|16019.3|357
1636591800000|2021-11-11 00:50:00|16026.3|16024.3|16026.4|16024.4|16027.4|16025.4|16023.6|16021.6|269
1636592100000|2021-11-11 00:55:00|16026.6|16024.6|16028.3|16026.3|16031.6|16029.6|16025.9|16023.9|414
1636592400000|2021-11-11 01:00:00|16028.2|16026.2|16030.2|16028.2|16035.3|16033.3|16027.7|16025.7|352
1636592700000|2021-11-11 01:05:00|16030.1|16028.1|16025.9|16023.9|16031.1|16029.1|16021.1|16019.1|437
1636593000000|2021-11-11 01:10:00|16026.1|16024.1|16026.2|16024.2|16028.4|16026.4|16022.6|16020.6|409
1636593300000|2021-11-11 01:15:00|16026.3|16024.3|16017.2|16015.2|16031.6|16029.6|16016.1|16014.1|654
1636593600000|2021-11-11 01:20:00|16017.4|16015.4|16018.2|16016.2|16019.3|16017.3|16011.8|16009.8|464
1636593900000|2021-11-11 01:25:00|16018.3|16016.3|16016.4|16014.4|16019.6|16017.6|16010.6|16008.6|353
1636594200000|2021-11-11 01:30:00|16016.1|16014.1|16023.2|16021.2|16023.3|16021.3|16008.6|16006.6|625
1636594500000|2021-11-11 01:35:00|16023.1|16021.1|16023.7|16021.7|16025.1|16023.1|16018.6|16016.6|487
1636594800000|2021-11-11 01:40:00|16023.6|16021.6|16023.4|16021.4|16023.9|16021.9|16018.9|16016.9|214
1636595100000|2021-11-11 01:45:00|16023.3|16021.3|16026.7|16024.7|16028.7|16026.7|16021.1|16019.1|328
1636595400000|2021-11-11 01:50:00|16026.8|16024.8|16031.2|16029.2|16033.1|16031.1|16024.2|16022.2|379
1636595700000|2021-11-11 01:55:00|16031.3|16029.3|16050.2|16048.2|16050.6|16048.6|16029.7|16027.7|1169
1636596000000|2021-11-11 02:00:00|16050.1|16048.1|16047.8|16045.8|16052.7|16050.7|16044.1|16042.1|642
1636596300000|2021-11-11 02:05:00|16047.9|16045.9|16047.6|16045.6|16053.1|16051.1|16046.3|16044.3|409
1636596600000|2021-11-11 02:10:00|16047.4|16045.4|16047.2|16045.2|16047.9|16045.9|16044.4|16042.4|277
1636596900000|2021-11-11 02:15:00|16047.1|16045.1|16046.7|16044.7|16047.7|16045.7|16043.6|16041.6|135
1636597200000|2021-11-11 02:20:00|16046.6|16044.6|16047.7|16045.7|16048.9|16046.9|16043.1|16041.1|301
1636597500000|2021-11-11 02:25:00|16047.6|16045.6|16041.6|16039.6|16048.6|16046.6|16041.6|16039.6|218
1636597800000|2021-11-11 02:30:00|16041.7|16039.7|16038.4|16036.4|16045.1|16043.1|16036.2|16034.2|292
1636598100000|2021-11-11 02:35:00|16038.3|16036.3|16042.2|16040.2|16043.1|16041.1|16036.1|16034.1|224
1636598400000|2021-11-11 02:40:00|16042.3|16040.3|16041.2|16039.2|16044.3|16042.3|16039.8|16037.8|152
1636598700000|2021-11-11 02:45:00|16041.1|16039.1|16031.9|16029.9|16042.1|16040.1|16031.8|16029.8|320
1636599000000|2021-11-11 02:50:00|16032.1|16030.1|16032.4|16030.4|16034.1|16032.1|16030.3|16028.3|223
1636599300000|2021-11-11 02:55:00|16032.9|16030.9|16033.2|16031.2|16033.7|16031.7|16027.6|16025.6|305
1636599600000|2021-11-11 03:00:00|16033.1|16031.1|16030.1|16028.1|16034.7|16032.7|16029.1|16027.1|186
1636599900000|2021-11-11 03:05:00|16029.9|16027.9|16031.4|16029.4|16033.7|16031.7|16029.1|16027.1|143
1636600200000|2021-11-11 03:10:00|16031.3|16029.3|16031.2|16029.2|16036.4|16034.4|16030.9|16028.9|190
1636600500000|2021-11-11 03:15:00|16031.3|16029.3|16030.4|16028.4|16035.4|16033.4|16027.6|16025.6|278
1636600800000|2021-11-11 03:20:00|16030.6|16028.6|16025.9|16023.9|16030.8|16028.8|16023.1|16021.1|384
1636601100000|2021-11-11 03:25:00|16026.1|16024.1|16027.8|16025.8|16028.2|16026.2|16023.4|16021.4|184
1636601400000|2021-11-11 03:30:00|16027.9|16025.9|16023.6|16021.6|16027.9|16025.9|16019.2|16017.2|296
1636601700000|2021-11-11 03:35:00|16023.8|16021.8|16028.4|16026.4|16028.9|16026.9|16022.9|16020.9|211
1636602000000|2021-11-11 03:40:00|16028.3|16026.3|16023.9|16021.9|16029.6|16027.6|16022.8|16020.8|191
1636602300000|2021-11-11 03:45:00|16024.2|16022.2|16022.3|16020.3|16024.6|16022.6|16020.8|16018.8|156
1636602600000|2021-11-11 03:50:00|16022.4|16020.4|16019.8|16017.8|16023.3|16021.3|16017.4|16015.4|280
1636602900000|2021-11-11 03:55:00|16019.6|16017.6|16014.9|16012.9|16019.6|16017.6|16010.6|16008.6|519
1636603200000|2021-11-11 04:00:00|16015.1|16013.1|16015.6|16013.6|16017.2|16015.2|16012.1|16010.1|238
1636603500000|2021-11-11 04:05:00|16015.9|16013.9|16017.2|16015.2|16017.2|16015.2|16012.3|16010.3|123
1636603800000|2021-11-11 04:10:00|16017.3|16015.3|16015.3|16013.3|16017.6|16015.6|16015.2|16013.2|109
1636604100000|2021-11-11 04:15:00|16015.2|16013.2|16011.6|16009.6|16016.1|16014.1|16011.4|16009.4|214
1636604400000|2021-11-11 04:20:00|16011.7|16009.7|16006.4|16004.4|16011.8|16009.8|16001.6|15999.6|610
1636604700000|2021-11-11 04:25:00|16006.6|16004.6|15991.4|15989.4|16007.6|16005.6|15989.2|15987.2|1132
1636605000000|2021-11-11 04:30:00|15991.3|15989.3|15993.9|15991.9|15996.2|15994.2|15988.7|15986.7|531
1636605300000|2021-11-11 04:35:00|15993.4|15991.4|15994.9|15992.9|15994.9|15992.9|15989.6|15987.6|234
1636605600000|2021-11-11 04:40:00|15994.7|15992.7|15996.3|15994.3|15996.9|15994.9|15993.7|15991.7|267
1636605900000|2021-11-11 04:45:00|15995.8|15993.8|16003.4|16001.4|16004.9|16002.9|15995.6|15993.6|793
1636606200000|2021-11-11 04:50:00|16003.6|16001.6|16001.7|15999.7|16003.7|16001.7|16000.4|15998.4|160
1636606500000|2021-11-11 04:55:00|16001.2|15999.2|16006.7|16004.7|16007.1|16005.1|16000.7|15998.7|273
1636606800000|2021-11-11 05:00:00|16006.8|16004.8|16007.9|16005.9|16011.9|16009.9|16004.9|16002.9|413
1636607100000|2021-11-11 05:05:00|16007.2|16005.2|16001.8|15999.8|16008.2|16006.2|15999.1|15997.1|315
1636607400000|2021-11-11 05:10:00|16001.7|15999.7|16015.9|16013.9|16016.3|16014.3|16001.6|15999.6|878
1636607700000|2021-11-11 05:15:00|16015.8|16013.8|16013.2|16011.2|16016.4|16014.4|16012.2|16010.2|182
1636608000000|2021-11-11 05:20:00|16012.9|16010.9|16019.6|16017.6|16021.4|16019.4|16012.8|16010.8|361
1636608300000|2021-11-11 05:25:00|16019.4|16017.4|16022.6|16020.6|16022.7|16020.7|16017.9|16015.9|162
1636608600000|2021-11-11 05:30:00|16022.3|16020.3|16030.3|16028.3|16030.7|16028.7|16022.3|16020.3|545
1636608900000|2021-11-11 05:35:00|16030.4|16028.4|16025.1|16023.1|16033.9|16031.9|16024.3|16022.3|438
1636609200000|2021-11-11 05:40:00|16024.9|16022.9|16027.4|16025.4|16028.1|16026.1|16021.4|16019.4|244
1636609500000|2021-11-11 05:45:00|16027.6|16025.6|16023.9|16021.9|16027.7|16025.7|16022.9|16020.9|170
1636609800000|2021-11-11 05:50:00|16024.1|16022.1|16024.9|16022.9|16025.3|16023.3|16020.6|16018.6|161
1636610100000|2021-11-11 05:55:00|16025.1|16023.1|16026.4|16024.4|16030.1|16028.1|16024.4|16022.4|367
1636610400000|2021-11-11 06:00:00|16026.3|16024.3|16025.2|16023.2|16033.4|16031.4|16022.4|16020.4|393
1636610700000|2021-11-11 06:05:00|16025.3|16023.3|16032.4|16030.4|16033.8|16031.8|16025.3|16023.3|298
1636611000000|2021-11-11 06:10:00|16032.7|16030.7|16034.4|16032.4|16034.9|16032.9|16029.3|16027.3|208
1636611300000|2021-11-11 06:15:00|16034.7|16032.7|16033.9|16031.9|16035.9|16033.9|16030.3|16028.3|203
1636611600000|2021-11-11 06:20:00|16033.8|16031.8|16026.2|16024.2|16034.2|16032.2|16025.7|16023.7|253
1636611900000|2021-11-11 06:25:00|16026.1|16024.1|16031.8|16029.8|16032.2|16030.2|16025.1|16023.1|119
1636612200000|2021-11-11 06:30:00|16031.9|16029.9|16033.4|16031.4|16035.6|16033.6|16031.2|16029.2|179
1636612500000|2021-11-11 06:35:00|16033.6|16031.6|16032.9|16030.9|16034.7|16032.7|16031.2|16029.2|69
1636612800000|2021-11-11 06:40:00|16033.1|16031.1|16032.3|16030.3|16036.3|16034.3|16032.2|16030.2|190
1636613100000|2021-11-11 06:45:00|16032.4|16030.4|16021.9|16019.9|16034.7|16032.7|16021.9|16019.9|339
1636613400000|2021-11-11 06:50:00|16022.2|16020.2|16028.9|16026.9|16030.7|16028.7|16018.9|16016.9|425
1636613700000|2021-11-11 06:55:00|16029.1|16027.1|16029.4|16027.4|16031.2|16029.2|16026.8|16024.8|178
1636614000000|2021-11-11 07:00:00|16029.6|16027.6|16033.9|16031.9|16043.7|16041.7|16029.4|16027.4|821
1636614300000|2021-11-11 07:05:00|16034.1|16032.1|16036.2|16034.2|16037.2|16035.2|16033.6|16031.6|201
1636614600000|2021-11-11 07:10:00|16037.2|16035.2|16033.9|16031.9|16040.4|16038.4|16030.2|16028.2|465
1636614900000|2021-11-11 07:15:00|16033.8|16031.8|16042.8|16040.8|16044.6|16042.6|16033.2|16031.2|479
1636615200000|2021-11-11 07:20:00|16042.9|16040.9|16039.9|16037.9|16045.9|16043.9|16038.9|16036.9|383
1636615500000|2021-11-11 07:25:00|16040.2|16038.2|16042.9|16040.9|16044.4|16042.4|16037.3|16035.3|285
1636615800000|2021-11-11 07:30:00|16043.1|16041.1|16039.7|16037.7|16048.4|16046.4|16039.2|16037.2|410
1636616100000|2021-11-11 07:35:00|16039.1|16037.1|16046.1|16044.1|16048.8|16046.8|16036.4|16034.4|304
1636616400000|2021-11-11 07:40:00|16046.2|16044.2|16045.4|16043.4|16049.2|16047.2|16042.2|16040.2|241
1636616700000|2021-11-11 07:45:00|16045.3|16043.3|16034.2|16032.2|16047.2|16045.2|16034.2|16032.2|365
1636617000000|2021-11-11 07:50:00|16034.4|16032.4|16031.7|16029.7|16034.9|16032.9|16027.2|16025.2|447
1636617300000|2021-11-11 07:55:00|16031.6|16029.6|16031.4|16029.4|16038.7|16036.7|16030.9|16028.9|441
1636617600000|2021-11-11 08:00:00|16031.3|16029.3|16022.1|16020.1|16037.7|16035.7|16022.1|16020.1|873
1636617900000|2021-11-11 08:05:00|16022.2|16020.2|16030.7|16028.7|16033.8|16031.8|16015.4|16013.4|1165
1636618200000|2021-11-11 08:10:00|16030.6|16028.6|16031.4|16029.4|16035.2|16033.2|16024.9|16022.9|488
1636618500000|2021-11-11 08:15:00|16031.3|16029.3|16037.3|16035.3|16042.9|16040.9|16031.3|16029.3|961
1636618800000|2021-11-11 08:20:00|16037.4|16035.4|16037.7|16035.7|16039.9|16037.9|16031.4|16029.4|449
1636619100000|2021-11-11 08:25:00|16037.6|16035.6|16036.9|16034.9|16039.4|16037.4|16032.8|16030.8|327
1636619400000|2021-11-11 08:30:00|16036.8|16034.8|16023.6|16021.6|16037.2|16035.2|16017.4|16015.4|776
1636619700000|2021-11-11 08:35:00|16024.1|16022.1|16014.3|16012.3|16024.3|16022.3|16005.6|16003.6|1266
1636620000000|2021-11-11 08:40:00|16014.2|16012.2|16023.1|16021.1|16023.4|16021.4|16013.6|16011.6|572
1636620300000|2021-11-11 08:45:00|16023.2|16021.2|16022.1|16020.1|16026.4|16024.4|16019.3|16017.3|502
1636620600000|2021-11-11 08:50:00|16021.9|16019.9|16034.6|16032.6|16035.7|16033.7|16019.1|16017.1|621
1636620900000|2021-11-11 08:55:00|16034.4|16032.4|16034.7|16032.7|16039.4|16037.4|16029.4|16027.4|594
1636621200000|2021-11-11 09:00:00|16034.9|16032.9|16050.7|16048.7|16052.4|16050.4|16034.7|16032.7|1184
1636621500000|2021-11-11 09:05:00|16050.6|16048.6|16047.2|16045.2|16058.4|16056.4|16042.1|16040.1|1167
1636621800000|2021-11-11 09:10:00|16047.4|16045.4|16065.7|16063.7|16066.7|16064.7|16043.3|16041.3|1241
1636622100000|2021-11-11 09:15:00|16065.9|16063.9|16069.7|16067.7|16069.8|16067.8|16060.4|16058.4|742
1636622400000|2021-11-11 09:20:00|16069.6|16067.6|16072.8|16070.8|16075.8|16073.8|16065.9|16063.9|914
1636622700000|2021-11-11 09:25:00|16072.7|16070.7|16082.3|16080.3|16084.9|16082.9|16067.9|16065.9|1153
1636623000000|2021-11-11 09:30:00|16081.9|16079.9|16086.8|16084.8|16091.7|16089.7|16081.9|16079.9|933
1636623300000|2021-11-11 09:35:00|16086.9|16084.9|16091.4|16089.4|16094.7|16092.7|16086.3|16084.3|744
1636623600000|2021-11-11 09:40:00|16091.3|16089.3|16089.8|16087.8|16092.2|16090.2|16086.7|16084.7|490
1636623900000|2021-11-11 09:45:00|16089.4|16087.4|16084.9|16082.9|16093.7|16091.7|16083.3|16081.3|623
1636624200000|2021-11-11 09:50:00|16084.8|16082.8|16089.9|16087.9|16095.7|16093.7|16084.8|16082.8|590
1636624500000|2021-11-11 09:55:00|16090.1|16088.1|16090.3|16088.3|16091.1|16089.1|16085.1|16083.1|289
1636624800000|2021-11-11 10:00:00|16090.7|16088.7|16092.8|16090.8|16094.8|16092.8|16087.1|16085.1|490
1636625100000|2021-11-11 10:05:00|16091.9|16089.9|16100.3|16098.3|16101.9|16099.9|16086.9|16084.9|688
1636625400000|2021-11-11 10:10:00|16100.4|16098.4|16095.2|16093.2|16103.9|16101.9|16094.3|16092.3|694
1636625700000|2021-11-11 10:15:00|16095.7|16093.7|16091.3|16089.3|16098.4|16096.4|16089.9|16087.9|405
1636626000000|2021-11-11 10:20:00|16091.4|16089.4|16088.8|16086.8|16092.2|16090.2|16087.7|16085.7|313
1636626300000|2021-11-11 10:25:00|16088.9|16086.9|16088.1|16086.1|16090.1|16088.1|16084.3|16082.3|459
1636626600000|2021-11-11 10:30:00|16086.6|16084.6|16082.2|16080.2|16087.9|16085.9|16078.6|16076.6|523
1636626900000|2021-11-11 10:35:00|16082.1|16080.1|16066.7|16064.7|16082.6|16080.6|16066.6|16064.6|791
1636627200000|2021-11-11 10:40:00|16066.6|16064.6|16074.9|16072.9|16078.7|16076.7|16064.9|16062.9|703
1636627500000|2021-11-11 10:45:00|16074.8|16072.8|16078.7|16076.7|16081.2|16079.2|16073.3|16071.3|262
1636627800000|2021-11-11 10:50:00|16078.6|16076.6|16083.3|16081.3|16085.2|16083.2|16075.6|16073.6|430
1636628100000|2021-11-11 10:55:00|16083.4|16081.4|16083.6|16081.6|16087.6|16085.6|16081.8|16079.8|367
1636628400000|2021-11-11 11:00:00|16083.7|16081.7|16082.3|16080.3|16086.8|16084.8|16078.9|16076.9|355
1636628700000|2021-11-11 11:05:00|16082.4|16080.4|16088.8|16086.8|16093.2|16091.2|16082.4|16080.4|520
1636629000000|2021-11-11 11:10:00|16089.2|16087.2|16082.7|16080.7|16091.1|16089.1|16079.8|16077.8|547
1636629300000|2021-11-11 11:15:00|16082.8|16080.8|16083.9|16081.9|16084.6|16082.6|16080.9|16078.9|200
1636629600000|2021-11-11 11:20:00|16084.1|16082.1|16083.4|16081.4|16085.8|16083.8|16080.8|16078.8|339
1636629900000|2021-11-11 11:25:00|16083.3|16081.3|16087.8|16085.8|16087.9|16085.9|16080.8|16078.8|262
1636630200000|2021-11-11 11:30:00|16087.7|16085.7|16091.8|16089.8|16092.1|16090.1|16086.6|16084.6|423
1636630500000|2021-11-11 11:35:00|16091.7|16089.7|16089.3|16087.3|16091.9|16089.9|16082.9|16080.9|359
1636630800000|2021-11-11 11:40:00|16089.2|16087.2|16089.1|16087.1|16092.1|16090.1|16088.2|16086.2|189
1636631100000|2021-11-11 11:45:00|16088.9|16086.9|16087.7|16085.7|16090.6|16088.6|16086.4|16084.4|245
1636631400000|2021-11-11 11:50:00|16087.8|16085.8|16093.7|16091.7|16096.3|16094.3|16085.9|16083.9|433
1636631700000|2021-11-11 11:55:00|16093.8|16091.8|16093.8|16091.8|16097.6|16095.6|16090.1|16088.1|425
1636632000000|2021-11-11 12:00:00|16094.6|16092.6|16092.3|16090.3|16096.1|16094.1|16086.7|16084.7|473
1636632300000|2021-11-11 12:05:00|16092.7|16090.7|16095.2|16093.2|16101.2|16099.2|16091.1|16089.1|550
1636632600000|2021-11-11 12:10:00|16095.1|16093.1|16087.4|16085.4|16095.9|16093.9|16085.4|16083.4|600
1636632900000|2021-11-11 12:15:00|16087.6|16085.6|16089.2|16087.2|16090.8|16088.8|16083.3|16081.3|685
1636633200000|2021-11-11 12:20:00|16089.3|16087.3|16087.4|16085.4|16090.8|16088.8|16086.3|16084.3|302
1636633500000|2021-11-11 12:25:00|16087.3|16085.3|16090.1|16088.1|16090.3|16088.3|16086.4|16084.4|198
1636633800000|2021-11-11 12:30:00|16090.2|16088.2|16082.9|16080.9|16092.2|16090.2|16081.8|16079.8|569
1636634100000|2021-11-11 12:35:00|16083.1|16081.1|16084.4|16082.4|16089.6|16087.6|16081.9|16079.9|415
1636634400000|2021-11-11 12:40:00|16084.6|16082.6|16084.9|16082.9|16085.9|16083.9|16080.4|16078.4|395
1636634700000|2021-11-11 12:45:00|16084.8|16082.8|16089.6|16087.6|16090.1|16088.1|16083.1|16081.1|433
1636635000000|2021-11-11 12:50:00|16089.7|16087.7|16093.3|16091.3|16099.4|16097.4|16089.7|16087.7|897
1636635300000|2021-11-11 12:55:00|16093.4|16091.4|16095.3|16093.3|16100.3|16098.3|16091.4|16089.4|517
1636635600000|2021-11-11 13:00:00|16094.6|16092.6|16090.9|16088.9|16096.4|16094.4|16088.7|16086.7|712
1636635900000|2021-11-11 13:05:00|16091.1|16089.1|16092.6|16090.6|16096.7|16094.7|16090.9|16088.9|437
1636636200000|2021-11-11 13:10:00|16091.9|16089.9|16093.9|16091.9|16097.7|16095.7|16091.6|16089.6|458
1636636500000|2021-11-11 13:15:00|16093.8|16091.8|16099.3|16097.3|16099.9|16097.9|16093.6|16091.6|467
1636636800000|2021-11-11 13:20:00|16098.8|16096.8|16102.4|16100.4|16107.7|16105.7|16096.7|16094.7|1165
1636637100000|2021-11-11 13:25:00|16102.6|16100.6|16105.8|16103.8|16106.7|16104.7|16099.4|16097.4|583
1636637400000|2021-11-11 13:30:00|16106.6|16104.6|16105.2|16103.2|16110.1|16108.1|16101.8|16099.8|1018
1636637700000|2021-11-11 13:35:00|16105.3|16103.3|16113.4|16111.4|16114.1|16112.1|16103.8|16101.8|787
1636638000000|2021-11-11 13:40:00|16113.6|16111.6|16121.4|16119.4|16121.8|16119.8|16111.8|16109.8|1357
1636638300000|2021-11-11 13:45:00|16121.3|16119.3|16116.8|16114.8|16121.4|16119.4|16113.3|16111.3|860
1636638600000|2021-11-11 13:50:00|16116.7|16114.7|16110.3|16108.3|16117.1|16115.1|16110.1|16108.1|683
1636638900000|2021-11-11 13:55:00|16110.4|16108.4|16117.1|16115.1|16118.3|16116.3|16107.9|16105.9|856
1636639200000|2021-11-11 14:00:00|16116.8|16114.8|16113.8|16111.8|16119.8|16117.8|16111.2|16109.2|850
1636639500000|2021-11-11 14:05:00|16113.9|16111.9|16114.3|16112.3|16115.7|16113.7|16110.9|16108.9|627
1636639800000|2021-11-11 14:10:00|16114.4|16112.4|16113.9|16111.9|16115.2|16113.2|16111.2|16109.2|555
1636640100000|2021-11-11 14:15:00|16113.8|16111.8|16104.1|16102.1|16113.8|16111.8|16103.8|16101.8|1141
1636640400000|2021-11-11 14:20:00|16104.4|16102.4|16106.1|16104.1|16106.4|16104.4|16101.3|16099.3|853
1636640700000|2021-11-11 14:25:00|16104.9|16102.9|16110.6|16108.6|16112.1|16110.1|16100.3|16098.3|2551
1636641000000|2021-11-11 14:30:00|16110.1|16109.1|16095.1|16094.1|16118.2|16117.2|16082.9|16081.9|16081
1636641300000|2021-11-11 14:35:00|16095.4|16094.4|16069.3|16068.3|16112.2|16111.2|16065.1|16064.1|14160
1636641600000|2021-11-11 14:40:00|16068.9|16067.9|16073.3|16072.3|16085.6|16084.6|16061.4|16060.4|10520
1636641900000|2021-11-11 14:45:00|16072.8|16071.8|16081.1|16080.1|16086.1|16085.1|16066.6|16065.6|8531
1636642200000|2021-11-11 14:50:00|16080.3|16079.3|16113.1|16112.1|16114.8|16113.8|16073.6|16072.6|9788
1636642500000|2021-11-11 14:55:00|16112.9|16111.9|16102.4|16101.4|16114.7|16113.7|16090.8|16089.8|7725
1636642800000|2021-11-11 15:00:00|16103.1|16102.1|16074.2|16073.2|16107.4|16106.4|16066.4|16065.4|9875
1636643100000|2021-11-11 15:05:00|16073.8|16072.8|16070.9|16069.9|16086.6|16085.6|16061.9|16060.9|7621
1636643400000|2021-11-11 15:10:00|16071.5|16070.5|16080.7|16079.7|16083.8|16082.8|16065.6|16064.6|6326
1636643700000|2021-11-11 15:15:00|16080.8|16079.8|16074.8|16073.8|16082.6|16081.6|16049.8|16048.8|9019
1636644000000|2021-11-11 15:20:00|16074.6|16073.6|16068.6|16067.6|16078.1|16077.1|16060.3|16059.3|6588
1636644300000|2021-11-11 15:25:00|16068.5|16067.5|16057.6|16056.6|16075.1|16074.1|16057|16056|5995
1636644600000|2021-11-11 15:30:00|16057.8|16056.8|16057.1|16056.1|16067.2|16066.2|16046.8|16045.8|7625
1636644900000|2021-11-11 15:35:00|16057|16056|16070.2|16069.2|16073|16072|16054.3|16053.3|6069
1636645200000|2021-11-11 15:40:00|16069.8|16068.8|16094.5|16093.5|16102.1|16101.1|16068.6|16067.6|8923
1636645500000|2021-11-11 15:45:00|16094.6|16093.6|16091.2|16090.2|16099.3|16098.3|16079|16078|5385
1636645800000|2021-11-11 15:50:00|16091.1|16090.1|16089.7|16088.7|16100.8|16099.8|16085.8|16084.8|5232
1636646100000|2021-11-11 15:55:00|16089.8|16088.8|16083.6|16082.6|16094.8|16093.8|16081.8|16080.8|4189
1636646400000|2021-11-11 16:00:00|16083.3|16082.3|16085.6|16084.6|16093.8|16092.8|16079.6|16078.6|3646
1636646700000|2021-11-11 16:05:00|16085.5|16084.5|16072.7|16071.7|16086.3|16085.3|16071|16070|3609
1636647000000|2021-11-11 16:10:00|16073.1|16072.1|16071.7|16070.7|16075.8|16074.8|16061.5|16060.5|4125
1636647300000|2021-11-11 16:15:00|16071.8|16070.8|16077.5|16076.5|16082|16081|16069.2|16068.2|3413
1636647600000|2021-11-11 16:20:00|16077.6|16076.6|16083.3|16082.3|16084.1|16083.1|16073.2|16072.2|2458
1636647900000|2021-11-11 16:25:00|16083.2|16082.2|16081.1|16080.1|16088.5|16087.5|16077.8|16076.8|3480
1636648200000|2021-11-11 16:30:00|16081|16080|16081.3|16080.3|16085.3|16084.3|16076.5|16075.5|2710
1636648500000|2021-11-11 16:35:00|16081.2|16080.2|16102.7|16101.7|16104.8|16103.8|16079.7|16078.7|6049
1636648800000|2021-11-11 16:40:00|16102.8|16101.8|16094.3|16093.3|16104.1|16103.1|16093.3|16092.3|2946
1636649100000|2021-11-11 16:45:00|16094.6|16093.6|16093.7|16092.7|16096.7|16095.7|16086.2|16085.2|2770
1636649400000|2021-11-11 16:50:00|16093.6|16092.6|16088.1|16087.1|16095.8|16094.8|16087.8|16086.8|2160
1636649700000|2021-11-11 16:55:00|16088|16087|16082.8|16081.8|16092.6|16091.6|16082.3|16081.3|2405
1636650000000|2021-11-11 17:00:00|16083|16082|16062.2|16061.2|16087.6|16086.6|16060|16059|4268
1636650300000|2021-11-11 17:05:00|16062.7|16061.7|16055.1|16054.1|16070.5|16069.5|16051.6|16050.6|4715
1636650600000|2021-11-11 17:10:00|16055.2|16054.2|16052.7|16051.7|16061.5|16060.5|16050.7|16049.7|3050
1636650900000|2021-11-11 17:15:00|16052.6|16051.6|16042.6|16041.6|16057.7|16056.7|16031.8|16030.8|5705
1636651200000|2021-11-11 17:20:00|16042.7|16041.7|16046.6|16045.6|16054.7|16053.7|16037.1|16036.1|4226
1636651500000|2021-11-11 17:25:00|16047.1|16046.1|16048.3|16047.3|16050.2|16049.2|16039.6|16038.6|2623
1636651800000|2021-11-11 17:30:00|16048.6|16047.6|16057.8|16056.8|16058.6|16057.6|16043.8|16042.8|2771
1636652100000|2021-11-11 17:35:00|16057.5|16056.5|16069.8|16068.8|16074.1|16073.1|16057.3|16056.3|4173
1636652400000|2021-11-11 17:40:00|16069.2|16068.2|16071.5|16070.5|16074.5|16073.5|16062.5|16061.5|2442
1636652700000|2021-11-11 17:45:00|16071.6|16070.6|16066.2|16065.2|16073.5|16072.5|16064|16063|1822
1636653000000|2021-11-11 17:50:00|16066.1|16065.1|16064.1|16063.1|16067.2|16066.2|16056.2|16055.2|2119
1636653300000|2021-11-11 17:55:00|16064|16063|16060.5|16059.5|16070.5|16069.5|16060|16059|2207
1636653600000|2021-11-11 18:00:00|16061|16060|16054.2|16053.2|16061.5|16060.5|16047.8|16046.8|2994
1636653900000|2021-11-11 18:05:00|16054.1|16053.1|16043.7|16042.7|16057.5|16056.5|16042.1|16041.1|2531
1636654200000|2021-11-11 18:10:00|16044.5|16043.5|16048.7|16047.7|16051.7|16050.7|16042.2|16041.2|1748
1636654500000|2021-11-11 18:15:00|16048.6|16047.6|16048.6|16047.6|16053.5|16052.5|16046|16045|1617
1636654800000|2021-11-11 18:20:00|16049|16048|16044.5|16043.5|16059.3|16058.3|16043.2|16042.2|2289
1636655100000|2021-11-11 18:25:00|16044|16043|16052.7|16051.7|16054.3|16053.3|16033.3|16032.3|3969
1636655400000|2021-11-11 18:30:00|16052.6|16051.6|16050.2|16049.2|16057|16056|16047.7|16046.7|1859
1636655700000|2021-11-11 18:35:00|16050.5|16049.5|16052.7|16051.7|16056.3|16055.3|16050|16049|1519
1636656000000|2021-11-11 18:40:00|16052.8|16051.8|16051.6|16050.6|16053.5|16052.5|16039.7|16038.7|2171
1636656300000|2021-11-11 18:45:00|16051.7|16050.7|16061.2|16060.2|16063.6|16062.6|16051.2|16050.2|2216
1636656600000|2021-11-11 18:50:00|16061|16060|16062.7|16061.7|16066|16065|16057|16056|1983
1636656900000|2021-11-11 18:55:00|16063|16062|16061.5|16060.5|16064.1|16063.1|16055.6|16054.6|1487
1636657200000|2021-11-11 19:00:00|16061.6|16060.6|16072.5|16071.5|16072.6|16071.6|16056.7|16055.7|2795
1636657500000|2021-11-11 19:05:00|16072|16071|16077.3|16076.3|16078|16077|16062.8|16061.8|2542
1636657800000|2021-11-11 19:10:00|16077.2|16076.2|16074.2|16073.2|16078.1|16077.1|16072.7|16071.7|1607
1636658100000|2021-11-11 19:15:00|16074.1|16073.1|16071|16070|16075.6|16074.6|16067.7|16066.7|1491
1636658400000|2021-11-11 19:20:00|16071.3|16070.3|16064|16063|16071.8|16070.8|16063.2|16062.2|1666
1636658700000|2021-11-11 19:25:00|16064.1|16063.1|16066|16065|16067.6|16066.6|16063.1|16062.1|1331
1636659000000|2021-11-11 19:30:00|16065.6|16064.6|16073.7|16072.7|16078.2|16077.2|16065.6|16064.6|2588
1636659300000|2021-11-11 19:35:00|16073.8|16072.8|16079.6|16078.6|16084|16083|16072.7|16071.7|2115
1636659600000|2021-11-11 19:40:00|16079.8|16078.8|16075|16074|16086.5|16085.5|16072|16071|2514
1636659900000|2021-11-11 19:45:00|16074.8|16073.8|16065.5|16064.5|16075.2|16074.2|16064.6|16063.6|1918
1636660200000|2021-11-11 19:50:00|16065.7|16064.7|16049.2|16048.2|16067|16066|16044.6|16043.6|3564
1636660500000|2021-11-11 19:55:00|16049.3|16048.3|16046.5|16045.5|16053.2|16052.2|16043|16042|2604
1636660800000|2021-11-11 20:00:00|16046.2|16045.2|16040.2|16039.2|16054.1|16053.1|16034.3|16033.3|4413
1636661100000|2021-11-11 20:05:00|16039.1|16038.1|16036.5|16035.5|16044.7|16043.7|16034.5|16033.5|2670
1636661400000|2021-11-11 20:10:00|16036.7|16035.7|16023.3|16022.3|16038.5|16037.5|16015.3|16014.3|6744
1636661700000|2021-11-11 20:15:00|16022.8|16021.8|16036|16035|16038|16037|16020.7|16019.7|3650
1636662000000|2021-11-11 20:20:00|16036.2|16035.2|16033.8|16032.8|16036.3|16035.3|16025.8|16024.8|2682
1636662300000|2021-11-11 20:25:00|16034|16033|16037.1|16036.1|16042.3|16041.3|16027.5|16026.5|2847
1636662600000|2021-11-11 20:30:00|16037.2|16036.2|16033.7|16032.7|16041.2|16040.2|16026.6|16025.6|2992
1636662900000|2021-11-11 20:35:00|16034.5|16033.5|16034.5|16033.5|16039.5|16038.5|16028.6|16027.6|2583
1636663200000|2021-11-11 20:40:00|16034.3|16033.3|16037.7|16036.7|16042.2|16041.2|16033.2|16032.2|2590
1636663500000|2021-11-11 20:45:00|16037.1|16036.1|16035|16034|16053|16052|16031.6|16030.6|4612
1636663800000|2021-11-11 20:50:00|16035.1|16034.1|16031|16030|16044.3|16043.3|16026.8|16025.8|5597
1636664100000|2021-11-11 20:55:00|16031.1|16030.1|16031.8|16030.8|16035.8|16034.8|16026.3|16025.3|8659
1636664400000|2021-11-11 21:00:00|16030.7|16029.7|16042.5|16040.5|16043.3|16041.3|16027.2|16025.2|3748
1636664700000|2021-11-11 21:05:00|16042.4|16040.4|16037|16035|16043.4|16041.4|16036.5|16034.5|818
1636665000000|2021-11-11 21:10:00|16037.2|16035.2|16043|16041|16045.5|16043.5|16035.9|16033.9|1264
1636665300000|2021-11-11 21:15:00|16042.9|16040.9|16042|16040|16044.8|16042.8|16039.4|16037.4|211
1636665600000|2021-11-11 21:20:00|16041.8|16039.8|16041.9|16039.9|16043|16041|16040.2|16038.2|144
1636665900000|2021-11-11 21:25:00|16041.8|16039.8|16038.5|16036.5|16042.2|16040.2|16038.5|16036.5|111
1636666200000|2021-11-11 21:30:00|16038.9|16036.9|16037.7|16035.7|16041|16039|16037.4|16035.4|129
1636666500000|2021-11-11 21:35:00|16037.4|16035.4|16043|16041|16043.3|16041.3|16037.4|16035.4|119
1636666800000|2021-11-11 21:40:00|16043.2|16041.2|16042.5|16040.5|16043.2|16041.2|16040.5|16038.5|104
1636667100000|2021-11-11 21:45:00|16042.7|16040.7|16045.3|16043.3|16045.9|16043.9|16042.7|16040.7|149
1636667400000|2021-11-11 21:50:00|16045.2|16043.2|16044.3|16042.3|16045.4|16043.4|16043.2|16041.2|109
1636667700000|2021-11-11 21:55:00|16044.4|16042.4|16046.9|16041.9|16047.3|16044.4|16044|16041.9|196
1636668000000|2021-11-11 22:00:00|16046.8|16041.8|16046.3|16041.3|16047.7|16042.7|16046|16041|0
1636668300000|2021-11-11 22:05:00|16046.2|16041.2|16047.8|16042.8|16048|16043|16046|16041|0
1636668600000|2021-11-11 22:10:00|16048|16043|16048.4|16043.4|16048.6|16043.6|16047.4|16042.4|0
1636668900000|2021-11-11 22:15:00|16048.5|16043.5|16050.8|16045.8|16050.9|16045.9|16048.3|16043.3|0
1636669200000|2021-11-11 22:20:00|16051|16046|16051.8|16046.8|16051.8|16046.8|16051|16046|0
1636669500000|2021-11-11 22:25:00|16051.6|16046.6|16050.5|16045.5|16051.6|16046.6|16049.5|16044.5|0
1636669800000|2021-11-11 22:30:00|16050.4|16045.4|16053.2|16048.2|16053.2|16048.2|16050.4|16045.4|0
1636670100000|2021-11-11 22:35:00|16053.7|16048.7|16055.1|16050.1|16056|16051|16053.4|16048.4|0
1636670400000|2021-11-11 22:40:00|16055|16050|16054.8|16049.8|16055|16050|16054.8|16049.8|0
1636670700000|2021-11-11 22:45:00|16054.9|16049.9|16054.7|16049.7|16055|16050|16054.7|16049.7|0
1636671300000|2021-11-11 22:55:00|16054.8|16049.8|16055.1|16050.1|16055.2|16050.2|16054.8|16049.8|0
1636671600000|2021-11-11 23:00:00|16051.7|16049.7|16050.4|16048.4|16051.7|16049.7|16044.2|16042.2|241
1636671900000|2021-11-11 23:05:00|16049.9|16047.9|16048.8|16046.8|16049.9|16047.9|16047.9|16045.9|84
1636672200000|2021-11-11 23:10:00|16050.4|16048.4|16048|16046|16050.5|16048.5|16047.3|16045.3|74
1636672500000|2021-11-11 23:15:00|16047.9|16045.9|16051.7|16049.7|16052.9|16050.9|16047.3|16045.3|120
1636672800000|2021-11-11 23:20:00|16052|16050|16054.7|16052.7|16054.8|16052.8|16051.5|16049.5|167
1636673100000|2021-11-11 23:25:00|16054.5|16052.5|16058.7|16056.7|16059.5|16057.5|16054.3|16052.3|217
1636673400000|2021-11-11 23:30:00|16058.8|16056.8|16060.2|16058.2|16060.8|16058.8|16057.3|16055.3|164
1636673700000|2021-11-11 23:35:00|16060|16058|16059.2|16057.2|16060.7|16058.7|16058.9|16056.9|112
1636674000000|2021-11-11 23:40:00|16059.3|16057.3|16061.3|16059.3|16061.3|16059.3|16058.2|16056.2|135
1636674300000|2021-11-11 23:45:00|16060.9|16058.9|16062.8|16060.8|16065.3|16063.3|16056.4|16054.4|264
1636674600000|2021-11-11 23:50:00|16062.7|16060.7|16064.5|16062.5|16069.3|16067.3|16062.7|16060.7|359
1636674900000|2021-11-11 23:55:00|16064.4|16062.4|16072.7|16070.7|16073.3|16071.3|16063.3|16061.3|266
1636675200000|2021-11-12 00:00:00|16072.8|16070.8|16081.3|16079.3|16087|16085|16071.8|16069.8|1103
1636675500000|2021-11-12 00:05:00|16081.2|16079.2|16082.8|16080.8|16092.4|16090.4|16080.8|16078.8|928
1636675800000|2021-11-12 00:10:00|16082.9|16080.9|16083.5|16081.5|16084.2|16082.2|16081|16079|313
1636676100000|2021-11-12 00:15:00|16083.3|16081.3|16083.7|16081.7|16086.5|16084.5|16083.2|16081.2|239
1636676400000|2021-11-12 00:20:00|16083.5|16081.5|16085.3|16083.3|16086.8|16084.8|16082.7|16080.7|190
1636676700000|2021-11-12 00:25:00|16085.4|16083.4|16086.4|16084.4|16087.3|16085.3|16084.9|16082.9|173
1636677000000|2021-11-12 00:30:00|16086.8|16084.8|16087.2|16085.2|16089.8|16087.8|16085.7|16083.7|219
1636677300000|2021-11-12 00:35:00|16087|16085|16094.4|16092.4|16095.5|16093.5|16086.7|16084.7|501
1636677600000|2021-11-12 00:40:00|16094.5|16092.5|16100.2|16098.2|16100.3|16098.3|16092.2|16090.2|506
1636677900000|2021-11-12 00:45:00|16100.3|16098.3|16095.2|16093.2|16101.7|16099.7|16095.2|16093.2|427
1636678200000|2021-11-12 00:50:00|16095.3|16093.3|16089.8|16087.8|16095.8|16093.8|16087.9|16085.9|480
1636678500000|2021-11-12 00:55:00|16089.9|16087.9|16086.5|16084.5|16090.5|16088.5|16086.2|16084.2|176
1636678800000|2021-11-12 01:00:00|16086.4|16084.4|16085.4|16083.4|16086.9|16084.9|16081.7|16079.7|334
1636679100000|2021-11-12 01:05:00|16086.2|16084.2|16090.3|16088.3|16091.7|16089.7|16085.4|16083.4|226
1636679400000|2021-11-12 01:10:00|16090.2|16088.2|16087.5|16085.5|16093.5|16091.5|16085.9|16083.9|260
1636679700000|2021-11-12 01:15:00|16087.4|16085.4|16089.8|16087.8|16092.5|16090.5|16086.2|16084.2|206
1636680000000|2021-11-12 01:20:00|16089.7|16087.7|16088.5|16086.5|16092|16090|16086.9|16084.9|150
1636680300000|2021-11-12 01:25:00|16088.9|16086.9|16087.7|16085.7|16090.2|16088.2|16087.7|16085.7|83
1636680600000|2021-11-12 01:30:00|16087.5|16085.5|16086|16084|16089.4|16087.4|16085.5|16083.5|209
1636680900000|2021-11-12 01:35:00|16086.2|16084.2|16084.8|16082.8|16087|16085|16082.2|16080.2|267
1636681200000|2021-11-12 01:40:00|16084.9|16082.9|16091.7|16089.7|16092.2|16090.2|16082.8|16080.8|213
1636681500000|2021-11-12 01:45:00|16092|16090|16090.7|16088.7|16094.3|16092.3|16090|16088|258
1636681800000|2021-11-12 01:50:00|16090.8|16088.8|16097.5|16095.5|16099.4|16097.4|16090.3|16088.3|378
1636682100000|2021-11-12 01:55:00|16097.4|16095.4|16094.7|16092.7|16097.9|16095.9|16093.5|16091.5|267
1636682400000|2021-11-12 02:00:00|16095|16093|16094.3|16092.3|16097.8|16095.8|16092.5|16090.5|314
1636682700000|2021-11-12 02:05:00|16094.2|16092.2|16091.2|16089.2|16095.7|16093.7|16090.9|16088.9|162
1636683000000|2021-11-12 02:10:00|16091.3|16089.3|16090.9|16088.9|16093.5|16091.5|16090.2|16088.2|87
1636683300000|2021-11-12 02:15:00|16090.7|16088.7|16088.9|16086.9|16091.4|16089.4|16088.3|16086.3|123
1636683600000|2021-11-12 02:20:00|16088.7|16086.7|16092.9|16090.9|16092.9|16090.9|16088.2|16086.2|128
1636683900000|2021-11-12 02:25:00|16092.7|16090.7|16088.7|16086.7|16094|16092|16088.7|16086.7|112
1636684200000|2021-11-12 02:30:00|16089.4|16087.4|16079|16077|16093.5|16091.5|16077.3|16075.3|655
1636684500000|2021-11-12 02:35:00|16079.5|16077.5|16073.8|16071.8|16079.9|16077.9|16072.8|16070.8|906
1636684800000|2021-11-12 02:40:00|16073.9|16071.9|16076.2|16074.2|16077.2|16075.2|16070.5|16068.5|331
1636685100000|2021-11-12 02:45:00|16076|16074|16076.9|16074.9|16079.2|16077.2|16073.4|16071.4|509
1636685400000|2021-11-12 02:50:00|16077.3|16075.3|16073.3|16071.3|16080.4|16078.4|16072.5|16070.5|564
1636685700000|2021-11-12 02:55:00|16073.4|16071.4|16069.7|16067.7|16073.5|16071.5|16065.4|16063.4|552
1636686000000|2021-11-12 03:00:00|16069.5|16067.5|16067.5|16065.5|16071|16069|16067.3|16065.3|173
1636686300000|2021-11-12 03:05:00|16067.4|16065.4|16059.7|16057.7|16068.3|16066.3|16054.4|16052.4|669
1636686600000|2021-11-12 03:10:00|16059.8|16057.8|16061.3|16059.3|16062.2|16060.2|16058.4|16056.4|239
1636686900000|2021-11-12 03:15:00|16061.2|16059.2|16064.4|16062.4|16065.7|16063.7|16061.2|16059.2|178
1636687200000|2021-11-12 03:20:00|16064.9|16062.9|16061.9|16059.9|16065.5|16063.5|16061|16059|132
1636687500000|2021-11-12 03:25:00|16061.8|16059.8|16064.2|16062.2|16064.9|16062.9|16059.7|16057.7|138
1636687800000|2021-11-12 03:30:00|16064.4|16062.4|16068.2|16066.2|16068.5|16066.5|16063|16061|173
1636688100000|2021-11-12 03:35:00|16068|16066|16070.5|16068.5|16072.8|16070.8|16066.3|16064.3|243
1636688400000|2021-11-12 03:40:00|16070.7|16068.7|16067.2|16065.2|16071.3|16069.3|16066.7|16064.7|129
1636688700000|2021-11-12 03:45:00|16067.3|16065.3|16064.3|16062.3|16067.7|16065.7|16064.2|16062.2|113
1636689000000|2021-11-12 03:50:00|16064.4|16062.4|16065.2|16063.2|16067.4|16065.4|16064|16062|105
1636689300000|2021-11-12 03:55:00|16065.3|16063.3|16065.4|16063.4|16068.5|16066.5|16063.8|16061.8|200
1636689600000|2021-11-12 04:00:00|16065.5|16063.5|16064.4|16062.4|16067.8|16065.8|16064.2|16062.2|114
1636689900000|2021-11-12 04:05:00|16064.3|16062.3|16061.2|16059.2|16065.4|16063.4|16061.2|16059.2|97
1636690200000|2021-11-12 04:10:00|16061.3|16059.3|16061.8|16059.8|16062.8|16060.8|16060.3|16058.3|96
1636690500000|2021-11-12 04:15:00|16061.9|16059.9|16068.3|16066.3|16069.5|16067.5|16061.7|16059.7|189
1636690800000|2021-11-12 04:20:00|16068.4|16066.4|16066.4|16064.4|16069|16067|16066.3|16064.3|86
1636691100000|2021-11-12 04:25:00|16066.3|16064.3|16067.3|16065.3|16067.3|16065.3|16064.7|16062.7|101
1636691400000|2021-11-12 04:30:00|16067.4|16065.4|16068.7|16066.7|16070.4|16068.4|16066.8|16064.8|123
1636691700000|2021-11-12 04:35:00|16068.5|16066.5|16070.7|16068.7|16070.7|16068.7|16067.7|16065.7|70
1636692000000|2021-11-12 04:40:00|16071.3|16069.3|16074.4|16072.4|16074.5|16072.5|16070.9|16068.9|206
1636692300000|2021-11-12 04:45:00|16074.5|16072.5|16071.7|16069.7|16075.3|16073.3|16070|16068|144
1636692600000|2021-11-12 04:50:00|16071.5|16069.5|16069.7|16067.7|16072.7|16070.7|16069.3|16067.3|115
1636692900000|2021-11-12 04:55:00|16069.2|16067.2|16063.2|16061.2|16069.3|16067.3|16061.3|16059.3|285
1636693200000|2021-11-12 05:00:00|16062.8|16060.8|16059.9|16057.9|16065.5|16063.5|16059.5|16057.5|118
1636693500000|2021-11-12 05:05:00|16059.5|16057.5|16061.3|16059.3|16063.5|16061.5|16055.7|16053.7|286
1636693800000|2021-11-12 05:10:00|16061.2|16059.2|16058|16056|16061.5|16059.5|16057.7|16055.7|100
1636694100000|2021-11-12 05:15:00|16057.9|16055.9|16058.9|16056.9|16059|16057|16052.5|16050.5|348
1636694400000|2021-11-12 05:20:00|16059|16057|16066.4|16064.4|16066.7|16064.7|16058.5|16056.5|229
1636694700000|2021-11-12 05:25:00|16066.3|16064.3|16067.3|16065.3|16070.3|16068.3|16066.3|16064.3|293
1636695000000|2021-11-12 05:30:00|16067.4|16065.4|16069.8|16067.8|16069.8|16067.8|16065.8|16063.8|166
1636695300000|2021-11-12 05:35:00|16069.9|16067.9|16071.3|16069.3|16072.2|16070.2|16069.2|16067.2|162
1636695600000|2021-11-12 05:40:00|16071.5|16069.5|16070|16068|16071.5|16069.5|16068.4|16066.4|143
1636695900000|2021-11-12 05:45:00|16069.9|16067.9|16067.8|16065.8|16070.5|16068.5|16065.4|16063.4|126
1636696200000|2021-11-12 05:50:00|16067.7|16065.7|16069.2|16067.2|16071.3|16069.3|16066.9|16064.9|105
1636696500000|2021-11-12 05:55:00|16069.5|16067.5|16072|16070|16073.8|16071.8|16069.5|16067.5|162
1636696800000|2021-11-12 06:00:00|16072.4|16070.4|16073.9|16071.9|16074|16072|16065.3|16063.3|225
1636697100000|2021-11-12 06:05:00|16073.8|16071.8|16074|16072|16074.2|16072.2|16068.5|16066.5|242
1636697400000|2021-11-12 06:10:00|16073.9|16071.9|16069.3|16067.3|16074|16072|16068.5|16066.5|128
1636697700000|2021-11-12 06:15:00|16069.2|16067.2|16070.9|16068.9|16071|16069|16066.9|16064.9|232
1636698000000|2021-11-12 06:20:00|16071|16069|16068.8|16066.8|16071.5|16069.5|16068.4|16066.4|78
1636698300000|2021-11-12 06:25:00|16068.7|16066.7|16071.3|16069.3|16074.3|16072.3|16068.3|16066.3|140
1636698600000|2021-11-12 06:30:00|16071.2|16069.2|16064.2|16062.2|16074.2|16072.2|16063.8|16061.8|225
1636698900000|2021-11-12 06:35:00|16064.3|16062.3|16060.5|16058.5|16064.9|16062.9|16059.4|16057.4|235
1636699200000|2021-11-12 06:40:00|16060.4|16058.4|16060|16058|16060.9|16058.9|16056.8|16054.8|198
1636699500000|2021-11-12 06:45:00|16060.2|16058.2|16059|16057|16060.9|16058.9|16056.9|16054.9|149
1636699800000|2021-11-12 06:50:00|16059.2|16057.2|16051.4|16049.4|16059.2|16057.2|16041.9|16039.9|1051
1636700100000|2021-11-12 06:55:00|16051.5|16049.5|16047|16045|16051.7|16049.7|16045.9|16043.9|289
1636700400000|2021-11-12 07:00:00|16046.8|16044.8|16052|16050|16056.3|16054.3|16046.3|16044.3|419
1636700700000|2021-11-12 07:05:00|16052.2|16050.2|16049.8|16047.8|16052.5|16050.5|16048|16046|174
1636701000000|2021-11-12 07:10:00|16049.5|16047.5|16056.9|16054.9|16057|16055|16048.2|16046.2|201
1636701300000|2021-11-12 07:15:00|16057|16055|16068.5|16066.5|16069.3|16067.3|16056.4|16054.4|566
1636701600000|2021-11-12 07:20:00|16068.7|16066.7|16065.8|16063.8|16068.8|16066.8|16060.3|16058.3|379
1636701900000|2021-11-12 07:25:00|16065.7|16063.7|16063.5|16061.5|16067.7|16065.7|16062|16060|153
1636702200000|2021-11-12 07:30:00|16063.4|16061.4|16062.5|16060.5|16067.5|16065.5|16061.3|16059.3|352
1636702500000|2021-11-12 07:35:00|16063|16061|16057.7|16055.7|16065.2|16063.2|16057.7|16055.7|308
1636702800000|2021-11-12 07:40:00|16057.5|16055.5|16061.5|16059.5|16061.5|16059.5|16057.3|16055.3|129
1636703100000|2021-11-12 07:45:00|16061.2|16059.2|16056.2|16054.2|16061.5|16059.5|16055.8|16053.8|141
1636703400000|2021-11-12 07:50:00|16055.9|16053.9|16050|16048|16056.2|16054.2|16048|16046|366
1636703700000|2021-11-12 07:55:00|16050.2|16048.2|16058.3|16056.3|16058.3|16056.3|16047.7|16045.7|254
1636704000000|2021-11-12 08:00:00|16057.8|16055.8|16079.7|16077.7|16079.7|16077.7|16057.2|16055.2|1129
1636704300000|2021-11-12 08:05:00|16079.5|16077.5|16079.3|16077.3|16086.2|16084.2|16077.5|16075.5|877
1636704600000|2021-11-12 08:10:00|16079.4|16077.4|16069.7|16067.7|16084|16082|16069.7|16067.7|565
1636704900000|2021-11-12 08:15:00|16069.5|16067.5|16066.7|16064.7|16072.7|16070.7|16064.2|16062.2|594
1636705200000|2021-11-12 08:20:00|16066.5|16064.5|16071.5|16069.5|16072|16070|16060.4|16058.4|423
1636705500000|2021-11-12 08:25:00|16071|16069|16067.3|16065.3|16071.2|16069.2|16064.5|16062.5|264
1636705800000|2021-11-12 08:30:00|16068|16066|16061.7|16059.7|16068.2|16066.2|16051|16049|599
1636706100000|2021-11-12 08:35:00|16060.9|16058.9|16066.5|16064.5|16066.8|16064.8|16058.3|16056.3|354
1636706400000|2021-11-12 08:40:00|16066.4|16064.4|16063.7|16061.7|16067.3|16065.3|16058.9|16056.9|271
1636706700000|2021-11-12 08:45:00|16063.5|16061.5|16070.3|16068.3|16076.5|16074.5|16063|16061|480
1636707000000|2021-11-12 08:50:00|16070.2|16068.2|16077.7|16075.7|16078.8|16076.8|16067.9|16065.9|388
1636707300000|2021-11-12 08:55:00|16078|16076|16077.2|16075.2|16083.2|16081.2|16072.3|16070.3|485
1636707600000|2021-11-12 09:00:00|16077.3|16075.3|16073.5|16071.5|16081.3|16079.3|16073.4|16071.4|501
1636707900000|2021-11-12 09:05:00|16073.4|16071.4|16071.5|16069.5|16074.8|16072.8|16068.3|16066.3|471
1636708200000|2021-11-12 09:10:00|16071.7|16069.7|16065.7|16063.7|16071.7|16069.7|16064.7|16062.7|407
1636708500000|2021-11-12 09:15:00|16065.5|16063.5|16057|16055|16068.7|16066.7|16051.8|16049.8|935
1636708800000|2021-11-12 09:20:00|16056.9|16054.9|16059.8|16057.8|16063.2|16061.2|16055.9|16053.9|488
1636709100000|2021-11-12 09:25:00|16059.4|16057.4|16051.7|16049.7|16059.4|16057.4|16050.9|16048.9|561
1636709400000|2021-11-12 09:30:00|16051.2|16049.2|16055.8|16053.8|16057.7|16055.7|16045.2|16043.2|796
1636709700000|2021-11-12 09:35:00|16055.9|16053.9|16055.3|16053.3|16056.5|16054.5|16050.5|16048.5|195
1636710000000|2021-11-12 09:40:00|16055.4|16053.4|16057.7|16055.7|16058.7|16056.7|16052.2|16050.2|374
1636710300000|2021-11-12 09:45:00|16057.8|16055.8|16059.4|16057.4|16060.5|16058.5|16056|16054|256
1636710600000|2021-11-12 09:50:00|16059.2|16057.2|16059.7|16057.7|16061.2|16059.2|16057.2|16055.2|159
1636710900000|2021-11-12 09:55:00|16059.8|16057.8|16053.8|16051.8|16061.2|16059.2|16053.2|16051.2|220
1636711200000|2021-11-12 10:00:00|16053.9|16051.9|16060.2|16058.2|16062.2|16060.2|16052.3|16050.3|220
1636711500000|2021-11-12 10:05:00|16060.3|16058.3|16060.2|16058.2|16061.7|16059.7|16056.9|16054.9|165
1636711800000|2021-11-12 10:10:00|16060|16058|16050.7|16048.7|16061.5|16059.5|16050.7|16048.7|341
1636712100000|2021-11-12 10:15:00|16050.8|16048.8|16053.4|16051.4|16056.5|16054.5|16050.7|16048.7|226
1636712400000|2021-11-12 10:20:00|16053.5|16051.5|16054.3|16052.3|16057.7|16055.7|16052.4|16050.4|208
1636712700000|2021-11-12 10:25:00|16054.5|16052.5|16055.3|16053.3|16056.3|16054.3|16049.7|16047.7|171
1636713000000|2021-11-12 10:30:00|16055.7|16053.7|16055.5|16053.5|16057.7|16055.7|16054.4|16052.4|198
1636713300000|2021-11-12 10:35:00|16055.4|16053.4|16056.8|16054.8|16057.8|16055.8|16053.7|16051.7|192
1636713600000|2021-11-12 10:40:00|16056.9|16054.9|16057.7|16055.7|16059.4|16057.4|16056.2|16054.2|189
1636713900000|2021-11-12 10:45:00|16057.8|16055.8|16060|16058|16060.3|16058.3|16056.3|16054.3|156
1636714200000|2021-11-12 10:50:00|16059.9|16057.9|16072.2|16070.2|16074.7|16072.7|16059.8|16057.8|654
1636714500000|2021-11-12 10:55:00|16072|16070|16067.4|16065.4|16074.2|16072.2|16065.8|16063.8|441
1636714800000|2021-11-12 11:00:00|16067.2|16065.2|16065.9|16063.9|16069.2|16067.2|16063.2|16061.2|284
1636715100000|2021-11-12 11:05:00|16065.8|16063.8|16061|16059|16065.9|16063.9|16057.7|16055.7|362
1636715400000|2021-11-12 11:10:00|16061.2|16059.2|16063.3|16061.3|16067.7|16065.7|16061|16059|315
1636715700000|2021-11-12 11:15:00|16063.8|16061.8|16062|16060|16064.2|16062.2|16060.3|16058.3|167
1636716000000|2021-11-12 11:20:00|16061.9|16059.9|16066.4|16064.4|16067.3|16065.3|16061.8|16059.8|150
1636716300000|2021-11-12 11:25:00|16066|16064|16064.8|16062.8|16066.8|16064.8|16062.4|16060.4|124
1636716600000|2021-11-12 11:30:00|16064.5|16062.5|16070.2|16068.2|16070.3|16068.3|16063.4|16061.4|213
1636716900000|2021-11-12 11:35:00|16070.7|16068.7|16079.4|16077.4|16079.7|16077.7|16070.2|16068.2|516
1636717200000|2021-11-12 11:40:00|16079.5|16077.5|16068|16066|16079.9|16077.9|16067.9|16065.9|557
1636717500000|2021-11-12 11:45:00|16068.2|16066.2|16073.3|16071.3|16074|16072|16066.9|16064.9|257
1636717800000|2021-11-12 11:50:00|16073.2|16071.2|16071.5|16069.5|16073.7|16071.7|16069.5|16067.5|140
1636718100000|2021-11-12 11:55:00|16071.7|16069.7|16073.8|16071.8|16076.3|16074.3|16071|16069|274
1636718400000|2021-11-12 12:00:00|16073.4|16071.4|16075.4|16073.4|16076.7|16074.7|16072.5|16070.5|260
1636718700000|2021-11-12 12:05:00|16075.5|16073.5|16075|16073|16076.9|16074.9|16070.7|16068.7|348
1636719000000|2021-11-12 12:10:00|16075.2|16073.2|16070.8|16068.8|16076.2|16074.2|16069.3|16067.3|387
1636719300000|2021-11-12 12:15:00|16070.5|16068.5|16070.9|16068.9|16072.7|16070.7|16068.4|16066.4|352
1636719600000|2021-11-12 12:20:00|16070.8|16068.8|16069.2|16067.2|16071|16069|16068.3|16066.3|161
1636719900000|2021-11-12 12:25:00|16068.9|16066.9|16071|16069|16072.5|16070.5|16068.9|16066.9|216
1636720200000|2021-11-12 12:30:00|16071.3|16069.3|16068.3|16066.3|16072.5|16070.5|16066.2|16064.2|311
1636720500000|2021-11-12 12:35:00|16068.4|16066.4|16071.7|16069.7|16071.7|16069.7|16066.3|16064.3|198
1636720800000|2021-11-12 12:40:00|16071.9|16069.9|16073|16071|16074.2|16072.2|16069|16067|335
1636721100000|2021-11-12 12:45:00|16072.9|16070.9|16073.2|16071.2|16073.7|16071.7|16072|16070|202
1636721400000|2021-11-12 12:50:00|16072.9|16070.9|16065.7|16063.7|16073.2|16071.2|16064.7|16062.7|342
1636721700000|2021-11-12 12:55:00|16065.4|16063.4|16063.2|16061.2|16066.5|16064.5|16060.9|16058.9|342
1636722000000|2021-11-12 13:00:00|16062.9|16060.9|16059.7|16057.7|16062.9|16060.9|16058.4|16056.4|541
1636722300000|2021-11-12 13:05:00|16059.5|16057.5|16066.3|16064.3|16066.8|16064.8|16058.5|16056.5|494
1636722600000|2021-11-12 13:10:00|16066.4|16064.4|16067.2|16065.2|16068|16066|16063.4|16061.4|398
1636722900000|2021-11-12 13:15:00|16067.3|16065.3|16064.9|16062.9|16068.7|16066.7|16063.9|16061.9|421
1636723200000|2021-11-12 13:20:00|16065|16063|16066.4|16064.4|16067.8|16065.8|16063.9|16061.9|385
1636723500000|2021-11-12 13:25:00|16066.5|16064.5|16074.9|16072.9|16075.8|16073.8|16065.9|16063.9|1000
1636723800000|2021-11-12 13:30:00|16075|16073|16072|16070|16075|16073|16070.7|16068.7|524
1636724100000|2021-11-12 13:35:00|16072.3|16070.3|16069.7|16067.7|16074.5|16072.5|16068.8|16066.8|358
1636724400000|2021-11-12 13:40:00|16069.2|16067.2|16072.9|16070.9|16075.2|16073.2|16068.3|16066.3|559
1636724700000|2021-11-12 13:45:00|16072.8|16070.8|16076.7|16074.7|16077.5|16075.5|16072.5|16070.5|511
1636725000000|2021-11-12 13:50:00|16075.9|16073.9|16076.2|16074.2|16077|16075|16073.4|16071.4|501
1636725300000|2021-11-12 13:55:00|16075.9|16073.9|16073.2|16071.2|16078.2|16076.2|16071.9|16069.9|505
1636725600000|2021-11-12 14:00:00|16073.4|16071.4|16084.8|16082.8|16084.9|16082.9|16072.3|16070.3|1002
1636725900000|2021-11-12 14:05:00|16084.7|16082.7|16091.2|16089.2|16091.4|16089.4|16081.7|16079.7|1068
1636726200000|2021-11-12 14:10:00|16090.3|16088.3|16095|16093|16097.4|16095.4|16089.4|16087.4|1293
1636726500000|2021-11-12 14:15:00|16094.9|16092.9|16095.9|16093.9|16096.9|16094.9|16092.7|16090.7|924
1636726800000|2021-11-12 14:20:00|16096|16094|16084.7|16082.7|16096|16094|16084.3|16082.3|848
1636727100000|2021-11-12 14:25:00|16084.9|16082.9|16077.8|16075.8|16087.9|16085.9|16076.9|16074.9|1744
1636727400000|2021-11-12 14:30:00|16077.3|16076.3|16064.2|16063.2|16085.2|16084.2|16056.7|16055.7|13857
1636727700000|2021-11-12 14:35:00|16064.3|16063.3|16019.7|16018.7|16065.9|16064.9|16017.4|16016.4|15365
1636728000000|2021-11-12 14:40:00|16019.2|16018.2|16032.9|16031.9|16036.9|16035.9|16014.9|16013.9|11353
1636728300000|2021-11-12 14:45:00|16032.5|16031.5|16016.4|16015.4|16040.2|16039.2|16009.8|16008.8|10742
1636728600000|2021-11-12 14:50:00|16016|16015|16036.2|16035.2|16039.2|16038.2|16014.8|16013.8|7381
1636728900000|2021-11-12 14:55:00|16036|16035|16029.2|16028.2|16051.2|16050.2|16029.2|16028.2|7926
1636729200000|2021-11-12 15:00:00|16029.4|16028.4|16055.7|16054.7|16060.4|16059.4|16028.2|16027.2|9629
1636729500000|2021-11-12 15:05:00|16054.7|16053.7|16058.2|16057.2|16065.3|16064.3|16043.4|16042.4|7149
1636729800000|2021-11-12 15:10:00|16058.6|16057.6|16054.2|16053.2|16063.2|16062.2|16048.6|16047.6|5855
1636730100000|2021-11-12 15:15:00|16053.9|16052.9|16075.7|16074.7|16076|16075|16047.6|16046.6|5287
1636730400000|2021-11-12 15:20:00|16075.9|16074.9|16074.9|16073.9|16081.1|16080.1|16062.6|16061.6|7593
1636730700000|2021-11-12 15:25:00|16075|16074|16069.6|16068.6|16076.7|16075.7|16061.2|16060.2|4674
1636731000000|2021-11-12 15:30:00|16069.5|16068.5|16053.7|16052.7|16074|16073|16051.7|16050.7|5018
1636731300000|2021-11-12 15:35:00|16053.6|16052.6|16068.2|16067.2|16078|16077|16052.7|16051.7|6205
1636731600000|2021-11-12 15:40:00|16068.4|16067.4|16076.6|16075.6|16079|16078|16067.2|16066.2|3625
1636731900000|2021-11-12 15:45:00|16076.5|16075.5|16094.5|16093.5|16099.5|16098.5|16074|16073|7320
1636732200000|2021-11-12 15:50:00|16094.2|16093.2|16100.7|16099.7|16106.2|16105.2|16089.9|16088.9|6013
1636732500000|2021-11-12 15:55:00|16100.9|16099.9|16115.9|16114.9|16119.7|16118.7|16097|16096|4646
1636732800000|2021-11-12 16:00:00|16115.7|16114.7|16137.4|16136.4|16141.9|16140.9|16110.7|16109.7|9629
1636733100000|2021-11-12 16:05:00|16137.5|16136.5|16154|16153|16154.1|16153.1|16131.6|16130.6|6714
1636733400000|2021-11-12 16:10:00|16154.1|16153.1|16149|16148|16154.5|16153.5|16136.5|16135.5|5084
1636733700000|2021-11-12 16:15:00|16148.5|16147.5|16186.7|16185.7|16187.4|16186.4|16148.5|16147.5|9746
1636734000000|2021-11-12 16:20:00|16186.6|16185.6|16188.4|16187.4|16192.1|16191.1|16178.2|16177.2|6802
1636734300000|2021-11-12 16:25:00|16188.5|16187.5|16189.2|16188.2|16195.7|16194.7|16180.6|16179.6|5228
1636734600000|2021-11-12 16:30:00|16189|16188|16194.1|16193.1|16194.9|16193.9|16182.1|16181.1|4524
1636734900000|2021-11-12 16:35:00|16194.2|16193.2|16182.6|16181.6|16195.9|16194.9|16181.5|16180.5|4374
1636735200000|2021-11-12 16:40:00|16182.7|16181.7|16187.9|16186.9|16192.4|16191.4|16182.7|16181.7|2843
1636735500000|2021-11-12 16:45:00|16188.1|16187.1|16183.7|16182.7|16188.1|16187.1|16172.9|16171.9|4539
1636735800000|2021-11-12 16:50:00|16183.2|16182.2|16205.2|16204.2|16206|16205|16179.6|16178.6|4798
1636736100000|2021-11-12 16:55:00|16205.4|16204.4|16197.9|16196.9|16206.5|16205.5|16197.9|16196.9|3616
1636736400000|2021-11-12 17:00:00|16198|16197|16193.1|16192.1|16207.2|16206.2|16189.5|16188.5|4608
1636736700000|2021-11-12 17:05:00|16193.2|16192.2|16189|16188|16198.5|16197.5|16187.4|16186.4|2639
1636737000000|2021-11-12 17:10:00|16189.4|16188.4|16199.6|16198.6|16200.4|16199.4|16187.9|16186.9|2703
1636737300000|2021-11-12 17:15:00|16200.2|16199.2|16199.9|16198.9|16201.4|16200.4|16193|16192|1974
1636737600000|2021-11-12 17:20:00|16199.7|16198.7|16197.7|16196.7|16205.2|16204.2|16196.1|16195.1|2398
1636737900000|2021-11-12 17:25:00|16197.9|16196.9|16197|16196|16199.9|16198.9|16190.4|16189.4|1717
1636738200000|2021-11-12 17:30:00|16197.2|16196.2|16195.7|16194.7|16200|16199|16193.9|16192.9|1513
1636738500000|2021-11-12 17:35:00|16195.9|16194.9|16200|16199|16202.6|16201.6|16193.4|16192.4|1544
1636738800000|2021-11-12 17:40:00|16198.5|16197.5|16193|16192|16200.3|16199.3|16193|16192|1549
1636739100000|2021-11-12 17:45:00|16193.1|16192.1|16185|16184|16197|16196|16182.6|16181.6|2018
1636739400000|2021-11-12 17:50:00|16184.8|16183.8|16187.6|16186.6|16188.2|16187.2|16174.6|16173.6|3031
1636739700000|2021-11-12 17:55:00|16187.5|16186.5|16180.7|16179.7|16192.1|16191.1|16175|16174|2410
1636740000000|2021-11-12 18:00:00|16181|16180|16170.7|16169.7|16182.7|16181.7|16165|16164|4958
1636740300000|2021-11-12 18:05:00|16171|16170|16170.5|16169.5|16174.2|16173.2|16162.3|16161.3|2479
1636740600000|2021-11-12 18:10:00|16170.7|16169.7|16174.5|16173.5|16180.6|16179.6|16168|16167|2529
1636740900000|2021-11-12 18:15:00|16174.3|16173.3|16179.5|16178.5|16180.1|16179.1|16170.7|16169.7|2344
1636741200000|2021-11-12 18:20:00|16179.3|16178.3|16183.6|16182.6|16183.6|16182.6|16176.6|16175.6|1726
1636741500000|2021-11-12 18:25:00|16183.5|16182.5|16184.3|16183.3|16187.1|16186.1|16177.6|16176.6|2081
1636741800000|2021-11-12 18:30:00|16185.1|16184.1|16197.8|16196.8|16200.8|16199.8|16184.6|16183.6|3153
1636742100000|2021-11-12 18:35:00|16198|16197|16195.3|16194.3|16198.1|16197.1|16192.3|16191.3|1564
1636742400000|2021-11-12 18:40:00|16195.5|16194.5|16194.3|16193.3|16195.8|16194.8|16192.3|16191.3|940
1636742700000|2021-11-12 18:45:00|16194.1|16193.1|16185|16184|16194.7|16193.7|16182.2|16181.2|1926
1636743000000|2021-11-12 18:50:00|16184.8|16183.8|16188.2|16187.2|16188.3|16187.3|16181.1|16180.1|1387
1636743300000|2021-11-12 18:55:00|16188.7|16187.7|16192.5|16191.5|16195.5|16194.5|16188|16187|1319
1636743600000|2021-11-12 19:00:00|16192.6|16191.6|16188.6|16187.6|16194.7|16193.7|16187.6|16186.6|1616
1636743900000|2021-11-12 19:05:00|16188.8|16187.8|16183.5|16182.5|16190.5|16189.5|16182.2|16181.2|1656
1636744200000|2021-11-12 19:10:00|16183.6|16182.6|16187.1|16186.1|16190.5|16189.5|16183.5|16182.5|1421
1636744500000|2021-11-12 19:15:00|16187.6|16186.6|16192.8|16191.8|16200|16199|16186.6|16185.6|2017
1636744800000|2021-11-12 19:20:00|16192.7|16191.7|16188.5|16187.5|16193.6|16192.6|16188.1|16187.1|1339
1636745100000|2021-11-12 19:25:00|16188.6|16187.6|16176.3|16175.3|16189.8|16188.8|16172.6|16171.6|2735
1636745400000|2021-11-12 19:30:00|16177.8|16176.8|16172.1|16171.1|16181.2|16180.2|16171.2|16170.2|2205
1636745700000|2021-11-12 19:35:00|16172.2|16171.2|16179.5|16178.5|16180.1|16179.1|16163.6|16162.6|3175
1636746000000|2021-11-12 19:40:00|16179.3|16178.3|16178|16177|16180.3|16179.3|16174.7|16173.7|1551
1636746300000|2021-11-12 19:45:00|16178.1|16177.1|16182.8|16181.8|16183.3|16182.3|16177.7|16176.7|1627
1636746600000|2021-11-12 19:50:00|16182.7|16181.7|16181.3|16180.3|16187.3|16186.3|16179.6|16178.6|1796
1636746900000|2021-11-12 19:55:00|16181.6|16180.6|16179.5|16178.5|16186|16185|16178.8|16177.8|1521
1636747200000|2021-11-12 20:00:00|16179.1|16178.1|16179.6|16178.6|16182.6|16181.6|16174.2|16173.2|2160
1636747500000|2021-11-12 20:05:00|16179.7|16178.7|16184.5|16183.5|16185.8|16184.8|16175.2|16174.2|2207
1636747800000|2021-11-12 20:10:00|16184.3|16183.3|16189.3|16188.3|16189.7|16188.7|16180.1|16179.1|2049
1636748100000|2021-11-12 20:15:00|16189.7|16188.7|16187.5|16186.5|16189.8|16188.8|16183.7|16182.7|1711
1636748400000|2021-11-12 20:20:00|16188|16187|16197.7|16196.7|16198.9|16197.9|16187.6|16186.6|3131
1636748700000|2021-11-12 20:25:00|16197.5|16196.5|16204.1|16203.1|16205.5|16204.5|16197.5|16196.5|3427
1636749000000|2021-11-12 20:30:00|16204.2|16203.2|16217.2|16216.2|16217.9|16216.9|16204.1|16203.1|6516
1636749300000|2021-11-12 20:35:00|16217.4|16216.4|16208.2|16207.2|16219.7|16218.7|16206.2|16205.2|5082
1636749600000|2021-11-12 20:40:00|16207.9|16206.9|16201|16200|16211.1|16210.1|16199.1|16198.1|3832
1636749900000|2021-11-12 20:45:00|16199.6|16198.6|16188|16187|16200.6|16199.6|16187.9|16186.9|4737
1636750200000|2021-11-12 20:50:00|16187.9|16186.9|16192.7|16191.7|16202.5|16201.5|16187.9|16186.9|8401
1636750500000|2021-11-12 20:55:00|16193|16192|16197.1|16196.1|16202.7|16201.7|16187.6|16186.6|13690
1636750800000|2021-11-12 21:00:00|16195.9|16194.9|16203.8|16201.8|16203.8|16201.8|16195.3|16193.3|5612
1636751100000|2021-11-12 21:05:00|16203.5|16201.5|16207.5|16205.5|16208|16206|16201.8|16199.8|1548
1636751400000|2021-11-12 21:10:00|16207.4|16205.4|16201.3|16199.3|16207.4|16205.4|16201.2|16199.2|1375
1636751700000|2021-11-12 21:15:00|16201.4|16199.4|16210.8|16208.8|16212.8|16210.8|16200.8|16198.8|779
1636752000000|2021-11-12 21:20:00|16211|16209|16211.9|16209.9|16212.9|16210.9|16209.4|16207.4|495
1636752300000|2021-11-12 21:25:00|16211.8|16209.8|16212.8|16210.8|16214.4|16212.4|16211.4|16209.4|313
1636752600000|2021-11-12 21:30:00|16212.7|16210.7|16209.3|16207.3|16212.8|16210.8|16208.9|16206.9|468
1636752900000|2021-11-12 21:35:00|16209.2|16207.2|16209|16207|16211.3|16209.3|16207.9|16205.9|270
1636753200000|2021-11-12 21:40:00|16208.9|16206.9|16208.7|16206.7|16208.9|16206.9|16202.2|16200.2|404
1636753500000|2021-11-12 21:45:00|16208.4|16206.4|16205.4|16203.4|16208.4|16206.4|16204.4|16202.4|243
1636753800000|2021-11-12 21:50:00|16205.3|16203.3|16207.5|16205.5|16208.7|16206.7|16204.5|16202.5|287
1636754100000|2021-11-12 21:55:00|16207.4|16205.4|16209.4|16204.4|16209.9|16207.9|16204.9|16202.9|431
1636930800000|2021-11-14 23:00:00|16218.3|16216.3|16222.4|16220.4|16232.3|16230.3|16218.3|16216.3|1167
1636931100000|2021-11-14 23:05:00|16222.5|16220.5|16229.2|16227.2|16229.2|16227.2|16221.8|16219.8|395
1636931400000|2021-11-14 23:10:00|16228.7|16226.7|16235.8|16233.8|16240.2|16238.2|16228.3|16226.3|824
1636931700000|2021-11-14 23:15:00|16235.7|16233.7|16241.7|16239.7|16246.4|16244.4|16233.7|16231.7|938
1636932000000|2021-11-14 23:20:00|16241.5|16239.5|16239.2|16237.2|16244.4|16242.4|16237.7|16235.7|398
1636932300000|2021-11-14 23:25:00|16239.4|16237.4|16238.9|16236.9|16241.5|16239.5|16237.7|16235.7|203
1636932600000|2021-11-14 23:30:00|16238.8|16236.8|16236.9|16234.9|16240.3|16238.3|16234.2|16232.2|317
1636932900000|2021-11-14 23:35:00|16236.8|16234.8|16236.8|16234.8|16243.2|16241.2|16236.7|16234.7|318
1636933200000|2021-11-14 23:40:00|16236.7|16234.7|16234.5|16232.5|16237.7|16235.7|16233.4|16231.4|196
1636933500000|2021-11-14 23:45:00|16234.4|16232.4|16239.2|16237.2|16240.2|16238.2|16231.9|16229.9|317
1636933800000|2021-11-14 23:50:00|16239.3|16237.3|16241.4|16239.4|16241.9|16239.9|16238.2|16236.2|175
1636934100000|2021-11-14 23:55:00|16241.3|16239.3|16232.5|16230.5|16242.5|16240.5|16230.5|16228.5|493
1636934400000|2021-11-15 00:00:00|16232.7|16230.7|16242.2|16240.2|16244.4|16242.4|16230.8|16228.8|573
1636934700000|2021-11-15 00:05:00|16242.4|16240.4|16239.4|16237.4|16246.7|16244.7|16239.3|16237.3|521
1636935000000|2021-11-15 00:10:00|16239.3|16237.3|16241.9|16239.9|16244.7|16242.7|16238.2|16236.2|369
1636935300000|2021-11-15 00:15:00|16242.5|16240.5|16234.4|16232.4|16243.8|16241.8|16234.2|16232.2|476
1636935600000|2021-11-15 00:20:00|16234.5|16232.5|16237.9|16235.9|16238.3|16236.3|16232.5|16230.5|301
1636935900000|2021-11-15 00:25:00|16237.8|16235.8|16237.9|16235.9|16241|16239|16235.7|16233.7|271
1636936200000|2021-11-15 00:30:00|16238|16236|16240.5|16238.5|16241.5|16239.5|16236.3|16234.3|306
1636936500000|2021-11-15 00:35:00|16240.9|16238.9|16238.7|16236.7|16242.4|16240.4|16238.7|16236.7|182
1636936800000|2021-11-15 00:40:00|16238.8|16236.8|16238.7|16236.7|16243.7|16241.7|16238|16236|206
1636937100000|2021-11-15 00:45:00|16238.8|16236.8|16240.8|16238.8|16242.5|16240.5|16237.7|16235.7|172
1636937400000|2021-11-15 00:50:00|16240.7|16238.7|16239.9|16237.9|16241.8|16239.8|16238.3|16236.3|136
1636937700000|2021-11-15 00:55:00|16239.8|16237.8|16238.3|16236.3|16242.9|16240.9|16236.4|16234.4|307
1636938000000|2021-11-15 01:00:00|16238.7|16236.7|16236.2|16234.2|16238.7|16236.7|16232|16230|369
1636938300000|2021-11-15 01:05:00|16236.3|16234.3|16237.8|16235.8|16241.2|16239.2|16234.4|16232.4|213
1636938600000|2021-11-15 01:10:00|16238.5|16236.5|16235.9|16233.9|16241|16239|16232.4|16230.4|257
1636938900000|2021-11-15 01:15:00|16236|16234|16237|16235|16237.5|16235.5|16231.9|16229.9|260
1636939200000|2021-11-15 01:20:00|16236.9|16234.9|16238.2|16236.2|16239.8|16237.8|16236|16234|202
1636939500000|2021-11-15 01:25:00|16238.3|16236.3|16237.5|16235.5|16239.5|16237.5|16236.5|16234.5|145
1636939800000|2021-11-15 01:30:00|16237.7|16235.7|16238.7|16236.7|16239.3|16237.3|16235.7|16233.7|147
1636940100000|2021-11-15 01:35:00|16238.8|16236.8|16237.8|16235.8|16241|16239|16236.5|16234.5|219
1636940400000|2021-11-15 01:40:00|16237.7|16235.7|16236|16234|16238.8|16236.8|16232.8|16230.8|326
1636940700000|2021-11-15 01:45:00|16236.2|16234.2|16238.3|16236.3|16239.5|16237.5|16236.2|16234.2|144
1636941000000|2021-11-15 01:50:00|16238.4|16236.4|16237.9|16235.9|16239.2|16237.2|16233.4|16231.4|309
1636941300000|2021-11-15 01:55:00|16237.8|16235.8|16237.5|16235.5|16239.7|16237.7|16236|16234|202
1636941600000|2021-11-15 02:00:00|16237.9|16235.9|16237.2|16235.2|16241.2|16239.2|16236.3|16234.3|252
1636941900000|2021-11-15 02:05:00|16237.3|16235.3|16238.3|16236.3|16239.4|16237.4|16235.2|16233.2|148
1636942200000|2021-11-15 02:10:00|16238|16236|16238|16236|16239|16237|16234.9|16232.9|171
1636942500000|2021-11-15 02:15:00|16238.2|16236.2|16235.2|16233.2|16238.7|16236.7|16234|16232|187
1636942800000|2021-11-15 02:20:00|16234.9|16232.9|16235|16233|16236.8|16234.8|16233.3|16231.3|119
1636943100000|2021-11-15 02:25:00|16234.9|16232.9|16231.8|16229.8|16235.2|16233.2|16228.8|16226.8|505
1636943400000|2021-11-15 02:30:00|16232|16230|16231.7|16229.7|16232.7|16230.7|16229.4|16227.4|225
1636943700000|2021-11-15 02:35:00|16231.5|16229.5|16233.3|16231.3|16233.3|16231.3|16231|16229|106
1636944000000|2021-11-15 02:40:00|16232.9|16230.9|16234.5|16232.5|16234.8|16232.8|16230.8|16228.8|158
1636944300000|2021-11-15 02:45:00|16234.2|16232.2|16236|16234|16237.7|16235.7|16233.9|16231.9|184
1636944600000|2021-11-15 02:50:00|16236.4|16234.4|16232.8|16230.8|16236.4|16234.4|16232.3|16230.3|119
1636944900000|2021-11-15 02:55:00|16232.7|16230.7|16229.3|16227.3|16233.5|16231.5|16228.9|16226.9|196
1636945200000|2021-11-15 03:00:00|16228.8|16226.8|16219.3|16217.3|16230|16228|16218.2|16216.2|764
1636945500000|2021-11-15 03:05:00|16219.2|16217.2|16219.7|16217.7|16224.2|16222.2|16218.9|16216.9|325
1636945800000|2021-11-15 03:10:00|16219.8|16217.8|16220.5|16218.5|16224|16222|16219.7|16217.7|219
1636946100000|2021-11-15 03:15:00|16220.7|16218.7|16220.8|16218.8|16223|16221|16218.2|16216.2|337
1636946400000|2021-11-15 03:20:00|16221.2|16219.2|16224.8|16222.8|16225.8|16223.8|16221.2|16219.2|186
1636946700000|2021-11-15 03:25:00|16224.9|16222.9|16225.5|16223.5|16225.8|16223.8|16223.8|16221.8|80
1636947000000|2021-11-15 03:30:00|16225.4|16223.4|16226|16224|16227.3|16225.3|16223.9|16221.9|135
1636947300000|2021-11-15 03:35:00|16226.2|16224.2|16225.3|16223.3|16226.5|16224.5|16224.3|16222.3|115
1636947600000|2021-11-15 03:40:00|16225.4|16223.4|16221.2|16219.2|16225.5|16223.5|16220.2|16218.2|138
1636947900000|2021-11-15 03:45:00|16221.3|16219.3|16224|16222|16224.3|16222.3|16220.8|16218.8|92
1636948200000|2021-11-15 03:50:00|16223.4|16221.4|16224.9|16222.9|16226.3|16224.3|16223.3|16221.3|212
1636948500000|2021-11-15 03:55:00|16224.8|16222.8|16223.3|16221.3|16225.7|16223.7|16223.2|16221.2|73
1636948800000|2021-11-15 04:00:00|16222.9|16220.9|16223|16221|16225.2|16223.2|16222.2|16220.2|134
1636949100000|2021-11-15 04:05:00|16223.4|16221.4|16224.7|16222.7|16228.5|16226.5|16222.8|16220.8|361
1636949400000|2021-11-15 04:10:00|16224.5|16222.5|16224.7|16222.7|16225.5|16223.5|16223.7|16221.7|68
1636949700000|2021-11-15 04:15:00|16224.5|16222.5|16224|16222|16225.7|16223.7|16223.7|16221.7|40
1636950000000|2021-11-15 04:20:00|16224.5|16222.5|16221.3|16219.3|16224.5|16222.5|16220.4|16218.4|103
1636950300000|2021-11-15 04:25:00|16221.2|16219.2|16223|16221|16223.5|16221.5|16220.5|16218.5|45
1636950600000|2021-11-15 04:30:00|16223.2|16221.2|16220.8|16218.8|16223.7|16221.7|16218|16216|147
1636950900000|2021-11-15 04:35:00|16220.7|16218.7|16215.2|16213.2|16221.8|16219.8|16212.9|16210.9|570
1636951200000|2021-11-15 04:40:00|16215|16213|16216.8|16214.8|16217.7|16215.7|16213.7|16211.7|163
1636951500000|2021-11-15 04:45:00|16216.7|16214.7|16220.3|16218.3|16220.7|16218.7|16216.3|16214.3|165
1636951800000|2021-11-15 04:50:00|16219.7|16217.7|16220.8|16218.8|16221.7|16219.7|16219.5|16217.5|106
1636952100000|2021-11-15 04:55:00|16220.9|16218.9|16220.7|16218.7|16222.4|16220.4|16219.5|16217.5|164
1636952400000|2021-11-15 05:00:00|16220.5|16218.5|16224.8|16222.8|16224.8|16222.8|16220.5|16218.5|267
1636952700000|2021-11-15 05:05:00|16224.9|16222.9|16232.9|16230.9|16236.5|16234.5|16224.4|16222.4|630
1636953000000|2021-11-15 05:10:00|16232.8|16230.8|16231.3|16229.3|16233.5|16231.5|16229.9|16227.9|262
1636953300000|2021-11-15 05:15:00|16231.2|16229.2|16232.5|16230.5|16233.8|16231.8|16230.5|16228.5|127
1636953600000|2021-11-15 05:20:00|16232.4|16230.4|16231|16229|16232.8|16230.8|16230.9|16228.9|53
1636953900000|2021-11-15 05:25:00|16231.2|16229.2|16234.5|16232.5|16234.8|16232.8|16230.2|16228.2|147
1636954200000|2021-11-15 05:30:00|16234.3|16232.3|16235.2|16233.2|16238.8|16236.8|16233.8|16231.8|316
1636954500000|2021-11-15 05:35:00|16235.5|16233.5|16233.5|16231.5|16235.8|16233.8|16233|16231|113
1636954800000|2021-11-15 05:40:00|16233.9|16231.9|16233.9|16231.9|16234.9|16232.9|16232.7|16230.7|67
1636955100000|2021-11-15 05:45:00|16233.8|16231.8|16233|16231|16233.8|16231.8|16231|16229|73
1636955400000|2021-11-15 05:50:00|16232.9|16230.9|16234.4|16232.4|16235.2|16233.2|16232.8|16230.8|72
1636955700000|2021-11-15 05:55:00|16234.3|16232.3|16235.3|16233.3|16237.2|16235.2|16234|16232|178
1636956000000|2021-11-15 06:00:00|16235.4|16233.4|16235.3|16233.3|16236.5|16234.5|16230|16228|328
1636956300000|2021-11-15 06:05:00|16235.4|16233.4|16236|16234|16238.5|16236.5|16235.3|16233.3|198
1636956600000|2021-11-15 06:10:00|16236.2|16234.2|16232.7|16230.7|16237.4|16235.4|16231.7|16229.7|188
1636956900000|2021-11-15 06:15:00|16232.5|16230.5|16235.7|16233.7|16237.3|16235.3|16231.7|16229.7|188
1636957200000|2021-11-15 06:20:00|16235.4|16233.4|16234.9|16232.9|16235.4|16233.4|16231.9|16229.9|107
1636957500000|2021-11-15 06:25:00|16235|16233|16237.2|16235.2|16237.9|16235.9|16233.8|16231.8|162
1636957800000|2021-11-15 06:30:00|16237|16235|16239.4|16237.4|16240.8|16238.8|16237|16235|332
1636958100000|2021-11-15 06:35:00|16239.5|16237.5|16235.3|16233.3|16241.3|16239.3|16233.9|16231.9|188
1636958400000|2021-11-15 06:40:00|16234.2|16232.2|16231.9|16229.9|16234.5|16232.5|16230.3|16228.3|191
1636958700000|2021-11-15 06:45:00|16232|16230|16228.4|16226.4|16232.7|16230.7|16227.9|16225.9|206
1636959000000|2021-11-15 06:50:00|16228.8|16226.8|16230.9|16228.9|16230.9|16228.9|16227|16225|137
1636959300000|2021-11-15 06:55:00|16231|16229|16228.2|16226.2|16233.3|16231.3|16222.2|16220.2|397
1636959600000|2021-11-15 07:00:00|16228.4|16226.4|16221.8|16219.8|16229.7|16227.7|16221.2|16219.2|321
1636959900000|2021-11-15 07:05:00|16222|16220|16221.2|16219.2|16224|16222|16217.9|16215.9|246
1636960200000|2021-11-15 07:10:00|16221|16219|16224.2|16222.2|16224.7|16222.7|16218.4|16216.4|171
1636960500000|2021-11-15 07:15:00|16224|16222|16223.7|16221.7|16225.5|16223.5|16223|16221|188
1636960800000|2021-11-15 07:20:00|16223.5|16221.5|16224.7|16222.7|16225|16223|16220.4|16218.4|167
1636961100000|2021-11-15 07:25:00|16224.8|16222.8|16223.2|16221.2|16224.8|16222.8|16220.4|16218.4|81
1636961400000|2021-11-15 07:30:00|16223.4|16221.4|16223.7|16221.7|16224.7|16222.7|16219.5|16217.5|146
1636961700000|2021-11-15 07:35:00|16223.8|16221.8|16221.9|16219.9|16223.8|16221.8|16220.7|16218.7|126
1636962000000|2021-11-15 07:40:00|16221.8|16219.8|16224.8|16222.8|16224.8|16222.8|16221|16219|116
1636962300000|2021-11-15 07:45:00|16224.9|16222.9|16221.4|16219.4|16224.9|16222.9|16220.8|16218.8|112
1636962600000|2021-11-15 07:50:00|16221.5|16219.5|16227.4|16225.4|16227.8|16225.8|16221.3|16219.3|206
1636962900000|2021-11-15 07:55:00|16227.3|16225.3|16226|16224|16227.8|16225.8|16225|16223|146
1636963200000|2021-11-15 08:00:00|16226.4|16224.4|16232.8|16230.8|16232.8|16230.8|16218.5|16216.5|627
1636963500000|2021-11-15 08:05:00|16232.7|16230.7|16232.9|16230.9|16235.5|16233.5|16230.7|16228.7|513
1636963800000|2021-11-15 08:10:00|16232.8|16230.8|16228.8|16226.8|16232.8|16230.8|16221.7|16219.7|529
1636964100000|2021-11-15 08:15:00|16229|16227|16230|16228|16230.4|16228.4|16225.9|16223.9|271
1636964400000|2021-11-15 08:20:00|16229.8|16227.8|16231.2|16229.2|16234|16232|16228.8|16226.8|329
1636964700000|2021-11-15 08:25:00|16230.5|16228.5|16236.3|16234.3|16237.4|16235.4|16229.7|16227.7|343
1636965000000|2021-11-15 08:30:00|16236.4|16234.4|16233.4|16231.4|16238.5|16236.5|16229.9|16227.9|417
1636965300000|2021-11-15 08:35:00|16233.7|16231.7|16230.5|16228.5|16235.8|16233.8|16226.2|16224.2|449
1636965600000|2021-11-15 08:40:00|16230.7|16228.7|16227.5|16225.5|16232.4|16230.4|16224.9|16222.9|212
1636965900000|2021-11-15 08:45:00|16227.7|16225.7|16228.7|16226.7|16229.3|16227.3|16223.2|16221.2|239
1636966200000|2021-11-15 08:50:00|16228.8|16226.8|16235.3|16233.3|16235.3|16233.3|16228.3|16226.3|207
1636966500000|2021-11-15 08:55:00|16235.2|16233.2|16240.7|16238.7|16241.2|16239.2|16234.9|16232.9|507
1636966800000|2021-11-15 09:00:00|16240.8|16238.8|16240.5|16238.5|16243.4|16241.4|16234.5|16232.5|652
1636967100000|2021-11-15 09:05:00|16239.5|16237.5|16241|16239|16244.5|16242.5|16238.7|16236.7|470
1636967400000|2021-11-15 09:10:00|16240.9|16238.9|16231|16229|16241.2|16239.2|16229|16227|598
1636967700000|2021-11-15 09:15:00|16231.2|16229.2|16227.4|16225.4|16231.5|16229.5|16226.2|16224.2|346
1636968000000|2021-11-15 09:20:00|16227.3|16225.3|16229.4|16227.4|16229.4|16227.4|16222.7|16220.7|403
1636968300000|2021-11-15 09:25:00|16229.5|16227.5|16226.3|16224.3|16230|16228|16224.2|16222.2|352
1636968600000|2021-11-15 09:30:00|16226.2|16224.2|16221.4|16219.4|16226.7|16224.7|16221.3|16219.3|242
1636968900000|2021-11-15 09:35:00|16221.5|16219.5|16219.3|16217.3|16222.3|16220.3|16215.3|16213.3|502
1636969200000|2021-11-15 09:40:00|16219|16217|16223.4|16221.4|16224.5|16222.5|16217.5|16215.5|313
1636969500000|2021-11-15 09:45:00|16223.7|16221.7|16222.5|16220.5|16226.2|16224.2|16220.7|16218.7|232
1636969800000|2021-11-15 09:50:00|16222.4|16220.4|16223.4|16221.4|16225.9|16223.9|16221|16219|199
1636970100000|2021-11-15 09:55:00|16223.3|16221.3|16228.5|16226.5|16228.5|16226.5|16222.5|16220.5|271
1636970400000|2021-11-15 10:00:00|16228.7|16226.7|16229.5|16227.5|16233.2|16231.2|16227.4|16225.4|549
1636970700000|2021-11-15 10:05:00|16229.7|16227.7|16233.8|16231.8|16235|16233|16229|16227|467
1636971000000|2021-11-15 10:10:00|16234|16232|16235.3|16233.3|16235.3|16233.3|16232.5|16230.5|182
1636971300000|2021-11-15 10:15:00|16235.2|16233.2|16237|16235|16239|16237|16233.5|16231.5|429
1636971600000|2021-11-15 10:20:00|16237.2|16235.2|16238|16236|16239.4|16237.4|16236.2|16234.2|133
1636971900000|2021-11-15 10:25:00|16237.9|16235.9|16236.8|16234.8|16238|16236|16235.3|16233.3|259
1636972200000|2021-11-15 10:30:00|16236.4|16234.4|16232|16230|16236.5|16234.5|16230.3|16228.3|320
1636972500000|2021-11-15 10:35:00|16231.9|16229.9|16241.4|16239.4|16242.7|16240.7|16231.8|16229.8|373
1636972800000|2021-11-15 10:40:00|16241.3|16239.3|16236|16234|16241.4|16239.4|16234|16232|239
1636973100000|2021-11-15 10:45:00|16235.8|16233.8|16232.7|16230.7|16236.4|16234.4|16232.7|16230.7|102
1636973400000|2021-11-15 10:50:00|16232.3|16230.3|16231.8|16229.8|16232.9|16230.9|16230.8|16228.8|128
1636973700000|2021-11-15 10:55:00|16231.7|16229.7|16235.1|16233.1|16235.2|16233.2|16229.9|16227.9|241
1636974000000|2021-11-15 11:00:00|16234.8|16232.8|16234.2|16232.2|16235.3|16233.3|16232.7|16230.7|190
1636974300000|2021-11-15 11:05:00|16234.3|16232.3|16233.8|16231.8|16235.2|16233.2|16232.9|16230.9|122
1636974600000|2021-11-15 11:10:00|16234.1|16232.1|16233.1|16231.1|16234.3|16232.3|16232.4|16230.4|157
1636974900000|2021-11-15 11:15:00|16232.9|16230.9|16233.3|16231.3|16238.3|16236.3|16232.2|16230.2|176
1636975200000|2021-11-15 11:20:00|16233.2|16231.2|16232.3|16230.3|16233.6|16231.6|16228.2|16226.2|380
1636975500000|2021-11-15 11:25:00|16232.4|16230.4|16227.6|16225.6|16232.4|16230.4|16227.4|16225.4|221
1636975800000|2021-11-15 11:30:00|16227.4|16225.4|16236.3|16234.3|16237.9|16235.9|16226.3|16224.3|434
1636976100000|2021-11-15 11:35:00|16236.4|16234.4|16235.4|16233.4|16237.4|16235.4|16233.6|16231.6|173
1636976400000|2021-11-15 11:40:00|16235.8|16233.8|16237.3|16235.3|16238.1|16236.1|16234.8|16232.8|143
1636976700000|2021-11-15 11:45:00|16237.4|16235.4|16237.3|16235.3|16240.3|16238.3|16236.1|16234.1|302
1636977000000|2021-11-15 11:50:00|16237.4|16235.4|16241.8|16239.8|16242.1|16240.1|16237.2|16235.2|275
1636977300000|2021-11-15 11:55:00|16241.6|16239.6|16240.4|16238.4|16242.4|16240.4|16239.3|16237.3|220
1636977600000|2021-11-15 12:00:00|16240.1|16238.1|16238.3|16236.3|16241.1|16239.1|16236.4|16234.4|347
1636977900000|2021-11-15 12:05:00|16238.4|16236.4|16235.4|16233.4|16238.4|16236.4|16234.7|16232.7|240
1636978200000|2021-11-15 12:10:00|16235.3|16233.3|16233.2|16231.2|16235.4|16233.4|16232.1|16230.1|183
1636978500000|2021-11-15 12:15:00|16232.3|16230.3|16232.1|16230.1|16233.2|16231.2|16230.3|16228.3|255
1636978800000|2021-11-15 12:20:00|16232.2|16230.2|16228.3|16226.3|16233.8|16231.8|16227.7|16225.7|436
1636979100000|2021-11-15 12:25:00|16228.1|16226.1|16232.6|16230.6|16232.9|16230.9|16228.1|16226.1|605
1636979400000|2021-11-15 12:30:00|16232.1|16230.1|16233.1|16231.1|16234.8|16232.8|16231.9|16229.9|251
1636979700000|2021-11-15 12:35:00|16233.2|16231.2|16237.1|16235.1|16237.7|16235.7|16231.8|16229.8|271
1636980000000|2021-11-15 12:40:00|16237.2|16235.2|16233.4|16231.4|16238.3|16236.3|16232.3|16230.3|251
1636980300000|2021-11-15 12:45:00|16233.7|16231.7|16235.4|16233.4|16236.1|16234.1|16232.6|16230.6|230
1636980600000|2021-11-15 12:50:00|16235.2|16233.2|16241.3|16239.3|16242.1|16240.1|16235.2|16233.2|474
1636980900000|2021-11-15 12:55:00|16241.4|16239.4|16238.3|16236.3|16241.4|16239.4|16237.6|16235.6|224
1636981200000|2021-11-15 13:00:00|16237.6|16235.6|16245.6|16243.6|16246.3|16244.3|16237.6|16235.6|1085
1636981500000|2021-11-15 13:05:00|16245.1|16243.1|16244.1|16242.1|16245.1|16243.1|16240.9|16238.9|357
1636981800000|2021-11-15 13:10:00|16243.9|16241.9|16260.9|16258.9|16264.4|16262.4|16243.7|16241.7|2143
1636982100000|2021-11-15 13:15:00|16260.8|16258.8|16268.3|16266.3|16274.4|16272.4|16260.4|16258.4|1933
1636982400000|2021-11-15 13:20:00|16268.4|16266.4|16276.6|16274.6|16282.3|16280.3|16268.3|16266.3|1654
1636982700000|2021-11-15 13:25:00|16276.8|16274.8|16271.8|16269.8|16281.8|16279.8|16271.4|16269.4|1006
1636983000000|2021-11-15 13:30:00|16271.9|16269.9|16273.8|16271.8|16279.8|16277.8|16271.9|16269.9|987
1636983300000|2021-11-15 13:35:00|16273.9|16271.9|16275.4|16273.4|16280.4|16278.4|16273.9|16271.9|619
1636983600000|2021-11-15 13:40:00|16275.6|16273.6|16278.1|16276.1|16279.8|16277.8|16273.4|16271.4|675
1636983900000|2021-11-15 13:45:00|16277.9|16275.9|16267.7|16265.7|16278.7|16276.7|16266.2|16264.2|1073
1636984200000|2021-11-15 13:50:00|16267.6|16265.6|16263.8|16261.8|16269.6|16267.6|16263.6|16261.6|960
1636984500000|2021-11-15 13:55:00|16263.9|16261.9|16263.9|16261.9|16267.3|16265.3|16262.3|16260.3|625
1636984800000|2021-11-15 14:00:00|16263.8|16261.8|16264.3|16262.3|16266.1|16264.1|16260.4|16258.4|607
1636985100000|2021-11-15 14:05:00|16264.2|16262.2|16264.3|16262.3|16268.4|16266.4|16264.2|16262.2|789
1636985400000|2021-11-15 14:10:00|16264.1|16262.1|16261.6|16259.6|16266.1|16264.1|16258.3|16256.3|869
1636985700000|2021-11-15 14:15:00|16261.8|16259.8|16261.1|16259.1|16263.9|16261.9|16260.1|16258.1|741
1636986000000|2021-11-15 14:20:00|16261.2|16259.2|16260.1|16258.1|16264.6|16262.6|16259.1|16257.1|478
1636986300000|2021-11-15 14:25:00|16260.3|16258.3|16245.8|16243.8|16260.3|16258.3|16243.2|16241.2|3549
1636986600000|2021-11-15 14:30:00|16245.3|16244.3|16247.6|16246.6|16252.4|16251.4|16218.6|16217.6|18159
1636986900000|2021-11-15 14:35:00|16247.3|16246.3|16252.8|16251.8|16258.7|16257.7|16231.2|16230.2|11936
1636987200000|2021-11-15 14:40:00|16252.6|16251.6|16222.9|16221.9|16257.2|16256.2|16217.1|16216.1|11849
1636987500000|2021-11-15 14:45:00|16223.1|16222.1|16225.8|16224.8|16240.2|16239.2|16220.3|16219.3|7878
1636987800000|2021-11-15 14:50:00|16226.8|16225.8|16219.2|16218.2|16226.8|16225.8|16193.7|16192.7|12971
1636988100000|2021-11-15 14:55:00|16219.3|16218.3|16234.3|16233.3|16238.1|16237.1|16218.8|16217.8|7664
1636988400000|2021-11-15 15:00:00|16234.1|16233.1|16206.9|16205.9|16235.9|16234.9|16202.2|16201.2|8491
1636988700000|2021-11-15 15:05:00|16206.8|16205.8|16194.6|16193.6|16215.1|16214.1|16194.6|16193.6|7851
1636989000000|2021-11-15 15:10:00|16194.8|16193.8|16186.9|16185.9|16201.1|16200.1|16181.9|16180.9|9490
1636989300000|2021-11-15 15:15:00|16186.8|16185.8|16167.1|16166.1|16188.4|16187.4|16164.2|16163.2|10955
1636989600000|2021-11-15 15:20:00|16166.9|16165.9|16175.1|16174.1|16179.1|16178.1|16164.1|16163.1|6980
1636989900000|2021-11-15 15:25:00|16175.4|16174.4|16171.3|16170.3|16185.2|16184.2|16166.4|16165.4|6515
1636990200000|2021-11-15 15:30:00|16170.9|16169.9|16175.6|16174.6|16179.4|16178.4|16163.6|16162.6|6138
1636990500000|2021-11-15 15:35:00|16175.8|16174.8|16165.3|16164.3|16188.6|16187.6|16163.3|16162.3|6652
1636990800000|2021-11-15 15:40:00|16165.4|16164.4|16168.6|16167.6|16173.1|16172.1|16152.1|16151.1|8651
1636991100000|2021-11-15 15:45:00|16169.4|16168.4|16177.8|16176.8|16180.1|16179.1|16163.3|16162.3|5473
1636991400000|2021-11-15 15:50:00|16178.1|16177.1|16179.4|16178.4|16187.4|16186.4|16174.4|16173.4|4884
1636991700000|2021-11-15 15:55:00|16179.6|16178.6|16176.3|16175.3|16184.9|16183.9|16172.8|16171.8|4417
1636992000000|2021-11-15 16:00:00|16175.8|16174.8|16169.3|16168.3|16185.7|16184.7|16168.4|16167.4|3861
1636992300000|2021-11-15 16:05:00|16169.1|16168.1|16184.9|16183.9|16184.9|16183.9|16165.9|16164.9|3822
1636992600000|2021-11-15 16:10:00|16184.8|16183.8|16180.8|16179.8|16186.9|16185.9|16177.1|16176.1|2615
1636992900000|2021-11-15 16:15:00|16180.6|16179.6|16178.2|16177.2|16188.9|16187.9|16172.2|16171.2|4925
1636993200000|2021-11-15 16:20:00|16177.7|16176.7|16176.6|16175.6|16180.1|16179.1|16172.3|16171.3|2309
1636993500000|2021-11-15 16:25:00|16176.4|16175.4|16168.3|16167.3|16177.4|16176.4|16166.6|16165.6|3240
1636993800000|2021-11-15 16:30:00|16168.2|16167.2|16180.8|16179.8|16182.4|16181.4|16165.2|16164.2|4002
1636994100000|2021-11-15 16:35:00|16181.1|16180.1|16180.3|16179.3|16199.2|16198.2|16179.3|16178.3|6488
1636994400000|2021-11-15 16:40:00|16180.2|16179.2|16110.6|16109.6|16183.6|16182.6|16106.1|16105.1|14754
1636994700000|2021-11-15 16:45:00|16110.3|16109.3|16119.8|16118.8|16128.8|16127.8|16099.1|16098.1|11535
1636995000000|2021-11-15 16:50:00|16119.6|16118.6|16116.2|16115.2|16122.1|16121.1|16100.9|16099.9|7068
1636995300000|2021-11-15 16:55:00|16116.3|16115.3|16132.1|16131.1|16134.2|16133.2|16116.1|16115.1|5453
1636995600000|2021-11-15 17:00:00|16131.6|16130.6|16147.3|16146.3|16148.6|16147.6|16127.1|16126.1|5529
1636995900000|2021-11-15 17:05:00|16147.2|16146.2|16136.9|16135.9|16148.3|16147.3|16136.8|16135.8|4152
1636996200000|2021-11-15 17:10:00|16137.1|16136.1|16132.8|16131.8|16142.2|16141.2|16126.8|16125.8|4279
1636996500000|2021-11-15 17:15:00|16132.7|16131.7|16121.8|16120.8|16138.3|16137.3|16115.8|16114.8|5083
1636996800000|2021-11-15 17:20:00|16121.6|16120.6|16106.3|16105.3|16124.3|16123.3|16088.4|16087.4|8309
1636997100000|2021-11-15 17:25:00|16106.1|16105.1|16109.3|16108.3|16114.4|16113.4|16097.8|16096.8|4578
1636997400000|2021-11-15 17:30:00|16109.6|16108.6|16124.6|16123.6|16128.1|16127.1|16108.3|16107.3|4462
1636997700000|2021-11-15 17:35:00|16124.3|16123.3|16136.8|16135.8|16137.3|16136.3|16122.4|16121.4|3032
1636998000000|2021-11-15 17:40:00|16137.9|16136.9|16149.6|16148.6|16156.6|16155.6|16130.8|16129.8|5130
1636998300000|2021-11-15 17:45:00|16149.5|16148.5|16144.6|16143.6|16150.3|16149.3|16140.1|16139.1|2546
1636998600000|2021-11-15 17:50:00|16143.9|16142.9|16144.6|16143.6|16151|16150|16139.6|16138.6|2390
1636998900000|2021-11-15 17:55:00|16144.5|16143.5|16142.9|16141.9|16147.1|16146.1|16139.1|16138.1|1735
1636999200000|2021-11-15 18:00:00|16143|16142|16158.9|16157.9|16160|16159|16134.3|16133.3|3710
1636999500000|2021-11-15 18:05:00|16158.8|16157.8|16156.1|16155.1|16159|16158|16147.5|16146.5|2907
1636999800000|2021-11-15 18:10:00|16156.3|16155.3|16152.1|16151.1|16157.8|16156.8|16149.9|16148.9|2066
1637000100000|2021-11-15 18:15:00|16152.4|16151.4|16157.4|16156.4|16168.1|16167.1|16149.6|16148.6|3855
1637000400000|2021-11-15 18:20:00|16157.5|16156.5|16155.4|16154.4|16161.8|16160.8|16141.4|16140.4|4715
1637000700000|2021-11-15 18:25:00|16155.3|16154.3|16152|16151|16157.4|16156.4|16144.4|16143.4|2562
1637001000000|2021-11-15 18:30:00|16151.9|16150.9|16150.9|16149.9|16157.3|16156.3|16149.6|16148.6|1645
1637001300000|2021-11-15 18:35:00|16151|16150|16145.4|16144.4|16151.1|16150.1|16142.3|16141.3|1821
1637001600000|2021-11-15 18:40:00|16145.5|16144.5|16145.3|16144.3|16146.6|16145.6|16134|16133|2536
1637001900000|2021-11-15 18:45:00|16145.1|16144.1|16153.4|16152.4|16155.8|16154.8|16143.5|16142.5|1868
1637002200000|2021-11-15 18:50:00|16153.3|16152.3|16145.3|16144.3|16155.8|16154.8|16144.9|16143.9|1403
1637002500000|2021-11-15 18:55:00|16145.1|16144.1|16136.9|16135.9|16147.8|16146.8|16135.6|16134.6|1981
1637002800000|2021-11-15 19:00:00|16137.6|16136.6|16132.1|16131.1|16138.9|16137.9|16127.8|16126.8|3517
1637003100000|2021-11-15 19:05:00|16132.9|16131.9|16139.1|16138.1|16140.6|16139.6|16127|16126|2787
1637003400000|2021-11-15 19:10:00|16139.3|16138.3|16138.9|16137.9|16146.6|16145.6|16135|16134|2348
1637003700000|2021-11-15 19:15:00|16139.6|16138.6|16133.1|16132.1|16141.5|16140.5|16132.3|16131.3|1987
1637004000000|2021-11-15 19:20:00|16133.3|16132.3|16139.1|16138.1|16140.9|16139.9|16128.3|16127.3|2150
1637004300000|2021-11-15 19:25:00|16138.4|16137.4|16141|16140|16143.6|16142.6|16130|16129|2596
1637004600000|2021-11-15 19:30:00|16140.9|16139.9|16148.3|16147.3|16149.1|16148.1|16133.8|16132.8|2131
1637004900000|2021-11-15 19:35:00|16148.4|16147.4|16148.9|16147.9|16150.3|16149.3|16146.3|16145.3|1771
1637005200000|2021-11-15 19:40:00|16148.8|16147.8|16170.1|16169.1|16173.6|16172.6|16147.9|16146.9|4181
1637005500000|2021-11-15 19:45:00|16169.5|16168.5|16177.6|16176.6|16181.6|16180.6|16167.6|16166.6|4828
1637005800000|2021-11-15 19:50:00|16177.8|16176.8|16167.4|16166.4|16184.5|16183.5|16166|16165|3882
1637006100000|2021-11-15 19:55:00|16167.6|16166.6|16181.5|16180.5|16186|16185|16166.1|16165.1|3344
1637006400000|2021-11-15 20:00:00|16181.4|16180.4|16180.1|16179.1|16193.1|16192.1|16176.8|16175.8|5390
1637006700000|2021-11-15 20:05:00|16180|16179|16174.6|16173.6|16182.3|16181.3|16170.5|16169.5|3385
1637007000000|2021-11-15 20:10:00|16173|16172|16184.5|16183.5|16186.8|16185.8|16173|16172|3133
1637007300000|2021-11-15 20:15:00|16183.6|16182.6|16188.6|16187.6|16194.4|16193.4|16179.5|16178.5|3018
1637007600000|2021-11-15 20:20:00|16188.4|16187.4|16192.8|16191.8|16198.5|16197.5|16188.4|16187.4|3186
1637007900000|2021-11-15 20:25:00|16192.6|16191.6|16199.3|16198.3|16200.3|16199.3|16188.6|16187.6|3215
1637008200000|2021-11-15 20:30:00|16199|16198|16187.6|16186.6|16201.4|16200.4|16184.4|16183.4|4691
1637008500000|2021-11-15 20:35:00|16187.5|16186.5|16179.6|16178.6|16187.8|16186.8|16174.9|16173.9|4793
1637008800000|2021-11-15 20:40:00|16179.5|16178.5|16179.9|16178.9|16182.5|16181.5|16170.1|16169.1|4777
1637009100000|2021-11-15 20:45:00|16179.4|16178.4|16174.4|16173.4|16179.6|16178.6|16166.1|16165.1|3830
1637009400000|2021-11-15 20:50:00|16174.6|16173.6|16171.9|16170.9|16177.8|16176.8|16164.9|16163.9|7281
1637009700000|2021-11-15 20:55:00|16172.1|16171.1|16194.8|16193.8|16197.8|16196.8|16167.9|16166.9|11654
1637010000000|2021-11-15 21:00:00|16195.1|16193.1|16197.1|16195.1|16202.5|16200.5|16191.6|16189.6|4933
1637010300000|2021-11-15 21:05:00|16197|16195|16196.4|16194.4|16199.4|16197.4|16189.8|16187.8|1662
1637010600000|2021-11-15 21:10:00|16196.6|16194.6|16203.8|16201.8|16204.9|16202.9|16192.3|16190.3|1161
1637010900000|2021-11-15 21:15:00|16203|16201|16202.1|16200.1|16203.9|16201.9|16199.9|16197.9|272
1637011200000|2021-11-15 21:20:00|16202|16200|16200.6|16198.6|16204.4|16202.4|16198.6|16196.6|272
1637011500000|2021-11-15 21:25:00|16200.5|16198.5|16200.5|16198.5|16202.3|16200.3|16198.5|16196.5|152
1637011800000|2021-11-15 21:30:00|16200.4|16198.4|16202.8|16200.8|16203.8|16201.8|16198.8|16196.8|218
1637012100000|2021-11-15 21:35:00|16202.6|16200.6|16200.5|16198.5|16202.9|16200.9|16200.1|16198.1|189
1637012400000|2021-11-15 21:40:00|16201.3|16199.3|16201.3|16199.3|16202.6|16200.6|16199.4|16197.4|236
1637012700000|2021-11-15 21:45:00|16201.6|16199.6|16198.4|16196.4|16202.4|16200.4|16197.3|16195.3|279
1637013000000|2021-11-15 21:50:00|16198.5|16196.5|16200.8|16198.8|16201.3|16199.3|16198.5|16196.5|123
1637013300000|2021-11-15 21:55:00|16200.6|16198.6|16205.3|16200.3|16205.3|16201.9|16200.6|16198.6|202
1637013600000|2021-11-15 22:00:00|16205.2|16200.2|16202.6|16197.6|16205.2|16200.2|16202.6|16197.6|0
1637013900000|2021-11-15 22:05:00|16202.1|16197.1|16200.7|16195.7|16202.1|16197.1|16200.4|16195.4|0
1637014200000|2021-11-15 22:10:00|16200.6|16195.6|16202|16197|16202.3|16197.3|16200.6|16195.6|0
1637014500000|2021-11-15 22:15:00|16201.9|16196.9|16201|16196|16202|16197|16201|16196|0
1637014800000|2021-11-15 22:20:00|16200.5|16195.5|16200.7|16195.7|16200.8|16195.8|16200.1|16195.1|0
1637015100000|2021-11-15 22:25:00|16200|16195|16199.9|16194.9|16200.2|16195.2|16199.8|16194.8|0
1637015400000|2021-11-15 22:30:00|16199.8|16194.8|16200|16195|16200.1|16195.1|16199.8|16194.8|0
1637015700000|2021-11-15 22:35:00|16199.9|16194.9|16200|16195|16200|16195|16199.4|16194.4|0
1637016000000|2021-11-15 22:40:00|16199.7|16194.7|16200.1|16195.1|16200.1|16195.1|16199.7|16194.7|0
1637016300000|2021-11-15 22:45:00|16200|16195|16199.5|16194.5|16200|16195|16199.3|16194.3|0
1637016600000|2021-11-15 22:50:00|16199.4|16194.4|16199.3|16194.3|16199.6|16194.6|16199.1|16194.1|0
1637016900000|2021-11-15 22:55:00|16199.8|16194.8|16200.6|16195.6|16201.2|16196.2|16199.3|16194.3|0
1637017200000|2021-11-15 23:00:00|16201.6|16199.6|16200|16198|16206.3|16204.3|16199.8|16197.8|447
1637017500000|2021-11-15 23:05:00|16200.1|16198.1|16204.6|16202.6|16206.4|16204.4|16199.5|16197.5|158
1637017800000|2021-11-15 23:10:00|16205.6|16203.6|16197.4|16195.4|16205.8|16203.8|16197.3|16195.3|239
1637018100000|2021-11-15 23:15:00|16197.5|16195.5|16193.6|16191.6|16197.5|16195.5|16192.1|16190.1|284
1637018400000|2021-11-15 23:20:00|16193.8|16191.8|16197.4|16195.4|16197.6|16195.6|16193.4|16191.4|155
1637018700000|2021-11-15 23:25:00|16197.1|16195.1|16196.9|16194.9|16197.3|16195.3|16193.3|16191.3|139
1637019000000|2021-11-15 23:30:00|16197|16195|16197.4|16195.4|16197.4|16195.4|16193.4|16191.4|114
1637019300000|2021-11-15 23:35:00|16197.5|16195.5|16196.9|16194.9|16201.5|16199.5|16196.5|16194.5|210
1637019600000|2021-11-15 23:40:00|16197|16195|16199|16197|16200.3|16198.3|16196|16194|90
1637019900000|2021-11-15 23:45:00|16199.1|16197.1|16193.5|16191.5|16200.4|16198.4|16193.3|16191.3|180
1637020200000|2021-11-15 23:50:00|16193.6|16191.6|16194.9|16192.9|16195.1|16193.1|16193.1|16191.1|95
1637020500000|2021-11-15 23:55:00|16195|16193|16196.9|16194.9|16197.6|16195.6|16194.4|16192.4|131
1637020800000|2021-11-16 00:00:00|16196.8|16194.8|16203.9|16201.9|16206.1|16204.1|16195.9|16193.9|495
1637021100000|2021-11-16 00:05:00|16204|16202|16199|16197|16204|16202|16198.3|16196.3|187
1637021400000|2021-11-16 00:10:00|16199.1|16197.1|16198.9|16196.9|16200.1|16198.1|16197.8|16195.8|134
1637021700000|2021-11-16 00:15:00|16198.8|16196.8|16195.6|16193.6|16199.3|16197.3|16193.5|16191.5|248
1637022000000|2021-11-16 00:20:00|16195.5|16193.5|16191.1|16189.1|16200.9|16198.9|16188.3|16186.3|464
1637022300000|2021-11-16 00:25:00|16190.8|16188.8|16189.9|16187.9|16192.9|16190.9|16188.4|16186.4|304
1637022600000|2021-11-16 00:30:00|16190|16188|16190.3|16188.3|16190.9|16188.9|16185.3|16183.3|418
1637022900000|2021-11-16 00:35:00|16190.1|16188.1|16192.4|16190.4|16193|16191|16190.1|16188.1|190
1637023200000|2021-11-16 00:40:00|16192.5|16190.5|16193.4|16191.4|16195.8|16193.8|16189|16187|292
1637023500000|2021-11-16 00:45:00|16193.5|16191.5|16195.5|16193.5|16196.4|16194.4|16192.8|16190.8|222
1637023800000|2021-11-16 00:50:00|16196.4|16194.4|16198.1|16196.1|16200.5|16198.5|16196|16194|381
1637024100000|2021-11-16 00:55:00|16197.3|16195.3|16200.3|16198.3|16203.1|16201.1|16197.3|16195.3|489
1637024400000|2021-11-16 01:00:00|16200.1|16198.1|16198.9|16196.9|16202.8|16200.8|16198.5|16196.5|251
1637024700000|2021-11-16 01:05:00|16199|16197|16204.4|16202.4|16204.8|16202.8|16199|16197|273
1637025000000|2021-11-16 01:10:00|16204.1|16202.1|16215.5|16213.5|16218.4|16216.4|16204.1|16202.1|1157
1637025300000|2021-11-16 01:15:00|16215.4|16213.4|16224.1|16222.1|16224.4|16222.4|16212.4|16210.4|601
1637025600000|2021-11-16 01:20:00|16223.4|16221.4|16224.1|16222.1|16224.6|16222.6|16220.5|16218.5|385
1637025900000|2021-11-16 01:25:00|16224.3|16222.3|16221.1|16219.1|16224.6|16222.6|16219.1|16217.1|276
1637026200000|2021-11-16 01:30:00|16221|16219|16215.3|16213.3|16221.6|16219.6|16214|16212|418
1637026500000|2021-11-16 01:35:00|16215.4|16213.4|16221.1|16219.1|16223.3|16221.3|16215.4|16213.4|155
1637026800000|2021-11-16 01:40:00|16221|16219|16220.1|16218.1|16221.6|16219.6|16217.8|16215.8|142
1637027100000|2021-11-16 01:45:00|16220.3|16218.3|16224.1|16222.1|16225.1|16223.1|16219.5|16217.5|214
1637027400000|2021-11-16 01:50:00|16224|16222|16221.4|16219.4|16228.9|16226.9|16219.8|16217.8|433
1637027700000|2021-11-16 01:55:00|16221.3|16219.3|16226.6|16224.6|16232.1|16230.1|16220.3|16218.3|508
1637028000000|2021-11-16 02:00:00|16227|16225|16223.8|16221.8|16227.9|16225.9|16223.6|16221.6|187
1637028300000|2021-11-16 02:05:00|16223.5|16221.5|16224.6|16222.6|16225.8|16223.8|16223.4|16221.4|126
1637028600000|2021-11-16 02:10:00|16224.4|16222.4|16227.6|16225.6|16227.9|16225.9|16222.5|16220.5|202
1637028900000|2021-11-16 02:15:00|16227.3|16225.3|16222.1|16220.1|16227.3|16225.3|16221.4|16219.4|226
1637029200000|2021-11-16 02:20:00|16222|16220|16223.5|16221.5|16224.6|16222.6|16220.8|16218.8|100
1637029500000|2021-11-16 02:25:00|16223.4|16221.4|16223.8|16221.8|16224.9|16222.9|16222.3|16220.3|52
1637029800000|2021-11-16 02:30:00|16223.9|16221.9|16224.3|16222.3|16228|16226|16222.6|16220.6|187
1637030100000|2021-11-16 02:35:00|16224.4|16222.4|16224.4|16222.4|16225.9|16223.9|16220.9|16218.9|127
1637030400000|2021-11-16 02:40:00|16224|16222|16221.5|16219.5|16224.4|16222.4|16221|16219|177
1637030700000|2021-11-16 02:45:00|16221.6|16219.6|16218.9|16216.9|16223|16221|16217|16215|221
1637031000000|2021-11-16 02:50:00|16218.8|16216.8|16218.1|16216.1|16220.3|16218.3|16217.9|16215.9|144
1637031300000|2021-11-16 02:55:00|16219|16217|16219.8|16217.8|16221.3|16219.3|16218.9|16216.9|168
1637031600000|2021-11-16 03:00:00|16219.9|16217.9|16223|16221|16224|16222|16218.4|16216.4|188
1637031900000|2021-11-16 03:05:00|16223.1|16221.1|16222.4|16220.4|16224.4|16222.4|16221.3|16219.3|91
1637032200000|2021-11-16 03:10:00|16222.5|16220.5|16223.6|16221.6|16223.6|16221.6|16219.3|16217.3|141
1637032500000|2021-11-16 03:15:00|16223.8|16221.8|16226.4|16224.4|16226.6|16224.6|16221.5|16219.5|183
1637032800000|2021-11-16 03:20:00|16226.1|16224.1|16221.8|16219.8|16226.1|16224.1|16219.9|16217.9|149
1637033100000|2021-11-16 03:25:00|16221.9|16219.9|16222.8|16220.8|16223.1|16221.1|16221.1|16219.1|65
1637033400000|2021-11-16 03:30:00|16222.9|16220.9|16223.5|16221.5|16225|16223|16222.4|16220.4|104
1637033700000|2021-11-16 03:35:00|16223.6|16221.6|16220.8|16218.8|16223.6|16221.6|16219.9|16217.9|92
1637034000000|2021-11-16 03:40:00|16220.6|16218.6|16221.4|16219.4|16221.9|16219.9|16219.6|16217.6|58
1637034300000|2021-11-16 03:45:00|16221.3|16219.3|16218.9|16216.9|16221.6|16219.6|16218.6|16216.6|70
1637034600000|2021-11-16 03:50:00|16218.8|16216.8|16222.5|16220.5|16223.4|16221.4|16218.6|16216.6|87
1637034900000|2021-11-16 03:55:00|16222.4|16220.4|16223.3|16221.3|16223.9|16221.9|16221.9|16219.9|83
1637035200000|2021-11-16 04:00:00|16223.1|16221.1|16219.5|16217.5|16223.4|16221.4|16218.6|16216.6|142
1637035500000|2021-11-16 04:05:00|16219.6|16217.6|16216.6|16214.6|16219.6|16217.6|16214|16212|280
1637035800000|2021-11-16 04:10:00|16216.5|16214.5|16217.4|16215.4|16218.8|16216.8|16215.9|16213.9|108
1637036100000|2021-11-16 04:15:00|16216.5|16214.5|16213.6|16211.6|16217.4|16215.4|16213.5|16211.5|113
1637036400000|2021-11-16 04:20:00|16213.8|16211.8|16199.9|16197.9|16214.6|16212.6|16194.6|16192.6|1118
1637036700000|2021-11-16 04:25:00|16200|16198|16196.4|16194.4|16200|16198|16194.3|16192.3|377
1637037000000|2021-11-16 04:30:00|16196.3|16194.3|16197.6|16195.6|16198.6|16196.6|16192.5|16190.5|261
1637037300000|2021-11-16 04:35:00|16197.8|16195.8|16201.3|16199.3|16201.8|16199.8|16197.4|16195.4|221
1637037600000|2021-11-16 04:40:00|16201.1|16199.1|16199.8|16197.8|16201.8|16199.8|16198.9|16196.9|108
1637037900000|2021-11-16 04:45:00|16199.6|16197.6|16199.9|16197.9|16201.1|16199.1|16198.3|16196.3|101
1637038200000|2021-11-16 04:50:00|16199.8|16197.8|16198.6|16196.6|16200.5|16198.5|16197.5|16195.5|81
1637038500000|2021-11-16 04:55:00|16198.5|16196.5|16197.1|16195.1|16198.5|16196.5|16193.6|16191.6|181
1637038800000|2021-11-16 05:00:00|16197.3|16195.3|16202.4|16200.4|16203.4|16201.4|16197.1|16195.1|259
1637039100000|2021-11-16 05:05:00|16202.5|16200.5|16202.1|16200.1|16203.1|16201.1|16200.9|16198.9|122
1637039400000|2021-11-16 05:10:00|16202|16200|16201.1|16199.1|16202.9|16200.9|16199.9|16197.9|104
1637039700000|2021-11-16 05:15:00|16200.9|16198.9|16194.5|16192.5|16201|16199|16194.5|16192.5|141
1637040000000|2021-11-16 05:20:00|16194.6|16192.6|16186.5|16184.5|16195.9|16193.9|16184.1|16182.1|686
1637040300000|2021-11-16 05:25:00|16186.4|16184.4|16182.5|16180.5|16187.9|16185.9|16180.1|16178.1|511
1637040600000|2021-11-16 05:30:00|16182.6|16180.6|16188.6|16186.6|16191.9|16189.9|16180.8|16178.8|472
1637040900000|2021-11-16 05:35:00|16188.3|16186.3|16191.6|16189.6|16192.1|16190.1|16186|16184|147
1637041200000|2021-11-16 05:40:00|16191.5|16189.5|16191.1|16189.1|16192.4|16190.4|16189.6|16187.6|65
1637041500000|2021-11-16 05:45:00|16191.3|16189.3|16190.3|16188.3|16195.1|16193.1|16189.6|16187.6|252
1637041800000|2021-11-16 05:50:00|16190.4|16188.4|16189.3|16187.3|16191.5|16189.5|16188.3|16186.3|128
1637042100000|2021-11-16 05:55:00|16189.1|16187.1|16190.8|16188.8|16191.5|16189.5|16187.5|16185.5|118
1637042400000|2021-11-16 06:00:00|16190.9|16188.9|16194.3|16192.3|16194.4|16192.4|16189.4|16187.4|221
1637042700000|2021-11-16 06:05:00|16194.1|16192.1|16193.9|16191.9|16194.4|16192.4|16191.6|16189.6|126
1637043000000|2021-11-16 06:10:00|16193.8|16191.8|16198.3|16196.3|16198.3|16196.3|16192.8|16190.8|178
1637043300000|2021-11-16 06:15:00|16198.4|16196.4|16194.3|16192.3|16201.1|16199.1|16194|16192|382
1637043600000|2021-11-16 06:20:00|16194.4|16192.4|16194.8|16192.8|16197.9|16195.9|16192.4|16190.4|305
1637043900000|2021-11-16 06:25:00|16194.6|16192.6|16186|16184|16195.5|16193.5|16185.5|16183.5|424
1637044200000|2021-11-16 06:30:00|16186.1|16184.1|16192.9|16190.9|16193.1|16191.1|16186.1|16184.1|197
1637044500000|2021-11-16 06:35:00|16193|16191|16192.5|16190.5|16194.4|16192.4|16190|16188|135
1637044800000|2021-11-16 06:40:00|16192.4|16190.4|16192.1|16190.1|16195|16193|16189|16187|320
1637045100000|2021-11-16 06:45:00|16192.3|16190.3|16191.4|16189.4|16196.4|16194.4|16189.6|16187.6|423
1637045400000|2021-11-16 06:50:00|16191.3|16189.3|16195.8|16193.8|16196.1|16194.1|16191.3|16189.3|144
1637045700000|2021-11-16 06:55:00|16195.6|16193.6|16195.8|16193.8|16196.3|16194.3|16192.6|16190.6|88
1637046000000|2021-11-16 07:00:00|16195.9|16193.9|16197|16195|16201.6|16199.6|16194.6|16192.6|362
1637046300000|2021-11-16 07:05:00|16197.1|16195.1|16198|16196|16199.1|16197.1|16195.3|16193.3|149
1637046600000|2021-11-16 07:10:00|16197.3|16195.3|16192|16190|16199|16197|16191.4|16189.4|265
1637046900000|2021-11-16 07:15:00|16191.9|16189.9|16202|16200|16202.6|16200.6|16190.8|16188.8|563
1637047200000|2021-11-16 07:20:00|16202.1|16200.1|16203.6|16201.6|16204|16202|16198.6|16196.6|173
1637047500000|2021-11-16 07:25:00|16203.5|16201.5|16199.9|16197.9|16203.8|16201.8|16198.5|16196.5|173
1637047800000|2021-11-16 07:30:00|16200|16198|16200.8|16198.8|16201.1|16199.1|16197.1|16195.1|180
1637048100000|2021-11-16 07:35:00|16200.4|16198.4|16205.8|16203.8|16205.9|16203.9|16197.5|16195.5|291
1637048400000|2021-11-16 07:40:00|16205.6|16203.6|16203.4|16201.4|16209.8|16207.8|16202.1|16200.1|426
1637048700000|2021-11-16 07:45:00|16203.3|16201.3|16206.8|16204.8|16209.4|16207.4|16203.1|16201.1|211
1637049000000|2021-11-16 07:50:00|16206.6|16204.6|16205.5|16203.5|16209.3|16207.3|16205.1|16203.1|139
1637049300000|2021-11-16 07:55:00|16205.6|16203.6|16204|16202|16205.8|16203.8|16200.4|16198.4|212
1637049600000|2021-11-16 08:00:00|16204.1|16202.1|16205.8|16203.8|16212.1|16210.1|16202|16200|622
1637049900000|2021-11-16 08:05:00|16205.3|16203.3|16200.6|16198.6|16207.3|16205.3|16196.6|16194.6|657
1637050200000|2021-11-16 08:10:00|16200.8|16198.8|16198.4|16196.4|16203.6|16201.6|16197.1|16195.1|457
1637050500000|2021-11-16 08:15:00|16198.5|16196.5|16198.5|16196.5|16203.4|16201.4|16197.6|16195.6|211
1637050800000|2021-11-16 08:20:00|16198.4|16196.4|16193.8|16191.8|16200.9|16198.9|16193.1|16191.1|286
1637051100000|2021-11-16 08:25:00|16193.9|16191.9|16190.6|16188.6|16199.5|16197.5|16190.1|16188.1|525
1637051400000|2021-11-16 08:30:00|16190.5|16188.5|16188.1|16186.1|16198.6|16196.6|16188|16186|432
1637051700000|2021-11-16 08:35:00|16188.5|16186.5|16176.9|16174.9|16190.8|16188.8|16173.6|16171.6|1209
1637052000000|2021-11-16 08:40:00|16176.8|16174.8|16182.9|16180.9|16185.3|16183.3|16176.6|16174.6|610
1637052300000|2021-11-16 08:45:00|16182.1|16180.1|16179.8|16177.8|16184.8|16182.8|16177.8|16175.8|354
1637052600000|2021-11-16 08:50:00|16179.9|16177.9|16174.6|16172.6|16181.9|16179.9|16174.6|16172.6|298
1637052900000|2021-11-16 08:55:00|16174.5|16172.5|16176.8|16174.8|16181.4|16179.4|16173.1|16171.1|395
1637053200000|2021-11-16 09:00:00|16176.9|16174.9|16181.4|16179.4|16187.8|16185.8|16176.4|16174.4|578
1637053500000|2021-11-16 09:05:00|16181.8|16179.8|16185.9|16183.9|16186.6|16184.6|16181.4|16179.4|286
1637053800000|2021-11-16 09:10:00|16186|16184|16185.9|16183.9|16190.4|16188.4|16184.4|16182.4|420
1637054100000|2021-11-16 09:15:00|16185.8|16183.8|16182.9|16180.9|16186.9|16184.9|16181.5|16179.5|318
1637054400000|2021-11-16 09:20:00|16182.8|16180.8|16180.4|16178.4|16184.1|16182.1|16177.4|16175.4|577
1637054700000|2021-11-16 09:25:00|16180.3|16178.3|16180.9|16178.9|16181.9|16179.9|16177.1|16175.1|311
1637055000000|2021-11-16 09:30:00|16181.1|16179.1|16181.4|16179.4|16183.6|16181.6|16178.5|16176.5|243
1637055300000|2021-11-16 09:35:00|16181|16179|16179.4|16177.4|16184.1|16182.1|16178.6|16176.6|267
1637055600000|2021-11-16 09:40:00|16179.3|16177.3|16180.9|16178.9|16181.6|16179.6|16177.4|16175.4|176
1637055900000|2021-11-16 09:45:00|16181|16179|16181.6|16179.6|16184.8|16182.8|16180.6|16178.6|207
1637056200000|2021-11-16 09:50:00|16181.5|16179.5|16180.9|16178.9|16184.6|16182.6|16180.5|16178.5|276
1637056500000|2021-11-16 09:55:00|16180.8|16178.8|16184.6|16182.6|16188|16186|16180.8|16178.8|461
1637056800000|2021-11-16 10:00:00|16184|16182|16184|16182|16186|16184|16181.1|16179.1|268
1637057100000|2021-11-16 10:05:00|16184.1|16182.1|16178.6|16176.6|16184.4|16182.4|16177.3|16175.3|427
1637057400000|2021-11-16 10:10:00|16178.5|16176.5|16168.9|16166.9|16178.6|16176.6|16165.3|16163.3|892
1637057700000|2021-11-16 10:15:00|16169|16167|16162.9|16160.9|16169|16167|16158.4|16156.4|711
1637058000000|2021-11-16 10:20:00|16162.8|16160.8|16161.1|16159.1|16168.8|16166.8|16160.3|16158.3|644
1637058300000|2021-11-16 10:25:00|16160.5|16158.5|16162.1|16160.1|16163.8|16161.8|16158.1|16156.1|535
1637058600000|2021-11-16 10:30:00|16162.3|16160.3|16167.4|16165.4|16167.9|16165.9|16162.1|16160.1|337
1637058900000|2021-11-16 10:35:00|16167.5|16165.5|16167.5|16165.5|16168.6|16166.6|16163.3|16161.3|241
1637059200000|2021-11-16 10:40:00|16167.4|16165.4|16169.3|16167.3|16171.4|16169.4|16165.8|16163.8|337
1637059500000|2021-11-16 10:45:00|16168.9|16166.9|16169.8|16167.8|16173.9|16171.9|16168.6|16166.6|290
1637059800000|2021-11-16 10:50:00|16169.6|16167.6|16170.9|16168.9|16172.1|16170.1|16168|16166|219
1637060100000|2021-11-16 10:55:00|16170.8|16168.8|16173.1|16171.1|16173.4|16171.4|16169.1|16167.1|280
1637060400000|2021-11-16 11:00:00|16173.3|16171.3|16168|16166|16173.9|16171.9|16165.9|16163.9|608
1637060700000|2021-11-16 11:05:00|16168.1|16166.1|16168.6|16166.6|16169.8|16167.8|16164.5|16162.5|260
1637061000000|2021-11-16 11:10:00|16168.5|16166.5|16172.6|16170.6|16173.9|16171.9|16168.1|16166.1|244
1637061300000|2021-11-16 11:15:00|16172.4|16170.4|16181.1|16179.1|16181.1|16179.1|16172.4|16170.4|461
1637061600000|2021-11-16 11:20:00|16181|16179|16180.1|16178.1|16182|16180|16179|16177|325
1637061900000|2021-11-16 11:25:00|16180|16178|16189.4|16187.4|16190.1|16188.1|16178.9|16176.9|589
1637062200000|2021-11-16 11:30:00|16189.5|16187.5|16202.5|16200.5|16202.5|16200.5|16189|16187|1081
1637062500000|2021-11-16 11:35:00|16202.4|16200.4|16198.6|16196.6|16203|16201|16197.1|16195.1|592
1637062800000|2021-11-16 11:40:00|16198.5|16196.5|16200|16198|16200.8|16198.8|16196.5|16194.5|339
1637063100000|2021-11-16 11:45:00|16199.9|16197.9|16204.4|16202.4|16207.8|16205.8|16199.4|16197.4|698
1637063400000|2021-11-16 11:50:00|16204.1|16202.1|16204.6|16202.6|16204.9|16202.9|16200.6|16198.6|345
1637063700000|2021-11-16 11:55:00|16204.8|16202.8|16207.1|16205.1|16210.4|16208.4|16204.1|16202.1|697
1637064000000|2021-11-16 12:00:00|16207.3|16205.3|16202.1|16200.1|16210.6|16208.6|16201.9|16199.9|928
1637064300000|2021-11-16 12:05:00|16202.3|16200.3|16205.1|16203.1|16205.8|16203.8|16202.3|16200.3|296
1637064600000|2021-11-16 12:10:00|16205|16203|16202.6|16200.6|16209.3|16207.3|16201.8|16199.8|500
1637064900000|2021-11-16 12:15:00|16202.8|16200.8|16203.3|16201.3|16205.9|16203.9|16199.6|16197.6|500
1637065200000|2021-11-16 12:20:00|16203.1|16201.1|16198.3|16196.3|16203.1|16201.1|16197.3|16195.3|552
1637065500000|2021-11-16 12:25:00|16198.4|16196.4|16196|16194|16199.5|16197.5|16194.4|16192.4|591
1637065800000|2021-11-16 12:30:00|16195.9|16193.9|16196.6|16194.6|16199.3|16197.3|16192.5|16190.5|497
1637066100000|2021-11-16 12:35:00|16196.5|16194.5|16200.4|16198.4|16200.6|16198.6|16194.3|16192.3|326
1637066400000|2021-11-16 12:40:00|16200.3|16198.3|16195.9|16193.9|16200.3|16198.3|16194.1|16192.1|324
1637066700000|2021-11-16 12:45:00|16195.6|16193.6|16189.9|16187.9|16196|16194|16189.3|16187.3|348
1637067000000|2021-11-16 12:50:00|16189.8|16187.8|16187.3|16185.3|16190.3|16188.3|16183.1|16181.1|678
1637067300000|2021-11-16 12:55:00|16187.1|16185.1|16192.4|16190.4|16194|16192|16184.5|16182.5|632
1637067600000|2021-11-16 13:00:00|16192.6|16190.6|16197.8|16195.8|16199.1|16197.1|16191.6|16189.6|791
1637067900000|2021-11-16 13:05:00|16197.9|16195.9|16200.9|16198.9|16201.8|16199.8|16196.1|16194.1|433
1637068200000|2021-11-16 13:10:00|16200.8|16198.8|16199.5|16197.5|16202.6|16200.6|16198.5|16196.5|439
1637068500000|2021-11-16 13:15:00|16199.9|16197.9|16199.1|16197.1|16201.8|16199.8|16196.5|16194.5|540
1637068800000|2021-11-16 13:20:00|16199.4|16197.4|16195.3|16193.3|16203.1|16201.1|16194.4|16192.4|706
1637069100000|2021-11-16 13:25:00|16195.4|16193.4|16203.1|16201.1|16203.1|16201.1|16194.6|16192.6|546
1637069400000|2021-11-16 13:30:00|16204.3|16202.3|16190.5|16188.5|16206|16204|16182|16180|2432
1637069700000|2021-11-16 13:35:00|16190.6|16188.6|16212|16210|16219.5|16217.5|16188.4|16186.4|2737
1637070000000|2021-11-16 13:40:00|16211.6|16209.6|16188.5|16186.5|16221.1|16219.1|16188.4|16186.4|2673
1637070300000|2021-11-16 13:45:00|16188.8|16186.8|16184.6|16182.6|16191.3|16189.3|16170.9|16168.9|3217
1637070600000|2021-11-16 13:50:00|16184.8|16182.8|16185.6|16183.6|16190.1|16188.1|16182.1|16180.1|1081
1637070900000|2021-11-16 13:55:00|16185.5|16183.5|16176.9|16174.9|16189.5|16187.5|16176.8|16174.8|1556
1637071200000|2021-11-16 14:00:00|16176.5|16174.5|16174.1|16172.1|16179.1|16177.1|16169.1|16167.1|2127
1637071500000|2021-11-16 14:05:00|16174|16172|16174.6|16172.6|16181.3|16179.3|16172.6|16170.6|1183
1637071800000|2021-11-16 14:10:00|16174.8|16172.8|16158|16156|16179.9|16177.9|16157.6|16155.6|2012
1637072100000|2021-11-16 14:15:00|16158.1|16156.1|16160.6|16158.6|16163.1|16161.1|16150.9|16148.9|2582
1637072400000|2021-11-16 14:20:00|16160.8|16158.8|16166.6|16164.6|16168.8|16166.8|16160.8|16158.8|1552
1637072700000|2021-11-16 14:25:00|16165.4|16163.4|16164.6|16162.6|16165.9|16163.9|16158.1|16156.1|2343
1637073000000|2021-11-16 14:30:00|16164.1|16163.1|16204.4|16203.4|16208.6|16207.6|16155.6|16154.6|20096
1637073300000|2021-11-16 14:35:00|16204.3|16203.3|16243.8|16242.8|16254.8|16253.8|16204|16203|18490
1637073600000|2021-11-16 14:40:00|16244.4|16243.4|16246.5|16245.5|16258.1|16257.1|16230.1|16229.1|12857
1637073900000|2021-11-16 14:45:00|16246.6|16245.6|16235.4|16234.4|16249.5|16248.5|16227.6|16226.6|9699
1637074200000|2021-11-16 14:50:00|16236.1|16235.1|16220.4|16219.4|16242.6|16241.6|16212.4|16211.4|11431
1637074500000|2021-11-16 14:55:00|16220.8|16219.8|16230.5|16229.5|16231.6|16230.6|16212.3|16211.3|6325
1637074800000|2021-11-16 15:00:00|16231.4|16230.4|16252.6|16251.6|16252.9|16251.9|16231.4|16230.4|8070
1637075100000|2021-11-16 15:05:00|16252.8|16251.8|16245.6|16244.6|16255.8|16254.8|16232|16231|7618
1637075400000|2021-11-16 15:10:00|16244.5|16243.5|16252|16251|16253|16252|16240.5|16239.5|5438
1637075700000|2021-11-16 15:15:00|16252.1|16251.1|16239.4|16238.4|16264.1|16263.1|16239.2|16238.2|8731
1637076000000|2021-11-16 15:20:00|16239.7|16238.7|16222.7|16221.7|16243.2|16242.2|16220.1|16219.1|7039
1637076300000|2021-11-16 15:25:00|16222.5|16221.5|16204|16203|16228.7|16227.7|16202.9|16201.9|6875
1637076600000|2021-11-16 15:30:00|16203.7|16202.7|16224.2|16223.2|16228|16227|16200|16199|6463
1637076900000|2021-11-16 15:35:00|16224.7|16223.7|16228.7|16227.7|16230.7|16229.7|16216.7|16215.7|4439
1637077200000|2021-11-16 15:40:00|16229|16228|16225.4|16224.4|16240.9|16239.9|16217.9|16216.9|5462
1637077500000|2021-11-16 15:45:00|16225.5|16224.5|16226.7|16225.7|16229.9|16228.9|16214.7|16213.7|3497
1637077800000|2021-11-16 15:50:00|16226.9|16225.9|16234.5|16233.5|16239|16238|16222.2|16221.2|3953
1637078100000|2021-11-16 15:55:00|16234.6|16233.6|16235.9|16234.9|16239.7|16238.7|16227.4|16226.4|2872
1637078400000|2021-11-16 16:00:00|16235.7|16234.7|16260.5|16259.5|16261.1|16260.1|16234.5|16233.5|6352
1637078700000|2021-11-16 16:05:00|16260.6|16259.6|16258.4|16257.4|16261.1|16260.1|16250.9|16249.9|3312
1637079000000|2021-11-16 16:10:00|16258.2|16257.2|16286.7|16285.7|16288|16287|16258|16257|7438
1637079300000|2021-11-16 16:15:00|16286.9|16285.9|16300.5|16299.5|16305.5|16304.5|16286.9|16285.9|7785
1637079600000|2021-11-16 16:20:00|16300.4|16299.4|16299.9|16298.9|16311.9|16310.9|16298.5|16297.5|5796
1637079900000|2021-11-16 16:25:00|16300|16299|16303|16302|16308.2|16307.2|16299|16298|2929
1637080200000|2021-11-16 16:30:00|16303.6|16302.6|16305.1|16304.1|16306.1|16305.1|16298.2|16297.2|2987
1637080500000|2021-11-16 16:35:00|16305.5|16304.5|16302.2|16301.2|16314.4|16313.4|16300.2|16299.2|4023
1637080800000|2021-11-16 16:40:00|16302.5|16301.5|16290.2|16289.2|16304|16303|16290|16289|3776
1637081100000|2021-11-16 16:45:00|16290.4|16289.4|16288.9|16287.9|16294.5|16293.5|16287.9|16286.9|2921
1637081400000|2021-11-16 16:50:00|16288.7|16287.7|16298.7|16297.7|16300.6|16299.6|16288.1|16287.1|2451
1637081700000|2021-11-16 16:55:00|16298.9|16297.9|16293.5|16292.5|16300.5|16299.5|16292|16291|2272
1637082000000|2021-11-16 17:00:00|16293.4|16292.4|16285.5|16284.5|16297.5|16296.5|16283.6|16282.6|2918
1637082300000|2021-11-16 17:05:00|16285.9|16284.9|16289.5|16288.5|16294.1|16293.1|16284.6|16283.6|2191
1637082600000|2021-11-16 17:10:00|16289.4|16288.4|16300|16299|16300.4|16299.4|16288.6|16287.6|2149
1637082900000|2021-11-16 17:15:00|16299.9|16298.9|16302|16301|16305.2|16304.2|16296.5|16295.5|2735
1637083200000|2021-11-16 17:20:00|16301.9|16300.9|16308.9|16307.9|16309.2|16308.2|16293|16292|2870
1637083500000|2021-11-16 17:25:00|16309|16308|16295.2|16294.2|16309|16308|16294.7|16293.7|2065
1637083800000|2021-11-16 17:30:00|16295.1|16294.1|16302.5|16301.5|16303.1|16302.1|16289.4|16288.4|2142
1637084100000|2021-11-16 17:35:00|16302.6|16301.6|16297|16296|16302.6|16301.6|16295.9|16294.9|1176
1637084400000|2021-11-16 17:40:00|16297.1|16296.1|16304.6|16303.6|16305.4|16304.4|16292.5|16291.5|2037
1637084700000|2021-11-16 17:45:00|16304.3|16303.3|16302.4|16301.4|16308.1|16307.1|16299.9|16298.9|2702
1637085000000|2021-11-16 17:50:00|16302.5|16301.5|16301.5|16300.5|16303|16302|16298|16297|1224
1637085300000|2021-11-16 17:55:00|16301.4|16300.4|16298.6|16297.6|16302.4|16301.4|16295.8|16294.8|1358
1637085600000|2021-11-16 18:00:00|16298.9|16297.9|16305.1|16304.1|16305.5|16304.5|16293.6|16292.6|2604
1637085900000|2021-11-16 18:05:00|16305.3|16304.3|16307.6|16306.6|16309.1|16308.1|16300.8|16299.8|1779
1637086200000|2021-11-16 18:10:00|16307.8|16306.8|16302.4|16301.4|16312.6|16311.6|16300|16299|2797
1637086500000|2021-11-16 18:15:00|16302.3|16301.3|16296.5|16295.5|16314.8|16313.8|16296.5|16295.5|3277
1637086800000|2021-11-16 18:20:00|16296.3|16295.3|16303.9|16302.9|16304.9|16303.9|16296.1|16295.1|2105
1637087100000|2021-11-16 18:25:00|16304|16303|16297|16296|16304.4|16303.4|16296.3|16295.3|1192
1637087400000|2021-11-16 18:30:00|16296.9|16295.9|16301.1|16300.1|16304.6|16303.6|16296.6|16295.6|1773
1637087700000|2021-11-16 18:35:00|16301|16300|16304.6|16303.6|16306.6|16305.6|16298.9|16297.9|1256
1637088000000|2021-11-16 18:40:00|16304.8|16303.8|16306|16305|16307|16306|16299.9|16298.9|1494
1637088300000|2021-11-16 18:45:00|16306.1|16305.1|16308|16307|16310.3|16309.3|16301.5|16300.5|2076
1637088600000|2021-11-16 18:50:00|16308.1|16307.1|16313.9|16312.9|16316.3|16315.3|16305.3|16304.3|2911
1637088900000|2021-11-16 18:55:00|16314|16313|16318.3|16317.3|16320|16319|16312.5|16311.5|2400
1637089200000|2021-11-16 19:00:00|16318|16317|16325.4|16324.4|16328.4|16327.4|16315.1|16314.1|3548
1637089500000|2021-11-16 19:05:00|16325.5|16324.5|16324.9|16323.9|16328|16327|16322.4|16321.4|1726
1637089800000|2021-11-16 19:10:00|16325|16324|16324.1|16323.1|16329|16328|16320.9|16319.9|1740
1637090100000|2021-11-16 19:15:00|16324|16323|16318.4|16317.4|16324.5|16323.5|16311.6|16310.6|2836
1637090400000|2021-11-16 19:20:00|16318.5|16317.5|16309.3|16308.3|16318.5|16317.5|16306.6|16305.6|2523
1637090700000|2021-11-16 19:25:00|16309.4|16308.4|16317.6|16316.6|16319.4|16318.4|16308.9|16307.9|2232
1637091000000|2021-11-16 19:30:00|16317.8|16316.8|16314.9|16313.9|16319.4|16318.4|16313.8|16312.8|1605
1637091300000|2021-11-16 19:35:00|16315|16314|16310|16309|16318.1|16317.1|16308.9|16307.9|1529
1637091600000|2021-11-16 19:40:00|16309.6|16308.6|16311.3|16310.3|16313.4|16312.4|16308.1|16307.1|1377
1637091900000|2021-11-16 19:45:00|16311.1|16310.1|16312.9|16311.9|16314|16313|16308.3|16307.3|1580
1637092200000|2021-11-16 19:50:00|16313|16312|16317.6|16316.6|16322.3|16321.3|16311.9|16310.9|2297
1637092500000|2021-11-16 19:55:00|16317.9|16316.9|16314.4|16313.4|16320.5|16319.5|16312.5|16311.5|1535
1637092800000|2021-11-16 20:00:00|16314.9|16313.9|16311.6|16310.6|16316.1|16315.1|16309.6|16308.6|1687
1637093100000|2021-11-16 20:05:00|16311.5|16310.5|16304.9|16303.9|16313.3|16312.3|16302.9|16301.9|2186
1637093400000|2021-11-16 20:10:00|16305|16304|16301.3|16300.3|16305|16304|16290.3|16289.3|4642
1637093700000|2021-11-16 20:15:00|16301.1|16300.1|16299.9|16298.9|16303.9|16302.9|16294.1|16293.1|2764
1637094000000|2021-11-16 20:20:00|16300.8|16299.8|16309.3|16308.3|16310.8|16309.8|16299.5|16298.5|2437
1637094300000|2021-11-16 20:25:00|16309.5|16308.5|16309.3|16308.3|16312.6|16311.6|16305.6|16304.6|2082
1637094600000|2021-11-16 20:30:00|16309.5|16308.5|16323.5|16322.5|16326.7|16325.7|16307.5|16306.5|4468
1637094900000|2021-11-16 20:35:00|16323.2|16322.2|16320.7|16319.7|16329.7|16328.7|16319.2|16318.2|3761
1637095200000|2021-11-16 20:40:00|16321.2|16320.2|16323.6|16322.6|16326.5|16325.5|16319.6|16318.6|2529
1637095500000|2021-11-16 20:45:00|16322.2|16321.2|16310.2|16309.2|16326.2|16325.2|16308.5|16307.5|3886
1637095800000|2021-11-16 20:50:00|16310|16309|16317.8|16316.8|16325.5|16324.5|16310|16309|7452
1637096100000|2021-11-16 20:55:00|16317.7|16316.7|16311.1|16310.1|16319.6|16318.6|16302.8|16301.8|12341
1637096400000|2021-11-16 21:00:00|16311.6|16309.6|16307.5|16305.5|16312.2|16310.2|16300.2|16298.2|5106
1637096700000|2021-11-16 21:05:00|16307.6|16305.6|16304.8|16302.8|16312.1|16310.1|16303.5|16301.5|1476
1637097000000|2021-11-16 21:10:00|16304.7|16302.7|16303|16301|16305.2|16303.2|16301.1|16299.1|1268
1637097300000|2021-11-16 21:15:00|16302.8|16300.8|16308|16306|16308.6|16306.6|16300.3|16298.3|674
1637097600000|2021-11-16 21:20:00|16308.1|16306.1|16305.8|16303.8|16308.5|16306.5|16303.8|16301.8|231
1637097900000|2021-11-16 21:25:00|16305.7|16303.7|16305.7|16303.7|16307.1|16305.1|16305|16303|156
1637098200000|2021-11-16 21:30:00|16305.8|16303.8|16302.8|16300.8|16306|16304|16302.8|16300.8|203
1637098500000|2021-11-16 21:35:00|16302.7|16300.7|16303.6|16301.6|16306.1|16304.1|16302.7|16300.7|113
1637098800000|2021-11-16 21:40:00|16303.5|16301.5|16302.1|16300.1|16305.2|16303.2|16301.5|16299.5|256
1637099100000|2021-11-16 21:45:00|16302.8|16300.8|16299.1|16297.1|16303.1|16301.1|16298.2|16296.2|248
1637099400000|2021-11-16 21:50:00|16299|16297|16299.3|16297.3|16300.6|16298.6|16298|16296|207
1637099700000|2021-11-16 21:55:00|16299.5|16297.5|16301.9|16296.9|16302|16299.1|16298.5|16296.5|185
1637100000000|2021-11-16 22:00:00|16301.7|16296.7|16303.8|16298.8|16304.8|16299.8|16301.7|16296.7|0
1637100300000|2021-11-16 22:05:00|16304.5|16299.5|16303.9|16298.9|16304.7|16299.7|16303.8|16298.8|0
1637100600000|2021-11-16 22:10:00|16304|16299|16304.2|16299.2|16304.2|16299.2|16303.9|16298.9|0
1637100900000|2021-11-16 22:15:00|16304.3|16299.3|16304.5|16299.5|16304.8|16299.8|16303.1|16298.1|0
1637101200000|2021-11-16 22:20:00|16304.4|16299.4|16303.6|16298.6|16304.5|16299.5|16303.6|16298.6|0
1637101500000|2021-11-16 22:25:00|16303.7|16298.7|16304.3|16299.3|16304.4|16299.4|16303.7|16298.7|0
1637101800000|2021-11-16 22:30:00|16303.8|16298.8|16303.9|16298.9|16304.4|16299.4|16303.8|16298.8|0
1637102100000|2021-11-16 22:35:00|16304|16299|16304|16299|16304|16299|16303.9|16298.9|0
1637102400000|2021-11-16 22:40:00|16304.2|16299.2|16303.9|16298.9|16304.3|16299.3|16303.9|16298.9|0
1637102700000|2021-11-16 22:45:00|16303.8|16298.8|16304.7|16299.7|16304.7|16299.7|16303.8|16298.8|0
1637103000000|2021-11-16 22:50:00|16304.1|16299.1|16305.1|16300.1|16305.1|16300.1|16303.1|16298.1|0
1637103300000|2021-11-16 22:55:00|16304.9|16299.9|16306.4|16301.4|16307|16302|16304.7|16299.7|0
1637103600000|2021-11-16 23:00:00|16304.7|16299.7|16303.1|16301.1|16309.5|16307.5|16300.8|16298.8|486
1637103900000|2021-11-16 23:05:00|16303.2|16301.2|16303|16301|16303.5|16301.5|16300.6|16298.6|171
1637104200000|2021-11-16 23:10:00|16303.2|16301.2|16306.3|16304.3|16306.3|16304.3|16303|16301|189
1637104500000|2021-11-16 23:15:00|16306.5|16304.5|16299.8|16297.8|16306.5|16304.5|16299.2|16297.2|266
1637104800000|2021-11-16 23:20:00|16299.6|16297.6|16302.1|16300.1|16303.3|16301.3|16299.5|16297.5|135
1637105100000|2021-11-16 23:25:00|16301.8|16299.8|16305|16303|16305.7|16303.7|16300.7|16298.7|154
1637105400000|2021-11-16 23:30:00|16304.8|16302.8|16306.1|16304.1|16306.5|16304.5|16302.5|16300.5|166
1637105700000|2021-11-16 23:35:00|16306|16304|16310.3|16308.3|16310.7|16308.7|16305.1|16303.1|362
1637106000000|2021-11-16 23:40:00|16310.5|16308.5|16311.8|16309.8|16312.8|16310.8|16309.5|16307.5|299
1637106300000|2021-11-16 23:45:00|16312|16310|16316|16314|16316.2|16314.2|16310.6|16308.6|348
1637106600000|2021-11-16 23:50:00|16316.1|16314.1|16313.5|16311.5|16317.3|16315.3|16313|16311|263
1637106900000|2021-11-16 23:55:00|16313.6|16311.6|16311.8|16309.8|16314.5|16312.5|16311.3|16309.3|194
1637107200000|2021-11-17 00:00:00|16312|16310|16311.6|16309.6|16312.3|16310.3|16308.6|16306.6|429
1637107500000|2021-11-17 00:05:00|16310.8|16308.8|16312.8|16310.8|16316.5|16314.5|16310.8|16308.8|354
1637107800000|2021-11-17 00:10:00|16312.3|16310.3|16312.6|16310.6|16315.1|16313.1|16311.5|16309.5|160
1637108100000|2021-11-17 00:15:00|16312.7|16310.7|16314.3|16312.3|16316.1|16314.1|16310.3|16308.3|206
1637108400000|2021-11-17 00:20:00|16314.1|16312.1|16315.1|16313.1|16317.1|16315.1|16313.3|16311.3|209
1637108700000|2021-11-17 00:25:00|16315|16313|16311.6|16309.6|16315.1|16313.1|16310.1|16308.1|228
1637109000000|2021-11-17 00:30:00|16311.5|16309.5|16313.5|16311.5|16314.7|16312.7|16310.5|16308.5|169
1637109300000|2021-11-17 00:35:00|16313.3|16311.3|16313.8|16311.8|16315.8|16313.8|16312.1|16310.1|111
1637109600000|2021-11-17 00:40:00|16313.7|16311.7|16312.3|16310.3|16315.3|16313.3|16311.6|16309.6|68
1637109900000|2021-11-17 00:45:00|16312.5|16310.5|16309.3|16307.3|16312.7|16310.7|16308.6|16306.6|201
1637110200000|2021-11-17 00:50:00|16309.5|16307.5|16312.7|16310.7|16313|16311|16309.3|16307.3|116
1637110500000|2021-11-17 00:55:00|16312.8|16310.8|16312.7|16310.7|16314.1|16312.1|16309.8|16307.8|123
1637110800000|2021-11-17 01:00:00|16312.6|16310.6|16311.6|16309.6|16314.6|16312.6|16309.2|16307.2|110
1637111100000|2021-11-17 01:05:00|16311.5|16309.5|16311.1|16309.1|16312.1|16310.1|16309.3|16307.3|70
1637111400000|2021-11-17 01:10:00|16311.2|16309.2|16314.3|16312.3|16315.6|16313.6|16311.2|16309.2|201
1637111700000|2021-11-17 01:15:00|16314.5|16312.5|16314|16312|16319|16317|16313.8|16311.8|497
1637112000000|2021-11-17 01:20:00|16314.1|16312.1|16312.3|16310.3|16314.6|16312.6|16312.2|16310.2|151
1637112300000|2021-11-17 01:25:00|16312.5|16310.5|16312.3|16310.3|16314.8|16312.8|16311.8|16309.8|128
1637112600000|2021-11-17 01:30:00|16312.2|16310.2|16313.5|16311.5|16315|16313|16312.1|16310.1|126
1637112900000|2021-11-17 01:35:00|16313.3|16311.3|16306.3|16304.3|16314.8|16312.8|16306.1|16304.1|369
1637113200000|2021-11-17 01:40:00|16306.2|16304.2|16305|16303|16308.7|16306.7|16303.3|16301.3|556
1637113500000|2021-11-17 01:45:00|16305.1|16303.1|16307.7|16305.7|16309|16307|16303.7|16301.7|192
1637113800000|2021-11-17 01:50:00|16307.8|16305.8|16309.8|16307.8|16310.3|16308.3|16306.8|16304.8|131
1637114100000|2021-11-17 01:55:00|16309.7|16307.7|16308.2|16306.2|16311|16309|16308|16306|104
1637114400000|2021-11-17 02:00:00|16307.8|16305.8|16303.8|16301.8|16309.1|16307.1|16303.3|16301.3|216
1637114700000|2021-11-17 02:05:00|16303.7|16301.7|16306|16304|16306.6|16304.6|16303.7|16301.7|106
1637115000000|2021-11-17 02:10:00|16305.8|16303.8|16308.2|16306.2|16308.7|16306.7|16305.1|16303.1|118
1637115300000|2021-11-17 02:15:00|16308.1|16306.1|16309.1|16307.1|16309.1|16307.1|16307|16305|79
1637115600000|2021-11-17 02:20:00|16309.2|16307.2|16309.5|16307.5|16310.3|16308.3|16308.2|16306.2|86
1637115900000|2021-11-17 02:25:00|16309.3|16307.3|16308.2|16306.2|16309.6|16307.6|16306.8|16304.8|67
1637116200000|2021-11-17 02:30:00|16308.3|16306.3|16307.1|16305.1|16308.7|16306.7|16305.3|16303.3|104
1637116500000|2021-11-17 02:35:00|16307.2|16305.2|16305.8|16303.8|16308.2|16306.2|16305.2|16303.2|59
1637116800000|2021-11-17 02:40:00|16305.7|16303.7|16305.3|16303.3|16305.8|16303.8|16303.8|16301.8|120
1637117100000|2021-11-17 02:45:00|16305.2|16303.2|16306.6|16304.6|16307.3|16305.3|16304.8|16302.8|55
1637117400000|2021-11-17 02:50:00|16306.5|16304.5|16301.6|16299.6|16306.5|16304.5|16299|16297|290
1637117700000|2021-11-17 02:55:00|16301.7|16299.7|16301.5|16299.5|16302.7|16300.7|16301.3|16299.3|102
1637118000000|2021-11-17 03:00:00|16301.3|16299.3|16303.5|16301.5|16305.6|16303.6|16299.8|16297.8|266
1637118300000|2021-11-17 03:05:00|16303.3|16301.3|16301.3|16299.3|16304|16302|16300.3|16298.3|72
1637118600000|2021-11-17 03:10:00|16301.5|16299.5|16301.2|16299.2|16301.8|16299.8|16298|16296|165
1637118900000|2021-11-17 03:15:00|16301.1|16299.1|16297.3|16295.3|16301.6|16299.6|16296.5|16294.5|212
1637119200000|2021-11-17 03:20:00|16297.2|16295.2|16290.2|16288.2|16297.2|16295.2|16290.1|16288.1|418
1637119500000|2021-11-17 03:25:00|16290.3|16288.3|16294.8|16292.8|16295.2|16293.2|16288.6|16286.6|363
1637119800000|2021-11-17 03:30:00|16295.1|16293.1|16296.6|16294.6|16297.5|16295.5|16294.6|16292.6|137
1637120100000|2021-11-17 03:35:00|16296.5|16294.5|16295|16293|16297.1|16295.1|16295|16293|88
1637120400000|2021-11-17 03:40:00|16295.1|16293.1|16290.6|16288.6|16298.6|16296.6|16287.3|16285.3|519
1637120700000|2021-11-17 03:45:00|16290.5|16288.5|16285.5|16283.5|16290.7|16288.7|16280.3|16278.3|649
1637121000000|2021-11-17 03:50:00|16285.6|16283.6|16288.5|16286.5|16289.6|16287.6|16285.2|16283.2|234
1637121300000|2021-11-17 03:55:00|16288.3|16286.3|16288.7|16286.7|16289.8|16287.8|16287.6|16285.6|116
1637121600000|2021-11-17 04:00:00|16288.8|16286.8|16289.1|16287.1|16291.7|16289.7|16287.6|16285.6|206
1637121900000|2021-11-17 04:05:00|16289.2|16287.2|16289.1|16287.1|16291|16289|16288|16286|137
1637122200000|2021-11-17 04:10:00|16289|16287|16294.1|16292.1|16295.8|16293.8|16288.2|16286.2|263
1637122500000|2021-11-17 04:15:00|16294.3|16292.3|16294.5|16292.5|16295.1|16293.1|16293.6|16291.6|76
1637122800000|2021-11-17 04:20:00|16294.6|16292.6|16292.8|16290.8|16295.5|16293.5|16292.2|16290.2|133
1637123100000|2021-11-17 04:25:00|16292.7|16290.7|16293.3|16291.3|16294|16292|16292|16290|51
1637123400000|2021-11-17 04:30:00|16293.5|16291.5|16291.1|16289.1|16293.5|16291.5|16290.2|16288.2|83
1637123700000|2021-11-17 04:35:00|16291|16289|16293|16291|16293.1|16291.1|16290.7|16288.7|59
1637124000000|2021-11-17 04:40:00|16292.8|16290.8|16294.1|16292.1|16295.3|16293.3|16292.7|16290.7|99
1637124300000|2021-11-17 04:45:00|16294|16292|16294|16292|16294.2|16292.2|16293|16291|78
1637124600000|2021-11-17 04:50:00|16293.8|16291.8|16298.7|16296.7|16299|16297|16293.6|16291.6|207
1637124900000|2021-11-17 04:55:00|16298.8|16296.8|16300.8|16298.8|16302|16300|16298|16296|256
1637125200000|2021-11-17 05:00:00|16300.6|16298.6|16300.6|16298.6|16303.3|16301.3|16300.6|16298.6|186
1637125500000|2021-11-17 05:05:00|16300.7|16298.7|16301.7|16299.7|16302.6|16300.6|16300.1|16298.1|97
1637125800000|2021-11-17 05:10:00|16302|16300|16300.8|16298.8|16303.8|16301.8|16300.7|16298.7|157
1637126100000|2021-11-17 05:15:00|16301|16299|16299.1|16297.1|16302.7|16300.7|16298.7|16296.7|124
1637126400000|2021-11-17 05:20:00|16299.2|16297.2|16297.6|16295.6|16300.1|16298.1|16297.1|16295.1|106
1637126700000|2021-11-17 05:25:00|16297.1|16295.1|16295.5|16293.5|16297.1|16295.1|16294.6|16292.6|125
1637127000000|2021-11-17 05:30:00|16295.3|16293.3|16300.2|16298.2|16300.8|16298.8|16295|16293|143
1637127300000|2021-11-17 05:35:00|16300.1|16298.1|16306.6|16304.6|16309.6|16307.6|16299.7|16297.7|579
1637127600000|2021-11-17 05:40:00|16307|16305|16305.3|16303.3|16307.6|16305.6|16305.1|16303.1|139
1637127900000|2021-11-17 05:45:00|16305.2|16303.2|16302.2|16300.2|16305.3|16303.3|16301.1|16299.1|150
1637128200000|2021-11-17 05:50:00|16302.1|16300.1|16301.8|16299.8|16303|16301|16300.7|16298.7|72
1637128500000|2021-11-17 05:55:00|16302|16300|16298.3|16296.3|16305.6|16303.6|16297.8|16295.8|197
1637128800000|2021-11-17 06:00:00|16298.6|16296.6|16301.5|16299.5|16302.8|16300.8|16297.1|16295.1|184
1637129100000|2021-11-17 06:05:00|16301.3|16299.3|16300|16298|16303.5|16301.5|16298.2|16296.2|228
1637129400000|2021-11-17 06:10:00|16299.8|16297.8|16301.1|16299.1|16302.3|16300.3|16296.3|16294.3|292
1637129700000|2021-11-17 06:15:00|16301.2|16299.2|16302.3|16300.3|16302.7|16300.7|16296.7|16294.7|240
1637130000000|2021-11-17 06:20:00|16302.5|16300.5|16306.1|16304.1|16306.1|16304.1|16301.5|16299.5|158
1637130300000|2021-11-17 06:25:00|16306.3|16304.3|16311.6|16309.6|16311.6|16309.6|16303.5|16301.5|368
1637130600000|2021-11-17 06:30:00|16311.5|16309.5|16307.3|16305.3|16311.8|16309.8|16307.3|16305.3|170
1637130900000|2021-11-17 06:35:00|16306.8|16304.8|16306.3|16304.3|16309.6|16307.6|16305.3|16303.3|310
1637131200000|2021-11-17 06:40:00|16306.2|16304.2|16304.2|16302.2|16307|16305|16302.1|16300.1|166
1637131500000|2021-11-17 06:45:00|16304.1|16302.1|16301.6|16299.6|16306|16304|16301.2|16299.2|83
1637131800000|2021-11-17 06:50:00|16301.2|16299.2|16303.3|16301.3|16304.2|16302.2|16300.2|16298.2|97
1637132100000|2021-11-17 06:55:00|16303.5|16301.5|16300.1|16298.1|16304.5|16302.5|16300|16298|123
1637132400000|2021-11-17 07:00:00|16300.2|16298.2|16302.6|16300.6|16303.2|16301.2|16299.6|16297.6|110
1637132700000|2021-11-17 07:05:00|16302.7|16300.7|16299.8|16297.8|16306.5|16304.5|16298.6|16296.6|229
1637133000000|2021-11-17 07:10:00|16299.7|16297.7|16293|16291|16299.7|16297.7|16291.8|16289.8|273
1637133300000|2021-11-17 07:15:00|16292.8|16290.8|16295.3|16293.3|16295.6|16293.6|16290.6|16288.6|312
1637133600000|2021-11-17 07:20:00|16295.5|16293.5|16298.8|16296.8|16298.8|16296.8|16294.8|16292.8|229
1637133900000|2021-11-17 07:25:00|16298.7|16296.7|16301|16299|16301.6|16299.6|16296.5|16294.5|166
1637134200000|2021-11-17 07:30:00|16301.1|16299.1|16303.6|16301.6|16304.3|16302.3|16299.1|16297.1|157
1637134500000|2021-11-17 07:35:00|16303.7|16301.7|16305.6|16303.6|16307.2|16305.2|16303.6|16301.6|313
1637134800000|2021-11-17 07:40:00|16305.5|16303.5|16305.6|16303.6|16306.7|16304.7|16302.6|16300.6|175
1637135100000|2021-11-17 07:45:00|16305.7|16303.7|16306.1|16304.1|16307.3|16305.3|16305.6|16303.6|127
1637135400000|2021-11-17 07:50:00|16306|16304|16308.1|16306.1|16312.7|16310.7|16305.7|16303.7|426
1637135700000|2021-11-17 07:55:00|16307.8|16305.8|16314.5|16312.5|16316|16314|16307.5|16305.5|367
1637136000000|2021-11-17 08:00:00|16314.2|16312.2|16315.8|16313.8|16317.5|16315.5|16310.7|16308.7|602
1637136300000|2021-11-17 08:05:00|16315.7|16313.7|16312.5|16310.5|16316|16314|16308.7|16306.7|517
1637136600000|2021-11-17 08:10:00|16312.3|16310.3|16317|16315|16318.8|16316.8|16311.3|16309.3|364
1637136900000|2021-11-17 08:15:00|16317.1|16315.1|16321.5|16319.5|16325.6|16323.6|16317.1|16315.1|822
1637137200000|2021-11-17 08:20:00|16321.6|16319.6|16326|16324|16326.2|16324.2|16321.1|16319.1|353
1637137500000|2021-11-17 08:25:00|16325.8|16323.8|16328.6|16326.6|16333.3|16331.3|16324.5|16322.5|943
1637137800000|2021-11-17 08:30:00|16328.5|16326.5|16328.6|16326.6|16328.6|16326.6|16323.3|16321.3|631
1637138100000|2021-11-17 08:35:00|16328.5|16326.5|16331.3|16329.3|16336.6|16334.6|16325.1|16323.1|737
1637138400000|2021-11-17 08:40:00|16330.8|16328.8|16335|16333|16336.1|16334.1|16330.6|16328.6|218
1637138700000|2021-11-17 08:45:00|16335.1|16333.1|16328.7|16326.7|16339.1|16337.1|16328|16326|503
1637139000000|2021-11-17 08:50:00|16328.8|16326.8|16326.1|16324.1|16328.8|16326.8|16325.5|16323.5|425
1637139300000|2021-11-17 08:55:00|16326.2|16324.2|16327.6|16325.6|16328.3|16326.3|16324.8|16322.8|161
1637139600000|2021-11-17 09:00:00|16327.7|16325.7|16331.1|16329.1|16331.3|16329.3|16323.7|16321.7|437
1637139900000|2021-11-17 09:05:00|16331|16329|16329.1|16327.1|16333|16331|16328.3|16326.3|260
1637140200000|2021-11-17 09:10:00|16329.2|16327.2|16326.6|16324.6|16330.3|16328.3|16325.6|16323.6|241
1637140500000|2021-11-17 09:15:00|16326.5|16324.5|16327.3|16325.3|16327.5|16325.5|16323.1|16321.1|269
1637140800000|2021-11-17 09:20:00|16327.5|16325.5|16331.1|16329.1|16331.7|16329.7|16325.1|16323.1|407
1637141100000|2021-11-17 09:25:00|16331.2|16329.2|16330.8|16328.8|16333.3|16331.3|16330.3|16328.3|289
1637141400000|2021-11-17 09:30:00|16330.7|16328.7|16328.7|16326.7|16332|16330|16327.5|16325.5|222
1637141700000|2021-11-17 09:35:00|16328.6|16326.6|16323.1|16321.1|16329.3|16327.3|16322.5|16320.5|274
1637142000000|2021-11-17 09:40:00|16323|16321|16320.7|16318.7|16324.8|16322.8|16320.1|16318.1|331
1637142300000|2021-11-17 09:45:00|16320.6|16318.6|16322.6|16320.6|16325.6|16323.6|16320.2|16318.2|267
1637142600000|2021-11-17 09:50:00|16322.7|16320.7|16321.6|16319.6|16322.8|16320.8|16320.3|16318.3|204
1637142900000|2021-11-17 09:55:00|16321.7|16319.7|16320.6|16318.6|16323.6|16321.6|16320.1|16318.1|152
1637143200000|2021-11-17 10:00:00|16320.5|16318.5|16324.6|16322.6|16326.7|16324.7|16320.5|16318.5|320
1637143500000|2021-11-17 10:05:00|16324.5|16322.5|16318.1|16316.1|16326.1|16324.1|16318.1|16316.1|308
1637143800000|2021-11-17 10:10:00|16317.8|16315.8|16318.8|16316.8|16320.5|16318.5|16314.8|16312.8|504
1637144100000|2021-11-17 10:15:00|16319|16317|16319.3|16317.3|16320.7|16318.7|16317.8|16315.8|191
1637144400000|2021-11-17 10:20:00|16319.2|16317.2|16310.6|16308.6|16319.6|16317.6|16310.6|16308.6|474
1637144700000|2021-11-17 10:25:00|16310.7|16308.7|16314.6|16312.6|16315.3|16313.3|16310.6|16308.6|291
1637145000000|2021-11-17 10:30:00|16314.3|16312.3|16315.6|16313.6|16315.6|16313.6|16312.2|16310.2|104
1637145300000|2021-11-17 10:35:00|16315.8|16313.8|16314.6|16312.6|16316.8|16314.8|16314.6|16312.6|104
1637145600000|2021-11-17 10:40:00|16314.3|16312.3|16322.3|16320.3|16322.6|16320.6|16314.1|16312.1|321
1637145900000|2021-11-17 10:45:00|16322.5|16320.5|16321.3|16319.3|16323.2|16321.2|16320.7|16318.7|170
1637146200000|2021-11-17 10:50:00|16321.5|16319.5|16317.8|16315.8|16323.3|16321.3|16317|16315|256
1637146500000|2021-11-17 10:55:00|16317.6|16315.6|16321.1|16319.1|16321.1|16319.1|16317.3|16315.3|141
1637146800000|2021-11-17 11:00:00|16320.8|16318.8|16315.1|16313.1|16321.1|16319.1|16314.3|16312.3|271
1637147100000|2021-11-17 11:05:00|16314.8|16312.8|16321.5|16319.5|16321.8|16319.8|16314.8|16312.8|219
1637147400000|2021-11-17 11:10:00|16321.3|16319.3|16319.3|16317.3|16322.6|16320.6|16319.1|16317.1|196
1637147700000|2021-11-17 11:15:00|16319.5|16317.5|16319.7|16317.7|16321|16319|16316.3|16314.3|156
1637148000000|2021-11-17 11:20:00|16319.6|16317.6|16321.5|16319.5|16322.6|16320.6|16319.1|16317.1|149
1637148300000|2021-11-17 11:25:00|16321.3|16319.3|16326.3|16324.3|16327|16325|16321.3|16319.3|266
1637148600000|2021-11-17 11:30:00|16326.2|16324.2|16327.6|16325.6|16330.1|16328.1|16325.7|16323.7|290
1637148900000|2021-11-17 11:35:00|16327.7|16325.7|16326.3|16324.3|16330.1|16328.1|16325.7|16323.7|222
1637149200000|2021-11-17 11:40:00|16326.2|16324.2|16323.2|16321.2|16326.7|16324.7|16322.7|16320.7|167
1637149500000|2021-11-17 11:45:00|16323.1|16321.1|16321.6|16319.6|16325.1|16323.1|16320.3|16318.3|229
1637149800000|2021-11-17 11:50:00|16321.8|16319.8|16323.7|16321.7|16324.5|16322.5|16319.7|16317.7|223
1637150100000|2021-11-17 11:55:00|16323.8|16321.8|16328.3|16326.3|16328.3|16326.3|16320.6|16318.6|383
1637150400000|2021-11-17 12:00:00|16328.5|16326.5|16334.3|16332.3|16336.3|16334.3|16328.2|16326.2|826
1637150700000|2021-11-17 12:05:00|16334.1|16332.1|16334|16332|16336|16334|16330.8|16328.8|460
1637151000000|2021-11-17 12:10:00|16334.1|16332.1|16330.5|16328.5|16334.1|16332.1|16329.8|16327.8|229
1637151300000|2021-11-17 12:15:00|16330.6|16328.6|16330.7|16328.7|16331.6|16329.6|16325.7|16323.7|535
1637151600000|2021-11-17 12:20:00|16330.6|16328.6|16333.6|16331.6|16333.7|16331.7|16328.7|16326.7|276
1637151900000|2021-11-17 12:25:00|16333.5|16331.5|16333|16331|16334.1|16332.1|16330.1|16328.1|278
1637152200000|2021-11-17 12:30:00|16332.8|16330.8|16333.1|16331.1|16333.7|16331.7|16332.2|16330.2|194
1637152500000|2021-11-17 12:35:00|16333|16331|16332.3|16330.3|16334.3|16332.3|16330.1|16328.1|239
1637152800000|2021-11-17 12:40:00|16332.5|16330.5|16332.3|16330.3|16334.3|16332.3|16331.5|16329.5|275
1637153100000|2021-11-17 12:45:00|16332.1|16330.1|16329.3|16327.3|16333.1|16331.1|16329.3|16327.3|270
1637153400000|2021-11-17 12:50:00|16329.7|16327.7|16324.8|16322.8|16329.8|16327.8|16324|16322|422
1637153700000|2021-11-17 12:55:00|16324.7|16322.7|16323.1|16321.1|16325|16323|16320.5|16318.5|516
1637154000000|2021-11-17 13:00:00|16323.2|16321.2|16313.8|16311.8|16323.8|16321.8|16313.8|16311.8|847
1637154300000|2021-11-17 13:05:00|16314.6|16312.6|16312.1|16310.1|16316|16314|16309.5|16307.5|1112
1637154600000|2021-11-17 13:10:00|16311.8|16309.8|16301.3|16299.3|16315.5|16313.5|16297.3|16295.3|1702
1637154900000|2021-11-17 13:15:00|16301.1|16299.1|16306|16304|16306.1|16304.1|16297.2|16295.2|952
1637155200000|2021-11-17 13:20:00|16306.1|16304.1|16311.8|16309.8|16314.1|16312.1|16305|16303|1163
1637155500000|2021-11-17 13:25:00|16311.7|16309.7|16315.1|16313.1|16315.7|16313.7|16310.8|16308.8|620
1637155800000|2021-11-17 13:30:00|16314.8|16312.8|16316.3|16314.3|16320.3|16318.3|16314.1|16312.1|995
1637156100000|2021-11-17 13:35:00|16316.2|16314.2|16316.1|16314.1|16319.1|16317.1|16314.7|16312.7|515
1637156400000|2021-11-17 13:40:00|16316.2|16314.2|16313.6|16311.6|16318.6|16316.6|16313.5|16311.5|505
1637156700000|2021-11-17 13:45:00|16313.7|16311.7|16316.1|16314.1|16318.7|16316.7|16311.8|16309.8|730
1637157000000|2021-11-17 13:50:00|16316|16314|16315.2|16313.2|16318.5|16316.5|16314|16312|387
1637157300000|2021-11-17 13:55:00|16315.1|16313.1|16316.1|16314.1|16318.6|16316.6|16315|16313|438
1637157600000|2021-11-17 14:00:00|16316.6|16314.6|16311.3|16309.3|16317.2|16315.2|16310.1|16308.1|899
1637157900000|2021-11-17 14:05:00|16311.2|16309.2|16309.5|16307.5|16314.3|16312.3|16308.3|16306.3|752
1637158200000|2021-11-17 14:10:00|16309.3|16307.3|16314.1|16312.1|16314.5|16312.5|16308.8|16306.8|585
1637158500000|2021-11-17 14:15:00|16314|16312|16314.6|16312.6|16317.7|16315.7|16312.7|16310.7|1042
1637158800000|2021-11-17 14:20:00|16314.5|16312.5|16320.8|16318.8|16322.5|16320.5|16314|16312|1047
1637159100000|2021-11-17 14:25:00|16320.3|16318.3|16321.8|16319.8|16321.8|16319.8|16315.3|16313.3|1562
1637159400000|2021-11-17 14:30:00|16321.3|16320.3|16313.5|16312.5|16328.7|16327.7|16299.2|16298.2|14413
1637159700000|2021-11-17 14:35:00|16313.1|16312.1|16307.5|16306.5|16323.8|16322.8|16304.7|16303.7|9632
1637160000000|2021-11-17 14:40:00|16307.3|16306.3|16318.6|16317.6|16322.3|16321.3|16301.2|16300.2|7874
1637160300000|2021-11-17 14:45:00|16318.8|16317.8|16310.2|16309.2|16328.1|16327.1|16309.7|16308.7|7783
1637160600000|2021-11-17 14:50:00|16309.8|16308.8|16289.1|16288.1|16312.1|16311.1|16276.3|16275.3|13979
1637160900000|2021-11-17 14:55:00|16288.8|16287.8|16290.8|16289.8|16299.8|16298.8|16284.2|16283.2|7892
1637161200000|2021-11-17 15:00:00|16291|16290|16308.3|16307.3|16310.5|16309.5|16289.7|16288.7|8711
1637161500000|2021-11-17 15:05:00|16308.2|16307.2|16316.5|16315.5|16320.6|16319.6|16306.3|16305.3|7240
1637161800000|2021-11-17 15:10:00|16315.7|16314.7|16326.2|16325.2|16332.5|16331.5|16315.3|16314.3|8053
1637162100000|2021-11-17 15:15:00|16326.3|16325.3|16314.2|16313.2|16327.2|16326.2|16311.3|16310.3|6409
1637162400000|2021-11-17 15:20:00|16314.1|16313.1|16308.8|16307.8|16321.5|16320.5|16305.7|16304.7|6521
1637162700000|2021-11-17 15:25:00|16308.7|16307.7|16318.3|16317.3|16326.2|16325.2|16307.6|16306.6|5995
1637163000000|2021-11-17 15:30:00|16318.8|16317.8|16322.2|16321.2|16326.1|16325.1|16313|16312|4478
1637163300000|2021-11-17 15:35:00|16322.1|16321.1|16350.2|16349.2|16352.1|16351.1|16319.2|16318.2|7604
1637163600000|2021-11-17 15:40:00|16351.2|16350.2|16346.1|16345.1|16358.6|16357.6|16345|16344|8888
1637163900000|2021-11-17 15:45:00|16346.2|16345.2|16341.5|16340.5|16354.3|16353.3|16337.2|16336.2|6151
1637164200000|2021-11-17 15:50:00|16341.7|16340.7|16337.2|16336.2|16345.5|16344.5|16333.5|16332.5|5004
1637164500000|2021-11-17 15:55:00|16337.5|16336.5|16339.6|16338.6|16341.5|16340.5|16329.8|16328.8|3739
1637164800000|2021-11-17 16:00:00|16339.2|16338.2|16343.2|16342.2|16344.3|16343.3|16333.2|16332.2|4431
1637165100000|2021-11-17 16:05:00|16343.1|16342.1|16345.7|16344.7|16352.2|16351.2|16342.7|16341.7|3895
1637165400000|2021-11-17 16:10:00|16345.8|16344.8|16345.5|16344.5|16354|16353|16342.7|16341.7|3502
1637165700000|2021-11-17 16:15:00|16345.3|16344.3|16352.3|16351.3|16357.3|16356.3|16342.1|16341.1|4031
1637166000000|2021-11-17 16:20:00|16352.2|16351.2|16346.2|16345.2|16363.2|16362.2|16345.3|16344.3|5849
1637166300000|2021-11-17 16:25:00|16346.1|16345.1|16360.2|16359.2|16362.2|16361.2|16343.5|16342.5|4794
1637166600000|2021-11-17 16:30:00|16360.1|16359.1|16360.2|16359.2|16362.7|16361.7|16353.5|16352.5|3074
1637166900000|2021-11-17 16:35:00|16360.1|16359.1|16365.2|16364.2|16365.2|16364.2|16357.7|16356.7|3292
1637167200000|2021-11-17 16:40:00|16365.1|16364.1|16373.7|16372.7|16379.2|16378.2|16364.1|16363.1|5319
1637167500000|2021-11-17 16:45:00|16373.8|16372.8|16380|16379|16381|16380|16370.3|16369.3|3264
1637167800000|2021-11-17 16:50:00|16379.8|16378.8|16383.3|16382.3|16386.5|16385.5|16374.7|16373.7|3392
1637168100000|2021-11-17 16:55:00|16383.5|16382.5|16394.6|16393.6|16396.1|16395.1|16379.7|16378.7|4308
1637168400000|2021-11-17 17:00:00|16394.5|16393.5|16389|16388|16402|16401|16385|16384|6048
1637168700000|2021-11-17 17:05:00|16389.1|16388.1|16367.5|16366.5|16389.8|16388.8|16361|16360|6964
1637169000000|2021-11-17 17:10:00|16367.3|16366.3|16364.8|16363.8|16371.6|16370.6|16362.5|16361.5|3175
1637169300000|2021-11-17 17:15:00|16365|16364|16342.6|16341.6|16365.6|16364.6|16341.3|16340.3|5811
1637169600000|2021-11-17 17:20:00|16342.2|16341.2|16333|16332|16347.3|16346.3|16330.6|16329.6|5910
1637169900000|2021-11-17 17:25:00|16333.2|16332.2|16315.1|16314.1|16342.8|16341.8|16313.1|16312.1|8264
1637170200000|2021-11-17 17:30:00|16315.2|16314.2|16325.8|16324.8|16325.8|16324.8|16310.8|16309.8|6421
1637170500000|2021-11-17 17:35:00|16326|16325|16338.5|16337.5|16338.9|16337.9|16323.8|16322.8|5480
1637170800000|2021-11-17 17:40:00|16339.3|16338.3|16329.9|16328.9|16339.9|16338.9|16316.8|16315.8|5576
1637171100000|2021-11-17 17:45:00|16330|16329|16321.9|16320.9|16330|16329|16316.9|16315.9|4082
1637171400000|2021-11-17 17:50:00|16321.6|16320.6|16306.3|16305.3|16323.5|16322.5|16297.9|16296.9|4947
1637171700000|2021-11-17 17:55:00|16305.4|16304.4|16308|16307|16309.3|16308.3|16297.5|16296.5|4432
1637172000000|2021-11-17 18:00:00|16307.9|16306.9|16313.6|16312.6|16317.1|16316.1|16298|16297|4859
1637172300000|2021-11-17 18:05:00|16313.5|16312.5|16309.1|16308.1|16322|16321|16305.9|16304.9|3918
1637172600000|2021-11-17 18:10:00|16309|16308|16311.1|16310.1|16311.6|16310.6|16291.1|16290.1|5049
1637172900000|2021-11-17 18:15:00|16311|16310|16309.4|16308.4|16311|16310|16297.5|16296.5|3049
1637173200000|2021-11-17 18:20:00|16309.3|16308.3|16321.5|16320.5|16326|16325|16306.3|16305.3|3361
1637173500000|2021-11-17 18:25:00|16321.9|16320.9|16328.3|16327.3|16331.8|16330.8|16320.6|16319.6|3481
1637173800000|2021-11-17 18:30:00|16328.1|16327.1|16327.1|16326.1|16331.3|16330.3|16321.9|16320.9|2960
1637174100000|2021-11-17 18:35:00|16327|16326|16328.5|16327.5|16330.8|16329.8|16322.4|16321.4|2038
1637174400000|2021-11-17 18:40:00|16328.3|16327.3|16343.5|16342.5|16344.9|16343.9|16324.9|16323.9|3402
1637174700000|2021-11-17 18:45:00|16343.4|16342.4|16333.9|16332.9|16345.8|16344.8|16333.4|16332.4|2954
1637175000000|2021-11-17 18:50:00|16334.1|16333.1|16346.5|16345.5|16349.6|16348.6|16333.4|16332.4|2805
1637175300000|2021-11-17 18:55:00|16346.6|16345.6|16350.9|16349.9|16352.6|16351.6|16344.3|16343.3|2635
1637175600000|2021-11-17 19:00:00|16350.8|16349.8|16347.4|16346.4|16352.3|16351.3|16340|16339|3082
1637175900000|2021-11-17 19:05:00|16347|16346|16343.9|16342.9|16348.1|16347.1|16341|16340|1791
1637176200000|2021-11-17 19:10:00|16344|16343|16340.3|16339.3|16344.8|16343.8|16336.3|16335.3|2107
1637176500000|2021-11-17 19:15:00|16340.1|16339.1|16336.6|16335.6|16345.3|16344.3|16327.5|16326.5|3717
1637176800000|2021-11-17 19:20:00|16336.9|16335.9|16329.6|16328.6|16337.1|16336.1|16325.5|16324.5|2882
1637177100000|2021-11-17 19:25:00|16329.5|16328.5|16336.3|16335.3|16340.6|16339.6|16325.5|16324.5|2694
1637177400000|2021-11-17 19:30:00|16336.1|16335.1|16321.9|16320.9|16340.9|16339.9|16321.3|16320.3|3532
1637177700000|2021-11-17 19:35:00|16321.1|16320.1|16323.5|16322.5|16332.8|16331.8|16320.5|16319.5|2601
1637178000000|2021-11-17 19:40:00|16323.8|16322.8|16328.9|16327.9|16329.9|16328.9|16321.4|16320.4|1921
1637178300000|2021-11-17 19:45:00|16328.8|16327.8|16335.8|16334.8|16336.1|16335.1|16327.4|16326.4|2101
1637178600000|2021-11-17 19:50:00|16335.6|16334.6|16332.5|16331.5|16338|16337|16327.6|16326.6|2012
1637178900000|2021-11-17 19:55:00|16332.4|16331.4|16345.5|16344.5|16347.1|16346.1|16331.3|16330.3|2653
1637179200000|2021-11-17 20:00:00|16345.6|16344.6|16321.1|16320.1|16346.6|16345.6|16320.9|16319.9|3678
1637179500000|2021-11-17 20:05:00|16321|16320|16310.4|16309.4|16322.3|16321.3|16306.3|16305.3|4186
1637179800000|2021-11-17 20:10:00|16310.3|16309.3|16321.9|16320.9|16322|16321|16309.4|16308.4|2753
1637180100000|2021-11-17 20:15:00|16322.3|16321.3|16318|16317|16334.5|16333.5|16315|16314|3862
1637180400000|2021-11-17 20:20:00|16318.8|16317.8|16328.9|16327.9|16331|16330|16317.4|16316.4|2730
1637180700000|2021-11-17 20:25:00|16329|16328|16318.4|16317.4|16332.8|16331.8|16315.3|16314.3|2821
1637181000000|2021-11-17 20:30:00|16318.3|16317.3|16327.9|16326.9|16329|16328|16317.8|16316.8|3416
1637181300000|2021-11-17 20:35:00|16328|16327|16326.9|16325.9|16333.5|16332.5|16323.9|16322.9|3105
1637181600000|2021-11-17 20:40:00|16326.8|16325.8|16327.6|16326.6|16332.6|16331.6|16315.8|16314.8|3515
1637181900000|2021-11-17 20:45:00|16327.8|16326.8|16334.1|16333.1|16342.6|16341.6|16325.9|16324.9|4460
1637182200000|2021-11-17 20:50:00|16334.3|16333.3|16316.8|16315.8|16334.9|16333.9|16315.8|16314.8|7423
1637182500000|2021-11-17 20:55:00|16316.9|16315.9|16318|16317|16323.3|16322.3|16307.6|16306.6|12357
1637182800000|2021-11-17 21:00:00|16317.7|16316.7|16310.4|16308.4|16318.7|16316.7|16307.6|16305.6|3503
1637183100000|2021-11-17 21:05:00|16310.5|16308.5|16293.9|16291.9|16311.9|16309.9|16288.2|16286.2|2795
1637183400000|2021-11-17 21:10:00|16294|16292|16305.9|16303.9|16307.9|16305.9|16294|16292|1838
1637183700000|2021-11-17 21:15:00|16305.7|16303.7|16304.9|16302.9|16306|16304|16299.6|16297.6|534
1637184000000|2021-11-17 21:20:00|16304.7|16302.7|16311.4|16309.4|16318.6|16316.6|16304.7|16302.7|1693
1637184300000|2021-11-17 21:25:00|16311.2|16309.2|16314.9|16312.9|16316.5|16314.5|16310.7|16308.7|425
1637184600000|2021-11-17 21:30:00|16315|16313|16313.4|16311.4|16316.2|16314.2|16312.4|16310.4|344
1637184900000|2021-11-17 21:35:00|16313.5|16311.5|16312.4|16310.4|16314.6|16312.6|16311.6|16309.6|307
1637185200000|2021-11-17 21:40:00|16312.5|16310.5|16320.1|16318.1|16320.2|16318.2|16311.9|16309.9|452
1637185500000|2021-11-17 21:45:00|16320.2|16318.2|16323.6|16321.6|16324.2|16322.2|16319.5|16317.5|312
1637185800000|2021-11-17 21:50:00|16323.7|16321.7|16323.4|16321.4|16324.1|16322.1|16322|16320|244
1637186100000|2021-11-17 21:55:00|16323.5|16321.5|16327.2|16322.2|16327.3|16324.5|16323.4|16321.4|267
1637186400000|2021-11-17 22:00:00|16327.3|16322.3|16329.2|16324.2|16329.7|16324.7|16326.4|16321.4|0
1637186700000|2021-11-17 22:05:00|16328.8|16323.8|16329.6|16324.6|16330.2|16325.2|16327.3|16322.3|0
1637187000000|2021-11-17 22:10:00|16329.9|16324.9|16329.4|16324.4|16330.2|16325.2|16329.3|16324.3|0
1637187300000|2021-11-17 22:15:00|16329.5|16324.5|16327.7|16322.7|16329.7|16324.7|16326.9|16321.9|0
1637187600000|2021-11-17 22:20:00|16327.6|16322.6|16327.2|16322.2|16327.6|16322.6|16326|16321|0
1637187900000|2021-11-17 22:25:00|16327.1|16322.1|16327.5|16322.5|16327.5|16322.5|16327|16322|0
1637188200000|2021-11-17 22:30:00|16327.3|16322.3|16327.2|16322.2|16327.9|16322.9|16326.8|16321.8|0
1637188500000|2021-11-17 22:35:00|16326.9|16321.9|16327.4|16322.4|16328|16323|16326.9|16321.9|0
1637188800000|2021-11-17 22:40:00|16327.5|16322.5|16327.4|16322.4|16328.1|16323.1|16327.1|16322.1|0
1637189100000|2021-11-17 22:45:00|16327.3|16322.3|16327.3|16322.3|16327.3|16322.3|16327.1|16322.1|0
1637189400000|2021-11-17 22:50:00|16326.9|16321.9|16327.3|16322.3|16327.4|16322.4|16326.9|16321.9|0
1637189700000|2021-11-17 22:55:00|16327.2|16322.2|16327.2|16322.2|16327.5|16322.5|16327.1|16322.1|0
1637190000000|2021-11-17 23:00:00|16326.4|16324.4|16332.9|16330.9|16333.7|16331.7|16326.1|16324.1|537
1637190300000|2021-11-17 23:05:00|16332.7|16330.7|16330.6|16328.6|16335.5|16333.5|16330.2|16328.2|255
1637190600000|2021-11-17 23:10:00|16332.4|16330.4|16325.2|16323.2|16332.4|16330.4|16324.7|16322.7|312
1637190900000|2021-11-17 23:15:00|16325.6|16323.6|16326.1|16324.1|16327.5|16325.5|16324.4|16322.4|164
1637191200000|2021-11-17 23:20:00|16326.9|16324.9|16326|16324|16328.9|16326.9|16324.2|16322.2|341
1637191500000|2021-11-17 23:25:00|16325.9|16323.9|16332.5|16330.5|16333.1|16331.1|16325.4|16323.4|216
1637191800000|2021-11-17 23:30:00|16332.4|16330.4|16331.6|16329.6|16334|16332|16329.5|16327.5|238
1637192100000|2021-11-17 23:35:00|16331.7|16329.7|16333.6|16331.6|16334.5|16332.5|16331.6|16329.6|172
1637192400000|2021-11-17 23:40:00|16333.7|16331.7|16334.4|16332.4|16334.5|16332.5|16330.5|16328.5|214
1637192700000|2021-11-17 23:45:00|16334.2|16332.2|16332.1|16330.1|16335|16333|16332.1|16330.1|176
1637193000000|2021-11-17 23:50:00|16332.2|16330.2|16332.2|16330.2|16333.4|16331.4|16331.2|16329.2|90
1637193300000|2021-11-17 23:55:00|16332.4|16330.4|16333.6|16331.6|16333.9|16331.9|16331.1|16329.1|120
1637193600000|2021-11-18 00:00:00|16333.5|16331.5|16334.7|16332.7|16336.4|16334.4|16330.2|16328.2|360
1637193900000|2021-11-18 00:05:00|16334.6|16332.6|16334.9|16332.9|16337.6|16335.6|16333.5|16331.5|260
1637194200000|2021-11-18 00:10:00|16334.7|16332.7|16331.9|16329.9|16335.7|16333.7|16330.1|16328.1|211
1637194500000|2021-11-18 00:15:00|16331.7|16329.7|16332.5|16330.5|16333.6|16331.6|16330.7|16328.7|131
1637194800000|2021-11-18 00:20:00|16332.6|16330.6|16336.6|16334.6|16337.5|16335.5|16332.4|16330.4|176
1637195100000|2021-11-18 00:25:00|16336.5|16334.5|16337.2|16335.2|16338.1|16336.1|16334.9|16332.9|162
1637195400000|2021-11-18 00:30:00|16337.5|16335.5|16335.4|16333.4|16337.5|16335.5|16334.2|16332.2|126
1637195700000|2021-11-18 00:35:00|16335.2|16333.2|16337.4|16335.4|16337.4|16335.4|16333.6|16331.6|138
1637196000000|2021-11-18 00:40:00|16337.2|16335.2|16335.9|16333.9|16337.7|16335.7|16334.5|16332.5|171
1637196300000|2021-11-18 00:45:00|16336.9|16334.9|16339.1|16337.1|16342|16340|16336.9|16334.9|521
1637196600000|2021-11-18 00:50:00|16339.2|16337.2|16338|16336|16339.7|16337.7|16337.4|16335.4|112
1637196900000|2021-11-18 00:55:00|16338.1|16336.1|16336|16334|16339.1|16337.1|16335.6|16333.6|197
1637197200000|2021-11-18 01:00:00|16336.1|16334.1|16337.4|16335.4|16339.2|16337.2|16335.6|16333.6|159
1637197500000|2021-11-18 01:05:00|16337.2|16335.2|16341.9|16339.9|16342.5|16340.5|16337.1|16335.1|314
1637197800000|2021-11-18 01:10:00|16341.7|16339.7|16338.5|16336.5|16342.2|16340.2|16338|16336|224
1637198100000|2021-11-18 01:15:00|16338.4|16336.4|16340.6|16338.6|16342.4|16340.4|16337.5|16335.5|253
1637198400000|2021-11-18 01:20:00|16340.7|16338.7|16338.7|16336.7|16342.4|16340.4|16338.7|16336.7|177
1637198700000|2021-11-18 01:25:00|16338.9|16336.9|16341.9|16339.9|16344.6|16342.6|16338|16336|323
1637199000000|2021-11-18 01:30:00|16341.7|16339.7|16342.4|16340.4|16343.1|16341.1|16340.1|16338.1|205
1637199300000|2021-11-18 01:35:00|16342.6|16340.6|16341.9|16339.9|16344.2|16342.2|16341.6|16339.6|101
1637199600000|2021-11-18 01:40:00|16342|16340|16340.4|16338.4|16345|16343|16340|16338|269
1637199900000|2021-11-18 01:45:00|16340.2|16338.2|16342.9|16340.9|16343.4|16341.4|16339.4|16337.4|259
1637200200000|2021-11-18 01:50:00|16342.7|16340.7|16340.7|16338.7|16343.6|16341.6|16339.6|16337.6|193
1637200500000|2021-11-18 01:55:00|16340.9|16338.9|16342|16340|16343.6|16341.6|16340.6|16338.6|147
1637200800000|2021-11-18 02:00:00|16341.9|16339.9|16343.4|16341.4|16344.9|16342.9|16341.7|16339.7|220
1637201100000|2021-11-18 02:05:00|16343.6|16341.6|16339.6|16337.6|16344.2|16342.2|16339.5|16337.5|279
1637201400000|2021-11-18 02:10:00|16339.5|16337.5|16338.5|16336.5|16342.6|16340.6|16336.5|16334.5|312
1637201700000|2021-11-18 02:15:00|16338.4|16336.4|16334.1|16332.1|16338.7|16336.7|16333.6|16331.6|311
1637202000000|2021-11-18 02:20:00|16334|16332|16334.4|16332.4|16335.6|16333.6|16332.9|16330.9|166
1637202300000|2021-11-18 02:25:00|16334.5|16332.5|16339.4|16337.4|16339.4|16337.4|16334.2|16332.2|202
1637202600000|2021-11-18 02:30:00|16339.2|16337.2|16340.7|16338.7|16343.4|16341.4|16337.9|16335.9|229
1637202900000|2021-11-18 02:35:00|16340.6|16338.6|16345.9|16343.9|16346.6|16344.6|16340.2|16338.2|301
1637203200000|2021-11-18 02:40:00|16345.7|16343.7|16342.6|16340.6|16346.7|16344.7|16342.4|16340.4|143
1637203500000|2021-11-18 02:45:00|16342.7|16340.7|16342.6|16340.6|16343.7|16341.7|16341.6|16339.6|104
1637203800000|2021-11-18 02:50:00|16342.7|16340.7|16340.4|16338.4|16345.2|16343.2|16340.4|16338.4|134
1637204100000|2021-11-18 02:55:00|16340.6|16338.6|16340.1|16338.1|16342.6|16340.6|16339|16337|152
1637204400000|2021-11-18 03:00:00|16340|16338|16339.4|16337.4|16340.1|16338.1|16336|16334|145
1637204700000|2021-11-18 03:05:00|16339.5|16337.5|16340|16338|16343.6|16341.6|16339.1|16337.1|271
1637205000000|2021-11-18 03:10:00|16339.9|16337.9|16340.7|16338.7|16342.4|16340.4|16339.1|16337.1|97
1637205300000|2021-11-18 03:15:00|16340.6|16338.6|16339.1|16337.1|16342.5|16340.5|16339.1|16337.1|54
1637205600000|2021-11-18 03:20:00|16339.2|16337.2|16339.9|16337.9|16342|16340|16338.6|16336.6|108
1637205900000|2021-11-18 03:25:00|16340|16338|16341.2|16339.2|16342|16340|16339.1|16337.1|83
1637206200000|2021-11-18 03:30:00|16341.4|16339.4|16340.6|16338.6|16343|16341|16340.1|16338.1|74
1637206500000|2021-11-18 03:35:00|16340.7|16338.7|16342.6|16340.6|16345.6|16343.6|16340.6|16338.6|168
1637206800000|2021-11-18 03:40:00|16342.7|16340.7|16343.2|16341.2|16344|16342|16341|16339|110
1637207100000|2021-11-18 03:45:00|16343.1|16341.1|16346.5|16344.5|16346.9|16344.9|16343.1|16341.1|181
1637207400000|2021-11-18 03:50:00|16346.4|16344.4|16346.7|16344.7|16350.1|16348.1|16346.2|16344.2|297
1637207700000|2021-11-18 03:55:00|16346.9|16344.9|16344|16342|16348.1|16346.1|16343.7|16341.7|139
1637208000000|2021-11-18 04:00:00|16344.1|16342.1|16346.9|16344.9|16347.5|16345.5|16344|16342|77
1637208300000|2021-11-18 04:05:00|16347.1|16345.1|16345.4|16343.4|16348.4|16346.4|16345.2|16343.2|96
1637208600000|2021-11-18 04:10:00|16345.2|16343.2|16343.7|16341.7|16347.5|16345.5|16343.1|16341.1|102
1637208900000|2021-11-18 04:15:00|16343.9|16341.9|16346.7|16344.7|16347.2|16345.2|16343.9|16341.9|56
1637209200000|2021-11-18 04:20:00|16347.1|16345.1|16347|16345|16348.4|16346.4|16346.1|16344.1|70
1637209500000|2021-11-18 04:25:00|16346.9|16344.9|16346.6|16344.6|16347.5|16345.5|16346.1|16344.1|35
1637209800000|2021-11-18 04:30:00|16346.9|16344.9|16347.1|16345.1|16348.4|16346.4|16346|16344|60
1637210100000|2021-11-18 04:35:00|16347|16345|16345.9|16343.9|16347.5|16345.5|16344.6|16342.6|115
1637210400000|2021-11-18 04:40:00|16346|16344|16344.7|16342.7|16346.1|16344.1|16344.6|16342.6|29
1637210700000|2021-11-18 04:45:00|16345.1|16343.1|16346.2|16344.2|16346.2|16344.2|16345|16343|35
1637211000000|2021-11-18 04:50:00|16346.4|16344.4|16347.7|16345.7|16348.1|16346.1|16346.4|16344.4|43
1637211300000|2021-11-18 04:55:00|16347.9|16345.9|16350.6|16348.6|16351.6|16349.6|16346.5|16344.5|250
1637211600000|2021-11-18 05:00:00|16350.9|16348.9|16355.4|16353.4|16355.9|16353.9|16350|16348|433
1637211900000|2021-11-18 05:05:00|16355.5|16353.5|16352.9|16350.9|16357.1|16355.1|16352|16350|352
1637212200000|2021-11-18 05:10:00|16353|16351|16353|16351|16353.9|16351.9|16350.5|16348.5|240
1637212500000|2021-11-18 05:15:00|16353.1|16351.1|16350|16348|16353.9|16351.9|16349.2|16347.2|204
1637212800000|2021-11-18 05:20:00|16350.1|16348.1|16350.2|16348.2|16351.1|16349.1|16349.5|16347.5|140
1637213100000|2021-11-18 05:25:00|16350.1|16348.1|16350.6|16348.6|16352.1|16350.1|16349.9|16347.9|74
1637213400000|2021-11-18 05:30:00|16350|16348|16353.2|16351.2|16354.2|16352.2|16349.9|16347.9|191
1637213700000|2021-11-18 05:35:00|16353.1|16351.1|16352.1|16350.1|16354.4|16352.4|16352|16350|78
1637214000000|2021-11-18 05:40:00|16352|16350|16352.6|16350.6|16353.4|16351.4|16351.7|16349.7|85
1637214300000|2021-11-18 05:45:00|16352.5|16350.5|16350.6|16348.6|16353|16351|16350.1|16348.1|87
1637214600000|2021-11-18 05:50:00|16350.7|16348.7|16347.5|16345.5|16351.2|16349.2|16346.4|16344.4|244
1637214900000|2021-11-18 05:55:00|16347.7|16345.7|16349.4|16347.4|16350.1|16348.1|16346.7|16344.7|145
1637215200000|2021-11-18 06:00:00|16349.5|16347.5|16349.7|16347.7|16351.1|16349.1|16348.4|16346.4|180
1637215500000|2021-11-18 06:05:00|16349.6|16347.6|16349.6|16347.6|16351.1|16349.1|16348.4|16346.4|74
1637215800000|2021-11-18 06:10:00|16349.4|16347.4|16347.4|16345.4|16349.4|16347.4|16346.6|16344.6|96
1637216100000|2021-11-18 06:15:00|16347.2|16345.2|16348|16346|16348.1|16346.1|16346.1|16344.1|81
1637216400000|2021-11-18 06:20:00|16347.9|16345.9|16349.5|16347.5|16350.7|16348.7|16347.4|16345.4|64
1637216700000|2021-11-18 06:25:00|16349.2|16347.2|16355.2|16353.2|16355.6|16353.6|16349.1|16347.1|227
1637217000000|2021-11-18 06:30:00|16355.1|16353.1|16354.5|16352.5|16355.5|16353.5|16352.6|16350.6|203
1637217300000|2021-11-18 06:35:00|16354.4|16352.4|16356.1|16354.1|16356.5|16354.5|16354.1|16352.1|94
1637217600000|2021-11-18 06:40:00|16356.2|16354.2|16360.1|16358.1|16360.2|16358.2|16355.9|16353.9|332
1637217900000|2021-11-18 06:45:00|16360.2|16358.2|16355.9|16353.9|16360.2|16358.2|16355.1|16353.1|139
1637218200000|2021-11-18 06:50:00|16355.5|16353.5|16355.2|16353.2|16355.5|16353.5|16353.1|16351.1|150
1637218500000|2021-11-18 06:55:00|16355.1|16353.1|16358.2|16356.2|16360.5|16358.5|16355.1|16353.1|171
1637218800000|2021-11-18 07:00:00|16358.4|16356.4|16357.6|16355.6|16359.5|16357.5|16355|16353|117
1637219100000|2021-11-18 07:05:00|16357.7|16355.7|16361.4|16359.4|16361.5|16359.5|16357.5|16355.5|171
1637219400000|2021-11-18 07:10:00|16361.5|16359.5|16365.9|16363.9|16368.1|16366.1|16361.5|16359.5|514
1637219700000|2021-11-18 07:15:00|16366.4|16364.4|16365.1|16363.1|16367.2|16365.2|16364.1|16362.1|272
1637220000000|2021-11-18 07:20:00|16365.2|16363.2|16365.1|16363.1|16365.6|16363.6|16363.1|16361.1|139
1637220300000|2021-11-18 07:25:00|16365|16363|16363.1|16361.1|16366.1|16364.1|16362.6|16360.6|116
1637220600000|2021-11-18 07:30:00|16363|16361|16364.9|16362.9|16366|16364|16362.1|16360.1|180
1637220900000|2021-11-18 07:35:00|16365|16363|16364.4|16362.4|16366.9|16364.9|16364.1|16362.1|158
1637221200000|2021-11-18 07:40:00|16364.2|16362.2|16370.9|16368.9|16371|16369|16363.6|16361.6|334
1637221500000|2021-11-18 07:45:00|16370.6|16368.6|16367|16365|16370.9|16368.9|16366.6|16364.6|202
1637221800000|2021-11-18 07:50:00|16366.9|16364.9|16369.4|16367.4|16370.9|16368.9|16366.5|16364.5|149
1637222100000|2021-11-18 07:55:00|16369.6|16367.6|16372.5|16370.5|16375.5|16373.5|16369.6|16367.6|498
1637222400000|2021-11-18 08:00:00|16372.4|16370.4|16377.6|16375.6|16381|16379|16368.6|16366.6|1297
1637222700000|2021-11-18 08:05:00|16377.5|16375.5|16382.9|16380.9|16382.9|16380.9|16375.5|16373.5|643
1637223000000|2021-11-18 08:10:00|16382.7|16380.7|16383|16381|16385.1|16383.1|16380.4|16378.4|694
1637223300000|2021-11-18 08:15:00|16382.9|16380.9|16385.4|16383.4|16388.5|16386.5|16382.9|16380.9|627
1637223600000|2021-11-18 08:20:00|16385.5|16383.5|16385.7|16383.7|16390.1|16388.1|16385|16383|421
1637223900000|2021-11-18 08:25:00|16385.9|16383.9|16384.6|16382.6|16386.6|16384.6|16382|16380|486
1637224200000|2021-11-18 08:30:00|16384.5|16382.5|16379.2|16377.2|16384.7|16382.7|16377|16375|656
1637224500000|2021-11-18 08:35:00|16379.1|16377.1|16382.2|16380.2|16382.2|16380.2|16377.4|16375.4|297
1637224800000|2021-11-18 08:40:00|16382.4|16380.4|16381.4|16379.4|16382.5|16380.5|16376.9|16374.9|376
1637225100000|2021-11-18 08:45:00|16381.2|16379.2|16380.6|16378.6|16385.1|16383.1|16379.2|16377.2|287
1637225400000|2021-11-18 08:50:00|16380.5|16378.5|16380.9|16378.9|16382.1|16380.1|16378.1|16376.1|283
1637225700000|2021-11-18 08:55:00|16380.7|16378.7|16387.1|16385.1|16389.1|16387.1|16380.5|16378.5|401
1637226000000|2021-11-18 09:00:00|16386.9|16384.9|16412.4|16410.4|16413.9|16411.9|16384.6|16382.6|3446
1637226300000|2021-11-18 09:05:00|16412.6|16410.6|16409.1|16407.1|16413.6|16411.6|16406.4|16404.4|812
1637226600000|2021-11-18 09:10:00|16409.2|16407.2|16407.6|16405.6|16410.6|16408.6|16405.2|16403.2|556
1637226900000|2021-11-18 09:15:00|16407.5|16405.5|16408.1|16406.1|16408.7|16406.7|16406|16404|482
1637227200000|2021-11-18 09:20:00|16408.2|16406.2|16408.4|16406.4|16412.7|16410.7|16407.1|16405.1|749
1637227500000|2021-11-18 09:25:00|16408.5|16406.5|16409.4|16407.4|16412.6|16410.6|16408.1|16406.1|483
1637227800000|2021-11-18 09:30:00|16409.5|16407.5|16404.9|16402.9|16410.1|16408.1|16401.4|16399.4|688
1637228100000|2021-11-18 09:35:00|16405.4|16403.4|16404.9|16402.9|16405.7|16403.7|16400.7|16398.7|367
1637228400000|2021-11-18 09:40:00|16404.7|16402.7|16403.6|16401.6|16406.1|16404.1|16403|16401|265
1637228700000|2021-11-18 09:45:00|16403.5|16401.5|16405.1|16403.1|16405.7|16403.7|16402.2|16400.2|326
1637229000000|2021-11-18 09:50:00|16404.9|16402.9|16397.1|16395.1|16404.9|16402.9|16396.4|16394.4|678
1637229300000|2021-11-18 09:55:00|16397|16395|16391.4|16389.4|16398.4|16396.4|16390.7|16388.7|588
1637229600000|2021-11-18 10:00:00|16391.2|16389.2|16387.4|16385.4|16393.6|16391.6|16386.4|16384.4|508
1637229900000|2021-11-18 10:05:00|16386.9|16384.9|16392.1|16390.1|16392.6|16390.6|16384.7|16382.7|485
1637230200000|2021-11-18 10:10:00|16392.2|16390.2|16392.1|16390.1|16394.2|16392.2|16390|16388|281
1637230500000|2021-11-18 10:15:00|16392.2|16390.2|16394.6|16392.6|16395.6|16393.6|16391.4|16389.4|210
1637230800000|2021-11-18 10:20:00|16395|16393|16394.1|16392.1|16396.4|16394.4|16393.6|16391.6|275
1637231100000|2021-11-18 10:25:00|16394.2|16392.2|16394.9|16392.9|16397.4|16395.4|16393.6|16391.6|150
1637231400000|2021-11-18 10:30:00|16394.7|16392.7|16396.4|16394.4|16396.7|16394.7|16393.6|16391.6|181
1637231700000|2021-11-18 10:35:00|16396.6|16394.6|16396|16394|16397.5|16395.5|16393.5|16391.5|141
1637232000000|2021-11-18 10:40:00|16396.5|16394.5|16394.4|16392.4|16396.5|16394.5|16393.9|16391.9|194
1637232300000|2021-11-18 10:45:00|16394.9|16392.9|16393.9|16391.9|16395.1|16393.1|16391.9|16389.9|261
1637232600000|2021-11-18 10:50:00|16394.1|16392.1|16400.4|16398.4|16400.7|16398.7|16391.9|16389.9|543
1637232900000|2021-11-18 10:55:00|16400.5|16398.5|16404.7|16402.7|16405.5|16403.5|16399.1|16397.1|533
1637233200000|2021-11-18 11:00:00|16404.6|16402.6|16400.6|16398.6|16404.6|16402.6|16400.6|16398.6|288
1637233500000|2021-11-18 11:05:00|16400.7|16398.7|16397.2|16395.2|16401.1|16399.1|16395.2|16393.2|379
1637233800000|2021-11-18 11:10:00|16397.1|16395.1|16400.6|16398.6|16400.7|16398.7|16393.5|16391.5|379
1637234100000|2021-11-18 11:15:00|16400.7|16398.7|16402.6|16400.6|16404.5|16402.5|16399.6|16397.6|345
1637234400000|2021-11-18 11:20:00|16402.7|16400.7|16410.2|16408.2|16412.2|16410.2|16402.7|16400.7|889
1637234700000|2021-11-18 11:25:00|16410.4|16408.4|16406.1|16404.1|16412.4|16410.4|16405.6|16403.6|436
1637235000000|2021-11-18 11:30:00|16406|16404|16403.6|16401.6|16407.4|16405.4|16403.2|16401.2|339
1637235300000|2021-11-18 11:35:00|16403.7|16401.7|16403.6|16401.6|16404.2|16402.2|16401|16399|272
1637235600000|2021-11-18 11:40:00|16403.5|16401.5|16403.6|16401.6|16408.6|16406.6|16402.9|16400.9|447
1637235900000|2021-11-18 11:45:00|16403.5|16401.5|16408.2|16406.2|16409.1|16407.1|16403.4|16401.4|231
1637236200000|2021-11-18 11:50:00|16408.1|16406.1|16404.4|16402.4|16411.5|16409.5|16403.1|16401.1|470
1637236500000|2021-11-18 11:55:00|16404.5|16402.5|16403.7|16401.7|16405.9|16403.9|16402.2|16400.2|161
1637236800000|2021-11-18 12:00:00|16403.6|16401.6|16401.1|16399.1|16403.6|16401.6|16398.2|16396.2|597
1637237100000|2021-11-18 12:05:00|16400.6|16398.6|16402.1|16400.1|16405.1|16403.1|16399|16397|457
1637237400000|2021-11-18 12:10:00|16402|16400|16400.4|16398.4|16404.4|16402.4|16399.9|16397.9|384
1637237700000|2021-11-18 12:15:00|16400.2|16398.2|16398.5|16396.5|16400.7|16398.7|16397.6|16395.6|407
1637238000000|2021-11-18 12:20:00|16398.4|16396.4|16402.1|16400.1|16402.7|16400.7|16397.5|16395.5|324
1637238300000|2021-11-18 12:25:00|16402.2|16400.2|16403|16401|16403.9|16401.9|16400.5|16398.5|457
1637238600000|2021-11-18 12:30:00|16402.6|16400.6|16402.1|16400.1|16406.1|16404.1|16401.1|16399.1|447
1637238900000|2021-11-18 12:35:00|16402|16400|16401.9|16399.9|16404.4|16402.4|16399|16397|407
1637239200000|2021-11-18 12:40:00|16401.7|16399.7|16398.6|16396.6|16402.1|16400.1|16396.9|16394.9|485
1637239500000|2021-11-18 12:45:00|16398.4|16396.4|16394.1|16392.1|16399.7|16397.7|16393.9|16391.9|527
1637239800000|2021-11-18 12:50:00|16394.2|16392.2|16400.1|16398.1|16401.1|16399.1|16394|16392|444
1637240100000|2021-11-18 12:55:00|16400.2|16398.2|16396.9|16394.9|16401|16399|16396|16394|426
1637240400000|2021-11-18 13:00:00|16397|16395|16391.6|16389.6|16401.1|16399.1|16391.4|16389.4|970
1637240700000|2021-11-18 13:05:00|16391.5|16389.5|16395.4|16393.4|16396.1|16394.1|16390.1|16388.1|791
1637241000000|2021-11-18 13:10:00|16395.2|16393.2|16397.4|16395.4|16397.6|16395.6|16392|16390|693
1637241300000|2021-11-18 13:15:00|16397.2|16395.2|16390.9|16388.9|16398.5|16396.5|16390.6|16388.6|695
1637241600000|2021-11-18 13:20:00|16391|16389|16391.5|16389.5|16394.4|16392.4|16389.1|16387.1|701
1637241900000|2021-11-18 13:25:00|16391.4|16389.4|16394.9|16392.9|16395.5|16393.5|16389.9|16387.9|461
1637242200000|2021-11-18 13:30:00|16395.1|16393.1|16396.6|16394.6|16401.6|16399.6|16394.2|16392.2|1222
1637242500000|2021-11-18 13:35:00|16396.4|16394.4|16403.6|16401.6|16405.4|16403.4|16395.1|16393.1|863
1637242800000|2021-11-18 13:40:00|16404.1|16402.1|16403.1|16401.1|16409|16407|16400.6|16398.6|1203
1637243100000|2021-11-18 13:45:00|16403.2|16401.2|16405.6|16403.6|16407.1|16405.1|16401|16399|581
1637243400000|2021-11-18 13:50:00|16405.1|16403.1|16405.4|16403.4|16406.9|16404.9|16401.4|16399.4|620
1637243700000|2021-11-18 13:55:00|16405.2|16403.2|16401.1|16399.1|16405.6|16403.6|16400|16398|877
1637244000000|2021-11-18 14:00:00|16401.2|16399.2|16401.9|16399.9|16403.9|16401.9|16398.6|16396.6|974
1637244300000|2021-11-18 14:05:00|16401.6|16399.6|16404.1|16402.1|16404.7|16402.7|16401.2|16399.2|810
1637244600000|2021-11-18 14:10:00|16404|16402|16409.4|16407.4|16411.7|16409.7|16403.2|16401.2|1178
1637244900000|2021-11-18 14:15:00|16409.2|16407.2|16405.9|16403.9|16410.5|16408.5|16405.5|16403.5|677
1637245200000|2021-11-18 14:20:00|16405.7|16403.7|16401.9|16399.9|16406.1|16404.1|16398.6|16396.6|1222
1637245500000|2021-11-18 14:25:00|16401|16399|16401.7|16399.7|16403.5|16401.5|16397.1|16395.1|2073
1637245800000|2021-11-18 14:30:00|16401.6|16399.6|16364.6|16363.6|16405.4|16404.4|16357.2|16356.2|21159
1637246100000|2021-11-18 14:35:00|16365.4|16364.4|16386.7|16385.7|16390.1|16389.1|16359.4|16358.4|13058
1637246400000|2021-11-18 14:40:00|16386.5|16385.5|16386.1|16385.1|16396|16395|16381.4|16380.4|10772
1637246700000|2021-11-18 14:45:00|16385.5|16384.5|16415.9|16414.9|16424.2|16423.2|16383.1|16382.1|15158
1637247000000|2021-11-18 14:50:00|16415.6|16414.6|16388.5|16387.5|16420.4|16419.4|16378|16377|13314
1637247300000|2021-11-18 14:55:00|16388.4|16387.4|16399.7|16398.7|16403.7|16402.7|16385.1|16384.1|8767
1637247600000|2021-11-18 15:00:00|16400|16399|16406.7|16405.7|16409|16408|16388.9|16387.9|8951
1637247900000|2021-11-18 15:05:00|16406.1|16405.1|16381.9|16380.9|16422.2|16421.2|16378.7|16377.7|12709
1637248200000|2021-11-18 15:10:00|16383.7|16382.7|16342.5|16341.5|16384.7|16383.7|16332.1|16331.1|20375
1637248500000|2021-11-18 15:15:00|16342.4|16341.4|16325.4|16324.4|16357.5|16356.5|16325.4|16324.4|13554
1637248800000|2021-11-18 15:20:00|16324|16323|16339|16338|16347.9|16346.9|16309.5|16308.5|14686
1637249100000|2021-11-18 15:25:00|16338.1|16337.1|16338.7|16337.7|16349.5|16348.5|16331|16330|7070
1637249400000|2021-11-18 15:30:00|16338.9|16337.9|16354.5|16353.5|16364.7|16363.7|16335.5|16334.5|8743
1637249700000|2021-11-18 15:35:00|16354.7|16353.7|16367.2|16366.2|16378.1|16377.1|16354|16353|8156
1637250000000|2021-11-18 15:40:00|16368.4|16367.4|16347.6|16346.6|16374.6|16373.6|16340.7|16339.7|7286
1637250300000|2021-11-18 15:45:00|16347.2|16346.2|16361|16360|16365.1|16364.1|16345.1|16344.1|6798
1637250600000|2021-11-18 15:50:00|16361.1|16360.1|16362.7|16361.7|16372.9|16371.9|16354|16353|6112
1637250900000|2021-11-18 15:55:00|16362.6|16361.6|16364.1|16363.1|16370.4|16369.4|16355.4|16354.4|4149
1637251200000|2021-11-18 16:00:00|16364.2|16363.2|16343.4|16342.4|16368.2|16367.2|16342.7|16341.7|5731
1637251500000|2021-11-18 16:05:00|16343.2|16342.2|16354.1|16353.1|16360.7|16359.7|16338.4|16337.4|6171
1637251800000|2021-11-18 16:10:00|16354|16353|16382|16381|16391|16390|16350.7|16349.7|9683
1637252100000|2021-11-18 16:15:00|16382.1|16381.1|16395.5|16394.5|16400.5|16399.5|16382.1|16381.1|5893
1637252400000|2021-11-18 16:20:00|16395.2|16394.2|16394.5|16393.5|16402.6|16401.6|16389.9|16388.9|4363
1637252700000|2021-11-18 16:25:00|16394.6|16393.6|16391.2|16390.2|16400.9|16399.9|16391.2|16390.2|3107
1637253000000|2021-11-18 16:30:00|16391.4|16390.4|16435.7|16434.7|16441.9|16440.9|16391|16390|10361
1637253300000|2021-11-18 16:35:00|16435.9|16434.9|16445.2|16444.2|16453.2|16452.2|16426.6|16425.6|9515
1637253600000|2021-11-18 16:40:00|16445.1|16444.1|16462.7|16461.7|16465|16464|16440|16439|8548
1637253900000|2021-11-18 16:45:00|16462.9|16461.9|16473.4|16472.4|16484.1|16483.1|16462.5|16461.5|9505
1637254200000|2021-11-18 16:50:00|16473.2|16472.2|16468.5|16467.5|16477.1|16476.1|16466.2|16465.2|4669
1637254500000|2021-11-18 16:55:00|16468.6|16467.6|16459.7|16458.7|16471.1|16470.1|16457.5|16456.5|4488
1637254800000|2021-11-18 17:00:00|16459.9|16458.9|16474.7|16473.7|16476.7|16475.7|16458.2|16457.2|5069
1637255100000|2021-11-18 17:05:00|16474.9|16473.9|16470.2|16469.2|16477|16476|16468.2|16467.2|2947
1637255400000|2021-11-18 17:10:00|16470.4|16469.4|16476.1|16475.1|16476.1|16475.1|16469|16468|2418
1637255700000|2021-11-18 17:15:00|16476|16475|16474.7|16473.7|16483.1|16482.1|16470.1|16469.1|4168
1637256000000|2021-11-18 17:20:00|16475|16474|16482.2|16481.2|16483.6|16482.6|16472|16471|2832
1637256300000|2021-11-18 17:25:00|16482|16481|16491.7|16490.7|16492.1|16491.1|16480.7|16479.7|5874
1637256600000|2021-11-18 17:30:00|16491.9|16490.9|16484.7|16483.7|16495.2|16494.2|16481.5|16480.5|5762
1637256900000|2021-11-18 17:35:00|16484.9|16483.9|16477.2|16476.2|16489.7|16488.7|16472.2|16471.2|4579
1637257200000|2021-11-18 17:40:00|16477.4|16476.4|16473.6|16472.6|16478.6|16477.6|16468.2|16467.2|3403
1637257500000|2021-11-18 17:45:00|16473.7|16472.7|16449.9|16448.9|16476.2|16475.2|16448.2|16447.2|7274
1637257800000|2021-11-18 17:50:00|16449.6|16448.6|16450.7|16449.7|16453.4|16452.4|16434.7|16433.7|8841
1637258100000|2021-11-18 17:55:00|16450.2|16449.2|16443.7|16442.7|16450.5|16449.5|16429.7|16428.7|6372
1637258400000|2021-11-18 18:00:00|16444|16443|16452|16451|16452.1|16451.1|16434.1|16433.1|3976
1637258700000|2021-11-18 18:05:00|16452.1|16451.1|16450.7|16449.7|16459|16458|16447|16446|4016
1637259000000|2021-11-18 18:10:00|16450.2|16449.2|16464|16463|16465.7|16464.7|16450.2|16449.2|3327
1637259300000|2021-11-18 18:15:00|16464.1|16463.1|16442|16441|16464.6|16463.6|16437.5|16436.5|4316
1637259600000|2021-11-18 18:20:00|16442.1|16441.1|16445.7|16444.7|16448.9|16447.9|16438.5|16437.5|3773
1637259900000|2021-11-18 18:25:00|16445.6|16444.6|16446.2|16445.2|16455.5|16454.5|16442.9|16441.9|2990
1637260200000|2021-11-18 18:30:00|16445.9|16444.9|16449|16448|16453.9|16452.9|16439.7|16438.7|2897
1637260500000|2021-11-18 18:35:00|16448.9|16447.9|16440.7|16439.7|16452.1|16451.1|16440.4|16439.4|2180
1637260800000|2021-11-18 18:40:00|16439.9|16438.9|16444.2|16443.2|16449.7|16448.7|16436.9|16435.9|2387
1637261100000|2021-11-18 18:45:00|16444.1|16443.1|16443.7|16442.7|16453.1|16452.1|16442.5|16441.5|2343
1637261400000|2021-11-18 18:50:00|16443.6|16442.6|16436.2|16435.2|16447.9|16446.9|16431.5|16430.5|4371
1637261700000|2021-11-18 18:55:00|16436.4|16435.4|16441.7|16440.7|16443.5|16442.5|16433.9|16432.9|2123
1637262000000|2021-11-18 19:00:00|16441.5|16440.5|16441|16440|16446.7|16445.7|16422.2|16421.2|6149
1637262300000|2021-11-18 19:05:00|16441.4|16440.4|16453.7|16452.7|16459.6|16458.6|16439.6|16438.6|4141
1637262600000|2021-11-18 19:10:00|16453.6|16452.6|16454|16453|16458.7|16457.7|16447.5|16446.5|2426
1637262900000|2021-11-18 19:15:00|16454.2|16453.2|16447|16446|16454.4|16453.4|16442.7|16441.7|2792
1637263200000|2021-11-18 19:20:00|16446.9|16445.9|16431.7|16430.7|16448.1|16447.1|16431.7|16430.7|3162
1637263500000|2021-11-18 19:25:00|16432.2|16431.2|16434.5|16433.5|16436.9|16435.9|16426|16425|3600
1637263800000|2021-11-18 19:30:00|16434|16433|16436|16435|16436.9|16435.9|16411.9|16410.9|6452
1637264100000|2021-11-18 19:35:00|16435.9|16434.9|16444.5|16443.5|16448.6|16447.6|16430.6|16429.6|4592
1637264400000|2021-11-18 19:40:00|16443.9|16442.9|16446.5|16445.5|16450.4|16449.4|16442|16441|2718
1637264700000|2021-11-18 19:45:00|16446|16445|16451.7|16450.7|16455.7|16454.7|16445.6|16444.6|2607
1637265000000|2021-11-18 19:50:00|16451.6|16450.6|16459|16458|16462.6|16461.6|16449.4|16448.4|2934
1637265300000|2021-11-18 19:55:00|16458.2|16457.2|16452.7|16451.7|16459.4|16458.4|16447.2|16446.2|3163
1637265600000|2021-11-18 20:00:00|16452.6|16451.6|16459.7|16458.7|16461.9|16460.9|16445.5|16444.5|3777
1637265900000|2021-11-18 20:05:00|16459.6|16458.6|16474.5|16473.5|16475.9|16474.9|16458|16457|5007
1637266200000|2021-11-18 20:10:00|16474.4|16473.4|16471.5|16470.5|16478.7|16477.7|16467.7|16466.7|4070
1637266500000|2021-11-18 20:15:00|16471.4|16470.4|16470.5|16469.5|16473.2|16472.2|16464.7|16463.7|3347
1637266800000|2021-11-18 20:20:00|16470.7|16469.7|16472.9|16471.9|16478.2|16477.2|16468.9|16467.9|3155
1637267100000|2021-11-18 20:25:00|16473.1|16472.1|16480.7|16479.7|16481.6|16480.6|16471.1|16470.1|4394
1637267400000|2021-11-18 20:30:00|16480.6|16479.6|16480.6|16479.6|16486.7|16485.7|16473.1|16472.1|7446
1637267700000|2021-11-18 20:35:00|16480.5|16479.5|16488.2|16487.2|16496.2|16495.2|16480|16479|7774
1637268000000|2021-11-18 20:40:00|16488.1|16487.1|16492|16491|16499.9|16498.9|16482.2|16481.2|8360
1637268300000|2021-11-18 20:45:00|16491.2|16490.2|16498.5|16497.5|16507.9|16506.9|16491.2|16490.2|8863
1637268600000|2021-11-18 20:50:00|16498.6|16497.6|16496.9|16495.9|16505.5|16504.5|16493.1|16492.1|13763
1637268900000|2021-11-18 20:55:00|16496.6|16495.6|16486.2|16485.2|16500.6|16499.6|16482.4|16481.4|18663
1637269200000|2021-11-18 21:00:00|16486.7|16485.7|16492.5|16490.5|16502.7|16500.7|16486.4|16484.4|5434
1637269500000|2021-11-18 21:05:00|16492.6|16490.6|16497|16495|16501.2|16499.2|16491.7|16489.7|1711
1637269800000|2021-11-18 21:10:00|16497.1|16495.1|16485.2|16483.2|16497.6|16495.6|16483.9|16481.9|1893
1637270100000|2021-11-18 21:15:00|16485.1|16483.1|16494.6|16492.6|16495.7|16493.7|16483.6|16481.6|558
1637270400000|2021-11-18 21:20:00|16494.5|16492.5|16494.7|16492.7|16496.1|16494.1|16493.7|16491.7|173
1637270700000|2021-11-18 21:25:00|16494.6|16492.6|16495.2|16493.2|16496.2|16494.2|16494.1|16492.1|159
1637271000000|2021-11-18 21:30:00|16495.5|16493.5|16498|16496|16499.2|16497.2|16494.9|16492.9|399
1637271300000|2021-11-18 21:35:00|16497.9|16495.9|16501.2|16499.2|16501.7|16499.7|16497|16495|297
1637271600000|2021-11-18 21:40:00|16501.1|16499.1|16499.7|16497.7|16502.6|16500.6|16498.5|16496.5|342
1637271900000|2021-11-18 21:45:00|16499.9|16497.9|16503.5|16501.5|16504.6|16502.6|16499.9|16497.9|343
1637272200000|2021-11-18 21:50:00|16503.6|16501.6|16509.7|16507.7|16513.4|16511.4|16502.9|16500.9|957
1637272500000|2021-11-18 21:55:00|16509.9|16507.9|16511.8|16506.8|16513.2|16511.2|16509.2|16506.8|423
1637272800000|2021-11-18 22:00:00|16512.4|16507.4|16512.4|16507.4|16513.9|16508.9|16511.8|16506.8|0
1637273100000|2021-11-18 22:05:00|16512.8|16507.8|16512.1|16507.1|16513.3|16508.3|16511.3|16506.3|0
1637273400000|2021-11-18 22:10:00|16512.4|16507.4|16510.6|16505.6|16513.3|16508.3|16510.1|16505.1|0
1637273700000|2021-11-18 22:15:00|16510.7|16505.7|16509.9|16504.9|16510.7|16505.7|16509.8|16504.8|0
1637274000000|2021-11-18 22:20:00|16509.8|16504.8|16509|16504|16509.9|16504.9|16508.6|16503.6|0
1637274300000|2021-11-18 22:25:00|16509.1|16504.1|16509|16504|16509.1|16504.1|16507.9|16502.9|0
1637274600000|2021-11-18 22:30:00|16508.9|16503.9|16508.7|16503.7|16509.3|16504.3|16508.2|16503.2|0
1637274900000|2021-11-18 22:35:00|16508.5|16503.5|16507.4|16502.4|16509.3|16504.3|16505.6|16500.6|0
1637275200000|2021-11-18 22:40:00|16507.3|16502.3|16506.5|16501.5|16507.8|16502.8|16505.8|16500.8|0
1637275500000|2021-11-18 22:45:00|16506.4|16501.4|16507.5|16502.5|16508|16503|16506.2|16501.2|0
1637275800000|2021-11-18 22:50:00|16507.3|16502.3|16506.7|16501.7|16507.7|16502.7|16506.3|16501.3|0
1637276100000|2021-11-18 22:55:00|16506.8|16501.8|16505.7|16500.7|16506.9|16501.9|16505.4|16500.4|0
1637276400000|2021-11-18 23:00:00|16509.7|16507.7|16497.6|16495.6|16509.7|16507.7|16495.9|16493.9|700
1637276700000|2021-11-18 23:05:00|16497.5|16495.5|16503.5|16501.5|16504.1|16502.1|16497.5|16495.5|321
1637277000000|2021-11-18 23:10:00|16503.6|16501.6|16504.6|16502.6|16505.4|16503.4|16502.2|16500.2|219
1637277300000|2021-11-18 23:15:00|16504.7|16502.7|16508.2|16506.2|16510.6|16508.6|16504.4|16502.4|443
1637277600000|2021-11-18 23:20:00|16508.4|16506.4|16507|16505|16509|16507|16505.9|16503.9|205
1637277900000|2021-11-18 23:25:00|16506.9|16504.9|16506.9|16504.9|16508.1|16506.1|16504.2|16502.2|231
1637278200000|2021-11-18 23:30:00|16507|16505|16502.2|16500.2|16507.2|16505.2|16501.9|16499.9|240
1637278500000|2021-11-18 23:35:00|16502.4|16500.4|16502.5|16500.5|16504.1|16502.1|16500|16498|260
1637278800000|2021-11-18 23:40:00|16502.6|16500.6|16502.4|16500.4|16503.4|16501.4|16500.4|16498.4|175
1637279100000|2021-11-18 23:45:00|16502.2|16500.2|16506.7|16504.7|16507.1|16505.1|16501.9|16499.9|197
1637279400000|2021-11-18 23:50:00|16506.9|16504.9|16506.2|16504.2|16508.5|16506.5|16505.6|16503.6|151
1637279700000|2021-11-18 23:55:00|16506.1|16504.1|16502|16500|16507|16505|16500.9|16498.9|187
1637280000000|2021-11-19 00:00:00|16501.7|16499.7|16504.5|16502.5|16504.5|16502.5|16499|16497|241
1637280300000|2021-11-19 00:05:00|16504.4|16502.4|16508.5|16506.5|16508.6|16506.6|16504|16502|398
1637280600000|2021-11-19 00:10:00|16508.4|16506.4|16502.5|16500.5|16508.4|16506.4|16502.4|16500.4|138
1637280900000|2021-11-19 00:15:00|16502.4|16500.4|16503.2|16501.2|16503.9|16501.9|16501|16499|170
1637281200000|2021-11-19 00:20:00|16503.4|16501.4|16502.5|16500.5|16504|16502|16501.7|16499.7|85
1637281500000|2021-11-19 00:25:00|16502.4|16500.4|16506.6|16504.6|16506.6|16504.6|16500|16498|155
1637281800000|2021-11-19 00:30:00|16506.5|16504.5|16507.7|16505.7|16509.5|16507.5|16506.2|16504.2|217
1637282100000|2021-11-19 00:35:00|16507.5|16505.5|16506.5|16504.5|16508|16506|16504.2|16502.2|150
1637282400000|2021-11-19 00:40:00|16506.4|16504.4|16505|16503|16507.6|16505.6|16504.7|16502.7|71
1637282700000|2021-11-19 00:45:00|16505.1|16503.1|16506.5|16504.5|16508|16506|16505|16503|104
1637283000000|2021-11-19 00:50:00|16506.7|16504.7|16510.5|16508.5|16510.6|16508.6|16506.5|16504.5|258
1637283300000|2021-11-19 00:55:00|16510.4|16508.4|16508.7|16506.7|16510.4|16508.4|16507.6|16505.6|105
1637283600000|2021-11-19 01:00:00|16508.6|16506.6|16505.9|16503.9|16509.1|16507.1|16502.9|16500.9|249
1637283900000|2021-11-19 01:05:00|16505.7|16503.7|16502.4|16500.4|16505.9|16503.9|16502.4|16500.4|131
1637284200000|2021-11-19 01:10:00|16502.5|16500.5|16504.9|16502.9|16505.5|16503.5|16500.5|16498.5|238
1637284500000|2021-11-19 01:15:00|16504.6|16502.6|16508.1|16506.1|16509.1|16507.1|16503.4|16501.4|197
1637284800000|2021-11-19 01:20:00|16508|16506|16508.2|16506.2|16510.5|16508.5|16506.5|16504.5|250
1637285100000|2021-11-19 01:25:00|16508.4|16506.4|16506.1|16504.1|16509|16507|16505.2|16503.2|88
1637285400000|2021-11-19 01:30:00|16506.2|16504.2|16507|16505|16507.6|16505.6|16503|16501|161
1637285700000|2021-11-19 01:35:00|16506.9|16504.9|16506.7|16504.7|16510.5|16508.5|16506.5|16504.5|170
1637286000000|2021-11-19 01:40:00|16506.6|16504.6|16507|16505|16509.5|16507.5|16506|16504|150
1637286300000|2021-11-19 01:45:00|16506.9|16504.9|16539.4|16537.4|16544|16542|16505.7|16503.7|2434
1637286600000|2021-11-19 01:50:00|16539.5|16537.5|16542.1|16540.1|16545|16543|16536.2|16534.2|684
1637286900000|2021-11-19 01:55:00|16542.2|16540.2|16535.1|16533.1|16544.1|16542.1|16534.2|16532.2|661
1637287200000|2021-11-19 02:00:00|16535.6|16533.6|16535.6|16533.6|16537.9|16535.9|16532.9|16530.9|399
1637287500000|2021-11-19 02:05:00|16535.7|16533.7|16535.1|16533.1|16536.4|16534.4|16533|16531|220
1637287800000|2021-11-19 02:10:00|16535.2|16533.2|16540.7|16538.7|16541|16539|16533.9|16531.9|296
1637288100000|2021-11-19 02:15:00|16540.5|16538.5|16534.1|16532.1|16540.5|16538.5|16530.6|16528.6|443
1637288400000|2021-11-19 02:20:00|16534|16532|16537.2|16535.2|16537.7|16535.7|16533.4|16531.4|220
1637288700000|2021-11-19 02:25:00|16537.1|16535.1|16546|16544|16549.4|16547.4|16536.5|16534.5|685
1637289000000|2021-11-19 02:30:00|16545.7|16543.7|16558.2|16556.2|16562.7|16560.7|16544|16542|1668
1637289300000|2021-11-19 02:35:00|16558.4|16556.4|16564.5|16562.5|16565.1|16563.1|16558.4|16556.4|968
1637289600000|2021-11-19 02:40:00|16564.6|16562.6|16564.5|16562.5|16565.4|16563.4|16562.9|16560.9|581
1637289900000|2021-11-19 02:45:00|16564.4|16562.4|16568.2|16566.2|16571.9|16569.9|16564.1|16562.1|930
1637290200000|2021-11-19 02:50:00|16568.1|16566.1|16566.9|16564.9|16570.2|16568.2|16565.9|16563.9|464
1637290500000|2021-11-19 02:55:00|16566.7|16564.7|16570.2|16568.2|16570.6|16568.6|16565.9|16563.9|420
1637290800000|2021-11-19 03:00:00|16570.4|16568.4|16567|16565|16574|16572|16563.4|16561.4|827
1637291100000|2021-11-19 03:05:00|16567.1|16565.1|16570.6|16568.6|16572.6|16570.6|16567|16565|344
1637291400000|2021-11-19 03:10:00|16570.7|16568.7|16591.9|16589.9|16595.4|16593.4|16569.1|16567.1|1746
1637291700000|2021-11-19 03:15:00|16591.6|16589.6|16586|16584|16592.5|16590.5|16585.1|16583.1|673
1637292000000|2021-11-19 03:20:00|16586.1|16584.1|16589.4|16587.4|16589.4|16587.4|16584.5|16582.5|361
1637292300000|2021-11-19 03:25:00|16589.2|16587.2|16584.1|16582.1|16589.6|16587.6|16582.2|16580.2|354
1637292600000|2021-11-19 03:30:00|16584|16582|16580|16578|16584.1|16582.1|16578.9|16576.9|304
1637292900000|2021-11-19 03:35:00|16580.4|16578.4|16574.5|16572.5|16581.6|16579.6|16573.4|16571.4|455
1637293200000|2021-11-19 03:40:00|16574.4|16572.4|16576.6|16574.6|16577.5|16575.5|16571.2|16569.2|351
1637293500000|2021-11-19 03:45:00|16576.5|16574.5|16579.4|16577.4|16579.6|16577.6|16574.5|16572.5|210
1637293800000|2021-11-19 03:50:00|16579.2|16577.2|16582.2|16580.2|16582.9|16580.9|16578.1|16576.1|292
1637294100000|2021-11-19 03:55:00|16582.4|16580.4|16581.2|16579.2|16584.1|16582.1|16578.1|16576.1|252
1637294400000|2021-11-19 04:00:00|16581.1|16579.1|16579.5|16577.5|16581.1|16579.1|16576.7|16574.7|229
1637294700000|2021-11-19 04:05:00|16579.9|16577.9|16583.5|16581.5|16583.6|16581.6|16578.2|16576.2|146
1637295000000|2021-11-19 04:10:00|16583.7|16581.7|16584.9|16582.9|16587.9|16585.9|16583.6|16581.6|320
1637295300000|2021-11-19 04:15:00|16584.6|16582.6|16583.2|16581.2|16585.5|16583.5|16581.5|16579.5|179
1637295600000|2021-11-19 04:20:00|16583.1|16581.1|16581.2|16579.2|16587|16585|16580.5|16578.5|362
1637295900000|2021-11-19 04:25:00|16581.5|16579.5|16579.6|16577.6|16583.7|16581.7|16578.9|16576.9|303
1637296200000|2021-11-19 04:30:00|16579.9|16577.9|16577.1|16575.1|16581.5|16579.5|16576.4|16574.4|238
1637296500000|2021-11-19 04:35:00|16577.2|16575.2|16575.2|16573.2|16579.1|16577.1|16572.9|16570.9|626
1637296800000|2021-11-19 04:40:00|16575.4|16573.4|16578.5|16576.5|16580.2|16578.2|16575.1|16573.1|205
1637297100000|2021-11-19 04:45:00|16578.4|16576.4|16579.1|16577.1|16582.2|16580.2|16574.9|16572.9|293
1637297400000|2021-11-19 04:50:00|16579|16577|16576.7|16574.7|16582.4|16580.4|16576.5|16574.5|194
1637297700000|2021-11-19 04:55:00|16576.6|16574.6|16577.2|16575.2|16579.6|16577.6|16576.1|16574.1|128
1637298000000|2021-11-19 05:00:00|16577.1|16575.1|16577.4|16575.4|16577.5|16575.5|16573.5|16571.5|295
1637298300000|2021-11-19 05:05:00|16577.5|16575.5|16577.7|16575.7|16578|16576|16575.4|16573.4|107
1637298600000|2021-11-19 05:10:00|16577.6|16575.6|16571.5|16569.5|16577.6|16575.6|16568|16566|460
1637298900000|2021-11-19 05:15:00|16571.9|16569.9|16568.9|16566.9|16573.7|16571.7|16565.2|16563.2|399
1637299200000|2021-11-19 05:20:00|16568.7|16566.7|16569.9|16567.9|16570|16568|16563.4|16561.4|334
1637299500000|2021-11-19 05:25:00|16570|16568|16569.1|16567.1|16571.6|16569.6|16568.2|16566.2|141
1637299800000|2021-11-19 05:30:00|16569|16567|16569.7|16567.7|16570.6|16568.6|16568.1|16566.1|107
1637300100000|2021-11-19 05:35:00|16569.6|16567.6|16573.4|16571.4|16573.5|16571.5|16569.6|16567.6|122
1637300400000|2021-11-19 05:40:00|16573.2|16571.2|16575.1|16573.1|16576|16574|16572.1|16570.1|221
1637300700000|2021-11-19 05:45:00|16575.2|16573.2|16572|16570|16578.2|16576.2|16571.9|16569.9|301
1637301000000|2021-11-19 05:50:00|16572.1|16570.1|16572|16570|16577.5|16575.5|16571.9|16569.9|283
1637301300000|2021-11-19 05:55:00|16572.2|16570.2|16571.6|16569.6|16574.1|16572.1|16570.9|16568.9|174
1637301600000|2021-11-19 06:00:00|16571.5|16569.5|16573.9|16571.9|16575|16573|16569|16567|235
1637301900000|2021-11-19 06:05:00|16574|16572|16573|16571|16575.6|16573.6|16572.1|16570.1|125
1637302200000|2021-11-19 06:10:00|16572.9|16570.9|16573.7|16571.7|16576.2|16574.2|16572.9|16570.9|184
1637302500000|2021-11-19 06:15:00|16573.6|16571.6|16572|16570|16573.6|16571.6|16569.7|16567.7|106
1637302800000|2021-11-19 06:20:00|16572.1|16570.1|16574.6|16572.6|16574.6|16572.6|16572|16570|70
1637303100000|2021-11-19 06:25:00|16574.5|16572.5|16573.5|16571.5|16575.5|16573.5|16571.2|16569.2|82
1637303400000|2021-11-19 06:30:00|16573.6|16571.6|16578|16576|16580.7|16578.7|16572.9|16570.9|341
1637303700000|2021-11-19 06:35:00|16578.2|16576.2|16571.9|16569.9|16578.7|16576.7|16570.2|16568.2|255
1637304000000|2021-11-19 06:40:00|16572|16570|16572.1|16570.1|16576.1|16574.1|16571.1|16569.1|251
1637304300000|2021-11-19 06:45:00|16572.4|16570.4|16571.9|16569.9|16572.7|16570.7|16569.9|16567.9|121
1637304600000|2021-11-19 06:50:00|16571.7|16569.7|16570.6|16568.6|16574|16572|16569.7|16567.7|152
1637304900000|2021-11-19 06:55:00|16570.7|16568.7|16570.6|16568.6|16572.7|16570.7|16569.9|16567.9|57
1637305200000|2021-11-19 07:00:00|16570.7|16568.7|16568.2|16566.2|16571.6|16569.6|16567.9|16565.9|322
1637305500000|2021-11-19 07:05:00|16568.4|16566.4|16570.5|16568.5|16575.5|16573.5|16568.1|16566.1|371
1637305800000|2021-11-19 07:10:00|16570.4|16568.4|16566.5|16564.5|16570.7|16568.7|16564.9|16562.9|420
1637306100000|2021-11-19 07:15:00|16566.6|16564.6|16567.5|16565.5|16571.1|16569.1|16565.2|16563.2|290
1637306400000|2021-11-19 07:20:00|16567.2|16565.2|16565|16563|16569.2|16567.2|16564.7|16562.7|225
1637306700000|2021-11-19 07:25:00|16564.9|16562.9|16558.6|16556.6|16564.9|16562.9|16556.9|16554.9|616
1637307000000|2021-11-19 07:30:00|16558.5|16556.5|16562.7|16560.7|16563.1|16561.1|16556.1|16554.1|371
1637307300000|2021-11-19 07:35:00|16563.9|16561.9|16565.5|16563.5|16565.7|16563.7|16562.9|16560.9|286
1637307600000|2021-11-19 07:40:00|16565.2|16563.2|16567|16565|16567.5|16565.5|16564.9|16562.9|151
1637307900000|2021-11-19 07:45:00|16567.1|16565.1|16577.4|16575.4|16577.5|16575.5|16566.1|16564.1|482
1637308200000|2021-11-19 07:50:00|16577.1|16575.1|16573.2|16571.2|16577.4|16575.4|16572.5|16570.5|372
1637308500000|2021-11-19 07:55:00|16573.1|16571.1|16569|16567|16574.2|16572.2|16568|16566|318
1637308800000|2021-11-19 08:00:00|16568.9|16566.9|16562|16560|16571.7|16569.7|16557|16555|857
1637309100000|2021-11-19 08:05:00|16561.4|16559.4|16558.4|16556.4|16563.5|16561.5|16555.1|16553.1|1020
1637309400000|2021-11-19 08:10:00|16558.2|16556.2|16563|16561|16563.7|16561.7|16553.4|16551.4|833
1637309700000|2021-11-19 08:15:00|16562.9|16560.9|16558.1|16556.1|16564|16562|16555.7|16553.7|376
1637310000000|2021-11-19 08:20:00|16557.2|16555.2|16560.4|16558.4|16560.5|16558.5|16555.5|16553.5|215
1637310300000|2021-11-19 08:25:00|16560.2|16558.2|16562.2|16560.2|16563.9|16561.9|16557.6|16555.6|227
1637310600000|2021-11-19 08:30:00|16562.1|16560.1|16556|16554|16563|16561|16555|16553|298
1637310900000|2021-11-19 08:35:00|16555.9|16553.9|16558.7|16556.7|16559.4|16557.4|16553.6|16551.6|245
1637311200000|2021-11-19 08:40:00|16558|16556|16555|16553|16559|16557|16551.5|16549.5|359
1637311500000|2021-11-19 08:45:00|16554.7|16552.7|16559.6|16557.6|16562.4|16560.4|16553.2|16551.2|600
1637311800000|2021-11-19 08:50:00|16559.5|16557.5|16569|16567|16570|16568|16559.4|16557.4|468
1637312100000|2021-11-19 08:55:00|16568.9|16566.9|16564|16562|16569.1|16567.1|16563.2|16561.2|361
1637312400000|2021-11-19 09:00:00|16563.7|16561.7|16569.9|16567.9|16573|16571|16563|16561|503
1637312700000|2021-11-19 09:05:00|16570|16568|16569.2|16567.2|16571.2|16569.2|16567.6|16565.6|203
1637313000000|2021-11-19 09:10:00|16569.4|16567.4|16570.5|16568.5|16572.5|16570.5|16567.5|16565.5|177
1637313300000|2021-11-19 09:15:00|16570.6|16568.6|16574|16572|16575|16573|16569.5|16567.5|272
1637313600000|2021-11-19 09:20:00|16574.1|16572.1|16572.6|16570.6|16577|16575|16571.7|16569.7|310
1637313900000|2021-11-19 09:25:00|16572.5|16570.5|16566.7|16564.7|16579.7|16577.7|16566.7|16564.7|1203
1637314200000|2021-11-19 09:30:00|16566.9|16564.9|16564.2|16562.2|16568.4|16566.4|16557|16555|1188
1637314500000|2021-11-19 09:35:00|16564.4|16562.4|16564.5|16562.5|16566.6|16564.6|16559.6|16557.6|1119
1637314800000|2021-11-19 09:40:00|16564.2|16562.2|16545.7|16543.7|16570.9|16568.9|16545.5|16543.5|1914
1637315100000|2021-11-19 09:45:00|16545.9|16543.9|16557|16555|16564.9|16562.9|16545.5|16543.5|1315
1637315400000|2021-11-19 09:50:00|16556.9|16554.9|16545.5|16543.5|16562.9|16560.9|16545.5|16543.5|910
1637315700000|2021-11-19 09:55:00|16545.6|16543.6|16545.9|16543.9|16556|16554|16543.9|16541.9|1075
1637316000000|2021-11-19 10:00:00|16546|16544|16538.2|16536.2|16548.9|16546.9|16533|16531|1833
1637316300000|2021-11-19 10:05:00|16538.9|16536.9|16531.9|16529.9|16545|16543|16530.1|16528.1|1544
1637316600000|2021-11-19 10:10:00|16532|16530|16518.1|16516.1|16532.1|16530.1|16514|16512|2155
1637316900000|2021-11-19 10:15:00|16518|16516|16528|16526|16535.5|16533.5|16516|16514|1678
1637317200000|2021-11-19 10:20:00|16527.9|16525.9|16536.6|16534.6|16542.5|16540.5|16522.4|16520.4|1948
1637317500000|2021-11-19 10:25:00|16537.6|16535.6|16544.7|16542.7|16551.5|16549.5|16536.7|16534.7|1382
1637317800000|2021-11-19 10:30:00|16544.9|16542.9|16547.2|16545.2|16551.5|16549.5|16542|16540|930
1637318100000|2021-11-19 10:35:00|16547.1|16545.1|16548.2|16546.2|16552.5|16550.5|16542.1|16540.1|1122
1637318400000|2021-11-19 10:40:00|16549.4|16547.4|16547|16545|16557.5|16555.5|16547|16545|1704
1637318700000|2021-11-19 10:45:00|16547.1|16545.1|16549.2|16547.2|16551.2|16549.2|16543.7|16541.7|825
1637319000000|2021-11-19 10:50:00|16549.4|16547.4|16552.1|16550.1|16554.9|16552.9|16545|16543|933
1637319300000|2021-11-19 10:55:00|16551.9|16549.9|16549.7|16547.7|16554.9|16552.9|16545.7|16543.7|1130
1637319600000|2021-11-19 11:00:00|16549.9|16547.9|16544.6|16542.6|16554.5|16552.5|16542.4|16540.4|954
1637319900000|2021-11-19 11:05:00|16544.7|16542.7|16541.7|16539.7|16546.9|16544.9|16538|16536|1045
1637320200000|2021-11-19 11:10:00|16541.9|16539.9|16541.6|16539.6|16547|16545|16539.2|16537.2|844
1637320500000|2021-11-19 11:15:00|16541.7|16539.7|16553.2|16551.2|16555.9|16553.9|16540.7|16538.7|612
1637320800000|2021-11-19 11:20:00|16553.6|16551.6|16549.5|16547.5|16554.2|16552.2|16547.1|16545.1|562
1637321100000|2021-11-19 11:25:00|16549.4|16547.4|16554.9|16552.9|16557.2|16555.2|16549.2|16547.2|460
1637321400000|2021-11-19 11:30:00|16555|16553|16535.1|16533.1|16556.5|16554.5|16533|16531|1050
1637321700000|2021-11-19 11:35:00|16535.2|16533.2|16529.6|16527.6|16542.2|16540.2|16528.1|16526.1|832
1637322000000|2021-11-19 11:40:00|16529.7|16527.7|16537.9|16535.9|16538.1|16536.1|16521.4|16519.4|1249
1637322300000|2021-11-19 11:45:00|16537.7|16535.7|16531.1|16529.1|16539.9|16537.9|16531|16529|551
1637322600000|2021-11-19 11:50:00|16531|16529|16532.2|16530.2|16540.2|16538.2|16526.5|16524.5|726
1637322900000|2021-11-19 11:55:00|16532.6|16530.6|16537.4|16535.4|16537.7|16535.7|16526.9|16524.9|662
1637323200000|2021-11-19 12:00:00|16537.1|16535.1|16542.5|16540.5|16542.5|16540.5|16535.6|16533.6|708
1637323500000|2021-11-19 12:05:00|16542.1|16540.1|16559.4|16557.4|16560.1|16558.1|16541.6|16539.6|1455
1637323800000|2021-11-19 12:10:00|16559.7|16557.7|16546|16544|16559.9|16557.9|16541.4|16539.4|1104
1637324100000|2021-11-19 12:15:00|16546.1|16544.1|16543.4|16541.4|16546.9|16544.9|16538.7|16536.7|846
1637324400000|2021-11-19 12:20:00|16543.5|16541.5|16550|16548|16550.2|16548.2|16540|16538|695
1637324700000|2021-11-19 12:25:00|16550.5|16548.5|16554.1|16552.1|16555.4|16553.4|16547.9|16545.9|996
1637325000000|2021-11-19 12:30:00|16554.2|16552.2|16558.7|16556.7|16558.7|16556.7|16549.9|16547.9|943
1637325300000|2021-11-19 12:35:00|16559.5|16557.5|16553.9|16551.9|16564.2|16562.2|16552.1|16550.1|1213
1637325600000|2021-11-19 12:40:00|16554|16552|16548.9|16546.9|16557.7|16555.7|16547.5|16545.5|1131
1637325900000|2021-11-19 12:45:00|16549|16547|16552|16550|16553|16551|16541|16539|1462
1637326200000|2021-11-19 12:50:00|16552.1|16550.1|16553.7|16551.7|16555.5|16553.5|16549.2|16547.2|773
1637326500000|2021-11-19 12:55:00|16553.5|16551.5|16555.5|16553.5|16556.1|16554.1|16550.4|16548.4|825
1637326800000|2021-11-19 13:00:00|16555.6|16553.6|16565.7|16563.7|16567.5|16565.5|16554.6|16552.6|1682
1637327100000|2021-11-19 13:05:00|16565.6|16563.6|16569.6|16567.6|16569.6|16567.6|16560.9|16558.9|1354
1637327400000|2021-11-19 13:10:00|16569.5|16567.5|16556|16554|16569.5|16567.5|16554.6|16552.6|1629
1637327700000|2021-11-19 13:15:00|16556.1|16554.1|16550.4|16548.4|16558.7|16556.7|16547.9|16545.9|1331
1637328000000|2021-11-19 13:20:00|16550.7|16548.7|16557|16555|16558|16556|16550.1|16548.1|1530
1637328300000|2021-11-19 13:25:00|16555.5|16553.5|16558|16556|16559.7|16557.7|16548|16546|1538
1637328600000|2021-11-19 13:30:00|16557.1|16555.1|16552.1|16550.1|16562.2|16560.2|16548.2|16546.2|1370
1637328900000|2021-11-19 13:35:00|16552|16550|16556.1|16554.1|16558|16556|16550.9|16548.9|1123
1637329200000|2021-11-19 13:40:00|16555.7|16553.7|16564.5|16562.5|16567.5|16565.5|16555.1|16553.1|1920
1637329500000|2021-11-19 13:45:00|16565|16563|16566.2|16564.2|16569.2|16567.2|16564.1|16562.1|1402
1637329800000|2021-11-19 13:50:00|16566.1|16564.1|16569.5|16567.5|16571.9|16569.9|16562.2|16560.2|1293
1637330100000|2021-11-19 13:55:00|16569.7|16567.7|16572.2|16570.2|16573.2|16571.2|16569.2|16567.2|779
1637330400000|2021-11-19 14:00:00|16572|16570|16561|16559|16572.5|16570.5|16560|16558|1329
1637330700000|2021-11-19 14:05:00|16560.9|16558.9|16566.2|16564.2|16570.2|16568.2|16560.9|16558.9|1091
1637331000000|2021-11-19 14:10:00|16566.1|16564.1|16552.9|16550.9|16574.9|16572.9|16549.4|16547.4|4468
1637331300000|2021-11-19 14:15:00|16553.1|16551.1|16547.2|16545.2|16556.5|16554.5|16536|16534|5375
1637331600000|2021-11-19 14:20:00|16547.5|16545.5|16549.5|16547.5|16558|16556|16546.2|16544.2|2069
1637331900000|2021-11-19 14:25:00|16548.1|16546.1|16554.9|16552.9|16574.1|16572.1|16547.5|16545.5|6452
1637332200000|2021-11-19 14:30:00|16555.5|16553.5|16535.2|16534.2|16564.5|16563.5|16521.6|16520.6|20201
1637332500000|2021-11-19 14:35:00|16535.9|16534.9|16563.2|16562.2|16567|16566|16530.9|16529.9|11250
1637332800000|2021-11-19 14:40:00|16562.2|16561.2|16568.7|16567.7|16569|16568|16549.5|16548.5|7655
1637333100000|2021-11-19 14:45:00|16568.9|16567.9|16585.7|16584.7|16587|16586|16560.7|16559.7|10402
1637333400000|2021-11-19 14:50:00|16585.2|16584.2|16592.5|16591.5|16593.7|16592.7|16576.5|16575.5|8001
1637333700000|2021-11-19 14:55:00|16592.7|16591.7|16618.7|16617.7|16621.2|16620.2|16585.2|16584.2|13132
1637334000000|2021-11-19 15:00:00|16617.9|16616.9|16595.9|16594.9|16622.1|16621.1|16594|16593|11288
1637334300000|2021-11-19 15:05:00|16596|16595|16591.5|16590.5|16605|16604|16579.9|16578.9|10355
1637334600000|2021-11-19 15:10:00|16591.9|16590.9|16593.1|16592.1|16594.1|16593.1|16576|16575|7743
1637334900000|2021-11-19 15:15:00|16592.7|16591.7|16593.2|16592.2|16601|16600|16581.9|16580.9|6414
1637335200000|2021-11-19 15:20:00|16592.6|16591.6|16590.9|16589.9|16602.1|16601.1|16585.4|16584.4|5669
1637335500000|2021-11-19 15:25:00|16590.4|16589.4|16550.6|16549.6|16592.4|16591.4|16550.4|16549.4|11555
1637335800000|2021-11-19 15:30:00|16550.5|16549.5|16574.9|16573.9|16576.5|16575.5|16549.5|16548.5|7599
1637336100000|2021-11-19 15:35:00|16574.7|16573.7|16586.4|16585.4|16587.9|16586.9|16564.6|16563.6|5803
1637336400000|2021-11-19 15:40:00|16586.2|16585.2|16591.7|16590.7|16599.4|16598.4|16581.4|16580.4|5246
1637336700000|2021-11-19 15:45:00|16591.6|16590.6|16579.1|16578.1|16593.5|16592.5|16563.2|16562.2|8224
1637337000000|2021-11-19 15:50:00|16579.9|16578.9|16574.1|16573.1|16587.4|16586.4|16563.6|16562.6|5465
1637337300000|2021-11-19 15:55:00|16573.9|16572.9|16568.1|16567.1|16579.2|16578.2|16567.2|16566.2|4981
1637337600000|2021-11-19 16:00:00|16568|16567|16590.9|16589.9|16590.9|16589.9|16564.7|16563.7|5555
1637337900000|2021-11-19 16:05:00|16591.1|16590.1|16584.2|16583.2|16594|16593|16580.2|16579.2|4440
1637338200000|2021-11-19 16:10:00|16584|16583|16589.7|16588.7|16595|16594|16581.5|16580.5|3282
1637338500000|2021-11-19 16:15:00|16589.4|16588.4|16597.4|16596.4|16606.1|16605.1|16588.1|16587.1|4529
1637338800000|2021-11-19 16:20:00|16597.9|16596.9|16596.2|16595.2|16603.1|16602.1|16589.4|16588.4|3558
1637339100000|2021-11-19 16:25:00|16595.9|16594.9|16609.5|16608.5|16609.5|16608.5|16590.4|16589.4|4167
1637339400000|2021-11-19 16:30:00|16609.9|16608.9|16604.9|16603.9|16618|16617|16598.6|16597.6|5310
1637339700000|2021-11-19 16:35:00|16605.4|16604.4|16620.7|16619.7|16628.9|16627.9|16605.1|16604.1|6677
1637340000000|2021-11-19 16:40:00|16621.2|16620.2|16612.6|16611.6|16621.6|16620.6|16609.7|16608.7|4811
1637340300000|2021-11-19 16:45:00|16612.7|16611.7|16608.5|16607.5|16618.2|16617.2|16607.9|16606.9|3718
1637340600000|2021-11-19 16:50:00|16608.6|16607.6|16605.1|16604.1|16616.6|16615.6|16602.1|16601.1|3968
1637340900000|2021-11-19 16:55:00|16605|16604|16606.2|16605.2|16610.5|16609.5|16597.7|16596.7|3577
1637341200000|2021-11-19 17:00:00|16606.4|16605.4|16608.1|16607.1|16611.7|16610.7|16605.5|16604.5|2653
1637341500000|2021-11-19 17:05:00|16608|16607|16606.6|16605.6|16615.1|16614.1|16605.9|16604.9|2790
1637341800000|2021-11-19 17:10:00|16606.7|16605.7|16619.5|16618.5|16622.1|16621.1|16606|16605|3467
1637342100000|2021-11-19 17:15:00|16619|16618|16605.9|16604.9|16619.5|16618.5|16600.9|16599.9|3214
1637342400000|2021-11-19 17:20:00|16606|16605|16609.1|16608.1|16610.5|16609.5|16600.2|16599.2|2699
1637342700000|2021-11-19 17:25:00|16609|16608|16609.6|16608.6|16612.6|16611.6|16606.2|16605.2|1366
1637343000000|2021-11-19 17:30:00|16609.7|16608.7|16617.1|16616.1|16617.2|16616.2|16609.1|16608.1|2522
1637343300000|2021-11-19 17:35:00|16617|16616|16615.2|16614.2|16630.9|16629.9|16611.1|16610.1|5942
1637343600000|2021-11-19 17:40:00|16614.5|16613.5|16602.1|16601.1|16614.9|16613.9|16590.1|16589.1|6265
1637343900000|2021-11-19 17:45:00|16601.8|16600.8|16594.9|16593.9|16603.8|16602.8|16588.6|16587.6|4103
1637344200000|2021-11-19 17:50:00|16595.1|16594.1|16603.3|16602.3|16605|16604|16592.5|16591.5|3527
1637344500000|2021-11-19 17:55:00|16603.1|16602.1|16592.5|16591.5|16605.4|16604.4|16592.1|16591.1|3055
1637344800000|2021-11-19 18:00:00|16592.9|16591.9|16598.9|16597.9|16600|16599|16586|16585|4376
1637345100000|2021-11-19 18:05:00|16598.6|16597.6|16606.3|16605.3|16608.1|16607.1|16598.6|16597.6|3407
1637345400000|2021-11-19 18:10:00|16606.1|16605.1|16601.9|16600.9|16611.5|16610.5|16593.6|16592.6|5549
1637345700000|2021-11-19 18:15:00|16601.6|16600.6|16587.4|16586.4|16607|16606|16577.5|16576.5|5315
1637346000000|2021-11-19 18:20:00|16587.6|16586.6|16588.8|16587.8|16590.9|16589.9|16582.1|16581.1|3023
1637346300000|2021-11-19 18:25:00|16588.9|16587.9|16561.9|16560.9|16589.8|16588.8|16560.6|16559.6|5794
1637346600000|2021-11-19 18:30:00|16562.1|16561.1|16565.6|16564.6|16573.8|16572.8|16558.8|16557.8|4207
1637346900000|2021-11-19 18:35:00|16565.4|16564.4|16551.6|16550.6|16568.4|16567.4|16543.8|16542.8|5702
1637347200000|2021-11-19 18:40:00|16551.4|16550.4|16557.6|16556.6|16560.1|16559.1|16536.3|16535.3|5903
1637347500000|2021-11-19 18:45:00|16557.9|16556.9|16560.4|16559.4|16561|16560|16547.4|16546.4|3699
1637347800000|2021-11-19 18:50:00|16560.3|16559.3|16578.6|16577.6|16580.3|16579.3|16559.4|16558.4|4616
1637348100000|2021-11-19 18:55:00|16578.8|16577.8|16582.9|16581.9|16585.3|16584.3|16574|16573|3790
1637348400000|2021-11-19 19:00:00|16583.3|16582.3|16577.1|16576.1|16586|16585|16575|16574|3671
1637348700000|2021-11-19 19:05:00|16577.3|16576.3|16578.8|16577.8|16582.3|16581.3|16573.8|16572.8|2560
1637349000000|2021-11-19 19:10:00|16578.5|16577.5|16582.4|16581.4|16588.8|16587.8|16576.6|16575.6|2614
1637349300000|2021-11-19 19:15:00|16582.3|16581.3|16584.8|16583.8|16591.8|16590.8|16578.5|16577.5|3047
1637349600000|2021-11-19 19:20:00|16584.6|16583.6|16591.3|16590.3|16593.6|16592.6|16584.6|16583.6|2653
1637349900000|2021-11-19 19:25:00|16592.4|16591.4|16578.5|16577.5|16593.3|16592.3|16578.4|16577.4|2459
1637350200000|2021-11-19 19:30:00|16578.4|16577.4|16575.6|16574.6|16591.5|16590.5|16567.6|16566.6|4595
1637350500000|2021-11-19 19:35:00|16575.5|16574.5|16575.1|16574.1|16583.5|16582.5|16572.6|16571.6|2808
1637350800000|2021-11-19 19:40:00|16574.3|16573.3|16585.1|16584.1|16587.1|16586.1|16572.6|16571.6|2507
1637351100000|2021-11-19 19:45:00|16585.3|16584.3|16583.1|16582.1|16590.4|16589.4|16579.9|16578.9|2272
1637351400000|2021-11-19 19:50:00|16583.6|16582.6|16592.5|16591.5|16592.9|16591.9|16579.6|16578.6|2073
1637351700000|2021-11-19 19:55:00|16592.8|16591.8|16584.3|16583.3|16593.5|16592.5|16579.4|16578.4|2210
1637352000000|2021-11-19 20:00:00|16584.4|16583.4|16579|16578|16589.4|16588.4|16576.5|16575.5|2882
1637352300000|2021-11-19 20:05:00|16579.4|16578.4|16583.6|16582.6|16585.4|16584.4|16574|16573|2491
1637352600000|2021-11-19 20:10:00|16583.5|16582.5|16571.5|16570.5|16583.5|16582.5|16569.3|16568.3|2807
1637352900000|2021-11-19 20:15:00|16571.4|16570.4|16572.1|16571.1|16573.4|16572.4|16563.1|16562.1|3300
1637353200000|2021-11-19 20:20:00|16571.6|16570.6|16578|16577|16578.6|16577.6|16567|16566|3188
1637353500000|2021-11-19 20:25:00|16578.1|16577.1|16579.7|16578.7|16582.1|16581.1|16571.5|16570.5|3551
1637353800000|2021-11-19 20:30:00|16579.5|16578.5|16575.2|16574.2|16583.8|16582.8|16572.1|16571.1|3218
1637354100000|2021-11-19 20:35:00|16575.1|16574.1|16573|16572|16577.7|16576.7|16567.7|16566.7|3530
1637354400000|2021-11-19 20:40:00|16573.1|16572.1|16571.3|16570.3|16580.7|16579.7|16568.1|16567.1|3754
1637354700000|2021-11-19 20:45:00|16571.1|16570.1|16575.1|16574.1|16579.1|16578.1|16562.2|16561.2|5526
1637355000000|2021-11-19 20:50:00|16574.7|16573.7|16571.3|16570.3|16578.3|16577.3|16561.5|16560.5|7367
1637355300000|2021-11-19 20:55:00|16572|16571|16574.8|16573.8|16582.5|16581.5|16564.2|16563.2|13501
1637355600000|2021-11-19 21:00:00|16574.7|16573.7|16574.6|16572.6|16581.6|16579.6|16571.6|16569.6|4531
1637355900000|2021-11-19 21:05:00|16574.5|16572.5|16577.2|16575.2|16580.7|16578.7|16572.7|16570.7|1321
1637356200000|2021-11-19 21:10:00|16577.1|16575.1|16578.6|16576.6|16582.7|16580.7|16574.7|16572.7|1469
1637356500000|2021-11-19 21:15:00|16578.7|16576.7|16579|16577|16580.2|16578.2|16576.4|16574.4|264
1637356800000|2021-11-19 21:20:00|16579.1|16577.1|16582.9|16580.9|16584.4|16582.4|16578.5|16576.5|245
1637357100000|2021-11-19 21:25:00|16582.7|16580.7|16583.7|16581.7|16586.1|16584.1|16582.5|16580.5|390
1637357400000|2021-11-19 21:30:00|16583.4|16581.4|16583.4|16581.4|16585.2|16583.2|16582.7|16580.7|241
1637357700000|2021-11-19 21:35:00|16583.2|16581.2|16584|16582|16585.6|16583.6|16581.7|16579.7|207
1637358000000|2021-11-19 21:40:00|16583.9|16581.9|16586.2|16584.2|16586.2|16584.2|16582.6|16580.6|207
1637358300000|2021-11-19 21:45:00|16587.2|16585.2|16591|16589|16593.6|16591.6|16586.6|16584.6|586
1637358600000|2021-11-19 21:50:00|16590.9|16588.9|16589|16587|16591.2|16589.2|16587.9|16585.9|425
1637358900000|2021-11-19 21:55:00|16589.1|16587.1|16591.9|16586.9|16591.9|16589.6|16588.6|16586.6|251
1637535600000|2021-11-21 23:00:00|16609.2|16607.2|16616.6|16614.6|16621.9|16619.9|16607.6|16605.6|1074
1637535900000|2021-11-21 23:05:00|16616.9|16614.9|16613.9|16611.9|16621.4|16619.4|16613.7|16611.7|421
1637536200000|2021-11-21 23:10:00|16613.7|16611.7|16603.7|16601.7|16614.1|16612.1|16599.4|16597.4|735
1637536500000|2021-11-21 23:15:00|16603.6|16601.6|16601.2|16599.2|16603.9|16601.9|16599.9|16597.9|188
1637536800000|2021-11-21 23:20:00|16601.1|16599.1|16604.1|16602.1|16604.2|16602.2|16600.5|16598.5|162
1637537100000|2021-11-21 23:25:00|16604|16602|16607.1|16605.1|16608.6|16606.6|16603.6|16601.6|247
1637537400000|2021-11-21 23:30:00|16607|16605|16603.1|16601.1|16607.2|16605.2|16602.6|16600.6|141
1637537700000|2021-11-21 23:35:00|16603|16601|16605.5|16603.5|16608.7|16606.7|16602.9|16600.9|140
1637538000000|2021-11-21 23:40:00|16605.4|16603.4|16602|16600|16607.6|16605.6|16602|16600|111
1637538300000|2021-11-21 23:45:00|16602.5|16600.5|16597.9|16595.9|16602.5|16600.5|16594.5|16592.5|428
1637538600000|2021-11-21 23:50:00|16597.7|16595.7|16599.7|16597.7|16600.5|16598.5|16595.6|16593.6|209
1637538900000|2021-11-21 23:55:00|16599.1|16597.1|16592.1|16590.1|16599.4|16597.4|16591.1|16589.1|371
1637539200000|2021-11-22 00:00:00|16592.2|16590.2|16595.9|16593.9|16598|16596|16585.7|16583.7|697
1637539500000|2021-11-22 00:05:00|16596.7|16594.7|16604.1|16602.1|16604.7|16602.7|16596.7|16594.7|327
1637539800000|2021-11-22 00:10:00|16604.2|16602.2|16610.2|16608.2|16611.2|16609.2|16604.1|16602.1|433
1637540100000|2021-11-22 00:15:00|16610.4|16608.4|16605.1|16603.1|16610.7|16608.7|16604.2|16602.2|358
1637540400000|2021-11-22 00:20:00|16605|16603|16607.2|16605.2|16608.5|16606.5|16604.7|16602.7|137
1637540700000|2021-11-22 00:25:00|16607.6|16605.6|16612.9|16610.9|16613.6|16611.6|16606.9|16604.9|252
1637541000000|2021-11-22 00:30:00|16612.7|16610.7|16613.1|16611.1|16614|16612|16610|16608|163
1637541300000|2021-11-22 00:35:00|16613|16611|16608.6|16606.6|16614.2|16612.2|16606.7|16604.7|282
1637541600000|2021-11-22 00:40:00|16608.7|16606.7|16612.6|16610.6|16613.7|16611.7|16608.6|16606.6|199
1637541900000|2021-11-22 00:45:00|16612.7|16610.7|16613.9|16611.9|16617.5|16615.5|16610.4|16608.4|543
1637542200000|2021-11-22 00:50:00|16614.2|16612.2|16617.9|16615.9|16618|16616|16614.1|16612.1|623
1637542500000|2021-11-22 00:55:00|16617.6|16615.6|16616.7|16614.7|16618.7|16616.7|16615.1|16613.1|390
1637542800000|2021-11-22 01:00:00|16616.4|16614.4|16627.7|16625.7|16628.4|16626.4|16615.6|16613.6|1054
1637543100000|2021-11-22 01:05:00|16627.9|16625.9|16632.1|16630.1|16635.1|16633.1|16625.5|16623.5|1265
1637543400000|2021-11-22 01:10:00|16632|16630|16628.4|16626.4|16632.2|16630.2|16626.6|16624.6|361
1637543700000|2021-11-22 01:15:00|16628.5|16626.5|16628.7|16626.7|16631.4|16629.4|16627|16625|285
1637544000000|2021-11-22 01:20:00|16628.9|16626.9|16626.9|16624.9|16630|16628|16625.9|16623.9|241
1637544300000|2021-11-22 01:25:00|16627|16625|16627.6|16625.6|16629.4|16627.4|16625.2|16623.2|172
1637544600000|2021-11-22 01:30:00|16627.5|16625.5|16623|16621|16630|16628|16621.9|16619.9|330
1637544900000|2021-11-22 01:35:00|16622.9|16620.9|16623.2|16621.2|16623.9|16621.9|16620.2|16618.2|330
1637545200000|2021-11-22 01:40:00|16623.1|16621.1|16620.4|16618.4|16626.1|16624.1|16619.7|16617.7|255
1637545500000|2021-11-22 01:45:00|16620.5|16618.5|16620.7|16618.7|16621.5|16619.5|16618.1|16616.1|310
1637545800000|2021-11-22 01:50:00|16621.1|16619.1|16625|16623|16627.7|16625.7|16620.1|16618.1|253
1637546100000|2021-11-22 01:55:00|16625.1|16623.1|16625.9|16623.9|16627.6|16625.6|16623.7|16621.7|195
1637546400000|2021-11-22 02:00:00|16626|16624|16629.4|16627.4|16630.7|16628.7|16625.4|16623.4|320
1637546700000|2021-11-22 02:05:00|16629.5|16627.5|16626.9|16624.9|16630.7|16628.7|16626.9|16624.9|169
1637547000000|2021-11-22 02:10:00|16626.7|16624.7|16623.9|16621.9|16627.9|16625.9|16623.6|16621.6|240
1637547300000|2021-11-22 02:15:00|16623.6|16621.6|16624|16622|16626.9|16624.9|16622.4|16620.4|193
1637547600000|2021-11-22 02:20:00|16623.5|16621.5|16621.2|16619.2|16623.9|16621.9|16621|16619|146
1637547900000|2021-11-22 02:25:00|16621.4|16619.4|16621.7|16619.7|16623.7|16621.7|16621.2|16619.2|115
1637548200000|2021-11-22 02:30:00|16621.6|16619.6|16624.9|16622.9|16625.2|16623.2|16620.1|16618.1|192
1637548500000|2021-11-22 02:35:00|16624.7|16622.7|16626.2|16624.2|16626.2|16624.2|16622.2|16620.2|116
1637548800000|2021-11-22 02:40:00|16625.6|16623.6|16625.6|16623.6|16628.6|16626.6|16624.4|16622.4|259
1637549100000|2021-11-22 02:45:00|16625.5|16623.5|16628|16626|16628.1|16626.1|16624.5|16622.5|85
1637549400000|2021-11-22 02:50:00|16628.1|16626.1|16628.4|16626.4|16629.1|16627.1|16626.1|16624.1|205
1637549700000|2021-11-22 02:55:00|16628.5|16626.5|16629.4|16627.4|16629.7|16627.7|16625.7|16623.7|104
1637550000000|2021-11-22 03:00:00|16629|16627|16626.9|16624.9|16629.7|16627.7|16626.2|16624.2|130
1637550300000|2021-11-22 03:05:00|16626.7|16624.7|16624.2|16622.2|16626.9|16624.9|16624.1|16622.1|92
1637550600000|2021-11-22 03:10:00|16624.4|16622.4|16624.4|16622.4|16627.1|16625.1|16624.2|16622.2|125
1637550900000|2021-11-22 03:15:00|16624.5|16622.5|16626.1|16624.1|16626.7|16624.7|16623.4|16621.4|73
1637551200000|2021-11-22 03:20:00|16626.2|16624.2|16625.7|16623.7|16626.4|16624.4|16624.7|16622.7|107
1637551500000|2021-11-22 03:25:00|16625.5|16623.5|16629.9|16627.9|16630.7|16628.7|16625.2|16623.2|277
1637551800000|2021-11-22 03:30:00|16630|16628|16626.2|16624.2|16630.1|16628.1|16625.2|16623.2|131
1637552100000|2021-11-22 03:35:00|16626.4|16624.4|16627.6|16625.6|16628.9|16626.9|16626.2|16624.2|95
1637552400000|2021-11-22 03:40:00|16627.7|16625.7|16630.1|16628.1|16631.7|16629.7|16627.7|16625.7|150
1637552700000|2021-11-22 03:45:00|16630|16628|16626.5|16624.5|16630|16628|16626.4|16624.4|150
1637553000000|2021-11-22 03:50:00|16626.7|16624.7|16626.7|16624.7|16628.9|16626.9|16626.2|16624.2|86
1637553300000|2021-11-22 03:55:00|16626.9|16624.9|16627.7|16625.7|16628.6|16626.6|16626.9|16624.9|48
1637553600000|2021-11-22 04:00:00|16627.9|16625.9|16630.4|16628.4|16632.9|16630.9|16627.9|16625.9|525
1637553900000|2021-11-22 04:05:00|16630.5|16628.5|16630.5|16628.5|16631.2|16629.2|16627.9|16625.9|185
1637554200000|2021-11-22 04:10:00|16630.4|16628.4|16629.9|16627.9|16631.2|16629.2|16628.4|16626.4|178
1637554500000|2021-11-22 04:15:00|16629.7|16627.7|16630.1|16628.1|16630.5|16628.5|16628.4|16626.4|81
1637554800000|2021-11-22 04:20:00|16630|16628|16629.2|16627.2|16630.5|16628.5|16628.2|16626.2|86
1637555100000|2021-11-22 04:25:00|16628.7|16626.7|16627.5|16625.5|16629|16627|16622.7|16620.7|448
1637555400000|2021-11-22 04:30:00|16627.6|16625.6|16623.1|16621.1|16627.6|16625.6|16623|16621|155
1637555700000|2021-11-22 04:35:00|16623.4|16621.4|16623.4|16621.4|16623.9|16621.9|16622|16620|101
1637556000000|2021-11-22 04:40:00|16623.2|16621.2|16622.7|16620.7|16624.1|16622.1|16622.1|16620.1|121
1637556300000|2021-11-22 04:45:00|16623|16621|16620.5|16618.5|16623|16621|16619.4|16617.4|235
1637556600000|2021-11-22 04:50:00|16620|16618|16618.2|16616.2|16620.7|16618.7|16617.9|16615.9|195
1637556900000|2021-11-22 04:55:00|16618.1|16616.1|16614.7|16612.7|16619.1|16617.1|16614.5|16612.5|308
1637557200000|2021-11-22 05:00:00|16614.6|16612.6|16612|16610|16617|16615|16611|16609|399
1637557500000|2021-11-22 05:05:00|16611.9|16609.9|16611.7|16609.7|16613.5|16611.5|16610.2|16608.2|187
1637557800000|2021-11-22 05:10:00|16611.9|16609.9|16611|16609|16612.4|16610.4|16609.5|16607.5|139
1637558100000|2021-11-22 05:15:00|16611.1|16609.1|16612.7|16610.7|16613|16611|16610.2|16608.2|98
1637558400000|2021-11-22 05:20:00|16612.9|16610.9|16614.2|16612.2|16614.2|16612.2|16612.2|16610.2|130
1637558700000|2021-11-22 05:25:00|16614.6|16612.6|16616|16614|16616.6|16614.6|16614|16612|259
1637559000000|2021-11-22 05:30:00|16616.1|16614.1|16615|16613|16616.5|16614.5|16614.4|16612.4|173
1637559300000|2021-11-22 05:35:00|16614.9|16612.9|16619.5|16617.5|16619.5|16617.5|16613.2|16611.2|226
1637559600000|2021-11-22 05:40:00|16619.6|16617.6|16619.2|16617.2|16621.6|16619.6|16618.1|16616.1|230
1637559900000|2021-11-22 05:45:00|16619.6|16617.6|16620.6|16618.6|16621.2|16619.2|16619.5|16617.5|80
1637560200000|2021-11-22 05:50:00|16620.7|16618.7|16622.5|16620.5|16623.4|16621.4|16620.6|16618.6|167
1637560500000|2021-11-22 05:55:00|16622.7|16620.7|16622.7|16620.7|16622.9|16620.9|16620.2|16618.2|146
1637560800000|2021-11-22 06:00:00|16622.6|16620.6|16619.7|16617.7|16623.6|16621.6|16619.4|16617.4|117
1637561100000|2021-11-22 06:05:00|16619.6|16617.6|16616.5|16614.5|16619.6|16617.6|16616.2|16614.2|120
1637561400000|2021-11-22 06:10:00|16616.6|16614.6|16617.1|16615.1|16618.2|16616.2|16616.2|16614.2|53
1637561700000|2021-11-22 06:15:00|16617|16615|16620.4|16618.4|16621.9|16619.9|16617|16615|76
1637562000000|2021-11-22 06:20:00|16620.2|16618.2|16621.9|16619.9|16622.2|16620.2|16619.1|16617.1|112
1637562300000|2021-11-22 06:25:00|16621.7|16619.7|16626.1|16624.1|16626.4|16624.4|16620.2|16618.2|201
1637562600000|2021-11-22 06:30:00|16626|16624|16619.9|16617.9|16627|16625|16619.7|16617.7|192
1637562900000|2021-11-22 06:35:00|16619.7|16617.7|16619.9|16617.9|16622.1|16620.1|16619.4|16617.4|57
1637563200000|2021-11-22 06:40:00|16620.1|16618.1|16619|16617|16621.2|16619.2|16615.5|16613.5|194
1637563500000|2021-11-22 06:45:00|16619.2|16617.2|16619.6|16617.6|16620.5|16618.5|16618.4|16616.4|66
1637563800000|2021-11-22 06:50:00|16619.2|16617.2|16616.5|16614.5|16619.4|16617.4|16616.5|16614.5|70
1637564100000|2021-11-22 06:55:00|16616.9|16614.9|16619.2|16617.2|16620|16618|16616.1|16614.1|144
1637564400000|2021-11-22 07:00:00|16619.7|16617.7|16614.2|16612.2|16622.2|16620.2|16613.1|16611.1|369
1637564700000|2021-11-22 07:05:00|16614.4|16612.4|16620.6|16618.6|16621.5|16619.5|16613|16611|223
1637565000000|2021-11-22 07:10:00|16620.5|16618.5|16622.1|16620.1|16624.2|16622.2|16620.4|16618.4|167
1637565300000|2021-11-22 07:15:00|16622.2|16620.2|16620.9|16618.9|16623.7|16621.7|16620|16618|123
1637565600000|2021-11-22 07:20:00|16621|16619|16623.1|16621.1|16624.6|16622.6|16619.4|16617.4|122
1637565900000|2021-11-22 07:25:00|16623.2|16621.2|16619.7|16617.7|16625.6|16623.6|16619.6|16617.6|177
1637566200000|2021-11-22 07:30:00|16619.9|16617.9|16626.1|16624.1|16626.1|16624.1|16619.7|16617.7|202
1637566500000|2021-11-22 07:35:00|16626|16624|16630.9|16628.9|16633.6|16631.6|16624.9|16622.9|528
1637566800000|2021-11-22 07:40:00|16631|16629|16628.1|16626.1|16631.1|16629.1|16628|16626|166
1637567100000|2021-11-22 07:45:00|16628|16626|16626.1|16624.1|16628.5|16626.5|16624.6|16622.6|173
1637567400000|2021-11-22 07:50:00|16626.2|16624.2|16630.2|16628.2|16631.2|16629.2|16626.1|16624.1|151
1637567700000|2021-11-22 07:55:00|16629.9|16627.9|16627.5|16625.5|16633.2|16631.2|16627.1|16625.1|281
1637568000000|2021-11-22 08:00:00|16627.6|16625.6|16625.7|16623.7|16629.6|16627.6|16622.6|16620.6|344
1637568300000|2021-11-22 08:05:00|16626.1|16624.1|16622.6|16620.6|16629.1|16627.1|16620.2|16618.2|476
1637568600000|2021-11-22 08:10:00|16622.5|16620.5|16624.5|16622.5|16625.4|16623.4|16622|16620|219
1637568900000|2021-11-22 08:15:00|16624.4|16622.4|16627.9|16625.9|16628.5|16626.5|16622.4|16620.4|225
1637569200000|2021-11-22 08:20:00|16628|16626|16634.5|16632.5|16637.7|16635.7|16628|16626|845
1637569500000|2021-11-22 08:25:00|16634.6|16632.6|16626.2|16624.2|16636.7|16634.7|16623.5|16621.5|541
1637569800000|2021-11-22 08:30:00|16626.1|16624.1|16632.6|16630.6|16632.9|16630.9|16625.9|16623.9|301
1637570100000|2021-11-22 08:35:00|16633.1|16631.1|16629.2|16627.2|16633.2|16631.2|16627.9|16625.9|218
1637570400000|2021-11-22 08:40:00|16629|16627|16624.2|16622.2|16629|16627|16623.9|16621.9|254
1637570700000|2021-11-22 08:45:00|16624|16622|16621.7|16619.7|16626.1|16624.1|16619.5|16617.5|450
1637571000000|2021-11-22 08:50:00|16621.6|16619.6|16623.9|16621.9|16623.9|16621.9|16617.6|16615.6|564
1637571300000|2021-11-22 08:55:00|16624.2|16622.2|16629.4|16627.4|16629.9|16627.9|16623.4|16621.4|404
1637571600000|2021-11-22 09:00:00|16629.2|16627.2|16640.2|16638.2|16640.9|16638.9|16628.7|16626.7|1065
1637571900000|2021-11-22 09:05:00|16640.4|16638.4|16645.9|16643.9|16651.7|16649.7|16638.7|16636.7|1795
1637572200000|2021-11-22 09:10:00|16645.4|16643.4|16645.7|16643.7|16651.1|16649.1|16644.2|16642.2|769
1637572500000|2021-11-22 09:15:00|16645.6|16643.6|16646.5|16644.5|16648.5|16646.5|16644|16642|354
1637572800000|2021-11-22 09:20:00|16646.4|16644.4|16646.5|16644.5|16647.7|16645.7|16644.5|16642.5|386
1637573100000|2021-11-22 09:25:00|16646.6|16644.6|16648.7|16646.7|16651.2|16649.2|16646.5|16644.5|440
1637573400000|2021-11-22 09:30:00|16648.6|16646.6|16645.5|16643.5|16649|16647|16645.2|16643.2|379
1637573700000|2021-11-22 09:35:00|16645.4|16643.4|16641.4|16639.4|16646.9|16644.9|16640.7|16638.7|374
1637574000000|2021-11-22 09:40:00|16641.5|16639.5|16641.2|16639.2|16642.9|16640.9|16640.6|16638.6|280
1637574300000|2021-11-22 09:45:00|16641.4|16639.4|16640|16638|16642.9|16640.9|16639.2|16637.2|408
1637574600000|2021-11-22 09:50:00|16640.1|16638.1|16646|16644|16646.9|16644.9|16639.1|16637.1|352
1637574900000|2021-11-22 09:55:00|16646.2|16644.2|16642.5|16640.5|16648.9|16646.9|16641.6|16639.6|426
1637575200000|2021-11-22 10:00:00|16642.6|16640.6|16646|16644|16647|16645|16642|16640|265
1637575500000|2021-11-22 10:05:00|16645.9|16643.9|16642.7|16640.7|16648.9|16646.9|16641.5|16639.5|590
1637575800000|2021-11-22 10:10:00|16643|16641|16642.9|16640.9|16646.2|16644.2|16639.9|16637.9|381
1637576100000|2021-11-22 10:15:00|16643|16641|16645|16643|16645.2|16643.2|16642.2|16640.2|232
1637576400000|2021-11-22 10:20:00|16644.9|16642.9|16642.6|16640.6|16645.7|16643.7|16642|16640|112
1637576700000|2021-11-22 10:25:00|16642.5|16640.5|16637.2|16635.2|16645.4|16643.4|16636.6|16634.6|484
1637577000000|2021-11-22 10:30:00|16637|16635|16636.4|16634.4|16641|16639|16636.2|16634.2|254
1637577300000|2021-11-22 10:35:00|16636.5|16634.5|16643|16641|16643.7|16641.7|16636.4|16634.4|433
1637577600000|2021-11-22 10:40:00|16642.9|16640.9|16637.7|16635.7|16643|16641|16633.5|16631.5|546
1637577900000|2021-11-22 10:45:00|16637.5|16635.5|16635.1|16633.1|16637.6|16635.6|16633.4|16631.4|282
1637578200000|2021-11-22 10:50:00|16635|16633|16634.1|16632.1|16636.4|16634.4|16629.2|16627.2|521
1637578500000|2021-11-22 10:55:00|16634.2|16632.2|16636|16634|16636.7|16634.7|16634.1|16632.1|169
1637578800000|2021-11-22 11:00:00|16635.9|16633.9|16638.9|16636.9|16639.5|16637.5|16632.7|16630.7|364
1637579100000|2021-11-22 11:05:00|16639|16637|16643.6|16641.6|16643.7|16641.7|16637.9|16635.9|373
1637579400000|2021-11-22 11:10:00|16643.5|16641.5|16639.2|16637.2|16644.2|16642.2|16638.7|16636.7|310
1637579700000|2021-11-22 11:15:00|16639.1|16637.1|16640|16638|16641.6|16639.6|16636.6|16634.6|266
1637580000000|2021-11-22 11:20:00|16640.1|16638.1|16638.7|16636.7|16641.7|16639.7|16637|16635|218
1637580300000|2021-11-22 11:25:00|16639.1|16637.1|16636|16634|16639.5|16637.5|16634.2|16632.2|261
1637580600000|2021-11-22 11:30:00|16635.9|16633.9|16637.7|16635.7|16637.7|16635.7|16633|16631|202
1637580900000|2021-11-22 11:35:00|16638|16636|16646.7|16644.7|16646.9|16644.9|16636.9|16634.9|351
1637581200000|2021-11-22 11:40:00|16646.6|16644.6|16641.7|16639.7|16649.1|16647.1|16640.4|16638.4|411
1637581500000|2021-11-22 11:45:00|16641.9|16639.9|16641.4|16639.4|16642.4|16640.4|16640.2|16638.2|102
1637581800000|2021-11-22 11:50:00|16641.5|16639.5|16646.5|16644.5|16647.7|16645.7|16638.1|16636.1|1752
1637582100000|2021-11-22 11:55:00|16646.2|16644.2|16644.1|16642.1|16648.5|16646.5|16642.4|16640.4|790
1637582400000|2021-11-22 12:00:00|16643.9|16641.9|16646.9|16644.9|16650.2|16648.2|16640.6|16638.6|1013
1637582700000|2021-11-22 12:05:00|16646.4|16644.4|16647.6|16645.6|16650.2|16648.2|16645|16643|670
1637583000000|2021-11-22 12:10:00|16647.7|16645.7|16637.5|16635.5|16648.2|16646.2|16637.4|16635.4|718
1637583300000|2021-11-22 12:15:00|16637.7|16635.7|16635.9|16633.9|16641.2|16639.2|16634.7|16632.7|561
1637583600000|2021-11-22 12:20:00|16635.7|16633.7|16635.6|16633.6|16638.2|16636.2|16630.5|16628.5|1016
1637583900000|2021-11-22 12:25:00|16635.4|16633.4|16636.7|16634.7|16639.4|16637.4|16634.6|16632.6|387
1637584200000|2021-11-22 12:30:00|16636.6|16634.6|16643.4|16641.4|16646.1|16644.1|16634.5|16632.5|874
1637584500000|2021-11-22 12:35:00|16643.2|16641.2|16644.2|16642.2|16645.9|16643.9|16642.4|16640.4|386
1637584800000|2021-11-22 12:40:00|16644.4|16642.4|16643.5|16641.5|16645.4|16643.4|16641.7|16639.7|386
1637585100000|2021-11-22 12:45:00|16643.6|16641.6|16644.2|16642.2|16646.7|16644.7|16643.5|16641.5|232
1637585400000|2021-11-22 12:50:00|16644.1|16642.1|16641|16639|16645.1|16643.1|16639.9|16637.9|277
1637585700000|2021-11-22 12:55:00|16640.9|16638.9|16637.7|16635.7|16642.4|16640.4|16637.1|16635.1|377
1637586000000|2021-11-22 13:00:00|16638.1|16636.1|16639.7|16637.7|16640.4|16638.4|16633.4|16631.4|812
1637586300000|2021-11-22 13:05:00|16639.9|16637.9|16637.5|16635.5|16641.1|16639.1|16637.1|16635.1|565
1637586600000|2021-11-22 13:10:00|16638|16636|16636.7|16634.7|16642.9|16640.9|16636.7|16634.7|638
1637586900000|2021-11-22 13:15:00|16636.9|16634.9|16635.7|16633.7|16638.4|16636.4|16633.1|16631.1|742
1637587200000|2021-11-22 13:20:00|16635.9|16633.9|16640|16638|16640.2|16638.2|16633.2|16631.2|529
1637587500000|2021-11-22 13:25:00|16640.1|16638.1|16642.5|16640.5|16645.5|16643.5|16640|16638|763
1637587800000|2021-11-22 13:30:00|16642.4|16640.4|16648|16646|16649.7|16647.7|16642.1|16640.1|1176
1637588100000|2021-11-22 13:35:00|16647.9|16645.9|16648.5|16646.5|16651.1|16649.1|16645.7|16643.7|643
1637588400000|2021-11-22 13:40:00|16648.4|16646.4|16646.7|16644.7|16648.9|16646.9|16642.2|16640.2|710
1637588700000|2021-11-22 13:45:00|16647.2|16645.2|16645.2|16643.2|16649.2|16647.2|16644.6|16642.6|673
1637589000000|2021-11-22 13:50:00|16645.1|16643.1|16646.4|16644.4|16647.6|16645.6|16641.7|16639.7|768
1637589300000|2021-11-22 13:55:00|16646.2|16644.2|16654.2|16652.2|16656.7|16654.7|16645.5|16643.5|1687
1637589600000|2021-11-22 14:00:00|16654.5|16652.5|16655.4|16653.4|16664.7|16662.7|16642.5|16640.5|5048
1637589900000|2021-11-22 14:05:00|16655.2|16653.2|16651.6|16649.6|16658.4|16656.4|16648.9|16646.9|1970
1637590200000|2021-11-22 14:10:00|16651.5|16649.5|16654.4|16652.4|16657.7|16655.7|16648.5|16646.5|1211
1637590500000|2021-11-22 14:15:00|16654.2|16652.2|16648|16646|16655|16653|16645.4|16643.4|2040
1637590800000|2021-11-22 14:20:00|16647.9|16645.9|16640.5|16638.5|16648|16646|16639|16637|1809
1637591100000|2021-11-22 14:25:00|16641|16639|16642|16640|16645.9|16643.9|16637|16635|2621
1637591400000|2021-11-22 14:30:00|16641.5|16640.5|16672.4|16671.4|16684.4|16683.4|16641.1|16640.1|19746
1637591700000|2021-11-22 14:35:00|16673|16672|16698.4|16697.4|16701.7|16700.7|16672.4|16671.4|16111
1637592000000|2021-11-22 14:40:00|16698.5|16697.5|16712.9|16711.9|16712.9|16711.9|16690.5|16689.5|12698
1637592300000|2021-11-22 14:45:00|16713.2|16712.2|16730.6|16729.6|16730.6|16729.6|16698.7|16697.7|14287
1637592600000|2021-11-22 14:50:00|16731.4|16730.4|16731.7|16730.7|16737.7|16736.7|16717.7|16716.7|12070
1637592900000|2021-11-22 14:55:00|16731.6|16730.6|16723.7|16722.7|16740.2|16739.2|16721.7|16720.7|8995
1637593200000|2021-11-22 15:00:00|16723.9|16722.9|16746.7|16745.7|16757.6|16756.6|16723.9|16722.9|15864
1637593500000|2021-11-22 15:05:00|16746.9|16745.9|16745.4|16744.4|16750.7|16749.7|16731.5|16730.5|10215
1637593800000|2021-11-22 15:10:00|16745.8|16744.8|16757.6|16756.6|16759.6|16758.6|16743.6|16742.6|8024
1637594100000|2021-11-22 15:15:00|16757.7|16756.7|16753.7|16752.7|16769.7|16768.7|16753.3|16752.3|9206
1637594400000|2021-11-22 15:20:00|16753.6|16752.6|16756.5|16755.5|16759.2|16758.2|16749.3|16748.3|5840
1637594700000|2021-11-22 15:25:00|16756.3|16755.3|16746.8|16745.8|16756.7|16755.7|16739.8|16738.8|6756
1637595000000|2021-11-22 15:30:00|16746.7|16745.7|16748|16747|16753.1|16752.1|16744.3|16743.3|5371
1637595300000|2021-11-22 15:35:00|16748.5|16747.5|16743.1|16742.1|16749.7|16748.7|16739.1|16738.1|4394
1637595600000|2021-11-22 15:40:00|16743.5|16742.5|16740.2|16739.2|16748.5|16747.5|16737.7|16736.7|4662
1637595900000|2021-11-22 15:45:00|16740.3|16739.3|16738.1|16737.1|16747.3|16746.3|16736.8|16735.8|5124
1637596200000|2021-11-22 15:50:00|16738|16737|16728.5|16727.5|16742.3|16741.3|16725.6|16724.6|6220
1637596500000|2021-11-22 15:55:00|16728.7|16727.7|16702.7|16701.7|16730.5|16729.5|16693.1|16692.1|12819
1637596800000|2021-11-22 16:00:00|16702|16701|16672.2|16671.2|16708.3|16707.3|16672.1|16671.1|10392
1637597100000|2021-11-22 16:05:00|16672.6|16671.6|16667|16666|16676.5|16675.5|16658.2|16657.2|11727
1637597400000|2021-11-22 16:10:00|16666.7|16665.7|16657.5|16656.5|16670.6|16669.6|16641.1|16640.1|10544
1637597700000|2021-11-22 16:15:00|16657.2|16656.2|16645|16644|16661.1|16660.1|16642.5|16641.5|5768
1637598000000|2021-11-22 16:20:00|16645.1|16644.1|16635.2|16634.2|16654.7|16653.7|16624.8|16623.8|10002
1637598300000|2021-11-22 16:25:00|16635.1|16634.1|16615.5|16614.5|16635.6|16634.6|16606.2|16605.2|10508
1637598600000|2021-11-22 16:30:00|16615.6|16614.6|16628|16627|16639.2|16638.2|16607.2|16606.2|10969
1637598900000|2021-11-22 16:35:00|16628.3|16627.3|16620.1|16619.1|16637|16636|16617.5|16616.5|6732
1637599200000|2021-11-22 16:40:00|16619.3|16618.3|16583|16582|16625.1|16624.1|16581.8|16580.8|14976
1637599500000|2021-11-22 16:45:00|16583.1|16582.1|16568.5|16567.5|16604.1|16603.1|16563.5|16562.5|15664
1637599800000|2021-11-22 16:50:00|16568.7|16567.7|16522.7|16521.7|16576.1|16575.1|16516.7|16515.7|18680
1637600100000|2021-11-22 16:55:00|16521.8|16520.8|16509.2|16508.2|16527.6|16526.6|16459|16458|25005
1637600400000|2021-11-22 17:00:00|16509|16508|16500.6|16499.6|16536.7|16535.7|16469.1|16468.1|20677
1637600700000|2021-11-22 17:05:00|16500.5|16499.5|16494.1|16493.1|16516.1|16515.1|16483.7|16482.7|11028
1637601000000|2021-11-22 17:10:00|16493.7|16492.7|16500.2|16499.2|16511.6|16510.6|16489.1|16488.1|7704
1637601300000|2021-11-22 17:15:00|16500|16499|16501.2|16500.2|16527.5|16526.5|16486|16485|11186
1637601600000|2021-11-22 17:20:00|16501.3|16500.3|16480.2|16479.2|16506|16505|16476.8|16475.8|8960
1637601900000|2021-11-22 17:25:00|16479.5|16478.5|16510.5|16509.5|16517.5|16516.5|16479.5|16478.5|12080
1637602200000|2021-11-22 17:30:00|16510.6|16509.6|16531.3|16530.3|16534.8|16533.8|16507|16506|9637
1637602500000|2021-11-22 17:35:00|16531.1|16530.1|16540.7|16539.7|16544.7|16543.7|16522.2|16521.2|7771
1637602800000|2021-11-22 17:40:00|16540.6|16539.6|16557|16556|16557.8|16556.8|16540.3|16539.3|7972
1637603100000|2021-11-22 17:45:00|16556.8|16555.8|16559.6|16558.6|16563.8|16562.8|16547.7|16546.7|6305
1637603400000|2021-11-22 17:50:00|16560.5|16559.5|16522|16521|16563.5|16562.5|16518.7|16517.7|9155
1637603700000|2021-11-22 17:55:00|16521.8|16520.8|16531.7|16530.7|16545.8|16544.8|16517.5|16516.5|7199
1637604000000|2021-11-22 18:00:00|16532.2|16531.2|16497.5|16496.5|16533.7|16532.7|16497.2|16496.2|8124
1637604300000|2021-11-22 18:05:00|16497.3|16496.3|16502.8|16501.8|16515.2|16514.2|16497.2|16496.2|4723
1637604600000|2021-11-22 18:10:00|16503|16502|16518.8|16517.8|16520.6|16519.6|16502.6|16501.6|4880
1637604900000|2021-11-22 18:15:00|16518.7|16517.7|16544.2|16543.2|16547.1|16546.1|16517|16516|5522
1637605200000|2021-11-22 18:20:00|16543.7|16542.7|16546.6|16545.6|16552.3|16551.3|16541.1|16540.1|3770
1637605500000|2021-11-22 18:25:00|16546.7|16545.7|16541.7|16540.7|16550.7|16549.7|16530.8|16529.8|4079
1637605800000|2021-11-22 18:30:00|16542|16541|16541.6|16540.6|16553|16552|16534.2|16533.2|3688
1637606100000|2021-11-22 18:35:00|16542.5|16541.5|16534.1|16533.1|16549.8|16548.8|16533.2|16532.2|2723
1637606400000|2021-11-22 18:40:00|16534.2|16533.2|16540.2|16539.2|16546.7|16545.7|16519.1|16518.1|4954
1637606700000|2021-11-22 18:45:00|16540.1|16539.1|16528.3|16527.3|16543.6|16542.6|16528.3|16527.3|2890
1637607000000|2021-11-22 18:50:00|16528.6|16527.6|16523.1|16522.1|16537.6|16536.6|16520.2|16519.2|2980
1637607300000|2021-11-22 18:55:00|16523.2|16522.2|16514.8|16513.8|16531.5|16530.5|16509.9|16508.9|4178
1637607600000|2021-11-22 19:00:00|16514.9|16513.9|16549.6|16548.6|16552.1|16551.1|16512.4|16511.4|6078
1637607900000|2021-11-22 19:05:00|16549.4|16548.4|16534.6|16533.6|16553.4|16552.4|16533.7|16532.7|3653
1637608200000|2021-11-22 19:10:00|16534.7|16533.7|16545.9|16544.9|16546.8|16545.8|16529.8|16528.8|3031
1637608500000|2021-11-22 19:15:00|16546.1|16545.1|16540.1|16539.1|16547.7|16546.7|16537.8|16536.8|2556
1637608800000|2021-11-22 19:20:00|16540.3|16539.3|16546.1|16545.1|16551.8|16550.8|16531.6|16530.6|3196
1637609100000|2021-11-22 19:25:00|16545.8|16544.8|16535.9|16534.9|16546.3|16545.3|16527.2|16526.2|3523
1637609400000|2021-11-22 19:30:00|16536.1|16535.1|16545.3|16544.3|16557.3|16556.3|16533.4|16532.4|4769
1637609700000|2021-11-22 19:35:00|16545.4|16544.4|16554.4|16553.4|16557.9|16556.9|16543.8|16542.8|3183
1637610000000|2021-11-22 19:40:00|16553.4|16552.4|16558.1|16557.1|16563.2|16562.2|16550.8|16549.8|3273
1637610300000|2021-11-22 19:45:00|16558.2|16557.2|16569.3|16568.3|16579.1|16578.1|16551.9|16550.9|4855
1637610600000|2021-11-22 19:50:00|16568.7|16567.7|16577.7|16576.7|16578.8|16577.8|16568.4|16567.4|3648
1637610900000|2021-11-22 19:55:00|16577.4|16576.4|16574.4|16573.4|16581.4|16580.4|16566.7|16565.7|4353
1637611200000|2021-11-22 20:00:00|16574.3|16573.3|16593.3|16592.3|16600.2|16599.2|16563.7|16562.7|7848
1637611500000|2021-11-22 20:05:00|16593.4|16592.4|16594.8|16593.8|16598.1|16597.1|16583.8|16582.8|4542
1637611800000|2021-11-22 20:10:00|16594.9|16593.9|16582.1|16581.1|16602.2|16601.2|16579.7|16578.7|6443
1637612100000|2021-11-22 20:15:00|16582.2|16581.2|16574.9|16573.9|16586.7|16585.7|16572.4|16571.4|5113
1637612400000|2021-11-22 20:20:00|16575.2|16574.2|16570.3|16569.3|16583.4|16582.4|16566.7|16565.7|5131
1637612700000|2021-11-22 20:25:00|16570.2|16569.2|16552.3|16551.3|16573.3|16572.3|16549.5|16548.5|5536
1637613000000|2021-11-22 20:30:00|16551.8|16550.8|16551.8|16550.8|16562.2|16561.2|16547|16546|5334
1637613300000|2021-11-22 20:35:00|16551.4|16550.4|16531.3|16530.3|16558.8|16557.8|16527.5|16526.5|7632
1637613600000|2021-11-22 20:40:00|16531.2|16530.2|16500.3|16499.3|16535.8|16534.8|16498|16497|10395
1637613900000|2021-11-22 20:45:00|16501|16500|16482.9|16481.9|16516.2|16515.2|16476.5|16475.5|9384
1637614200000|2021-11-22 20:50:00|16482.8|16481.8|16415.3|16414.3|16482.8|16481.8|16410.8|16409.8|18455
1637614500000|2021-11-22 20:55:00|16415.4|16414.4|16387.3|16386.3|16422.5|16421.5|16380.5|16379.5|22799
1637614800000|2021-11-22 21:00:00|16387.2|16386.2|16387.7|16385.7|16395.2|16393.2|16368.6|16366.6|10559
1637615100000|2021-11-22 21:05:00|16387.5|16385.5|16389.5|16387.5|16395.5|16393.5|16384.5|16382.5|4867
1637615400000|2021-11-22 21:10:00|16389.6|16387.6|16407.2|16405.2|16410.5|16408.5|16387|16385|3525
1637615700000|2021-11-22 21:15:00|16407.1|16405.1|16396.3|16394.3|16407.1|16405.1|16394.7|16392.7|1031
1637616000000|2021-11-22 21:20:00|16396.2|16394.2|16395.7|16393.7|16401.3|16399.3|16394.7|16392.7|676
1637616300000|2021-11-22 21:25:00|16395.8|16393.8|16387|16385|16399.6|16397.6|16386.2|16384.2|852
1637616600000|2021-11-22 21:30:00|16387.1|16385.1|16383.8|16381.8|16390.8|16388.8|16381|16379|914
1637616900000|2021-11-22 21:35:00|16384.6|16382.6|16386.2|16384.2|16387.7|16385.7|16379|16377|771
1637617200000|2021-11-22 21:40:00|16386.3|16384.3|16384.7|16382.7|16388.6|16386.6|16383.3|16381.3|604
1637617500000|2021-11-22 21:45:00|16385|16383|16386.7|16384.7|16387.7|16385.7|16383.2|16381.2|508
1637617800000|2021-11-22 21:50:00|16386.8|16384.8|16393.7|16391.7|16394|16392|16385.2|16383.2|637
1637618100000|2021-11-22 21:55:00|16393.6|16391.6|16403.3|16398.3|16403.9|16401|16393|16391|616
1637618400000|2021-11-22 22:00:00|16402|16397|16403.6|16398.6|16404.1|16399.1|16401.5|16396.5|0
1637618700000|2021-11-22 22:05:00|16403.7|16398.7|16398.8|16393.8|16403.7|16398.7|16398.8|16393.8|0
1637619000000|2021-11-22 22:10:00|16398.2|16393.2|16397.7|16392.7|16398.5|16393.5|16397.7|16392.7|0
1637619300000|2021-11-22 22:15:00|16397.8|16392.8|16394.8|16389.8|16397.8|16392.8|16394.8|16389.8|0
1637619600000|2021-11-22 22:20:00|16394.9|16389.9|16394.4|16389.4|16395|16390|16393.3|16388.3|0
1637619900000|2021-11-22 22:25:00|16394.5|16389.5|16393.6|16388.6|16394.6|16389.6|16393.5|16388.5|0
1637620200000|2021-11-22 22:30:00|16392.9|16387.9|16392.9|16387.9|16393.7|16388.7|16392.7|16387.7|0
1637620500000|2021-11-22 22:35:00|16393|16388|16394|16389|16394.2|16389.2|16392.9|16387.9|0
1637620800000|2021-11-22 22:40:00|16394.4|16389.4|16394.1|16389.1|16394.9|16389.9|16394.1|16389.1|0
1637621100000|2021-11-22 22:45:00|16394.2|16389.2|16394.4|16389.4|16394.7|16389.7|16393.8|16388.8|0
1637621400000|2021-11-22 22:50:00|16394.3|16389.3|16395.1|16390.1|16395.2|16390.2|16393.5|16388.5|0
1637621700000|2021-11-22 22:55:00|16395|16390|16393.6|16388.6|16395.3|16390.3|16392.8|16387.8|0
1637622000000|2021-11-22 23:00:00|16399.7|16397.7|16413.3|16411.3|16416.2|16414.2|16396.7|16394.7|1132
1637622300000|2021-11-22 23:05:00|16413.5|16411.5|16414.6|16412.6|16416.3|16414.3|16409|16407|530
1637622600000|2021-11-22 23:10:00|16414.7|16412.7|16414.6|16412.6|16417.8|16415.8|16414.2|16412.2|325
1637622900000|2021-11-22 23:15:00|16414.7|16412.7|16413.6|16411.6|16416.6|16414.6|16413.6|16411.6|203
1637623200000|2021-11-22 23:20:00|16413.7|16411.7|16411.2|16409.2|16414.5|16412.5|16408.6|16406.6|304
1637623500000|2021-11-22 23:25:00|16411|16409|16412.3|16410.3|16413.8|16411.8|16408.8|16406.8|257
1637623800000|2021-11-22 23:30:00|16412.2|16410.2|16408|16406|16412.5|16410.5|16405.6|16403.6|333
1637624100000|2021-11-22 23:35:00|16407.5|16405.5|16408.5|16406.5|16410.3|16408.3|16406.6|16404.6|181
1637624400000|2021-11-22 23:40:00|16408.2|16406.2|16400|16398|16409.2|16407.2|16399.3|16397.3|370
1637624700000|2021-11-22 23:45:00|16399.8|16397.8|16399.1|16397.1|16401.6|16399.6|16396|16394|386
1637625000000|2021-11-22 23:50:00|16399.5|16397.5|16399.3|16397.3|16402.1|16400.1|16398.2|16396.2|245
1637625300000|2021-11-22 23:55:00|16399.6|16397.6|16400.8|16398.8|16402|16400|16399.5|16397.5|132
1637625600000|2021-11-23 00:00:00|16401|16399|16395|16393|16403.3|16401.3|16390.7|16388.7|534
1637625900000|2021-11-23 00:05:00|16394.6|16392.6|16397|16395|16399.5|16397.5|16388.2|16386.2|506
1637626200000|2021-11-23 00:10:00|16396.3|16394.3|16398.6|16396.6|16401.1|16399.1|16396|16394|353
1637626500000|2021-11-23 00:15:00|16398.7|16396.7|16406.8|16404.8|16407.1|16405.1|16397.6|16395.6|539
1637626800000|2021-11-23 00:20:00|16407|16405|16408.8|16406.8|16409.5|16407.5|16404.3|16402.3|293
1637627100000|2021-11-23 00:25:00|16408.6|16406.6|16415.5|16413.5|16416|16414|16408.2|16406.2|367
1637627400000|2021-11-23 00:30:00|16415.2|16413.2|16412.3|16410.3|16416.2|16414.2|16408.2|16406.2|345
1637627700000|2021-11-23 00:35:00|16412.5|16410.5|16409.1|16407.1|16414.1|16412.1|16408.1|16406.1|209
1637628000000|2021-11-23 00:40:00|16409.2|16407.2|16412.7|16410.7|16413.2|16411.2|16409.1|16407.1|134
1637628300000|2021-11-23 00:45:00|16413|16411|16408.6|16406.6|16413.1|16411.1|16408.1|16406.1|199
1637628600000|2021-11-23 00:50:00|16408.7|16406.7|16403.5|16401.5|16409|16407|16402.7|16400.7|243
1637628900000|2021-11-23 00:55:00|16404.1|16402.1|16408.2|16406.2|16409|16407|16403.3|16401.3|280
1637629200000|2021-11-23 01:00:00|16408.3|16406.3|16405.3|16403.3|16412.6|16410.6|16404.8|16402.8|355
1637629500000|2021-11-23 01:05:00|16405.5|16403.5|16407.3|16405.3|16408|16406|16403.1|16401.1|146
1637629800000|2021-11-23 01:10:00|16407.2|16405.2|16396|16394|16407.3|16405.3|16395.7|16393.7|404
1637630100000|2021-11-23 01:15:00|16395.8|16393.8|16391.6|16389.6|16396.6|16394.6|16382.6|16380.6|1073
1637630400000|2021-11-23 01:20:00|16391.1|16389.1|16388.5|16386.5|16391.6|16389.6|16386.2|16384.2|304
1637630700000|2021-11-23 01:25:00|16388.1|16386.1|16390.8|16388.8|16393.8|16391.8|16387.7|16385.7|241
1637631000000|2021-11-23 01:30:00|16391|16389|16398.6|16396.6|16401.3|16399.3|16389.5|16387.5|490
1637631300000|2021-11-23 01:35:00|16398.8|16396.8|16401.1|16399.1|16402.2|16400.2|16396.1|16394.1|160
1637631600000|2021-11-23 01:40:00|16400.6|16398.6|16395.7|16393.7|16402.1|16400.1|16393.8|16391.8|384
1637631900000|2021-11-23 01:45:00|16395.8|16393.8|16382.3|16380.3|16396.3|16394.3|16373.5|16371.5|1357
1637632200000|2021-11-23 01:50:00|16382.6|16380.6|16379.6|16377.6|16387.5|16385.5|16379.1|16377.1|525
1637632500000|2021-11-23 01:55:00|16379.5|16377.5|16379.2|16377.2|16380.2|16378.2|16371|16369|890
1637632800000|2021-11-23 02:00:00|16379.7|16377.7|16371|16369|16381.1|16379.1|16371|16369|701
1637633100000|2021-11-23 02:05:00|16371.8|16369.8|16374.1|16372.1|16375.5|16373.5|16370.5|16368.5|379
1637633400000|2021-11-23 02:10:00|16373.8|16371.8|16374|16372|16378.6|16376.6|16372.8|16370.8|366
1637633700000|2021-11-23 02:15:00|16374.1|16372.1|16374.3|16372.3|16378.3|16376.3|16373.5|16371.5|248
1637634000000|2021-11-23 02:20:00|16374.2|16372.2|16359.3|16357.3|16377.7|16375.7|16359.2|16357.2|984
1637634300000|2021-11-23 02:25:00|16359.2|16357.2|16343.6|16341.6|16360.2|16358.2|16341.2|16339.2|1601
1637634600000|2021-11-23 02:30:00|16343.7|16341.7|16328.7|16326.7|16343.8|16341.8|16323.1|16321.1|2040
1637634900000|2021-11-23 02:35:00|16328.6|16326.6|16343.6|16341.6|16345.3|16343.3|16325.3|16323.3|1122
1637635200000|2021-11-23 02:40:00|16342.3|16340.3|16348|16346|16348.3|16346.3|16340.6|16338.6|758
1637635500000|2021-11-23 02:45:00|16349.1|16347.1|16344.7|16342.7|16350|16348|16342.8|16340.8|392
1637635800000|2021-11-23 02:50:00|16344.6|16342.6|16349.2|16347.2|16353.3|16351.3|16344.3|16342.3|472
1637636100000|2021-11-23 02:55:00|16349.3|16347.3|16355|16353|16357.5|16355.5|16348.8|16346.8|494
1637636400000|2021-11-23 03:00:00|16355.3|16353.3|16362.6|16360.6|16365|16363|16355.2|16353.2|837
1637636700000|2021-11-23 03:05:00|16362.7|16360.7|16360.5|16358.5|16363.8|16361.8|16356.8|16354.8|334
1637637000000|2021-11-23 03:10:00|16360.3|16358.3|16359.6|16357.6|16360.8|16358.8|16357.1|16355.1|186
1637637300000|2021-11-23 03:15:00|16359.7|16357.7|16360.8|16358.8|16363.7|16361.7|16359.7|16357.7|302
1637637600000|2021-11-23 03:20:00|16361|16359|16363|16361|16363.7|16361.7|16360.2|16358.2|172
1637637900000|2021-11-23 03:25:00|16363.1|16361.1|16363.6|16361.6|16367.3|16365.3|16361.6|16359.6|384
1637638200000|2021-11-23 03:30:00|16363.8|16361.8|16361.5|16359.5|16364|16362|16357.8|16355.8|282
1637638500000|2021-11-23 03:35:00|16361.6|16359.6|16356.1|16354.1|16361.6|16359.6|16355.6|16353.6|228
1637638800000|2021-11-23 03:40:00|16356.6|16354.6|16352.6|16350.6|16357.6|16355.6|16350.1|16348.1|414
1637639100000|2021-11-23 03:45:00|16352.7|16350.7|16346.7|16344.7|16353.2|16351.2|16344.6|16342.6|391
1637639400000|2021-11-23 03:50:00|16346.6|16344.6|16347.5|16345.5|16347.5|16345.5|16343.7|16341.7|294
1637639700000|2021-11-23 03:55:00|16347.3|16345.3|16347.1|16345.1|16352.6|16350.6|16347|16345|374
1637640000000|2021-11-23 04:00:00|16347.2|16345.2|16353.5|16351.5|16355.3|16353.3|16347.2|16345.2|387
1637640300000|2021-11-23 04:05:00|16353.6|16351.6|16350.2|16348.2|16356.5|16354.5|16349.7|16347.7|141
1637640600000|2021-11-23 04:10:00|16349.8|16347.8|16351.1|16349.1|16351.8|16349.8|16349.2|16347.2|94
1637640900000|2021-11-23 04:15:00|16351|16349|16351.3|16349.3|16355.1|16353.1|16350.2|16348.2|169
1637641200000|2021-11-23 04:20:00|16351.2|16349.2|16351.2|16349.2|16352.1|16350.1|16348.8|16346.8|62
1637641500000|2021-11-23 04:25:00|16351.3|16349.3|16350.2|16348.2|16353|16351|16348.8|16346.8|113
1637641800000|2021-11-23 04:30:00|16350.7|16348.7|16353.3|16351.3|16353.6|16351.6|16350.2|16348.2|66
1637642100000|2021-11-23 04:35:00|16353.2|16351.2|16357.7|16355.7|16359.6|16357.6|16352.1|16350.1|235
1637642400000|2021-11-23 04:40:00|16357.3|16355.3|16351.3|16349.3|16357.7|16355.7|16350.1|16348.1|134
1637642700000|2021-11-23 04:45:00|16351.2|16349.2|16354.3|16352.3|16354.7|16352.7|16351|16349|85
1637643000000|2021-11-23 04:50:00|16354.5|16352.5|16359.8|16357.8|16360.7|16358.7|16354.3|16352.3|148
1637643300000|2021-11-23 04:55:00|16360|16358|16363.1|16361.1|16365.1|16363.1|16358.1|16356.1|452
1637643600000|2021-11-23 05:00:00|16363.2|16361.2|16359.6|16357.6|16365.7|16363.7|16359.1|16357.1|251
1637643900000|2021-11-23 05:05:00|16359.7|16357.7|16361|16359|16362.2|16360.2|16359.5|16357.5|70
1637644200000|2021-11-23 05:10:00|16361.1|16359.1|16357|16355|16361.6|16359.6|16356.6|16354.6|181
1637644500000|2021-11-23 05:15:00|16356.7|16354.7|16352.8|16350.8|16356.8|16354.8|16352.1|16350.1|247
1637644800000|2021-11-23 05:20:00|16352.7|16350.7|16351.7|16349.7|16353|16351|16349.5|16347.5|160
1637645100000|2021-11-23 05:25:00|16351.8|16349.8|16349.3|16347.3|16352.6|16350.6|16348.2|16346.2|177
1637645400000|2021-11-23 05:30:00|16349.5|16347.5|16348.1|16346.1|16350.1|16348.1|16345.2|16343.2|296
1637645700000|2021-11-23 05:35:00|16348.2|16346.2|16343.6|16341.6|16348.8|16346.8|16341|16339|240
1637646000000|2021-11-23 05:40:00|16343.8|16341.8|16330.3|16328.3|16345|16343|16328.1|16326.1|600
1637646300000|2021-11-23 05:45:00|16330.2|16328.2|16329.7|16327.7|16334.5|16332.5|16328.1|16326.1|538
1637646600000|2021-11-23 05:50:00|16330.1|16328.1|16328.1|16326.1|16332.2|16330.2|16325|16323|568
1637646900000|2021-11-23 05:55:00|16327.8|16325.8|16336.1|16334.1|16336.1|16334.1|16327.8|16325.8|378
1637647200000|2021-11-23 06:00:00|16336.3|16334.3|16342.2|16340.2|16347.7|16345.7|16334.6|16332.6|562
1637647500000|2021-11-23 06:05:00|16342.3|16340.3|16346.2|16344.2|16351.6|16349.6|16342.1|16340.1|401
1637647800000|2021-11-23 06:10:00|16346|16344|16347.5|16345.5|16348|16346|16344.1|16342.1|189
1637648100000|2021-11-23 06:15:00|16347.2|16345.2|16340.7|16338.7|16348|16346|16340.7|16338.7|181
1637648400000|2021-11-23 06:20:00|16341.1|16339.1|16331.6|16329.6|16342.5|16340.5|16330.7|16328.7|279
1637648700000|2021-11-23 06:25:00|16331.3|16329.3|16327.7|16325.7|16335.6|16333.6|16327.5|16325.5|368
1637649000000|2021-11-23 06:30:00|16327.8|16325.8|16341.5|16339.5|16346|16344|16323.3|16321.3|837
1637649300000|2021-11-23 06:35:00|16341.6|16339.6|16338.2|16336.2|16341.6|16339.6|16330.3|16328.3|401
1637649600000|2021-11-23 06:40:00|16339.1|16337.1|16351.2|16349.2|16352.2|16350.2|16339.1|16337.1|588
1637649900000|2021-11-23 06:45:00|16351.3|16349.3|16347.6|16345.6|16355.3|16353.3|16345.6|16343.6|461
1637650200000|2021-11-23 06:50:00|16347.5|16345.5|16340.6|16338.6|16347.5|16345.5|16336.7|16334.7|429
1637650500000|2021-11-23 06:55:00|16340|16338|16345.5|16343.5|16350|16348|16340|16338|426
1637650800000|2021-11-23 07:00:00|16345.6|16343.6|16343.8|16341.8|16349.3|16347.3|16335.8|16333.8|578
1637651100000|2021-11-23 07:05:00|16343.7|16341.7|16312.7|16310.7|16343.7|16341.7|16297.1|16295.1|1997
1637651400000|2021-11-23 07:10:00|16312.6|16310.6|16297.1|16295.1|16317.5|16315.5|16296|16294|1323
1637651700000|2021-11-23 07:15:00|16297.3|16295.3|16307.1|16305.1|16307.1|16305.1|16291.3|16289.3|1435
1637652000000|2021-11-23 07:20:00|16307.6|16305.6|16316.5|16314.5|16321.5|16319.5|16299.6|16297.6|1400
1637652300000|2021-11-23 07:25:00|16317.5|16315.5|16322.5|16320.5|16326|16324|16309.6|16307.6|1143
1637652600000|2021-11-23 07:30:00|16322.6|16320.6|16316.6|16314.6|16324.1|16322.1|16314.7|16312.7|824
1637652900000|2021-11-23 07:35:00|16316.5|16314.5|16310|16308|16317.5|16315.5|16300.7|16298.7|1266
1637653200000|2021-11-23 07:40:00|16309.8|16307.8|16325.3|16323.3|16330|16328|16308.3|16306.3|1114
1637653500000|2021-11-23 07:45:00|16325.5|16323.5|16325.2|16323.2|16328|16326|16321|16319|514
1637653800000|2021-11-23 07:50:00|16325.3|16323.3|16341.7|16339.7|16344|16342|16325.1|16323.1|1257
1637654100000|2021-11-23 07:55:00|16341.6|16339.6|16343.3|16341.3|16355|16353|16341.6|16339.6|1340
1637654400000|2021-11-23 08:00:00|16343.1|16341.1|16330.6|16328.6|16350.2|16348.2|16328.3|16326.3|1772
1637654700000|2021-11-23 08:05:00|16330.5|16328.5|16322.6|16320.6|16331.1|16329.1|16315.6|16313.6|1926
1637655000000|2021-11-23 08:10:00|16322.5|16320.5|16320|16318|16337.3|16335.3|16313.2|16311.2|2012
1637655300000|2021-11-23 08:15:00|16320.2|16318.2|16321|16319|16331.8|16329.8|16317.1|16315.1|1099
1637655600000|2021-11-23 08:20:00|16320.8|16318.8|16321.1|16319.1|16332|16330|16317.1|16315.1|821
1637655900000|2021-11-23 08:25:00|16321.2|16319.2|16299.5|16297.5|16322.1|16320.1|16295.8|16293.8|1754
1637656200000|2021-11-23 08:30:00|16299.3|16297.3|16291|16289|16300.1|16298.1|16278.6|16276.6|3049
1637656500000|2021-11-23 08:35:00|16291.2|16289.2|16293.3|16291.3|16308.3|16306.3|16288.3|16286.3|1788
1637656800000|2021-11-23 08:40:00|16293.5|16291.5|16300.3|16298.3|16300.5|16298.5|16286.5|16284.5|1153
1637657100000|2021-11-23 08:45:00|16301|16299|16286.6|16284.6|16305.2|16303.2|16284.6|16282.6|1365
1637657400000|2021-11-23 08:50:00|16286.5|16284.5|16309.6|16307.6|16310.5|16308.5|16286.1|16284.1|1185
1637657700000|2021-11-23 08:55:00|16309.7|16307.7|16319.2|16317.2|16321.1|16319.1|16302|16300|1176
1637658000000|2021-11-23 09:00:00|16319.6|16317.6|16305.3|16303.3|16328.8|16326.8|16304.6|16302.6|1506
1637658300000|2021-11-23 09:05:00|16305.2|16303.2|16309.2|16307.2|16310.5|16308.5|16303.1|16301.1|1133
1637658600000|2021-11-23 09:10:00|16309.3|16307.3|16307.3|16305.3|16310.1|16308.1|16302.1|16300.1|901
1637658900000|2021-11-23 09:15:00|16307.2|16305.2|16324.3|16322.3|16324.7|16322.7|16302.1|16300.1|1234
1637659200000|2021-11-23 09:20:00|16323.6|16321.6|16328.7|16326.7|16329.5|16327.5|16320.6|16318.6|840
1637659500000|2021-11-23 09:25:00|16328.6|16326.6|16307.1|16305.1|16329.1|16327.1|16306.3|16304.3|1052
1637659800000|2021-11-23 09:30:00|16307|16305|16308|16306|16310.6|16308.6|16301.2|16299.2|920
1637660100000|2021-11-23 09:35:00|16308.3|16306.3|16318.3|16316.3|16322|16320|16308|16306|882
1637660400000|2021-11-23 09:40:00|16318.2|16316.2|16315.5|16313.5|16321.1|16319.1|16313.7|16311.7|605
1637660700000|2021-11-23 09:45:00|16315.3|16313.3|16330|16328|16338.1|16336.1|16315|16313|1145
1637661000000|2021-11-23 09:50:00|16330.1|16328.1|16328.2|16326.2|16334.1|16332.1|16325.3|16323.3|671
1637661300000|2021-11-23 09:55:00|16328.1|16326.1|16337.1|16335.1|16339.3|16337.3|16326.5|16324.5|863
1637661600000|2021-11-23 10:00:00|16337.3|16335.3|16337.1|16335.1|16346.7|16344.7|16336.2|16334.2|1384
1637661900000|2021-11-23 10:05:00|16337.2|16335.2|16341.1|16339.1|16345.8|16343.8|16336.6|16334.6|758
1637662200000|2021-11-23 10:10:00|16341.3|16339.3|16346.7|16344.7|16348.2|16346.2|16340.1|16338.1|637
1637662500000|2021-11-23 10:15:00|16346.6|16344.6|16348.8|16346.8|16357|16355|16346.2|16344.2|852
1637662800000|2021-11-23 10:20:00|16349.1|16347.1|16350.3|16348.3|16351.8|16349.8|16344.6|16342.6|516
1637663100000|2021-11-23 10:25:00|16350.5|16348.5|16345.5|16343.5|16353.3|16351.3|16344.1|16342.1|478
1637663400000|2021-11-23 10:30:00|16345.6|16343.6|16337.3|16335.3|16346.1|16344.1|16335.3|16333.3|462
1637663700000|2021-11-23 10:35:00|16337.2|16335.2|16336.8|16334.8|16343.8|16341.8|16336.5|16334.5|301
1637664000000|2021-11-23 10:40:00|16336.7|16334.7|16347.2|16345.2|16349.5|16347.5|16335.8|16333.8|385
1637664300000|2021-11-23 10:45:00|16347|16345|16335.5|16333.5|16347|16345|16333.2|16331.2|844
1637664600000|2021-11-23 10:50:00|16335.6|16333.6|16337.5|16335.5|16340.1|16338.1|16334.1|16332.1|448
1637664900000|2021-11-23 10:55:00|16337.3|16335.3|16328.1|16326.1|16339.3|16337.3|16327.8|16325.8|457
1637665200000|2021-11-23 11:00:00|16328.2|16326.2|16329.5|16327.5|16336.1|16334.1|16325.3|16323.3|700
1637665500000|2021-11-23 11:05:00|16329.6|16327.6|16317|16315|16333.6|16331.6|16317|16315|747
1637665800000|2021-11-23 11:10:00|16316.2|16314.2|16310.7|16308.7|16316.5|16314.5|16304|16302|1742
1637666100000|2021-11-23 11:15:00|16310.6|16308.6|16311.7|16309.7|16313.1|16311.1|16304.8|16302.8|760
1637666400000|2021-11-23 11:20:00|16312|16310|16314.2|16312.2|16320.3|16318.3|16311.8|16309.8|840
1637666700000|2021-11-23 11:25:00|16314.3|16312.3|16318.5|16316.5|16322.8|16320.8|16311.1|16309.1|541
1637667000000|2021-11-23 11:30:00|16318.3|16316.3|16319.5|16317.5|16323.6|16321.6|16318.3|16316.3|434
1637667300000|2021-11-23 11:35:00|16319.6|16317.6|16330.7|16328.7|16331.2|16329.2|16317.3|16315.3|677
1637667600000|2021-11-23 11:40:00|16331.2|16329.2|16333.3|16331.3|16335.7|16333.7|16330|16328|609
1637667900000|2021-11-23 11:45:00|16333.5|16331.5|16341|16339|16345.8|16343.8|16333.3|16331.3|846
1637668200000|2021-11-23 11:50:00|16341.1|16339.1|16351.6|16349.6|16353.1|16351.1|16341.1|16339.1|670
1637668500000|2021-11-23 11:55:00|16351.1|16349.1|16343|16341|16355.5|16353.5|16342.3|16340.3|735
1637668800000|2021-11-23 12:00:00|16343.5|16341.5|16352.5|16350.5|16353.5|16351.5|16343.5|16341.5|830
1637669100000|2021-11-23 12:05:00|16352.2|16350.2|16369.6|16367.6|16378|16376|16350.2|16348.2|2308
1637669400000|2021-11-23 12:10:00|16369.7|16367.7|16359.6|16357.6|16370.5|16368.5|16354.7|16352.7|1201
1637669700000|2021-11-23 12:15:00|16359.7|16357.7|16351.5|16349.5|16360.5|16358.5|16349.7|16347.7|1161
1637670000000|2021-11-23 12:20:00|16351.6|16349.6|16353.8|16351.8|16363.7|16361.7|16350.3|16348.3|1448
1637670300000|2021-11-23 12:25:00|16353.3|16351.3|16339.3|16337.3|16356.5|16354.5|16338.5|16336.5|1682
1637670600000|2021-11-23 12:30:00|16339.5|16337.5|16337.3|16335.3|16339.7|16337.7|16326.3|16324.3|1619
1637670900000|2021-11-23 12:35:00|16337.5|16335.5|16346.1|16344.1|16349.3|16347.3|16337.3|16335.3|927
1637671200000|2021-11-23 12:40:00|16346.3|16344.3|16349.5|16347.5|16355.3|16353.3|16345.3|16343.3|985
1637671500000|2021-11-23 12:45:00|16349.6|16347.6|16341.6|16339.6|16352.7|16350.7|16340|16338|709
1637671800000|2021-11-23 12:50:00|16341.5|16339.5|16349.5|16347.5|16351|16349|16338.1|16336.1|670
1637672100000|2021-11-23 12:55:00|16349.1|16347.1|16336.7|16334.7|16349.7|16347.7|16334.5|16332.5|830
1637672400000|2021-11-23 13:00:00|16336.8|16334.8|16351|16349|16351|16349|16333.8|16331.8|950
1637672700000|2021-11-23 13:05:00|16350.8|16348.8|16339.3|16337.3|16355.5|16353.5|16339.1|16337.1|1106
1637673000000|2021-11-23 13:10:00|16339.2|16337.2|16344.3|16342.3|16344.3|16342.3|16336.1|16334.1|1099
1637673300000|2021-11-23 13:15:00|16344.5|16342.5|16354.3|16352.3|16355.3|16353.3|16343.3|16341.3|969
1637673600000|2021-11-23 13:20:00|16354.5|16352.5|16353.3|16351.3|16362.5|16360.5|16346|16344|2061
1637673900000|2021-11-23 13:25:00|16353.2|16351.2|16364.5|16362.5|16367.3|16365.3|16349.1|16347.1|1475
1637674200000|2021-11-23 13:30:00|16365.1|16363.1|16362.1|16360.1|16375|16373|16357.5|16355.5|2426
1637674500000|2021-11-23 13:35:00|16362|16360|16374.1|16372.1|16374.2|16372.2|16361.6|16359.6|1231
1637674800000|2021-11-23 13:40:00|16374|16372|16372.6|16370.6|16382.1|16380.1|16364.3|16362.3|2142
1637675100000|2021-11-23 13:45:00|16372.5|16370.5|16371.7|16369.7|16377.8|16375.8|16369.1|16367.1|885
1637675400000|2021-11-23 13:50:00|16371.6|16369.6|16359.2|16357.2|16373.1|16371.1|16357.8|16355.8|1471
1637675700000|2021-11-23 13:55:00|16359.3|16357.3|16355|16353|16363.2|16361.2|16350.8|16348.8|1666
1637676000000|2021-11-23 14:00:00|16355.2|16353.2|16357.1|16355.1|16361|16359|16348.2|16346.2|1248
1637676300000|2021-11-23 14:05:00|16357.2|16355.2|16343.3|16341.3|16358.7|16356.7|16342.5|16340.5|1472
1637676600000|2021-11-23 14:10:00|16343.5|16341.5|16350.6|16348.6|16352.7|16350.7|16339|16337|1843
1637676900000|2021-11-23 14:15:00|16350.5|16348.5|16348.7|16346.7|16356.2|16354.2|16345.5|16343.5|1206
1637677200000|2021-11-23 14:20:00|16348.8|16346.8|16355|16353|16360.5|16358.5|16347.7|16345.7|1344
1637677500000|2021-11-23 14:25:00|16354.8|16352.8|16334.7|16332.7|16361|16359|16326.5|16324.5|4245
1637677800000|2021-11-23 14:30:00|16334.2|16333.2|16291.5|16290.5|16349|16348|16289.7|16288.7|26349
1637678100000|2021-11-23 14:35:00|16291.3|16290.3|16349.1|16348.1|16362.8|16361.8|16286.2|16285.2|22264
1637678400000|2021-11-23 14:40:00|16349|16348|16357.6|16356.6|16380.6|16379.6|16338.5|16337.5|13556
1637678700000|2021-11-23 14:45:00|16357.5|16356.5|16407|16406|16414.6|16413.6|16352.7|16351.7|16484
1637679000000|2021-11-23 14:50:00|16406.5|16405.5|16409.5|16408.5|16421.7|16420.7|16395|16394|12969
1637679300000|2021-11-23 14:55:00|16409.2|16408.2|16402.2|16401.2|16418.8|16417.8|16397.7|16396.7|10349
1637679600000|2021-11-23 15:00:00|16401.7|16400.7|16366.7|16365.7|16408.1|16407.1|16354.7|16353.7|14506
1637679900000|2021-11-23 15:05:00|16365|16364|16293.7|16292.7|16372.2|16371.2|16281|16280|16915
1637680200000|2021-11-23 15:10:00|16293.9|16292.9|16288.6|16287.6|16317.9|16316.9|16270|16269|14281
1637680500000|2021-11-23 15:15:00|16288.4|16287.4|16290.9|16289.9|16311.6|16310.6|16285.4|16284.4|11586
1637680800000|2021-11-23 15:20:00|16290.7|16289.7|16298.6|16297.6|16310.9|16309.9|16272.4|16271.4|10907
1637681100000|2021-11-23 15:25:00|16298.5|16297.5|16246.4|16245.4|16302.9|16301.9|16240|16239|13702
1637681400000|2021-11-23 15:30:00|16246.1|16245.1|16250.1|16249.1|16272.6|16271.6|16238.9|16237.9|10114
1637681700000|2021-11-23 15:35:00|16250.2|16249.2|16249.1|16248.1|16257.7|16256.7|16236.4|16235.4|8476
1637682000000|2021-11-23 15:40:00|16249|16248|16221.1|16220.1|16250.1|16249.1|16214.4|16213.4|11228
1637682300000|2021-11-23 15:45:00|16220.5|16219.5|16228.9|16227.9|16246.4|16245.4|16217.7|16216.7|10253
1637682600000|2021-11-23 15:50:00|16229.6|16228.6|16194.6|16193.6|16236.6|16235.6|16193.9|16192.9|12840
1637682900000|2021-11-23 15:55:00|16194.7|16193.7|16170.7|16169.7|16206|16205|16165.9|16164.9|12613
1637683200000|2021-11-23 16:00:00|16170.9|16169.9|16177.4|16176.4|16185.6|16184.6|16144|16143|16959
1637683500000|2021-11-23 16:05:00|16177.5|16176.5|16200.4|16199.4|16201.9|16200.9|16167.6|16166.6|11267
1637683800000|2021-11-23 16:10:00|16200.5|16199.5|16225.7|16224.7|16234.1|16233.1|16198.1|16197.1|12249
1637684100000|2021-11-23 16:15:00|16224.2|16223.2|16234.1|16233.1|16251.7|16250.7|16221|16220|10266
1637684400000|2021-11-23 16:20:00|16234.9|16233.9|16236.1|16235.1|16241.1|16240.1|16221.5|16220.5|7135
1637684700000|2021-11-23 16:25:00|16236.2|16235.2|16250.4|16249.4|16272.9|16271.9|16233.4|16232.4|11183
1637685000000|2021-11-23 16:30:00|16250.2|16249.2|16223.9|16222.9|16270.1|16269.1|16222.6|16221.6|11619
1637685300000|2021-11-23 16:35:00|16223.6|16222.6|16238.6|16237.6|16244.9|16243.9|16205|16204|13975
1637685600000|2021-11-23 16:40:00|16238.9|16237.9|16207.9|16206.9|16244.4|16243.4|16205.9|16204.9|11462
1637685900000|2021-11-23 16:45:00|16208.4|16207.4|16245|16244|16261.1|16260.1|16193.6|16192.6|14076
1637686200000|2021-11-23 16:50:00|16244.9|16243.9|16212.9|16211.9|16256.9|16255.9|16209.9|16208.9|9395
1637686500000|2021-11-23 16:55:00|16211.4|16210.4|16213.1|16212.1|16229.4|16228.4|16205.7|16204.7|7439
1637686800000|2021-11-23 17:00:00|16212.9|16211.9|16179.9|16178.9|16222.1|16221.1|16175.9|16174.9|10213
1637687100000|2021-11-23 17:05:00|16180|16179|16195.7|16194.7|16203|16202|16176.1|16175.1|6288
1637687400000|2021-11-23 17:10:00|16196.1|16195.1|16178.9|16177.9|16215.1|16214.1|16177.9|16176.9|6363
1637687700000|2021-11-23 17:15:00|16179.1|16178.1|16209.4|16208.4|16214.9|16213.9|16179.1|16178.1|6423
1637688000000|2021-11-23 17:20:00|16208.9|16207.9|16233.9|16232.9|16238.9|16237.9|16204.6|16203.6|7899
1637688300000|2021-11-23 17:25:00|16233.7|16232.7|16222.6|16221.6|16244.9|16243.9|16216.2|16215.2|7529
1637688600000|2021-11-23 17:30:00|16222.4|16221.4|16223.1|16222.1|16244.9|16243.9|16218|16217|6837
1637688900000|2021-11-23 17:35:00|16222.4|16221.4|16222.2|16221.2|16242.6|16241.6|16218.9|16217.9|6251
1637689200000|2021-11-23 17:40:00|16222.4|16221.4|16191.1|16190.1|16229.6|16228.6|16185.6|16184.6|7927
1637689500000|2021-11-23 17:45:00|16192.2|16191.2|16199.8|16198.8|16211.5|16210.5|16181.8|16180.8|6998
1637689800000|2021-11-23 17:50:00|16200.3|16199.3|16186.8|16185.8|16213.8|16212.8|16186.1|16185.1|4860
1637690100000|2021-11-23 17:55:00|16186.6|16185.6|16175.6|16174.6|16194.1|16193.1|16165.3|16164.3|7082
1637690400000|2021-11-23 18:00:00|16175.3|16174.3|16189.1|16188.1|16204.8|16203.8|16161.8|16160.8|6987
1637690700000|2021-11-23 18:05:00|16190.3|16189.3|16179.3|16178.3|16194.1|16193.1|16171.7|16170.7|5679
1637691000000|2021-11-23 18:10:00|16178.3|16177.3|16175.8|16174.8|16185.3|16184.3|16160.8|16159.8|5470
1637691300000|2021-11-23 18:15:00|16176.1|16175.1|16148.6|16147.6|16187.1|16186.1|16144.1|16143.1|6459
1637691600000|2021-11-23 18:20:00|16148.7|16147.7|16162.3|16161.3|16176.3|16175.3|16148.6|16147.6|6375
1637691900000|2021-11-23 18:25:00|16162.5|16161.5|16153.6|16152.6|16180.7|16179.7|16146.8|16145.8|6871
1637692200000|2021-11-23 18:30:00|16153.3|16152.3|16133.1|16132.1|16153.7|16152.7|16128.1|16127.1|7746
1637692500000|2021-11-23 18:35:00|16132.8|16131.8|16133.1|16132.1|16144.1|16143.1|16121|16120|6146
1637692800000|2021-11-23 18:40:00|16133|16132|16124.7|16123.7|16145.3|16144.3|16124|16123|5055
1637693100000|2021-11-23 18:45:00|16124.6|16123.6|16165.8|16164.8|16176.3|16175.3|16124.3|16123.3|7938
1637693400000|2021-11-23 18:50:00|16165.7|16164.7|16210.8|16209.8|16210.8|16209.8|16164.8|16163.8|7661
1637693700000|2021-11-23 18:55:00|16211.1|16210.1|16189.6|16188.6|16216.6|16215.6|16179.6|16178.6|8621
1637694000000|2021-11-23 19:00:00|16189.7|16188.7|16178.1|16177.1|16213.2|16212.2|16175|16174|7789
1637694300000|2021-11-23 19:05:00|16178.3|16177.3|16182.8|16181.8|16198.8|16197.8|16172.8|16171.8|4330
1637694600000|2021-11-23 19:10:00|16183.7|16182.7|16181.8|16180.8|16193.8|16192.8|16172.3|16171.3|4929
1637694900000|2021-11-23 19:15:00|16181.3|16180.3|16142.1|16141.1|16183|16182|16140.5|16139.5|7079
1637695200000|2021-11-23 19:20:00|16142.3|16141.3|16164.1|16163.1|16179.6|16178.6|16142.3|16141.3|6520
1637695500000|2021-11-23 19:25:00|16164.3|16163.3|16164.8|16163.8|16180.1|16179.1|16160.1|16159.1|5415
1637695800000|2021-11-23 19:30:00|16164.3|16163.3|16160.5|16159.5|16185.1|16184.1|16152.6|16151.6|6799
1637696100000|2021-11-23 19:35:00|16160.1|16159.1|16180.6|16179.6|16193|16192|16157.2|16156.2|7131
1637696400000|2021-11-23 19:40:00|16181.2|16180.2|16188.6|16187.6|16190.8|16189.8|16171.3|16170.3|5326
1637696700000|2021-11-23 19:45:00|16188.3|16187.3|16239.3|16238.3|16241.8|16240.8|16182.1|16181.1|10777
1637697000000|2021-11-23 19:50:00|16239.1|16238.1|16250.3|16249.3|16261.3|16260.3|16220.8|16219.8|8339
1637697300000|2021-11-23 19:55:00|16250.1|16249.1|16248.3|16247.3|16261.1|16260.1|16230.8|16229.8|6760
1637697600000|2021-11-23 20:00:00|16248.2|16247.2|16241.5|16240.5|16255.7|16254.7|16222.8|16221.8|6249
1637697900000|2021-11-23 20:05:00|16241.3|16240.3|16263.1|16262.1|16272.1|16271.1|16241.3|16240.3|8752
1637698200000|2021-11-23 20:10:00|16263.3|16262.3|16276.1|16275.1|16278|16277|16247.8|16246.8|7829
1637698500000|2021-11-23 20:15:00|16276|16275|16252.3|16251.3|16287|16286|16249.7|16248.7|8526
1637698800000|2021-11-23 20:20:00|16252.6|16251.6|16252.6|16251.6|16263.8|16262.8|16243.6|16242.6|8192
1637699100000|2021-11-23 20:25:00|16252.8|16251.8|16247.3|16246.3|16279.5|16278.5|16245.8|16244.8|7328
1637699400000|2021-11-23 20:30:00|16247.1|16246.1|16255.3|16254.3|16274.2|16273.2|16246.8|16245.8|5808
1637699700000|2021-11-23 20:35:00|16255.1|16254.1|16282.3|16281.3|16292.8|16291.8|16246.8|16245.8|9232
1637700000000|2021-11-23 20:40:00|16282.2|16281.2|16289.3|16288.3|16297|16296|16278|16277|7431
1637700300000|2021-11-23 20:45:00|16289.6|16288.6|16275.2|16274.2|16294.5|16293.5|16265.6|16264.6|5454
1637700600000|2021-11-23 20:50:00|16277|16276|16302|16301|16321|16320|16277|16276|14363
1637700900000|2021-11-23 20:55:00|16302.6|16301.6|16308.6|16307.6|16319.6|16318.6|16291.7|16290.7|13237
1637701200000|2021-11-23 21:00:00|16307.8|16306.8|16286.2|16284.2|16313|16311|16285.3|16283.3|6440
1637701500000|2021-11-23 21:05:00|16286.3|16284.3|16278.7|16276.7|16288.7|16286.7|16276.5|16274.5|1941
1637701800000|2021-11-23 21:10:00|16278.6|16276.6|16274|16272|16284.6|16282.6|16273.7|16271.7|1369
1637702100000|2021-11-23 21:15:00|16275.5|16273.5|16280.8|16278.8|16285.2|16283.2|16275.1|16273.1|545
1637702400000|2021-11-23 21:20:00|16280.7|16278.7|16279.6|16277.6|16286.1|16284.1|16279|16277|238
1637702700000|2021-11-23 21:25:00|16282.5|16280.5|16284.7|16282.7|16285.2|16283.2|16279.6|16277.6|350
1637703000000|2021-11-23 21:30:00|16285.7|16283.7|16287.6|16285.6|16289|16287|16283|16281|330
1637703300000|2021-11-23 21:35:00|16287.5|16285.5|16287.5|16285.5|16291.2|16289.2|16287|16285|298
1637703600000|2021-11-23 21:40:00|16287.6|16285.6|16295.7|16293.7|16295.7|16293.7|16287.6|16285.6|289
1637703900000|2021-11-23 21:45:00|16295.6|16293.6|16296|16294|16296.1|16294.1|16294|16292|246
1637704200000|2021-11-23 21:50:00|16296.1|16294.1|16296.7|16294.7|16299.8|16297.8|16295.1|16293.1|383
1637704500000|2021-11-23 21:55:00|16296.8|16294.8|16302.1|16297.1|16302.1|16298.8|16296.7|16294.7|194
1637704800000|2021-11-23 22:00:00|16300.2|16295.2|16295.5|16290.5|16300.7|16295.7|16295|16290|0
1637705100000|2021-11-23 22:05:00|16296.4|16291.4|16294.9|16289.9|16296.4|16291.4|16294.9|16289.9|0
1637705400000|2021-11-23 22:10:00|16295.2|16290.2|16295.5|16290.5|16296|16291|16294.3|16289.3|0
1637705700000|2021-11-23 22:15:00|16295.2|16290.2|16295.8|16290.8|16296.2|16291.2|16295.2|16290.2|0
1637706000000|2021-11-23 22:20:00|16295.6|16290.6|16296.6|16291.6|16296.6|16291.6|16295.6|16290.6|0
1637706300000|2021-11-23 22:25:00|16296.7|16291.7|16297.3|16292.3|16297.8|16292.8|16296.7|16291.7|0
1637706600000|2021-11-23 22:30:00|16297.4|16292.4|16300.2|16295.2|16300.2|16295.2|16297.4|16292.4|0
1637706900000|2021-11-23 22:35:00|16301|16296|16305.9|16300.9|16305.9|16300.9|16301|16296|0
1637707200000|2021-11-23 22:40:00|16305.8|16300.8|16310.8|16305.8|16311|16306|16305.8|16300.8|0
1637707500000|2021-11-23 22:45:00|16310.7|16305.7|16311.2|16306.2|16311.2|16306.2|16310.3|16305.3|0
1637707800000|2021-11-23 22:50:00|16311.1|16306.1|16311.2|16306.2|16311.3|16306.3|16311|16306|0
1637708100000|2021-11-23 22:55:00|16311.3|16306.3|16312|16307|16313.7|16308.7|16311.3|16306.3|0
1637708400000|2021-11-23 23:00:00|16305.6|16303.6|16302|16300|16309.3|16307.3|16302|16300|612
1637708700000|2021-11-23 23:05:00|16301.8|16299.8|16294.8|16292.8|16302.7|16300.7|16294.2|16292.2|300
1637709000000|2021-11-23 23:10:00|16294.7|16292.7|16299.2|16297.2|16299.2|16297.2|16294.7|16292.7|137
1637709300000|2021-11-23 23:15:00|16299.3|16297.3|16306|16304|16306.2|16304.2|16298.6|16296.6|271
1637709600000|2021-11-23 23:20:00|16306.3|16304.3|16304.1|16302.1|16308.2|16306.2|16304.1|16302.1|221
1637709900000|2021-11-23 23:25:00|16304|16302|16304.6|16302.6|16307.8|16305.8|16304|16302|158
1637710200000|2021-11-23 23:30:00|16304.5|16302.5|16292|16290|16305.2|16303.2|16291.8|16289.8|440
1637710500000|2021-11-23 23:35:00|16292.1|16290.1|16292.2|16290.2|16294.7|16292.7|16290.6|16288.6|200
1637710800000|2021-11-23 23:40:00|16292.1|16290.1|16293.2|16291.2|16294|16292|16289.5|16287.5|202
1637711100000|2021-11-23 23:45:00|16294|16292|16292|16290|16298|16296|16290.8|16288.8|170
1637711400000|2021-11-23 23:50:00|16292.1|16290.1|16289.3|16287.3|16292.5|16290.5|16288.5|16286.5|142
1637711700000|2021-11-23 23:55:00|16289.8|16287.8|16289|16287|16290.7|16288.7|16286|16284|266
1637712000000|2021-11-24 00:00:00|16290.2|16288.2|16305.5|16303.5|16306.5|16304.5|16289.2|16287.2|883
1637712300000|2021-11-24 00:05:00|16305.6|16303.6|16302.7|16300.7|16308.1|16306.1|16301.7|16299.7|400
1637712600000|2021-11-24 00:10:00|16302.8|16300.8|16305.7|16303.7|16308|16306|16302.8|16300.8|390
1637712900000|2021-11-24 00:15:00|16305.6|16303.6|16301.8|16299.8|16308.5|16306.5|16301.7|16299.7|254
1637713200000|2021-11-24 00:20:00|16301.1|16299.1|16299.2|16297.2|16304|16302|16298.8|16296.8|216
1637713500000|2021-11-24 00:25:00|16299.3|16297.3|16301.5|16299.5|16301.6|16299.6|16296|16294|223
1637713800000|2021-11-24 00:30:00|16301.1|16299.1|16296.5|16294.5|16302.7|16300.7|16295.3|16293.3|180
1637714100000|2021-11-24 00:35:00|16296.3|16294.3|16297.1|16295.1|16297.5|16295.5|16294.5|16292.5|148
1637714400000|2021-11-24 00:40:00|16297.2|16295.2|16297|16295|16302.5|16300.5|16296.6|16294.6|283
1637714700000|2021-11-24 00:45:00|16297.1|16295.1|16295.6|16293.6|16299|16297|16295.2|16293.2|182
1637715000000|2021-11-24 00:50:00|16295.7|16293.7|16303.1|16301.1|16303.7|16301.7|16294.1|16292.1|254
1637715300000|2021-11-24 00:55:00|16303|16301|16300.5|16298.5|16304.1|16302.1|16299.1|16297.1|195
1637715600000|2021-11-24 01:00:00|16300.3|16298.3|16303.5|16301.5|16310.2|16308.2|16300.2|16298.2|490
1637715900000|2021-11-24 01:05:00|16303.3|16301.3|16301.8|16299.8|16306.2|16304.2|16301.7|16299.7|189
1637716200000|2021-11-24 01:10:00|16302|16300|16297.5|16295.5|16302|16300|16296.7|16294.7|295
1637716500000|2021-11-24 01:15:00|16297.6|16295.6|16306|16304|16308|16306|16297.6|16295.6|312
1637716800000|2021-11-24 01:20:00|16305.8|16303.8|16306|16304|16308.1|16306.1|16304.6|16302.6|218
1637717100000|2021-11-24 01:25:00|16305.8|16303.8|16310.5|16308.5|16312.5|16310.5|16305.8|16303.8|334
1637717400000|2021-11-24 01:30:00|16310.3|16308.3|16313.1|16311.1|16314.3|16312.3|16307.7|16305.7|256
1637717700000|2021-11-24 01:35:00|16312.7|16310.7|16307.6|16305.6|16314.3|16312.3|16306.3|16304.3|318
1637718000000|2021-11-24 01:40:00|16307.7|16305.7|16307.5|16305.5|16309.1|16307.1|16305.3|16303.3|129
1637718300000|2021-11-24 01:45:00|16307.3|16305.3|16309.3|16307.3|16311.1|16309.1|16307.2|16305.2|155
1637718600000|2021-11-24 01:50:00|16309.5|16307.5|16312.3|16310.3|16313.5|16311.5|16309.1|16307.1|169
1637718900000|2021-11-24 01:55:00|16312.2|16310.2|16308|16306|16312.5|16310.5|16306.6|16304.6|131
1637719200000|2021-11-24 02:00:00|16308.1|16306.1|16292.5|16290.5|16308.1|16306.1|16290|16288|687
1637719500000|2021-11-24 02:05:00|16292.6|16290.6|16292.3|16290.3|16296.2|16294.2|16289.8|16287.8|251
1637719800000|2021-11-24 02:10:00|16292.5|16290.5|16287.2|16285.2|16294.1|16292.1|16286|16284|340
1637720100000|2021-11-24 02:15:00|16287.1|16285.1|16292.1|16290.1|16293|16291|16287.1|16285.1|276
1637720400000|2021-11-24 02:20:00|16292.2|16290.2|16290.2|16288.2|16294|16292|16289.6|16287.6|124
1637720700000|2021-11-24 02:25:00|16290.5|16288.5|16294.1|16292.1|16298.1|16296.1|16289.6|16287.6|218
1637721000000|2021-11-24 02:30:00|16294|16292|16296.7|16294.7|16298.8|16296.8|16293.2|16291.2|156
1637721300000|2021-11-24 02:35:00|16296.6|16294.6|16295.7|16293.7|16297.5|16295.5|16293.3|16291.3|121
1637721600000|2021-11-24 02:40:00|16295.8|16293.8|16294|16292|16297.2|16295.2|16292|16290|189
1637721900000|2021-11-24 02:45:00|16293.8|16291.8|16293|16291|16295.7|16293.7|16292.3|16290.3|128
1637722200000|2021-11-24 02:50:00|16294.1|16292.1|16297|16295|16299.3|16297.3|16294.1|16292.1|216
1637722500000|2021-11-24 02:55:00|16297.1|16295.1|16297.3|16295.3|16298.8|16296.8|16295|16293|125
1637722800000|2021-11-24 03:00:00|16297.5|16295.5|16284.1|16282.1|16299.3|16297.3|16284|16282|440
1637723100000|2021-11-24 03:05:00|16283.6|16281.6|16285|16283|16288.2|16286.2|16278.6|16276.6|527
1637723400000|2021-11-24 03:10:00|16284.8|16282.8|16287.5|16285.5|16288.5|16286.5|16283.5|16281.5|157
1637723700000|2021-11-24 03:15:00|16287.6|16285.6|16287.7|16285.7|16289.6|16287.6|16286.6|16284.6|75
1637724000000|2021-11-24 03:20:00|16287.8|16285.8|16291.8|16289.8|16293.3|16291.3|16287.7|16285.7|155
1637724300000|2021-11-24 03:25:00|16291.7|16289.7|16296.2|16294.2|16297.2|16295.2|16290.2|16288.2|205
1637724600000|2021-11-24 03:30:00|16296.3|16294.3|16292|16290|16296.7|16294.7|16292|16290|91
1637724900000|2021-11-24 03:35:00|16291.8|16289.8|16293.7|16291.7|16297.6|16295.6|16291.2|16289.2|166
1637725200000|2021-11-24 03:40:00|16293.2|16291.2|16289.5|16287.5|16293.6|16291.6|16288.6|16286.6|200
1637725500000|2021-11-24 03:45:00|16289.3|16287.3|16287.3|16285.3|16289.6|16287.6|16286.6|16284.6|170
1637725800000|2021-11-24 03:50:00|16287.2|16285.2|16291.3|16289.3|16292.5|16290.5|16286.7|16284.7|155
1637726100000|2021-11-24 03:55:00|16291.1|16289.1|16287.2|16285.2|16291.7|16289.7|16286.3|16284.3|131
1637726400000|2021-11-24 04:00:00|16287.1|16285.1|16283|16281|16287.5|16285.5|16282.1|16280.1|219
1637726700000|2021-11-24 04:05:00|16282.7|16280.7|16285.3|16283.3|16286.2|16284.2|16279.3|16277.3|252
1637727000000|2021-11-24 04:10:00|16285.2|16283.2|16272.8|16270.8|16286.8|16284.8|16272.5|16270.5|469
1637727300000|2021-11-24 04:15:00|16273|16271|16274|16272|16274.7|16272.7|16269.1|16267.1|390
1637727600000|2021-11-24 04:20:00|16274.1|16272.1|16274.1|16272.1|16275.2|16273.2|16272.2|16270.2|166
1637727900000|2021-11-24 04:25:00|16274.3|16272.3|16278.5|16276.5|16279.5|16277.5|16274.3|16272.3|252
1637728200000|2021-11-24 04:30:00|16278.6|16276.6|16278.1|16276.1|16279.6|16277.6|16276.7|16274.7|80
1637728500000|2021-11-24 04:35:00|16278.2|16276.2|16278|16276|16281|16279|16274.7|16272.7|290
1637728800000|2021-11-24 04:40:00|16278.1|16276.1|16278.1|16276.1|16281.5|16279.5|16277.1|16275.1|95
1637729100000|2021-11-24 04:45:00|16278|16276|16280.7|16278.7|16281.1|16279.1|16275.1|16273.1|114
1637729400000|2021-11-24 04:50:00|16280.8|16278.8|16280.8|16278.8|16282.2|16280.2|16279.7|16277.7|88
1637729700000|2021-11-24 04:55:00|16280.7|16278.7|16278.7|16276.7|16281.1|16279.1|16278|16276|67
1637730000000|2021-11-24 05:00:00|16279.3|16277.3|16286.2|16284.2|16286.5|16284.5|16277.2|16275.2|243
1637730300000|2021-11-24 05:05:00|16286.1|16284.1|16290.8|16288.8|16292.3|16290.3|16286.1|16284.1|403
1637730600000|2021-11-24 05:10:00|16290.7|16288.7|16294.5|16292.5|16295.2|16293.2|16288|16286|218
1637730900000|2021-11-24 05:15:00|16294.6|16292.6|16293.7|16291.7|16297.7|16295.7|16292.1|16290.1|178
1637731200000|2021-11-24 05:20:00|16293.8|16291.8|16293.8|16291.8|16295.7|16293.7|16292|16290|73
1637731500000|2021-11-24 05:25:00|16294|16292|16297.6|16295.6|16300.3|16298.3|16292|16290|301
1637731800000|2021-11-24 05:30:00|16297.5|16295.5|16311|16309|16311.5|16309.5|16297.5|16295.5|476
1637732100000|2021-11-24 05:35:00|16311.1|16309.1|16313.6|16311.6|16314.1|16312.1|16309|16307|294
1637732400000|2021-11-24 05:40:00|16313.7|16311.7|16319.2|16317.2|16319.6|16317.6|16310.6|16308.6|470
1637732700000|2021-11-24 05:45:00|16319.5|16317.5|16318|16316|16324.5|16322.5|16317.2|16315.2|475
1637733000000|2021-11-24 05:50:00|16317.8|16315.8|16328.1|16326.1|16329.3|16327.3|16316.1|16314.1|423
1637733300000|2021-11-24 05:55:00|16328|16326|16336.3|16334.3|16337|16335|16325.1|16323.1|745
1637733600000|2021-11-24 06:00:00|16335.6|16333.6|16346.6|16344.6|16349.8|16347.8|16335.3|16333.3|1042
1637733900000|2021-11-24 06:05:00|16346.5|16344.5|16342.7|16340.7|16346.5|16344.5|16338.6|16336.6|399
1637734200000|2021-11-24 06:10:00|16342.6|16340.6|16339.5|16337.5|16344.6|16342.6|16338.3|16336.3|258
1637734500000|2021-11-24 06:15:00|16339.2|16337.2|16337.1|16335.1|16349|16347|16335.6|16333.6|787
1637734800000|2021-11-24 06:20:00|16337|16335|16340.1|16338.1|16343|16341|16336.7|16334.7|166
1637735100000|2021-11-24 06:25:00|16340.2|16338.2|16347.3|16345.3|16348|16346|16335.8|16333.8|244
1637735400000|2021-11-24 06:30:00|16347.6|16345.6|16350.5|16348.5|16352|16350|16345|16343|559
1637735700000|2021-11-24 06:35:00|16350.6|16348.6|16353.1|16351.1|16353.6|16351.6|16346.7|16344.7|303
1637736000000|2021-11-24 06:40:00|16353.3|16351.3|16351.8|16349.8|16356|16354|16350.7|16348.7|344
1637736300000|2021-11-24 06:45:00|16352|16350|16345.6|16343.6|16352.6|16350.6|16344.3|16342.3|272
1637736600000|2021-11-24 06:50:00|16345.5|16343.5|16348.8|16346.8|16349.7|16347.7|16344.1|16342.1|227
1637736900000|2021-11-24 06:55:00|16349|16347|16344.7|16342.7|16354.5|16352.5|16344.7|16342.7|256
1637737200000|2021-11-24 07:00:00|16344.6|16342.6|16353.7|16351.7|16357|16355|16344.6|16342.6|591
1637737500000|2021-11-24 07:05:00|16353.8|16351.8|16356.2|16354.2|16356.6|16354.6|16351.7|16349.7|308
1637737800000|2021-11-24 07:10:00|16356.3|16354.3|16348.5|16346.5|16358|16356|16345.5|16343.5|340
1637738100000|2021-11-24 07:15:00|16348.3|16346.3|16347.7|16345.7|16350.5|16348.5|16341.6|16339.6|415
1637738400000|2021-11-24 07:20:00|16347.6|16345.6|16340.8|16338.8|16347.6|16345.6|16337.7|16335.7|346
1637738700000|2021-11-24 07:25:00|16341|16339|16337.2|16335.2|16343.5|16341.5|16335.7|16333.7|370
1637739000000|2021-11-24 07:30:00|16337.3|16335.3|16323.6|16321.6|16338.8|16336.8|16322.6|16320.6|778
1637739300000|2021-11-24 07:35:00|16323.7|16321.7|16326.5|16324.5|16327|16325|16319.1|16317.1|546
1637739600000|2021-11-24 07:40:00|16326.6|16324.6|16331.8|16329.8|16331.8|16329.8|16325.5|16323.5|403
1637739900000|2021-11-24 07:45:00|16331.6|16329.6|16330|16328|16334.2|16332.2|16324.6|16322.6|365
1637740200000|2021-11-24 07:50:00|16330.7|16328.7|16332|16330|16337.3|16335.3|16330.7|16328.7|288
1637740500000|2021-11-24 07:55:00|16332.1|16330.1|16329.6|16327.6|16333.1|16331.1|16326|16324|277
1637740800000|2021-11-24 08:00:00|16329.3|16327.3|16329.1|16327.1|16329.6|16327.6|16313.2|16311.2|1262
1637741100000|2021-11-24 08:05:00|16329.2|16327.2|16318.7|16316.7|16329.7|16327.7|16318.7|16316.7|608
1637741400000|2021-11-24 08:10:00|16319|16317|16315.2|16313.2|16321.1|16319.1|16314.7|16312.7|553
1637741700000|2021-11-24 08:15:00|16315.1|16313.1|16319.6|16317.6|16326|16324|16314.2|16312.2|792
1637742000000|2021-11-24 08:20:00|16319.5|16317.5|16316.7|16314.7|16319.5|16317.5|16305.2|16303.2|966
1637742300000|2021-11-24 08:25:00|16317|16315|16302.7|16300.7|16317.2|16315.2|16297|16295|1041
1637742600000|2021-11-24 08:30:00|16302.8|16300.8|16306|16304|16312.7|16310.7|16297.1|16295.1|1009
1637742900000|2021-11-24 08:35:00|16305.8|16303.8|16304.5|16302.5|16307|16305|16301.2|16299.2|392
1637743200000|2021-11-24 08:40:00|16304.3|16302.3|16310.7|16308.7|16311.2|16309.2|16303.7|16301.7|415
1637743500000|2021-11-24 08:45:00|16310.8|16308.8|16305.2|16303.2|16311.6|16309.6|16304.7|16302.7|508
1637743800000|2021-11-24 08:50:00|16305.1|16303.1|16290.5|16288.5|16306.5|16304.5|16287.8|16285.8|1014
1637744100000|2021-11-24 08:55:00|16291|16289|16293.5|16291.5|16298.2|16296.2|16289.6|16287.6|484
1637744400000|2021-11-24 09:00:00|16293.6|16291.6|16299.5|16297.5|16299.6|16297.6|16291.2|16289.2|150
1637744700000|2021-11-24 09:05:00|16282.2|16280.2|16288.2|16286.2|16289.7|16287.7|16275.6|16273.6|1108
1637745000000|2021-11-24 09:10:00|16288.1|16286.1|16290.5|16288.5|16292.2|16290.2|16284.5|16282.5|654
1637745300000|2021-11-24 09:15:00|16290.6|16288.6|16304.2|16302.2|16304.6|16302.6|16284.8|16282.8|685
1637745600000|2021-11-24 09:20:00|16304.6|16302.6|16315.1|16313.1|16315.3|16313.3|16304.3|16302.3|742
1637745900000|2021-11-24 09:25:00|16314.8|16312.8|16316|16314|16319.3|16317.3|16313.5|16311.5|752
1637746200000|2021-11-24 09:30:00|16316.1|16314.1|16306.2|16304.2|16316.1|16314.1|16304.8|16302.8|603
1637746500000|2021-11-24 09:35:00|16305.8|16303.8|16291.5|16289.5|16306.3|16304.3|16285.7|16283.7|1075
1637746800000|2021-11-24 09:40:00|16291.3|16289.3|16286.5|16284.5|16295.3|16293.3|16282.1|16280.1|852
1637747100000|2021-11-24 09:45:00|16286.6|16284.6|16282.8|16280.8|16288.2|16286.2|16275|16273|1162
1637747400000|2021-11-24 09:50:00|16282.7|16280.7|16260.2|16258.2|16283.1|16281.1|16257.2|16255.2|1670
1637747700000|2021-11-24 09:55:00|16260|16258|16262.8|16260.8|16274.8|16272.8|16255.2|16253.2|1761
1637748000000|2021-11-24 10:00:00|16263|16261|16280.1|16278.1|16281.6|16279.6|16259.6|16257.6|1215
1637748300000|2021-11-24 10:05:00|16280.3|16278.3|16271.8|16269.8|16282.8|16280.8|16269.7|16267.7|835
1637748600000|2021-11-24 10:10:00|16272|16270|16283|16281|16284.8|16282.8|16268.5|16266.5|904
1637748900000|2021-11-24 10:15:00|16283.1|16281.1|16288.2|16286.2|16289.8|16287.8|16281.8|16279.8|620
1637749200000|2021-11-24 10:20:00|16288.3|16286.3|16283.5|16281.5|16292|16290|16280.1|16278.1|595
1637749500000|2021-11-24 10:25:00|16283.7|16281.7|16273.6|16271.6|16284.5|16282.5|16273|16271|559
1637749800000|2021-11-24 10:30:00|16274|16272|16272.7|16270.7|16277.1|16275.1|16266.8|16264.8|588
1637750100000|2021-11-24 10:35:00|16272.8|16270.8|16264|16262|16274|16272|16261.8|16259.8|557
1637750400000|2021-11-24 10:40:00|16264.1|16262.1|16264.7|16262.7|16270.3|16268.3|16258.7|16256.7|492
1637750700000|2021-11-24 10:45:00|16264.6|16262.6|16246.5|16244.5|16273.2|16271.2|16246.3|16244.3|1074
1637751000000|2021-11-24 10:50:00|16246.6|16244.6|16244.5|16242.5|16251.7|16249.7|16237.8|16235.8|1281
1637751300000|2021-11-24 10:55:00|16243.6|16241.6|16231|16229|16244|16242|16229.2|16227.2|960
1637751600000|2021-11-24 11:00:00|16231.1|16229.1|16239.7|16237.7|16241|16239|16229.6|16227.6|885
1637751900000|2021-11-24 11:05:00|16239.8|16237.8|16238.2|16236.2|16242.6|16240.6|16234.6|16232.6|555
1637752200000|2021-11-24 11:10:00|16238.1|16236.1|16240.3|16238.3|16243.6|16241.6|16235|16233|638
1637752500000|2021-11-24 11:15:00|16240.2|16238.2|16261.7|16259.7|16263.2|16261.2|16237.8|16235.8|1091
1637752800000|2021-11-24 11:20:00|16261.6|16259.6|16261.5|16259.5|16270|16268|16257.1|16255.1|828
1637753100000|2021-11-24 11:25:00|16261.1|16259.1|16262|16260|16267.2|16265.2|16260.1|16258.1|483
1637753400000|2021-11-24 11:30:00|16261.8|16259.8|16268.7|16266.7|16271.6|16269.6|16261|16259|515
1637753700000|2021-11-24 11:35:00|16268.8|16266.8|16277|16275|16277.2|16275.2|16268.7|16266.7|630
1637754000000|2021-11-24 11:40:00|16277.1|16275.1|16292.6|16290.6|16293.6|16291.6|16277.1|16275.1|1026
1637754300000|2021-11-24 11:45:00|16291.7|16289.7|16290.5|16288.5|16296.7|16294.7|16286.8|16284.8|730
1637754600000|2021-11-24 11:50:00|16290.6|16288.6|16280.7|16278.7|16293|16291|16280.6|16278.6|673
1637754900000|2021-11-24 11:55:00|16280.2|16278.2|16264.1|16262.1|16281.5|16279.5|16263.8|16261.8|1148
1637755200000|2021-11-24 12:00:00|16264.2|16262.2|16262.5|16260.5|16276.8|16274.8|16259.6|16257.6|1125
1637755500000|2021-11-24 12:05:00|16262.3|16260.3|16251.2|16249.2|16262.3|16260.3|16248.6|16246.6|1138
1637755800000|2021-11-24 12:10:00|16251.3|16249.3|16254.1|16252.1|16258.2|16256.2|16247.3|16245.3|688
1637756100000|2021-11-24 12:15:00|16254.2|16252.2|16251.6|16249.6|16255.6|16253.6|16246.6|16244.6|787
1637756400000|2021-11-24 12:20:00|16251.7|16249.7|16244.1|16242.1|16253.2|16251.2|16243.7|16241.7|614
1637756700000|2021-11-24 12:25:00|16244.2|16242.2|16257|16255|16261|16259|16243.8|16241.8|924
1637757000000|2021-11-24 12:30:00|16256.7|16254.7|16252.7|16250.7|16257.1|16255.1|16244.1|16242.1|983
1637757300000|2021-11-24 12:35:00|16252.5|16250.5|16253.8|16251.8|16254|16252|16246.6|16244.6|696
1637757600000|2021-11-24 12:40:00|16253.7|16251.7|16253.5|16251.5|16261.3|16259.3|16248.2|16246.2|889
1637757900000|2021-11-24 12:45:00|16253.6|16251.6|16235.7|16233.7|16254.5|16252.5|16234.2|16232.2|1185
1637758200000|2021-11-24 12:50:00|16235.8|16233.8|16248.3|16246.3|16249.6|16247.6|16235|16233|859
1637758500000|2021-11-24 12:55:00|16248.5|16246.5|16244|16242|16252.1|16250.1|16238.3|16236.3|833
1637758800000|2021-11-24 13:00:00|16243.7|16241.7|16237|16235|16248.1|16246.1|16234.8|16232.8|1008
1637759100000|2021-11-24 13:05:00|16237.1|16235.1|16252.5|16250.5|16256.3|16254.3|16235.6|16233.6|1165
1637759400000|2021-11-24 13:10:00|16253.1|16251.1|16255.5|16253.5|16257.8|16255.8|16249|16247|732
1637759700000|2021-11-24 13:15:00|16255.6|16253.6|16247.1|16245.1|16258.7|16256.7|16245.8|16243.8|1034
1637760000000|2021-11-24 13:20:00|16247.2|16245.2|16247.2|16245.2|16251.5|16249.5|16242.6|16240.6|1052
1637760300000|2021-11-24 13:25:00|16247.3|16245.3|16255.6|16253.6|16255.7|16253.7|16244.6|16242.6|943
1637760600000|2021-11-24 13:30:00|16255.3|16253.3|16271.8|16269.8|16277.1|16275.1|16251.8|16249.8|2712
1637760900000|2021-11-24 13:35:00|16272|16270|16217.3|16215.3|16272|16270|16215|16213|4246
1637761200000|2021-11-24 13:40:00|16217.5|16215.5|16227.3|16225.3|16231.2|16229.2|16210.1|16208.1|3139
1637761500000|2021-11-24 13:45:00|16227.5|16225.5|16200.1|16198.1|16231.8|16229.8|16199.7|16197.7|3275
1637761800000|2021-11-24 13:50:00|16200.3|16198.3|16190.7|16188.7|16200.8|16198.8|16186.8|16184.8|3473
1637762100000|2021-11-24 13:55:00|16191.1|16189.1|16196|16194|16200.1|16198.1|16187.1|16185.1|2116
1637762400000|2021-11-24 14:00:00|16196.2|16194.2|16202.3|16200.3|16210.1|16208.1|16196.2|16194.2|3222
1637762700000|2021-11-24 14:05:00|16202.2|16200.2|16193.2|16191.2|16205.5|16203.5|16175.8|16173.8|3719
1637763000000|2021-11-24 14:10:00|16193.5|16191.5|16185.5|16183.5|16196.1|16194.1|16175.7|16173.7|2803
1637763300000|2021-11-24 14:15:00|16185.6|16183.6|16187|16185|16192.7|16190.7|16181.3|16179.3|1951
1637763600000|2021-11-24 14:20:00|16186.8|16184.8|16196.2|16194.2|16198.5|16196.5|16178.6|16176.6|2135
1637763900000|2021-11-24 14:25:00|16196.3|16194.3|16201.7|16199.7|16210.7|16208.7|16194.3|16192.3|4268
1637764200000|2021-11-24 14:30:00|16201.2|16200.2|16151.2|16150.2|16209.7|16208.7|16139|16138|23067
1637764500000|2021-11-24 14:35:00|16151.1|16150.1|16133.8|16132.8|16195.3|16194.3|16127.3|16126.3|16827
1637764800000|2021-11-24 14:40:00|16134.1|16133.1|16132.6|16131.6|16156.6|16155.6|16116.8|16115.8|15026
1637765100000|2021-11-24 14:45:00|16131.6|16130.6|16135.1|16134.1|16158.1|16157.1|16104.1|16103.1|15907
1637765400000|2021-11-24 14:50:00|16135.3|16134.3|16155.1|16154.1|16175.7|16174.7|16132.1|16131.1|14188
1637765700000|2021-11-24 14:55:00|16154.5|16153.5|16182.6|16181.6|16186.5|16185.5|16150.6|16149.6|8784
1637766000000|2021-11-24 15:00:00|16182.7|16181.7|16227.2|16226.2|16240.8|16239.8|16155.8|16154.8|19558
1637766300000|2021-11-24 15:05:00|16227.1|16226.1|16196.8|16195.8|16242.3|16241.3|16194.8|16193.8|13667
1637766600000|2021-11-24 15:10:00|16196.7|16195.7|16190.7|16189.7|16212.9|16211.9|16159.9|16158.9|14938
1637766900000|2021-11-24 15:15:00|16190.2|16189.2|16190.7|16189.7|16204.3|16203.3|16180.8|16179.8|10022
1637767200000|2021-11-24 15:20:00|16190.9|16189.9|16238.2|16237.2|16240.8|16239.8|16180.4|16179.4|13712
1637767500000|2021-11-24 15:25:00|16237.9|16236.9|16251.4|16250.4|16260.2|16259.2|16233.9|16232.9|11337
1637767800000|2021-11-24 15:30:00|16251.8|16250.8|16243.1|16242.1|16262.6|16261.6|16237.7|16236.7|9466
1637768100000|2021-11-24 15:35:00|16243.6|16242.6|16267.2|16266.2|16270.7|16269.7|16243.2|16242.2|9214
1637768400000|2021-11-24 15:40:00|16266.7|16265.7|16232.1|16231.1|16273.3|16272.3|16229.4|16228.4|9183
1637768700000|2021-11-24 15:45:00|16232.3|16231.3|16236.4|16235.4|16238.4|16237.4|16219.2|16218.2|7956
1637769000000|2021-11-24 15:50:00|16235.7|16234.7|16256.7|16255.7|16261.2|16260.2|16235.2|16234.2|7447
1637769300000|2021-11-24 15:55:00|16256.9|16255.9|16250.4|16249.4|16265.7|16264.7|16242.9|16241.9|6612
1637769600000|2021-11-24 16:00:00|16249.6|16248.6|16224.4|16223.4|16252.2|16251.2|16212.2|16211.2|10578
1637769900000|2021-11-24 16:05:00|16224.3|16223.3|16246.4|16245.4|16250.9|16249.9|16223.4|16222.4|6829
1637770200000|2021-11-24 16:10:00|16245.9|16244.9|16273.1|16272.1|16277.9|16276.9|16244.9|16243.9|7077
1637770500000|2021-11-24 16:15:00|16273.2|16272.2|16302.4|16301.4|16302.6|16301.6|16268.7|16267.7|6734
1637770800000|2021-11-24 16:20:00|16302.3|16301.3|16323.4|16322.4|16323.6|16322.6|16297.6|16296.6|8029
1637771100000|2021-11-24 16:25:00|16323.3|16322.3|16315.7|16314.7|16325.3|16324.3|16309.7|16308.7|5772
1637771400000|2021-11-24 16:30:00|16316.4|16315.4|16301.7|16300.7|16336.1|16335.1|16300.4|16299.4|7813
1637771700000|2021-11-24 16:35:00|16302.1|16301.1|16307.3|16306.3|16316.9|16315.9|16295.7|16294.7|7053
1637772000000|2021-11-24 16:40:00|16307.6|16306.6|16320.9|16319.9|16322.4|16321.4|16300.2|16299.2|4806
1637772300000|2021-11-24 16:45:00|16320.8|16319.8|16329.7|16328.7|16335.2|16334.2|16314.1|16313.1|5165
1637772600000|2021-11-24 16:50:00|16329.4|16328.4|16323.7|16322.7|16340.7|16339.7|16321.4|16320.4|5803
1637772900000|2021-11-24 16:55:00|16323.6|16322.6|16309.9|16308.9|16324.7|16323.7|16304.7|16303.7|4747
1637773200000|2021-11-24 17:00:00|16310.4|16309.4|16316.4|16315.4|16318.9|16317.9|16302.8|16301.8|3873
1637773500000|2021-11-24 17:05:00|16316.2|16315.2|16302.9|16301.9|16317.8|16316.8|16291.7|16290.7|5422
1637773800000|2021-11-24 17:10:00|16304.7|16303.7|16322.4|16321.4|16326.2|16325.2|16304.2|16303.2|5157
1637774100000|2021-11-24 17:15:00|16321.8|16320.8|16309.4|16308.4|16322.7|16321.7|16299.7|16298.7|4505
1637774400000|2021-11-24 17:20:00|16309.3|16308.3|16285.9|16284.9|16309.4|16308.4|16278.2|16277.2|6594
1637774700000|2021-11-24 17:25:00|16285.6|16284.6|16285.4|16284.4|16288.4|16287.4|16274.9|16273.9|3784
1637775000000|2021-11-24 17:30:00|16285.2|16284.2|16283.7|16282.7|16294.9|16293.9|16281.9|16280.9|3297
1637775300000|2021-11-24 17:35:00|16283.6|16282.6|16309.9|16308.9|16313.6|16312.6|16282.4|16281.4|4444
1637775600000|2021-11-24 17:40:00|16310.5|16309.5|16309.5|16308.5|16315.7|16314.7|16301.6|16300.6|3276
1637775900000|2021-11-24 17:45:00|16310.4|16309.4|16321.7|16320.7|16323.2|16322.2|16310|16309|3416
1637776200000|2021-11-24 17:50:00|16321.5|16320.5|16323|16322|16328.7|16327.7|16315.6|16314.6|3193
1637776500000|2021-11-24 17:55:00|16323.4|16322.4|16318.7|16317.7|16324.7|16323.7|16312.2|16311.2|2895
1637776800000|2021-11-24 18:00:00|16318.9|16317.9|16308.7|16307.7|16335.4|16334.4|16304|16303|5356
1637777100000|2021-11-24 18:05:00|16309.5|16308.5|16325.2|16324.2|16327.2|16326.2|16308.2|16307.2|3898
1637777400000|2021-11-24 18:10:00|16325|16324|16324.5|16323.5|16331.5|16330.5|16322|16321|2395
1637777700000|2021-11-24 18:15:00|16324.6|16323.6|16320.6|16319.6|16328.9|16327.9|16320.4|16319.4|2189
1637778000000|2021-11-24 18:20:00|16320.5|16319.5|16334.7|16333.7|16336.2|16335.2|16319|16318|2945
1637778300000|2021-11-24 18:25:00|16334.6|16333.6|16328.2|16327.2|16339.9|16338.9|16321.9|16320.9|3976
1637778600000|2021-11-24 18:30:00|16328.5|16327.5|16325.5|16324.5|16337|16336|16324.5|16323.5|3180
1637778900000|2021-11-24 18:35:00|16326|16325|16317.5|16316.5|16333.6|16332.6|16308|16307|4562
1637779200000|2021-11-24 18:40:00|16318.6|16317.6|16318.7|16317.7|16327.7|16326.7|16312.7|16311.7|2886
1637779500000|2021-11-24 18:45:00|16319|16318|16318.5|16317.5|16325.1|16324.1|16313.2|16312.2|2629
1637779800000|2021-11-24 18:50:00|16318.4|16317.4|16313.5|16312.5|16322.7|16321.7|16312.2|16311.2|1808
1637780100000|2021-11-24 18:55:00|16313.7|16312.7|16307.1|16306.1|16314.5|16313.5|16304.4|16303.4|1976
1637780400000|2021-11-24 19:00:00|16306.7|16305.7|16306|16305|16340.5|16339.5|16289.7|16288.7|8487
1637780700000|2021-11-24 19:05:00|16306.7|16305.7|16283.7|16282.7|16320|16319|16278.2|16277.2|9046
1637781000000|2021-11-24 19:10:00|16283.9|16282.9|16278|16277|16288.4|16287.4|16255.1|16254.1|8711
1637781300000|2021-11-24 19:15:00|16277.9|16276.9|16304.7|16303.7|16311.1|16310.1|16273.7|16272.7|6735
1637781600000|2021-11-24 19:20:00|16304.6|16303.6|16301.4|16300.4|16307.1|16306.1|16292.9|16291.9|4035
1637781900000|2021-11-24 19:25:00|16301.5|16300.5|16284.5|16283.5|16305.2|16304.2|16278.9|16277.9|5265
1637782200000|2021-11-24 19:30:00|16285|16284|16292.2|16291.2|16306.5|16305.5|16284.7|16283.7|4483
1637782500000|2021-11-24 19:35:00|16291.7|16290.7|16294.5|16293.5|16298.1|16297.1|16284.7|16283.7|2867
1637782800000|2021-11-24 19:40:00|16293.5|16292.5|16320.5|16319.5|16322.2|16321.2|16284.7|16283.7|5869
1637783100000|2021-11-24 19:45:00|16320.2|16319.2|16316.5|16315.5|16330.4|16329.4|16313|16312|3856
1637783400000|2021-11-24 19:50:00|16317.2|16316.2|16325|16324|16331.4|16330.4|16315.5|16314.5|2980
1637783700000|2021-11-24 19:55:00|16325.5|16324.5|16328.7|16327.7|16336.4|16335.4|16323.6|16322.6|3276
1637784000000|2021-11-24 20:00:00|16328.5|16327.5|16329.6|16328.6|16334|16333|16315.7|16314.7|3654
1637784300000|2021-11-24 20:05:00|16329.5|16328.5|16349.5|16348.5|16352.6|16351.6|16326|16325|4178
1637784600000|2021-11-24 20:10:00|16349.7|16348.7|16354.9|16353.9|16355|16354|16341.6|16340.6|4025
1637784900000|2021-11-24 20:15:00|16355|16354|16360.7|16359.7|16362.6|16361.6|16346.5|16345.5|4139
1637785200000|2021-11-24 20:20:00|16360.1|16359.1|16355.3|16354.3|16365.6|16364.6|16354.2|16353.2|3322
1637785500000|2021-11-24 20:25:00|16355.8|16354.8|16357.3|16356.3|16362.9|16361.9|16354.7|16353.7|2406
1637785800000|2021-11-24 20:30:00|16357.4|16356.4|16345.3|16344.3|16360.8|16359.8|16336.3|16335.3|5429
1637786100000|2021-11-24 20:35:00|16345.4|16344.4|16364.3|16363.3|16369.7|16368.7|16344.3|16343.3|4698
1637786400000|2021-11-24 20:40:00|16364.1|16363.1|16356.8|16355.8|16366.2|16365.2|16348.7|16347.7|3786
1637786700000|2021-11-24 20:45:00|16356.4|16355.4|16351.6|16350.6|16357.1|16356.1|16342.1|16341.1|3983
1637787000000|2021-11-24 20:50:00|16351.8|16350.8|16365.1|16364.1|16369.6|16368.6|16349.2|16348.2|5808
1637787300000|2021-11-24 20:55:00|16365.2|16364.2|16366.7|16365.7|16370.9|16369.9|16357.1|16356.1|7938
1637787600000|2021-11-24 21:00:00|16366.2|16365.2|16361.1|16359.1|16366.7|16365.2|16350.6|16348.6|4763
1637787900000|2021-11-24 21:05:00|16361.2|16359.2|16357.1|16355.1|16362.3|16360.3|16356.3|16354.3|1113
1637788200000|2021-11-24 21:10:00|16356.9|16354.9|16361.6|16359.6|16364.9|16362.9|16356.9|16354.9|1394
1637788500000|2021-11-24 21:15:00|16361.7|16359.7|16355.2|16353.2|16362.3|16360.3|16353.6|16351.6|615
1637788800000|2021-11-24 21:20:00|16355.1|16353.1|16356.2|16354.2|16357.7|16355.7|16353.2|16351.2|380
1637789100000|2021-11-24 21:25:00|16356.4|16354.4|16359.2|16357.2|16359.4|16357.4|16354.8|16352.8|297
1637789400000|2021-11-24 21:30:00|16359.3|16357.3|16359.4|16357.4|16361.6|16359.6|16358.8|16356.8|282
1637789700000|2021-11-24 21:35:00|16359.6|16357.6|16361.1|16359.1|16361.2|16359.2|16357.8|16355.8|213
1637790000000|2021-11-24 21:40:00|16360.9|16358.9|16358.6|16356.6|16362.3|16360.3|16357.8|16355.8|342
1637790300000|2021-11-24 21:45:00|16358.4|16356.4|16356.3|16354.3|16359.6|16357.6|16355.4|16353.4|293
1637790600000|2021-11-24 21:50:00|16356.2|16354.2|16361.7|16359.7|16363.2|16361.2|16355.7|16353.7|352
1637790900000|2021-11-24 21:55:00|16361.4|16359.4|16359.1|16354.1|16361.4|16359.4|16357.1|16354.1|365
1637791200000|2021-11-24 22:00:00|16359|16354|16359.3|16354.3|16359.7|16354.7|16358.6|16353.6|0
1637791500000|2021-11-24 22:05:00|16359.6|16354.6|16359.7|16354.7|16360.9|16355.9|16359.3|16354.3|0
1637791800000|2021-11-24 22:10:00|16359.9|16354.9|16361.2|16356.2|16361.2|16356.2|16359.8|16354.8|0
1637792100000|2021-11-24 22:15:00|16361.3|16356.3|16362.4|16357.4|16362.4|16357.4|16360.4|16355.4|0
1637792400000|2021-11-24 22:20:00|16362.9|16357.9|16361.9|16356.9|16362.9|16357.9|16361.7|16356.7|0
1637792700000|2021-11-24 22:25:00|16362|16357|16361.9|16356.9|16362.2|16357.2|16361.8|16356.8|0
1637793000000|2021-11-24 22:30:00|16362|16357|16360.6|16355.6|16362|16357|16360.4|16355.4|0
1637793300000|2021-11-24 22:35:00|16361.1|16356.1|16360.8|16355.8|16361.8|16356.8|16360.4|16355.4|0
1637793600000|2021-11-24 22:40:00|16361.4|16356.4|16361.5|16356.5|16361.5|16356.5|16361.4|16356.4|0
1637793900000|2021-11-24 22:45:00|16361.6|16356.6|16361.9|16356.9|16362|16357|16361.4|16356.4|0
1637794200000|2021-11-24 22:50:00|16362.5|16357.5|16362.8|16357.8|16362.8|16357.8|16361.9|16356.9|0
1637794500000|2021-11-24 22:55:00|16363|16358|16363|16358|16363.1|16358.1|16363|16358|0
1637794800000|2021-11-24 23:00:00|16363.3|16361.3|16365.7|16363.7|16366.1|16364.1|16359.3|16357.3|300
1637795100000|2021-11-24 23:05:00|16365.8|16363.8|16361.2|16359.2|16367.9|16365.9|16360.9|16358.9|228
1637795400000|2021-11-24 23:10:00|16361.6|16359.6|16360.4|16358.4|16362.7|16360.7|16357.6|16355.6|246
1637795700000|2021-11-24 23:15:00|16360.3|16358.3|16364.3|16362.3|16365.9|16363.9|16360.3|16358.3|107
1637796000000|2021-11-24 23:20:00|16364.7|16362.7|16363.8|16361.8|16365.2|16363.2|16363.6|16361.6|78
1637796300000|2021-11-24 23:25:00|16364.1|16362.1|16364.6|16362.6|16365.9|16363.9|16363.4|16361.4|160
1637796600000|2021-11-24 23:30:00|16365.4|16363.4|16361.9|16359.9|16365.7|16363.7|16360.6|16358.6|255
1637796900000|2021-11-24 23:35:00|16362.1|16360.1|16357.6|16355.6|16362.1|16360.1|16356.4|16354.4|199
1637797200000|2021-11-24 23:40:00|16358.4|16356.4|16357.2|16355.2|16361.8|16359.8|16355.7|16353.7|161
1637797500000|2021-11-24 23:45:00|16357.1|16355.1|16361.1|16359.1|16363.4|16361.4|16355.8|16353.8|179
1637797800000|2021-11-24 23:50:00|16360.8|16358.8|16361.7|16359.7|16363.8|16361.8|16359.9|16357.9|126
1637798100000|2021-11-24 23:55:00|16362.4|16360.4|16361.4|16359.4|16364.6|16362.6|16360.8|16358.8|136
1637798400000|2021-11-25 00:00:00|16361.1|16359.1|16365.6|16363.6|16369.2|16367.2|16360.8|16358.8|454
1637798700000|2021-11-25 00:05:00|16365.8|16363.8|16362.9|16360.9|16365.9|16363.9|16359.9|16357.9|235
1637799000000|2021-11-25 00:10:00|16362.8|16360.8|16364.1|16362.1|16365.7|16363.7|16361.7|16359.7|116
1637799300000|2021-11-25 00:15:00|16364.2|16362.2|16366.7|16364.7|16367.4|16365.4|16361.9|16359.9|165
1637799600000|2021-11-25 00:20:00|16366.6|16364.6|16367.6|16365.6|16367.6|16365.6|16363.9|16361.9|145
1637799900000|2021-11-25 00:25:00|16367.4|16365.4|16364.6|16362.6|16368.6|16366.6|16363.4|16361.4|238
1637800200000|2021-11-25 00:30:00|16364.4|16362.4|16365.7|16363.7|16367.6|16365.6|16363.7|16361.7|296
1637800500000|2021-11-25 00:35:00|16365.8|16363.8|16364.6|16362.6|16367.2|16365.2|16363.7|16361.7|108
1637800800000|2021-11-25 00:40:00|16364.4|16362.4|16365.1|16363.1|16366.8|16364.8|16364.1|16362.1|99
1637801100000|2021-11-25 00:45:00|16364.9|16362.9|16364.7|16362.7|16367.6|16365.6|16364.1|16362.1|143
1637801400000|2021-11-25 00:50:00|16363.8|16361.8|16366.3|16364.3|16367.2|16365.2|16362.7|16360.7|203
1637801700000|2021-11-25 00:55:00|16366.1|16364.1|16377.7|16375.7|16379.8|16377.8|16365.4|16363.4|856
1637802000000|2021-11-25 01:00:00|16377.2|16375.2|16376.7|16374.7|16377.9|16375.9|16372.2|16370.2|240
1637802300000|2021-11-25 01:05:00|16376.6|16374.6|16375.2|16373.2|16377.7|16375.7|16372.3|16370.3|182
1637802600000|2021-11-25 01:10:00|16374.9|16372.9|16377.9|16375.9|16382.9|16380.9|16374.2|16372.2|286
1637802900000|2021-11-25 01:15:00|16378.4|16376.4|16378.2|16376.2|16383.2|16381.2|16377.3|16375.3|294
1637803200000|2021-11-25 01:20:00|16377.9|16375.9|16376.4|16374.4|16378.9|16376.9|16374.2|16372.2|133
1637803500000|2021-11-25 01:25:00|16376.3|16374.3|16371.4|16369.4|16377.4|16375.4|16370.7|16368.7|167
1637803800000|2021-11-25 01:30:00|16371.3|16369.3|16368.9|16366.9|16371.9|16369.9|16366.1|16364.1|293
1637804100000|2021-11-25 01:35:00|16368.8|16366.8|16368.6|16366.6|16369.3|16367.3|16367.1|16365.1|126
1637804400000|2021-11-25 01:40:00|16368.4|16366.4|16370.1|16368.1|16372.4|16370.4|16366.6|16364.6|260
1637804700000|2021-11-25 01:45:00|16369.6|16367.6|16369.2|16367.2|16374.2|16372.2|16367.9|16365.9|297
1637805000000|2021-11-25 01:50:00|16369.1|16367.1|16372.7|16370.7|16372.9|16370.9|16368.1|16366.1|186
1637805300000|2021-11-25 01:55:00|16372.8|16370.8|16369.7|16367.7|16373.1|16371.1|16369.7|16367.7|148
1637805600000|2021-11-25 02:00:00|16369.9|16367.9|16371.7|16369.7|16374.4|16372.4|16368.8|16366.8|203
1637805900000|2021-11-25 02:05:00|16371.8|16369.8|16371.4|16369.4|16372.4|16370.4|16368.7|16366.7|94
1637806200000|2021-11-25 02:10:00|16371.6|16369.6|16371.4|16369.4|16372.9|16370.9|16370.1|16368.1|62
1637806500000|2021-11-25 02:15:00|16371.3|16369.3|16372.9|16370.9|16376.1|16374.1|16370.8|16368.8|124
1637806800000|2021-11-25 02:20:00|16372.7|16370.7|16368.8|16366.8|16373.2|16371.2|16368.6|16366.6|88
1637807100000|2021-11-25 02:25:00|16368.9|16366.9|16371.9|16369.9|16372.8|16370.8|16367.4|16365.4|199
1637807400000|2021-11-25 02:30:00|16371.8|16369.8|16370.4|16368.4|16372.8|16370.8|16368.7|16366.7|165
1637807700000|2021-11-25 02:35:00|16370.3|16368.3|16370.6|16368.6|16372.1|16370.1|16368.9|16366.9|87
1637808000000|2021-11-25 02:40:00|16370.7|16368.7|16368.9|16366.9|16373.1|16371.1|16368.7|16366.7|139
1637808300000|2021-11-25 02:45:00|16368.8|16366.8|16372.1|16370.1|16372.4|16370.4|16368.3|16366.3|105
1637808600000|2021-11-25 02:50:00|16372.4|16370.4|16371.3|16369.3|16372.6|16370.6|16369.6|16367.6|107
1637808900000|2021-11-25 02:55:00|16371.2|16369.2|16374.2|16372.2|16374.6|16372.6|16371.2|16369.2|100
1637809200000|2021-11-25 03:00:00|16374.3|16372.3|16372.9|16370.9|16376.4|16374.4|16372.2|16370.2|204
1637809500000|2021-11-25 03:05:00|16373.1|16371.1|16378.4|16376.4|16378.4|16376.4|16372.8|16370.8|170
1637809800000|2021-11-25 03:10:00|16378.3|16376.3|16380.6|16378.6|16381.6|16379.6|16375.8|16373.8|330
1637810100000|2021-11-25 03:15:00|16380.4|16378.4|16383.9|16381.9|16385.3|16383.3|16378.9|16376.9|345
1637810400000|2021-11-25 03:20:00|16384.1|16382.1|16391.8|16389.8|16393.8|16391.8|16382.9|16380.9|715
1637810700000|2021-11-25 03:25:00|16393.1|16391.1|16391.9|16389.9|16395.4|16393.4|16389.3|16387.3|539
1637811000000|2021-11-25 03:30:00|16391.8|16389.8|16389.9|16387.9|16391.9|16389.9|16388.6|16386.6|164
1637811300000|2021-11-25 03:35:00|16390.1|16388.1|16392.6|16390.6|16393.6|16391.6|16389.6|16387.6|152
1637811600000|2021-11-25 03:40:00|16392.7|16390.7|16394.9|16392.9|16397.4|16395.4|16391.3|16389.3|261
1637811900000|2021-11-25 03:45:00|16395.1|16393.1|16393.9|16391.9|16396.7|16394.7|16393.8|16391.8|137
1637812200000|2021-11-25 03:50:00|16393.7|16391.7|16392.7|16390.7|16395.2|16393.2|16392.7|16390.7|125
1637812500000|2021-11-25 03:55:00|16392.8|16390.8|16393.2|16391.2|16395.3|16393.3|16391.9|16389.9|105
1637812800000|2021-11-25 04:00:00|16393.3|16391.3|16392.2|16390.2|16394.8|16392.8|16389.9|16387.9|204
1637813100000|2021-11-25 04:05:00|16392.9|16390.9|16394.3|16392.3|16395.6|16393.6|16392.2|16390.2|105
1637813400000|2021-11-25 04:10:00|16394.4|16392.4|16394.4|16392.4|16396.6|16394.6|16394.1|16392.1|97
1637813700000|2021-11-25 04:15:00|16394.3|16392.3|16394.3|16392.3|16395.9|16393.9|16393.8|16391.8|54
1637814000000|2021-11-25 04:20:00|16394.4|16392.4|16393.2|16391.2|16397.1|16395.1|16390.6|16388.6|269
1637814300000|2021-11-25 04:25:00|16393.1|16391.1|16393.3|16391.3|16393.8|16391.8|16392.3|16390.3|39
1637814600000|2021-11-25 04:30:00|16393.2|16391.2|16392.8|16390.8|16394.4|16392.4|16391.1|16389.1|70
1637814900000|2021-11-25 04:35:00|16392.7|16390.7|16394.1|16392.1|16394.4|16392.4|16391.4|16389.4|61
1637815200000|2021-11-25 04:40:00|16394.2|16392.2|16393.9|16391.9|16396.6|16394.6|16392.1|16390.1|182
1637815500000|2021-11-25 04:45:00|16393.6|16391.6|16393.8|16391.8|16396.8|16394.8|16392.6|16390.6|141
1637815800000|2021-11-25 04:50:00|16393.7|16391.7|16398.8|16396.8|16398.8|16396.8|16392.4|16390.4|216
1637816100000|2021-11-25 04:55:00|16399.1|16397.1|16396.7|16394.7|16400.2|16398.2|16394.6|16392.6|291
1637816400000|2021-11-25 05:00:00|16396.8|16394.8|16396.1|16394.1|16397.4|16395.4|16395.1|16393.1|79
1637816700000|2021-11-25 05:05:00|16396.2|16394.2|16400.9|16398.9|16401.8|16399.8|16394.9|16392.9|500
1637817000000|2021-11-25 05:10:00|16400.8|16398.8|16401.8|16399.8|16402.8|16400.8|16398.2|16396.2|350
1637817300000|2021-11-25 05:15:00|16401.9|16399.9|16403.4|16401.4|16403.9|16401.9|16401.4|16399.4|181
1637817600000|2021-11-25 05:20:00|16403.6|16401.6|16403.4|16401.4|16405.9|16403.9|16402.7|16400.7|247
1637817900000|2021-11-25 05:25:00|16403.6|16401.6|16405.3|16403.3|16409.6|16407.6|16402.6|16400.6|403
1637818200000|2021-11-25 05:30:00|16405.2|16403.2|16403.8|16401.8|16407.8|16405.8|16403.4|16401.4|153
1637818500000|2021-11-25 05:35:00|16403.9|16401.9|16407.6|16405.6|16409.1|16407.1|16403.8|16401.8|254
1637818800000|2021-11-25 05:40:00|16407.3|16405.3|16410.4|16408.4|16411.4|16409.4|16406.2|16404.2|330
1637819100000|2021-11-25 05:45:00|16410.3|16408.3|16410.3|16408.3|16411.1|16409.1|16408.8|16406.8|130
1637819400000|2021-11-25 05:50:00|16410.4|16408.4|16412.1|16410.1|16413.2|16411.2|16409.8|16407.8|255
1637819700000|2021-11-25 05:55:00|16412.2|16410.2|16415.6|16413.6|16416.6|16414.6|16412.1|16410.1|414
1637820000000|2021-11-25 06:00:00|16415.4|16413.4|16418.4|16416.4|16421.4|16419.4|16414.1|16412.1|432
1637820300000|2021-11-25 06:05:00|16418.6|16416.6|16416.6|16414.6|16419.6|16417.6|16416.4|16414.4|297
1637820600000|2021-11-25 06:10:00|16416.7|16414.7|16415.3|16413.3|16417.6|16415.6|16413.8|16411.8|143
1637820900000|2021-11-25 06:15:00|16415.4|16413.4|16416.2|16414.2|16418.2|16416.2|16414.6|16412.6|236
1637821200000|2021-11-25 06:20:00|16416.3|16414.3|16418.2|16416.2|16418.8|16416.8|16416.3|16414.3|142
1637821500000|2021-11-25 06:25:00|16418.1|16416.1|16420.7|16418.7|16420.7|16418.7|16417.7|16415.7|218
1637821800000|2021-11-25 06:30:00|16420.8|16418.8|16422.8|16420.8|16422.8|16420.8|16419.9|16417.9|196
1637822100000|2021-11-25 06:35:00|16422.9|16420.9|16420.8|16418.8|16425.7|16423.7|16419.9|16417.9|710
1637822400000|2021-11-25 06:40:00|16420.7|16418.7|16420.9|16418.9|16424.4|16422.4|16420.1|16418.1|264
1637822700000|2021-11-25 06:45:00|16421.1|16419.1|16422.6|16420.6|16423.4|16421.4|16420.6|16418.6|90
1637823000000|2021-11-25 06:50:00|16422.7|16420.7|16421.4|16419.4|16424.9|16422.9|16420.1|16418.1|136
1637823300000|2021-11-25 06:55:00|16421.6|16419.6|16424.8|16422.8|16425.1|16423.1|16420.7|16418.7|110
1637823600000|2021-11-25 07:00:00|16424.9|16422.9|16418.9|16416.9|16426.8|16424.8|16417.8|16415.8|385
1637823900000|2021-11-25 07:05:00|16419.2|16417.2|16420.4|16418.4|16421.6|16419.6|16415.2|16413.2|322
1637824200000|2021-11-25 07:10:00|16420.3|16418.3|16420.9|16418.9|16423.7|16421.7|16418.8|16416.8|177
1637824500000|2021-11-25 07:15:00|16421.1|16419.1|16418.4|16416.4|16422.6|16420.6|16415.9|16413.9|229
1637824800000|2021-11-25 07:20:00|16418.7|16416.7|16414.4|16412.4|16418.7|16416.7|16413.6|16411.6|237
1637825100000|2021-11-25 07:25:00|16414.6|16412.6|16416.1|16414.1|16416.2|16414.2|16413.4|16411.4|354
1637825400000|2021-11-25 07:30:00|16415.9|16413.9|16417.9|16415.9|16417.9|16415.9|16413.6|16411.6|241
1637825700000|2021-11-25 07:35:00|16418.1|16416.1|16418.7|16416.7|16418.9|16416.9|16416.6|16414.6|80
1637826000000|2021-11-25 07:40:00|16418.8|16416.8|16416.2|16414.2|16418.8|16416.8|16414.8|16412.8|168
1637826300000|2021-11-25 07:45:00|16416.4|16414.4|16416.2|16414.2|16417.9|16415.9|16415.4|16413.4|94
1637826600000|2021-11-25 07:50:00|16415.8|16413.8|16415.8|16413.8|16415.8|16413.8|16414.1|16412.1|107
1637826900000|2021-11-25 07:55:00|16415.7|16413.7|16413.9|16411.9|16416.3|16414.3|16413.4|16411.4|268
1637827200000|2021-11-25 08:00:00|16413.8|16411.8|16419.6|16417.6|16420.9|16418.9|16409.4|16407.4|1051
1637827500000|2021-11-25 08:05:00|16419.4|16417.4|16423.3|16421.3|16423.4|16421.4|16417.2|16415.2|511
1637827800000|2021-11-25 08:10:00|16423.2|16421.2|16427.8|16425.8|16429.4|16427.4|16421.8|16419.8|778
1637828100000|2021-11-25 08:15:00|16427.9|16425.9|16432.2|16430.2|16433.6|16431.6|16427.6|16425.6|1052
1637828400000|2021-11-25 08:20:00|16432.1|16430.1|16435.1|16433.1|16435.7|16433.7|16431.4|16429.4|689
1637828700000|2021-11-25 08:25:00|16434.9|16432.9|16425.7|16423.7|16435.3|16433.3|16424.7|16422.7|606
1637829000000|2021-11-25 08:30:00|16425.6|16423.6|16431.2|16429.2|16432.9|16430.9|16421.9|16419.9|459
1637829300000|2021-11-25 08:35:00|16431.1|16429.1|16430.6|16428.6|16432.7|16430.7|16428.3|16426.3|157
1637829600000|2021-11-25 08:40:00|16430.7|16428.7|16426.9|16424.9|16431.1|16429.1|16426.6|16424.6|136
1637829900000|2021-11-25 08:45:00|16427.1|16425.1|16430.9|16428.9|16431.6|16429.6|16426.6|16424.6|212
1637830200000|2021-11-25 08:50:00|16430.8|16428.8|16432.1|16430.1|16432.8|16430.8|16429.9|16427.9|141
1637830500000|2021-11-25 08:55:00|16432.2|16430.2|16436.9|16434.9|16439.1|16437.1|16431.7|16429.7|514
1637830800000|2021-11-25 09:00:00|16437.1|16435.1|16432.9|16430.9|16438.7|16436.7|16432.4|16430.4|217
1637831100000|2021-11-25 09:05:00|16433.1|16431.1|16430.8|16428.8|16435.8|16433.8|16429.9|16427.9|172
1637831400000|2021-11-25 09:10:00|16430.7|16428.7|16429.6|16427.6|16432.9|16430.9|16429.6|16427.6|105
1637831700000|2021-11-25 09:15:00|16429.7|16427.7|16428.7|16426.7|16430.2|16428.2|16424.8|16422.8|275
1637832000000|2021-11-25 09:20:00|16428.6|16426.6|16429.7|16427.7|16429.9|16427.9|16427.8|16425.8|75
1637832300000|2021-11-25 09:25:00|16429.8|16427.8|16425.1|16423.1|16430.9|16428.9|16423.2|16421.2|278
1637832600000|2021-11-25 09:30:00|16424.6|16422.6|16425.7|16423.7|16427.7|16425.7|16424.6|16422.6|112
1637832900000|2021-11-25 09:35:00|16425.6|16423.6|16423.9|16421.9|16427.1|16425.1|16423.2|16421.2|136
1637833200000|2021-11-25 09:40:00|16424.1|16422.1|16423.4|16421.4|16425.4|16423.4|16422.9|16420.9|97
1637833500000|2021-11-25 09:45:00|16423.6|16421.6|16420.3|16418.3|16423.7|16421.7|16420.2|16418.2|199
1637833800000|2021-11-25 09:50:00|16420.2|16418.2|16421.9|16419.9|16423.9|16421.9|16418.9|16416.9|250
1637834100000|2021-11-25 09:55:00|16422.1|16420.1|16419.2|16417.2|16424.1|16422.1|16417.4|16415.4|314
1637834400000|2021-11-25 10:00:00|16419.1|16417.1|16418.6|16416.6|16421.1|16419.1|16416.8|16414.8|128
1637834700000|2021-11-25 10:05:00|16418.2|16416.2|16417.8|16415.8|16420.1|16418.1|16416.7|16414.7|148
1637835000000|2021-11-25 10:10:00|16417.7|16415.7|16416.8|16414.8|16417.8|16415.8|16414.3|16412.3|203
1637835300000|2021-11-25 10:15:00|16416.7|16414.7|16418.7|16416.7|16422.9|16420.9|16416.4|16414.4|243
1637835600000|2021-11-25 10:20:00|16418.8|16416.8|16418.7|16416.7|16421.1|16419.1|16417.2|16415.2|108
1637835900000|2021-11-25 10:25:00|16418.6|16416.6|16417.2|16415.2|16419.6|16417.6|16413.6|16411.6|236
1637836200000|2021-11-25 10:30:00|16417.3|16415.3|16415.2|16413.2|16418.7|16416.7|16414.4|16412.4|193
1637836500000|2021-11-25 10:35:00|16415.1|16413.1|16416.7|16414.7|16417.4|16415.4|16413.6|16411.6|171
1637836800000|2021-11-25 10:40:00|16416.6|16414.6|16421.2|16419.2|16422.4|16420.4|16413.6|16411.6|199
1637837100000|2021-11-25 10:45:00|16421.1|16419.1|16414.1|16412.1|16421.9|16419.9|16413.8|16411.8|327
1637837400000|2021-11-25 10:50:00|16413.9|16411.9|16412.4|16410.4|16415.3|16413.3|16410.3|16408.3|405
1637837700000|2021-11-25 10:55:00|16412.3|16410.3|16412.9|16410.9|16413.9|16411.9|16411.6|16409.6|156
1637838000000|2021-11-25 11:00:00|16412.8|16410.8|16415.4|16413.4|16416.4|16414.4|16411.4|16409.4|230
1637838300000|2021-11-25 11:05:00|16415.3|16413.3|16406.1|16404.1|16415.4|16413.4|16405.8|16403.8|389
1637838600000|2021-11-25 11:10:00|16406.2|16404.2|16392.7|16390.7|16406.4|16404.4|16391.4|16389.4|664
1637838900000|2021-11-25 11:15:00|16392.8|16390.8|16391.7|16389.7|16395.9|16393.9|16390.4|16388.4|463
1637839200000|2021-11-25 11:20:00|16391.4|16389.4|16381.7|16379.7|16393.6|16391.6|16381.6|16379.6|837
1637839500000|2021-11-25 11:25:00|16381.8|16379.8|16388.3|16386.3|16388.4|16386.4|16379.4|16377.4|511
1637839800000|2021-11-25 11:30:00|16388.6|16386.6|16391.1|16389.1|16395.9|16393.9|16385.6|16383.6|373
1637840100000|2021-11-25 11:35:00|16391.4|16389.4|16394.2|16392.2|16394.2|16392.2|16385.4|16383.4|318
1637840400000|2021-11-25 11:40:00|16394.3|16392.3|16397.4|16395.4|16398.2|16396.2|16390.7|16388.7|463
1637840700000|2021-11-25 11:45:00|16397.6|16395.6|16398.2|16396.2|16399.1|16397.1|16395.7|16393.7|139
1637841000000|2021-11-25 11:50:00|16398.1|16396.1|16395.4|16393.4|16398.6|16396.6|16393.1|16391.1|161
1637841300000|2021-11-25 11:55:00|16395.3|16393.3|16401.3|16399.3|16401.3|16399.3|16393.7|16391.7|296
1637841600000|2021-11-25 12:00:00|16400.7|16398.7|16395.4|16393.4|16401.7|16399.7|16394.2|16392.2|255
1637841900000|2021-11-25 12:05:00|16395.6|16393.6|16402.7|16400.7|16402.9|16400.9|16395.3|16393.3|180
1637842200000|2021-11-25 12:10:00|16402.4|16400.4|16401.7|16399.7|16403.8|16401.8|16399.9|16397.9|250
1637842500000|2021-11-25 12:15:00|16401.6|16399.6|16403.6|16401.6|16404.7|16402.7|16400.6|16398.6|140
1637842800000|2021-11-25 12:20:00|16403.2|16401.2|16397.4|16395.4|16403.3|16401.3|16396.7|16394.7|143
1637843100000|2021-11-25 12:25:00|16397.3|16395.3|16393.7|16391.7|16398.1|16396.1|16392.6|16390.6|158
1637843400000|2021-11-25 12:30:00|16393.6|16391.6|16406.2|16404.2|16407.7|16405.7|16391.9|16389.9|505
1637843700000|2021-11-25 12:35:00|16406.3|16404.3|16408.9|16406.9|16414.3|16412.3|16406.2|16404.2|477
1637844000000|2021-11-25 12:40:00|16409.2|16407.2|16405.9|16403.9|16411.1|16409.1|16405.6|16403.6|188
1637844300000|2021-11-25 12:45:00|16406.1|16404.1|16401.6|16399.6|16409.4|16407.4|16401.6|16399.6|198
1637844600000|2021-11-25 12:50:00|16401.7|16399.7|16404.6|16402.6|16404.6|16402.6|16398.4|16396.4|264
1637844900000|2021-11-25 12:55:00|16404.2|16402.2|16395.2|16393.2|16404.3|16402.3|16394.9|16392.9|417
1637845200000|2021-11-25 13:00:00|16395.3|16393.3|16399.3|16397.3|16403.2|16401.2|16393.7|16391.7|569
1637845500000|2021-11-25 13:05:00|16399.4|16397.4|16394.9|16392.9|16402.6|16400.6|16394.4|16392.4|211
1637845800000|2021-11-25 13:10:00|16394.8|16392.8|16396.4|16394.4|16397.7|16395.7|16391.7|16389.7|294
1637846100000|2021-11-25 13:15:00|16396.6|16394.6|16396.3|16394.3|16399.7|16397.7|16394.4|16392.4|257
1637846400000|2021-11-25 13:20:00|16396.4|16394.4|16395.9|16393.9|16398.4|16396.4|16394.2|16392.2|175
1637846700000|2021-11-25 13:25:00|16395.8|16393.8|16399.8|16397.8|16400.9|16398.9|16395.7|16393.7|210
1637847000000|2021-11-25 13:30:00|16399.9|16397.9|16396.7|16394.7|16402.2|16400.2|16396.2|16394.2|220
1637847300000|2021-11-25 13:35:00|16396.6|16394.6|16398.1|16396.1|16400.9|16398.9|16396.6|16394.6|81
1637847600000|2021-11-25 13:40:00|16397.1|16395.1|16394.8|16392.8|16397.4|16395.4|16393.9|16391.9|193
1637847900000|2021-11-25 13:45:00|16394.9|16392.9|16389.7|16387.7|16395.1|16393.1|16385.7|16383.7|518
1637848200000|2021-11-25 13:50:00|16390.1|16388.1|16391.6|16389.6|16393.8|16391.8|16386.8|16384.8|267
1637848500000|2021-11-25 13:55:00|16391.7|16389.7|16392.3|16390.3|16394.4|16392.4|16391.6|16389.6|142
1637848800000|2021-11-25 14:00:00|16392.2|16390.2|16395.3|16393.3|16396.8|16394.8|16389.3|16387.3|261
1637849100000|2021-11-25 14:05:00|16395.2|16393.2|16392.2|16390.2|16396.4|16394.4|16390.4|16388.4|144
1637849400000|2021-11-25 14:10:00|16391.9|16389.9|16379.8|16377.8|16392.8|16390.8|16377.9|16375.9|797
1637849700000|2021-11-25 14:15:00|16379.7|16377.7|16385.9|16383.9|16386.2|16384.2|16373.9|16371.9|677
1637850000000|2021-11-25 14:20:00|16386.1|16384.1|16386.7|16384.7|16387.6|16385.6|16381.2|16379.2|268
1637850300000|2021-11-25 14:25:00|16386.8|16384.8|16390.6|16388.6|16390.6|16388.6|16384.7|16382.7|301
1637850600000|2021-11-25 14:30:00|16390.1|16389.1|16387.6|16386.6|16393.6|16392.6|16383.2|16382.2|892
1637850900000|2021-11-25 14:35:00|16390.4|16389.4|16385.2|16384.2|16390.4|16389.4|16382.1|16381.1|1204
1637851200000|2021-11-25 14:40:00|16384.9|16383.9|16400.3|16399.3|16402.3|16401.3|16384.9|16383.9|1427
1637851500000|2021-11-25 14:45:00|16400.4|16399.4|16414.6|16413.6|16414.6|16413.6|16400.4|16399.4|1679
1637851800000|2021-11-25 14:50:00|16414.8|16413.8|16412.9|16411.9|16419.1|16418.1|16410.9|16409.9|1247
1637852100000|2021-11-25 14:55:00|16412.8|16411.8|16417.1|16416.1|16417.1|16416.1|16409.8|16408.8|708
1637852400000|2021-11-25 15:00:00|16417.2|16416.2|16413.1|16412.1|16419.7|16418.7|16412.1|16411.1|1115
1637852700000|2021-11-25 15:05:00|16413.2|16412.2|16412.3|16411.3|16414.1|16413.1|16410.1|16409.1|462
1637853000000|2021-11-25 15:10:00|16412.8|16411.8|16410.6|16409.6|16414.4|16413.4|16409.4|16408.4|496
1637853300000|2021-11-25 15:15:00|16410.7|16409.7|16412.6|16411.6|16417.3|16416.3|16410.6|16409.6|618
1637853600000|2021-11-25 15:20:00|16412.4|16411.4|16414.3|16413.3|16414.6|16413.6|16410.6|16409.6|467
1637853900000|2021-11-25 15:25:00|16414.2|16413.2|16416.4|16415.4|16420.4|16419.4|16414.1|16413.1|854
1637854200000|2021-11-25 15:30:00|16416.6|16415.6|16415.6|16414.6|16417.9|16416.9|16415.1|16414.1|334
1637854500000|2021-11-25 15:35:00|16415.4|16414.4|16416.9|16415.9|16417.3|16416.3|16414.3|16413.3|210
1637854800000|2021-11-25 15:40:00|16416.8|16415.8|16415.1|16414.1|16418.3|16417.3|16414.8|16413.8|304
1637855100000|2021-11-25 15:45:00|16415.2|16414.2|16403.6|16402.6|16416.3|16415.3|16401.6|16400.6|1008
1637855400000|2021-11-25 15:50:00|16403.4|16402.4|16405.1|16404.1|16405.9|16404.9|16400.2|16399.2|647
1637855700000|2021-11-25 15:55:00|16404.9|16403.9|16401.3|16400.3|16407.1|16406.1|16398.6|16397.6|627
1637856000000|2021-11-25 16:00:00|16401.8|16400.8|16402.7|16401.7|16403.8|16402.8|16399.9|16398.9|433
1637856300000|2021-11-25 16:05:00|16402.8|16401.8|16402.3|16401.3|16403.4|16402.4|16399.8|16398.8|383
1637856600000|2021-11-25 16:10:00|16402.4|16401.4|16402.1|16401.1|16403.3|16402.3|16400.4|16399.4|342
1637856900000|2021-11-25 16:15:00|16401.9|16400.9|16398.1|16397.1|16402.8|16401.8|16396.9|16395.9|396
1637857200000|2021-11-25 16:20:00|16397.9|16396.9|16396.3|16395.3|16399.9|16398.9|16395.9|16394.9|379
1637857500000|2021-11-25 16:25:00|16396.1|16395.1|16400.3|16399.3|16400.3|16399.3|16396.1|16395.1|320
1637857800000|2021-11-25 16:30:00|16400.2|16399.2|16401.6|16400.6|16403.6|16402.6|16397.9|16396.9|453
1637858100000|2021-11-25 16:35:00|16401.3|16400.3|16402.7|16401.7|16403.8|16402.8|16400.4|16399.4|235
1637858400000|2021-11-25 16:40:00|16402.9|16401.9|16405.1|16404.1|16406.8|16405.8|16402.8|16401.8|382
1637858700000|2021-11-25 16:45:00|16404.9|16403.9|16409.9|16408.9|16410.8|16409.8|16404.2|16403.2|446
1637859000000|2021-11-25 16:50:00|16409.8|16408.8|16412.1|16411.1|16413.2|16412.2|16409.1|16408.1|444
1637859300000|2021-11-25 16:55:00|16411.9|16410.9|16409.1|16408.1|16412.8|16411.8|16408.9|16407.9|238
1637859600000|2021-11-25 17:00:00|16409.2|16408.2|16413.1|16412.1|16417.4|16416.4|16409.2|16408.2|400
1637859900000|2021-11-25 17:05:00|16412.9|16411.9|16408.7|16407.7|16413.8|16412.8|16407.8|16406.8|233
1637860200000|2021-11-25 17:10:00|16408.6|16407.6|16410.3|16409.3|16410.7|16409.7|16405.3|16404.3|266
1637860500000|2021-11-25 17:15:00|16410.8|16409.8|16408.6|16407.6|16411.3|16410.3|16408.4|16407.4|103
1637860800000|2021-11-25 17:20:00|16408.4|16407.4|16408.8|16407.8|16411.2|16410.2|16407.2|16406.2|141
1637861100000|2021-11-25 17:25:00|16408.9|16407.9|16411.8|16410.8|16412.2|16411.2|16407.9|16406.9|89
1637861400000|2021-11-25 17:30:00|16412.2|16411.2|16403.7|16402.7|16412.4|16411.4|16403.7|16402.7|203
1637861700000|2021-11-25 17:35:00|16403.6|16402.6|16407.6|16406.6|16407.7|16406.7|16402.3|16401.3|183
1637862000000|2021-11-25 17:40:00|16407.7|16406.7|16409.1|16408.1|16409.3|16408.3|16403.6|16402.6|144
1637862300000|2021-11-25 17:45:00|16409.2|16408.2|16412.1|16411.1|16412.9|16411.9|16407.9|16406.9|195
1637862600000|2021-11-25 17:50:00|16411.9|16410.9|16409.3|16408.3|16415.1|16414.1|16409.3|16408.3|234
1637862900000|2021-11-25 17:55:00|16409.2|16408.2|16408.9|16407.9|16410.7|16409.7|16405.6|16404.6|252
1637863200000|2021-11-25 18:00:00|16409.9|16404.9|16410.1|16405.1|16411.2|16406.2|16409.8|16404.8|0
1637863500000|2021-11-25 18:05:00|16410|16405|16409.8|16404.8|16410|16405|16409.8|16404.8|0
1637863800000|2021-11-25 18:10:00|16409.9|16404.9|16410.8|16405.8|16411.7|16406.7|16409.8|16404.8|0
1637864100000|2021-11-25 18:15:00|16410.9|16405.9|16410.8|16405.8|16410.9|16405.9|16409.9|16404.9|0
1637864400000|2021-11-25 18:20:00|16410.9|16405.9|16410.9|16405.9|16410.9|16405.9|16410.8|16405.8|0
1637864700000|2021-11-25 18:25:00|16411.8|16406.8|16410.9|16405.9|16411.9|16406.9|16410.9|16405.9|0
1637865000000|2021-11-25 18:30:00|16411.8|16406.8|16411.8|16406.8|16411.9|16406.9|16411.8|16406.8|0
1637865300000|2021-11-25 18:35:00|16411.9|16406.9|16411.9|16406.9|16411.9|16406.9|16411.9|16406.9|0
1637865600000|2021-11-25 18:40:00|16412.8|16407.8|16411.9|16406.9|16412.9|16407.9|16411.9|16406.9|0
1637865900000|2021-11-25 18:45:00|16411.8|16406.8|16411.8|16406.8|16411.8|16406.8|16411.8|16406.8|0
1637866200000|2021-11-25 18:50:00|16411.9|16406.9|16410.9|16405.9|16411.9|16406.9|16410.9|16405.9|0
1637866500000|2021-11-25 18:55:00|16411.3|16406.3|16410|16405|16411.9|16406.9|16410|16405|0
1637866800000|2021-11-25 19:00:00|16409.8|16404.8|16410.8|16405.8|16410.8|16405.8|16409.8|16404.8|0
1637867100000|2021-11-25 19:05:00|16409.9|16404.9|16409.7|16404.7|16409.9|16404.9|16408.9|16403.9|0
1637867400000|2021-11-25 19:10:00|16409.6|16404.6|16409.1|16404.1|16409.6|16404.6|16409.1|16404.1|0
1637867700000|2021-11-25 19:15:00|16408.7|16403.7|16409.1|16404.1|16409.1|16404.1|16408.2|16403.2|0
1637868000000|2021-11-25 19:20:00|16409.5|16404.5|16409.6|16404.6|16409.6|16404.6|16409.5|16404.5|0
1637868300000|2021-11-25 19:25:00|16410|16405|16410.4|16405.4|16410.4|16405.4|16410|16405|0
1637868600000|2021-11-25 19:30:00|16410.5|16405.5|16410.5|16405.5|16410.5|16405.5|16410.5|16405.5|0
1637868900000|2021-11-25 19:35:00|16412.2|16407.2|16411.5|16406.5|16412.4|16407.4|16411.5|16406.5|0
1637869200000|2021-11-25 19:40:00|16411.4|16406.4|16411.4|16406.4|16411.4|16406.4|16411.4|16406.4|0
1637869500000|2021-11-25 19:45:00|16411.5|16406.5|16411.5|16406.5|16411.5|16406.5|16411.4|16406.4|0
1637869800000|2021-11-25 19:50:00|16411.4|16406.4|16411.4|16406.4|16411.4|16406.4|16411.4|16406.4|0
1637870100000|2021-11-25 19:55:00|16410.6|16405.6|16409.1|16404.1|16410.6|16405.6|16408.6|16403.6|0
1637870400000|2021-11-25 20:00:00|16408.6|16403.6|16409.6|16404.6|16409.6|16404.6|16408.6|16403.6|0
1637870700000|2021-11-25 20:05:00|16410|16405|16410.6|16405.6|16410.6|16405.6|16409.6|16404.6|0
1637871000000|2021-11-25 20:10:00|16411.4|16406.4|16409.2|16404.2|16411.6|16406.6|16409.2|16404.2|0
1637871300000|2021-11-25 20:15:00|16408.7|16403.7|16410|16405|16410.4|16405.4|16408.7|16403.7|0
1637871600000|2021-11-25 20:20:00|16410.4|16405.4|16409.9|16404.9|16410.9|16405.9|16409.9|16404.9|0
1637871900000|2021-11-25 20:25:00|16410|16405|16409.9|16404.9|16410|16405|16409|16404|0
1637872200000|2021-11-25 20:30:00|16410|16405|16410|16405|16410|16405|16410|16405|0
1637872500000|2021-11-25 20:35:00|16409.9|16404.9|16410.9|16405.9|16411.4|16406.4|16409.5|16404.5|0
1637872800000|2021-11-25 20:40:00|16410.5|16405.5|16410.5|16405.5|16410.9|16405.9|16410.4|16405.4|0
1637873100000|2021-11-25 20:45:00|16411|16406|16411.1|16406.1|16412.1|16407.1|16411|16406|0
1637873400000|2021-11-25 20:50:00|16411.6|16406.6|16413.7|16408.7|16413.7|16408.7|16410.8|16405.8|0
1637873700000|2021-11-25 20:55:00|16414.1|16409.1|16417.5|16412.5|16419|16414|16413.7|16408.7|0
1637874000000|2021-11-25 21:00:00|16417.6|16412.6|16417.6|16412.6|16417.6|16412.6|16417.6|16412.6|0
1637874300000|2021-11-25 21:05:00|16417.7|16412.7|16417.8|16412.8|16417.8|16412.8|16417.7|16412.7|0
1637874600000|2021-11-25 21:10:00|16417.7|16412.7|16417.7|16412.7|16417.7|16412.7|16417.7|16412.7|0
1637874900000|2021-11-25 21:15:00|16419.5|16414.5|16420.9|16415.9|16420.9|16415.9|16419.5|16414.5|0
1637875200000|2021-11-25 21:20:00|16420.8|16415.8|16420.9|16415.9|16421.1|16416.1|16420.8|16415.8|0
1637875500000|2021-11-25 21:25:00|16420.8|16415.8|16420.8|16415.8|16420.8|16415.8|16420.8|16415.8|0
1637875800000|2021-11-25 21:30:00|16420.7|16415.7|16420.7|16415.7|16420.7|16415.7|16420.7|16415.7|0
1637876100000|2021-11-25 21:35:00|16420.9|16415.9|16420.9|16415.9|16420.9|16415.9|16420.9|16415.9|0
1637876400000|2021-11-25 21:40:00|16420.8|16415.8|16420.8|16415.8|16420.8|16415.8|16420.8|16415.8|0
1637877000000|2021-11-25 21:50:00|16420.7|16415.7|16420.8|16415.8|16420.8|16415.8|16420.7|16415.7|0
1637877300000|2021-11-25 21:55:00|16421.5|16416.5|16420.8|16415.8|16421.6|16416.6|16420.8|16415.8|0
1637879100000|2021-11-25 22:25:00|16420.6|16415.6|16420.6|16415.6|16420.6|16415.6|16420.6|16415.6|0
1637879400000|2021-11-25 22:30:00|16420.5|16415.5|16420.5|16415.5|16420.5|16415.5|16420.5|16415.5|0
1637880000000|2021-11-25 22:40:00|16420.4|16415.4|16420.4|16415.4|16420.4|16415.4|16420.4|16415.4|0
1637880300000|2021-11-25 22:45:00|16420.1|16415.1|16420.1|16415.1|16420.1|16415.1|16420|16415|0
1637881200000|2021-11-25 23:00:00|16409.1|16407.1|16405.8|16403.8|16416.9|16414.9|16405.7|16403.7|511
1637881500000|2021-11-25 23:05:00|16405.6|16403.6|16401.1|16399.1|16407.1|16405.1|16399.2|16397.2|454
1637881800000|2021-11-25 23:10:00|16401.3|16399.3|16407.4|16405.4|16407.9|16405.9|16401.3|16399.3|253
1637882100000|2021-11-25 23:15:00|16407.3|16405.3|16399.8|16397.8|16408.3|16406.3|16399.6|16397.6|215
1637882400000|2021-11-25 23:20:00|16399.9|16397.9|16395.8|16393.8|16400.2|16398.2|16391.7|16389.7|568
1637882700000|2021-11-25 23:25:00|16395.7|16393.7|16395.8|16393.8|16398.9|16396.9|16391.4|16389.4|435
1637883000000|2021-11-25 23:30:00|16395.9|16393.9|16370.3|16368.3|16397.7|16395.7|16362.8|16360.8|1031
1637883300000|2021-11-25 23:35:00|16370.4|16368.4|16379.6|16377.6|16380.1|16378.1|16370.1|16368.1|446
1637883600000|2021-11-25 23:40:00|16379.4|16377.4|16380.2|16378.2|16381.8|16379.8|16377.9|16375.9|256
1637883900000|2021-11-25 23:45:00|16380.3|16378.3|16377.2|16375.2|16385.9|16383.9|16375.7|16373.7|438
1637884200000|2021-11-25 23:50:00|16377.1|16375.1|16382.1|16380.1|16385.6|16383.6|16373.2|16371.2|403
1637884500000|2021-11-25 23:55:00|16381.6|16379.6|16373.9|16371.9|16382.1|16380.1|16369.1|16367.1|631
1637884800000|2021-11-26 00:00:00|16373.8|16371.8|16357.7|16355.7|16374.3|16372.3|16350.8|16348.8|1179
1637885100000|2021-11-26 00:05:00|16357.6|16355.6|16362.9|16360.9|16366.8|16364.8|16354.2|16352.2|816
1637885400000|2021-11-26 00:10:00|16363.2|16361.2|16371.7|16369.7|16371.7|16369.7|16356.3|16354.3|713
1637885700000|2021-11-26 00:15:00|16371.9|16369.9|16366.7|16364.7|16376.6|16374.6|16364.8|16362.8|740
1637886000000|2021-11-26 00:20:00|16366.8|16364.8|16355.8|16353.8|16367.9|16365.9|16350.2|16348.2|831
1637886300000|2021-11-26 00:25:00|16355.9|16353.9|16345.7|16343.7|16356.9|16354.9|16338.7|16336.7|997
1637886600000|2021-11-26 00:30:00|16345.6|16343.6|16342.7|16340.7|16351.9|16349.9|16333.4|16331.4|1161
1637886900000|2021-11-26 00:35:00|16342.3|16340.3|16345.8|16343.8|16346.8|16344.8|16341.1|16339.1|359
1637887200000|2021-11-26 00:40:00|16345.7|16343.7|16349.4|16347.4|16350.8|16348.8|16344.7|16342.7|447
1637887500000|2021-11-26 00:45:00|16349.3|16347.3|16342.7|16340.7|16350.3|16348.3|16342.7|16340.7|386
1637887800000|2021-11-26 00:50:00|16342.6|16340.6|16327.2|16325.2|16342.6|16340.6|16322.9|16320.9|1189
1637888100000|2021-11-26 00:55:00|16327.1|16325.1|16337.4|16335.4|16340.8|16338.8|16325.1|16323.1|740
1637888400000|2021-11-26 01:00:00|16337.6|16335.6|16333.7|16331.7|16341.9|16339.9|16330.7|16328.7|852
1637888700000|2021-11-26 01:05:00|16333.4|16331.4|16320.9|16318.9|16341.6|16339.6|16314.2|16312.2|1469
1637889000000|2021-11-26 01:10:00|16320.8|16318.8|16318.1|16316.1|16322.3|16320.3|16311.6|16309.6|763
1637889300000|2021-11-26 01:15:00|16318.3|16316.3|16318.6|16316.6|16321.8|16319.8|16307.7|16305.7|1006
1637889600000|2021-11-26 01:20:00|16318.8|16316.8|16314.4|16312.4|16320.1|16318.1|16312.6|16310.6|576
1637889900000|2021-11-26 01:25:00|16314.6|16312.6|16335.6|16333.6|16337.2|16335.2|16313.8|16311.8|1162
1637890200000|2021-11-26 01:30:00|16335.8|16333.8|16330.4|16328.4|16336.8|16334.8|16327.3|16325.3|728
1637890500000|2021-11-26 01:35:00|16330.1|16328.1|16311.4|16309.4|16330.2|16328.2|16311.2|16309.2|733
1637890800000|2021-11-26 01:40:00|16311.1|16309.1|16315.2|16313.2|16317.8|16315.8|16305.7|16303.7|902
1637891100000|2021-11-26 01:45:00|16315.1|16313.1|16322.8|16320.8|16326.4|16324.4|16313.7|16311.7|770
1637891400000|2021-11-26 01:50:00|16322.7|16320.7|16325.3|16323.3|16328.7|16326.7|16313.1|16311.1|661
1637891700000|2021-11-26 01:55:00|16325.9|16323.9|16325.4|16323.4|16328.7|16326.7|16321.1|16319.1|446
1637892000000|2021-11-26 02:00:00|16325.3|16323.3|16317.9|16315.9|16328.2|16326.2|16317.8|16315.8|400
1637892300000|2021-11-26 02:05:00|16317.8|16315.8|16319.9|16317.9|16321.7|16319.7|16314.9|16312.9|345
1637892600000|2021-11-26 02:10:00|16320.1|16318.1|16307.4|16305.4|16320.2|16318.2|16301.4|16299.4|869
1637892900000|2021-11-26 02:15:00|16306.7|16304.7|16293.8|16291.8|16307.7|16305.7|16287.2|16285.2|1322
1637893200000|2021-11-26 02:20:00|16294.1|16292.1|16286.1|16284.1|16299.8|16297.8|16285.9|16283.9|886
1637893500000|2021-11-26 02:25:00|16286.2|16284.2|16277.6|16275.6|16289.1|16287.1|16258.9|16256.9|2630
1637893800000|2021-11-26 02:30:00|16277.7|16275.7|16284.9|16282.9|16285.4|16283.4|16269.8|16267.8|1005
1637894100000|2021-11-26 02:35:00|16284.8|16282.8|16277.6|16275.6|16290.4|16288.4|16276.7|16274.7|762
1637894400000|2021-11-26 02:40:00|16277.7|16275.7|16294.1|16292.1|16296.1|16294.1|16276.1|16274.1|938
1637894700000|2021-11-26 02:45:00|16294.3|16292.3|16293.3|16291.3|16297.3|16295.3|16288.4|16286.4|681
1637895000000|2021-11-26 02:50:00|16293.2|16291.2|16285.8|16283.8|16294.7|16292.7|16284.9|16282.9|786
1637895300000|2021-11-26 02:55:00|16285.9|16283.9|16290.6|16288.6|16295.4|16293.4|16282.3|16280.3|728
1637895600000|2021-11-26 03:00:00|16290.4|16288.4|16284.9|16282.9|16292.9|16290.9|16284.9|16282.9|331
1637895900000|2021-11-26 03:05:00|16284.8|16282.8|16292.4|16290.4|16295.9|16293.9|16278.9|16276.9|865
1637896200000|2021-11-26 03:10:00|16292.6|16290.6|16309.8|16307.8|16310.8|16308.8|16288.6|16286.6|1087
1637896500000|2021-11-26 03:15:00|16310.2|16308.2|16308.7|16306.7|16310.2|16308.2|16303.1|16301.1|400
1637896800000|2021-11-26 03:20:00|16308.8|16306.8|16296.8|16294.8|16308.8|16306.8|16294.4|16292.4|583
1637897100000|2021-11-26 03:25:00|16296.9|16294.9|16298.3|16296.3|16302.2|16300.2|16290.1|16288.1|794
1637897400000|2021-11-26 03:30:00|16298.6|16296.6|16294.9|16292.9|16300.3|16298.3|16292.9|16290.9|371
1637897700000|2021-11-26 03:35:00|16294.8|16292.8|16286.2|16284.2|16295.1|16293.1|16285.7|16283.7|523
1637898000000|2021-11-26 03:40:00|16286.1|16284.1|16288.9|16286.9|16293.6|16291.6|16284.7|16282.7|405
1637898300000|2021-11-26 03:45:00|16289.1|16287.1|16296.8|16294.8|16300.2|16298.2|16288.3|16286.3|607
1637898600000|2021-11-26 03:50:00|16296.7|16294.7|16293.1|16291.1|16299.1|16297.1|16291.9|16289.9|278
1637898900000|2021-11-26 03:55:00|16293.3|16291.3|16290.1|16288.1|16297.9|16295.9|16282.7|16280.7|823
1637899200000|2021-11-26 04:00:00|16290.2|16288.2|16287.9|16285.9|16297.1|16295.1|16287.9|16285.9|754
1637899500000|2021-11-26 04:05:00|16288.1|16286.1|16272.4|16270.4|16288.1|16286.1|16270.9|16268.9|807
1637899800000|2021-11-26 04:10:00|16272.1|16270.1|16280.7|16278.7|16284.2|16282.2|16272.1|16270.1|799
1637900100000|2021-11-26 04:15:00|16280.8|16278.8|16278.3|16276.3|16282.8|16280.8|16274.1|16272.1|510
1637900400000|2021-11-26 04:20:00|16278.2|16276.2|16279.1|16277.1|16282.1|16280.1|16275.2|16273.2|456
1637900700000|2021-11-26 04:25:00|16278.9|16276.9|16289.3|16287.3|16293.6|16291.6|16278.1|16276.1|747
1637901000000|2021-11-26 04:30:00|16289.6|16287.6|16292.3|16290.3|16293.9|16291.9|16286.6|16284.6|438
1637901300000|2021-11-26 04:35:00|16292.4|16290.4|16298.7|16296.7|16303.3|16301.3|16289.8|16287.8|622
1637901600000|2021-11-26 04:40:00|16297.2|16295.2|16292.7|16290.7|16301.3|16299.3|16291.4|16289.4|377
1637901900000|2021-11-26 04:45:00|16292.8|16290.8|16293.1|16291.1|16299.1|16297.1|16291.3|16289.3|407
1637902200000|2021-11-26 04:50:00|16293.2|16291.2|16294.8|16292.8|16296.6|16294.6|16287.6|16285.6|664
1637902500000|2021-11-26 04:55:00|16294.7|16292.7|16290.9|16288.9|16294.7|16292.7|16286.4|16284.4|794
1637902800000|2021-11-26 05:00:00|16290.2|16288.2|16283.3|16281.3|16292.2|16290.2|16276.7|16274.7|898
1637903100000|2021-11-26 05:05:00|16283.4|16281.4|16280.8|16278.8|16286.4|16284.4|16274.6|16272.6|533
1637903400000|2021-11-26 05:10:00|16280.4|16278.4|16278.7|16276.7|16282.9|16280.9|16273.7|16271.7|593
1637903700000|2021-11-26 05:15:00|16278.8|16276.8|16275.7|16273.7|16279.6|16277.6|16273.4|16271.4|320
1637904000000|2021-11-26 05:20:00|16275.4|16273.4|16279.3|16277.3|16282.1|16280.1|16275.4|16273.4|227
1637904300000|2021-11-26 05:25:00|16279.2|16277.2|16283.7|16281.7|16285.8|16283.8|16279.2|16277.2|278
1637904600000|2021-11-26 05:30:00|16283.9|16281.9|16286.9|16284.9|16290.2|16288.2|16283.8|16281.8|317
1637904900000|2021-11-26 05:35:00|16287.1|16285.1|16283.1|16281.1|16289.8|16287.8|16281.8|16279.8|333
1637905200000|2021-11-26 05:40:00|16282.9|16280.9|16294.2|16292.2|16295.7|16293.7|16282.3|16280.3|543
1637905500000|2021-11-26 05:45:00|16294.3|16292.3|16298.1|16296.1|16305.9|16303.9|16294.1|16292.1|690
1637905800000|2021-11-26 05:50:00|16297.7|16295.7|16299.6|16297.6|16302.9|16300.9|16295.4|16293.4|412
1637906100000|2021-11-26 05:55:00|16299.4|16297.4|16300.6|16298.6|16309.7|16307.7|16298.9|16296.9|800
1637906400000|2021-11-26 06:00:00|16300.4|16298.4|16297.7|16295.7|16307.8|16305.8|16292.2|16290.2|792
1637906700000|2021-11-26 06:05:00|16297.8|16295.8|16293.1|16291.1|16298.9|16296.9|16291.2|16289.2|530
1637907000000|2021-11-26 06:10:00|16293.3|16291.3|16291.1|16289.1|16294.9|16292.9|16289.1|16287.1|377
1637907300000|2021-11-26 06:15:00|16290.6|16288.6|16303.2|16301.2|16303.8|16301.8|16290.6|16288.6|558
1637907600000|2021-11-26 06:20:00|16303.7|16301.7|16303.2|16301.2|16310.6|16308.6|16302.7|16300.7|589
1637907900000|2021-11-26 06:25:00|16303.3|16301.3|16294.6|16292.6|16305.7|16303.7|16269.1|16267.1|1781
1637908200000|2021-11-26 06:30:00|16295.2|16293.2|16269.3|16267.3|16295.4|16293.4|16245.1|16243.1|3069
1637908500000|2021-11-26 06:35:00|16267.8|16265.8|16257.7|16255.7|16268.6|16266.6|16244.8|16242.8|1801
1637908800000|2021-11-26 06:40:00|16256.6|16254.6|16257.8|16255.8|16260.1|16258.1|16243.1|16241.1|1738
1637909100000|2021-11-26 06:45:00|16259.1|16257.1|16261.9|16259.9|16269.9|16267.9|16253.7|16251.7|1280
1637909400000|2021-11-26 06:50:00|16261.8|16259.8|16262.9|16260.9|16267.9|16265.9|16259.3|16257.3|585
1637909700000|2021-11-26 06:55:00|16263.3|16261.3|16252.9|16250.9|16266.7|16264.7|16252.3|16250.3|653
1637910000000|2021-11-26 07:00:00|16253.4|16251.4|16244.1|16242.1|16254.7|16252.7|16242.2|16240.2|1313
1637910300000|2021-11-26 07:05:00|16243.9|16241.9|16229.6|16227.6|16246.1|16244.1|16212.3|16210.3|4902
1637910600000|2021-11-26 07:10:00|16229.8|16227.8|16235.3|16233.3|16243.7|16241.7|16222.8|16220.8|1751
1637910900000|2021-11-26 07:15:00|16235.4|16233.4|16232.7|16230.7|16249.2|16247.2|16231.8|16229.8|1355
1637911200000|2021-11-26 07:20:00|16232.6|16230.6|16233.6|16231.6|16242.4|16240.4|16231.7|16229.7|910
1637911500000|2021-11-26 07:25:00|16233.9|16231.9|16220.7|16218.7|16236.4|16234.4|16217.7|16215.7|1397
1637911800000|2021-11-26 07:30:00|16220.8|16218.8|16238.7|16236.7|16239.6|16237.6|16219.8|16217.8|2048
1637912100000|2021-11-26 07:35:00|16238.9|16236.9|16240.7|16238.7|16249.2|16247.2|16232.8|16230.8|1768
1637912400000|2021-11-26 07:40:00|16240.6|16238.6|16240.8|16238.8|16247.2|16245.2|16230.7|16228.7|1183
1637912700000|2021-11-26 07:45:00|16241.2|16239.2|16226.4|16224.4|16241.3|16239.3|16214.2|16212.2|1459
1637913000000|2021-11-26 07:50:00|16226.3|16224.3|16208.9|16206.9|16228.7|16226.7|16207.3|16205.3|1479
1637913300000|2021-11-26 07:55:00|16209.1|16207.1|16215.9|16213.9|16227.3|16225.3|16209.1|16207.1|1557
1637913600000|2021-11-26 08:00:00|16215.8|16213.8|16177.6|16175.6|16222.8|16220.8|16177.6|16175.6|2587
1637913900000|2021-11-26 08:05:00|16177.8|16175.8|16170.3|16168.3|16189.6|16187.6|16158.6|16156.6|3307
1637914200000|2021-11-26 08:10:00|16171.7|16169.7|16204.9|16202.9|16208.6|16206.6|16169.2|16167.2|2420
1637914500000|2021-11-26 08:15:00|16204.8|16202.8|16168.8|16166.8|16212.1|16210.1|16167.7|16165.7|2317
1637914800000|2021-11-26 08:20:00|16168.7|16166.7|16178.2|16176.2|16182.3|16180.3|16151.4|16149.4|2837
1637915100000|2021-11-26 08:25:00|16178.6|16176.6|16176.7|16174.7|16186.4|16184.4|16166.6|16164.6|1481
1637915400000|2021-11-26 08:30:00|16177.7|16175.7|16169.1|16167.1|16206.6|16204.6|16168.2|16166.2|2175
1637915700000|2021-11-26 08:35:00|16168.9|16166.9|16175.2|16173.2|16179.1|16177.1|16155.8|16153.8|1694
1637916000000|2021-11-26 08:40:00|16174.3|16172.3|16208.4|16206.4|16211.7|16209.7|16172.8|16170.8|2592
1637916300000|2021-11-26 08:45:00|16208.3|16206.3|16209.9|16207.9|16219.4|16217.4|16200.3|16198.3|2228
1637916600000|2021-11-26 08:50:00|16209.8|16207.8|16212.1|16210.1|16217.6|16215.6|16192.9|16190.9|1585
1637916900000|2021-11-26 08:55:00|16210.9|16208.9|16218.4|16216.4|16230.9|16228.9|16206.4|16204.4|1412
1637917200000|2021-11-26 09:00:00|16220.9|16218.9|16183.3|16181.3|16220.9|16218.9|16169.2|16167.2|2690
1637917500000|2021-11-26 09:05:00|16183.6|16181.6|16164.6|16162.6|16193.1|16191.1|16157.2|16155.2|1465
1637917800000|2021-11-26 09:10:00|16166.4|16164.4|16185.9|16183.9|16188.2|16186.2|16162.3|16160.3|1570
1637918100000|2021-11-26 09:15:00|16186.9|16184.9|16153.6|16151.6|16191.8|16189.8|16151.7|16149.7|1752
1637918400000|2021-11-26 09:20:00|16153.2|16151.2|16173.8|16171.8|16182.9|16180.9|16153.2|16151.2|2166
1637918700000|2021-11-26 09:25:00|16173.7|16171.7|16159.7|16157.7|16179.1|16177.1|16158.9|16156.9|1144
1637919000000|2021-11-26 09:30:00|16155.9|16153.9|16150.8|16148.8|16167.9|16165.9|16146.3|16144.3|1672
1637919300000|2021-11-26 09:35:00|16150.7|16148.7|16157.6|16155.6|16157.9|16155.9|16126.6|16124.6|2462
1637919600000|2021-11-26 09:40:00|16157.7|16155.7|16159.7|16157.7|16162.4|16160.4|16147.6|16145.6|1305
1637919900000|2021-11-26 09:45:00|16159.6|16157.6|16162.4|16160.4|16178.1|16176.1|16154.8|16152.8|1719
1637920200000|2021-11-26 09:50:00|16162.3|16160.3|16158.4|16156.4|16171.4|16169.4|16147.7|16145.7|1269
1637920500000|2021-11-26 09:55:00|16158.6|16156.6|16160.3|16158.3|16169.7|16167.7|16151.6|16149.6|870
1637920800000|2021-11-26 10:00:00|16160.4|16158.4|16183.1|16181.1|16184.3|16182.3|16156.9|16154.9|1420
1637921100000|2021-11-26 10:05:00|16182.9|16180.9|16184.3|16182.3|16185.8|16183.8|16166.6|16164.6|1093
1637921400000|2021-11-26 10:10:00|16184.4|16182.4|16183.1|16181.1|16196.8|16194.8|16182.2|16180.2|1529
1637921700000|2021-11-26 10:15:00|16182.9|16180.9|16169.3|16167.3|16185.9|16183.9|16167.1|16165.1|880
1637922000000|2021-11-26 10:20:00|16169.4|16167.4|16180.6|16178.6|16187.8|16185.8|16166.1|16164.1|837
1637922300000|2021-11-26 10:25:00|16180.4|16178.4|16189.6|16187.6|16193.3|16191.3|16173.1|16171.1|991
1637922600000|2021-11-26 10:30:00|16189.4|16187.4|16174.8|16172.8|16191.3|16189.3|16171.1|16169.1|699
1637922900000|2021-11-26 10:35:00|16174.7|16172.7|16180.7|16178.7|16182.6|16180.6|16171.3|16169.3|629
1637923200000|2021-11-26 10:40:00|16180.3|16178.3|16180.1|16178.1|16181.7|16179.7|16167.4|16165.4|758
1637923500000|2021-11-26 10:45:00|16180.2|16178.2|16166.1|16164.1|16180.4|16178.4|16164.2|16162.2|628
1637923800000|2021-11-26 10:50:00|16165.7|16163.7|16181.3|16179.3|16181.6|16179.6|16156.9|16154.9|1390
1637924100000|2021-11-26 10:55:00|16181.1|16179.1|16179.7|16177.7|16191.4|16189.4|16176.2|16174.2|916
1637924400000|2021-11-26 11:00:00|16179.8|16177.8|16200.7|16198.7|16202.2|16200.2|16177.1|16175.1|1511
1637924700000|2021-11-26 11:05:00|16200.4|16198.4|16211.9|16209.9|16220.6|16218.6|16200.1|16198.1|1960
1637925000000|2021-11-26 11:10:00|16211.8|16209.8|16202.9|16200.9|16217.1|16215.1|16193.6|16191.6|1019
1637925300000|2021-11-26 11:15:00|16203.9|16201.9|16208.9|16206.9|16215.3|16213.3|16201.7|16199.7|962
1637925600000|2021-11-26 11:20:00|16209.1|16207.1|16211.7|16209.7|16227.3|16225.3|16208.9|16206.9|1412
1637925900000|2021-11-26 11:25:00|16211.8|16209.8|16215.3|16213.3|16224.9|16222.9|16209.4|16207.4|1210
1637926200000|2021-11-26 11:30:00|16215.4|16213.4|16200.8|16198.8|16216.3|16214.3|16197.6|16195.6|1516
1637926500000|2021-11-26 11:35:00|16200.4|16198.4|16193.4|16191.4|16200.4|16198.4|16180.2|16178.2|1411
1637926800000|2021-11-26 11:40:00|16193.3|16191.3|16212.8|16210.8|16215.4|16213.4|16192.6|16190.6|1095
1637927100000|2021-11-26 11:45:00|16212.2|16210.2|16203.7|16201.7|16214.6|16212.6|16200.6|16198.6|747
1637927400000|2021-11-26 11:50:00|16204.6|16202.6|16202.1|16200.1|16209.2|16207.2|16194.3|16192.3|862
1637927700000|2021-11-26 11:55:00|16201.9|16199.9|16197.7|16195.7|16209.6|16207.6|16195.3|16193.3|1016
1637928000000|2021-11-26 12:00:00|16197.3|16195.3|16224.4|16222.4|16224.7|16222.7|16192.6|16190.6|1587
1637928300000|2021-11-26 12:05:00|16224.3|16222.3|16234.9|16232.9|16238.1|16236.1|16216.7|16214.7|1751
1637928600000|2021-11-26 12:10:00|16235.1|16233.1|16245.3|16243.3|16259.9|16257.9|16226.3|16224.3|2187
1637928900000|2021-11-26 12:15:00|16245.2|16243.2|16248.3|16246.3|16255.9|16253.9|16240.9|16238.9|1064
1637929200000|2021-11-26 12:20:00|16248.2|16246.2|16229.1|16227.1|16256.4|16254.4|16227.6|16225.6|1425
1637929500000|2021-11-26 12:25:00|16229.3|16227.3|16220.2|16218.2|16233.7|16231.7|16219.7|16217.7|1736
1637929800000|2021-11-26 12:30:00|16220.3|16218.3|16224.6|16222.6|16239.8|16237.8|16220.3|16218.3|1612
1637930100000|2021-11-26 12:35:00|16223.8|16221.8|16225.6|16223.6|16229.9|16227.9|16216.8|16214.8|1406
1637930400000|2021-11-26 12:40:00|16225.4|16223.4|16222.3|16220.3|16226.3|16224.3|16218.2|16216.2|843
1637930700000|2021-11-26 12:45:00|16222.2|16220.2|16226.2|16224.2|16235.4|16233.4|16221.7|16219.7|943
1637931000000|2021-11-26 12:50:00|16225.9|16223.9|16202.2|16200.2|16225.9|16223.9|16200.3|16198.3|1947
1637931300000|2021-11-26 12:55:00|16202.1|16200.1|16201.9|16199.9|16211.7|16209.7|16195.7|16193.7|1268
1637931600000|2021-11-26 13:00:00|16202.1|16200.1|16189.9|16187.9|16203.7|16201.7|16179.1|16177.1|2202
1637931900000|2021-11-26 13:05:00|16189.8|16187.8|16206.8|16204.8|16210.1|16208.1|16185.9|16183.9|1954
1637932200000|2021-11-26 13:10:00|16206.4|16204.4|16197.1|16195.1|16214.7|16212.7|16195.9|16193.9|1688
1637932500000|2021-11-26 13:15:00|16197.7|16195.7|16206.1|16204.1|16207.2|16205.2|16191.7|16189.7|1297
1637932800000|2021-11-26 13:20:00|16206.4|16204.4|16224.6|16222.6|16225.9|16223.9|16199.4|16197.4|1859
1637933100000|2021-11-26 13:25:00|16224.4|16222.4|16210.4|16208.4|16224.8|16222.8|16209.2|16207.2|1155
1637933400000|2021-11-26 13:30:00|16210.3|16208.3|16204.3|16202.3|16210.7|16208.7|16199.2|16197.2|1146
1637933700000|2021-11-26 13:35:00|16204.2|16202.2|16204.1|16202.1|16216.2|16214.2|16204.1|16202.1|892
1637934000000|2021-11-26 13:40:00|16204.2|16202.2|16197.2|16195.2|16209.1|16207.1|16195.3|16193.3|1092
1637934300000|2021-11-26 13:45:00|16197.3|16195.3|16190.1|16188.1|16205.9|16203.9|16189.4|16187.4|1284
1637934600000|2021-11-26 13:50:00|16190.2|16188.2|16189.1|16187.1|16199.6|16197.6|16186.1|16184.1|1391
1637934900000|2021-11-26 13:55:00|16189.2|16187.2|16195.4|16193.4|16196.7|16194.7|16185.4|16183.4|1209
1637935200000|2021-11-26 14:00:00|16195.1|16193.1|16210.7|16208.7|16210.8|16208.8|16194.3|16192.3|1218
1637935500000|2021-11-26 14:05:00|16210.6|16208.6|16232.2|16230.2|16232.6|16230.6|16209.9|16207.9|1801
1637935800000|2021-11-26 14:10:00|16231.7|16229.7|16242.2|16240.2|16244.9|16242.9|16231.7|16229.7|2061
1637936100000|2021-11-26 14:15:00|16241.9|16239.9|16239.9|16237.9|16254.8|16252.8|16238.1|16236.1|2456
1637936400000|2021-11-26 14:20:00|16240.1|16238.1|16240.7|16238.7|16244.8|16242.8|16237.7|16235.7|1038
1637936700000|2021-11-26 14:25:00|16240.9|16238.9|16252.2|16250.2|16255.2|16253.2|16230.7|16228.7|3406
1637937000000|2021-11-26 14:30:00|16251.7|16250.7|16298.8|16297.8|16298.8|16297.8|16237.1|16236.1|18822
1637937300000|2021-11-26 14:35:00|16299.1|16298.1|16264.4|16263.4|16310.1|16309.1|16243.7|16242.7|14894
1637937600000|2021-11-26 14:40:00|16264.3|16263.3|16209.1|16208.1|16277.1|16276.1|16205.8|16204.8|15291
1637937900000|2021-11-26 14:45:00|16208.3|16207.3|16182.6|16181.6|16212.3|16211.3|16176.6|16175.6|12509
1637938200000|2021-11-26 14:50:00|16184.2|16183.2|16213.7|16212.7|16230.6|16229.6|16171.6|16170.6|12136
1637938500000|2021-11-26 14:55:00|16213.9|16212.9|16233.1|16232.1|16250.2|16249.2|16197.9|16196.9|10700
1637938800000|2021-11-26 15:00:00|16232.6|16231.6|16171.7|16170.7|16241.1|16240.1|16168.6|16167.6|11122
1637939100000|2021-11-26 15:05:00|16171.1|16170.1|16180.3|16179.3|16207.6|16206.6|16170.1|16169.1|10221
1637939400000|2021-11-26 15:10:00|16178.7|16177.7|16155.1|16154.1|16180.2|16179.2|16146.9|16145.9|9849
1637939700000|2021-11-26 15:15:00|16154.9|16153.9|16142.6|16141.6|16159.6|16158.6|16117.6|16116.6|12920
1637940000000|2021-11-26 15:20:00|16142.7|16141.7|16149.6|16148.6|16172.3|16171.3|16142.1|16141.1|10355
1637940300000|2021-11-26 15:25:00|16149.7|16148.7|16177.7|16176.7|16182.2|16181.2|16134.9|16133.9|8490
1637940600000|2021-11-26 15:30:00|16177.8|16176.8|16164.9|16163.9|16185.7|16184.7|16149.2|16148.2|8771
1637940900000|2021-11-26 15:35:00|16165.1|16164.1|16158.2|16157.2|16187.9|16186.9|16155.7|16154.7|7500
1637941200000|2021-11-26 15:40:00|16157.9|16156.9|16134.9|16133.9|16166.7|16165.7|16130.1|16129.1|8397
1637941500000|2021-11-26 15:45:00|16136.2|16135.2|16141.4|16140.4|16142.4|16141.4|16123.2|16122.2|8408
1637941800000|2021-11-26 15:50:00|16142.2|16141.2|16124.2|16123.2|16150.7|16149.7|16118.7|16117.7|7571
1637942100000|2021-11-26 15:55:00|16123.9|16122.9|16122.4|16121.4|16129.9|16128.9|16101.7|16100.7|8292
1637942400000|2021-11-26 16:00:00|16121.9|16120.9|16094.1|16093.1|16121.9|16120.9|16083.9|16082.9|8277
1637942700000|2021-11-26 16:05:00|16094.2|16093.2|16114.9|16113.9|16120.2|16119.2|16091.9|16090.9|6650
1637943000000|2021-11-26 16:10:00|16114.6|16113.6|16067.9|16066.9|16118.9|16117.9|16064.7|16063.7|8173
1637943300000|2021-11-26 16:15:00|16068.1|16067.1|16046.2|16045.2|16078.7|16077.7|16040.4|16039.4|9032
1637943600000|2021-11-26 16:20:00|16046.6|16045.6|16042.4|16041.4|16053.3|16052.3|16029.1|16028.1|7859
1637943900000|2021-11-26 16:25:00|16042.6|16041.6|16074.2|16073.2|16075.4|16074.4|16041.9|16040.9|7458
1637944200000|2021-11-26 16:30:00|16072.7|16071.7|16075.2|16074.2|16082.1|16081.1|16059.4|16058.4|7190
1637944500000|2021-11-26 16:35:00|16075.4|16074.4|16106.4|16105.4|16107.7|16106.7|16071.8|16070.8|8751
1637944800000|2021-11-26 16:40:00|16106.7|16105.7|16094.7|16093.7|16107.4|16106.4|16087.9|16086.9|7479
1637945100000|2021-11-26 16:45:00|16095.6|16094.6|16081.8|16080.8|16100.8|16099.8|16079.3|16078.3|6447
1637945400000|2021-11-26 16:50:00|16081.9|16080.9|16057.4|16056.4|16095.7|16094.7|16057.1|16056.1|6062
1637945700000|2021-11-26 16:55:00|16057.2|16056.2|16078.4|16077.4|16087.7|16086.7|16055.2|16054.2|5632
1637946000000|2021-11-26 17:00:00|16078.6|16077.6|16081.2|16080.2|16094.1|16093.1|16061.2|16060.2|6331
1637946300000|2021-11-26 17:05:00|16080.4|16079.4|16096.2|16095.2|16102.4|16101.4|16073.4|16072.4|6255
1637946600000|2021-11-26 17:10:00|16095.9|16094.9|16077.9|16076.9|16107.9|16106.9|16066.4|16065.4|6481
1637946900000|2021-11-26 17:15:00|16078.2|16077.2|16076.7|16075.7|16091.4|16090.4|16074.4|16073.4|4782
1637947200000|2021-11-26 17:20:00|16076.4|16075.4|16089.3|16088.3|16095.7|16094.7|16068.9|16067.9|4951
1637947500000|2021-11-26 17:25:00|16089.2|16088.2|16121.2|16120.2|16123.7|16122.7|16087.6|16086.6|7375
1637947800000|2021-11-26 17:30:00|16121.4|16120.4|16125.9|16124.9|16133.9|16132.9|16112.7|16111.7|6109
1637948100000|2021-11-26 17:35:00|16126.2|16125.2|16124.4|16123.4|16138.2|16137.2|16121.9|16120.9|4999
1637948400000|2021-11-26 17:40:00|16126.1|16125.1|16099.5|16098.5|16130.8|16129.8|16095.3|16094.3|5752
1637948700000|2021-11-26 17:45:00|16099.7|16098.7|16061.6|16060.6|16109|16108|16061|16060|6368
1637949000000|2021-11-26 17:50:00|16061.7|16060.7|15999.2|15998.2|16061.7|16060.7|15999.2|15998.2|12607
1637949300000|2021-11-26 17:55:00|15999|15998|16041.3|16040.3|16085|16084|15991.3|15990.3|20419
1637949600000|2021-11-26 18:00:00|16041.1|16040.1|16054.9|16053.9|16070.2|16069.2|16032.1|16031.1|5770
1637949900000|2021-11-26 18:05:00|16056.4|16055.4|16042|16041|16065.7|16064.7|16036.5|16035.5|2577
1637950200000|2021-11-26 18:10:00|16041.9|16040.9|16043.9|16042.9|16057.4|16056.4|16036.9|16035.9|2414
1637950500000|2021-11-26 18:15:00|16045.5|16044.5|16042.7|16037.7|16053.4|16048.4|16041.1|16036.1|0
1637950800000|2021-11-26 18:20:00|16042.4|16037.4|16033.6|16028.6|16043.2|16038.2|16030.1|16025.1|0
1637951100000|2021-11-26 18:25:00|16032.7|16027.7|16035.8|16030.8|16038.1|16033.1|16027|16022|0
1637951400000|2021-11-26 18:30:00|16035.9|16030.9|16025.4|16020.4|16036.5|16031.5|16022.6|16017.6|0
1637951700000|2021-11-26 18:35:00|16025.8|16020.8|16030.1|16025.1|16030.3|16025.3|16025.7|16020.7|0
1637952000000|2021-11-26 18:40:00|16029.2|16024.2|16031.6|16026.6|16031.6|16026.6|16023.5|16018.5|0
1637952300000|2021-11-26 18:45:00|16031.7|16026.7|16041.6|16036.6|16041.6|16036.6|16031.7|16026.7|0
1637952600000|2021-11-26 18:50:00|16041.9|16036.9|16042|16037|16045.2|16040.2|16041.9|16036.9|0
1637952900000|2021-11-26 18:55:00|16042.1|16037.1|16032|16027|16042.1|16037.1|16032|16027|0
1637953200000|2021-11-26 19:00:00|16031.1|16026.1|16029.8|16024.8|16031.1|16026.1|16027.1|16022.1|0
1637953500000|2021-11-26 19:05:00|16028.9|16023.9|16028.7|16023.7|16033|16028|16028.7|16023.7|0
1637953800000|2021-11-26 19:10:00|16029.1|16024.1|16029.7|16024.7|16030.7|16025.7|16029.1|16024.1|0
1637954100000|2021-11-26 19:15:00|16028.8|16023.8|16002.4|15997.4|16028.8|16023.8|16001.4|15996.4|0
1637954400000|2021-11-26 19:20:00|16002.3|15997.3|15994.3|15989.3|16002.3|15997.3|15994.3|15989.3|0
1637954700000|2021-11-26 19:25:00|15995.2|15990.2|15989.5|15984.5|15995.3|15990.3|15982.6|15977.6|0
1637955000000|2021-11-26 19:30:00|15988.6|15983.6|15993.5|15988.5|15993.5|15988.5|15988.5|15983.5|0
1637955300000|2021-11-26 19:35:00|15993.6|15988.6|15998.8|15993.8|15999.7|15994.7|15993.6|15988.6|0
1637955600000|2021-11-26 19:40:00|15999.7|15994.7|16003.8|15998.8|16003.8|15998.8|15999.7|15994.7|0
1637955900000|2021-11-26 19:45:00|16003.9|15998.9|15999.5|15994.5|16003.9|15998.9|15998.4|15993.4|0
1637956200000|2021-11-26 19:50:00|15999.4|15994.4|15981.9|15976.9|15999.7|15994.7|15978.8|15973.8|0
1637956500000|2021-11-26 19:55:00|15981.5|15976.5|15981.7|15976.7|15988.9|15983.9|15981.4|15976.4|0
1637956800000|2021-11-26 20:00:00|15981.6|15976.6|15960.7|15955.7|15981.6|15976.6|15960.7|15955.7|0
1637957100000|2021-11-26 20:05:00|15961.1|15956.1|15962.6|15957.6|15962.6|15957.6|15952.6|15947.6|0
1637957400000|2021-11-26 20:10:00|15963|15958|15973.8|15968.8|15974.7|15969.7|15963|15958|0
1637957700000|2021-11-26 20:15:00|15974.7|15969.7|15973.3|15968.3|15975.9|15970.9|15968.8|15963.8|0
1637958000000|2021-11-26 20:20:00|15972.4|15967.4|15976.5|15971.5|15976.6|15971.6|15969|15964|0
1637958300000|2021-11-26 20:25:00|15977|15972|15962.4|15957.4|15981|15976|15961.4|15956.4|0
1637958600000|2021-11-26 20:30:00|15962.3|15957.3|15979|15974|15981|15976|15962.3|15957.3|0
1637958900000|2021-11-26 20:35:00|15978.5|15973.5|15984.9|15979.9|15984.9|15979.9|15974.7|15969.7|0
1637959200000|2021-11-26 20:40:00|15985.4|15980.4|15989.9|15984.9|15994.2|15989.2|15985.4|15980.4|0
1637959500000|2021-11-26 20:45:00|15990.8|15985.8|16001.7|15996.7|16001.7|15996.7|15988.4|15983.4|0
1637959800000|2021-11-26 20:50:00|16001.2|15996.2|16006.9|16001.9|16009.9|16004.9|16001.2|15996.2|0
1637960100000|2021-11-26 20:55:00|16007.8|16002.8|16018.2|16013.2|16020.1|16015.1|15999.9|15994.9|0
1638140400000|2021-11-28 23:00:00|16135.3|16130.3|16098.2|16096.2|16149.9|16144.9|16070.5|16068.5|4902
1638140700000|2021-11-28 23:05:00|16098.5|16096.5|16132.2|16130.2|16142|16140|16098.5|16096.5|2279
1638141000000|2021-11-28 23:10:00|16133|16131|16127.4|16125.4|16147.5|16145.5|16118.1|16116.1|1687
1638141300000|2021-11-28 23:15:00|16127.5|16125.5|16135.5|16133.5|16151.9|16149.9|16123.2|16121.2|1593
1638141600000|2021-11-28 23:20:00|16135.4|16133.4|16160.4|16158.4|16167.1|16165.1|16135.1|16133.1|1870
1638141900000|2021-11-28 23:25:00|16160.2|16158.2|16143.1|16141.1|16160.2|16158.2|16127.7|16125.7|1117
1638142200000|2021-11-28 23:30:00|16144.4|16142.4|16152.7|16150.7|16167.7|16165.7|16144.2|16142.2|1282
1638142500000|2021-11-28 23:35:00|16152.6|16150.6|16170.6|16168.6|16178.9|16176.9|16150.4|16148.4|1111
1638142800000|2021-11-28 23:40:00|16170.4|16168.4|16153.9|16151.9|16175.5|16173.5|16150.1|16148.1|928
1638143100000|2021-11-28 23:45:00|16154|16152|16153.2|16151.2|16179.6|16177.6|16147.7|16145.7|2195
1638143400000|2021-11-28 23:50:00|16151.9|16149.9|16174.4|16172.4|16174.6|16172.6|16151.2|16149.2|1413
1638143700000|2021-11-28 23:55:00|16174.2|16172.2|16172.7|16170.7|16174.2|16172.2|16156.6|16154.6|742
1638144000000|2021-11-29 00:00:00|16172.6|16170.6|16184.9|16182.9|16195.7|16193.7|16172.2|16170.2|1570
1638144300000|2021-11-29 00:05:00|16184.4|16182.4|16200.7|16198.7|16210.7|16208.7|16182.7|16180.7|1230
1638144600000|2021-11-29 00:10:00|16199.9|16197.9|16212.4|16210.4|16218.5|16216.5|16199.7|16197.7|1119
1638144900000|2021-11-29 00:15:00|16212.9|16210.9|16225.1|16223.1|16226.7|16224.7|16207.7|16205.7|844
1638145200000|2021-11-29 00:20:00|16225|16223|16216.4|16214.4|16228.4|16226.4|16215.2|16213.2|1041
1638145500000|2021-11-29 00:25:00|16216.2|16214.2|16194.9|16192.9|16218.9|16216.9|16194.1|16192.1|1498
1638145800000|2021-11-29 00:30:00|16193.9|16191.9|16218.6|16216.6|16222.4|16220.4|16187.7|16185.7|1354
1638146100000|2021-11-29 00:35:00|16218.2|16216.2|16200.9|16198.9|16220.2|16218.2|16197.4|16195.4|610
1638146400000|2021-11-29 00:40:00|16201|16199|16194.5|16192.5|16204.6|16202.6|16193.1|16191.1|663
1638146700000|2021-11-29 00:45:00|16194.6|16192.6|16210.1|16208.1|16211.9|16209.9|16186.2|16184.2|750
1638147000000|2021-11-29 00:50:00|16210.5|16208.5|16215.7|16213.7|16219.2|16217.2|16209.7|16207.7|676
1638147300000|2021-11-29 00:55:00|16215.5|16213.5|16208.7|16206.7|16217.2|16215.2|16205.1|16203.1|687
1638147600000|2021-11-29 01:00:00|16208.9|16206.9|16216.6|16214.6|16217|16215|16197.6|16195.6|812
1638147900000|2021-11-29 01:05:00|16216.5|16214.5|16217|16215|16226.4|16224.4|16211.6|16209.6|972
1638148200000|2021-11-29 01:10:00|16216.9|16214.9|16219.9|16217.9|16224.6|16222.6|16214.5|16212.5|502
1638148500000|2021-11-29 01:15:00|16219.5|16217.5|16209.6|16207.6|16220.6|16218.6|16200.1|16198.1|829
1638148800000|2021-11-29 01:20:00|16209.7|16207.7|16212|16210|16218.2|16216.2|16205.9|16203.9|440
1638149100000|2021-11-29 01:25:00|16212.1|16210.1|16210.7|16208.7|16214.1|16212.1|16199.1|16197.1|620
1638149400000|2021-11-29 01:30:00|16210.9|16208.9|16215.2|16213.2|16217.6|16215.6|16196.7|16194.7|518
1638149700000|2021-11-29 01:35:00|16215.6|16213.6|16220.2|16218.2|16223.7|16221.7|16212.1|16210.1|606
1638150000000|2021-11-29 01:40:00|16220.1|16218.1|16236.1|16234.1|16237.5|16235.5|16217.7|16215.7|980
1638150300000|2021-11-29 01:45:00|16235.9|16233.9|16239.9|16237.9|16244.1|16242.1|16230.5|16228.5|802
1638150600000|2021-11-29 01:50:00|16240|16238|16236.5|16234.5|16246.1|16244.1|16232.9|16230.9|662
1638150900000|2021-11-29 01:55:00|16236.6|16234.6|16239|16237|16245.4|16243.4|16235.6|16233.6|514
1638151200000|2021-11-29 02:00:00|16239.1|16237.1|16241.2|16239.2|16248.1|16246.1|16233.9|16231.9|840
1638151500000|2021-11-29 02:05:00|16240.7|16238.7|16230.9|16228.9|16242.6|16240.6|16226|16224|856
1638151800000|2021-11-29 02:10:00|16230.6|16228.6|16243.4|16241.4|16250.5|16248.5|16230.2|16228.2|937
1638152100000|2021-11-29 02:15:00|16243.2|16241.2|16240.7|16238.7|16254|16252|16229.6|16227.6|1066
1638152400000|2021-11-29 02:20:00|16242.6|16240.6|16244.2|16242.2|16245.7|16243.7|16237.9|16235.9|389
1638152700000|2021-11-29 02:25:00|16244.1|16242.1|16235.4|16233.4|16246.7|16244.7|16234.2|16232.2|463
1638153000000|2021-11-29 02:30:00|16235.5|16233.5|16243.7|16241.7|16249.5|16247.5|16235.4|16233.4|456
1638153300000|2021-11-29 02:35:00|16242.6|16240.6|16246.9|16244.9|16253.4|16251.4|16240.9|16238.9|573
1638153600000|2021-11-29 02:40:00|16246.7|16244.7|16247.1|16245.1|16248.5|16246.5|16238.6|16236.6|370
1638153900000|2021-11-29 02:45:00|16247|16245|16240.6|16238.6|16248.1|16246.1|16240.6|16238.6|331
1638154200000|2021-11-29 02:50:00|16240.7|16238.7|16236.7|16234.7|16246.7|16244.7|16235.7|16233.7|572
1638154500000|2021-11-29 02:55:00|16236.9|16234.9|16238|16236|16244.9|16242.9|16236.1|16234.1|399
1638154800000|2021-11-29 03:00:00|16238.6|16236.6|16245.1|16243.1|16250.5|16248.5|16238.5|16236.5|428
1638155100000|2021-11-29 03:05:00|16245.5|16243.5|16247.4|16245.4|16248.7|16246.7|16242.4|16240.4|248
1638155400000|2021-11-29 03:10:00|16247.5|16245.5|16244.1|16242.1|16250.2|16248.2|16240.7|16238.7|269
1638155700000|2021-11-29 03:15:00|16244.2|16242.2|16237.1|16235.1|16245.5|16243.5|16235.5|16233.5|395
1638156000000|2021-11-29 03:20:00|16237|16235|16232.7|16230.7|16242|16240|16228.4|16226.4|420
1638156300000|2021-11-29 03:25:00|16233.2|16231.2|16244.7|16242.7|16246.5|16244.5|16233.2|16231.2|504
1638156600000|2021-11-29 03:30:00|16244.6|16242.6|16243.5|16241.5|16247.2|16245.2|16242.4|16240.4|219
1638156900000|2021-11-29 03:35:00|16243.6|16241.6|16237.6|16235.6|16246.9|16244.9|16237.6|16235.6|283
1638157200000|2021-11-29 03:40:00|16237.7|16235.7|16243.4|16241.4|16245|16243|16237.7|16235.7|160
1638157500000|2021-11-29 03:45:00|16243.5|16241.5|16238.2|16236.2|16244.7|16242.7|16238.2|16236.2|239
1638157800000|2021-11-29 03:50:00|16238.5|16236.5|16243.9|16241.9|16245.4|16243.4|16237.1|16235.1|194
1638158100000|2021-11-29 03:55:00|16244|16242|16240.6|16238.6|16248.5|16246.5|16238.9|16236.9|367
1638158400000|2021-11-29 04:00:00|16240.7|16238.7|16243.9|16241.9|16245.5|16243.5|16240.2|16238.2|171
1638158700000|2021-11-29 04:05:00|16244.2|16242.2|16242.9|16240.9|16246.5|16244.5|16242.5|16240.5|135
1638159000000|2021-11-29 04:10:00|16242.5|16240.5|16248.9|16246.9|16252.1|16250.1|16242.1|16240.1|433
1638159300000|2021-11-29 04:15:00|16248.7|16246.7|16246.6|16244.6|16251.4|16249.4|16245.9|16243.9|262
1638159600000|2021-11-29 04:20:00|16246.7|16244.7|16245.9|16243.9|16251.1|16249.1|16244.9|16242.9|270
1638159900000|2021-11-29 04:25:00|16245.7|16243.7|16249.5|16247.5|16251.1|16249.1|16245.6|16243.6|168
1638160200000|2021-11-29 04:30:00|16249.6|16247.6|16241.6|16239.6|16250.2|16248.2|16241.5|16239.5|180
1638160500000|2021-11-29 04:35:00|16242.1|16240.1|16242.1|16240.1|16245.2|16243.2|16238.4|16236.4|410
1638160800000|2021-11-29 04:40:00|16242.2|16240.2|16237.2|16235.2|16245.1|16243.1|16237|16235|299
1638161100000|2021-11-29 04:45:00|16237.7|16235.7|16231.7|16229.7|16239.2|16237.2|16227.1|16225.1|726
1638161400000|2021-11-29 04:50:00|16231.6|16229.6|16226.5|16224.5|16233.5|16231.5|16221.4|16219.4|691
1638161700000|2021-11-29 04:55:00|16226.7|16224.7|16224.4|16222.4|16234.7|16232.7|16220.6|16218.6|571
1638162000000|2021-11-29 05:00:00|16224.5|16222.5|16222.6|16220.6|16231.9|16229.9|16220.4|16218.4|431
1638162300000|2021-11-29 05:05:00|16222.7|16220.7|16221.2|16219.2|16224.1|16222.1|16215.7|16213.7|581
1638162600000|2021-11-29 05:10:00|16221.4|16219.4|16218.9|16216.9|16227.1|16225.1|16218.7|16216.7|327
1638162900000|2021-11-29 05:15:00|16219.2|16217.2|16214.9|16212.9|16222.9|16220.9|16214|16212|516
1638163200000|2021-11-29 05:20:00|16214.7|16212.7|16198|16196|16216.9|16214.9|16197.6|16195.6|1046
1638163500000|2021-11-29 05:25:00|16198.1|16196.1|16205.1|16203.1|16213.9|16211.9|16196.4|16194.4|829
1638163800000|2021-11-29 05:30:00|16205|16203|16207.2|16205.2|16212|16210|16204.5|16202.5|518
1638164100000|2021-11-29 05:35:00|16207.4|16205.4|16215.2|16213.2|16220.9|16218.9|16206.9|16204.9|570
1638164400000|2021-11-29 05:40:00|16215.4|16213.4|16209.5|16207.5|16216.9|16214.9|16206.4|16204.4|453
1638164700000|2021-11-29 05:45:00|16209.6|16207.6|16220.6|16218.6|16220.6|16218.6|16209|16207|468
1638165000000|2021-11-29 05:50:00|16220.7|16218.7|16221.7|16219.7|16232.2|16230.2|16218.4|16216.4|1255
1638165300000|2021-11-29 05:55:00|16221.9|16219.9|16211.9|16209.9|16223.2|16221.2|16210.5|16208.5|519
1638165600000|2021-11-29 06:00:00|16212.7|16210.7|16208.7|16206.7|16218.2|16216.2|16207.5|16205.5|515
1638165900000|2021-11-29 06:05:00|16208.9|16206.9|16216.4|16214.4|16216.6|16214.6|16204.1|16202.1|356
1638166200000|2021-11-29 06:10:00|16216.5|16214.5|16212.5|16210.5|16219.9|16217.9|16209.1|16207.1|288
1638166500000|2021-11-29 06:15:00|16212.6|16210.6|16215.5|16213.5|16222.2|16220.2|16211.7|16209.7|330
1638166800000|2021-11-29 06:20:00|16215.4|16213.4|16216.5|16214.5|16226.6|16224.6|16213.6|16211.6|329
1638167100000|2021-11-29 06:25:00|16217.4|16215.4|16220.1|16218.1|16223.4|16221.4|16216.2|16214.2|376
1638167400000|2021-11-29 06:30:00|16220.2|16218.2|16225.4|16223.4|16227.7|16225.7|16218.5|16216.5|402
1638167700000|2021-11-29 06:35:00|16225.5|16223.5|16224.9|16222.9|16230|16228|16222|16220|395
1638168000000|2021-11-29 06:40:00|16225|16223|16232.1|16230.1|16232.4|16230.4|16225|16223|224
1638168300000|2021-11-29 06:45:00|16232.2|16230.2|16232.4|16230.4|16241.1|16239.1|16231.5|16229.5|585
1638168600000|2021-11-29 06:50:00|16232.2|16230.2|16241.2|16239.2|16242.9|16240.9|16231.9|16229.9|420
1638168900000|2021-11-29 06:55:00|16241.4|16239.4|16252.4|16250.4|16255.6|16253.6|16241.1|16239.1|926
1638169200000|2021-11-29 07:00:00|16252.5|16250.5|16234|16232|16255.9|16253.9|16228.2|16226.2|1246
1638169500000|2021-11-29 07:05:00|16233.9|16231.9|16238.5|16236.5|16242.7|16240.7|16230.9|16228.9|501
1638169800000|2021-11-29 07:10:00|16239|16237|16225.7|16223.7|16239.6|16237.6|16221.4|16219.4|898
1638170100000|2021-11-29 07:15:00|16225.6|16223.6|16227|16225|16227.4|16225.4|16210.6|16208.6|879
1638170400000|2021-11-29 07:20:00|16227.1|16225.1|16220.6|16218.6|16230.2|16228.2|16213|16211|916
1638170700000|2021-11-29 07:25:00|16220.9|16218.9|16221.5|16219.5|16223.2|16221.2|16213.1|16211.1|355
1638171000000|2021-11-29 07:30:00|16221.4|16219.4|16228.2|16226.2|16230.9|16228.9|16215.4|16213.4|529
1638171300000|2021-11-29 07:35:00|16228.1|16226.1|16224.6|16222.6|16235.5|16233.5|16224.2|16222.2|448
1638171600000|2021-11-29 07:40:00|16225|16223|16202.7|16200.7|16225|16223|16202.4|16200.4|757
1638171900000|2021-11-29 07:45:00|16203.4|16201.4|16214.9|16212.9|16217.7|16215.7|16203.4|16201.4|493
1638172200000|2021-11-29 07:50:00|16215|16213|16218.1|16216.1|16219.6|16217.6|16209.1|16207.1|443
1638172500000|2021-11-29 07:55:00|16218.5|16216.5|16209.9|16207.9|16224.4|16222.4|16208.1|16206.1|421
1638172800000|2021-11-29 08:00:00|16209.4|16207.4|16216|16214|16229.9|16227.9|16202|16200|1635
1638173100000|2021-11-29 08:05:00|16216.1|16214.1|16207.7|16205.7|16231.6|16229.6|16205.7|16203.7|1836
1638173400000|2021-11-29 08:10:00|16206.2|16204.2|16207|16205|16212.9|16210.9|16187.2|16185.2|1916
1638173700000|2021-11-29 08:15:00|16207.1|16205.1|16206.5|16204.5|16224.5|16222.5|16205.6|16203.6|1156
1638174000000|2021-11-29 08:20:00|16206.2|16204.2|16213.5|16211.5|16224.9|16222.9|16204.4|16202.4|1031
1638174300000|2021-11-29 08:25:00|16213.9|16211.9|16205.2|16203.2|16215|16213|16202.9|16200.9|736
1638174600000|2021-11-29 08:30:00|16205.1|16203.1|16221.6|16219.6|16227|16225|16204|16202|930
1638174900000|2021-11-29 08:35:00|16221.7|16219.7|16216.9|16214.9|16225.9|16223.9|16213.5|16211.5|690
1638175200000|2021-11-29 08:40:00|16217.2|16215.2|16209.9|16207.9|16221.5|16219.5|16203.1|16201.1|803
1638175500000|2021-11-29 08:45:00|16209.7|16207.7|16201.1|16199.1|16214.4|16212.4|16198.6|16196.6|786
1638175800000|2021-11-29 08:50:00|16201.2|16199.2|16196.6|16194.6|16205.4|16203.4|16191.4|16189.4|774
1638176100000|2021-11-29 08:55:00|16196.1|16194.1|16202.6|16200.6|16202.9|16200.9|16182.6|16180.6|1001
1638176400000|2021-11-29 09:00:00|16202.4|16200.4|16198.1|16196.1|16207.6|16205.6|16190.1|16188.1|993
1638176700000|2021-11-29 09:05:00|16198.2|16196.2|16217.7|16215.7|16219.6|16217.6|16196.7|16194.7|1065
1638177000000|2021-11-29 09:10:00|16217.6|16215.6|16221.9|16219.9|16229.9|16227.9|16214|16212|961
1638177300000|2021-11-29 09:15:00|16222.6|16220.6|16208.2|16206.2|16226.9|16224.9|16205.6|16203.6|740
1638177600000|2021-11-29 09:20:00|16208.5|16206.5|16217.9|16215.9|16218.4|16216.4|16200.2|16198.2|978
1638177900000|2021-11-29 09:25:00|16218|16216|16209.6|16207.6|16218.1|16216.1|16202|16200|869
1638178200000|2021-11-29 09:30:00|16209.5|16207.5|16193.7|16191.7|16211.4|16209.4|16187.6|16185.6|1088
1638178500000|2021-11-29 09:35:00|16193.9|16191.9|16191.9|16189.9|16195.1|16193.1|16183.2|16181.2|854
1638178800000|2021-11-29 09:40:00|16192|16190|16188.6|16186.6|16195.7|16193.7|16183.2|16181.2|572
1638179100000|2021-11-29 09:45:00|16186|16184|16189.6|16187.6|16193.6|16191.6|16183.5|16181.5|765
1638179400000|2021-11-29 09:50:00|16189.5|16187.5|16180.9|16178.9|16198.9|16196.9|16176.9|16174.9|1186
1638179700000|2021-11-29 09:55:00|16180.7|16178.7|16172.4|16170.4|16185.1|16183.1|16170|16168|1047
1638180000000|2021-11-29 10:00:00|16172.2|16170.2|16187.2|16185.2|16187.5|16185.5|16172.2|16170.2|940
1638180300000|2021-11-29 10:05:00|16187.1|16185.1|16192.6|16190.6|16193|16191|16182.7|16180.7|819
1638180600000|2021-11-29 10:10:00|16192.7|16190.7|16191.4|16189.4|16193.6|16191.6|16185.1|16183.1|584
1638180900000|2021-11-29 10:15:00|16191.2|16189.2|16196.7|16194.7|16197.4|16195.4|16186.4|16184.4|649
1638181200000|2021-11-29 10:20:00|16196.6|16194.6|16207.4|16205.4|16208.6|16206.6|16195.5|16193.5|891
1638181500000|2021-11-29 10:25:00|16207.2|16205.2|16210.4|16208.4|16216.2|16214.2|16204.7|16202.7|689
1638181800000|2021-11-29 10:30:00|16209.9|16207.9|16206.6|16204.6|16211.7|16209.7|16203|16201|532
1638182100000|2021-11-29 10:35:00|16207.1|16205.1|16205.7|16203.7|16208.1|16206.1|16204.2|16202.2|159
1638182400000|2021-11-29 10:40:00|16206.2|16204.2|16206.9|16204.9|16213.1|16211.1|16202.6|16200.6|473
1638182700000|2021-11-29 10:45:00|16207|16205|16210.4|16208.4|16215.7|16213.7|16201.2|16199.2|415
1638183000000|2021-11-29 10:50:00|16210.2|16208.2|16220.4|16218.4|16221.2|16219.2|16206.6|16204.6|620
1638183300000|2021-11-29 10:55:00|16220.2|16218.2|16216.2|16214.2|16222.6|16220.6|16214.6|16212.6|918
1638183600000|2021-11-29 11:00:00|16216.4|16214.4|16227.7|16225.7|16228.9|16226.9|16213.6|16211.6|757
1638183900000|2021-11-29 11:05:00|16227.5|16225.5|16219.2|16217.2|16231.4|16229.4|16216.6|16214.6|613
1638184200000|2021-11-29 11:10:00|16219.4|16217.4|16219.6|16217.6|16225.7|16223.7|16215|16213|433
1638184500000|2021-11-29 11:15:00|16219.5|16217.5|16215.9|16213.9|16223.1|16221.1|16212.9|16210.9|516
1638184800000|2021-11-29 11:20:00|16215.7|16213.7|16221.1|16219.1|16223.4|16221.4|16212|16210|621
1638185100000|2021-11-29 11:25:00|16221|16219|16220.4|16218.4|16229.1|16227.1|16219.2|16217.2|657
1638185400000|2021-11-29 11:30:00|16220.2|16218.2|16217.1|16215.1|16222.1|16220.1|16214.5|16212.5|545
1638185700000|2021-11-29 11:35:00|16217.2|16215.2|16215.4|16213.4|16218.4|16216.4|16212.2|16210.2|235
1638186000000|2021-11-29 11:40:00|16215.5|16213.5|16216.1|16214.1|16217.5|16215.5|16210.1|16208.1|380
1638186300000|2021-11-29 11:45:00|16216.2|16214.2|16212.5|16210.5|16221.2|16219.2|16212.4|16210.4|302
1638186600000|2021-11-29 11:50:00|16212.9|16210.9|16202.4|16200.4|16214.1|16212.1|16202.1|16200.1|624
1638186900000|2021-11-29 11:55:00|16202.2|16200.2|16201.1|16199.1|16211.7|16209.7|16200.2|16198.2|487
1638187200000|2021-11-29 12:00:00|16201|16199|16193.7|16191.7|16204.4|16202.4|16192.5|16190.5|891
1638187500000|2021-11-29 12:05:00|16194|16192|16197.6|16195.6|16198.5|16196.5|16184.7|16182.7|1440
1638187800000|2021-11-29 12:10:00|16197.5|16195.5|16189.2|16187.2|16200.5|16198.5|16187|16185|788
1638188100000|2021-11-29 12:15:00|16189.1|16187.1|16190.6|16188.6|16191.7|16189.7|16187.2|16185.2|544
1638188400000|2021-11-29 12:20:00|16190.5|16188.5|16190.6|16188.6|16201|16199|16189.5|16187.5|614
1638188700000|2021-11-29 12:25:00|16190.4|16188.4|16181.4|16179.4|16193.9|16191.9|16180|16178|963
1638189000000|2021-11-29 12:30:00|16181.6|16179.6|16196|16194|16198|16196|16178.6|16176.6|899
1638189300000|2021-11-29 12:35:00|16195.9|16193.9|16202.2|16200.2|16203.2|16201.2|16194.1|16192.1|812
1638189600000|2021-11-29 12:40:00|16202.1|16200.1|16202.4|16200.4|16205.9|16203.9|16195.4|16193.4|874
1638189900000|2021-11-29 12:45:00|16202.6|16200.6|16205.7|16203.7|16205.9|16203.9|16198.7|16196.7|571
1638190200000|2021-11-29 12:50:00|16206.1|16204.1|16200.9|16198.9|16207.6|16205.6|16197|16195|565
1638190500000|2021-11-29 12:55:00|16200.7|16198.7|16207.4|16205.4|16213.4|16211.4|16200.4|16198.4|1004
1638190800000|2021-11-29 13:00:00|16208.1|16206.1|16196.5|16194.5|16210.6|16208.6|16193.7|16191.7|1129
1638191100000|2021-11-29 13:05:00|16196.4|16194.4|16193.4|16191.4|16200.6|16198.6|16186.2|16184.2|1129
1638191400000|2021-11-29 13:10:00|16193.6|16191.6|16203.1|16201.1|16203.6|16201.6|16192.9|16190.9|754
1638191700000|2021-11-29 13:15:00|16203|16201|16205.9|16203.9|16206.4|16204.4|16198.9|16196.9|716
1638192000000|2021-11-29 13:20:00|16205.2|16203.2|16209.6|16207.6|16210|16208|16201.4|16199.4|731
1638192300000|2021-11-29 13:25:00|16209.9|16207.9|16197.5|16195.5|16212|16210|16196.9|16194.9|1012
1638192600000|2021-11-29 13:30:00|16197.4|16195.4|16204.7|16202.7|16211.1|16209.1|16197.4|16195.4|1126
1638192900000|2021-11-29 13:35:00|16204.6|16202.6|16209.4|16207.4|16210.2|16208.2|16201.5|16199.5|649
1638193200000|2021-11-29 13:40:00|16209.5|16207.5|16220|16218|16222.4|16220.4|16209.4|16207.4|1339
1638193500000|2021-11-29 13:45:00|16219.6|16217.6|16237.7|16235.7|16240.5|16238.5|16217.5|16215.5|2506
1638193800000|2021-11-29 13:50:00|16237.9|16235.9|16243.9|16241.9|16246.6|16244.6|16236|16234|1747
1638194100000|2021-11-29 13:55:00|16244|16242|16241.4|16239.4|16244.4|16242.4|16236.5|16234.5|1316
1638194400000|2021-11-29 14:00:00|16241.7|16239.7|16257.2|16255.2|16258|16256|16241.2|16239.2|2303
1638194700000|2021-11-29 14:05:00|16258|16256|16249.6|16247.6|16260.7|16258.7|16243.5|16241.5|2315
1638195000000|2021-11-29 14:10:00|16249.7|16247.7|16244.9|16242.9|16250.4|16248.4|16240.1|16238.1|1287
1638195300000|2021-11-29 14:15:00|16245|16243|16244|16242|16248.2|16246.2|16242.9|16240.9|975
1638195600000|2021-11-29 14:20:00|16243.9|16241.9|16240.6|16238.6|16245.2|16243.2|16240|16238|1010
1638195900000|2021-11-29 14:25:00|16240|16238|16242.4|16240.4|16252|16250|16238.6|16236.6|2450
1638196200000|2021-11-29 14:30:00|16241.9|16240.9|16233|16232|16283.2|16282.2|16221.1|16220.1|22345
1638196500000|2021-11-29 14:35:00|16233.1|16232.1|16265.5|16264.5|16271|16270|16213.2|16212.2|15270
1638196800000|2021-11-29 14:40:00|16265.2|16264.2|16259|16258|16277.5|16276.5|16254.7|16253.7|10738
1638197100000|2021-11-29 14:45:00|16258.5|16257.5|16246.4|16245.4|16277|16276|16211.5|16210.5|15288
1638197400000|2021-11-29 14:50:00|16245.9|16244.9|16278.2|16277.2|16287|16286|16238.1|16237.1|10963
1638197700000|2021-11-29 14:55:00|16278.9|16277.9|16300.9|16299.9|16309|16308|16272.2|16271.2|10369
1638198000000|2021-11-29 15:00:00|16300.6|16299.6|16291.7|16290.7|16314.9|16313.9|16287.2|16286.2|11313
1638198300000|2021-11-29 15:05:00|16291.6|16290.6|16292.6|16291.6|16303.2|16302.2|16267|16266|10453
1638198600000|2021-11-29 15:10:00|16292.5|16291.5|16297.9|16296.9|16317.2|16316.2|16287.4|16286.4|7980
1638198900000|2021-11-29 15:15:00|16299.2|16298.2|16303.9|16302.9|16313.9|16312.9|16288.7|16287.7|7260
1638199200000|2021-11-29 15:20:00|16304.7|16303.7|16293.9|16292.9|16307.4|16306.4|16276.7|16275.7|6989
1638199500000|2021-11-29 15:25:00|16294.7|16293.7|16266.6|16265.6|16302.8|16301.8|16265.7|16264.7|7009
1638199800000|2021-11-29 15:30:00|16266.7|16265.7|16265.7|16264.7|16277.4|16276.4|16237.4|16236.4|9588
1638200100000|2021-11-29 15:35:00|16265.9|16264.9|16249.7|16248.7|16284.2|16283.2|16230.7|16229.7|11484
1638200400000|2021-11-29 15:40:00|16248.7|16247.7|16264.2|16263.2|16268.7|16267.7|16234.2|16233.2|8341
1638200700000|2021-11-29 15:45:00|16264.4|16263.4|16269.4|16268.4|16288.1|16287.1|16260.4|16259.4|6870
1638201000000|2021-11-29 15:50:00|16269.7|16268.7|16258.7|16257.7|16274.9|16273.9|16250.3|16249.3|5854
1638201300000|2021-11-29 15:55:00|16258.9|16257.9|16279.8|16278.8|16283.1|16282.1|16258.9|16257.9|4705
1638201600000|2021-11-29 16:00:00|16279.7|16278.7|16272.9|16271.9|16286.2|16285.2|16265.7|16264.7|5459
1638201900000|2021-11-29 16:05:00|16274.1|16273.1|16292.9|16291.9|16299.4|16298.4|16270.9|16269.9|5128
1638202200000|2021-11-29 16:10:00|16292.7|16291.7|16291.2|16290.2|16300.8|16299.8|16286.6|16285.6|3832
1638202500000|2021-11-29 16:15:00|16291.3|16290.3|16290.4|16289.4|16301.9|16300.9|16287.9|16286.9|3216
1638202800000|2021-11-29 16:20:00|16290.6|16289.6|16302.7|16301.7|16308.3|16307.3|16289.6|16288.6|4092
1638203100000|2021-11-29 16:25:00|16301.9|16300.9|16293.4|16292.4|16321.4|16320.4|16289.2|16288.2|6842
1638203400000|2021-11-29 16:30:00|16293.7|16292.7|16320.4|16319.4|16334.8|16333.8|16293.7|16292.7|7212
1638203700000|2021-11-29 16:35:00|16320.6|16319.6|16338.7|16337.7|16344.4|16343.4|16315.2|16314.2|6393
1638204000000|2021-11-29 16:40:00|16337.9|16336.9|16346.9|16345.9|16350.7|16349.7|16337.8|16336.8|5924
1638204300000|2021-11-29 16:45:00|16348.2|16347.2|16343.7|16342.7|16353.8|16352.8|16337.4|16336.4|5397
1638204600000|2021-11-29 16:50:00|16343.9|16342.9|16352.4|16351.4|16358.1|16357.1|16341.7|16340.7|4550
1638204900000|2021-11-29 16:55:00|16351.8|16350.8|16356.9|16355.9|16360.4|16359.4|16350.7|16349.7|3689
1638205200000|2021-11-29 17:00:00|16357.4|16356.4|16368.9|16367.9|16371.6|16370.6|16351.4|16350.4|6355
1638205500000|2021-11-29 17:05:00|16368.6|16367.6|16374.2|16373.2|16383.4|16382.4|16368.3|16367.3|6078
1638205800000|2021-11-29 17:10:00|16374.1|16373.1|16371.7|16370.7|16380.3|16379.3|16369.9|16368.9|3176
1638206100000|2021-11-29 17:15:00|16372.4|16371.4|16383.9|16382.9|16386.4|16385.4|16367.2|16366.2|4082
1638206400000|2021-11-29 17:20:00|16383.7|16382.7|16385.9|16384.9|16392.1|16391.1|16380.8|16379.8|4202
1638206700000|2021-11-29 17:25:00|16386.1|16385.1|16387.4|16386.4|16391.1|16390.1|16378.2|16377.2|3122
1638207000000|2021-11-29 17:30:00|16387.7|16386.7|16401.2|16400.2|16403.2|16402.2|16383.2|16382.2|4441
1638207300000|2021-11-29 17:35:00|16400.7|16399.7|16400.7|16399.7|16407.6|16406.6|16397.2|16396.2|4478
1638207600000|2021-11-29 17:40:00|16400.6|16399.6|16404.4|16403.4|16407|16406|16398.9|16397.9|2723
1638207900000|2021-11-29 17:45:00|16404.2|16403.2|16403.4|16402.4|16409.6|16408.6|16402|16401|2896
1638208200000|2021-11-29 17:50:00|16403.6|16402.6|16390.5|16389.5|16406.4|16405.4|16389.4|16388.4|4419
1638208500000|2021-11-29 17:55:00|16390.6|16389.6|16401|16400|16403.2|16402.2|16389.2|16388.2|2725
1638208800000|2021-11-29 18:00:00|16400.8|16399.8|16409.1|16408.1|16411.8|16410.8|16400.4|16399.4|2489
1638209100000|2021-11-29 18:05:00|16408.8|16407.8|16418.8|16417.8|16418.8|16417.8|16407.3|16406.3|3555
1638209400000|2021-11-29 18:10:00|16418.7|16417.7|16405.9|16404.9|16422.2|16421.2|16403.8|16402.8|3307
1638209700000|2021-11-29 18:15:00|16406.1|16405.1|16399.4|16398.4|16413.6|16412.6|16392.6|16391.6|4370
1638210000000|2021-11-29 18:20:00|16399.3|16398.3|16398.3|16397.3|16403.1|16402.1|16390.4|16389.4|2803
1638210300000|2021-11-29 18:25:00|16398.2|16397.2|16404.7|16403.7|16405.2|16404.2|16392.3|16391.3|2556
1638210600000|2021-11-29 18:30:00|16404.9|16403.9|16406.1|16405.1|16415.7|16414.7|16403.3|16402.3|2976
1638210900000|2021-11-29 18:35:00|16406.2|16405.2|16388.2|16387.2|16406.7|16405.7|16384.9|16383.9|3983
1638211200000|2021-11-29 18:40:00|16388.1|16387.1|16398.8|16397.8|16401.9|16400.9|16388.1|16387.1|2735
1638211500000|2021-11-29 18:45:00|16398.4|16397.4|16414.4|16413.4|16415.4|16414.4|16396.2|16395.2|2834
1638211800000|2021-11-29 18:50:00|16413.8|16412.8|16410.4|16409.4|16414.2|16413.2|16403.7|16402.7|2255
1638212100000|2021-11-29 18:55:00|16410.6|16409.6|16416.4|16415.4|16417.8|16416.8|16409.4|16408.4|2277
1638212400000|2021-11-29 19:00:00|16416.9|16415.9|16408.7|16407.7|16420.2|16419.2|16401.7|16400.7|3670
1638212700000|2021-11-29 19:05:00|16408.6|16407.6|16408.8|16407.8|16414.3|16413.3|16404.8|16403.8|1947
1638213000000|2021-11-29 19:10:00|16408.9|16407.9|16409.9|16408.9|16413.1|16412.1|16407.4|16406.4|1074
1638213300000|2021-11-29 19:15:00|16410.1|16409.1|16403.7|16402.7|16412.7|16411.7|16400.2|16399.2|2272
1638213600000|2021-11-29 19:20:00|16403.4|16402.4|16402.6|16401.6|16411.9|16410.9|16398.4|16397.4|1783
1638213900000|2021-11-29 19:25:00|16402.4|16401.4|16399.4|16398.4|16406.7|16405.7|16394.1|16393.1|2172
1638214200000|2021-11-29 19:30:00|16399.6|16398.6|16399.4|16398.4|16404.7|16403.7|16390.6|16389.6|2596
1638214500000|2021-11-29 19:35:00|16399.7|16398.7|16392.2|16391.2|16400.9|16399.9|16379.7|16378.7|3890
1638214800000|2021-11-29 19:40:00|16392.6|16391.6|16404.6|16403.6|16406.8|16405.8|16392.2|16391.2|2393
1638215100000|2021-11-29 19:45:00|16404.7|16403.7|16408.3|16407.3|16414.4|16413.4|16399.9|16398.9|2730
1638215400000|2021-11-29 19:50:00|16408.2|16407.2|16402.6|16401.6|16417.4|16416.4|16396.7|16395.7|3861
1638215700000|2021-11-29 19:55:00|16402.9|16401.9|16405.4|16404.4|16407.4|16406.4|16396.7|16395.7|2222
1638216000000|2021-11-29 20:00:00|16405.3|16404.3|16398.9|16397.9|16413.3|16412.3|16397.8|16396.8|2582
1638216300000|2021-11-29 20:05:00|16399.2|16398.2|16414.4|16413.4|16415.9|16414.9|16390.9|16389.9|3739
1638216600000|2021-11-29 20:10:00|16414.3|16413.3|16429.9|16428.9|16430.8|16429.8|16409.8|16408.8|5396
1638216900000|2021-11-29 20:15:00|16429.8|16428.8|16429.9|16428.9|16440.9|16439.9|16422.2|16421.2|5323
1638217200000|2021-11-29 20:20:00|16430.2|16429.2|16412.7|16411.7|16431.7|16430.7|16408.4|16407.4|3402
1638217500000|2021-11-29 20:25:00|16412.6|16411.6|16416.2|16415.2|16420.9|16419.9|16407.4|16406.4|2710
1638217800000|2021-11-29 20:30:00|16415.1|16414.1|16426.8|16425.8|16427.7|16426.7|16409.9|16408.9|3519
1638218100000|2021-11-29 20:35:00|16426.7|16425.7|16415.9|16414.9|16426.9|16425.9|16411.4|16410.4|2953
1638218400000|2021-11-29 20:40:00|16415.7|16414.7|16414.2|16413.2|16416.2|16415.2|16401.9|16400.9|4198
1638218700000|2021-11-29 20:45:00|16413.7|16412.7|16411.9|16410.9|16414.4|16413.4|16400.8|16399.8|3409
1638219000000|2021-11-29 20:50:00|16412.1|16411.1|16412.1|16411.1|16414.6|16413.6|16395.2|16394.2|8343
1638219300000|2021-11-29 20:55:00|16411.8|16410.8|16395.4|16394.4|16416.7|16415.7|16382.8|16381.8|18846
1638219600000|2021-11-29 21:00:00|16394.3|16393.3|16398.8|16396.8|16404.3|16402.3|16388.6|16386.6|7397
1638219900000|2021-11-29 21:05:00|16399.1|16397.1|16408.1|16406.1|16408.7|16406.7|16396.9|16394.9|1744
1638220200000|2021-11-29 21:10:00|16407.9|16405.9|16406.2|16404.2|16416.6|16414.6|16405.6|16403.6|1781
1638220500000|2021-11-29 21:15:00|16406.3|16404.3|16409.7|16407.7|16411.7|16409.7|16402.9|16400.9|602
1638220800000|2021-11-29 21:20:00|16409.6|16407.6|16410.6|16408.6|16412.4|16410.4|16407.9|16405.9|321
1638221100000|2021-11-29 21:25:00|16410.7|16408.7|16408.9|16406.9|16412.6|16410.6|16408.1|16406.1|322
1638221400000|2021-11-29 21:30:00|16409.4|16407.4|16410.2|16408.2|16414.1|16412.1|16409.4|16407.4|798
1638221700000|2021-11-29 21:35:00|16410.6|16408.6|16412.9|16410.9|16414.8|16412.8|16410.3|16408.3|406
1638222000000|2021-11-29 21:40:00|16413.1|16411.1|16413.7|16411.7|16414.4|16412.4|16412.2|16410.2|327
1638222300000|2021-11-29 21:45:00|16413.8|16411.8|16415.3|16413.3|16415.9|16413.9|16412.3|16410.3|620
1638222600000|2021-11-29 21:50:00|16415.4|16413.4|16415.1|16413.1|16417.4|16415.4|16414.2|16412.2|631
1638222900000|2021-11-29 21:55:00|16414.9|16412.9|16418.6|16413.6|16419.4|16415.9|16414.3|16412.3|536
1638223200000|2021-11-29 22:00:00|16418.7|16413.7|16418.2|16413.2|16418.7|16413.7|16416.8|16411.8|1
1638223500000|2021-11-29 22:05:00|16418.1|16413.1|16418.1|16413.1|16418.5|16413.5|16417.6|16412.6|0
1638223800000|2021-11-29 22:10:00|16417.9|16412.9|16417.6|16412.6|16418.4|16413.4|16416.7|16411.7|0
1638224100000|2021-11-29 22:15:00|16417.4|16412.4|16415.9|16410.9|16417.4|16412.4|16415.6|16410.6|0
1638224400000|2021-11-29 22:20:00|16415.4|16410.4|16416.2|16411.2|16416.8|16411.8|16415.3|16410.3|0
1638224700000|2021-11-29 22:25:00|16416.6|16411.6|16416.7|16411.7|16418.1|16413.1|16415.3|16410.3|0
1638225000000|2021-11-29 22:30:00|16417.2|16412.2|16416.2|16411.2|16417.2|16412.2|16416.2|16411.2|0
1638225300000|2021-11-29 22:35:00|16416.3|16411.3|16418.5|16413.5|16418.5|16413.5|16416.3|16411.3|0
1638225600000|2021-11-29 22:40:00|16418.6|16413.6|16420|16415|16420.8|16415.8|16418.1|16413.1|0
1638225900000|2021-11-29 22:45:00|16420.1|16415.1|16416.9|16411.9|16420.1|16415.1|16415.3|16410.3|0
1638226200000|2021-11-29 22:50:00|16417.1|16412.1|16417.3|16412.3|16419|16414|16417.1|16412.1|0
1638226500000|2021-11-29 22:55:00|16417.2|16412.2|16419|16414|16420.1|16415.1|16417.1|16412.1|0
1638226800000|2021-11-29 23:00:00|16419.8|16414.8|16424.3|16422.3|16427.8|16425.8|16417.4|16414.8|956
1638227100000|2021-11-29 23:05:00|16424.4|16422.4|16425.2|16423.2|16426.4|16424.4|16418.9|16416.9|381
1638227400000|2021-11-29 23:10:00|16426.8|16424.8|16432.7|16430.7|16433.7|16431.7|16424.9|16422.9|542
1638227700000|2021-11-29 23:15:00|16432.8|16430.8|16435.4|16433.4|16437.8|16435.8|16432.3|16430.3|462
1638228000000|2021-11-29 23:20:00|16435.8|16433.8|16442.4|16440.4|16444.4|16442.4|16435.7|16433.7|745
1638228300000|2021-11-29 23:25:00|16442.3|16440.3|16437.6|16435.6|16443.2|16441.2|16435.6|16433.6|414
1638228600000|2021-11-29 23:30:00|16438.7|16436.7|16443.2|16441.2|16443.9|16441.9|16436.6|16434.6|414
1638228900000|2021-11-29 23:35:00|16443.3|16441.3|16440.9|16438.9|16444.2|16442.2|16438.3|16436.3|266
1638229200000|2021-11-29 23:40:00|16441.3|16439.3|16440.9|16438.9|16443.6|16441.6|16440.1|16438.1|211
1638229500000|2021-11-29 23:45:00|16441.1|16439.1|16439.6|16437.6|16441.8|16439.8|16438.3|16436.3|174
1638229800000|2021-11-29 23:50:00|16439.4|16437.4|16437.3|16435.3|16444.1|16442.1|16435.8|16433.8|315
1638230100000|2021-11-29 23:55:00|16437.4|16435.4|16434.3|16432.3|16438.2|16436.2|16428.9|16426.9|448
1638230400000|2021-11-30 00:00:00|16434.4|16432.4|16435.2|16433.2|16438.2|16436.2|16431.2|16429.2|574
1638230700000|2021-11-30 00:05:00|16435.1|16433.1|16432.1|16430.1|16436.3|16434.3|16430.6|16428.6|233
1638231000000|2021-11-30 00:10:00|16431.9|16429.9|16428.1|16426.1|16433.9|16431.9|16426.9|16424.9|313
1638231300000|2021-11-30 00:15:00|16427.9|16425.9|16421.7|16419.7|16428.1|16426.1|16421.3|16419.3|473
1638231600000|2021-11-30 00:20:00|16421.6|16419.6|16427.4|16425.4|16428.8|16426.8|16421.2|16419.2|260
1638231900000|2021-11-30 00:25:00|16427.6|16425.6|16426.6|16424.6|16428.9|16426.9|16425.9|16423.9|186
1638232200000|2021-11-30 00:30:00|16426.4|16424.4|16429.6|16427.6|16430.6|16428.6|16423.9|16421.9|198
1638232500000|2021-11-30 00:35:00|16429.4|16427.4|16434.8|16432.8|16435.9|16433.9|16429.4|16427.4|446
1638232800000|2021-11-30 00:40:00|16434.9|16432.9|16431.3|16429.3|16436.3|16434.3|16430.6|16428.6|242
1638233100000|2021-11-30 00:45:00|16431.4|16429.4|16439.2|16437.2|16439.6|16437.6|16430.1|16428.1|245
1638233400000|2021-11-30 00:50:00|16439.3|16437.3|16438.8|16436.8|16441.4|16439.4|16437.3|16435.3|201
1638233700000|2021-11-30 00:55:00|16438.9|16436.9|16437.2|16435.2|16439.2|16437.2|16435.4|16433.4|156
1638234000000|2021-11-30 01:00:00|16437.3|16435.3|16434.8|16432.8|16442.2|16440.2|16433.3|16431.3|442
1638234300000|2021-11-30 01:05:00|16434.6|16432.6|16434.8|16432.8|16438.1|16436.1|16433.6|16431.6|125
1638234600000|2021-11-30 01:10:00|16434.7|16432.7|16436.2|16434.2|16437.1|16435.1|16434.1|16432.1|115
1638234900000|2021-11-30 01:15:00|16436.1|16434.1|16429.4|16427.4|16437.4|16435.4|16429.4|16427.4|218
1638235200000|2021-11-30 01:20:00|16429.3|16427.3|16430.4|16428.4|16430.7|16428.7|16424.4|16422.4|347
1638235500000|2021-11-30 01:25:00|16430.7|16428.7|16434.2|16432.2|16435.1|16433.1|16429.1|16427.1|284
1638235800000|2021-11-30 01:30:00|16434.1|16432.1|16432.2|16430.2|16436.3|16434.3|16429.6|16427.6|256
1638236100000|2021-11-30 01:35:00|16432.3|16430.3|16429.7|16427.7|16432.4|16430.4|16427.4|16425.4|150
1638236400000|2021-11-30 01:40:00|16429.8|16427.8|16432.7|16430.7|16433.3|16431.3|16427.3|16425.3|167
1638236700000|2021-11-30 01:45:00|16432.6|16430.6|16436.8|16434.8|16437.9|16435.9|16432.4|16430.4|270
1638237000000|2021-11-30 01:50:00|16436.7|16434.7|16437.9|16435.9|16439.3|16437.3|16435.4|16433.4|163
1638237300000|2021-11-30 01:55:00|16437.8|16435.8|16428.1|16426.1|16437.8|16435.8|16428.1|16426.1|257
1638237600000|2021-11-30 02:00:00|16427.8|16425.8|16428.9|16426.9|16429.1|16427.1|16423.1|16421.1|318
1638237900000|2021-11-30 02:05:00|16429.1|16427.1|16424.8|16422.8|16430.3|16428.3|16423.7|16421.7|247
1638238200000|2021-11-30 02:10:00|16424.7|16422.7|16422.8|16420.8|16426.7|16424.7|16420.1|16418.1|315
1638238500000|2021-11-30 02:15:00|16422.7|16420.7|16421.1|16419.1|16424.9|16422.9|16421.1|16419.1|184
1638238800000|2021-11-30 02:20:00|16421.2|16419.2|16411.1|16409.1|16422.7|16420.7|16410.8|16408.8|361
1638239100000|2021-11-30 02:25:00|16411.4|16409.4|16406.9|16404.9|16413.9|16411.9|16400.9|16398.9|703
1638239400000|2021-11-30 02:30:00|16406.7|16404.7|16405.6|16403.6|16407.6|16405.6|16401.1|16399.1|634
1638239700000|2021-11-30 02:35:00|16405.4|16403.4|16398.9|16396.9|16405.8|16403.8|16395.9|16393.9|623
1638240000000|2021-11-30 02:40:00|16399.1|16397.1|16402.7|16400.7|16404.6|16402.6|16396.4|16394.4|351
1638240300000|2021-11-30 02:45:00|16402.6|16400.6|16405.1|16403.1|16405.8|16403.8|16400.6|16398.6|250
1638240600000|2021-11-30 02:50:00|16404.9|16402.9|16403.9|16401.9|16409.1|16407.1|16403.7|16401.7|284
1638240900000|2021-11-30 02:55:00|16404.1|16402.1|16409.2|16407.2|16411.9|16409.9|16404.1|16402.1|312
1638241200000|2021-11-30 03:00:00|16409.3|16407.3|16406.3|16404.3|16410.8|16408.8|16404.9|16402.9|217
1638241500000|2021-11-30 03:05:00|16406.2|16404.2|16402.7|16400.7|16407.7|16405.7|16397.7|16395.7|277
1638241800000|2021-11-30 03:10:00|16402.8|16400.8|16397.3|16395.3|16404.7|16402.7|16397.3|16395.3|158
1638242100000|2021-11-30 03:15:00|16396.9|16394.9|16395.7|16393.7|16397.1|16395.1|16390.7|16388.7|658
1638242400000|2021-11-30 03:20:00|16395.8|16393.8|16397.9|16395.9|16398.8|16396.8|16394.6|16392.6|293
1638242700000|2021-11-30 03:25:00|16397.8|16395.8|16392.1|16390.1|16398.1|16396.1|16388.4|16386.4|360
1638243000000|2021-11-30 03:30:00|16392.8|16390.8|16398.7|16396.7|16400.7|16398.7|16389.1|16387.1|407
1638243300000|2021-11-30 03:35:00|16398.6|16396.6|16399.8|16397.8|16403.1|16401.1|16397.3|16395.3|310
1638243600000|2021-11-30 03:40:00|16399.9|16397.9|16403.9|16401.9|16404.2|16402.2|16398.1|16396.1|161
1638243900000|2021-11-30 03:45:00|16403.8|16401.8|16403.3|16401.3|16406.1|16404.1|16401.6|16399.6|183
1638244200000|2021-11-30 03:50:00|16403.2|16401.2|16402.1|16400.1|16406.3|16404.3|16401.8|16399.8|105
1638244500000|2021-11-30 03:55:00|16402.2|16400.2|16407.8|16405.8|16408.8|16406.8|16401.4|16399.4|205
1638244800000|2021-11-30 04:00:00|16408.9|16406.9|16417.4|16415.4|16419.6|16417.6|16408.2|16406.2|489
1638245100000|2021-11-30 04:05:00|16417.3|16415.3|16415.8|16413.8|16417.6|16415.6|16414.1|16412.1|238
1638245400000|2021-11-30 04:10:00|16415.9|16413.9|16414.6|16412.6|16418.6|16416.6|16414.1|16412.1|245
1638245700000|2021-11-30 04:15:00|16414.4|16412.4|16414.2|16412.2|16415.2|16413.2|16411.4|16409.4|200
1638246000000|2021-11-30 04:20:00|16414.3|16412.3|16411.6|16409.6|16415.8|16413.8|16411.1|16409.1|159
1638246300000|2021-11-30 04:25:00|16411.4|16409.4|16407.3|16405.3|16411.8|16409.8|16402.1|16400.1|353
1638246600000|2021-11-30 04:30:00|16407.4|16405.4|16405.9|16403.9|16414.6|16412.6|16405.7|16403.7|417
1638246900000|2021-11-30 04:35:00|16405.8|16403.8|16404.1|16402.1|16410.1|16408.1|16400.1|16398.1|675
1638247200000|2021-11-30 04:40:00|16403.9|16401.9|16396.9|16394.9|16404.1|16402.1|16395.8|16393.8|601
1638247500000|2021-11-30 04:45:00|16396.4|16394.4|16400.4|16398.4|16401.8|16399.8|16395.7|16393.7|264
1638247800000|2021-11-30 04:50:00|16400.2|16398.2|16407.6|16405.6|16409.3|16407.3|16398.3|16396.3|443
1638248100000|2021-11-30 04:55:00|16406.9|16404.9|16407.1|16405.1|16408.4|16406.4|16403.4|16401.4|479
1638248400000|2021-11-30 05:00:00|16406.9|16404.9|16399.9|16397.9|16409.2|16407.2|16399.6|16397.6|343
1638248700000|2021-11-30 05:05:00|16400.1|16398.1|16394.6|16392.6|16404.3|16402.3|16388.6|16386.6|979
1638249000000|2021-11-30 05:10:00|16395.3|16393.3|16358.7|16356.7|16396.2|16394.2|16357.3|16355.3|1962
1638249300000|2021-11-30 05:15:00|16359.1|16357.1|16343.7|16341.7|16365.7|16363.7|16340.4|16338.4|2010
1638249600000|2021-11-30 05:20:00|16343.6|16341.6|16341.6|16339.6|16346.1|16344.1|16325.6|16323.6|2416
1638249900000|2021-11-30 05:25:00|16341.7|16339.7|16347.3|16345.3|16357.3|16355.3|16320.2|16318.2|2088
1638250200000|2021-11-30 05:30:00|16346.8|16344.8|16353.8|16351.8|16356.8|16354.8|16333.1|16331.1|1413
1638250500000|2021-11-30 05:35:00|16356.9|16354.9|16335.3|16333.3|16356.9|16354.9|16318.3|16316.3|1370
1638250800000|2021-11-30 05:40:00|16335.1|16333.1|16311.2|16309.2|16335.1|16333.1|16310.6|16308.6|1099
1638251100000|2021-11-30 05:45:00|16311.8|16309.8|16299.3|16297.3|16314.1|16312.1|16288.8|16286.8|2839
1638251400000|2021-11-30 05:50:00|16299.4|16297.4|16309.6|16307.6|16313.9|16311.9|16294.9|16292.9|1026
1638251700000|2021-11-30 05:55:00|16308.9|16306.9|16309.9|16307.9|16317.8|16315.8|16303.2|16301.2|895
1638252000000|2021-11-30 06:00:00|16310.1|16308.1|16282.8|16280.8|16316.8|16314.8|16278.1|16276.1|2397
1638252300000|2021-11-30 06:05:00|16282.9|16280.9|16268.9|16266.9|16284.4|16282.4|16242.3|16240.3|3078
1638252600000|2021-11-30 06:10:00|16268.8|16266.8|16294.9|16292.9|16301.3|16299.3|16268.1|16266.1|2509
1638252900000|2021-11-30 06:15:00|16295.4|16293.4|16304.1|16302.1|16308.7|16306.7|16284.2|16282.2|1587
1638253200000|2021-11-30 06:20:00|16305.1|16303.1|16315.8|16313.8|16329.1|16327.1|16298.6|16296.6|2000
1638253500000|2021-11-30 06:25:00|16315.9|16313.9|16324.4|16322.4|16327.6|16325.6|16306.4|16304.4|1081
1638253800000|2021-11-30 06:30:00|16324.3|16322.3|16327.9|16325.9|16335.7|16333.7|16320.6|16318.6|1562
1638254100000|2021-11-30 06:35:00|16328.2|16326.2|16323.9|16321.9|16336.2|16334.2|16319.4|16317.4|1139
1638254400000|2021-11-30 06:40:00|16323.8|16321.8|16330.4|16328.4|16336.4|16334.4|16316.4|16314.4|1117
1638254700000|2021-11-30 06:45:00|16330.3|16328.3|16332.9|16330.9|16333.7|16331.7|16318.2|16316.2|858
1638255000000|2021-11-30 06:50:00|16332.8|16330.8|16341.2|16339.2|16347.7|16345.7|16330.6|16328.6|1377
1638255300000|2021-11-30 06:55:00|16341.3|16339.3|16336.9|16334.9|16344.7|16342.7|16335.8|16333.8|434
1638255600000|2021-11-30 07:00:00|16337.1|16335.1|16307.6|16305.6|16337.1|16335.1|16298.2|16296.2|2216
1638255900000|2021-11-30 07:05:00|16307.7|16305.7|16336.7|16334.7|16341.6|16339.6|16307.1|16305.1|1865
1638256200000|2021-11-30 07:10:00|16336.9|16334.9|16327.4|16325.4|16341.7|16339.7|16311.3|16309.3|1443
1638256500000|2021-11-30 07:15:00|16327.6|16325.6|16329.2|16327.2|16335.2|16333.2|16312.6|16310.6|1412
1638256800000|2021-11-30 07:20:00|16328.7|16326.7|16326.7|16324.7|16344.7|16342.7|16320.7|16318.7|1367
1638257100000|2021-11-30 07:25:00|16326.2|16324.2|16309.7|16307.7|16332.2|16330.2|16308.4|16306.4|1223
1638257400000|2021-11-30 07:30:00|16310.4|16308.4|16300.8|16298.8|16318.3|16316.3|16300.4|16298.4|966
1638257700000|2021-11-30 07:35:00|16300.9|16298.9|16316.2|16314.2|16316.7|16314.7|16299.4|16297.4|756
1638258000000|2021-11-30 07:40:00|16316.3|16314.3|16301.4|16299.4|16320.7|16318.7|16299.7|16297.7|679
1638258300000|2021-11-30 07:45:00|16301.7|16299.7|16309.4|16307.4|16313.9|16311.9|16301.2|16299.2|872
1638258600000|2021-11-30 07:50:00|16309.6|16307.6|16321.9|16319.9|16325.6|16323.6|16309.1|16307.1|739
1638258900000|2021-11-30 07:55:00|16322.1|16320.1|16328.2|16326.2|16328.3|16326.3|16317.1|16315.1|648
1638259200000|2021-11-30 08:00:00|16328.7|16326.7|16335.6|16333.6|16336.7|16334.7|16317.3|16315.3|1565
1638259500000|2021-11-30 08:05:00|16335.4|16333.4|16330.1|16328.1|16340.2|16338.2|16323.6|16321.6|2000
1638259800000|2021-11-30 08:10:00|16330.8|16328.8|16311.6|16309.6|16332.6|16330.6|16302.1|16300.1|1780
1638260100000|2021-11-30 08:15:00|16309.6|16307.6|16314.1|16312.1|16315.2|16313.2|16298.8|16296.8|1322
1638260400000|2021-11-30 08:20:00|16313.9|16311.9|16322.1|16320.1|16322.6|16320.6|16304.9|16302.9|964
1638260700000|2021-11-30 08:25:00|16321.9|16319.9|16339.1|16337.1|16345.1|16343.1|16318.3|16316.3|1141
1638261000000|2021-11-30 08:30:00|16339.2|16337.2|16335.7|16333.7|16342.8|16340.8|16330.8|16328.8|818
1638261300000|2021-11-30 08:35:00|16335.8|16333.8|16319.8|16317.8|16338.1|16336.1|16313.3|16311.3|971
1638261600000|2021-11-30 08:40:00|16320.1|16318.1|16320.2|16318.2|16331.3|16329.3|16311.4|16309.4|1054
1638261900000|2021-11-30 08:45:00|16319.8|16317.8|16320.3|16318.3|16320.6|16318.6|16307.6|16305.6|944
1638262200000|2021-11-30 08:50:00|16319.3|16317.3|16339.8|16337.8|16341.6|16339.6|16315.6|16313.6|988
1638262500000|2021-11-30 08:55:00|16339.9|16337.9|16330.4|16328.4|16341.3|16339.3|16327.3|16325.3|676
1638262800000|2021-11-30 09:00:00|16330.3|16328.3|16298.6|16296.6|16331.8|16329.8|16295.8|16293.8|1812
1638263100000|2021-11-30 09:05:00|16299.1|16297.1|16289.4|16287.4|16307.4|16305.4|16286.1|16284.1|1414
1638263400000|2021-11-30 09:10:00|16289.6|16287.6|16296.3|16294.3|16297.8|16295.8|16287.3|16285.3|788
1638263700000|2021-11-30 09:15:00|16296.1|16294.1|16309.7|16307.7|16312.3|16310.3|16290.8|16288.8|1206
1638264000000|2021-11-30 09:20:00|16309.8|16307.8|16289.7|16287.7|16309.9|16307.9|16286.4|16284.4|860
1638264300000|2021-11-30 09:25:00|16289.8|16287.8|16282.9|16280.9|16296.6|16294.6|16274.4|16272.4|1451
1638264600000|2021-11-30 09:30:00|16283.6|16281.6|16284.9|16282.9|16287.6|16285.6|16269.4|16267.4|1246
1638264900000|2021-11-30 09:35:00|16284.7|16282.7|16285.2|16283.2|16294.1|16292.1|16278.7|16276.7|1096
1638265200000|2021-11-30 09:40:00|16285.3|16283.3|16293.4|16291.4|16302.8|16300.8|16279.8|16277.8|1194
1638265500000|2021-11-30 09:45:00|16293.2|16291.2|16293.7|16291.7|16301.9|16299.9|16292.6|16290.6|821
1638265800000|2021-11-30 09:50:00|16293.8|16291.8|16309.9|16307.9|16317.6|16315.6|16293.2|16291.2|1465
1638266100000|2021-11-30 09:55:00|16309.1|16307.1|16324.7|16322.7|16327.2|16325.2|16308.8|16306.8|1091
1638266400000|2021-11-30 10:00:00|16324.8|16322.8|16322.1|16320.1|16326.7|16324.7|16317.1|16315.1|767
1638266700000|2021-11-30 10:05:00|16321.9|16319.9|16308.4|16306.4|16327.2|16325.2|16303.2|16301.2|813
1638267000000|2021-11-30 10:10:00|16308.6|16306.6|16315.2|16313.2|16319.3|16317.3|16308.1|16306.1|447
1638267300000|2021-11-30 10:15:00|16314.9|16312.9|16305.7|16303.7|16315.9|16313.9|16305.3|16303.3|387
1638267600000|2021-11-30 10:20:00|16305.8|16303.8|16295.7|16293.7|16307.8|16305.8|16293.6|16291.6|665
1638267900000|2021-11-30 10:25:00|16295.6|16293.6|16306.6|16304.6|16306.8|16304.8|16291.9|16289.9|431
1638268200000|2021-11-30 10:30:00|16306.4|16304.4|16315.8|16313.8|16320.2|16318.2|16304.6|16302.6|572
1638268500000|2021-11-30 10:35:00|16315.9|16313.9|16318.9|16316.9|16319.9|16317.9|16310.7|16308.7|582
1638268800000|2021-11-30 10:40:00|16318.2|16316.2|16313.9|16311.9|16323.4|16321.4|16312.8|16310.8|353
1638269100000|2021-11-30 10:45:00|16313.4|16311.4|16305.3|16303.3|16313.6|16311.6|16297.4|16295.4|823
1638269400000|2021-11-30 10:50:00|16305.2|16303.2|16305.4|16303.4|16317.2|16315.2|16298.6|16296.6|690
1638269700000|2021-11-30 10:55:00|16305.3|16303.3|16316.7|16314.7|16322.9|16320.9|16305.3|16303.3|674
1638270000000|2021-11-30 11:00:00|16316.6|16314.6|16302.1|16300.1|16325.2|16323.2|16299.7|16297.7|935
1638270300000|2021-11-30 11:05:00|16301.7|16299.7|16300.7|16298.7|16304.4|16302.4|16294.9|16292.9|770
1638270600000|2021-11-30 11:10:00|16300.6|16298.6|16305.9|16303.9|16315.3|16313.3|16297.7|16295.7|687
1638270900000|2021-11-30 11:15:00|16305.8|16303.8|16308.2|16306.2|16312.2|16310.2|16301.9|16299.9|284
1638271200000|2021-11-30 11:20:00|16308.1|16306.1|16310.1|16308.1|16313.7|16311.7|16299.8|16297.8|815
1638271500000|2021-11-30 11:25:00|16309.4|16307.4|16313.4|16311.4|16319.2|16317.2|16304.9|16302.9|772
1638271800000|2021-11-30 11:30:00|16313.3|16311.3|16314.1|16312.1|16318.6|16316.6|16307.6|16305.6|563
1638272100000|2021-11-30 11:35:00|16313.9|16311.9|16314.6|16312.6|16320.1|16318.1|16305.4|16303.4|852
1638272400000|2021-11-30 11:40:00|16314.7|16312.7|16321.7|16319.7|16322.8|16320.8|16313.9|16311.9|527
1638272700000|2021-11-30 11:45:00|16321.6|16319.6|16317.4|16315.4|16326.3|16324.3|16316.2|16314.2|636
1638273000000|2021-11-30 11:50:00|16317.1|16315.1|16301.8|16299.8|16322.4|16320.4|16292.8|16290.8|1425
1638273300000|2021-11-30 11:55:00|16301.7|16299.7|16293.1|16291.1|16301.9|16299.9|16284.2|16282.2|1391
1638273600000|2021-11-30 12:00:00|16293.4|16291.4|16310.4|16308.4|16310.6|16308.6|16292.8|16290.8|1280
1638273900000|2021-11-30 12:05:00|16310.3|16308.3|16313.2|16311.2|16313.3|16311.3|16305.9|16303.9|595
1638274200000|2021-11-30 12:10:00|16313.3|16311.3|16309.3|16307.3|16316.6|16314.6|16304.3|16302.3|744
1638274500000|2021-11-30 12:15:00|16309.4|16307.4|16309.8|16307.8|16315.3|16313.3|16307.1|16305.1|518
1638274800000|2021-11-30 12:20:00|16309.2|16307.2|16327.6|16325.6|16329.6|16327.6|16309.2|16307.2|1012
1638275100000|2021-11-30 12:25:00|16327.7|16325.7|16333.2|16331.2|16338.8|16336.8|16325.9|16323.9|1228
1638275400000|2021-11-30 12:30:00|16333.3|16331.3|16321.3|16319.3|16333.4|16331.4|16320.4|16318.4|1117
1638275700000|2021-11-30 12:35:00|16321.4|16319.4|16310.8|16308.8|16321.4|16319.4|16308.6|16306.6|1228
1638276000000|2021-11-30 12:40:00|16310.9|16308.9|16312.8|16310.8|16320.1|16318.1|16309.9|16307.9|1042
1638276300000|2021-11-30 12:45:00|16312.7|16310.7|16310.2|16308.2|16314.1|16312.1|16305.7|16303.7|824
1638276600000|2021-11-30 12:50:00|16310.1|16308.1|16315.4|16313.4|16323.7|16321.7|16305.6|16303.6|1015
1638276900000|2021-11-30 12:55:00|16315.6|16313.6|16318.4|16316.4|16323.2|16321.2|16310.6|16308.6|687
1638277200000|2021-11-30 13:00:00|16319.1|16317.1|16313.1|16311.1|16324.6|16322.6|16312.8|16310.8|828
1638277500000|2021-11-30 13:05:00|16313.2|16311.2|16314.1|16312.1|16315.4|16313.4|16307.9|16305.9|595
1638277800000|2021-11-30 13:10:00|16314.3|16312.3|16301.7|16299.7|16314.7|16312.7|16300.3|16298.3|1036
1638278100000|2021-11-30 13:15:00|16301.2|16299.2|16315.2|16313.2|16315.8|16313.8|16300.9|16298.9|721
1638278400000|2021-11-30 13:20:00|16314.7|16312.7|16307.8|16305.8|16318.1|16316.1|16303.6|16301.6|893
1638278700000|2021-11-30 13:25:00|16307.7|16305.7|16311.1|16309.1|16314.6|16312.6|16306.6|16304.6|524
1638279000000|2021-11-30 13:30:00|16310.9|16308.9|16306.3|16304.3|16313.2|16311.2|16297.9|16295.9|1174
1638279300000|2021-11-30 13:35:00|16306.4|16304.4|16309.4|16307.4|16309.4|16307.4|16292.8|16290.8|1788
1638279600000|2021-11-30 13:40:00|16309.2|16307.2|16309.1|16307.1|16312.8|16310.8|16304.1|16302.1|739
1638279900000|2021-11-30 13:45:00|16308.9|16306.9|16313.3|16311.3|16316.7|16314.7|16308.4|16306.4|1043
1638280200000|2021-11-30 13:50:00|16313.4|16311.4|16323.2|16321.2|16323.3|16321.3|16311.8|16309.8|1376
1638280500000|2021-11-30 13:55:00|16323.3|16321.3|16361.6|16359.6|16362.2|16360.2|16319.7|16317.7|4023
1638280800000|2021-11-30 14:00:00|16361.4|16359.4|16355.2|16353.2|16362.6|16360.6|16344.8|16342.8|2157
1638281100000|2021-11-30 14:05:00|16355.6|16353.6|16360.6|16358.6|16375.3|16373.3|16355.3|16353.3|2951
1638281400000|2021-11-30 14:10:00|16360.4|16358.4|16362.6|16360.6|16367.9|16365.9|16355.8|16353.8|1824
1638281700000|2021-11-30 14:15:00|16362.4|16360.4|16366.7|16364.7|16366.8|16364.8|16351.8|16349.8|1402
1638282000000|2021-11-30 14:20:00|16366.4|16364.4|16375.3|16373.3|16376.7|16374.7|16365.3|16363.3|1710
1638282300000|2021-11-30 14:25:00|16375.6|16373.6|16359.3|16357.3|16380.3|16378.3|16357.6|16355.6|3044
1638282600000|2021-11-30 14:30:00|16358.8|16357.8|16365.1|16364.1|16374.9|16373.9|16328.7|16327.7|20809
1638282900000|2021-11-30 14:35:00|16364.9|16363.9|16351.2|16350.2|16371.7|16370.7|16322.1|16321.1|11953
1638283200000|2021-11-30 14:40:00|16352.6|16351.6|16358.2|16357.2|16370.9|16369.9|16332.1|16331.1|10552
1638283500000|2021-11-30 14:45:00|16358.6|16357.6|16365.4|16364.4|16384.9|16383.9|16349.7|16348.7|13692
1638283800000|2021-11-30 14:50:00|16365.2|16364.2|16392.4|16391.4|16394.9|16393.9|16356.2|16355.2|11820
1638284100000|2021-11-30 14:55:00|16392.7|16391.7|16410.7|16409.7|16421.3|16420.3|16389.7|16388.7|9834
1638284400000|2021-11-30 15:00:00|16410.4|16409.4|16425.7|16424.7|16438.4|16437.4|16405.9|16404.9|11835
1638284700000|2021-11-30 15:05:00|16425.4|16424.4|16448.7|16447.7|16450.9|16449.9|16418.9|16417.9|10321
1638285000000|2021-11-30 15:10:00|16446.8|16445.8|16420.3|16419.3|16457.5|16456.5|16410.3|16409.3|10978
1638285300000|2021-11-30 15:15:00|16420.2|16419.2|16415.8|16414.8|16437.2|16436.2|16410.7|16409.7|7226
1638285600000|2021-11-30 15:20:00|16416|16415|16392.8|16391.8|16417.5|16416.5|16377.5|16376.5|10273
1638285900000|2021-11-30 15:25:00|16393.3|16392.3|16414.8|16413.8|16417.2|16416.2|16389.2|16388.2|8696
1638286200000|2021-11-30 15:30:00|16414|16413|16424.8|16423.8|16436|16435|16414|16413|9563
1638286500000|2021-11-30 15:35:00|16424.9|16423.9|16354.2|16353.2|16438.2|16437.2|16326|16325|18964
1638286800000|2021-11-30 15:40:00|16354.3|16353.3|16350.4|16349.4|16373.4|16372.4|16341.2|16340.2|9673
1638287100000|2021-11-30 15:45:00|16350.3|16349.3|16269.5|16268.5|16354.7|16353.7|16264.4|16263.4|14865
1638287400000|2021-11-30 15:50:00|16269.7|16268.7|16207.7|16206.7|16280.9|16279.9|16202.3|16201.3|22704
1638287700000|2021-11-30 15:55:00|16206.9|16205.9|16145.9|16144.9|16211.9|16210.9|16143.5|16142.5|20897
1638288000000|2021-11-30 16:00:00|16145.5|16144.5|16162.9|16161.9|16186.8|16185.8|16113.2|16112.2|21364
1638288300000|2021-11-30 16:05:00|16163|16162|16174|16173|16184.5|16183.5|16148.8|16147.8|11275
1638288600000|2021-11-30 16:10:00|16174.3|16173.3|16203|16202|16204.8|16203.8|16148.7|16147.7|11912
1638288900000|2021-11-30 16:15:00|16203.3|16202.3|16176.5|16175.5|16221|16220|16169.5|16168.5|10624
1638289200000|2021-11-30 16:20:00|16176.8|16175.8|16154.5|16153.5|16195.5|16194.5|16152.8|16151.8|8181
1638289500000|2021-11-30 16:25:00|16154.3|16153.3|16168.4|16167.4|16184.4|16183.4|16153.7|16152.7|8739
1638289800000|2021-11-30 16:30:00|16167.7|16166.7|16134.5|16133.5|16190.8|16189.8|16133.2|16132.2|11251
1638290100000|2021-11-30 16:35:00|16134.8|16133.8|16151.9|16150.9|16164|16163|16134|16133|9584
1638290400000|2021-11-30 16:40:00|16151.3|16150.3|16120|16119|16151.3|16150.3|16103.5|16102.5|10028
1638290700000|2021-11-30 16:45:00|16119.9|16118.9|16115|16114|16129.5|16128.5|16087|16086|11912
1638291000000|2021-11-30 16:50:00|16115.5|16114.5|16088.5|16087.5|16121|16120|16080.5|16079.5|9543
1638291300000|2021-11-30 16:55:00|16088.3|16087.3|16123.9|16122.9|16125|16124|16082.8|16081.8|9459
1638291600000|2021-11-30 17:00:00|16124.4|16123.4|16091.9|16090.9|16124.4|16123.4|16075.5|16074.5|9531
1638291900000|2021-11-30 17:05:00|16092|16091|16083|16082|16107|16106|16071.8|16070.8|7647
1638292200000|2021-11-30 17:10:00|16083.3|16082.3|16092.8|16091.8|16120|16119|16070.3|16069.3|8900
1638292500000|2021-11-30 17:15:00|16093|16092|16127|16126|16129|16128|16091.4|16090.4|7889
1638292800000|2021-11-30 17:20:00|16126.9|16125.9|16136.3|16135.3|16137.7|16136.7|16107|16106|7135
1638293100000|2021-11-30 17:25:00|16136|16135|16137.2|16136.2|16146.5|16145.5|16126.9|16125.9|8968
1638293400000|2021-11-30 17:30:00|16137.3|16136.3|16143.3|16142.3|16153.3|16152.3|16120|16119|7158
1638293700000|2021-11-30 17:35:00|16143.4|16142.4|16145.3|16144.3|16152.2|16151.2|16131.3|16130.3|4752
1638294000000|2021-11-30 17:40:00|16147.2|16146.2|16153.9|16152.9|16160.9|16159.9|16128.2|16127.2|5390
1638294300000|2021-11-30 17:45:00|16152.7|16151.7|16138.7|16137.7|16160.9|16159.9|16134.5|16133.5|5565
1638294600000|2021-11-30 17:50:00|16139.9|16138.9|16149.2|16148.2|16158.9|16157.9|16133.4|16132.4|5364
1638294900000|2021-11-30 17:55:00|16149|16148|16125.5|16124.5|16161.4|16160.4|16112.4|16111.4|6655
1638295200000|2021-11-30 18:00:00|16127.7|16126.7|16109.9|16108.9|16138.8|16137.8|16107.2|16106.2|4842
1638295500000|2021-11-30 18:05:00|16109.5|16108.5|16119.2|16118.2|16134.9|16133.9|16109.5|16108.5|3936
1638295800000|2021-11-30 18:10:00|16119|16118|16111.2|16110.2|16123.9|16122.9|16105|16104|4225
1638296100000|2021-11-30 18:15:00|16112.2|16111.2|16115.3|16114.3|16133.3|16132.3|16109.3|16108.3|4090
1638296400000|2021-11-30 18:20:00|16115.2|16114.2|16128.4|16127.4|16132|16131|16104.7|16103.7|4761
1638296700000|2021-11-30 18:25:00|16126.9|16125.9|16133.7|16132.7|16143.7|16142.7|16115.2|16114.2|5156
1638297000000|2021-11-30 18:30:00|16134.4|16133.4|16145.3|16144.3|16152.2|16151.2|16129|16128|4501
1638297300000|2021-11-30 18:35:00|16145.2|16144.2|16174.4|16173.4|16179.4|16178.4|16141.8|16140.8|5520
1638297600000|2021-11-30 18:40:00|16174.5|16173.5|16158.5|16157.5|16176|16175|16153.9|16152.9|3377
1638297900000|2021-11-30 18:45:00|16158.2|16157.2|16162.9|16161.9|16169.5|16168.5|16154.9|16153.9|2863
1638298200000|2021-11-30 18:50:00|16162.7|16161.7|16197.7|16196.7|16197.7|16196.7|16161.7|16160.7|4505
1638298500000|2021-11-30 18:55:00|16197.4|16196.4|16212.5|16211.5|16213.5|16212.5|16190.7|16189.7|4583
1638298800000|2021-11-30 19:00:00|16212.2|16211.2|16206.2|16205.2|16216|16215|16194.7|16193.7|4834
1638299100000|2021-11-30 19:05:00|16204.7|16203.7|16207.7|16206.7|16216.2|16215.2|16184.2|16183.2|4890
1638299400000|2021-11-30 19:10:00|16208.3|16207.3|16210.9|16209.9|16219.7|16218.7|16204.9|16203.9|3188
1638299700000|2021-11-30 19:15:00|16210.7|16209.7|16210.8|16209.8|16217.4|16216.4|16188.9|16187.9|3926
1638300000000|2021-11-30 19:20:00|16210.9|16209.9|16210.9|16209.9|16211.5|16210.5|16199.4|16198.4|2776
1638300300000|2021-11-30 19:25:00|16211.2|16210.2|16199.2|16198.2|16227.7|16226.7|16194.2|16193.2|5259
1638300600000|2021-11-30 19:30:00|16199.3|16198.3|16207.9|16206.9|16217.7|16216.7|16188.7|16187.7|4796
1638300900000|2021-11-30 19:35:00|16208.4|16207.4|16194.8|16193.8|16215.8|16214.8|16191.7|16190.7|3689
1638301200000|2021-11-30 19:40:00|16194.9|16193.9|16176.4|16175.4|16208.9|16207.9|16167.9|16166.9|5877
1638301500000|2021-11-30 19:45:00|16177.9|16176.9|16147.2|16146.2|16180.7|16179.7|16145.4|16144.4|5826
1638301800000|2021-11-30 19:50:00|16148.2|16147.2|16142.7|16141.7|16155.7|16154.7|16134.3|16133.3|6825
1638302100000|2021-11-30 19:55:00|16142.9|16141.9|16154.7|16153.7|16160|16159|16135.7|16134.7|5469
1638302400000|2021-11-30 20:00:00|16154.2|16153.2|16160.3|16159.3|16167.7|16166.7|16145.9|16144.9|5044
1638302700000|2021-11-30 20:05:00|16160.2|16159.2|16137.9|16136.9|16164.9|16163.9|16135.9|16134.9|4175
1638303000000|2021-11-30 20:10:00|16138.2|16137.2|16140.8|16139.8|16157.4|16156.4|16135.9|16134.9|4631
1638303300000|2021-11-30 20:15:00|16141.2|16140.2|16151.2|16150.2|16153.9|16152.9|16138|16137|4369
1638303600000|2021-11-30 20:20:00|16151.3|16150.3|16138.6|16137.6|16160.5|16159.5|16136.3|16135.3|4541
1638303900000|2021-11-30 20:25:00|16138.3|16137.3|16123.3|16122.3|16142.6|16141.6|16118.3|16117.3|7068
1638304200000|2021-11-30 20:30:00|16122.6|16121.6|16140.1|16139.1|16147.3|16146.3|16118.6|16117.6|5304
1638304500000|2021-11-30 20:35:00|16139.8|16138.8|16131.2|16130.2|16142.3|16141.3|16118.6|16117.6|5536
1638304800000|2021-11-30 20:40:00|16131.1|16130.1|16156.6|16155.6|16162.1|16161.1|16126.3|16125.3|5166
1638305100000|2021-11-30 20:45:00|16156.8|16155.8|16137.8|16136.8|16173.1|16172.1|16136.7|16135.7|8218
1638305400000|2021-11-30 20:50:00|16138.6|16137.6|16122.8|16121.8|16145.8|16144.8|16114.1|16113.1|15147
1638305700000|2021-11-30 20:55:00|16123.1|16122.1|16149|16148|16171|16170|16123.1|16122.1|22793
1638306000000|2021-11-30 21:00:00|16148.1|16147.1|16226.6|16224.6|16229.9|16227.9|16148.1|16146.6|13420
1638306300000|2021-11-30 21:05:00|16226.7|16224.7|16210.1|16208.1|16235.8|16233.8|16206.6|16204.6|4705
1638306600000|2021-11-30 21:10:00|16211.6|16209.6|16215.4|16213.4|16222.9|16220.9|16208.3|16206.3|2780
1638306900000|2021-11-30 21:15:00|16217.2|16215.2|16221.8|16219.8|16225.1|16223.1|16213.3|16211.3|1093
1638307200000|2021-11-30 21:20:00|16222.1|16220.1|16220.3|16218.3|16235.6|16233.6|16218.4|16216.4|1319
1638307500000|2021-11-30 21:25:00|16220.2|16218.2|16223.9|16221.9|16229.3|16227.3|16220.1|16218.1|589
1638307800000|2021-11-30 21:30:00|16224.2|16222.2|16221.1|16219.1|16228.4|16226.4|16216.7|16214.7|509
1638308100000|2021-11-30 21:35:00|16221.2|16219.2|16223.4|16221.4|16224.2|16222.2|16218.7|16216.7|337
1638308400000|2021-11-30 21:40:00|16223.1|16221.1|16221.3|16219.3|16226.1|16224.1|16221.3|16219.3|239
1638308700000|2021-11-30 21:45:00|16222.3|16220.3|16233.4|16231.4|16234.6|16232.6|16220.3|16218.3|637
1638309000000|2021-11-30 21:50:00|16233.3|16231.3|16233.1|16231.1|16236.8|16234.8|16230.3|16228.3|493
1638309300000|2021-11-30 21:55:00|16233.3|16231.3|16242.5|16237.5|16242.7|16240.7|16232.9|16230.9|573
1638309600000|2021-11-30 22:00:00|16242.4|16237.4|16240.1|16235.1|16242.5|16237.5|16238.7|16233.7|0
1638309900000|2021-11-30 22:05:00|16238.8|16233.8|16238.8|16233.8|16240.5|16235.5|16238.5|16233.5|0
1638310200000|2021-11-30 22:10:00|16238.7|16233.7|16235.3|16230.3|16238.7|16233.7|16235.1|16230.1|0
1638310500000|2021-11-30 22:15:00|16235.4|16230.4|16235.9|16230.9|16237.6|16232.6|16235.3|16230.3|0
1638310800000|2021-11-30 22:20:00|16235.8|16230.8|16235|16230|16236.1|16231.1|16234.1|16229.1|0
1638311100000|2021-11-30 22:25:00|16235.4|16230.4|16236|16231|16236.9|16231.9|16234.7|16229.7|0
1638311400000|2021-11-30 22:30:00|16236.1|16231.1|16236.7|16231.7|16237.1|16232.1|16235.8|16230.8|0
1638311700000|2021-11-30 22:35:00|16236.5|16231.5|16236.2|16231.2|16237.6|16232.6|16235.7|16230.7|0
1638312000000|2021-11-30 22:40:00|16236|16231|16237.7|16232.7|16237.8|16232.8|16235.8|16230.8|0
1638312300000|2021-11-30 22:45:00|16237.3|16232.3|16236.4|16231.4|16237.4|16232.4|16236.2|16231.2|0
1638312600000|2021-11-30 22:50:00|16236.1|16231.1|16236.1|16231.1|16236.7|16231.7|16235.6|16230.6|0
1638312900000|2021-11-30 22:55:00|16236|16231|16237.7|16232.7|16238.6|16233.6|16234.2|16229.2|0
1638313200000|2021-11-30 23:00:00|16239.5|16234.5|16259.3|16257.3|16267.8|16265.8|16239.5|16234.5|1385
1638313500000|2021-11-30 23:05:00|16259.1|16257.1|16248.9|16246.9|16263.7|16261.7|16248.9|16246.9|701
1638313800000|2021-11-30 23:10:00|16249.1|16247.1|16248.1|16246.1|16251.8|16249.8|16244.1|16242.1|567
1638314100000|2021-11-30 23:15:00|16247.8|16245.8|16242.3|16240.3|16254.2|16252.2|16242.3|16240.3|631
1638314400000|2021-11-30 23:20:00|16243.2|16241.2|16245.4|16243.4|16248.8|16246.8|16240.3|16238.3|553
1638314700000|2021-11-30 23:25:00|16245.6|16243.6|16243.9|16241.9|16252.1|16250.1|16242.8|16240.8|412
1638315000000|2021-11-30 23:30:00|16244.1|16242.1|16246.4|16244.4|16251.9|16249.9|16244.1|16242.1|365
1638315300000|2021-11-30 23:35:00|16246.6|16244.6|16239.1|16237.1|16249.2|16247.2|16236.6|16234.6|435
1638315600000|2021-11-30 23:40:00|16239.2|16237.2|16223.6|16221.6|16239.3|16237.3|16221.9|16219.9|825
1638315900000|2021-11-30 23:45:00|16223.4|16221.4|16223.1|16221.1|16235.6|16233.6|16218.7|16216.7|745
1638316200000|2021-11-30 23:50:00|16223.2|16221.2|16225.4|16223.4|16229.9|16227.9|16221.6|16219.6|343
1638316500000|2021-11-30 23:55:00|16225.6|16223.6|16226.9|16224.9|16228.4|16226.4|16221.2|16219.2|432
1638316800000|2021-12-01 00:00:00|16227.1|16225.1|16247.4|16245.4|16250.4|16248.4|16224.3|16222.3|1106
1638317100000|2021-12-01 00:05:00|16247.3|16245.3|16237.8|16235.8|16256.4|16254.4|16237.1|16235.1|921
1638317400000|2021-12-01 00:10:00|16237.7|16235.7|16223.2|16221.2|16240.2|16238.2|16220.1|16218.1|542
1638317700000|2021-12-01 00:15:00|16222.8|16220.8|16200.6|16198.6|16223.3|16221.3|16195.3|16193.3|1488
1638318000000|2021-12-01 00:20:00|16200.4|16198.4|16204.3|16202.3|16205.7|16203.7|16191.6|16189.6|1054
1638318300000|2021-12-01 00:25:00|16204.4|16202.4|16194.2|16192.2|16204.4|16202.4|16188.1|16186.1|884
1638318600000|2021-12-01 00:30:00|16194.8|16192.8|16194.7|16192.7|16201.7|16199.7|16190.1|16188.1|664
1638318900000|2021-12-01 00:35:00|16194.9|16192.9|16196.3|16194.3|16197.6|16195.6|16185.7|16183.7|702
1638319200000|2021-12-01 00:40:00|16196.4|16194.4|16207.9|16205.9|16209.4|16207.4|16195.9|16193.9|800
1638319500000|2021-12-01 00:45:00|16207.8|16205.8|16215.6|16213.6|16222.6|16220.6|16207.7|16205.7|823
1638319800000|2021-12-01 00:50:00|16215.4|16213.4|16213.3|16211.3|16219.1|16217.1|16211.2|16209.2|369
1638320100000|2021-12-01 00:55:00|16213.2|16211.2|16201.7|16199.7|16215.7|16213.7|16198.6|16196.6|768
1638320400000|2021-12-01 01:00:00|16201.6|16199.6|16203.6|16201.6|16203.7|16201.7|16188.1|16186.1|645
1638320700000|2021-12-01 01:05:00|16203.7|16201.7|16216.1|16214.1|16220.4|16218.4|16202.9|16200.9|707
1638321000000|2021-12-01 01:10:00|16215.9|16213.9|16230.4|16228.4|16237.2|16235.2|16214.4|16212.4|1084
1638321300000|2021-12-01 01:15:00|16230.3|16228.3|16232.4|16230.4|16238.1|16236.1|16223.9|16221.9|529
1638321600000|2021-12-01 01:20:00|16232.3|16230.3|16230.2|16228.2|16239.3|16237.3|16226.2|16224.2|454
1638321900000|2021-12-01 01:25:00|16230.1|16228.1|16246.2|16244.2|16246.7|16244.7|16228.7|16226.7|555
1638322200000|2021-12-01 01:30:00|16245.8|16243.8|16244.3|16242.3|16254.4|16252.4|16234.9|16232.9|1070
1638322500000|2021-12-01 01:35:00|16244.2|16242.2|16253.6|16251.6|16254.2|16252.2|16243.4|16241.4|473
1638322800000|2021-12-01 01:40:00|16253.7|16251.7|16255.2|16253.2|16256.2|16254.2|16240.1|16238.1|856
1638323100000|2021-12-01 01:45:00|16255.3|16253.3|16254.9|16252.9|16262.9|16260.9|16252.4|16250.4|607
1638323400000|2021-12-01 01:50:00|16255.2|16253.2|16267.2|16265.2|16270.6|16268.6|16252.1|16250.1|849
1638323700000|2021-12-01 01:55:00|16267.1|16265.1|16268.8|16266.8|16276.4|16274.4|16264.8|16262.8|974
1638324000000|2021-12-01 02:00:00|16268.9|16266.9|16292.1|16290.1|16293.8|16291.8|16266.3|16264.3|1553
1638324300000|2021-12-01 02:05:00|16292.2|16290.2|16288.9|16286.9|16295.7|16293.7|16287.2|16285.2|871
1638324600000|2021-12-01 02:10:00|16288.8|16286.8|16284.3|16282.3|16292.6|16290.6|16282.8|16280.8|532
1638324900000|2021-12-01 02:15:00|16284.4|16282.4|16286.3|16284.3|16288.4|16286.4|16280.2|16278.2|555
1638325200000|2021-12-01 02:20:00|16286.2|16284.2|16290.3|16288.3|16292.8|16290.8|16282.8|16280.8|608
1638325500000|2021-12-01 02:25:00|16291.3|16289.3|16301.6|16299.6|16303.9|16301.9|16288.7|16286.7|1015
1638325800000|2021-12-01 02:30:00|16301.4|16299.4|16294.1|16292.1|16309.7|16307.7|16293.2|16291.2|1291
1638326100000|2021-12-01 02:35:00|16294.2|16292.2|16306.6|16304.6|16307.8|16305.8|16294.2|16292.2|700
1638326400000|2021-12-01 02:40:00|16306.7|16304.7|16309.4|16307.4|16310.8|16308.8|16305.3|16303.3|539
1638326700000|2021-12-01 02:45:00|16309.8|16307.8|16303.8|16301.8|16311.2|16309.2|16303.3|16301.3|475
1638327000000|2021-12-01 02:50:00|16303.7|16301.7|16311.1|16309.1|16311.1|16309.1|16303.3|16301.3|392
1638327300000|2021-12-01 02:55:00|16311.2|16309.2|16316.9|16314.9|16317.3|16315.3|16309.4|16307.4|802
1638327600000|2021-12-01 03:00:00|16317.2|16315.2|16320.1|16318.1|16321.6|16319.6|16313.8|16311.8|812
1638327900000|2021-12-01 03:05:00|16319.9|16317.9|16317.7|16315.7|16324.1|16322.1|16315.7|16313.7|694
1638328200000|2021-12-01 03:10:00|16317.8|16315.8|16315.3|16313.3|16318.7|16316.7|16314.1|16312.1|364
1638328500000|2021-12-01 03:15:00|16315.4|16313.4|16317.4|16315.4|16320.4|16318.4|16315.4|16313.4|215
1638328800000|2021-12-01 03:20:00|16317.6|16315.6|16312.9|16310.9|16319.1|16317.1|16310.8|16308.8|350
1638329100000|2021-12-01 03:25:00|16313.1|16311.1|16319.6|16317.6|16321.7|16319.7|16312.1|16310.1|289
1638329400000|2021-12-01 03:30:00|16319.7|16317.7|16316.3|16314.3|16323.3|16321.3|16315.8|16313.8|397
1638329700000|2021-12-01 03:35:00|16316.4|16314.4|16312.4|16310.4|16320.2|16318.2|16312.1|16310.1|418
1638330000000|2021-12-01 03:40:00|16312.6|16310.6|16297.3|16295.3|16313.6|16311.6|16293.8|16291.8|1004
1638330300000|2021-12-01 03:45:00|16297.8|16295.8|16307.7|16305.7|16310.4|16308.4|16296.7|16294.7|678
1638330600000|2021-12-01 03:50:00|16307.9|16305.9|16315.4|16313.4|16317.4|16315.4|16307.9|16305.9|530
1638330900000|2021-12-01 03:55:00|16315.6|16313.6|16318.4|16316.4|16319.8|16317.8|16315.1|16313.1|326
1638331200000|2021-12-01 04:00:00|16319.3|16317.3|16324.3|16322.3|16326.6|16324.6|16319.3|16317.3|678
1638331500000|2021-12-01 04:05:00|16324.2|16322.2|16327.3|16325.3|16331.1|16329.1|16322.9|16320.9|494
1638331800000|2021-12-01 04:10:00|16327.4|16325.4|16336.6|16334.6|16338.1|16336.1|16327.1|16325.1|701
1638332100000|2021-12-01 04:15:00|16336.7|16334.7|16333.3|16331.3|16342.6|16340.6|16331.9|16329.9|886
1638332400000|2021-12-01 04:20:00|16333.2|16331.2|16334.6|16332.6|16337.6|16335.6|16332.4|16330.4|306
1638332700000|2021-12-01 04:25:00|16334.2|16332.2|16340.6|16338.6|16340.9|16338.9|16333.8|16331.8|302
1638333000000|2021-12-01 04:30:00|16340.7|16338.7|16350.6|16348.6|16356.2|16354.2|16339.4|16337.4|1449
1638333300000|2021-12-01 04:35:00|16350.4|16348.4|16355.4|16353.4|16360.2|16358.2|16349.6|16347.6|680
1638333600000|2021-12-01 04:40:00|16355.3|16353.3|16367.9|16365.9|16379.4|16377.4|16354.8|16352.8|1802
1638333900000|2021-12-01 04:45:00|16367.8|16365.8|16372.4|16370.4|16381.4|16379.4|16367.2|16365.2|1013
1638334200000|2021-12-01 04:50:00|16372.6|16370.6|16375.4|16373.4|16375.6|16373.6|16368.9|16366.9|403
1638334500000|2021-12-01 04:55:00|16375.3|16373.3|16373.9|16371.9|16377.3|16375.3|16369.8|16367.8|489
1638334800000|2021-12-01 05:00:00|16373.8|16371.8|16367.4|16365.4|16377.7|16375.7|16363.7|16361.7|603
1638335100000|2021-12-01 05:05:00|16367.3|16365.3|16369.3|16367.3|16370.6|16368.6|16364.4|16362.4|318
1638335400000|2021-12-01 05:10:00|16369.4|16367.4|16363.6|16361.6|16370.9|16368.9|16362.8|16360.8|444
1638335700000|2021-12-01 05:15:00|16363.4|16361.4|16370.3|16368.3|16370.8|16368.8|16363.4|16361.4|314
1638336000000|2021-12-01 05:20:00|16370.4|16368.4|16372.9|16370.9|16374.2|16372.2|16369.8|16367.8|300
1638336300000|2021-12-01 05:25:00|16373.3|16371.3|16367.7|16365.7|16374.8|16372.8|16367.1|16365.1|271
1638336600000|2021-12-01 05:30:00|16367.6|16365.6|16358.8|16356.8|16367.8|16365.8|16358.8|16356.8|715
1638336900000|2021-12-01 05:35:00|16359.2|16357.2|16368.4|16366.4|16368.4|16366.4|16359.1|16357.1|273
1638337200000|2021-12-01 05:40:00|16368.3|16366.3|16370.4|16368.4|16372.1|16370.1|16367.6|16365.6|315
1638337500000|2021-12-01 05:45:00|16370.3|16368.3|16372.2|16370.2|16372.3|16370.3|16369.2|16367.2|164
1638337800000|2021-12-01 05:50:00|16371.9|16369.9|16368.9|16366.9|16372.7|16370.7|16368.1|16366.1|212
1638338100000|2021-12-01 05:55:00|16368.6|16366.6|16368.3|16366.3|16372.3|16370.3|16363.6|16361.6|509
1638338400000|2021-12-01 06:00:00|16368.2|16366.2|16364.3|16362.3|16372.3|16370.3|16359.8|16357.8|661
1638338700000|2021-12-01 06:05:00|16364.7|16362.7|16389.8|16387.8|16390.7|16388.7|16364.7|16362.7|1131
1638339000000|2021-12-01 06:10:00|16389.1|16387.1|16390.6|16388.6|16396.6|16394.6|16386.2|16384.2|1083
1638339300000|2021-12-01 06:15:00|16390.7|16388.7|16389.4|16387.4|16399.4|16397.4|16389.2|16387.2|790
1638339600000|2021-12-01 06:20:00|16389.3|16387.3|16394.9|16392.9|16400.4|16398.4|16389.3|16387.3|470
1638339900000|2021-12-01 06:25:00|16394.8|16392.8|16398.8|16396.8|16399.2|16397.2|16389.2|16387.2|370
1638340200000|2021-12-01 06:30:00|16398.9|16396.9|16398.9|16396.9|16406.2|16404.2|16394.9|16392.9|795
1638340500000|2021-12-01 06:35:00|16399.1|16397.1|16396.1|16394.1|16403.3|16401.3|16392.9|16390.9|389
1638340800000|2021-12-01 06:40:00|16395.8|16393.8|16381.3|16379.3|16395.8|16393.8|16379.7|16377.7|601
1638341100000|2021-12-01 06:45:00|16381.2|16379.2|16375.4|16373.4|16383.4|16381.4|16371.3|16369.3|625
1638341400000|2021-12-01 06:50:00|16375.2|16373.2|16382.2|16380.2|16383.1|16381.1|16374.3|16372.3|338
1638341700000|2021-12-01 06:55:00|16382.3|16380.3|16384.2|16382.2|16389.6|16387.6|16380.6|16378.6|649
1638342000000|2021-12-01 07:00:00|16384.1|16382.1|16369.7|16367.7|16395.6|16393.6|16369.2|16367.2|1207
1638342300000|2021-12-01 07:05:00|16369.8|16367.8|16384.2|16382.2|16389.3|16387.3|16365.4|16363.4|948
1638342600000|2021-12-01 07:10:00|16384.1|16382.1|16387.7|16385.7|16391.4|16389.4|16383.3|16381.3|618
1638342900000|2021-12-01 07:15:00|16387.6|16385.6|16388.3|16386.3|16393.2|16391.2|16385.7|16383.7|494
1638343200000|2021-12-01 07:20:00|16388.4|16386.4|16376.2|16374.2|16389.8|16387.8|16376.1|16374.1|538
1638343500000|2021-12-01 07:25:00|16376.4|16374.4|16373.8|16371.8|16378.3|16376.3|16370.9|16368.9|477
1638343800000|2021-12-01 07:30:00|16374.2|16372.2|16374.3|16372.3|16384.3|16382.3|16373.3|16371.3|644
1638344100000|2021-12-01 07:35:00|16374.4|16372.4|16383.1|16381.1|16387.7|16385.7|16374.2|16372.2|363
1638344400000|2021-12-01 07:40:00|16382.6|16380.6|16398.1|16396.1|16398.6|16396.6|16381.3|16379.3|691
1638344700000|2021-12-01 07:45:00|16397.9|16395.9|16396.4|16394.4|16399.7|16397.7|16391.6|16389.6|578
1638345000000|2021-12-01 07:50:00|16396.3|16394.3|16384.6|16382.6|16396.8|16394.8|16382.4|16380.4|597
1638345300000|2021-12-01 07:55:00|16385.7|16383.7|16383.8|16381.8|16386.9|16384.9|16378.3|16376.3|579
1638345600000|2021-12-01 08:00:00|16383.7|16381.7|16366.9|16364.9|16383.8|16381.8|16359.4|16357.4|2380
1638345900000|2021-12-01 08:05:00|16367.2|16365.2|16345.3|16343.3|16370.7|16368.7|16343.7|16341.7|1629
1638346200000|2021-12-01 08:10:00|16345.4|16343.4|16337.9|16335.9|16346.4|16344.4|16336.9|16334.9|1466
1638346500000|2021-12-01 08:15:00|16337.7|16335.7|16363.7|16361.7|16364.4|16362.4|16336.1|16334.1|925
1638346800000|2021-12-01 08:20:00|16363.9|16361.9|16353.9|16351.9|16364.6|16362.6|16352.1|16350.1|642
1638347100000|2021-12-01 08:25:00|16353.6|16351.6|16342.6|16340.6|16356.3|16354.3|16339.1|16337.1|1100
1638347400000|2021-12-01 08:30:00|16342.4|16340.4|16332.7|16330.7|16342.4|16340.4|16318.2|16316.2|1787
1638347700000|2021-12-01 08:35:00|16332.8|16330.8|16325.2|16323.2|16334.2|16332.2|16315.8|16313.8|1053
1638348000000|2021-12-01 08:40:00|16325.1|16323.1|16310.2|16308.2|16327.9|16325.9|16307.4|16305.4|1300
1638348300000|2021-12-01 08:45:00|16310.1|16308.1|16318.4|16316.4|16319.1|16317.1|16305.2|16303.2|828
1638348600000|2021-12-01 08:50:00|16318.6|16316.6|16322.4|16320.4|16329.7|16327.7|16313.4|16311.4|687
1638348900000|2021-12-01 08:55:00|16322.2|16320.2|16339.9|16337.9|16344.2|16342.2|16317.9|16315.9|1411
1638349200000|2021-12-01 09:00:00|16339.8|16337.8|16347.4|16345.4|16355.9|16353.9|16334.7|16332.7|1245
1638349500000|2021-12-01 09:05:00|16347.6|16345.6|16357.2|16355.2|16361.6|16359.6|16346.6|16344.6|1334
1638349800000|2021-12-01 09:10:00|16356.4|16354.4|16357.1|16355.1|16363.3|16361.3|16354.7|16352.7|1215
1638350100000|2021-12-01 09:15:00|16357.2|16355.2|16366.8|16364.8|16372.6|16370.6|16357.2|16355.2|1026
1638350400000|2021-12-01 09:20:00|16366.7|16364.7|16358.6|16356.6|16371.4|16369.4|16358.4|16356.4|659
1638350700000|2021-12-01 09:25:00|16358.9|16356.9|16362.7|16360.7|16363.2|16361.2|16355.3|16353.3|648
1638351000000|2021-12-01 09:30:00|16362.4|16360.4|16372.4|16370.4|16373.8|16371.8|16357.3|16355.3|732
1638351300000|2021-12-01 09:35:00|16372.3|16370.3|16381.4|16379.4|16381.8|16379.8|16368.2|16366.2|846
1638351600000|2021-12-01 09:40:00|16381.3|16379.3|16376.6|16374.6|16382.3|16380.3|16370.8|16368.8|779
1638351900000|2021-12-01 09:45:00|16376.7|16374.7|16374.4|16372.4|16377.8|16375.8|16366.9|16364.9|538
1638352200000|2021-12-01 09:50:00|16374.3|16372.3|16376.6|16374.6|16378.3|16376.3|16371.2|16369.2|458
1638352500000|2021-12-01 09:55:00|16376.3|16374.3|16382.7|16380.7|16382.8|16380.8|16374.7|16372.7|813
1638352800000|2021-12-01 10:00:00|16382.1|16380.1|16379.1|16377.1|16384.1|16382.1|16377.9|16375.9|566
1638353100000|2021-12-01 10:05:00|16379.4|16377.4|16371.4|16369.4|16381.3|16379.3|16368.7|16366.7|538
1638353400000|2021-12-01 10:10:00|16371.6|16369.6|16369.4|16367.4|16373.4|16371.4|16367.7|16365.7|358
1638353700000|2021-12-01 10:15:00|16369.6|16367.6|16367.1|16365.1|16370.9|16368.9|16364.1|16362.1|463
1638354000000|2021-12-01 10:20:00|16366.4|16364.4|16361.9|16359.9|16368.8|16366.8|16361.8|16359.8|370
1638354300000|2021-12-01 10:25:00|16361.7|16359.7|16369.3|16367.3|16373.3|16371.3|16361.3|16359.3|410
1638354600000|2021-12-01 10:30:00|16369.1|16367.1|16376.7|16374.7|16377.4|16375.4|16367.6|16365.6|418
1638354900000|2021-12-01 10:35:00|16376.3|16374.3|16371.8|16369.8|16377.4|16375.4|16370.9|16368.9|178
1638355200000|2021-12-01 10:40:00|16371.7|16369.7|16366.2|16364.2|16373.3|16371.3|16364.2|16362.2|267
1638355500000|2021-12-01 10:45:00|16366.3|16364.3|16372.4|16370.4|16375.6|16373.6|16364.1|16362.1|368
1638355800000|2021-12-01 10:50:00|16372.6|16370.6|16371.1|16369.1|16376.1|16374.1|16363.3|16361.3|360
1638356100000|2021-12-01 10:55:00|16369.9|16367.9|16370.6|16368.6|16371.8|16369.8|16366.1|16364.1|209
1638356400000|2021-12-01 11:00:00|16370.7|16368.7|16365.7|16363.7|16373.1|16371.1|16364.6|16362.6|352
1638356700000|2021-12-01 11:05:00|16365.8|16363.8|16371.4|16369.4|16374.1|16372.1|16364.3|16362.3|374
1638357000000|2021-12-01 11:10:00|16371.8|16369.8|16366.7|16364.7|16375.7|16373.7|16366.7|16364.7|375
1638357300000|2021-12-01 11:15:00|16366.8|16364.8|16363.3|16361.3|16367.6|16365.6|16354.9|16352.9|821
1638357600000|2021-12-01 11:20:00|16363.6|16361.6|16368.8|16366.8|16374.8|16372.8|16362.4|16360.4|417
1638357900000|2021-12-01 11:25:00|16368.9|16366.9|16374.3|16372.3|16374.4|16372.4|16366.8|16364.8|372
1638358200000|2021-12-01 11:30:00|16374.4|16372.4|16376.1|16374.1|16377.6|16375.6|16372.3|16370.3|382
1638358500000|2021-12-01 11:35:00|16375.8|16373.8|16376.1|16374.1|16381.1|16379.1|16374.6|16372.6|467
1638358800000|2021-12-01 11:40:00|16375.9|16373.9|16379.6|16377.6|16381.1|16379.1|16373.2|16371.2|357
1638359100000|2021-12-01 11:45:00|16379.3|16377.3|16382.6|16380.6|16385.6|16383.6|16378.2|16376.2|564
1638359400000|2021-12-01 11:50:00|16382.2|16380.2|16388.2|16386.2|16389.4|16387.4|16380.9|16378.9|1067
1638359700000|2021-12-01 11:55:00|16388.3|16386.3|16388.8|16386.8|16392.4|16390.4|16386.7|16384.7|880
1638360000000|2021-12-01 12:00:00|16388.7|16386.7|16389.1|16387.1|16392.3|16390.3|16384.6|16382.6|969
1638360300000|2021-12-01 12:05:00|16389.2|16387.2|16387.6|16385.6|16389.2|16387.2|16381.4|16379.4|689
1638360600000|2021-12-01 12:10:00|16387.4|16385.4|16391.2|16389.2|16392.2|16390.2|16384.9|16382.9|568
1638360900000|2021-12-01 12:15:00|16391.1|16389.1|16391.6|16389.6|16398.7|16396.7|16385.6|16383.6|2000
1638361200000|2021-12-01 12:20:00|16391.7|16389.7|16395.7|16393.7|16399.1|16397.1|16390.6|16388.6|1181
1638361500000|2021-12-01 12:25:00|16395.6|16393.6|16397.4|16395.4|16401.9|16399.9|16389.7|16387.7|1008
1638361800000|2021-12-01 12:30:00|16397.3|16395.3|16384.2|16382.2|16397.3|16395.3|16382.3|16380.3|1255
1638362100000|2021-12-01 12:35:00|16384.3|16382.3|16388.8|16386.8|16389.7|16387.7|16378.7|16376.7|1073
1638362400000|2021-12-01 12:40:00|16388.7|16386.7|16391.3|16389.3|16392.7|16390.7|16385.3|16383.3|455
1638362700000|2021-12-01 12:45:00|16391.4|16389.4|16383.8|16381.8|16392.9|16390.9|16383.8|16381.8|454
1638363000000|2021-12-01 12:50:00|16383.9|16381.9|16386.3|16384.3|16390.6|16388.6|16382.1|16380.1|609
1638363300000|2021-12-01 12:55:00|16386.4|16384.4|16381.8|16379.8|16388.2|16386.2|16380.4|16378.4|520
1638363600000|2021-12-01 13:00:00|16381.6|16379.6|16370.2|16368.2|16381.6|16379.6|16366.9|16364.9|1550
1638363900000|2021-12-01 13:05:00|16369.9|16367.9|16373.6|16371.6|16378.4|16376.4|16369.1|16367.1|800
1638364200000|2021-12-01 13:10:00|16373.3|16371.3|16370.4|16368.4|16373.9|16371.9|16363.4|16361.4|759
1638364500000|2021-12-01 13:15:00|16370.3|16368.3|16371.9|16369.9|16377.3|16375.3|16366.6|16364.6|1168
1638364800000|2021-12-01 13:20:00|16371.2|16369.2|16362.8|16360.8|16374.6|16372.6|16357.1|16355.1|1416
1638365100000|2021-12-01 13:25:00|16362.9|16360.9|16365.4|16363.4|16372.2|16370.2|16357.7|16355.7|1206
1638365400000|2021-12-01 13:30:00|16365.7|16363.7|16375.9|16373.9|16377.2|16375.2|16365.7|16363.7|1110
1638365700000|2021-12-01 13:35:00|16376.1|16374.1|16372.7|16370.7|16377.4|16375.4|16367.2|16365.2|1037
1638366000000|2021-12-01 13:40:00|16372.8|16370.8|16374.3|16372.3|16375.7|16373.7|16367.8|16365.8|668
1638366300000|2021-12-01 13:45:00|16374.2|16372.2|16364.7|16362.7|16377.6|16375.6|16360.9|16358.9|1182
1638366600000|2021-12-01 13:50:00|16364.3|16362.3|16349.4|16347.4|16365.6|16363.6|16345.1|16343.1|2283
1638366900000|2021-12-01 13:55:00|16349.3|16347.3|16348.7|16346.7|16352.4|16350.4|16340.7|16338.7|1610
1638367200000|2021-12-01 14:00:00|16348.6|16346.6|16363.2|16361.2|16363.4|16361.4|16345.9|16343.9|1791
1638367500000|2021-12-01 14:05:00|16363.3|16361.3|16363.9|16361.9|16368.8|16366.8|16359.8|16357.8|1178
1638367800000|2021-12-01 14:10:00|16363.8|16361.8|16356.6|16354.6|16366.2|16364.2|16355.7|16353.7|989
1638368100000|2021-12-01 14:15:00|16356.4|16354.4|16347.3|16345.3|16365.6|16363.6|16346.8|16344.8|1412
1638368400000|2021-12-01 14:20:00|16346.8|16344.8|16345.6|16343.6|16351.8|16349.8|16343.1|16341.1|1414
1638368700000|2021-12-01 14:25:00|16348.3|16346.3|16340.9|16338.9|16351.8|16349.8|16340.9|16338.9|2461
1638369000000|2021-12-01 14:30:00|16341.2|16339.2|16288.8|16287.8|16356.1|16355.1|16284.8|16283.8|20199
1638369300000|2021-12-01 14:35:00|16289.1|16288.1|16290.4|16289.4|16319.2|16318.2|16273.2|16272.2|14023
1638369600000|2021-12-01 14:40:00|16290.6|16289.6|16306.9|16305.9|16317.2|16316.2|16283.7|16282.7|10210
1638369900000|2021-12-01 14:45:00|16306.7|16305.7|16298.7|16297.7|16331.7|16330.7|16294.2|16293.2|12499
1638370200000|2021-12-01 14:50:00|16297.8|16296.8|16305.7|16304.7|16316.9|16315.9|16291.4|16290.4|7977
1638370500000|2021-12-01 14:55:00|16305.8|16304.8|16330.8|16329.8|16336.1|16335.1|16297.7|16296.7|6698
1638370800000|2021-12-01 15:00:00|16331.4|16330.4|16351.7|16350.7|16369.4|16368.4|16331.4|16330.4|13084
1638371100000|2021-12-01 15:05:00|16351.9|16350.9|16373.7|16372.7|16376.2|16375.2|16344.6|16343.6|8805
1638371400000|2021-12-01 15:10:00|16373.8|16372.8|16346.6|16345.6|16380.1|16379.1|16341.3|16340.3|8105
1638371700000|2021-12-01 15:15:00|16346.3|16345.3|16347.6|16346.6|16360.3|16359.3|16343.3|16342.3|7147
1638372000000|2021-12-01 15:20:00|16347.3|16346.3|16325.6|16324.6|16351.3|16350.3|16305.1|16304.1|9991
1638372300000|2021-12-01 15:25:00|16325.3|16324.3|16312.3|16311.3|16343.9|16342.9|16309.8|16308.8|7472
1638372600000|2021-12-01 15:30:00|16311.7|16310.7|16332.1|16331.1|16346.8|16345.8|16310.1|16309.1|6769
1638372900000|2021-12-01 15:35:00|16332.2|16331.2|16305.7|16304.7|16341.1|16340.1|16305.1|16304.1|5497
1638373200000|2021-12-01 15:40:00|16305.6|16304.6|16327.3|16326.3|16336.2|16335.2|16278.8|16277.8|10624
1638373500000|2021-12-01 15:45:00|16327.4|16326.4|16359.6|16358.6|16363.2|16362.2|16321.8|16320.8|8619
1638373800000|2021-12-01 15:50:00|16359.3|16358.3|16364.8|16363.8|16370.3|16369.3|16352.6|16351.6|5763
1638374100000|2021-12-01 15:55:00|16365.1|16364.1|16373.1|16372.1|16376.4|16375.4|16350.3|16349.3|6594
1638374400000|2021-12-01 16:00:00|16373.3|16372.3|16360.8|16359.8|16378.6|16377.6|16356.3|16355.3|6019
1638374700000|2021-12-01 16:05:00|16360.9|16359.9|16368.9|16367.9|16376.6|16375.6|16352.8|16351.8|4468
1638375000000|2021-12-01 16:10:00|16368.8|16367.8|16413.8|16412.8|16414.6|16413.6|16368.8|16367.8|9514
1638375300000|2021-12-01 16:15:00|16413.9|16412.9|16425.3|16424.3|16430.1|16429.1|16404.6|16403.6|6093
1638375600000|2021-12-01 16:20:00|16425.1|16424.1|16419.9|16418.9|16426.6|16425.6|16410.1|16409.1|5262
1638375900000|2021-12-01 16:25:00|16419.8|16418.8|16408.6|16407.6|16423.7|16422.7|16407.1|16406.1|4688
1638376200000|2021-12-01 16:30:00|16409.8|16408.8|16395.1|16394.1|16421.8|16420.8|16384.8|16383.8|7483
1638376500000|2021-12-01 16:35:00|16395.6|16394.6|16391.4|16390.4|16402.3|16401.3|16378.2|16377.2|5487
1638376800000|2021-12-01 16:40:00|16391.7|16390.7|16395.4|16394.4|16405.8|16404.8|16385.6|16384.6|4439
1638377100000|2021-12-01 16:45:00|16395.8|16394.8|16405.8|16404.8|16412.1|16411.1|16377.3|16376.3|7869
1638377400000|2021-12-01 16:50:00|16405.6|16404.6|16375.6|16374.6|16405.6|16404.6|16375.1|16374.1|5258
1638377700000|2021-12-01 16:55:00|16375.8|16374.8|16339.8|16338.8|16377.3|16376.3|16327.1|16326.1|10295
1638378000000|2021-12-01 17:00:00|16339.7|16338.7|16365.1|16364.1|16366.1|16365.1|16333.2|16332.2|6748
1638378300000|2021-12-01 17:05:00|16365.2|16364.2|16349.8|16348.8|16375.1|16374.1|16342.3|16341.3|5974
1638378600000|2021-12-01 17:10:00|16349.7|16348.7|16350.8|16349.8|16361.3|16360.3|16341.3|16340.3|4026
1638378900000|2021-12-01 17:15:00|16350.6|16349.6|16368.8|16367.8|16377.8|16376.8|16346.6|16345.6|4769
1638379200000|2021-12-01 17:20:00|16369.8|16368.8|16348.1|16347.1|16376.6|16375.6|16345.8|16344.8|4538
1638379500000|2021-12-01 17:25:00|16348.8|16347.8|16332.1|16331.1|16359.3|16358.3|16325.7|16324.7|6481
1638379800000|2021-12-01 17:30:00|16331.9|16330.9|16341.3|16340.3|16347.3|16346.3|16319.1|16318.1|6702
1638380100000|2021-12-01 17:35:00|16342.1|16341.1|16343.9|16342.9|16344.8|16343.8|16325.6|16324.6|4639
1638380400000|2021-12-01 17:40:00|16345.3|16344.3|16343.9|16342.9|16351.9|16350.9|16334.6|16333.6|4079
1638380700000|2021-12-01 17:45:00|16342.6|16341.6|16331.9|16330.9|16351.6|16350.6|16329.3|16328.3|4028
1638381000000|2021-12-01 17:50:00|16332.5|16331.5|16286.6|16285.6|16332.6|16331.6|16286.5|16285.5|7721
1638381300000|2021-12-01 17:55:00|16286.9|16285.9|16246.9|16245.9|16289.4|16288.4|16238.1|16237.1|11691
1638381600000|2021-12-01 18:00:00|16247.4|16246.4|16263.1|16262.1|16284.6|16283.6|16240|16239|10928
1638381900000|2021-12-01 18:05:00|16264.1|16263.1|16225.6|16224.6|16274.5|16273.5|16213.1|16212.1|13111
1638382200000|2021-12-01 18:10:00|16225.8|16224.8|16219.6|16218.6|16226.6|16225.6|16194.9|16193.9|9166
1638382500000|2021-12-01 18:15:00|16219.8|16218.8|16195.8|16194.8|16239.6|16238.6|16194.6|16193.6|10234
1638382800000|2021-12-01 18:20:00|16195.6|16194.6|16234.1|16233.1|16238.9|16237.9|16195.6|16194.6|7022
1638383100000|2021-12-01 18:25:00|16234|16233|16252.1|16251.1|16257.9|16256.9|16230.6|16229.6|6376
1638383400000|2021-12-01 18:30:00|16252.5|16251.5|16235.8|16234.8|16254.9|16253.9|16223|16222|6612
1638383700000|2021-12-01 18:35:00|16235.6|16234.6|16238.9|16237.9|16251.1|16250.1|16227|16226|4461
1638384000000|2021-12-01 18:40:00|16239.9|16238.9|16206.6|16205.6|16245.8|16244.8|16185.6|16184.6|8935
1638384300000|2021-12-01 18:45:00|16207.4|16206.4|16149.6|16148.6|16208.8|16207.8|16142.4|16141.4|11689
1638384600000|2021-12-01 18:50:00|16149.1|16148.1|16194.9|16193.9|16203.1|16202.1|16149.1|16148.1|11069
1638384900000|2021-12-01 18:55:00|16194.8|16193.8|16217.9|16216.9|16222.8|16221.8|16191.4|16190.4|6825
1638385200000|2021-12-01 19:00:00|16218|16217|16187.6|16186.6|16226|16225|16178.1|16177.1|8545
1638385500000|2021-12-01 19:05:00|16189.6|16188.6|16174.6|16173.6|16202|16201|16169.1|16168.1|7005
1638385800000|2021-12-01 19:10:00|16173.9|16172.9|16150.6|16149.6|16180.6|16179.6|16127.1|16126.1|9570
1638386100000|2021-12-01 19:15:00|16150.9|16149.9|16124.6|16123.6|16163.9|16162.9|16115|16114|8195
1638386400000|2021-12-01 19:20:00|16126.8|16125.8|16160.6|16159.6|16161.6|16160.6|16122.5|16121.5|6958
1638386700000|2021-12-01 19:25:00|16160.5|16159.5|16188.1|16187.1|16197.4|16196.4|16154.9|16153.9|7315
1638387000000|2021-12-01 19:30:00|16188.6|16187.6|16187.9|16186.9|16211|16210|16183|16182|8056
1638387300000|2021-12-01 19:35:00|16186.9|16185.9|16190.4|16189.4|16198.5|16197.5|16162.9|16161.9|7441
1638387600000|2021-12-01 19:40:00|16192.4|16191.4|16161.6|16160.6|16193.4|16192.4|16153.1|16152.1|6085
1638387900000|2021-12-01 19:45:00|16161.8|16160.8|16183.3|16182.3|16191.1|16190.1|16149|16148|5153
1638388200000|2021-12-01 19:50:00|16183.1|16182.1|16142.6|16141.6|16201.1|16200.1|16141.4|16140.4|6674
1638388500000|2021-12-01 19:55:00|16143.9|16142.9|16135.1|16134.1|16166.1|16165.1|16133.4|16132.4|6584
1638388800000|2021-12-01 20:00:00|16135.3|16134.3|16085.1|16084.1|16147.6|16146.6|16084.1|16083.1|10201
1638389100000|2021-12-01 20:05:00|16085.9|16084.9|16060|16059|16102|16101|16056.4|16055.4|10026
1638389400000|2021-12-01 20:10:00|16060.1|16059.1|16069.6|16068.6|16078.1|16077.1|16047|16046|8608
1638389700000|2021-12-01 20:15:00|16069.4|16068.4|16013.1|16012.1|16069.6|16068.6|16008|16007|12430
1638390000000|2021-12-01 20:20:00|16013.7|16012.7|15974|15973|16023.4|16022.4|15961|15960|13995
1638390300000|2021-12-01 20:25:00|15974.5|15973.5|15985.2|15984.2|16014.7|16013.7|15946.2|15945.2|15717
1638390600000|2021-12-01 20:30:00|15983.2|15982.2|16000|15999|16003.8|16002.8|15962.5|15961.5|13680
1638390900000|2021-12-01 20:35:00|15997.7|15996.7|16020.9|16019.9|16028.7|16027.7|15979.9|15978.9|14385
1638391200000|2021-12-01 20:40:00|16021|16020|16047.3|16046.3|16053.4|16052.4|16012.9|16011.9|11146
1638391500000|2021-12-01 20:45:00|16047.7|16046.7|15995.7|15994.7|16053.2|16052.2|15987.2|15986.2|11815
1638391800000|2021-12-01 20:50:00|15994.9|15993.9|15964|15963|15997.9|15996.9|15957.4|15956.4|14774
1638392100000|2021-12-01 20:55:00|15964.3|15963.3|15878.7|15877.7|15968.4|15967.4|15863.3|15862.3|25607
1638392400000|2021-12-01 21:00:00|15879.3|15878.3|15857.3|15855.3|15908.1|15906.1|15830.3|15828.3|16511
1638182400000|2021-11-29 10:40:00|16206.2|16204.2|16206.9|16204.9|16213.1|16211.1|16202.6|16200.6|473
1638182700000|2021-11-29 10:45:00|16207|16205|16210.4|16208.4|16215.7|16213.7|16201.2|16199.2|415
1638183000000|2021-11-29 10:50:00|16210.2|16208.2|16220.4|16218.4|16221.2|16219.2|16206.6|16204.6|620
1638183300000|2021-11-29 10:55:00|16220.2|16218.2|16216.2|16214.2|16222.6|16220.6|16214.6|16212.6|918
1638183600000|2021-11-29 11:00:00|16216.4|16214.4|16227.7|16225.7|16228.9|16226.9|16213.6|16211.6|757
1638183900000|2021-11-29 11:05:00|16227.5|16225.5|16219.2|16217.2|16231.4|16229.4|16216.6|16214.6|613
1638184200000|2021-11-29 11:10:00|16219.4|16217.4|16219.6|16217.6|16225.7|16223.7|16215|16213|433
1638184500000|2021-11-29 11:15:00|16219.5|16217.5|16215.9|16213.9|16223.1|16221.1|16212.9|16210.9|516
1638184800000|2021-11-29 11:20:00|16215.7|16213.7|16221.1|16219.1|16223.4|16221.4|16212|16210|621
1638185100000|2021-11-29 11:25:00|16221|16219|16220.4|16218.4|16229.1|16227.1|16219.2|16217.2|657
1638185400000|2021-11-29 11:30:00|16220.2|16218.2|16217.1|16215.1|16222.1|16220.1|16214.5|16212.5|545
1638185700000|2021-11-29 11:35:00|16217.2|16215.2|16215.4|16213.4|16218.4|16216.4|16212.2|16210.2|235
1638186000000|2021-11-29 11:40:00|16215.5|16213.5|16216.1|16214.1|16217.5|16215.5|16210.1|16208.1|380
1638186300000|2021-11-29 11:45:00|16216.2|16214.2|16212.5|16210.5|16221.2|16219.2|16212.4|16210.4|302
1638186600000|2021-11-29 11:50:00|16212.9|16210.9|16202.4|16200.4|16214.1|16212.1|16202.1|16200.1|624
1638186900000|2021-11-29 11:55:00|16202.2|16200.2|16201.1|16199.1|16211.7|16209.7|16200.2|16198.2|487
1638187200000|2021-11-29 12:00:00|16201|16199|16193.7|16191.7|16204.4|16202.4|16192.5|16190.5|891
1638187500000|2021-11-29 12:05:00|16194|16192|16197.6|16195.6|16198.5|16196.5|16184.7|16182.7|1440
1638187800000|2021-11-29 12:10:00|16197.5|16195.5|16189.2|16187.2|16200.5|16198.5|16187|16185|788
1638188100000|2021-11-29 12:15:00|16189.1|16187.1|16190.6|16188.6|16191.7|16189.7|16187.2|16185.2|544
1638188400000|2021-11-29 12:20:00|16190.5|16188.5|16190.6|16188.6|16201|16199|16189.5|16187.5|614
1638188700000|2021-11-29 12:25:00|16190.4|16188.4|16181.4|16179.4|16193.9|16191.9|16180|16178|963
1638189000000|2021-11-29 12:30:00|16181.6|16179.6|16196|16194|16198|16196|16178.6|16176.6|899
1638189300000|2021-11-29 12:35:00|16195.9|16193.9|16202.2|16200.2|16203.2|16201.2|16194.1|16192.1|812
1638189600000|2021-11-29 12:40:00|16202.1|16200.1|16202.4|16200.4|16205.9|16203.9|16195.4|16193.4|874
1638189900000|2021-11-29 12:45:00|16202.6|16200.6|16205.7|16203.7|16205.9|16203.9|16198.7|16196.7|571
1638190200000|2021-11-29 12:50:00|16206.1|16204.1|16200.9|16198.9|16207.6|16205.6|16197|16195|565
1638190500000|2021-11-29 12:55:00|16200.7|16198.7|16207.4|16205.4|16213.4|16211.4|16200.4|16198.4|1004
1638190800000|2021-11-29 13:00:00|16208.1|16206.1|16196.5|16194.5|16210.6|16208.6|16193.7|16191.7|1129
1638191100000|2021-11-29 13:05:00|16196.4|16194.4|16193.4|16191.4|16200.6|16198.6|16186.2|16184.2|1129
1638191400000|2021-11-29 13:10:00|16193.6|16191.6|16203.1|16201.1|16203.6|16201.6|16192.9|16190.9|754
1638191700000|2021-11-29 13:15:00|16203|16201|16205.9|16203.9|16206.4|16204.4|16198.9|16196.9|716
1638192000000|2021-11-29 13:20:00|16205.2|16203.2|16209.6|16207.6|16210|16208|16201.4|16199.4|731
1638192300000|2021-11-29 13:25:00|16209.9|16207.9|16197.5|16195.5|16212|16210|16196.9|16194.9|1012
1638192600000|2021-11-29 13:30:00|16197.4|16195.4|16204.7|16202.7|16211.1|16209.1|16197.4|16195.4|1126
1638192900000|2021-11-29 13:35:00|16204.6|16202.6|16209.4|16207.4|16210.2|16208.2|16201.5|16199.5|649
1638193200000|2021-11-29 13:40:00|16209.5|16207.5|16220|16218|16222.4|16220.4|16209.4|16207.4|1339
1638193500000|2021-11-29 13:45:00|16219.6|16217.6|16237.7|16235.7|16240.5|16238.5|16217.5|16215.5|2506
1638193800000|2021-11-29 13:50:00|16237.9|16235.9|16243.9|16241.9|16246.6|16244.6|16236|16234|1747
1638194100000|2021-11-29 13:55:00|16244|16242|16241.4|16239.4|16244.4|16242.4|16236.5|16234.5|1316
1638194400000|2021-11-29 14:00:00|16241.7|16239.7|16257.2|16255.2|16258|16256|16241.2|16239.2|2303
1638194700000|2021-11-29 14:05:00|16258|16256|16249.6|16247.6|16260.7|16258.7|16243.5|16241.5|2315
1638195000000|2021-11-29 14:10:00|16249.7|16247.7|16244.9|16242.9|16250.4|16248.4|16240.1|16238.1|1287
1638195300000|2021-11-29 14:15:00|16245|16243|16244|16242|16248.2|16246.2|16242.9|16240.9|975
1638195600000|2021-11-29 14:20:00|16243.9|16241.9|16240.6|16238.6|16245.2|16243.2|16240|16238|1010
1638195900000|2021-11-29 14:25:00|16240|16238|16242.4|16240.4|16252|16250|16238.6|16236.6|2450
1638196200000|2021-11-29 14:30:00|16241.9|16240.9|16233|16232|16283.2|16282.2|16221.1|16220.1|22345
1638196500000|2021-11-29 14:35:00|16233.1|16232.1|16265.5|16264.5|16271|16270|16213.2|16212.2|15270
1638196800000|2021-11-29 14:40:00|16265.2|16264.2|16259|16258|16277.5|16276.5|16254.7|16253.7|10738
1638197100000|2021-11-29 14:45:00|16258.5|16257.5|16246.4|16245.4|16277|16276|16211.5|16210.5|15288
1638197400000|2021-11-29 14:50:00|16245.9|16244.9|16278.2|16277.2|16287|16286|16238.1|16237.1|10963
1638197700000|2021-11-29 14:55:00|16278.9|16277.9|16300.9|16299.9|16309|16308|16272.2|16271.2|10369
1638198000000|2021-11-29 15:00:00|16300.6|16299.6|16291.7|16290.7|16314.9|16313.9|16287.2|16286.2|11313
1638198300000|2021-11-29 15:05:00|16291.6|16290.6|16292.6|16291.6|16303.2|16302.2|16267|16266|10453
1638198600000|2021-11-29 15:10:00|16292.5|16291.5|16297.9|16296.9|16317.2|16316.2|16287.4|16286.4|7980
1638198900000|2021-11-29 15:15:00|16299.2|16298.2|16303.9|16302.9|16313.9|16312.9|16288.7|16287.7|7260
1638199200000|2021-11-29 15:20:00|16304.7|16303.7|16293.9|16292.9|16307.4|16306.4|16276.7|16275.7|6989
1638199500000|2021-11-29 15:25:00|16294.7|16293.7|16266.6|16265.6|16302.8|16301.8|16265.7|16264.7|7009
1638199800000|2021-11-29 15:30:00|16266.7|16265.7|16265.7|16264.7|16277.4|16276.4|16237.4|16236.4|9588
1638200100000|2021-11-29 15:35:00|16265.9|16264.9|16249.7|16248.7|16284.2|16283.2|16230.7|16229.7|11484
1638200400000|2021-11-29 15:40:00|16248.7|16247.7|16264.2|16263.2|16268.7|16267.7|16234.2|16233.2|8341
1638200700000|2021-11-29 15:45:00|16264.4|16263.4|16269.4|16268.4|16288.1|16287.1|16260.4|16259.4|6870
1638201000000|2021-11-29 15:50:00|16269.7|16268.7|16258.7|16257.7|16274.9|16273.9|16250.3|16249.3|5854
1638201300000|2021-11-29 15:55:00|16258.9|16257.9|16279.8|16278.8|16283.1|16282.1|16258.9|16257.9|4705
1638201600000|2021-11-29 16:00:00|16279.7|16278.7|16272.9|16271.9|16286.2|16285.2|16265.7|16264.7|5459
1638201900000|2021-11-29 16:05:00|16274.1|16273.1|16292.9|16291.9|16299.4|16298.4|16270.9|16269.9|5128
1638202200000|2021-11-29 16:10:00|16292.7|16291.7|16291.2|16290.2|16300.8|16299.8|16286.6|16285.6|3832
1638202500000|2021-11-29 16:15:00|16291.3|16290.3|16290.4|16289.4|16301.9|16300.9|16287.9|16286.9|3216
1638202800000|2021-11-29 16:20:00|16290.6|16289.6|16302.7|16301.7|16308.3|16307.3|16289.6|16288.6|4092
1638203100000|2021-11-29 16:25:00|16301.9|16300.9|16293.4|16292.4|16321.4|16320.4|16289.2|16288.2|6842
1638203400000|2021-11-29 16:30:00|16293.7|16292.7|16320.4|16319.4|16334.8|16333.8|16293.7|16292.7|7212
1638203700000|2021-11-29 16:35:00|16320.6|16319.6|16338.7|16337.7|16344.4|16343.4|16315.2|16314.2|6393
1638204000000|2021-11-29 16:40:00|16337.9|16336.9|16346.9|16345.9|16350.7|16349.7|16337.8|16336.8|5924
1638204300000|2021-11-29 16:45:00|16348.2|16347.2|16343.7|16342.7|16353.8|16352.8|16337.4|16336.4|5397
1638204600000|2021-11-29 16:50:00|16343.9|16342.9|16352.4|16351.4|16358.1|16357.1|16341.7|16340.7|4550
1638204900000|2021-11-29 16:55:00|16351.8|16350.8|16356.9|16355.9|16360.4|16359.4|16350.7|16349.7|3689
1638205200000|2021-11-29 17:00:00|16357.4|16356.4|16368.9|16367.9|16371.6|16370.6|16351.4|16350.4|6355
1638205500000|2021-11-29 17:05:00|16368.6|16367.6|16374.2|16373.2|16383.4|16382.4|16368.3|16367.3|6078
1638205800000|2021-11-29 17:10:00|16374.1|16373.1|16371.7|16370.7|16380.3|16379.3|16369.9|16368.9|3176
1638206100000|2021-11-29 17:15:00|16372.4|16371.4|16383.9|16382.9|16386.4|16385.4|16367.2|16366.2|4082
1638206400000|2021-11-29 17:20:00|16383.7|16382.7|16385.9|16384.9|16392.1|16391.1|16380.8|16379.8|4202
1638206700000|2021-11-29 17:25:00|16386.1|16385.1|16387.4|16386.4|16391.1|16390.1|16378.2|16377.2|3122
1638207000000|2021-11-29 17:30:00|16387.7|16386.7|16401.2|16400.2|16403.2|16402.2|16383.2|16382.2|4441
1638207300000|2021-11-29 17:35:00|16400.7|16399.7|16400.7|16399.7|16407.6|16406.6|16397.2|16396.2|4478
1638207600000|2021-11-29 17:40:00|16400.6|16399.6|16404.4|16403.4|16407|16406|16398.9|16397.9|2723
1638207900000|2021-11-29 17:45:00|16404.2|16403.2|16403.4|16402.4|16409.6|16408.6|16402|16401|2896
1638208200000|2021-11-29 17:50:00|16403.6|16402.6|16390.5|16389.5|16406.4|16405.4|16389.4|16388.4|4419
1638208500000|2021-11-29 17:55:00|16390.6|16389.6|16401|16400|16403.2|16402.2|16389.2|16388.2|2725
1638208800000|2021-11-29 18:00:00|16400.8|16399.8|16409.1|16408.1|16411.8|16410.8|16400.4|16399.4|2489
1638209100000|2021-11-29 18:05:00|16408.8|16407.8|16418.8|16417.8|16418.8|16417.8|16407.3|16406.3|3555
1638209400000|2021-11-29 18:10:00|16418.7|16417.7|16405.9|16404.9|16422.2|16421.2|16403.8|16402.8|3307
1638209700000|2021-11-29 18:15:00|16406.1|16405.1|16399.4|16398.4|16413.6|16412.6|16392.6|16391.6|4370
1638210000000|2021-11-29 18:20:00|16399.3|16398.3|16398.3|16397.3|16403.1|16402.1|16390.4|16389.4|2803
1638210300000|2021-11-29 18:25:00|16398.2|16397.2|16404.7|16403.7|16405.2|16404.2|16392.3|16391.3|2556
1638210600000|2021-11-29 18:30:00|16404.9|16403.9|16406.1|16405.1|16415.7|16414.7|16403.3|16402.3|2976
1638210900000|2021-11-29 18:35:00|16406.2|16405.2|16388.2|16387.2|16406.7|16405.7|16384.9|16383.9|3983
1638211200000|2021-11-29 18:40:00|16388.1|16387.1|16398.8|16397.8|16401.9|16400.9|16388.1|16387.1|2735
1638211500000|2021-11-29 18:45:00|16398.4|16397.4|16414.4|16413.4|16415.4|16414.4|16396.2|16395.2|2834
1638211800000|2021-11-29 18:50:00|16413.8|16412.8|16410.4|16409.4|16414.2|16413.2|16403.7|16402.7|2255
1638212100000|2021-11-29 18:55:00|16410.6|16409.6|16416.4|16415.4|16417.8|16416.8|16409.4|16408.4|2277
1638212400000|2021-11-29 19:00:00|16416.9|16415.9|16408.7|16407.7|16420.2|16419.2|16401.7|16400.7|3670
1638212700000|2021-11-29 19:05:00|16408.6|16407.6|16408.8|16407.8|16414.3|16413.3|16404.8|16403.8|1947
1638213000000|2021-11-29 19:10:00|16408.9|16407.9|16409.9|16408.9|16413.1|16412.1|16407.4|16406.4|1074
1638213300000|2021-11-29 19:15:00|16410.1|16409.1|16403.7|16402.7|16412.7|16411.7|16400.2|16399.2|2272
1638213600000|2021-11-29 19:20:00|16403.4|16402.4|16402.6|16401.6|16411.9|16410.9|16398.4|16397.4|1783
1638213900000|2021-11-29 19:25:00|16402.4|16401.4|16399.4|16398.4|16406.7|16405.7|16394.1|16393.1|2172
1638214200000|2021-11-29 19:30:00|16399.6|16398.6|16399.4|16398.4|16404.7|16403.7|16390.6|16389.6|2596
1638214500000|2021-11-29 19:35:00|16399.7|16398.7|16392.2|16391.2|16400.9|16399.9|16379.7|16378.7|3890
1638214800000|2021-11-29 19:40:00|16392.6|16391.6|16404.6|16403.6|16406.8|16405.8|16392.2|16391.2|2393
1638215100000|2021-11-29 19:45:00|16404.7|16403.7|16408.3|16407.3|16414.4|16413.4|16399.9|16398.9|2730
1638215400000|2021-11-29 19:50:00|16408.2|16407.2|16402.6|16401.6|16417.4|16416.4|16396.7|16395.7|3861
1638215700000|2021-11-29 19:55:00|16402.9|16401.9|16405.4|16404.4|16407.4|16406.4|16396.7|16395.7|2222
1638216000000|2021-11-29 20:00:00|16405.3|16404.3|16398.9|16397.9|16413.3|16412.3|16397.8|16396.8|2582
1638216300000|2021-11-29 20:05:00|16399.2|16398.2|16414.4|16413.4|16415.9|16414.9|16390.9|16389.9|3739
1638216600000|2021-11-29 20:10:00|16414.3|16413.3|16429.9|16428.9|16430.8|16429.8|16409.8|16408.8|5396
1638216900000|2021-11-29 20:15:00|16429.8|16428.8|16429.9|16428.9|16440.9|16439.9|16422.2|16421.2|5323
1638217200000|2021-11-29 20:20:00|16430.2|16429.2|16412.7|16411.7|16431.7|16430.7|16408.4|16407.4|3402
1638217500000|2021-11-29 20:25:00|16412.6|16411.6|16416.2|16415.2|16420.9|16419.9|16407.4|16406.4|2710
1638217800000|2021-11-29 20:30:00|16415.1|16414.1|16426.8|16425.8|16427.7|16426.7|16409.9|16408.9|3519
1638218100000|2021-11-29 20:35:00|16426.7|16425.7|16415.9|16414.9|16426.9|16425.9|16411.4|16410.4|2953
1638218400000|2021-11-29 20:40:00|16415.7|16414.7|16414.2|16413.2|16416.2|16415.2|16401.9|16400.9|4198
1638218700000|2021-11-29 20:45:00|16413.7|16412.7|16411.9|16410.9|16414.4|16413.4|16400.8|16399.8|3409
1638219000000|2021-11-29 20:50:00|16412.1|16411.1|16412.1|16411.1|16414.6|16413.6|16395.2|16394.2|8343
1638219300000|2021-11-29 20:55:00|16411.8|16410.8|16395.4|16394.4|16416.7|16415.7|16382.8|16381.8|18846
1638219600000|2021-11-29 21:00:00|16394.3|16393.3|16398.8|16396.8|16404.3|16402.3|16388.6|16386.6|7397
1638219900000|2021-11-29 21:05:00|16399.1|16397.1|16408.1|16406.1|16408.7|16406.7|16396.9|16394.9|1744
1638220200000|2021-11-29 21:10:00|16407.9|16405.9|16406.2|16404.2|16416.6|16414.6|16405.6|16403.6|1781
1638220500000|2021-11-29 21:15:00|16406.3|16404.3|16409.7|16407.7|16411.7|16409.7|16402.9|16400.9|602
1638220800000|2021-11-29 21:20:00|16409.6|16407.6|16410.6|16408.6|16412.4|16410.4|16407.9|16405.9|321
1638221100000|2021-11-29 21:25:00|16410.7|16408.7|16408.9|16406.9|16412.6|16410.6|16408.1|16406.1|322
1638221400000|2021-11-29 21:30:00|16409.4|16407.4|16410.2|16408.2|16414.1|16412.1|16409.4|16407.4|798
1638221700000|2021-11-29 21:35:00|16410.6|16408.6|16412.9|16410.9|16414.8|16412.8|16410.3|16408.3|406
1638222000000|2021-11-29 21:40:00|16413.1|16411.1|16413.7|16411.7|16414.4|16412.4|16412.2|16410.2|327
1638222300000|2021-11-29 21:45:00|16413.8|16411.8|16415.3|16413.3|16415.9|16413.9|16412.3|16410.3|620
1638222600000|2021-11-29 21:50:00|16415.4|16413.4|16415.1|16413.1|16417.4|16415.4|16414.2|16412.2|631
1638222900000|2021-11-29 21:55:00|16414.9|16412.9|16418.6|16413.6|16419.4|16415.9|16414.3|16412.3|536
1638223200000|2021-11-29 22:00:00|16418.7|16413.7|16418.2|16413.2|16418.7|16413.7|16416.8|16411.8|1
1638223500000|2021-11-29 22:05:00|16418.1|16413.1|16418.1|16413.1|16418.5|16413.5|16417.6|16412.6|0
1638223800000|2021-11-29 22:10:00|16417.9|16412.9|16417.6|16412.6|16418.4|16413.4|16416.7|16411.7|0
1638224100000|2021-11-29 22:15:00|16417.4|16412.4|16415.9|16410.9|16417.4|16412.4|16415.6|16410.6|0
1638224400000|2021-11-29 22:20:00|16415.4|16410.4|16416.2|16411.2|16416.8|16411.8|16415.3|16410.3|0
1638224700000|2021-11-29 22:25:00|16416.6|16411.6|16416.7|16411.7|16418.1|16413.1|16415.3|16410.3|0
1638225000000|2021-11-29 22:30:00|16417.2|16412.2|16416.2|16411.2|16417.2|16412.2|16416.2|16411.2|0
1638225300000|2021-11-29 22:35:00|16416.3|16411.3|16418.5|16413.5|16418.5|16413.5|16416.3|16411.3|0
1638225600000|2021-11-29 22:40:00|16418.6|16413.6|16420|16415|16420.8|16415.8|16418.1|16413.1|0
1638225900000|2021-11-29 22:45:00|16420.1|16415.1|16416.9|16411.9|16420.1|16415.1|16415.3|16410.3|0
1638226200000|2021-11-29 22:50:00|16417.1|16412.1|16417.3|16412.3|16419|16414|16417.1|16412.1|0
1638226500000|2021-11-29 22:55:00|16417.2|16412.2|16419|16414|16420.1|16415.1|16417.1|16412.1|0
1638226800000|2021-11-29 23:00:00|16419.8|16414.8|16424.3|16422.3|16427.8|16425.8|16417.4|16414.8|956
1638227100000|2021-11-29 23:05:00|16424.4|16422.4|16425.2|16423.2|16426.4|16424.4|16418.9|16416.9|381
1638227400000|2021-11-29 23:10:00|16426.8|16424.8|16432.7|16430.7|16433.7|16431.7|16424.9|16422.9|542
1638227700000|2021-11-29 23:15:00|16432.8|16430.8|16435.4|16433.4|16437.8|16435.8|16432.3|16430.3|462
1638228000000|2021-11-29 23:20:00|16435.8|16433.8|16442.4|16440.4|16444.4|16442.4|16435.7|16433.7|745
1638228300000|2021-11-29 23:25:00|16442.3|16440.3|16437.6|16435.6|16443.2|16441.2|16435.6|16433.6|414
1638228600000|2021-11-29 23:30:00|16438.7|16436.7|16443.2|16441.2|16443.9|16441.9|16436.6|16434.6|414
1638228900000|2021-11-29 23:35:00|16443.3|16441.3|16440.9|16438.9|16444.2|16442.2|16438.3|16436.3|266
1638229200000|2021-11-29 23:40:00|16441.3|16439.3|16440.9|16438.9|16443.6|16441.6|16440.1|16438.1|211
1638229500000|2021-11-29 23:45:00|16441.1|16439.1|16439.6|16437.6|16441.8|16439.8|16438.3|16436.3|174
1638229800000|2021-11-29 23:50:00|16439.4|16437.4|16437.3|16435.3|16444.1|16442.1|16435.8|16433.8|315
1638230100000|2021-11-29 23:55:00|16437.4|16435.4|16434.3|16432.3|16438.2|16436.2|16428.9|16426.9|448
1638230400000|2021-11-30 00:00:00|16434.4|16432.4|16435.2|16433.2|16438.2|16436.2|16431.2|16429.2|574
1638230700000|2021-11-30 00:05:00|16435.1|16433.1|16432.1|16430.1|16436.3|16434.3|16430.6|16428.6|233
1638231000000|2021-11-30 00:10:00|16431.9|16429.9|16428.1|16426.1|16433.9|16431.9|16426.9|16424.9|313
1638231300000|2021-11-30 00:15:00|16427.9|16425.9|16421.7|16419.7|16428.1|16426.1|16421.3|16419.3|473
1638231600000|2021-11-30 00:20:00|16421.6|16419.6|16427.4|16425.4|16428.8|16426.8|16421.2|16419.2|260
1638231900000|2021-11-30 00:25:00|16427.6|16425.6|16426.6|16424.6|16428.9|16426.9|16425.9|16423.9|186
1638232200000|2021-11-30 00:30:00|16426.4|16424.4|16429.6|16427.6|16430.6|16428.6|16423.9|16421.9|198
1638232500000|2021-11-30 00:35:00|16429.4|16427.4|16434.8|16432.8|16435.9|16433.9|16429.4|16427.4|446
1638232800000|2021-11-30 00:40:00|16434.9|16432.9|16431.3|16429.3|16436.3|16434.3|16430.6|16428.6|242
1638233100000|2021-11-30 00:45:00|16431.4|16429.4|16439.2|16437.2|16439.6|16437.6|16430.1|16428.1|245
1638233400000|2021-11-30 00:50:00|16439.3|16437.3|16438.8|16436.8|16441.4|16439.4|16437.3|16435.3|201
1638233700000|2021-11-30 00:55:00|16438.9|16436.9|16437.2|16435.2|16439.2|16437.2|16435.4|16433.4|156
1638234000000|2021-11-30 01:00:00|16437.3|16435.3|16434.8|16432.8|16442.2|16440.2|16433.3|16431.3|442
1638234300000|2021-11-30 01:05:00|16434.6|16432.6|16434.8|16432.8|16438.1|16436.1|16433.6|16431.6|125
1638234600000|2021-11-30 01:10:00|16434.7|16432.7|16436.2|16434.2|16437.1|16435.1|16434.1|16432.1|115
1638234900000|2021-11-30 01:15:00|16436.1|16434.1|16429.4|16427.4|16437.4|16435.4|16429.4|16427.4|218
1638235200000|2021-11-30 01:20:00|16429.3|16427.3|16430.4|16428.4|16430.7|16428.7|16424.4|16422.4|347
1638235500000|2021-11-30 01:25:00|16430.7|16428.7|16434.2|16432.2|16435.1|16433.1|16429.1|16427.1|284
1638235800000|2021-11-30 01:30:00|16434.1|16432.1|16432.2|16430.2|16436.3|16434.3|16429.6|16427.6|256
1638236100000|2021-11-30 01:35:00|16432.3|16430.3|16429.7|16427.7|16432.4|16430.4|16427.4|16425.4|150
1638236400000|2021-11-30 01:40:00|16429.8|16427.8|16432.7|16430.7|16433.3|16431.3|16427.3|16425.3|167
1638236700000|2021-11-30 01:45:00|16432.6|16430.6|16436.8|16434.8|16437.9|16435.9|16432.4|16430.4|270
1638237000000|2021-11-30 01:50:00|16436.7|16434.7|16437.9|16435.9|16439.3|16437.3|16435.4|16433.4|163
1638237300000|2021-11-30 01:55:00|16437.8|16435.8|16428.1|16426.1|16437.8|16435.8|16428.1|16426.1|257
1638237600000|2021-11-30 02:00:00|16427.8|16425.8|16428.9|16426.9|16429.1|16427.1|16423.1|16421.1|318
1638237900000|2021-11-30 02:05:00|16429.1|16427.1|16424.8|16422.8|16430.3|16428.3|16423.7|16421.7|247
1638238200000|2021-11-30 02:10:00|16424.7|16422.7|16422.8|16420.8|16426.7|16424.7|16420.1|16418.1|315
1638238500000|2021-11-30 02:15:00|16422.7|16420.7|16421.1|16419.1|16424.9|16422.9|16421.1|16419.1|184
1638238800000|2021-11-30 02:20:00|16421.2|16419.2|16411.1|16409.1|16422.7|16420.7|16410.8|16408.8|361
1638239100000|2021-11-30 02:25:00|16411.4|16409.4|16406.9|16404.9|16413.9|16411.9|16400.9|16398.9|703
1638239400000|2021-11-30 02:30:00|16406.7|16404.7|16405.6|16403.6|16407.6|16405.6|16401.1|16399.1|634
1638239700000|2021-11-30 02:35:00|16405.4|16403.4|16398.9|16396.9|16405.8|16403.8|16395.9|16393.9|623
1638240000000|2021-11-30 02:40:00|16399.1|16397.1|16402.7|16400.7|16404.6|16402.6|16396.4|16394.4|351
1638240300000|2021-11-30 02:45:00|16402.6|16400.6|16405.1|16403.1|16405.8|16403.8|16400.6|16398.6|250
1638240600000|2021-11-30 02:50:00|16404.9|16402.9|16403.9|16401.9|16409.1|16407.1|16403.7|16401.7|284
1638240900000|2021-11-30 02:55:00|16404.1|16402.1|16409.2|16407.2|16411.9|16409.9|16404.1|16402.1|312
1638241200000|2021-11-30 03:00:00|16409.3|16407.3|16406.3|16404.3|16410.8|16408.8|16404.9|16402.9|217
1638241500000|2021-11-30 03:05:00|16406.2|16404.2|16402.7|16400.7|16407.7|16405.7|16397.7|16395.7|277
1638241800000|2021-11-30 03:10:00|16402.8|16400.8|16397.3|16395.3|16404.7|16402.7|16397.3|16395.3|158
1638242100000|2021-11-30 03:15:00|16396.9|16394.9|16395.7|16393.7|16397.1|16395.1|16390.7|16388.7|658
1638242400000|2021-11-30 03:20:00|16395.8|16393.8|16397.9|16395.9|16398.8|16396.8|16394.6|16392.6|293
1638242700000|2021-11-30 03:25:00|16397.8|16395.8|16392.1|16390.1|16398.1|16396.1|16388.4|16386.4|360
1638243000000|2021-11-30 03:30:00|16392.8|16390.8|16398.7|16396.7|16400.7|16398.7|16389.1|16387.1|407
1638243300000|2021-11-30 03:35:00|16398.6|16396.6|16399.8|16397.8|16403.1|16401.1|16397.3|16395.3|310
1638243600000|2021-11-30 03:40:00|16399.9|16397.9|16403.9|16401.9|16404.2|16402.2|16398.1|16396.1|161
1638243900000|2021-11-30 03:45:00|16403.8|16401.8|16403.3|16401.3|16406.1|16404.1|16401.6|16399.6|183
1638244200000|2021-11-30 03:50:00|16403.2|16401.2|16402.1|16400.1|16406.3|16404.3|16401.8|16399.8|105
1638244500000|2021-11-30 03:55:00|16402.2|16400.2|16407.8|16405.8|16408.8|16406.8|16401.4|16399.4|205
1638244800000|2021-11-30 04:00:00|16408.9|16406.9|16417.4|16415.4|16419.6|16417.6|16408.2|16406.2|489
1638245100000|2021-11-30 04:05:00|16417.3|16415.3|16415.8|16413.8|16417.6|16415.6|16414.1|16412.1|238
1638245400000|2021-11-30 04:10:00|16415.9|16413.9|16414.6|16412.6|16418.6|16416.6|16414.1|16412.1|245
1638245700000|2021-11-30 04:15:00|16414.4|16412.4|16414.2|16412.2|16415.2|16413.2|16411.4|16409.4|200
1638246000000|2021-11-30 04:20:00|16414.3|16412.3|16411.6|16409.6|16415.8|16413.8|16411.1|16409.1|159
1638246300000|2021-11-30 04:25:00|16411.4|16409.4|16407.3|16405.3|16411.8|16409.8|16402.1|16400.1|353
1638246600000|2021-11-30 04:30:00|16407.4|16405.4|16405.9|16403.9|16414.6|16412.6|16405.7|16403.7|417
1638246900000|2021-11-30 04:35:00|16405.8|16403.8|16404.1|16402.1|16410.1|16408.1|16400.1|16398.1|675
1638247200000|2021-11-30 04:40:00|16403.9|16401.9|16396.9|16394.9|16404.1|16402.1|16395.8|16393.8|601
1638247500000|2021-11-30 04:45:00|16396.4|16394.4|16400.4|16398.4|16401.8|16399.8|16395.7|16393.7|264
1638247800000|2021-11-30 04:50:00|16400.2|16398.2|16407.6|16405.6|16409.3|16407.3|16398.3|16396.3|443
1638248100000|2021-11-30 04:55:00|16406.9|16404.9|16407.1|16405.1|16408.4|16406.4|16403.4|16401.4|479
1638248400000|2021-11-30 05:00:00|16406.9|16404.9|16399.9|16397.9|16409.2|16407.2|16399.6|16397.6|343
1638248700000|2021-11-30 05:05:00|16400.1|16398.1|16394.6|16392.6|16404.3|16402.3|16388.6|16386.6|979
1638249000000|2021-11-30 05:10:00|16395.3|16393.3|16358.7|16356.7|16396.2|16394.2|16357.3|16355.3|1962
1638249300000|2021-11-30 05:15:00|16359.1|16357.1|16343.7|16341.7|16365.7|16363.7|16340.4|16338.4|2010
1638249600000|2021-11-30 05:20:00|16343.6|16341.6|16341.6|16339.6|16346.1|16344.1|16325.6|16323.6|2416
1638249900000|2021-11-30 05:25:00|16341.7|16339.7|16347.3|16345.3|16357.3|16355.3|16320.2|16318.2|2088
1638250200000|2021-11-30 05:30:00|16346.8|16344.8|16353.8|16351.8|16356.8|16354.8|16333.1|16331.1|1413
1638250500000|2021-11-30 05:35:00|16356.9|16354.9|16335.3|16333.3|16356.9|16354.9|16318.3|16316.3|1370
1638250800000|2021-11-30 05:40:00|16335.1|16333.1|16311.2|16309.2|16335.1|16333.1|16310.6|16308.6|1099
1638251100000|2021-11-30 05:45:00|16311.8|16309.8|16299.3|16297.3|16314.1|16312.1|16288.8|16286.8|2839
1638251400000|2021-11-30 05:50:00|16299.4|16297.4|16309.6|16307.6|16313.9|16311.9|16294.9|16292.9|1026
1638251700000|2021-11-30 05:55:00|16308.9|16306.9|16309.9|16307.9|16317.8|16315.8|16303.2|16301.2|895
1638252000000|2021-11-30 06:00:00|16310.1|16308.1|16282.8|16280.8|16316.8|16314.8|16278.1|16276.1|2397
1638252300000|2021-11-30 06:05:00|16282.9|16280.9|16268.9|16266.9|16284.4|16282.4|16242.3|16240.3|3078
1638252600000|2021-11-30 06:10:00|16268.8|16266.8|16294.9|16292.9|16301.3|16299.3|16268.1|16266.1|2509
1638252900000|2021-11-30 06:15:00|16295.4|16293.4|16304.1|16302.1|16308.7|16306.7|16284.2|16282.2|1587
1638253200000|2021-11-30 06:20:00|16305.1|16303.1|16315.8|16313.8|16329.1|16327.1|16298.6|16296.6|2000
1638253500000|2021-11-30 06:25:00|16315.9|16313.9|16324.4|16322.4|16327.6|16325.6|16306.4|16304.4|1081
1638253800000|2021-11-30 06:30:00|16324.3|16322.3|16327.9|16325.9|16335.7|16333.7|16320.6|16318.6|1562
1638254100000|2021-11-30 06:35:00|16328.2|16326.2|16323.9|16321.9|16336.2|16334.2|16319.4|16317.4|1139
1638254400000|2021-11-30 06:40:00|16323.8|16321.8|16330.4|16328.4|16336.4|16334.4|16316.4|16314.4|1117
1638254700000|2021-11-30 06:45:00|16330.3|16328.3|16332.9|16330.9|16333.7|16331.7|16318.2|16316.2|858
1638255000000|2021-11-30 06:50:00|16332.8|16330.8|16341.2|16339.2|16347.7|16345.7|16330.6|16328.6|1377
1638255300000|2021-11-30 06:55:00|16341.3|16339.3|16336.9|16334.9|16344.7|16342.7|16335.8|16333.8|434
1638255600000|2021-11-30 07:00:00|16337.1|16335.1|16307.6|16305.6|16337.1|16335.1|16298.2|16296.2|2216
1638255900000|2021-11-30 07:05:00|16307.7|16305.7|16336.7|16334.7|16341.6|16339.6|16307.1|16305.1|1865
1638256200000|2021-11-30 07:10:00|16336.9|16334.9|16327.4|16325.4|16341.7|16339.7|16311.3|16309.3|1443
1638256500000|2021-11-30 07:15:00|16327.6|16325.6|16329.2|16327.2|16335.2|16333.2|16312.6|16310.6|1412
1638256800000|2021-11-30 07:20:00|16328.7|16326.7|16326.7|16324.7|16344.7|16342.7|16320.7|16318.7|1367
1638257100000|2021-11-30 07:25:00|16326.2|16324.2|16309.7|16307.7|16332.2|16330.2|16308.4|16306.4|1223
1638257400000|2021-11-30 07:30:00|16310.4|16308.4|16300.8|16298.8|16318.3|16316.3|16300.4|16298.4|966
1638257700000|2021-11-30 07:35:00|16300.9|16298.9|16316.2|16314.2|16316.7|16314.7|16299.4|16297.4|756
1638258000000|2021-11-30 07:40:00|16316.3|16314.3|16301.4|16299.4|16320.7|16318.7|16299.7|16297.7|679
1638258300000|2021-11-30 07:45:00|16301.7|16299.7|16309.4|16307.4|16313.9|16311.9|16301.2|16299.2|872
1638258600000|2021-11-30 07:50:00|16309.6|16307.6|16321.9|16319.9|16325.6|16323.6|16309.1|16307.1|739
1638258900000|2021-11-30 07:55:00|16322.1|16320.1|16328.2|16326.2|16328.3|16326.3|16317.1|16315.1|648
1638259200000|2021-11-30 08:00:00|16328.7|16326.7|16335.6|16333.6|16336.7|16334.7|16317.3|16315.3|1565
1638259500000|2021-11-30 08:05:00|16335.4|16333.4|16330.1|16328.1|16340.2|16338.2|16323.6|16321.6|2000
1638259800000|2021-11-30 08:10:00|16330.8|16328.8|16311.6|16309.6|16332.6|16330.6|16302.1|16300.1|1780
1638260100000|2021-11-30 08:15:00|16309.6|16307.6|16314.1|16312.1|16315.2|16313.2|16298.8|16296.8|1322
1638260400000|2021-11-30 08:20:00|16313.9|16311.9|16322.1|16320.1|16322.6|16320.6|16304.9|16302.9|964
1638260700000|2021-11-30 08:25:00|16321.9|16319.9|16339.1|16337.1|16345.1|16343.1|16318.3|16316.3|1141
1638261000000|2021-11-30 08:30:00|16339.2|16337.2|16335.7|16333.7|16342.8|16340.8|16330.8|16328.8|818
1638261300000|2021-11-30 08:35:00|16335.8|16333.8|16319.8|16317.8|16338.1|16336.1|16313.3|16311.3|971
1638261600000|2021-11-30 08:40:00|16320.1|16318.1|16320.2|16318.2|16331.3|16329.3|16311.4|16309.4|1054
1638261900000|2021-11-30 08:45:00|16319.8|16317.8|16320.3|16318.3|16320.6|16318.6|16307.6|16305.6|944
1638262200000|2021-11-30 08:50:00|16319.3|16317.3|16339.8|16337.8|16341.6|16339.6|16315.6|16313.6|988
1638262500000|2021-11-30 08:55:00|16339.9|16337.9|16330.4|16328.4|16341.3|16339.3|16327.3|16325.3|676
1638262800000|2021-11-30 09:00:00|16330.3|16328.3|16298.6|16296.6|16331.8|16329.8|16295.8|16293.8|1812
1638263100000|2021-11-30 09:05:00|16299.1|16297.1|16289.4|16287.4|16307.4|16305.4|16286.1|16284.1|1414
1638263400000|2021-11-30 09:10:00|16289.6|16287.6|16296.3|16294.3|16297.8|16295.8|16287.3|16285.3|788
1638263700000|2021-11-30 09:15:00|16296.1|16294.1|16309.7|16307.7|16312.3|16310.3|16290.8|16288.8|1206
1638264000000|2021-11-30 09:20:00|16309.8|16307.8|16289.7|16287.7|16309.9|16307.9|16286.4|16284.4|860
1638264300000|2021-11-30 09:25:00|16289.8|16287.8|16282.9|16280.9|16296.6|16294.6|16274.4|16272.4|1451
1638264600000|2021-11-30 09:30:00|16283.6|16281.6|16284.9|16282.9|16287.6|16285.6|16269.4|16267.4|1246
1638264900000|2021-11-30 09:35:00|16284.7|16282.7|16285.2|16283.2|16294.1|16292.1|16278.7|16276.7|1096
1638265200000|2021-11-30 09:40:00|16285.3|16283.3|16293.4|16291.4|16302.8|16300.8|16279.8|16277.8|1194
1638265500000|2021-11-30 09:45:00|16293.2|16291.2|16293.7|16291.7|16301.9|16299.9|16292.6|16290.6|821
1638265800000|2021-11-30 09:50:00|16293.8|16291.8|16309.9|16307.9|16317.6|16315.6|16293.2|16291.2|1465
1638266100000|2021-11-30 09:55:00|16309.1|16307.1|16324.7|16322.7|16327.2|16325.2|16308.8|16306.8|1091
1638266400000|2021-11-30 10:00:00|16324.8|16322.8|16322.1|16320.1|16326.7|16324.7|16317.1|16315.1|767
1638266700000|2021-11-30 10:05:00|16321.9|16319.9|16308.4|16306.4|16327.2|16325.2|16303.2|16301.2|813
1638267000000|2021-11-30 10:10:00|16308.6|16306.6|16315.2|16313.2|16319.3|16317.3|16308.1|16306.1|447
1638267300000|2021-11-30 10:15:00|16314.9|16312.9|16305.7|16303.7|16315.9|16313.9|16305.3|16303.3|387
1638267600000|2021-11-30 10:20:00|16305.8|16303.8|16295.7|16293.7|16307.8|16305.8|16293.6|16291.6|665
1638267900000|2021-11-30 10:25:00|16295.6|16293.6|16306.6|16304.6|16306.8|16304.8|16291.9|16289.9|431
1638268200000|2021-11-30 10:30:00|16306.4|16304.4|16315.8|16313.8|16320.2|16318.2|16304.6|16302.6|572
1638268500000|2021-11-30 10:35:00|16315.9|16313.9|16318.9|16316.9|16319.9|16317.9|16310.7|16308.7|582
1638268800000|2021-11-30 10:40:00|16318.2|16316.2|16313.9|16311.9|16323.4|16321.4|16312.8|16310.8|353
1638269100000|2021-11-30 10:45:00|16313.4|16311.4|16305.3|16303.3|16313.6|16311.6|16297.4|16295.4|823
1638269400000|2021-11-30 10:50:00|16305.2|16303.2|16305.4|16303.4|16317.2|16315.2|16298.6|16296.6|690
1638269700000|2021-11-30 10:55:00|16305.3|16303.3|16316.7|16314.7|16322.9|16320.9|16305.3|16303.3|674
1638270000000|2021-11-30 11:00:00|16316.6|16314.6|16302.1|16300.1|16325.2|16323.2|16299.7|16297.7|935
1638270300000|2021-11-30 11:05:00|16301.7|16299.7|16300.7|16298.7|16304.4|16302.4|16294.9|16292.9|770
1638270600000|2021-11-30 11:10:00|16300.6|16298.6|16305.9|16303.9|16315.3|16313.3|16297.7|16295.7|687
1638270900000|2021-11-30 11:15:00|16305.8|16303.8|16308.2|16306.2|16312.2|16310.2|16301.9|16299.9|284
1638271200000|2021-11-30 11:20:00|16308.1|16306.1|16310.1|16308.1|16313.7|16311.7|16299.8|16297.8|815
1638271500000|2021-11-30 11:25:00|16309.4|16307.4|16313.4|16311.4|16319.2|16317.2|16304.9|16302.9|772
1638271800000|2021-11-30 11:30:00|16313.3|16311.3|16314.1|16312.1|16318.6|16316.6|16307.6|16305.6|563
1638272100000|2021-11-30 11:35:00|16313.9|16311.9|16314.6|16312.6|16320.1|16318.1|16305.4|16303.4|852
1638272400000|2021-11-30 11:40:00|16314.7|16312.7|16321.7|16319.7|16322.8|16320.8|16313.9|16311.9|527
1638272700000|2021-11-30 11:45:00|16321.6|16319.6|16317.4|16315.4|16326.3|16324.3|16316.2|16314.2|636
1638273000000|2021-11-30 11:50:00|16317.1|16315.1|16301.8|16299.8|16322.4|16320.4|16292.8|16290.8|1425
1638273300000|2021-11-30 11:55:00|16301.7|16299.7|16293.1|16291.1|16301.9|16299.9|16284.2|16282.2|1391
1638273600000|2021-11-30 12:00:00|16293.4|16291.4|16310.4|16308.4|16310.6|16308.6|16292.8|16290.8|1280
1638273900000|2021-11-30 12:05:00|16310.3|16308.3|16313.2|16311.2|16313.3|16311.3|16305.9|16303.9|595
1638274200000|2021-11-30 12:10:00|16313.3|16311.3|16309.3|16307.3|16316.6|16314.6|16304.3|16302.3|744
1638274500000|2021-11-30 12:15:00|16309.4|16307.4|16309.8|16307.8|16315.3|16313.3|16307.1|16305.1|518
1638274800000|2021-11-30 12:20:00|16309.2|16307.2|16327.6|16325.6|16329.6|16327.6|16309.2|16307.2|1012
1638275100000|2021-11-30 12:25:00|16327.7|16325.7|16333.2|16331.2|16338.8|16336.8|16325.9|16323.9|1228
1638275400000|2021-11-30 12:30:00|16333.3|16331.3|16321.3|16319.3|16333.4|16331.4|16320.4|16318.4|1117
1638275700000|2021-11-30 12:35:00|16321.4|16319.4|16310.8|16308.8|16321.4|16319.4|16308.6|16306.6|1228
1638276000000|2021-11-30 12:40:00|16310.9|16308.9|16312.8|16310.8|16320.1|16318.1|16309.9|16307.9|1042
1638276300000|2021-11-30 12:45:00|16312.7|16310.7|16310.2|16308.2|16314.1|16312.1|16305.7|16303.7|824
1638276600000|2021-11-30 12:50:00|16310.1|16308.1|16315.4|16313.4|16323.7|16321.7|16305.6|16303.6|1015
1638276900000|2021-11-30 12:55:00|16315.6|16313.6|16318.4|16316.4|16323.2|16321.2|16310.6|16308.6|687
1638277200000|2021-11-30 13:00:00|16319.1|16317.1|16313.1|16311.1|16324.6|16322.6|16312.8|16310.8|828
1638277500000|2021-11-30 13:05:00|16313.2|16311.2|16314.1|16312.1|16315.4|16313.4|16307.9|16305.9|595
1638277800000|2021-11-30 13:10:00|16314.3|16312.3|16301.7|16299.7|16314.7|16312.7|16300.3|16298.3|1036
1638278100000|2021-11-30 13:15:00|16301.2|16299.2|16315.2|16313.2|16315.8|16313.8|16300.9|16298.9|721
1638278400000|2021-11-30 13:20:00|16314.7|16312.7|16307.8|16305.8|16318.1|16316.1|16303.6|16301.6|893
1638278700000|2021-11-30 13:25:00|16307.7|16305.7|16311.1|16309.1|16314.6|16312.6|16306.6|16304.6|524
1638279000000|2021-11-30 13:30:00|16310.9|16308.9|16306.3|16304.3|16313.2|16311.2|16297.9|16295.9|1174
1638279300000|2021-11-30 13:35:00|16306.4|16304.4|16309.4|16307.4|16309.4|16307.4|16292.8|16290.8|1788
1638279600000|2021-11-30 13:40:00|16309.2|16307.2|16309.1|16307.1|16312.8|16310.8|16304.1|16302.1|739
1638279900000|2021-11-30 13:45:00|16308.9|16306.9|16313.3|16311.3|16316.7|16314.7|16308.4|16306.4|1043
1638280200000|2021-11-30 13:50:00|16313.4|16311.4|16323.2|16321.2|16323.3|16321.3|16311.8|16309.8|1376
1638280500000|2021-11-30 13:55:00|16323.3|16321.3|16361.6|16359.6|16362.2|16360.2|16319.7|16317.7|4023
1638280800000|2021-11-30 14:00:00|16361.4|16359.4|16355.2|16353.2|16362.6|16360.6|16344.8|16342.8|2157
1638281100000|2021-11-30 14:05:00|16355.6|16353.6|16360.6|16358.6|16375.3|16373.3|16355.3|16353.3|2951
1638281400000|2021-11-30 14:10:00|16360.4|16358.4|16362.6|16360.6|16367.9|16365.9|16355.8|16353.8|1824
1638281700000|2021-11-30 14:15:00|16362.4|16360.4|16366.7|16364.7|16366.8|16364.8|16351.8|16349.8|1402
1638282000000|2021-11-30 14:20:00|16366.4|16364.4|16375.3|16373.3|16376.7|16374.7|16365.3|16363.3|1710
1638282300000|2021-11-30 14:25:00|16375.6|16373.6|16359.3|16357.3|16380.3|16378.3|16357.6|16355.6|3044
1638282600000|2021-11-30 14:30:00|16358.8|16357.8|16365.1|16364.1|16374.9|16373.9|16328.7|16327.7|20809
1638282900000|2021-11-30 14:35:00|16364.9|16363.9|16351.2|16350.2|16371.7|16370.7|16322.1|16321.1|11953
1638283200000|2021-11-30 14:40:00|16352.6|16351.6|16358.2|16357.2|16370.9|16369.9|16332.1|16331.1|10552
1638283500000|2021-11-30 14:45:00|16358.6|16357.6|16365.4|16364.4|16384.9|16383.9|16349.7|16348.7|13692
1638283800000|2021-11-30 14:50:00|16365.2|16364.2|16392.4|16391.4|16394.9|16393.9|16356.2|16355.2|11820
1638284100000|2021-11-30 14:55:00|16392.7|16391.7|16410.7|16409.7|16421.3|16420.3|16389.7|16388.7|9834
1638284400000|2021-11-30 15:00:00|16410.4|16409.4|16425.7|16424.7|16438.4|16437.4|16405.9|16404.9|11835
1638284700000|2021-11-30 15:05:00|16425.4|16424.4|16448.7|16447.7|16450.9|16449.9|16418.9|16417.9|10321
1638285000000|2021-11-30 15:10:00|16446.8|16445.8|16420.3|16419.3|16457.5|16456.5|16410.3|16409.3|10978
1638285300000|2021-11-30 15:15:00|16420.2|16419.2|16415.8|16414.8|16437.2|16436.2|16410.7|16409.7|7226
1638285600000|2021-11-30 15:20:00|16416|16415|16392.8|16391.8|16417.5|16416.5|16377.5|16376.5|10273
1638285900000|2021-11-30 15:25:00|16393.3|16392.3|16414.8|16413.8|16417.2|16416.2|16389.2|16388.2|8696
1638286200000|2021-11-30 15:30:00|16414|16413|16424.8|16423.8|16436|16435|16414|16413|9563
1638286500000|2021-11-30 15:35:00|16424.9|16423.9|16354.2|16353.2|16438.2|16437.2|16326|16325|18964
1638286800000|2021-11-30 15:40:00|16354.3|16353.3|16350.4|16349.4|16373.4|16372.4|16341.2|16340.2|9673
1638287100000|2021-11-30 15:45:00|16350.3|16349.3|16269.5|16268.5|16354.7|16353.7|16264.4|16263.4|14865
1638287400000|2021-11-30 15:50:00|16269.7|16268.7|16207.7|16206.7|16280.9|16279.9|16202.3|16201.3|22704
1638287700000|2021-11-30 15:55:00|16206.9|16205.9|16145.9|16144.9|16211.9|16210.9|16143.5|16142.5|20897
1638288000000|2021-11-30 16:00:00|16145.5|16144.5|16162.9|16161.9|16186.8|16185.8|16113.2|16112.2|21364
1638288300000|2021-11-30 16:05:00|16163|16162|16174|16173|16184.5|16183.5|16148.8|16147.8|11275
1638288600000|2021-11-30 16:10:00|16174.3|16173.3|16203|16202|16204.8|16203.8|16148.7|16147.7|11912
1638288900000|2021-11-30 16:15:00|16203.3|16202.3|16176.5|16175.5|16221|16220|16169.5|16168.5|10624
1638289200000|2021-11-30 16:20:00|16176.8|16175.8|16154.5|16153.5|16195.5|16194.5|16152.8|16151.8|8181
1638289500000|2021-11-30 16:25:00|16154.3|16153.3|16168.4|16167.4|16184.4|16183.4|16153.7|16152.7|8739
1638289800000|2021-11-30 16:30:00|16167.7|16166.7|16134.5|16133.5|16190.8|16189.8|16133.2|16132.2|11251
1638290100000|2021-11-30 16:35:00|16134.8|16133.8|16151.9|16150.9|16164|16163|16134|16133|9584
1638290400000|2021-11-30 16:40:00|16151.3|16150.3|16120|16119|16151.3|16150.3|16103.5|16102.5|10028
1638290700000|2021-11-30 16:45:00|16119.9|16118.9|16115|16114|16129.5|16128.5|16087|16086|11912
1638291000000|2021-11-30 16:50:00|16115.5|16114.5|16088.5|16087.5|16121|16120|16080.5|16079.5|9543
1638291300000|2021-11-30 16:55:00|16088.3|16087.3|16123.9|16122.9|16125|16124|16082.8|16081.8|9459
1638291600000|2021-11-30 17:00:00|16124.4|16123.4|16091.9|16090.9|16124.4|16123.4|16075.5|16074.5|9531
1638291900000|2021-11-30 17:05:00|16092|16091|16083|16082|16107|16106|16071.8|16070.8|7647
1638292200000|2021-11-30 17:10:00|16083.3|16082.3|16092.8|16091.8|16120|16119|16070.3|16069.3|8900
1638292500000|2021-11-30 17:15:00|16093|16092|16127|16126|16129|16128|16091.4|16090.4|7889
1638292800000|2021-11-30 17:20:00|16126.9|16125.9|16136.3|16135.3|16137.7|16136.7|16107|16106|7135
1638293100000|2021-11-30 17:25:00|16136|16135|16137.2|16136.2|16146.5|16145.5|16126.9|16125.9|8968
1638293400000|2021-11-30 17:30:00|16137.3|16136.3|16143.3|16142.3|16153.3|16152.3|16120|16119|7158
1638293700000|2021-11-30 17:35:00|16143.4|16142.4|16145.3|16144.3|16152.2|16151.2|16131.3|16130.3|4752
1638294000000|2021-11-30 17:40:00|16147.2|16146.2|16153.9|16152.9|16160.9|16159.9|16128.2|16127.2|5390
1638294300000|2021-11-30 17:45:00|16152.7|16151.7|16138.7|16137.7|16160.9|16159.9|16134.5|16133.5|5565
1638294600000|2021-11-30 17:50:00|16139.9|16138.9|16149.2|16148.2|16158.9|16157.9|16133.4|16132.4|5364
1638294900000|2021-11-30 17:55:00|16149|16148|16125.5|16124.5|16161.4|16160.4|16112.4|16111.4|6655
1638295200000|2021-11-30 18:00:00|16127.7|16126.7|16109.9|16108.9|16138.8|16137.8|16107.2|16106.2|4842
1638295500000|2021-11-30 18:05:00|16109.5|16108.5|16119.2|16118.2|16134.9|16133.9|16109.5|16108.5|3936
1638295800000|2021-11-30 18:10:00|16119|16118|16111.2|16110.2|16123.9|16122.9|16105|16104|4225
1638296100000|2021-11-30 18:15:00|16112.2|16111.2|16115.3|16114.3|16133.3|16132.3|16109.3|16108.3|4090
1638296400000|2021-11-30 18:20:00|16115.2|16114.2|16128.4|16127.4|16132|16131|16104.7|16103.7|4761
1638296700000|2021-11-30 18:25:00|16126.9|16125.9|16133.7|16132.7|16143.7|16142.7|16115.2|16114.2|5156
1638297000000|2021-11-30 18:30:00|16134.4|16133.4|16145.3|16144.3|16152.2|16151.2|16129|16128|4501
1638297300000|2021-11-30 18:35:00|16145.2|16144.2|16174.4|16173.4|16179.4|16178.4|16141.8|16140.8|5520
1638297600000|2021-11-30 18:40:00|16174.5|16173.5|16158.5|16157.5|16176|16175|16153.9|16152.9|3377
1638297900000|2021-11-30 18:45:00|16158.2|16157.2|16162.9|16161.9|16169.5|16168.5|16154.9|16153.9|2863
1638298200000|2021-11-30 18:50:00|16162.7|16161.7|16197.7|16196.7|16197.7|16196.7|16161.7|16160.7|4505
1638298500000|2021-11-30 18:55:00|16197.4|16196.4|16212.5|16211.5|16213.5|16212.5|16190.7|16189.7|4583
1638298800000|2021-11-30 19:00:00|16212.2|16211.2|16206.2|16205.2|16216|16215|16194.7|16193.7|4834
1638299100000|2021-11-30 19:05:00|16204.7|16203.7|16207.7|16206.7|16216.2|16215.2|16184.2|16183.2|4890
1638299400000|2021-11-30 19:10:00|16208.3|16207.3|16210.9|16209.9|16219.7|16218.7|16204.9|16203.9|3188
1638299700000|2021-11-30 19:15:00|16210.7|16209.7|16210.8|16209.8|16217.4|16216.4|16188.9|16187.9|3926
1638300000000|2021-11-30 19:20:00|16210.9|16209.9|16210.9|16209.9|16211.5|16210.5|16199.4|16198.4|2776
1638300300000|2021-11-30 19:25:00|16211.2|16210.2|16199.2|16198.2|16227.7|16226.7|16194.2|16193.2|5259
1638300600000|2021-11-30 19:30:00|16199.3|16198.3|16207.9|16206.9|16217.7|16216.7|16188.7|16187.7|4796
1638300900000|2021-11-30 19:35:00|16208.4|16207.4|16194.8|16193.8|16215.8|16214.8|16191.7|16190.7|3689
1638301200000|2021-11-30 19:40:00|16194.9|16193.9|16176.4|16175.4|16208.9|16207.9|16167.9|16166.9|5877
1638301500000|2021-11-30 19:45:00|16177.9|16176.9|16147.2|16146.2|16180.7|16179.7|16145.4|16144.4|5826
1638301800000|2021-11-30 19:50:00|16148.2|16147.2|16142.7|16141.7|16155.7|16154.7|16134.3|16133.3|6825
1638302100000|2021-11-30 19:55:00|16142.9|16141.9|16154.7|16153.7|16160|16159|16135.7|16134.7|5469
1638302400000|2021-11-30 20:00:00|16154.2|16153.2|16160.3|16159.3|16167.7|16166.7|16145.9|16144.9|5044
1638302700000|2021-11-30 20:05:00|16160.2|16159.2|16137.9|16136.9|16164.9|16163.9|16135.9|16134.9|4175
1638303000000|2021-11-30 20:10:00|16138.2|16137.2|16140.8|16139.8|16157.4|16156.4|16135.9|16134.9|4631
1638303300000|2021-11-30 20:15:00|16141.2|16140.2|16151.2|16150.2|16153.9|16152.9|16138|16137|4369
1638303600000|2021-11-30 20:20:00|16151.3|16150.3|16138.6|16137.6|16160.5|16159.5|16136.3|16135.3|4541
1638303900000|2021-11-30 20:25:00|16138.3|16137.3|16123.3|16122.3|16142.6|16141.6|16118.3|16117.3|7068
1638304200000|2021-11-30 20:30:00|16122.6|16121.6|16140.1|16139.1|16147.3|16146.3|16118.6|16117.6|5304
1638304500000|2021-11-30 20:35:00|16139.8|16138.8|16131.2|16130.2|16142.3|16141.3|16118.6|16117.6|5536
1638304800000|2021-11-30 20:40:00|16131.1|16130.1|16156.6|16155.6|16162.1|16161.1|16126.3|16125.3|5166
1638305100000|2021-11-30 20:45:00|16156.8|16155.8|16137.8|16136.8|16173.1|16172.1|16136.7|16135.7|8218
1638305400000|2021-11-30 20:50:00|16138.6|16137.6|16122.8|16121.8|16145.8|16144.8|16114.1|16113.1|15147
1638305700000|2021-11-30 20:55:00|16123.1|16122.1|16149|16148|16171|16170|16123.1|16122.1|22793
1638306000000|2021-11-30 21:00:00|16148.1|16147.1|16226.6|16224.6|16229.9|16227.9|16148.1|16146.6|13420
1638306300000|2021-11-30 21:05:00|16226.7|16224.7|16210.1|16208.1|16235.8|16233.8|16206.6|16204.6|4705
1638306600000|2021-11-30 21:10:00|16211.6|16209.6|16215.4|16213.4|16222.9|16220.9|16208.3|16206.3|2780
1638306900000|2021-11-30 21:15:00|16217.2|16215.2|16221.8|16219.8|16225.1|16223.1|16213.3|16211.3|1093
1638307200000|2021-11-30 21:20:00|16222.1|16220.1|16220.3|16218.3|16235.6|16233.6|16218.4|16216.4|1319
1638307500000|2021-11-30 21:25:00|16220.2|16218.2|16223.9|16221.9|16229.3|16227.3|16220.1|16218.1|589
1638307800000|2021-11-30 21:30:00|16224.2|16222.2|16221.1|16219.1|16228.4|16226.4|16216.7|16214.7|509
1638308100000|2021-11-30 21:35:00|16221.2|16219.2|16223.4|16221.4|16224.2|16222.2|16218.7|16216.7|337
1638308400000|2021-11-30 21:40:00|16223.1|16221.1|16221.3|16219.3|16226.1|16224.1|16221.3|16219.3|239
1638308700000|2021-11-30 21:45:00|16222.3|16220.3|16233.4|16231.4|16234.6|16232.6|16220.3|16218.3|637
1638309000000|2021-11-30 21:50:00|16233.3|16231.3|16233.1|16231.1|16236.8|16234.8|16230.3|16228.3|493
1638309300000|2021-11-30 21:55:00|16233.3|16231.3|16242.5|16237.5|16242.7|16240.7|16232.9|16230.9|573
1638309600000|2021-11-30 22:00:00|16242.4|16237.4|16240.1|16235.1|16242.5|16237.5|16238.7|16233.7|0
1638309900000|2021-11-30 22:05:00|16238.8|16233.8|16238.8|16233.8|16240.5|16235.5|16238.5|16233.5|0
1638310200000|2021-11-30 22:10:00|16238.7|16233.7|16235.3|16230.3|16238.7|16233.7|16235.1|16230.1|0
1638310500000|2021-11-30 22:15:00|16235.4|16230.4|16235.9|16230.9|16237.6|16232.6|16235.3|16230.3|0
1638310800000|2021-11-30 22:20:00|16235.8|16230.8|16235|16230|16236.1|16231.1|16234.1|16229.1|0
1638311100000|2021-11-30 22:25:00|16235.4|16230.4|16236|16231|16236.9|16231.9|16234.7|16229.7|0
1638311400000|2021-11-30 22:30:00|16236.1|16231.1|16236.7|16231.7|16237.1|16232.1|16235.8|16230.8|0
1638311700000|2021-11-30 22:35:00|16236.5|16231.5|16236.2|16231.2|16237.6|16232.6|16235.7|16230.7|0
1638312000000|2021-11-30 22:40:00|16236|16231|16237.7|16232.7|16237.8|16232.8|16235.8|16230.8|0
1638312300000|2021-11-30 22:45:00|16237.3|16232.3|16236.4|16231.4|16237.4|16232.4|16236.2|16231.2|0
1638312600000|2021-11-30 22:50:00|16236.1|16231.1|16236.1|16231.1|16236.7|16231.7|16235.6|16230.6|0
1638312900000|2021-11-30 22:55:00|16236|16231|16237.7|16232.7|16238.6|16233.6|16234.2|16229.2|0
1638313200000|2021-11-30 23:00:00|16239.5|16234.5|16259.3|16257.3|16267.8|16265.8|16239.5|16234.5|1385
1638313500000|2021-11-30 23:05:00|16259.1|16257.1|16248.9|16246.9|16263.7|16261.7|16248.9|16246.9|701
1638313800000|2021-11-30 23:10:00|16249.1|16247.1|16248.1|16246.1|16251.8|16249.8|16244.1|16242.1|567
1638314100000|2021-11-30 23:15:00|16247.8|16245.8|16242.3|16240.3|16254.2|16252.2|16242.3|16240.3|631
1638314400000|2021-11-30 23:20:00|16243.2|16241.2|16245.4|16243.4|16248.8|16246.8|16240.3|16238.3|553
1638314700000|2021-11-30 23:25:00|16245.6|16243.6|16243.9|16241.9|16252.1|16250.1|16242.8|16240.8|412
1638315000000|2021-11-30 23:30:00|16244.1|16242.1|16246.4|16244.4|16251.9|16249.9|16244.1|16242.1|365
1638315300000|2021-11-30 23:35:00|16246.6|16244.6|16239.1|16237.1|16249.2|16247.2|16236.6|16234.6|435
1638315600000|2021-11-30 23:40:00|16239.2|16237.2|16223.6|16221.6|16239.3|16237.3|16221.9|16219.9|825
1638315900000|2021-11-30 23:45:00|16223.4|16221.4|16223.1|16221.1|16235.6|16233.6|16218.7|16216.7|745
1638316200000|2021-11-30 23:50:00|16223.2|16221.2|16225.4|16223.4|16229.9|16227.9|16221.6|16219.6|343
1638316500000|2021-11-30 23:55:00|16225.6|16223.6|16226.9|16224.9|16228.4|16226.4|16221.2|16219.2|432
1638316800000|2021-12-01 00:00:00|16227.1|16225.1|16247.4|16245.4|16250.4|16248.4|16224.3|16222.3|1106
1638317100000|2021-12-01 00:05:00|16247.3|16245.3|16237.8|16235.8|16256.4|16254.4|16237.1|16235.1|921
1638317400000|2021-12-01 00:10:00|16237.7|16235.7|16223.2|16221.2|16240.2|16238.2|16220.1|16218.1|542
1638317700000|2021-12-01 00:15:00|16222.8|16220.8|16200.6|16198.6|16223.3|16221.3|16195.3|16193.3|1488
1638318000000|2021-12-01 00:20:00|16200.4|16198.4|16204.3|16202.3|16205.7|16203.7|16191.6|16189.6|1054
1638318300000|2021-12-01 00:25:00|16204.4|16202.4|16194.2|16192.2|16204.4|16202.4|16188.1|16186.1|884
1638318600000|2021-12-01 00:30:00|16194.8|16192.8|16194.7|16192.7|16201.7|16199.7|16190.1|16188.1|664
1638318900000|2021-12-01 00:35:00|16194.9|16192.9|16196.3|16194.3|16197.6|16195.6|16185.7|16183.7|702
1638319200000|2021-12-01 00:40:00|16196.4|16194.4|16207.9|16205.9|16209.4|16207.4|16195.9|16193.9|800
1638319500000|2021-12-01 00:45:00|16207.8|16205.8|16215.6|16213.6|16222.6|16220.6|16207.7|16205.7|823
1638319800000|2021-12-01 00:50:00|16215.4|16213.4|16213.3|16211.3|16219.1|16217.1|16211.2|16209.2|369
1638320100000|2021-12-01 00:55:00|16213.2|16211.2|16201.7|16199.7|16215.7|16213.7|16198.6|16196.6|768
1638320400000|2021-12-01 01:00:00|16201.6|16199.6|16203.6|16201.6|16203.7|16201.7|16188.1|16186.1|645
1638320700000|2021-12-01 01:05:00|16203.7|16201.7|16216.1|16214.1|16220.4|16218.4|16202.9|16200.9|707
1638321000000|2021-12-01 01:10:00|16215.9|16213.9|16230.4|16228.4|16237.2|16235.2|16214.4|16212.4|1084
1638321300000|2021-12-01 01:15:00|16230.3|16228.3|16232.4|16230.4|16238.1|16236.1|16223.9|16221.9|529
1638321600000|2021-12-01 01:20:00|16232.3|16230.3|16230.2|16228.2|16239.3|16237.3|16226.2|16224.2|454
1638321900000|2021-12-01 01:25:00|16230.1|16228.1|16246.2|16244.2|16246.7|16244.7|16228.7|16226.7|555
1638322200000|2021-12-01 01:30:00|16245.8|16243.8|16244.3|16242.3|16254.4|16252.4|16234.9|16232.9|1070
1638322500000|2021-12-01 01:35:00|16244.2|16242.2|16253.6|16251.6|16254.2|16252.2|16243.4|16241.4|473
1638322800000|2021-12-01 01:40:00|16253.7|16251.7|16255.2|16253.2|16256.2|16254.2|16240.1|16238.1|856
1638323100000|2021-12-01 01:45:00|16255.3|16253.3|16254.9|16252.9|16262.9|16260.9|16252.4|16250.4|607
1638323400000|2021-12-01 01:50:00|16255.2|16253.2|16267.2|16265.2|16270.6|16268.6|16252.1|16250.1|849
1638323700000|2021-12-01 01:55:00|16267.1|16265.1|16268.8|16266.8|16276.4|16274.4|16264.8|16262.8|974
1638324000000|2021-12-01 02:00:00|16268.9|16266.9|16292.1|16290.1|16293.8|16291.8|16266.3|16264.3|1553
1638324300000|2021-12-01 02:05:00|16292.2|16290.2|16288.9|16286.9|16295.7|16293.7|16287.2|16285.2|871
1638324600000|2021-12-01 02:10:00|16288.8|16286.8|16284.3|16282.3|16292.6|16290.6|16282.8|16280.8|532
1638324900000|2021-12-01 02:15:00|16284.4|16282.4|16286.3|16284.3|16288.4|16286.4|16280.2|16278.2|555
1638325200000|2021-12-01 02:20:00|16286.2|16284.2|16290.3|16288.3|16292.8|16290.8|16282.8|16280.8|608
1638325500000|2021-12-01 02:25:00|16291.3|16289.3|16301.6|16299.6|16303.9|16301.9|16288.7|16286.7|1015
1638325800000|2021-12-01 02:30:00|16301.4|16299.4|16294.1|16292.1|16309.7|16307.7|16293.2|16291.2|1291
1638326100000|2021-12-01 02:35:00|16294.2|16292.2|16306.6|16304.6|16307.8|16305.8|16294.2|16292.2|700
1638326400000|2021-12-01 02:40:00|16306.7|16304.7|16309.4|16307.4|16310.8|16308.8|16305.3|16303.3|539
1638326700000|2021-12-01 02:45:00|16309.8|16307.8|16303.8|16301.8|16311.2|16309.2|16303.3|16301.3|475
1638327000000|2021-12-01 02:50:00|16303.7|16301.7|16311.1|16309.1|16311.1|16309.1|16303.3|16301.3|392
1638327300000|2021-12-01 02:55:00|16311.2|16309.2|16316.9|16314.9|16317.3|16315.3|16309.4|16307.4|802
1638327600000|2021-12-01 03:00:00|16317.2|16315.2|16320.1|16318.1|16321.6|16319.6|16313.8|16311.8|812
1638327900000|2021-12-01 03:05:00|16319.9|16317.9|16317.7|16315.7|16324.1|16322.1|16315.7|16313.7|694
1638328200000|2021-12-01 03:10:00|16317.8|16315.8|16315.3|16313.3|16318.7|16316.7|16314.1|16312.1|364
1638328500000|2021-12-01 03:15:00|16315.4|16313.4|16317.4|16315.4|16320.4|16318.4|16315.4|16313.4|215
1638328800000|2021-12-01 03:20:00|16317.6|16315.6|16312.9|16310.9|16319.1|16317.1|16310.8|16308.8|350
1638329100000|2021-12-01 03:25:00|16313.1|16311.1|16319.6|16317.6|16321.7|16319.7|16312.1|16310.1|289
1638329400000|2021-12-01 03:30:00|16319.7|16317.7|16316.3|16314.3|16323.3|16321.3|16315.8|16313.8|397
1638329700000|2021-12-01 03:35:00|16316.4|16314.4|16312.4|16310.4|16320.2|16318.2|16312.1|16310.1|418
1638330000000|2021-12-01 03:40:00|16312.6|16310.6|16297.3|16295.3|16313.6|16311.6|16293.8|16291.8|1004
1638330300000|2021-12-01 03:45:00|16297.8|16295.8|16307.7|16305.7|16310.4|16308.4|16296.7|16294.7|678
1638330600000|2021-12-01 03:50:00|16307.9|16305.9|16315.4|16313.4|16317.4|16315.4|16307.9|16305.9|530
1638330900000|2021-12-01 03:55:00|16315.6|16313.6|16318.4|16316.4|16319.8|16317.8|16315.1|16313.1|326
1638331200000|2021-12-01 04:00:00|16319.3|16317.3|16324.3|16322.3|16326.6|16324.6|16319.3|16317.3|678
1638331500000|2021-12-01 04:05:00|16324.2|16322.2|16327.3|16325.3|16331.1|16329.1|16322.9|16320.9|494
1638331800000|2021-12-01 04:10:00|16327.4|16325.4|16336.6|16334.6|16338.1|16336.1|16327.1|16325.1|701
1638332100000|2021-12-01 04:15:00|16336.7|16334.7|16333.3|16331.3|16342.6|16340.6|16331.9|16329.9|886
1638332400000|2021-12-01 04:20:00|16333.2|16331.2|16334.6|16332.6|16337.6|16335.6|16332.4|16330.4|306
1638332700000|2021-12-01 04:25:00|16334.2|16332.2|16340.6|16338.6|16340.9|16338.9|16333.8|16331.8|302
1638333000000|2021-12-01 04:30:00|16340.7|16338.7|16350.6|16348.6|16356.2|16354.2|16339.4|16337.4|1449
1638333300000|2021-12-01 04:35:00|16350.4|16348.4|16355.4|16353.4|16360.2|16358.2|16349.6|16347.6|680
1638333600000|2021-12-01 04:40:00|16355.3|16353.3|16367.9|16365.9|16379.4|16377.4|16354.8|16352.8|1802
1638333900000|2021-12-01 04:45:00|16367.8|16365.8|16372.4|16370.4|16381.4|16379.4|16367.2|16365.2|1013
1638334200000|2021-12-01 04:50:00|16372.6|16370.6|16375.4|16373.4|16375.6|16373.6|16368.9|16366.9|403
1638334500000|2021-12-01 04:55:00|16375.3|16373.3|16373.9|16371.9|16377.3|16375.3|16369.8|16367.8|489
1638334800000|2021-12-01 05:00:00|16373.8|16371.8|16367.4|16365.4|16377.7|16375.7|16363.7|16361.7|603
1638335100000|2021-12-01 05:05:00|16367.3|16365.3|16369.3|16367.3|16370.6|16368.6|16364.4|16362.4|318
1638335400000|2021-12-01 05:10:00|16369.4|16367.4|16363.6|16361.6|16370.9|16368.9|16362.8|16360.8|444
1638335700000|2021-12-01 05:15:00|16363.4|16361.4|16370.3|16368.3|16370.8|16368.8|16363.4|16361.4|314
1638336000000|2021-12-01 05:20:00|16370.4|16368.4|16372.9|16370.9|16374.2|16372.2|16369.8|16367.8|300
1638336300000|2021-12-01 05:25:00|16373.3|16371.3|16367.7|16365.7|16374.8|16372.8|16367.1|16365.1|271
1638336600000|2021-12-01 05:30:00|16367.6|16365.6|16358.8|16356.8|16367.8|16365.8|16358.8|16356.8|715
1638336900000|2021-12-01 05:35:00|16359.2|16357.2|16368.4|16366.4|16368.4|16366.4|16359.1|16357.1|273
1638337200000|2021-12-01 05:40:00|16368.3|16366.3|16370.4|16368.4|16372.1|16370.1|16367.6|16365.6|315
1638337500000|2021-12-01 05:45:00|16370.3|16368.3|16372.2|16370.2|16372.3|16370.3|16369.2|16367.2|164
1638337800000|2021-12-01 05:50:00|16371.9|16369.9|16368.9|16366.9|16372.7|16370.7|16368.1|16366.1|212
1638338100000|2021-12-01 05:55:00|16368.6|16366.6|16368.3|16366.3|16372.3|16370.3|16363.6|16361.6|509
1638338400000|2021-12-01 06:00:00|16368.2|16366.2|16364.3|16362.3|16372.3|16370.3|16359.8|16357.8|661
1638338700000|2021-12-01 06:05:00|16364.7|16362.7|16389.8|16387.8|16390.7|16388.7|16364.7|16362.7|1131
1638339000000|2021-12-01 06:10:00|16389.1|16387.1|16390.6|16388.6|16396.6|16394.6|16386.2|16384.2|1083
1638339300000|2021-12-01 06:15:00|16390.7|16388.7|16389.4|16387.4|16399.4|16397.4|16389.2|16387.2|790
1638339600000|2021-12-01 06:20:00|16389.3|16387.3|16394.9|16392.9|16400.4|16398.4|16389.3|16387.3|470
1638339900000|2021-12-01 06:25:00|16394.8|16392.8|16398.8|16396.8|16399.2|16397.2|16389.2|16387.2|370
1638340200000|2021-12-01 06:30:00|16398.9|16396.9|16398.9|16396.9|16406.2|16404.2|16394.9|16392.9|795
1638340500000|2021-12-01 06:35:00|16399.1|16397.1|16396.1|16394.1|16403.3|16401.3|16392.9|16390.9|389
1638340800000|2021-12-01 06:40:00|16395.8|16393.8|16381.3|16379.3|16395.8|16393.8|16379.7|16377.7|601
1638341100000|2021-12-01 06:45:00|16381.2|16379.2|16375.4|16373.4|16383.4|16381.4|16371.3|16369.3|625
1638341400000|2021-12-01 06:50:00|16375.2|16373.2|16382.2|16380.2|16383.1|16381.1|16374.3|16372.3|338
1638341700000|2021-12-01 06:55:00|16382.3|16380.3|16384.2|16382.2|16389.6|16387.6|16380.6|16378.6|649
1638342000000|2021-12-01 07:00:00|16384.1|16382.1|16369.7|16367.7|16395.6|16393.6|16369.2|16367.2|1207
1638342300000|2021-12-01 07:05:00|16369.8|16367.8|16384.2|16382.2|16389.3|16387.3|16365.4|16363.4|948
1638342600000|2021-12-01 07:10:00|16384.1|16382.1|16387.7|16385.7|16391.4|16389.4|16383.3|16381.3|618
1638342900000|2021-12-01 07:15:00|16387.6|16385.6|16388.3|16386.3|16393.2|16391.2|16385.7|16383.7|494
1638343200000|2021-12-01 07:20:00|16388.4|16386.4|16376.2|16374.2|16389.8|16387.8|16376.1|16374.1|538
1638343500000|2021-12-01 07:25:00|16376.4|16374.4|16373.8|16371.8|16378.3|16376.3|16370.9|16368.9|477
1638343800000|2021-12-01 07:30:00|16374.2|16372.2|16374.3|16372.3|16384.3|16382.3|16373.3|16371.3|644
1638344100000|2021-12-01 07:35:00|16374.4|16372.4|16383.1|16381.1|16387.7|16385.7|16374.2|16372.2|363
1638344400000|2021-12-01 07:40:00|16382.6|16380.6|16398.1|16396.1|16398.6|16396.6|16381.3|16379.3|691
1638344700000|2021-12-01 07:45:00|16397.9|16395.9|16396.4|16394.4|16399.7|16397.7|16391.6|16389.6|578
1638345000000|2021-12-01 07:50:00|16396.3|16394.3|16384.6|16382.6|16396.8|16394.8|16382.4|16380.4|597
1638345300000|2021-12-01 07:55:00|16385.7|16383.7|16383.8|16381.8|16386.9|16384.9|16378.3|16376.3|579
1638345600000|2021-12-01 08:00:00|16383.7|16381.7|16366.9|16364.9|16383.8|16381.8|16359.4|16357.4|2380
1638345900000|2021-12-01 08:05:00|16367.2|16365.2|16345.3|16343.3|16370.7|16368.7|16343.7|16341.7|1629
1638346200000|2021-12-01 08:10:00|16345.4|16343.4|16337.9|16335.9|16346.4|16344.4|16336.9|16334.9|1466
1638346500000|2021-12-01 08:15:00|16337.7|16335.7|16363.7|16361.7|16364.4|16362.4|16336.1|16334.1|925
1638346800000|2021-12-01 08:20:00|16363.9|16361.9|16353.9|16351.9|16364.6|16362.6|16352.1|16350.1|642
1638347100000|2021-12-01 08:25:00|16353.6|16351.6|16342.6|16340.6|16356.3|16354.3|16339.1|16337.1|1100
1638347400000|2021-12-01 08:30:00|16342.4|16340.4|16332.7|16330.7|16342.4|16340.4|16318.2|16316.2|1787
1638347700000|2021-12-01 08:35:00|16332.8|16330.8|16325.2|16323.2|16334.2|16332.2|16315.8|16313.8|1053
1638348000000|2021-12-01 08:40:00|16325.1|16323.1|16310.2|16308.2|16327.9|16325.9|16307.4|16305.4|1300
1638348300000|2021-12-01 08:45:00|16310.1|16308.1|16318.4|16316.4|16319.1|16317.1|16305.2|16303.2|828
1638348600000|2021-12-01 08:50:00|16318.6|16316.6|16322.4|16320.4|16329.7|16327.7|16313.4|16311.4|687
1638348900000|2021-12-01 08:55:00|16322.2|16320.2|16339.9|16337.9|16344.2|16342.2|16317.9|16315.9|1411
1638349200000|2021-12-01 09:00:00|16339.8|16337.8|16347.4|16345.4|16355.9|16353.9|16334.7|16332.7|1245
1638349500000|2021-12-01 09:05:00|16347.6|16345.6|16357.2|16355.2|16361.6|16359.6|16346.6|16344.6|1334
1638349800000|2021-12-01 09:10:00|16356.4|16354.4|16357.1|16355.1|16363.3|16361.3|16354.7|16352.7|1215
1638350100000|2021-12-01 09:15:00|16357.2|16355.2|16366.8|16364.8|16372.6|16370.6|16357.2|16355.2|1026
1638350400000|2021-12-01 09:20:00|16366.7|16364.7|16358.6|16356.6|16371.4|16369.4|16358.4|16356.4|659
1638350700000|2021-12-01 09:25:00|16358.9|16356.9|16362.7|16360.7|16363.2|16361.2|16355.3|16353.3|648
1638351000000|2021-12-01 09:30:00|16362.4|16360.4|16372.4|16370.4|16373.8|16371.8|16357.3|16355.3|732
1638351300000|2021-12-01 09:35:00|16372.3|16370.3|16381.4|16379.4|16381.8|16379.8|16368.2|16366.2|846
1638351600000|2021-12-01 09:40:00|16381.3|16379.3|16376.6|16374.6|16382.3|16380.3|16370.8|16368.8|779
1638351900000|2021-12-01 09:45:00|16376.7|16374.7|16374.4|16372.4|16377.8|16375.8|16366.9|16364.9|538
1638352200000|2021-12-01 09:50:00|16374.3|16372.3|16376.6|16374.6|16378.3|16376.3|16371.2|16369.2|458
1638352500000|2021-12-01 09:55:00|16376.3|16374.3|16382.7|16380.7|16382.8|16380.8|16374.7|16372.7|813
1638352800000|2021-12-01 10:00:00|16382.1|16380.1|16379.1|16377.1|16384.1|16382.1|16377.9|16375.9|566
1638353100000|2021-12-01 10:05:00|16379.4|16377.4|16371.4|16369.4|16381.3|16379.3|16368.7|16366.7|538
1638353400000|2021-12-01 10:10:00|16371.6|16369.6|16369.4|16367.4|16373.4|16371.4|16367.7|16365.7|358
1638353700000|2021-12-01 10:15:00|16369.6|16367.6|16367.1|16365.1|16370.9|16368.9|16364.1|16362.1|463
1638354000000|2021-12-01 10:20:00|16366.4|16364.4|16361.9|16359.9|16368.8|16366.8|16361.8|16359.8|370
1638354300000|2021-12-01 10:25:00|16361.7|16359.7|16369.3|16367.3|16373.3|16371.3|16361.3|16359.3|410
1638354600000|2021-12-01 10:30:00|16369.1|16367.1|16376.7|16374.7|16377.4|16375.4|16367.6|16365.6|418
1638354900000|2021-12-01 10:35:00|16376.3|16374.3|16371.8|16369.8|16377.4|16375.4|16370.9|16368.9|178
1638355200000|2021-12-01 10:40:00|16371.7|16369.7|16366.2|16364.2|16373.3|16371.3|16364.2|16362.2|267
1638355500000|2021-12-01 10:45:00|16366.3|16364.3|16372.4|16370.4|16375.6|16373.6|16364.1|16362.1|368
1638355800000|2021-12-01 10:50:00|16372.6|16370.6|16371.1|16369.1|16376.1|16374.1|16363.3|16361.3|360
1638356100000|2021-12-01 10:55:00|16369.9|16367.9|16370.6|16368.6|16371.8|16369.8|16366.1|16364.1|209
1638356400000|2021-12-01 11:00:00|16370.7|16368.7|16365.7|16363.7|16373.1|16371.1|16364.6|16362.6|352
1638356700000|2021-12-01 11:05:00|16365.8|16363.8|16371.4|16369.4|16374.1|16372.1|16364.3|16362.3|374
1638357000000|2021-12-01 11:10:00|16371.8|16369.8|16366.7|16364.7|16375.7|16373.7|16366.7|16364.7|375
1638357300000|2021-12-01 11:15:00|16366.8|16364.8|16363.3|16361.3|16367.6|16365.6|16354.9|16352.9|821
1638357600000|2021-12-01 11:20:00|16363.6|16361.6|16368.8|16366.8|16374.8|16372.8|16362.4|16360.4|417
1638357900000|2021-12-01 11:25:00|16368.9|16366.9|16374.3|16372.3|16374.4|16372.4|16366.8|16364.8|372
1638358200000|2021-12-01 11:30:00|16374.4|16372.4|16376.1|16374.1|16377.6|16375.6|16372.3|16370.3|382
1638358500000|2021-12-01 11:35:00|16375.8|16373.8|16376.1|16374.1|16381.1|16379.1|16374.6|16372.6|467
1638358800000|2021-12-01 11:40:00|16375.9|16373.9|16379.6|16377.6|16381.1|16379.1|16373.2|16371.2|357
1638359100000|2021-12-01 11:45:00|16379.3|16377.3|16382.6|16380.6|16385.6|16383.6|16378.2|16376.2|564
1638359400000|2021-12-01 11:50:00|16382.2|16380.2|16388.2|16386.2|16389.4|16387.4|16380.9|16378.9|1067
1638359700000|2021-12-01 11:55:00|16388.3|16386.3|16388.8|16386.8|16392.4|16390.4|16386.7|16384.7|880
1638360000000|2021-12-01 12:00:00|16388.7|16386.7|16389.1|16387.1|16392.3|16390.3|16384.6|16382.6|969
1638360300000|2021-12-01 12:05:00|16389.2|16387.2|16387.6|16385.6|16389.2|16387.2|16381.4|16379.4|689
1638360600000|2021-12-01 12:10:00|16387.4|16385.4|16391.2|16389.2|16392.2|16390.2|16384.9|16382.9|568
1638360900000|2021-12-01 12:15:00|16391.1|16389.1|16391.6|16389.6|16398.7|16396.7|16385.6|16383.6|2000
1638361200000|2021-12-01 12:20:00|16391.7|16389.7|16395.7|16393.7|16399.1|16397.1|16390.6|16388.6|1181
1638361500000|2021-12-01 12:25:00|16395.6|16393.6|16397.4|16395.4|16401.9|16399.9|16389.7|16387.7|1008
1638361800000|2021-12-01 12:30:00|16397.3|16395.3|16384.2|16382.2|16397.3|16395.3|16382.3|16380.3|1255
1638362100000|2021-12-01 12:35:00|16384.3|16382.3|16388.8|16386.8|16389.7|16387.7|16378.7|16376.7|1073
1638362400000|2021-12-01 12:40:00|16388.7|16386.7|16391.3|16389.3|16392.7|16390.7|16385.3|16383.3|455
1638362700000|2021-12-01 12:45:00|16391.4|16389.4|16383.8|16381.8|16392.9|16390.9|16383.8|16381.8|454
1638363000000|2021-12-01 12:50:00|16383.9|16381.9|16386.3|16384.3|16390.6|16388.6|16382.1|16380.1|609
1638363300000|2021-12-01 12:55:00|16386.4|16384.4|16381.8|16379.8|16388.2|16386.2|16380.4|16378.4|520
1638363600000|2021-12-01 13:00:00|16381.6|16379.6|16370.2|16368.2|16381.6|16379.6|16366.9|16364.9|1550
1638363900000|2021-12-01 13:05:00|16369.9|16367.9|16373.6|16371.6|16378.4|16376.4|16369.1|16367.1|800
1638364200000|2021-12-01 13:10:00|16373.3|16371.3|16370.4|16368.4|16373.9|16371.9|16363.4|16361.4|759
1638364500000|2021-12-01 13:15:00|16370.3|16368.3|16371.9|16369.9|16377.3|16375.3|16366.6|16364.6|1168
1638364800000|2021-12-01 13:20:00|16371.2|16369.2|16362.8|16360.8|16374.6|16372.6|16357.1|16355.1|1416
1638365100000|2021-12-01 13:25:00|16362.9|16360.9|16365.4|16363.4|16372.2|16370.2|16357.7|16355.7|1206
1638365400000|2021-12-01 13:30:00|16365.7|16363.7|16375.9|16373.9|16377.2|16375.2|16365.7|16363.7|1110
1638365700000|2021-12-01 13:35:00|16376.1|16374.1|16372.7|16370.7|16377.4|16375.4|16367.2|16365.2|1037
1638366000000|2021-12-01 13:40:00|16372.8|16370.8|16374.3|16372.3|16375.7|16373.7|16367.8|16365.8|668
1638366300000|2021-12-01 13:45:00|16374.2|16372.2|16364.7|16362.7|16377.6|16375.6|16360.9|16358.9|1182
1638366600000|2021-12-01 13:50:00|16364.3|16362.3|16349.4|16347.4|16365.6|16363.6|16345.1|16343.1|2283
1638366900000|2021-12-01 13:55:00|16349.3|16347.3|16348.7|16346.7|16352.4|16350.4|16340.7|16338.7|1610
1638367200000|2021-12-01 14:00:00|16348.6|16346.6|16363.2|16361.2|16363.4|16361.4|16345.9|16343.9|1791
1638367500000|2021-12-01 14:05:00|16363.3|16361.3|16363.9|16361.9|16368.8|16366.8|16359.8|16357.8|1178
1638367800000|2021-12-01 14:10:00|16363.8|16361.8|16356.6|16354.6|16366.2|16364.2|16355.7|16353.7|989
1638368100000|2021-12-01 14:15:00|16356.4|16354.4|16347.3|16345.3|16365.6|16363.6|16346.8|16344.8|1412
1638368400000|2021-12-01 14:20:00|16346.8|16344.8|16345.6|16343.6|16351.8|16349.8|16343.1|16341.1|1414
1638368700000|2021-12-01 14:25:00|16348.3|16346.3|16340.9|16338.9|16351.8|16349.8|16340.9|16338.9|2461
1638369000000|2021-12-01 14:30:00|16341.2|16339.2|16288.8|16287.8|16356.1|16355.1|16284.8|16283.8|20199
1638369300000|2021-12-01 14:35:00|16289.1|16288.1|16290.4|16289.4|16319.2|16318.2|16273.2|16272.2|14023
1638369600000|2021-12-01 14:40:00|16290.6|16289.6|16306.9|16305.9|16317.2|16316.2|16283.7|16282.7|10210
1638369900000|2021-12-01 14:45:00|16306.7|16305.7|16298.7|16297.7|16331.7|16330.7|16294.2|16293.2|12499
1638370200000|2021-12-01 14:50:00|16297.8|16296.8|16305.7|16304.7|16316.9|16315.9|16291.4|16290.4|7977
1638370500000|2021-12-01 14:55:00|16305.8|16304.8|16330.8|16329.8|16336.1|16335.1|16297.7|16296.7|6698
1638370800000|2021-12-01 15:00:00|16331.4|16330.4|16351.7|16350.7|16369.4|16368.4|16331.4|16330.4|13084
1638371100000|2021-12-01 15:05:00|16351.9|16350.9|16373.7|16372.7|16376.2|16375.2|16344.6|16343.6|8805
1638371400000|2021-12-01 15:10:00|16373.8|16372.8|16346.6|16345.6|16380.1|16379.1|16341.3|16340.3|8105
1638371700000|2021-12-01 15:15:00|16346.3|16345.3|16347.6|16346.6|16360.3|16359.3|16343.3|16342.3|7147
1638372000000|2021-12-01 15:20:00|16347.3|16346.3|16325.6|16324.6|16351.3|16350.3|16305.1|16304.1|9991
1638372300000|2021-12-01 15:25:00|16325.3|16324.3|16312.3|16311.3|16343.9|16342.9|16309.8|16308.8|7472
1638372600000|2021-12-01 15:30:00|16311.7|16310.7|16332.1|16331.1|16346.8|16345.8|16310.1|16309.1|6769
1638372900000|2021-12-01 15:35:00|16332.2|16331.2|16305.7|16304.7|16341.1|16340.1|16305.1|16304.1|5497
1638373200000|2021-12-01 15:40:00|16305.6|16304.6|16327.3|16326.3|16336.2|16335.2|16278.8|16277.8|10624
1638373500000|2021-12-01 15:45:00|16327.4|16326.4|16359.6|16358.6|16363.2|16362.2|16321.8|16320.8|8619
1638373800000|2021-12-01 15:50:00|16359.3|16358.3|16364.8|16363.8|16370.3|16369.3|16352.6|16351.6|5763
1638374100000|2021-12-01 15:55:00|16365.1|16364.1|16373.1|16372.1|16376.4|16375.4|16350.3|16349.3|6594
1638374400000|2021-12-01 16:00:00|16373.3|16372.3|16360.8|16359.8|16378.6|16377.6|16356.3|16355.3|6019
1638374700000|2021-12-01 16:05:00|16360.9|16359.9|16368.9|16367.9|16376.6|16375.6|16352.8|16351.8|4468
1638375000000|2021-12-01 16:10:00|16368.8|16367.8|16413.8|16412.8|16414.6|16413.6|16368.8|16367.8|9514
1638375300000|2021-12-01 16:15:00|16413.9|16412.9|16425.3|16424.3|16430.1|16429.1|16404.6|16403.6|6093
1638375600000|2021-12-01 16:20:00|16425.1|16424.1|16419.9|16418.9|16426.6|16425.6|16410.1|16409.1|5262
1638375900000|2021-12-01 16:25:00|16419.8|16418.8|16408.6|16407.6|16423.7|16422.7|16407.1|16406.1|4688
1638376200000|2021-12-01 16:30:00|16409.8|16408.8|16395.1|16394.1|16421.8|16420.8|16384.8|16383.8|7483
1638376500000|2021-12-01 16:35:00|16395.6|16394.6|16391.4|16390.4|16402.3|16401.3|16378.2|16377.2|5487
1638376800000|2021-12-01 16:40:00|16391.7|16390.7|16395.4|16394.4|16405.8|16404.8|16385.6|16384.6|4439
1638377100000|2021-12-01 16:45:00|16395.8|16394.8|16405.8|16404.8|16412.1|16411.1|16377.3|16376.3|7869
1638377400000|2021-12-01 16:50:00|16405.6|16404.6|16375.6|16374.6|16405.6|16404.6|16375.1|16374.1|5258
1638377700000|2021-12-01 16:55:00|16375.8|16374.8|16339.8|16338.8|16377.3|16376.3|16327.1|16326.1|10295
1638378000000|2021-12-01 17:00:00|16339.7|16338.7|16365.1|16364.1|16366.1|16365.1|16333.2|16332.2|6748
1638378300000|2021-12-01 17:05:00|16365.2|16364.2|16349.8|16348.8|16375.1|16374.1|16342.3|16341.3|5974
1638378600000|2021-12-01 17:10:00|16349.7|16348.7|16350.8|16349.8|16361.3|16360.3|16341.3|16340.3|4026
1638378900000|2021-12-01 17:15:00|16350.6|16349.6|16368.8|16367.8|16377.8|16376.8|16346.6|16345.6|4769
1638379200000|2021-12-01 17:20:00|16369.8|16368.8|16348.1|16347.1|16376.6|16375.6|16345.8|16344.8|4538
1638379500000|2021-12-01 17:25:00|16348.8|16347.8|16332.1|16331.1|16359.3|16358.3|16325.7|16324.7|6481
1638379800000|2021-12-01 17:30:00|16331.9|16330.9|16341.3|16340.3|16347.3|16346.3|16319.1|16318.1|6702
1638380100000|2021-12-01 17:35:00|16342.1|16341.1|16343.9|16342.9|16344.8|16343.8|16325.6|16324.6|4639
1638380400000|2021-12-01 17:40:00|16345.3|16344.3|16343.9|16342.9|16351.9|16350.9|16334.6|16333.6|4079
1638380700000|2021-12-01 17:45:00|16342.6|16341.6|16331.9|16330.9|16351.6|16350.6|16329.3|16328.3|4028
1638381000000|2021-12-01 17:50:00|16332.5|16331.5|16286.6|16285.6|16332.6|16331.6|16286.5|16285.5|7721
1638381300000|2021-12-01 17:55:00|16286.9|16285.9|16246.9|16245.9|16289.4|16288.4|16238.1|16237.1|11691
1638381600000|2021-12-01 18:00:00|16247.4|16246.4|16263.1|16262.1|16284.6|16283.6|16240|16239|10928
1638381900000|2021-12-01 18:05:00|16264.1|16263.1|16225.6|16224.6|16274.5|16273.5|16213.1|16212.1|13111
1638382200000|2021-12-01 18:10:00|16225.8|16224.8|16219.6|16218.6|16226.6|16225.6|16194.9|16193.9|9166
1638382500000|2021-12-01 18:15:00|16219.8|16218.8|16195.8|16194.8|16239.6|16238.6|16194.6|16193.6|10234
1638382800000|2021-12-01 18:20:00|16195.6|16194.6|16234.1|16233.1|16238.9|16237.9|16195.6|16194.6|7022
1638383100000|2021-12-01 18:25:00|16234|16233|16252.1|16251.1|16257.9|16256.9|16230.6|16229.6|6376
1638383400000|2021-12-01 18:30:00|16252.5|16251.5|16235.8|16234.8|16254.9|16253.9|16223|16222|6612
1638383700000|2021-12-01 18:35:00|16235.6|16234.6|16238.9|16237.9|16251.1|16250.1|16227|16226|4461
1638384000000|2021-12-01 18:40:00|16239.9|16238.9|16206.6|16205.6|16245.8|16244.8|16185.6|16184.6|8935
1638384300000|2021-12-01 18:45:00|16207.4|16206.4|16149.6|16148.6|16208.8|16207.8|16142.4|16141.4|11689
1638384600000|2021-12-01 18:50:00|16149.1|16148.1|16194.9|16193.9|16203.1|16202.1|16149.1|16148.1|11069
1638384900000|2021-12-01 18:55:00|16194.8|16193.8|16217.9|16216.9|16222.8|16221.8|16191.4|16190.4|6825
1638385200000|2021-12-01 19:00:00|16218|16217|16187.6|16186.6|16226|16225|16178.1|16177.1|8545
1638385500000|2021-12-01 19:05:00|16189.6|16188.6|16174.6|16173.6|16202|16201|16169.1|16168.1|7005
1638385800000|2021-12-01 19:10:00|16173.9|16172.9|16150.6|16149.6|16180.6|16179.6|16127.1|16126.1|9570
1638386100000|2021-12-01 19:15:00|16150.9|16149.9|16124.6|16123.6|16163.9|16162.9|16115|16114|8195
1638386400000|2021-12-01 19:20:00|16126.8|16125.8|16160.6|16159.6|16161.6|16160.6|16122.5|16121.5|6958
1638386700000|2021-12-01 19:25:00|16160.5|16159.5|16188.1|16187.1|16197.4|16196.4|16154.9|16153.9|7315
1638387000000|2021-12-01 19:30:00|16188.6|16187.6|16187.9|16186.9|16211|16210|16183|16182|8056
1638387300000|2021-12-01 19:35:00|16186.9|16185.9|16190.4|16189.4|16198.5|16197.5|16162.9|16161.9|7441
1638387600000|2021-12-01 19:40:00|16192.4|16191.4|16161.6|16160.6|16193.4|16192.4|16153.1|16152.1|6085
1638387900000|2021-12-01 19:45:00|16161.8|16160.8|16183.3|16182.3|16191.1|16190.1|16149|16148|5153
1638388200000|2021-12-01 19:50:00|16183.1|16182.1|16142.6|16141.6|16201.1|16200.1|16141.4|16140.4|6674
1638388500000|2021-12-01 19:55:00|16143.9|16142.9|16135.1|16134.1|16166.1|16165.1|16133.4|16132.4|6584
1638388800000|2021-12-01 20:00:00|16135.3|16134.3|16085.1|16084.1|16147.6|16146.6|16084.1|16083.1|10201
1638389100000|2021-12-01 20:05:00|16085.9|16084.9|16060|16059|16102|16101|16056.4|16055.4|10026
1638389400000|2021-12-01 20:10:00|16060.1|16059.1|16069.6|16068.6|16078.1|16077.1|16047|16046|8608
1638389700000|2021-12-01 20:15:00|16069.4|16068.4|16013.1|16012.1|16069.6|16068.6|16008|16007|12430
1638390000000|2021-12-01 20:20:00|16013.7|16012.7|15974|15973|16023.4|16022.4|15961|15960|13995
1638390300000|2021-12-01 20:25:00|15974.5|15973.5|15985.2|15984.2|16014.7|16013.7|15946.2|15945.2|15717
1638390600000|2021-12-01 20:30:00|15983.2|15982.2|16000|15999|16003.8|16002.8|15962.5|15961.5|13680
1638390900000|2021-12-01 20:35:00|15997.7|15996.7|16020.9|16019.9|16028.7|16027.7|15979.9|15978.9|14385
1638391200000|2021-12-01 20:40:00|16021|16020|16047.3|16046.3|16053.4|16052.4|16012.9|16011.9|11146
1638391500000|2021-12-01 20:45:00|16047.7|16046.7|15995.7|15994.7|16053.2|16052.2|15987.2|15986.2|11815
1638391800000|2021-12-01 20:50:00|15994.9|15993.9|15964|15963|15997.9|15996.9|15957.4|15956.4|14774
1638392100000|2021-12-01 20:55:00|15964.3|15963.3|15878.7|15877.7|15968.4|15967.4|15863.3|15862.3|25607
1638392400000|2021-12-01 21:00:00|15879.3|15878.3|15854.6|15852.6|15908.1|15906.1|15830.3|15828.3|16614
1638392700000|2021-12-01 21:05:00|15862.7|15860.7|15875.8|15873.8|15890.1|15888.1|15857.2|15855.2|6900
1638393000000|2021-12-01 21:10:00|15875.7|15873.7|15886.3|15884.3|15900|15898|15875.7|15873.7|4858
1638393300000|2021-12-01 21:15:00|15886.5|15884.5|15874.5|15872.5|15889.1|15887.1|15862.8|15860.8|1945
1638393600000|2021-12-01 21:20:00|15874.6|15872.6|15880.7|15878.7|15881.1|15879.1|15872.2|15870.2|1037
1638393900000|2021-12-01 21:25:00|15880.6|15878.6|15874.7|15872.7|15882.1|15880.1|15868|15866|1000
1638394200000|2021-12-01 21:30:00|15874.6|15872.6|15866.5|15864.5|15875.2|15873.2|15863.3|15861.3|924
1638394500000|2021-12-01 21:35:00|15863.6|15861.6|15869.2|15867.2|15873.8|15871.8|15862|15860|667
1638394800000|2021-12-01 21:40:00|15869.3|15867.3|15851|15849|15872.6|15870.6|15848|15846|983
1638395100000|2021-12-01 21:45:00|15854.1|15852.1|15868.1|15866.1|15868.2|15866.2|15850.5|15848.5|897
1638395400000|2021-12-01 21:50:00|15867.8|15865.8|15871.3|15869.3|15873|15871|15859.8|15857.8|782
1638395700000|2021-12-01 21:55:00|15871.2|15869.2|15863.5|15858.5|15876.7|15874.7|15861.2|15858.5|566
1638396000000|2021-12-01 22:00:00|15863.6|15858.6|15870.2|15865.2|15870.4|15865.4|15863.5|15858.5|0
1638396300000|2021-12-01 22:05:00|15869.8|15864.8|15873|15868|15873|15868|15868.6|15863.6|0
1638396600000|2021-12-01 22:10:00|15872.8|15867.8|15873.1|15868.1|15874.3|15869.3|15872.7|15867.7|0
1638396900000|2021-12-01 22:15:00|15873.3|15868.3|15872.9|15867.9|15873.3|15868.3|15871.3|15866.3|0
1638397200000|2021-12-01 22:20:00|15873|15868|15879.8|15874.8|15879.9|15874.9|15872.6|15867.6|0
1638397500000|2021-12-01 22:25:00|15880.3|15875.3|15882.2|15877.2|15882.3|15877.3|15878.3|15873.3|0
1638397800000|2021-12-01 22:30:00|15882.3|15877.3|15883.5|15878.5|15883.9|15878.9|15881.8|15876.8|0
1638398100000|2021-12-01 22:35:00|15883.4|15878.4|15883.8|15878.8|15884|15879|15883.3|15878.3|0
1638398400000|2021-12-01 22:40:00|15884.8|15879.8|15886.9|15881.9|15888|15883|15884.8|15879.8|0
1638398700000|2021-12-01 22:45:00|15886.8|15881.8|15888.8|15883.8|15889.1|15884.1|15886.6|15881.6|0
1638399000000|2021-12-01 22:50:00|15888.5|15883.5|15896.2|15891.2|15896.4|15891.4|15888.5|15883.5|0
1638399300000|2021-12-01 22:55:00|15896.3|15891.3|15899.3|15894.3|15899.9|15894.9|15895|15890|0
1638399600000|2021-12-01 23:00:00|15896|15894|15907.8|15905.8|15920.2|15918.2|15896|15894|1531
1638399900000|2021-12-01 23:05:00|15907.3|15905.3|15922.7|15920.7|15925.1|15923.1|15905.8|15903.8|674
1638400200000|2021-12-01 23:10:00|15922.5|15920.5|15923.6|15921.6|15937.1|15935.1|15919.8|15917.8|1147
1638400500000|2021-12-01 23:15:00|15923.7|15921.7|15905.8|15903.8|15925.6|15923.6|15903.5|15901.5|914
1638400800000|2021-12-01 23:20:00|15907.3|15905.3|15875.7|15873.7|15909.7|15907.7|15871.3|15869.3|1365
1638401100000|2021-12-01 23:25:00|15875.6|15873.6|15896.3|15894.3|15898.5|15896.5|15875|15873|590
1638401400000|2021-12-01 23:30:00|15896.2|15894.2|15924.7|15922.7|15924.7|15922.7|15896.2|15894.2|991
1638401700000|2021-12-01 23:35:00|15924.8|15922.8|15919.6|15917.6|15928|15926|15916.2|15914.2|578
1638402000000|2021-12-01 23:40:00|15919.2|15917.2|15922.7|15920.7|15924.7|15922.7|15910.6|15908.6|523
1638402300000|2021-12-01 23:45:00|15923.1|15921.1|15933.5|15931.5|15939.8|15937.8|15922.6|15920.6|839
1638402600000|2021-12-01 23:50:00|15933.6|15931.6|15945.5|15943.5|15946|15944|15933.5|15931.5|528
1638402900000|2021-12-01 23:55:00|15945|15943|15951.5|15949.5|15957|15955|15943.2|15941.2|1135
1638403200000|2021-12-02 00:00:00|15951.6|15949.6|15949.7|15947.7|15959.1|15957.1|15943.3|15941.3|741
1638403500000|2021-12-02 00:05:00|15949.6|15947.6|15947.6|15945.6|15954.8|15952.8|15945.6|15943.6|516
1638403800000|2021-12-02 00:10:00|15947.3|15945.3|15934.1|15932.1|15947.3|15945.3|15929.1|15927.1|697
1638404100000|2021-12-02 00:15:00|15934|15932|15941.6|15939.6|15948.8|15946.8|15930.1|15928.1|429
1638404400000|2021-12-02 00:20:00|15940.6|15938.6|15950.2|15948.2|15950.5|15948.5|15938.5|15936.5|345
1638404700000|2021-12-02 00:25:00|15950.3|15948.3|15959.8|15957.8|15960.5|15958.5|15950.3|15948.3|539
1638405000000|2021-12-02 00:30:00|15960|15958|15959.6|15957.6|15965.8|15963.8|15957.8|15955.8|516
1638405300000|2021-12-02 00:35:00|15959.7|15957.7|15958.5|15956.5|15962.2|15960.2|15955.5|15953.5|349
1638405600000|2021-12-02 00:40:00|15958.3|15956.3|15939.2|15937.2|15960.2|15958.2|15938.5|15936.5|1188
1638405900000|2021-12-02 00:45:00|15938.5|15936.5|15923.2|15921.2|15939|15937|15913.6|15911.6|2160
1638406200000|2021-12-02 00:50:00|15923.1|15921.1|15919.7|15917.7|15926.5|15924.5|15908.7|15906.7|1170
1638406500000|2021-12-02 00:55:00|15920.2|15918.2|15930.1|15928.1|15937.2|15935.2|15920.1|15918.1|1057
1638406800000|2021-12-02 01:00:00|15930.2|15928.2|15928.3|15926.3|15944.8|15942.8|15915.2|15913.2|1381
1638407100000|2021-12-02 01:05:00|15929|15927|15938.1|15936.1|15946|15944|15923.5|15921.5|1024
1638407400000|2021-12-02 01:10:00|15939.6|15937.6|15935|15933|15941.6|15939.6|15926.7|15924.7|536
1638407700000|2021-12-02 01:15:00|15935.1|15933.1|15918.2|15916.2|15941.7|15939.7|15918.1|15916.1|885
1638408000000|2021-12-02 01:20:00|15918.3|15916.3|15925.1|15923.1|15932.3|15930.3|15917|15915|593
1638408300000|2021-12-02 01:25:00|15924.8|15922.8|15939.1|15937.1|15949.2|15947.2|15924.8|15922.8|906
1638408600000|2021-12-02 01:30:00|15937.7|15935.7|15941.5|15939.5|15946.1|15944.1|15932.3|15930.3|860
1638408900000|2021-12-02 01:35:00|15941.3|15939.3|15939.1|15937.1|15944.8|15942.8|15932.1|15930.1|631
1638409200000|2021-12-02 01:40:00|15939.2|15937.2|15936.8|15934.8|15950.1|15948.1|15934.6|15932.6|904
1638409500000|2021-12-02 01:45:00|15937|15935|15942.7|15940.7|15946.5|15944.5|15929.8|15927.8|885
1638409800000|2021-12-02 01:50:00|15942|15940|15946.7|15944.7|15951.8|15949.8|15937.3|15935.3|785
1638410100000|2021-12-02 01:55:00|15946.6|15944.6|15979.5|15977.5|15983.8|15981.8|15945.5|15943.5|2096
1638410400000|2021-12-02 02:00:00|15979|15977|15963.3|15961.3|15980.3|15978.3|15952.8|15950.8|2161
1638410700000|2021-12-02 02:05:00|15963.2|15961.2|15965.2|15963.2|15967.5|15965.5|15948.7|15946.7|1121
1638411000000|2021-12-02 02:10:00|15965.1|15963.1|15960.1|15958.1|15972.8|15970.8|15957.2|15955.2|736
1638411300000|2021-12-02 02:15:00|15960|15958|15950.7|15948.7|15960.1|15958.1|15949.3|15947.3|771
1638411600000|2021-12-02 02:20:00|15950.8|15948.8|15956|15954|15956.6|15954.6|15940.3|15938.3|1042
1638411900000|2021-12-02 02:25:00|15956.1|15954.1|15950.2|15948.2|15959.6|15957.6|15947.6|15945.6|654
1638412200000|2021-12-02 02:30:00|15950.5|15948.5|15961.2|15959.2|15965|15963|15949.8|15947.8|641
1638412500000|2021-12-02 02:35:00|15961.1|15959.1|15955.2|15953.2|15965|15963|15952|15950|678
1638412800000|2021-12-02 02:40:00|15955.6|15953.6|15976.2|15974.2|15980.7|15978.7|15954.2|15952.2|1125
1638413100000|2021-12-02 02:45:00|15976.1|15974.1|15970.6|15968.6|15978.6|15976.6|15963.8|15961.8|538
1638413400000|2021-12-02 02:50:00|15970.7|15968.7|15974|15972|15974.5|15972.5|15966.3|15964.3|370
1638413700000|2021-12-02 02:55:00|15973.7|15971.7|15986.7|15984.7|15990.6|15988.6|15971.6|15969.6|1164
1638414000000|2021-12-02 03:00:00|15986.5|15984.5|15977.3|15975.3|15987.5|15985.5|15975.8|15973.8|552
1638414300000|2021-12-02 03:05:00|15977.5|15975.5|15976.2|15974.2|15980.5|15978.5|15970.3|15968.3|552
1638414600000|2021-12-02 03:10:00|15976.3|15974.3|15961.7|15959.7|15979.5|15977.5|15956.7|15954.7|922
1638414900000|2021-12-02 03:15:00|15961.8|15959.8|15954.7|15952.7|15962.6|15960.6|15950.6|15948.6|561
1638415200000|2021-12-02 03:20:00|15954.8|15952.8|15955.6|15953.6|15963.1|15961.1|15954.3|15952.3|310
1638415500000|2021-12-02 03:25:00|15955.3|15953.3|15956.5|15954.5|15959.6|15957.6|15946.3|15944.3|536
1638415800000|2021-12-02 03:30:00|15956.6|15954.6|15957.5|15955.5|15963.3|15961.3|15954.8|15952.8|444
1638416100000|2021-12-02 03:35:00|15957.6|15955.6|15946.1|15944.1|15959.2|15957.2|15935.2|15933.2|932
1638416400000|2021-12-02 03:40:00|15945.2|15943.2|15942.7|15940.7|15946.6|15944.6|15935.8|15933.8|522
1638416700000|2021-12-02 03:45:00|15943|15941|15950.2|15948.2|15954.1|15952.1|15935.2|15933.2|596
1638417000000|2021-12-02 03:50:00|15950.1|15948.1|15952.5|15950.5|15957.2|15955.2|15947|15945|562
1638417300000|2021-12-02 03:55:00|15952.2|15950.2|15954.1|15952.1|15956.2|15954.2|15948.7|15946.7|338
1638417600000|2021-12-02 04:00:00|15954.5|15952.5|15970|15968|15972.1|15970.1|15954|15952|1150
1638417900000|2021-12-02 04:05:00|15969.8|15967.8|15962.2|15960.2|15973.6|15971.6|15959.8|15957.8|578
1638418200000|2021-12-02 04:10:00|15962.3|15960.3|15960.7|15958.7|15965.1|15963.1|15958.6|15956.6|300
1638418500000|2021-12-02 04:15:00|15960.6|15958.6|15953.7|15951.7|15966.2|15964.2|15952.6|15950.6|480
1638418800000|2021-12-02 04:20:00|15953.6|15951.6|15955.1|15953.1|15959.1|15957.1|15949.6|15947.6|426
1638419100000|2021-12-02 04:25:00|15954.6|15952.6|15952.1|15950.1|15954.7|15952.7|15947.7|15945.7|342
1638419400000|2021-12-02 04:30:00|15952|15950|15960|15958|15960.5|15958.5|15943.3|15941.3|638
1638419700000|2021-12-02 04:35:00|15959.8|15957.8|15957|15955|15961.6|15959.6|15952.6|15950.6|360
1638420000000|2021-12-02 04:40:00|15956.8|15954.8|15958.7|15956.7|15964.5|15962.5|15956.6|15954.6|348
1638420300000|2021-12-02 04:45:00|15958.6|15956.6|15962|15960|15963.7|15961.7|15955.3|15953.3|260
1638420600000|2021-12-02 04:50:00|15961.8|15959.8|15947.5|15945.5|15962.5|15960.5|15946.2|15944.2|467
1638420900000|2021-12-02 04:55:00|15947.6|15945.6|15949.2|15947.2|15951.2|15949.2|15943.6|15941.6|545
1638421200000|2021-12-02 05:00:00|15950|15948|15946.5|15944.5|15954|15952|15942.7|15940.7|571
1638421500000|2021-12-02 05:05:00|15947.6|15945.6|15944.5|15942.5|15949.6|15947.6|15941.2|15939.2|366
1638421800000|2021-12-02 05:10:00|15944.6|15942.6|15943.5|15941.5|15947.7|15945.7|15941.5|15939.5|648
1638422100000|2021-12-02 05:15:00|15943.7|15941.7|15947.6|15945.6|15952.2|15950.2|15938.5|15936.5|858
1638422400000|2021-12-02 05:20:00|15947.5|15945.5|15950.6|15948.6|15950.6|15948.6|15941.3|15939.3|617
1638422700000|2021-12-02 05:25:00|15951.5|15949.5|15952.2|15950.2|15954|15952|15946.1|15944.1|521
1638423000000|2021-12-02 05:30:00|15952.3|15950.3|15953.7|15951.7|15958.8|15956.8|15945|15943|818
1638423300000|2021-12-02 05:35:00|15953.8|15951.8|15952|15950|15957|15955|15951.2|15949.2|199
1638423600000|2021-12-02 05:40:00|15951.8|15949.8|15949.1|15947.1|15955|15953|15946.2|15944.2|268
1638423900000|2021-12-02 05:45:00|15949.2|15947.2|15951.6|15949.6|15953.2|15951.2|15946.3|15944.3|420
1638424200000|2021-12-02 05:50:00|15951.1|15949.1|15956.2|15954.2|15959.8|15957.8|15950.5|15948.5|454
1638424500000|2021-12-02 05:55:00|15956.1|15954.1|15954.2|15952.2|15956.1|15954.1|15948.8|15946.8|530
1638424800000|2021-12-02 06:00:00|15954.1|15952.1|15947.2|15945.2|15954.8|15952.8|15941.7|15939.7|837
1638425100000|2021-12-02 06:05:00|15947.3|15945.3|15947.5|15945.5|15951.6|15949.6|15942.2|15940.2|317
1638425400000|2021-12-02 06:10:00|15947.3|15945.3|15953.1|15951.1|15955.3|15953.3|15946.2|15944.2|444
1638425700000|2021-12-02 06:15:00|15953.3|15951.3|15946.1|15944.1|15954.7|15952.7|15943.7|15941.7|457
1638426000000|2021-12-02 06:20:00|15946.2|15944.2|15940.8|15938.8|15948.7|15946.7|15937.5|15935.5|399
1638426300000|2021-12-02 06:25:00|15940.6|15938.6|15944|15942|15944.3|15942.3|15938.3|15936.3|219
1638426600000|2021-12-02 06:30:00|15943.7|15941.7|15955.8|15953.8|15955.8|15953.8|15942.7|15940.7|413
1638426900000|2021-12-02 06:35:00|15955.7|15953.7|15961.7|15959.7|15964|15962|15954.3|15952.3|505
1638427200000|2021-12-02 06:40:00|15962.1|15960.1|15965.5|15963.5|15972.2|15970.2|15958.2|15956.2|1069
1638427500000|2021-12-02 06:45:00|15965.6|15963.6|15964.5|15962.5|15973.8|15971.8|15957.7|15955.7|547
1638427800000|2021-12-02 06:50:00|15963.8|15961.8|15960.5|15958.5|15965|15963|15952.2|15950.2|748
1638428100000|2021-12-02 06:55:00|15960.6|15958.6|15976|15974|15979.6|15977.6|15953.5|15951.5|1264
1638428400000|2021-12-02 07:00:00|15975.7|15973.7|15982.5|15980.5|15984.6|15982.6|15971.6|15969.6|1403
1638428700000|2021-12-02 07:05:00|15982.2|15980.2|15973.3|15971.3|15992.1|15990.1|15972.8|15970.8|1245
1638429000000|2021-12-02 07:10:00|15973.6|15971.6|15976.8|15974.8|15978|15976|15965.2|15963.2|1090
1638429300000|2021-12-02 07:15:00|15977.5|15975.5|15965.1|15963.1|15980.2|15978.2|15961.5|15959.5|678
1638429600000|2021-12-02 07:20:00|15965.6|15963.6|15957.8|15955.8|15967|15965|15952.2|15950.2|762
1638429900000|2021-12-02 07:25:00|15958|15956|15940.2|15938.2|15965.3|15963.3|15932.8|15930.8|1116
1638430200000|2021-12-02 07:30:00|15940.1|15938.1|15939.3|15937.3|15950.2|15948.2|15935.8|15933.8|1282
1638430500000|2021-12-02 07:35:00|15939.5|15937.5|15953|15951|15954.7|15952.7|15939.2|15937.2|589
1638430800000|2021-12-02 07:40:00|15952.8|15950.8|15955|15953|15955|15953|15946.6|15944.6|732
1638431100000|2021-12-02 07:45:00|15955.5|15953.5|15951.7|15949.7|15961.2|15959.2|15945.6|15943.6|957
1638431400000|2021-12-02 07:50:00|15953.1|15951.1|15950.8|15948.8|15953.3|15951.3|15946.7|15944.7|649
1638431700000|2021-12-02 07:55:00|15950.5|15948.5|15936.1|15934.1|15952.3|15950.3|15930.8|15928.8|1067
1638432000000|2021-12-02 08:00:00|15936|15934|15943.7|15941.7|15958.8|15956.8|15931.6|15929.6|2020
1638432300000|2021-12-02 08:05:00|15943.6|15941.6|15915.6|15913.6|15948.7|15946.7|15913.7|15911.7|2123
1638432600000|2021-12-02 08:10:00|15915.5|15913.5|15918.3|15916.3|15919.7|15917.7|15908|15906|2022
1638432900000|2021-12-02 08:15:00|15918.2|15916.2|15949|15947|15949.5|15947.5|15915.6|15913.6|1776
1638433200000|2021-12-02 08:20:00|15949.1|15947.1|15964.5|15962.5|15966.5|15964.5|15943.1|15941.1|1296
1638433500000|2021-12-02 08:25:00|15964.6|15962.6|15953.3|15951.3|15967.2|15965.2|15949.1|15947.1|975
1638433800000|2021-12-02 08:30:00|15953.6|15951.6|15926.2|15924.2|15953.8|15951.8|15918.1|15916.1|1745
1638434100000|2021-12-02 08:35:00|15926.3|15924.3|15925.7|15923.7|15939.6|15937.6|15917.8|15915.8|1402
1638434400000|2021-12-02 08:40:00|15925.6|15923.6|15943.7|15941.7|15947.6|15945.6|15923.3|15921.3|1116
1638434700000|2021-12-02 08:45:00|15943.8|15941.8|15943.1|15941.1|15950.7|15948.7|15934.7|15932.7|840
1638435000000|2021-12-02 08:50:00|15942.8|15940.8|15957.3|15955.3|15958.6|15956.6|15942.6|15940.6|744
1638435300000|2021-12-02 08:55:00|15957.2|15955.2|15952.8|15950.8|15962.3|15960.3|15950.2|15948.2|737
1638435600000|2021-12-02 09:00:00|15953.1|15951.1|15971.1|15969.1|15972.8|15970.8|15944.5|15942.5|1276
1638435900000|2021-12-02 09:05:00|15970.8|15968.8|15968.7|15966.7|15976.6|15974.6|15967.3|15965.3|868
1638436200000|2021-12-02 09:10:00|15968.8|15966.8|15976.7|15974.7|15978.8|15976.8|15964.1|15962.1|771
1638436500000|2021-12-02 09:15:00|15976.6|15974.6|15989.3|15987.3|15992.1|15990.1|15972.8|15970.8|1180
1638436800000|2021-12-02 09:20:00|15989.2|15987.2|15993.6|15991.6|15996|15994|15978.1|15976.1|976
1638437100000|2021-12-02 09:25:00|15993|15991|15973.7|15971.7|15993|15991|15971.6|15969.6|1055
1638437400000|2021-12-02 09:30:00|15973.8|15971.8|15952.3|15950.3|15974.2|15972.2|15951.2|15949.2|1113
1638437700000|2021-12-02 09:35:00|15952.5|15950.5|15950.6|15948.6|15952.7|15950.7|15936.8|15934.8|1363
1638438000000|2021-12-02 09:40:00|15950.7|15948.7|15939.5|15937.5|15953.5|15951.5|15933.3|15931.3|1149
1638438300000|2021-12-02 09:45:00|15939.3|15937.3|15929.6|15927.6|15941.6|15939.6|15929|15927|746
1638438600000|2021-12-02 09:50:00|15929.7|15927.7|15939.6|15937.6|15943.6|15941.6|15928.3|15926.3|707
1638438900000|2021-12-02 09:55:00|15939.5|15937.5|15949.8|15947.8|15954.3|15952.3|15938|15936|730
1638439200000|2021-12-02 10:00:00|15950|15948|15946.6|15944.6|15955.8|15953.8|15939.5|15937.5|598
1638439500000|2021-12-02 10:05:00|15946.5|15944.5|15941.3|15939.3|15949.3|15947.3|15938.7|15936.7|401
1638439800000|2021-12-02 10:10:00|15941.5|15939.5|15905.7|15903.7|15941.6|15939.6|15905.7|15903.7|1556
1638440100000|2021-12-02 10:15:00|15906.1|15904.1|15908.7|15906.7|15910.2|15908.2|15894.5|15892.5|2382
1638440400000|2021-12-02 10:20:00|15908.6|15906.6|15918.3|15916.3|15920.8|15918.8|15893.7|15891.7|1615
1638440700000|2021-12-02 10:25:00|15918.5|15916.5|15921.2|15919.2|15925.5|15923.5|15913.6|15911.6|821
1638441000000|2021-12-02 10:30:00|15921.1|15919.1|15925.5|15923.5|15925.7|15923.7|15908.3|15906.3|990
1638441300000|2021-12-02 10:35:00|15925.3|15923.3|15946.6|15944.6|15948.3|15946.3|15921.6|15919.6|1616
1638441600000|2021-12-02 10:40:00|15946.7|15944.7|15934.8|15932.8|15949.3|15947.3|15932.1|15930.1|884
1638441900000|2021-12-02 10:45:00|15935|15933|15940|15938|15945.1|15943.1|15934.1|15932.1|488
1638442200000|2021-12-02 10:50:00|15939.7|15937.7|15940.3|15938.3|15943.8|15941.8|15926.2|15924.2|723
1638442500000|2021-12-02 10:55:00|15940.1|15938.1|15941.5|15939.5|15943.5|15941.5|15931.6|15929.6|545
1638442800000|2021-12-02 11:00:00|15941|15939|15930.3|15928.3|15942.8|15940.8|15924.8|15922.8|621
1638443100000|2021-12-02 11:05:00|15930.5|15928.5|15943.8|15941.8|15943.8|15941.8|15930.3|15928.3|494
1638443400000|2021-12-02 11:10:00|15944|15942|15933.5|15931.5|15947|15945|15928.5|15926.5|573
1638443700000|2021-12-02 11:15:00|15933.3|15931.3|15921.8|15919.8|15934.2|15932.2|15919.7|15917.7|783
1638444000000|2021-12-02 11:20:00|15922|15920|15922.7|15920.7|15930.5|15928.5|15917.2|15915.2|664
1638444300000|2021-12-02 11:25:00|15922.5|15920.5|15917.6|15915.6|15928.3|15926.3|15912.1|15910.1|1159
1638444600000|2021-12-02 11:30:00|15917.7|15915.7|15920.2|15918.2|15932.5|15930.5|15917.5|15915.5|658
1638444900000|2021-12-02 11:35:00|15919.8|15917.8|15916.7|15914.7|15921.6|15919.6|15905.8|15903.8|959
1638445200000|2021-12-02 11:40:00|15916.8|15914.8|15911.6|15909.6|15920.5|15918.5|15907|15905|693
1638445500000|2021-12-02 11:45:00|15911.5|15909.5|15911.7|15909.7|15918.1|15916.1|15909.6|15907.6|653
1638445800000|2021-12-02 11:50:00|15911.1|15909.1|15906.7|15904.7|15913.1|15911.1|15900.8|15898.8|1158
1638446100000|2021-12-02 11:55:00|15907.1|15905.1|15913.6|15911.6|15919.3|15917.3|15907|15905|781
1638446400000|2021-12-02 12:00:00|15913.5|15911.5|15916.1|15914.1|15926.6|15924.6|15908.3|15906.3|906
1638446700000|2021-12-02 12:05:00|15916.3|15914.3|15880.3|15878.3|15916.7|15914.7|15880.3|15878.3|1986
1638447000000|2021-12-02 12:10:00|15880.2|15878.2|15877.8|15875.8|15893|15891|15873.8|15871.8|2202
1638447300000|2021-12-02 12:15:00|15877.1|15875.1|15860.2|15858.2|15882.3|15880.3|15856.8|15854.8|2182
1638447600000|2021-12-02 12:20:00|15860.7|15858.7|15860.6|15858.6|15868.6|15866.6|15854.8|15852.8|1348
1638447900000|2021-12-02 12:25:00|15860.5|15858.5|15841.7|15839.7|15862.2|15860.2|15822.7|15820.7|3731
1638448200000|2021-12-02 12:30:00|15840.3|15838.3|15832.8|15830.8|15846.1|15844.1|15828.5|15826.5|2639
1638448500000|2021-12-02 12:35:00|15833.2|15831.2|15841.5|15839.5|15846.6|15844.6|15830.1|15828.1|1798
1638448800000|2021-12-02 12:40:00|15841.3|15839.3|15816.3|15814.3|15841.3|15839.3|15805|15803|3597
1638449100000|2021-12-02 12:45:00|15816|15814|15825.2|15823.2|15828|15826|15815.3|15813.3|1453
1638449400000|2021-12-02 12:50:00|15825.1|15823.1|15845.8|15843.8|15847.1|15845.1|15823.2|15821.2|1888
1638449700000|2021-12-02 12:55:00|15845.7|15843.7|15864|15862|15866.7|15864.7|15844.8|15842.8|2285
1638450000000|2021-12-02 13:00:00|15863.3|15861.3|15872.3|15870.3|15873.5|15871.5|15848.3|15846.3|3122
1638450300000|2021-12-02 13:05:00|15872.1|15870.1|15887.1|15885.1|15892.2|15890.2|15868.7|15866.7|2994
1638450600000|2021-12-02 13:10:00|15887.2|15885.2|15874.6|15872.6|15890|15888|15863.6|15861.6|2278
1638450900000|2021-12-02 13:15:00|15874.7|15872.7|15855.8|15853.8|15880.6|15878.6|15854.3|15852.3|1844
1638451200000|2021-12-02 13:20:00|15854.8|15852.8|15829.5|15827.5|15865.3|15863.3|15829.2|15827.2|2683
1638451500000|2021-12-02 13:25:00|15829.6|15827.6|15840.5|15838.5|15843.7|15841.7|15821.7|15819.7|2366
1638451800000|2021-12-02 13:30:00|15840.2|15838.2|15854|15852|15857.5|15855.5|15833.6|15831.6|2315
1638452100000|2021-12-02 13:35:00|15853.8|15851.8|15825.3|15823.3|15853.8|15851.8|15824.1|15822.1|1866
1638452400000|2021-12-02 13:40:00|15825|15823|15800.6|15798.6|15830.1|15828.1|15800|15798|3137
1638452700000|2021-12-02 13:45:00|15800.8|15798.8|15811.8|15809.8|15813.8|15811.8|15794.1|15792.1|2656
1638453000000|2021-12-02 13:50:00|15809.6|15807.6|15831.7|15829.7|15832.7|15830.7|15803.1|15801.1|2560
1638453300000|2021-12-02 13:55:00|15832|15830|15836.3|15834.3|15843.7|15841.7|15832|15830|2556
1638453600000|2021-12-02 14:00:00|15836.5|15834.5|15832.5|15830.5|15866|15864|15832.2|15830.2|3883
1638453900000|2021-12-02 14:05:00|15832.6|15830.6|15832.3|15830.3|15835.3|15833.3|15809.3|15807.3|3154
1638454200000|2021-12-02 14:10:00|15832.2|15830.2|15839.5|15837.5|15839.5|15837.5|15820.7|15818.7|2643
1638454500000|2021-12-02 14:15:00|15839.1|15837.1|15833.8|15831.8|15850.3|15848.3|15828.3|15826.3|1962
1638454800000|2021-12-02 14:20:00|15833.7|15831.7|15836|15834|15845|15843|15828.2|15826.2|1426
1638455100000|2021-12-02 14:25:00|15835.8|15833.8|15825.6|15823.6|15849.5|15847.5|15820|15818|3461
1638455400000|2021-12-02 14:30:00|15825.1|15824.1|15843.6|15842.6|15875.2|15874.2|15792.2|15791.2|22685
1638455700000|2021-12-02 14:35:00|15844.1|15843.1|15950.1|15949.1|15951.2|15950.2|15825.8|15824.8|20150
1638456000000|2021-12-02 14:40:00|15951.6|15950.6|15943.6|15942.6|15980.7|15979.7|15918.1|15917.1|14353
1638456300000|2021-12-02 14:45:00|15943.1|15942.1|15961.2|15960.2|15988.7|15987.7|15922.2|15921.2|14629
1638456600000|2021-12-02 14:50:00|15962.3|15961.3|16002.6|16001.6|16006.2|16005.2|15940.5|15939.5|13920
1638456900000|2021-12-02 14:55:00|16001.7|16000.7|15996.2|15995.2|16003.7|16002.7|15970.1|15969.1|11355
1638457200000|2021-12-02 15:00:00|15996.1|15995.1|16020.5|16019.5|16028.6|16027.6|15952.7|15951.7|15597
1638457500000|2021-12-02 15:05:00|16020.7|16019.7|15935.6|15934.6|16022.5|16021.5|15926.3|15925.3|12762
1638457800000|2021-12-02 15:10:00|15934.4|15933.4|15905.6|15904.6|15943.4|15942.4|15891|15890|13495
1638458100000|2021-12-02 15:15:00|15906.4|15905.4|15862.6|15861.6|15913.5|15912.5|15855.7|15854.7|11485
1638458400000|2021-12-02 15:20:00|15862.7|15861.7|15890.4|15889.4|15896.6|15895.6|15839.2|15838.2|13666
1638458700000|2021-12-02 15:25:00|15890.2|15889.2|15911|15910|15928.2|15927.2|15860.7|15859.7|12467
1638459000000|2021-12-02 15:30:00|15910.9|15909.9|15843.1|15842.1|15925.1|15924.1|15841.4|15840.4|11691
1638459300000|2021-12-02 15:35:00|15843.4|15842.4|15817.1|15816.1|15850.1|15849.1|15797.5|15796.5|11590
1638459600000|2021-12-02 15:40:00|15817.2|15816.2|15775.5|15774.5|15847.7|15846.7|15774.2|15773.2|12204
1638459900000|2021-12-02 15:45:00|15775.9|15774.9|15838.6|15837.6|15859|15858|15764.7|15763.7|12661
1638460200000|2021-12-02 15:50:00|15839|15838|15802.7|15801.7|15860.5|15859.5|15799|15798|10574
1638460500000|2021-12-02 15:55:00|15803|15802|15893.9|15892.9|15908.2|15907.2|15801|15800|12932
1638460800000|2021-12-02 16:00:00|15894|15893|15880.5|15879.5|15912.4|15911.4|15857.5|15856.5|9931
1638461100000|2021-12-02 16:05:00|15880.7|15879.7|15940.5|15939.5|15947.2|15946.2|15875|15874|10734
1638461400000|2021-12-02 16:10:00|15940.7|15939.7|15940.7|15939.7|15954.1|15953.1|15910.7|15909.7|8851
1638461700000|2021-12-02 16:15:00|15940.9|15939.9|15962.4|15961.4|15984.7|15983.7|15940.4|15939.4|8852
1638462000000|2021-12-02 16:20:00|15962.5|15961.5|15941.1|15940.1|15987|15986|15938.2|15937.2|6998
1638462300000|2021-12-02 16:25:00|15941|15940|15960.2|15959.2|15976.5|15975.5|15939.7|15938.7|6022
1638462600000|2021-12-02 16:30:00|15960.4|15959.4|15898.4|15897.4|15969.5|15968.5|15884.7|15883.7|11951
1638462900000|2021-12-02 16:35:00|15898.6|15897.6|15910.9|15909.9|15938.9|15937.9|15889.6|15888.6|7964
1638463200000|2021-12-02 16:40:00|15910.7|15909.7|15897.2|15896.2|15952.7|15951.7|15888.5|15887.5|9250
1638463500000|2021-12-02 16:45:00|15895|15894|15928.5|15927.5|15932|15931|15873.2|15872.2|9333
1638463800000|2021-12-02 16:50:00|15927.5|15926.5|15921.2|15920.2|15939|15938|15905.1|15904.1|6161
1638464100000|2021-12-02 16:55:00|15920.6|15919.6|15960.6|15959.6|15972.1|15971.1|15892.4|15891.4|7194
1638464400000|2021-12-02 17:00:00|15960.2|15959.2|15986.5|15985.5|15993|15992|15943.5|15942.5|7561
1638464700000|2021-12-02 17:05:00|15987.2|15986.2|16012.7|16011.7|16013.2|16012.2|15967.6|15966.6|7085
1638465000000|2021-12-02 17:10:00|16012.5|16011.5|16012.7|16011.7|16015|16014|15989.4|15988.4|6965
1638465300000|2021-12-02 17:15:00|16012.5|16011.5|16010.9|16009.9|16019.1|16018.1|15997|15996|4647
1638465600000|2021-12-02 17:20:00|16011|16010|16047.4|16046.4|16054|16053|16010.9|16009.9|9669
1638465900000|2021-12-02 17:25:00|16048.2|16047.2|16050.7|16049.7|16062.5|16061.5|16038.7|16037.7|5277
1638466200000|2021-12-02 17:30:00|16050.5|16049.5|16020.7|16019.7|16056.7|16055.7|16018.7|16017.7|5957
1638466500000|2021-12-02 17:35:00|16020.6|16019.6|16017.5|16016.5|16029.9|16028.9|15994.5|15993.5|7172
1638466800000|2021-12-02 17:40:00|16018.8|16017.8|16014.3|16013.3|16040.7|16039.7|16007.1|16006.1|5390
1638467100000|2021-12-02 17:45:00|16014.5|16013.5|16047.1|16046.1|16050.1|16049.1|16014.5|16013.5|5804
1638467400000|2021-12-02 17:50:00|16047.2|16046.2|16003.1|16002.1|16050.1|16049.1|15999|15998|6288
1638467700000|2021-12-02 17:55:00|16003.3|16002.3|15999.6|15998.6|16015.3|16014.3|15989.1|15988.1|6947
1638468000000|2021-12-02 18:00:00|15999.8|15998.8|16010.1|16009.1|16013.1|16012.1|15962.2|15961.2|11552
1638468300000|2021-12-02 18:05:00|16009|16008|15987|15986|16020.3|16019.3|15973.3|15972.3|5484
1638468600000|2021-12-02 18:10:00|15987.2|15986.2|16015.5|16014.5|16015.6|16014.6|15973.2|15972.2|5107
1638468900000|2021-12-02 18:15:00|16015.3|16014.3|15991.7|15990.7|16016.6|16015.6|15984|15983|3515
1638469200000|2021-12-02 18:20:00|15993.3|15992.3|15949.6|15948.6|15996.7|15995.7|15938.8|15937.8|6992
1638469500000|2021-12-02 18:25:00|15949.3|15948.3|15948.6|15947.6|15966.3|15965.3|15938.8|15937.8|5020
1638469800000|2021-12-02 18:30:00|15948.8|15947.8|15977.6|15976.6|15983.3|15982.3|15925.3|15924.3|7407
1638470100000|2021-12-02 18:35:00|15977.8|15976.8|15985.8|15984.8|15990.2|15989.2|15960.2|15959.2|3896
1638470400000|2021-12-02 18:40:00|15986|15985|15963.3|15962.3|15992.2|15991.2|15959.5|15958.5|3523
1638470700000|2021-12-02 18:45:00|15964.3|15963.3|15945.8|15944.8|15965.7|15964.7|15933.1|15932.1|5247
1638471000000|2021-12-02 18:50:00|15946.1|15945.1|15996.3|15995.3|16004|16003|15928.2|15927.2|6973
1638471300000|2021-12-02 18:55:00|15996.2|15995.2|16011.1|16010.1|16015.1|16014.1|15994.2|15993.2|3706
1638471600000|2021-12-02 19:00:00|16009.6|16008.6|16001.2|16000.2|16018.3|16017.3|15990.7|15989.7|4668
1638471900000|2021-12-02 19:05:00|16003|16002|16002.6|16001.6|16013.8|16012.8|15985.8|15984.8|4011
1638472200000|2021-12-02 19:10:00|16003.6|16002.6|15983.6|15982.6|16007.3|16006.3|15975.2|15974.2|4123
1638472500000|2021-12-02 19:15:00|15983.2|15982.2|16018.5|16017.5|16028.1|16027.1|15983|15982|5393
1638472800000|2021-12-02 19:20:00|16019|16018|16001.6|16000.6|16019.8|16018.8|15999.3|15998.3|3177
1638473100000|2021-12-02 19:25:00|16001.7|16000.7|16022.6|16021.6|16026.2|16025.2|15989.3|15988.3|3462
1638473400000|2021-12-02 19:30:00|16022.8|16021.8|16016.7|16015.7|16031.6|16030.6|16010.8|16009.8|3629
1638473700000|2021-12-02 19:35:00|16016.8|16015.8|16011.7|16010.7|16026.7|16025.7|15998.3|15997.3|3148
1638474000000|2021-12-02 19:40:00|16011.5|16010.5|16008|16007|16019.5|16018.5|15996|15995|2820
1638474300000|2021-12-02 19:45:00|16007.8|16006.8|15976.3|15975.3|16013.8|16012.8|15975.5|15974.5|3957
1638474600000|2021-12-02 19:50:00|15976.7|15975.7|15976.1|15975.1|15998|15997|15958|15957|6818
1638474900000|2021-12-02 19:55:00|15975.7|15974.7|15998.6|15997.6|16015.5|16014.5|15973.7|15972.7|4264
1638475200000|2021-12-02 20:00:00|15998.7|15997.7|16023|16022|16026|16025|15998.2|15997.2|4513
1638475500000|2021-12-02 20:05:00|16023.8|16022.8|16031.6|16030.6|16044.8|16043.8|16013.6|16012.6|4737
1638475800000|2021-12-02 20:10:00|16031.3|16030.3|16004.6|16003.6|16032.3|16031.3|15977.2|15976.2|7531
1638476100000|2021-12-02 20:15:00|16006.6|16005.6|16000.8|15999.8|16016.2|16015.2|15991.8|15990.8|3579
1638476400000|2021-12-02 20:20:00|15999.9|15998.9|15985|15984|16007.8|16006.8|15983.7|15982.7|4650
1638476700000|2021-12-02 20:25:00|15986.7|15985.7|15993.2|15992.2|16011.4|16010.4|15980.9|15979.9|3803
1638477000000|2021-12-02 20:30:00|15992.5|15991.5|16034.4|16033.4|16042.4|16041.4|15991.2|15990.2|5904
1638477300000|2021-12-02 20:35:00|16033.7|16032.7|16046.9|16045.9|16049.4|16048.4|16022.3|16021.3|4007
1638477600000|2021-12-02 20:40:00|16046.8|16045.8|16047.3|16046.3|16067.7|16066.7|16042.2|16041.2|5946
1638477900000|2021-12-02 20:45:00|16047.2|16046.2|16036.7|16035.7|16053.3|16052.3|16015.7|16014.7|6725
1638478200000|2021-12-02 20:50:00|16029.7|16028.7|15981.5|15980.5|16033.5|16032.5|15967.3|15966.3|12763
1638478500000|2021-12-02 20:55:00|15980.8|15979.8|15997.8|15996.8|16003.3|16002.3|15949.9|15948.9|16964
1638478800000|2021-12-02 21:00:00|15996.4|15995.4|15990.4|15988.4|16009.8|16007.8|15978.3|15976.3|7105
1638479100000|2021-12-02 21:05:00|15990.3|15988.3|15989.8|15987.8|16004.3|16002.3|15986.2|15984.2|2662
1638479400000|2021-12-02 21:10:00|15989.9|15987.9|15980.9|15978.9|15999.8|15997.8|15978.5|15976.5|1770
1638479700000|2021-12-02 21:15:00|15981.9|15979.9|15994.8|15992.8|15999.3|15997.3|15979.5|15977.5|747
1638480000000|2021-12-02 21:20:00|15994.5|15992.5|15995.7|15993.7|16003.2|16001.2|15992.4|15990.4|401
1638480300000|2021-12-02 21:25:00|15995.5|15993.5|15998.5|15996.5|15999.7|15997.7|15993.9|15991.9|312
1638480600000|2021-12-02 21:30:00|15998.8|15996.8|16009.8|16007.8|16011.4|16009.4|15996.7|15994.7|808
1638480900000|2021-12-02 21:35:00|16009.9|16007.9|16007.3|16005.3|16011.8|16009.8|16002.3|16000.3|397
1638481200000|2021-12-02 21:40:00|16007.4|16005.4|16009.4|16007.4|16015.5|16013.5|16007.4|16005.4|455
1638481500000|2021-12-02 21:45:00|16010.4|16008.4|16009.7|16007.7|16014.5|16012.5|16007.8|16005.8|346
1638481800000|2021-12-02 21:50:00|16009.8|16007.8|16016.4|16014.4|16016.9|16014.9|16005.8|16003.8|330
1638482100000|2021-12-02 21:55:00|16016.2|16014.2|16018.9|16013.9|16019.4|16017.4|16012.2|16010.2|217
1638482400000|2021-12-02 22:00:00|16018.6|16013.6|16013.8|16008.8|16018.6|16013.6|16013.7|16008.7|0
1638482700000|2021-12-02 22:05:00|16013.4|16008.4|16018.5|16013.5|16019.9|16014.9|16013.4|16008.4|0
1638483000000|2021-12-02 22:10:00|16018.3|16013.3|16020.1|16015.1|16020.6|16015.6|16018.3|16013.3|0
1638483300000|2021-12-02 22:15:00|16020|16015|16018.3|16013.3|16020.1|16015.1|16018|16013|0
1638483600000|2021-12-02 22:20:00|16018.2|16013.2|16016.9|16011.9|16018.4|16013.4|16016.7|16011.7|0
1638483900000|2021-12-02 22:25:00|16016.7|16011.7|16017.4|16012.4|16017.4|16012.4|16016.4|16011.4|0
1638484200000|2021-12-02 22:30:00|16017.3|16012.3|16019.2|16014.2|16019.2|16014.2|16016.8|16011.8|0
1638484500000|2021-12-02 22:35:00|16019.3|16014.3|16020.4|16015.4|16020.4|16015.4|16019.3|16014.3|0
1638484800000|2021-12-02 22:40:00|16020.3|16015.3|16019.6|16014.6|16021.1|16016.1|16018.8|16013.8|0
1638485100000|2021-12-02 22:45:00|16019.3|16014.3|16018.5|16013.5|16020.1|16015.1|16018.4|16013.4|0
1638485400000|2021-12-02 22:50:00|16018.4|16013.4|16017.5|16012.5|16018.5|16013.5|16016.7|16011.7|0
1638485700000|2021-12-02 22:55:00|16017.8|16012.8|16018.5|16013.5|16020|16015|16017.8|16012.8|0
1638486000000|2021-12-02 23:00:00|16022.2|16020.2|16022.5|16020.5|16029.4|16027.4|16014|16012|902
1638486300000|2021-12-02 23:05:00|16022.8|16020.8|16016.3|16014.3|16026.9|16024.9|16016|16014|307
1638486600000|2021-12-02 23:10:00|16017.8|16015.8|16000.7|15998.7|16018.2|16016.2|15995.8|15993.8|809
1638486900000|2021-12-02 23:15:00|16000.8|15998.8|15986.9|15984.9|16004|16002|15978.9|15976.9|1028
1638487200000|2021-12-02 23:20:00|15987|15985|15973.5|15971.5|15993.9|15991.9|15970|15968|898
1638487500000|2021-12-02 23:25:00|15973.8|15971.8|15970.7|15968.7|15983.9|15981.9|15970.2|15968.2|470
1638487800000|2021-12-02 23:30:00|15970.8|15968.8|15968.4|15966.4|15974.9|15972.9|15963.9|15961.9|733
1638488100000|2021-12-02 23:35:00|15968.5|15966.5|15965.7|15963.7|15973.8|15971.8|15965.5|15963.5|453
1638488400000|2021-12-02 23:40:00|15965.5|15963.5|15962|15960|15971.5|15969.5|15955.5|15953.5|686
1638488700000|2021-12-02 23:45:00|15962.3|15960.3|15963.9|15961.9|15969.3|15967.3|15959.9|15957.9|429
1638489000000|2021-12-02 23:50:00|15964|15962|15956.4|15954.4|15964.4|15962.4|15947.7|15945.7|901
1638489300000|2021-12-02 23:55:00|15956.5|15954.5|15939.7|15937.7|15959.9|15957.9|15932.7|15930.7|1291
1638489600000|2021-12-03 00:00:00|15939.5|15937.5|15923.3|15921.3|15944.8|15942.8|15912.7|15910.7|1947
1638489900000|2021-12-03 00:05:00|15923.9|15921.9|15934.3|15932.3|15935.3|15933.3|15921.3|15919.3|1053
1638490200000|2021-12-03 00:10:00|15934.2|15932.2|15941.7|15939.7|15942.8|15940.8|15927.4|15925.4|817
1638490500000|2021-12-03 00:15:00|15941.3|15939.3|15947.8|15945.8|15949.3|15947.3|15930.8|15928.8|765
1638490800000|2021-12-03 00:20:00|15947.7|15945.7|15941.9|15939.9|15952.3|15950.3|15941.2|15939.2|639
1638491100000|2021-12-03 00:25:00|15942|15940|15955.5|15953.5|15958.5|15956.5|15941.9|15939.9|653
1638491400000|2021-12-03 00:30:00|15956.2|15954.2|15958.4|15956.4|15965.5|15963.5|15951.2|15949.2|726
1638491700000|2021-12-03 00:35:00|15958.3|15956.3|15954.2|15952.2|15961|15959|15948.5|15946.5|490
1638492000000|2021-12-03 00:40:00|15954.3|15952.3|15951.7|15949.7|15960.3|15958.3|15946.5|15944.5|537
1638492300000|2021-12-03 00:45:00|15951.5|15949.5|15945.2|15943.2|15953.2|15951.2|15942.5|15940.5|472
1638492600000|2021-12-03 00:50:00|15945|15943|15935.8|15933.8|15948.5|15946.5|15934.7|15932.7|518
1638492900000|2021-12-03 00:55:00|15935.7|15933.7|15943.2|15941.2|15946.4|15944.4|15935.5|15933.5|378
1638493200000|2021-12-03 01:00:00|15943|15941|15940.9|15938.9|15949.7|15947.7|15933.2|15931.2|565
1638493500000|2021-12-03 01:05:00|15940.8|15938.8|15965.5|15963.5|15966.8|15964.8|15940.7|15938.7|723
1638493800000|2021-12-03 01:10:00|15965.7|15963.7|15952.7|15950.7|15967.4|15965.4|15950.2|15948.2|508
1638494100000|2021-12-03 01:15:00|15952.2|15950.2|15959.7|15957.7|15959.7|15957.7|15947.2|15945.2|480
1638494400000|2021-12-03 01:20:00|15960.7|15958.7|15940.5|15938.5|15961.5|15959.5|15940|15938|484
1638494700000|2021-12-03 01:25:00|15940.4|15938.4|15929.9|15927.9|15942.4|15940.4|15928|15926|446
1638495000000|2021-12-03 01:30:00|15930|15928|15926.9|15924.9|15931|15929|15916.2|15914.2|1064
1638495300000|2021-12-03 01:35:00|15927.2|15925.2|15912.7|15910.7|15927.2|15925.2|15905.4|15903.4|1173
1638495600000|2021-12-03 01:40:00|15912.8|15910.8|15894.5|15892.5|15913.7|15911.7|15884.7|15882.7|1660
1638495900000|2021-12-03 01:45:00|15894.4|15892.4|15883.2|15881.2|15894.4|15892.4|15864.4|15862.4|1807
1638496200000|2021-12-03 01:50:00|15882.5|15880.5|15898.4|15896.4|15899.9|15897.9|15881.4|15879.4|836
1638496500000|2021-12-03 01:55:00|15898.5|15896.5|15903|15901|15905.8|15903.8|15893.8|15891.8|677
1638496800000|2021-12-03 02:00:00|15903.4|15901.4|15908.3|15906.3|15916.4|15914.4|15899.2|15897.2|616
1638497100000|2021-12-03 02:05:00|15908|15906|15903.4|15901.4|15914.3|15912.3|15899.4|15897.4|777
1638497400000|2021-12-03 02:10:00|15903.3|15901.3|15914.7|15912.7|15915.5|15913.5|15898.8|15896.8|719
1638497700000|2021-12-03 02:15:00|15914.5|15912.5|15902.4|15900.4|15918.3|15916.3|15901.5|15899.5|529
1638498000000|2021-12-03 02:20:00|15902.3|15900.3|15894.4|15892.4|15903|15901|15893.9|15891.9|607
1638498300000|2021-12-03 02:25:00|15894.3|15892.3|15899.9|15897.9|15902|15900|15889.5|15887.5|500
1638498600000|2021-12-03 02:30:00|15900.2|15898.2|15897.2|15895.2|15902.8|15900.8|15892.9|15890.9|406
1638498900000|2021-12-03 02:35:00|15897.4|15895.4|15891.4|15889.4|15899|15897|15888.8|15886.8|322
1638499200000|2021-12-03 02:40:00|15891.5|15889.5|15886.9|15884.9|15900|15898|15886.5|15884.5|323
1638499500000|2021-12-03 02:45:00|15887|15885|15908.8|15906.8|15913.7|15911.7|15887|15885|632
1638499800000|2021-12-03 02:50:00|15908.9|15906.9|15907.9|15905.9|15913.7|15911.7|15905.8|15903.8|315
1638500100000|2021-12-03 02:55:00|15907.4|15905.4|15917.7|15915.7|15920.5|15918.5|15907|15905|425
1638500400000|2021-12-03 03:00:00|15917.5|15915.5|15917.9|15915.9|15922.4|15920.4|15915.4|15913.4|540
1638500700000|2021-12-03 03:05:00|15918|15916|15917.5|15915.5|15920.8|15918.8|15912.9|15910.9|288
1638501000000|2021-12-03 03:10:00|15917.4|15915.4|15918.8|15916.8|15918.9|15916.9|15910.7|15908.7|238
1638501300000|2021-12-03 03:15:00|15918.9|15916.9|15927.2|15925.2|15928.8|15926.8|15917.8|15915.8|576
1638501600000|2021-12-03 03:20:00|15927.5|15925.5|15922.3|15920.3|15935.4|15933.4|15918.5|15916.5|597
1638501900000|2021-12-03 03:25:00|15922.5|15920.5|15928.4|15926.4|15929.5|15927.5|15921.3|15919.3|195
1638502200000|2021-12-03 03:30:00|15929.7|15927.7|15930.3|15928.3|15938.3|15936.3|15928.3|15926.3|391
1638502500000|2021-12-03 03:35:00|15929.9|15927.9|15947.7|15945.7|15949.9|15947.9|15929.2|15927.2|471
1638502800000|2021-12-03 03:40:00|15947.9|15945.9|15946.2|15944.2|15950.3|15948.3|15943.5|15941.5|301
1638503100000|2021-12-03 03:45:00|15946.3|15944.3|15954.2|15952.2|15960.4|15958.4|15944.7|15942.7|691
1638503400000|2021-12-03 03:50:00|15954.3|15952.3|15957.7|15955.7|15961.9|15959.9|15953.3|15951.3|295
1638503700000|2021-12-03 03:55:00|15957.5|15955.5|15951.4|15949.4|15957.7|15955.7|15945.9|15943.9|457
1638504000000|2021-12-03 04:00:00|15951.5|15949.5|15960|15958|15967.8|15965.8|15951.5|15949.5|583
1638504300000|2021-12-03 04:05:00|15960.2|15958.2|15967.7|15965.7|15975.5|15973.5|15958.2|15956.2|828
1638504600000|2021-12-03 04:10:00|15967.8|15965.8|15967.7|15965.7|15969.3|15967.3|15962.3|15960.3|344
1638504900000|2021-12-03 04:15:00|15967.9|15965.9|15963.9|15961.9|15968.4|15966.4|15962.4|15960.4|218
1638505200000|2021-12-03 04:20:00|15964|15962|15953.8|15951.8|15966|15964|15950.3|15948.3|643
1638505500000|2021-12-03 04:25:00|15953.7|15951.7|15954.7|15952.7|15960.7|15958.7|15952.7|15950.7|454
1638505800000|2021-12-03 04:30:00|15954.8|15952.8|15956.4|15954.4|15962.4|15960.4|15954.8|15952.8|465
1638506100000|2021-12-03 04:35:00|15956.7|15954.7|15955.9|15953.9|15960.5|15958.5|15951.9|15949.9|386
1638506400000|2021-12-03 04:40:00|15958.4|15956.4|15980.7|15978.7|15982.7|15980.7|15955.7|15953.7|1050
1638506700000|2021-12-03 04:45:00|15980.5|15978.5|15973.3|15971.3|15984.3|15982.3|15972.3|15970.3|640
1638507000000|2021-12-03 04:50:00|15973.2|15971.2|15971.7|15969.7|15977.3|15975.3|15970.7|15968.7|346
1638507300000|2021-12-03 04:55:00|15971.5|15969.5|15973.9|15971.9|15977.5|15975.5|15968.7|15966.7|281
1638507600000|2021-12-03 05:00:00|15973.4|15971.4|15975.5|15973.5|15982.2|15980.2|15972.8|15970.8|404
1638507900000|2021-12-03 05:05:00|15975.4|15973.4|15962.4|15960.4|15976.8|15974.8|15961.9|15959.9|576
1638508200000|2021-12-03 05:10:00|15962.3|15960.3|15972|15970|15972.8|15970.8|15961.8|15959.8|409
1638508500000|2021-12-03 05:15:00|15972.7|15970.7|15975.7|15973.7|15980.3|15978.3|15970.5|15968.5|540
1638508800000|2021-12-03 05:20:00|15975.5|15973.5|15979.7|15977.7|15980.2|15978.2|15973.7|15971.7|263
1638509100000|2021-12-03 05:25:00|15979.8|15977.8|15983.3|15981.3|15990.2|15988.2|15977.7|15975.7|565
1638509400000|2021-12-03 05:30:00|15983.5|15981.5|15982|15980|15994.7|15992.7|15977.8|15975.8|688
1638509700000|2021-12-03 05:35:00|15981|15979|15997.7|15995.7|15999.3|15997.3|15980|15978|842
1638510000000|2021-12-03 05:40:00|15997.5|15995.5|15995.7|15993.7|16004.2|16002.2|15992.8|15990.8|619
1638510300000|2021-12-03 05:45:00|15995.8|15993.8|15996|15994|16001.7|15999.7|15993.4|15991.4|538
1638510600000|2021-12-03 05:50:00|15995.9|15993.9|16000.5|15998.5|16001.9|15999.9|15993.8|15991.8|301
1638510900000|2021-12-03 05:55:00|16000.7|15998.7|15995.4|15993.4|16002.9|16000.9|15986.8|15984.8|488
1638511200000|2021-12-03 06:00:00|15995.5|15993.5|15987.2|15985.2|16003.2|16001.2|15986.3|15984.3|541
1638511500000|2021-12-03 06:05:00|15987.3|15985.3|16006|16004|16007.8|16005.8|15987.3|15985.3|590
1638511800000|2021-12-03 06:10:00|16006.7|16004.7|16012|16010|16012.9|16010.9|16003|16001|439
1638512100000|2021-12-03 06:15:00|16012.2|16010.2|16004.5|16002.5|16012.8|16010.8|16004.3|16002.3|366
1638512400000|2021-12-03 06:20:00|16004.9|16002.9|16012.4|16010.4|16015.7|16013.7|16004.9|16002.9|355
1638512700000|2021-12-03 06:25:00|16012.5|16010.5|16012.9|16010.9|16019.3|16017.3|16007.3|16005.3|490
1638513000000|2021-12-03 06:30:00|16013|16011|16013.8|16011.8|16017.3|16015.3|16009|16007|225
1638513300000|2021-12-03 06:35:00|16014.3|16012.3|15998.4|15996.4|16014.5|16012.5|15997.7|15995.7|494
1638513600000|2021-12-03 06:40:00|15998.5|15996.5|15994.4|15992.4|16004.4|16002.4|15989.7|15987.7|498
1638513900000|2021-12-03 06:45:00|15994.3|15992.3|16008.7|16006.7|16010|16008|15989.5|15987.5|492
1638514200000|2021-12-03 06:50:00|16008.8|16006.8|16001.3|15999.3|16009.7|16007.7|15994.7|15992.7|537
1638514500000|2021-12-03 06:55:00|16001.2|15999.2|15989.4|15987.4|16001.8|15999.8|15978.7|15976.7|800
1638514800000|2021-12-03 07:00:00|15990.4|15988.4|15979.4|15977.4|15991.8|15989.8|15973.8|15971.8|798
1638515100000|2021-12-03 07:05:00|15979.2|15977.2|15974.8|15972.8|15979.4|15977.4|15973.5|15971.5|422
1638515400000|2021-12-03 07:10:00|15974.9|15972.9|15966.2|15964.2|15979.3|15977.3|15966|15964|530
1638515700000|2021-12-03 07:15:00|15965.9|15963.9|15961.3|15959.3|15974.8|15972.8|15960.5|15958.5|606
1638516000000|2021-12-03 07:20:00|15961.2|15959.2|15958.8|15956.8|15965.2|15963.2|15954.5|15952.5|584
1638516300000|2021-12-03 07:25:00|15958.7|15956.7|15978|15976|15978.8|15976.8|15958.2|15956.2|438
1638516600000|2021-12-03 07:30:00|15977.7|15975.7|15970.5|15968.5|15981.4|15979.4|15968.2|15966.2|528
1638516900000|2021-12-03 07:35:00|15971.9|15969.9|15974.5|15972.5|15980.7|15978.7|15968.5|15966.5|286
1638517200000|2021-12-03 07:40:00|15974.4|15972.4|15973|15971|15981.8|15979.8|15969.3|15967.3|314
1638517500000|2021-12-03 07:45:00|15972.9|15970.9|15982.5|15980.5|15983|15981|15967.8|15965.8|373
1638517800000|2021-12-03 07:50:00|15982.4|15980.4|15989.8|15987.8|16001.2|15999.2|15981.9|15979.9|833
1638518100000|2021-12-03 07:55:00|15989.7|15987.7|15998.8|15996.8|16005.5|16003.5|15985.3|15983.3|617
1638518400000|2021-12-03 08:00:00|15998.9|15996.9|15972.2|15970.2|16001.7|15999.7|15971.2|15969.2|1279
1638518700000|2021-12-03 08:05:00|15973|15971|15980.8|15978.8|15983.8|15981.8|15972.2|15970.2|707
1638519000000|2021-12-03 08:10:00|15980.9|15978.9|15985.3|15983.3|15987|15985|15972.5|15970.5|1033
1638519300000|2021-12-03 08:15:00|15985.4|15983.4|15976.7|15974.7|15986.3|15984.3|15972.8|15970.8|650
1638519600000|2021-12-03 08:20:00|15976.8|15974.8|15967|15965|15977.8|15975.8|15956.5|15954.5|962
1638519900000|2021-12-03 08:25:00|15967.3|15965.3|15962.9|15960.9|15975.5|15973.5|15961.8|15959.8|547
1638520200000|2021-12-03 08:30:00|15962.8|15960.8|15940.3|15938.3|15962.8|15960.8|15934.8|15932.8|1508
1638520500000|2021-12-03 08:35:00|15939.9|15937.9|15935.8|15933.8|15945.3|15943.3|15931|15929|885
1638520800000|2021-12-03 08:40:00|15935.5|15933.5|15941.5|15939.5|15952.2|15950.2|15928.5|15926.5|882
1638521100000|2021-12-03 08:45:00|15941.4|15939.4|15948.9|15946.9|15950.8|15948.8|15939.9|15937.9|370
1638521400000|2021-12-03 08:50:00|15949|15947|15948|15946|15951.9|15949.9|15942.5|15940.5|394
1638521700000|2021-12-03 08:55:00|15948.2|15946.2|15959.7|15957.7|15961.8|15959.8|15948.2|15946.2|591
1638522000000|2021-12-03 09:00:00|15959.5|15957.5|15964.2|15962.2|15966.4|15964.4|15956|15954|500
1638522300000|2021-12-03 09:05:00|15963.5|15961.5|15946.2|15944.2|15963.5|15961.5|15943.2|15941.2|791
1638522600000|2021-12-03 09:10:00|15946.3|15944.3|15973.4|15971.4|15974.5|15972.5|15945.5|15943.5|680
1638522900000|2021-12-03 09:15:00|15972.9|15970.9|15988.3|15986.3|15988.4|15986.4|15971.2|15969.2|1051
1638523200000|2021-12-03 09:20:00|15988.2|15986.2|15970.5|15968.5|15989.9|15987.9|15970.3|15968.3|439
1638523500000|2021-12-03 09:25:00|15970.7|15968.7|15974.7|15972.7|15977.8|15975.8|15965.7|15963.7|406
1638523800000|2021-12-03 09:30:00|15974.5|15972.5|15963.4|15961.4|15979.2|15977.2|15961.5|15959.5|529
1638524100000|2021-12-03 09:35:00|15963.3|15961.3|15946.3|15944.3|15963.9|15961.9|15944.8|15942.8|1054
1638524400000|2021-12-03 09:40:00|15946.2|15944.2|15961.3|15959.3|15961.5|15959.5|15941.7|15939.7|759
1638524700000|2021-12-03 09:45:00|15961.2|15959.2|15951.3|15949.3|15965.9|15963.9|15950.5|15948.5|515
1638525000000|2021-12-03 09:50:00|15952.4|15950.4|15948.3|15946.3|15958.3|15956.3|15946.2|15944.2|813
1638525300000|2021-12-03 09:55:00|15948.4|15946.4|15953.3|15951.3|15959.8|15957.8|15943.4|15941.4|616
1638525600000|2021-12-03 10:00:00|15953.4|15951.4|15951.7|15949.7|15963.5|15961.5|15950|15948|510
1638525900000|2021-12-03 10:05:00|15952|15950|15959.7|15957.7|15961.4|15959.4|15950.7|15948.7|401
1638526200000|2021-12-03 10:10:00|15959.4|15957.4|15951.4|15949.4|15966.8|15964.8|15951|15949|535
1638526500000|2021-12-03 10:15:00|15951.5|15949.5|15943.4|15941.4|15951.8|15949.8|15937.5|15935.5|986
1638526800000|2021-12-03 10:20:00|15943.5|15941.5|15939.8|15937.8|15943.7|15941.7|15930.7|15928.7|846
1638527100000|2021-12-03 10:25:00|15940.3|15938.3|15942.9|15940.9|15949.8|15947.8|15939.5|15937.5|684
1638527400000|2021-12-03 10:30:00|15943.2|15941.2|15942|15940|15948.8|15946.8|15938.8|15936.8|409
1638527700000|2021-12-03 10:35:00|15941.7|15939.7|15922.8|15920.8|15941.8|15939.8|15921|15919|1007
1638528000000|2021-12-03 10:40:00|15923|15921|15923.5|15921.5|15934.3|15932.3|15915.4|15913.4|927
1638528300000|2021-12-03 10:45:00|15923.4|15921.4|15925.5|15923.5|15927.4|15925.4|15917.3|15915.3|505
1638528600000|2021-12-03 10:50:00|15925.4|15923.4|15923.5|15921.5|15927.5|15925.5|15918.2|15916.2|567
1638528900000|2021-12-03 10:55:00|15923.4|15921.4|15936.8|15934.8|15938.9|15936.9|15921.5|15919.5|789
1638529200000|2021-12-03 11:00:00|15936.7|15934.7|15951.8|15949.8|15955.5|15953.5|15933|15931|890
1638529500000|2021-12-03 11:05:00|15951.7|15949.7|15949.9|15947.9|15953.2|15951.2|15943.8|15941.8|735
1638529800000|2021-12-03 11:10:00|15949.8|15947.8|15936.2|15934.2|15951.2|15949.2|15936.2|15934.2|483
1638530100000|2021-12-03 11:15:00|15936.4|15934.4|15943.4|15941.4|15945.8|15943.8|15936.4|15934.4|396
1638530400000|2021-12-03 11:20:00|15943.5|15941.5|15946|15944|15949.8|15947.8|15940.4|15938.4|341
1638530700000|2021-12-03 11:25:00|15946.2|15944.2|15954|15952|15956.7|15954.7|15943.8|15941.8|599
1638531000000|2021-12-03 11:30:00|15954.2|15952.2|15957.2|15955.2|15959|15957|15952.5|15950.5|425
1638531300000|2021-12-03 11:35:00|15957.3|15955.3|15958.2|15956.2|15961|15959|15954|15952|326
1638531600000|2021-12-03 11:40:00|15958.8|15956.8|15975.8|15973.8|15975.8|15973.8|15958.8|15956.8|741
1638531900000|2021-12-03 11:45:00|15975.7|15973.7|15975|15973|15975.9|15973.9|15966.9|15964.9|453
1638532200000|2021-12-03 11:50:00|15975.2|15973.2|15975.4|15973.4|15979.8|15977.8|15971.7|15969.7|463
1638532500000|2021-12-03 11:55:00|15975.5|15973.5|15985.2|15983.2|15988|15986|15975.5|15973.5|664
1638532800000|2021-12-03 12:00:00|15984.9|15982.9|15989|15987|15991.9|15989.9|15979.9|15977.9|823
1638533100000|2021-12-03 12:05:00|15988.9|15986.9|15976.2|15974.2|15989.3|15987.3|15975.5|15973.5|482
1638533400000|2021-12-03 12:10:00|15976|15974|15989.3|15987.3|15993.8|15991.8|15975.5|15973.5|701
1638533700000|2021-12-03 12:15:00|15989.4|15987.4|15985.9|15983.9|15991.2|15989.2|15975.9|15973.9|537
1638534000000|2021-12-03 12:20:00|15986|15984|16000.4|15998.4|16006.8|16004.8|15981.2|15979.2|1428
1638534300000|2021-12-03 12:25:00|16000.5|15998.5|16002.8|16000.8|16005|16003|15997.8|15995.8|505
1638534600000|2021-12-03 12:30:00|16002.7|16000.7|16008.8|16006.8|16010|16008|15997.7|15995.7|569
1638534900000|2021-12-03 12:35:00|16008.7|16006.7|16001.5|15999.5|16010.2|16008.2|16000|15998|419
1638535200000|2021-12-03 12:40:00|16001.7|15999.7|16005.7|16003.7|16008.4|16006.4|16001.5|15999.5|440
1638535500000|2021-12-03 12:45:00|16005.8|16003.8|16021|16019|16023.8|16021.8|16003.3|16001.3|1214
1638535800000|2021-12-03 12:50:00|16021.3|16019.3|16025|16023|16026.9|16024.9|16020|16018|804
1638536100000|2021-12-03 12:55:00|16024.9|16022.9|16021|16019|16026.2|16024.2|16014.3|16012.3|632
1638536400000|2021-12-03 13:00:00|16021.4|16019.4|16027|16025|16027.4|16025.4|16017.4|16015.4|1451
1638536700000|2021-12-03 13:05:00|16026.5|16024.5|16042.9|16040.9|16047.7|16045.7|16023.5|16021.5|2152
1638537000000|2021-12-03 13:10:00|16042.8|16040.8|16045.2|16043.2|16048.3|16046.3|16037.5|16035.5|1074
1638537300000|2021-12-03 13:15:00|16044.8|16042.8|16037|16035|16048.2|16046.2|16032.2|16030.2|1035
1638537600000|2021-12-03 13:20:00|16037.2|16035.2|16029.7|16027.7|16039.9|16037.9|16024.5|16022.5|1278
1638537900000|2021-12-03 13:25:00|16029.8|16027.8|16033.3|16031.3|16045.3|16043.3|16028.3|16026.3|1044
1638538200000|2021-12-03 13:30:00|16033.4|16031.4|16067.4|16065.4|16123.4|16121.4|16033.4|16031.4|11684
1638538500000|2021-12-03 13:35:00|16067.7|16065.7|16087.3|16085.3|16097.3|16095.3|16066.5|16064.5|3816
1638538800000|2021-12-03 13:40:00|16087.2|16085.2|16069.5|16067.5|16090.3|16088.3|16060.7|16058.7|2437
1638539100000|2021-12-03 13:45:00|16069.4|16067.4|16047.3|16045.3|16078.7|16076.7|16023.3|16021.3|3690
1638539400000|2021-12-03 13:50:00|16047|16045|16041.3|16039.3|16047.2|16045.2|16029.9|16027.9|2461
1638539700000|2021-12-03 13:55:00|16041.2|16039.2|16049.5|16047.5|16072|16070|16040.9|16038.9|3743
1638540000000|2021-12-03 14:00:00|16050|16048|16070.5|16068.5|16070.8|16068.8|16037.7|16035.7|2555
1638540300000|2021-12-03 14:05:00|16070.4|16068.4|16065.2|16063.2|16084|16082|16064.2|16062.2|2382
1638540600000|2021-12-03 14:10:00|16064.9|16062.9|16055.4|16053.4|16064.9|16062.9|16051.7|16049.7|1722
1638540900000|2021-12-03 14:15:00|16056.3|16054.3|16059.8|16057.8|16065.4|16063.4|16045.8|16043.8|1330
1638541200000|2021-12-03 14:20:00|16059.9|16057.9|16041|16039|16060.9|16058.9|16036.9|16034.9|1280
1638541500000|2021-12-03 14:25:00|16040.9|16038.9|16047.8|16045.8|16052.9|16050.9|16035|16033|1700
1638541800000|2021-12-03 14:30:00|16047.3|16046.3|16054.4|16053.4|16091.5|16090.5|16013.8|16012.8|18784
1638542100000|2021-12-03 14:35:00|16054.5|16053.5|15975.2|15974.2|16055.4|16054.4|15973|15972|16540
1638542400000|2021-12-03 14:40:00|15975.8|15974.8|15950.5|15949.5|16001.8|16000.8|15934.7|15933.7|12502
1638542700000|2021-12-03 14:45:00|15950.8|15949.8|15918.8|15917.8|15975.3|15974.3|15917.5|15916.5|10870
1638543000000|2021-12-03 14:50:00|15919.7|15918.7|15836.5|15835.5|15945.4|15944.4|15835.3|15834.3|15865
1638543300000|2021-12-03 14:55:00|15836.3|15835.3|15847.5|15846.5|15883.3|15882.3|15832.4|15831.4|10121
1638543600000|2021-12-03 15:00:00|15846.3|15845.3|15793.2|15792.2|15871.9|15870.9|15777.5|15776.5|19719
1638543900000|2021-12-03 15:05:00|15793.8|15792.8|15744.2|15743.2|15813.4|15812.4|15741.2|15740.2|16214
1638544200000|2021-12-03 15:10:00|15743.7|15742.7|15769.2|15768.2|15792.9|15791.9|15735.1|15734.1|14443
1638544500000|2021-12-03 15:15:00|15769|15768|15790.1|15789.1|15829.4|15828.4|15768.7|15767.7|15147
1638544800000|2021-12-03 15:20:00|15790.6|15789.6|15795.9|15794.9|15801.9|15800.9|15754.4|15753.4|10798
1638545100000|2021-12-03 15:25:00|15797.2|15796.2|15811.5|15810.5|15824.5|15823.5|15747|15746|11785
1638545400000|2021-12-03 15:30:00|15810.6|15809.6|15742.6|15741.6|15813.1|15812.1|15738.9|15737.9|11730
1638545700000|2021-12-03 15:35:00|15742.1|15741.1|15750.4|15749.4|15778.4|15777.4|15726.9|15725.9|10752
1638546000000|2021-12-03 15:40:00|15750.9|15749.9|15686.4|15685.4|15764.1|15763.1|15686|15685|13018
1638546300000|2021-12-03 15:45:00|15687.1|15686.1|15674.6|15673.6|15709.5|15708.5|15656.9|15655.9|13823
1638546600000|2021-12-03 15:50:00|15674.4|15673.4|15701.7|15700.7|15721.5|15720.5|15661.2|15660.2|13367
1638546900000|2021-12-03 15:55:00|15701.9|15700.9|15689.2|15688.2|15729.9|15728.9|15674.6|15673.6|11137
1638547200000|2021-12-03 16:00:00|15690|15689|15696.9|15695.9|15717.2|15716.2|15674|15673|11020
1638547500000|2021-12-03 16:05:00|15694.1|15693.1|15675|15674|15694.1|15693.1|15634.7|15633.7|14953
1638547800000|2021-12-03 16:10:00|15675.5|15674.5|15674.7|15673.7|15693.1|15692.1|15656.6|15655.6|10039
1638548100000|2021-12-03 16:15:00|15674.6|15673.6|15643|15642|15686.4|15685.4|15630|15629|11911
1638548400000|2021-12-03 16:20:00|15642.9|15641.9|15693|15692|15708.7|15707.7|15630.2|15629.2|11187
1638548700000|2021-12-03 16:25:00|15692.9|15691.9|15710.7|15709.7|15720.5|15719.5|15689|15688|7295
1638549000000|2021-12-03 16:30:00|15710.2|15709.2|15712|15711|15722|15721|15676.6|15675.6|9118
1638549300000|2021-12-03 16:35:00|15712.1|15711.1|15670.9|15669.9|15721|15720|15666.9|15665.9|7757
1638549600000|2021-12-03 16:40:00|15671|15670|15624.4|15623.4|15682.4|15681.4|15615.9|15614.9|10289
1638549900000|2021-12-03 16:45:00|15624.5|15623.5|15621.7|15620.7|15648.4|15647.4|15611|15610|9030
1638550200000|2021-12-03 16:50:00|15622.1|15621.1|15619|15618|15638.5|15637.5|15596.2|15595.2|10805
1638550500000|2021-12-03 16:55:00|15619.1|15618.1|15588|15587|15628.5|15627.5|15581|15580|8566
1638550800000|2021-12-03 17:00:00|15588.1|15587.1|15568.2|15567.2|15595.7|15594.7|15562.5|15561.5|8742
1638551100000|2021-12-03 17:05:00|15568.5|15567.5|15599.2|15598.2|15604.9|15603.9|15566.5|15565.5|8083
1638551400000|2021-12-03 17:10:00|15599.1|15598.1|15591.6|15590.6|15607.4|15606.4|15582.4|15581.4|6342
1638551700000|2021-12-03 17:15:00|15591|15590|15630.5|15629.5|15637.5|15636.5|15590|15589|8144
1638552000000|2021-12-03 17:20:00|15630.4|15629.4|15646.5|15645.5|15652.1|15651.1|15614.5|15613.5|6608
1638552300000|2021-12-03 17:25:00|15647.5|15646.5|15644.7|15643.7|15655.1|15654.1|15630|15629|5874
1638552600000|2021-12-03 17:30:00|15645.7|15644.7|15617.5|15616.5|15646.2|15645.2|15599|15598|7349
1638552900000|2021-12-03 17:35:00|15617.1|15616.1|15672.2|15671.2|15682.2|15681.2|15607.4|15606.4|8083
1638553200000|2021-12-03 17:40:00|15672.3|15671.3|15660.7|15659.7|15685.1|15684.1|15656.7|15655.7|6552
1638553500000|2021-12-03 17:45:00|15660.5|15659.5|15653.8|15652.8|15669.5|15668.5|15635.1|15634.1|5548
1638553800000|2021-12-03 17:50:00|15654|15653|15637.5|15636.5|15674.6|15673.6|15629.7|15628.7|5857
1638554100000|2021-12-03 17:55:00|15637.3|15636.3|15634|15633|15639.6|15638.6|15611|15610|6153
1638554400000|2021-12-03 18:00:00|15633.7|15632.7|15623.3|15622.3|15633.7|15632.7|15609.3|15608.3|5131
1638554700000|2021-12-03 18:05:00|15623.2|15622.2|15652.5|15651.5|15659.2|15658.2|15619.1|15618.1|5007
1638555000000|2021-12-03 18:10:00|15651.5|15650.5|15644.1|15643.1|15660.8|15659.8|15628.2|15627.2|4147
1638555300000|2021-12-03 18:15:00|15645.3|15644.3|15672.8|15671.8|15680.6|15679.6|15637|15636|5821
1638555600000|2021-12-03 18:20:00|15672.6|15671.6|15681.1|15680.1|15685.3|15684.3|15663.3|15662.3|3886
1638555900000|2021-12-03 18:25:00|15680.1|15679.1|15641.3|15640.3|15684.3|15683.3|15638.7|15637.7|5382
1638556200000|2021-12-03 18:30:00|15640.7|15639.7|15604.1|15603.1|15643.2|15642.2|15603.8|15602.8|6244
1638556500000|2021-12-03 18:35:00|15604.3|15603.3|15599.3|15598.3|15612|15611|15583.8|15582.8|7034
1638556800000|2021-12-03 18:40:00|15599.6|15598.6|15596.6|15595.6|15617.1|15616.1|15586.2|15585.2|6559
1638557100000|2021-12-03 18:45:00|15595.3|15594.3|15584.8|15583.8|15609|15608|15567.2|15566.2|6359
1638557400000|2021-12-03 18:50:00|15585|15584|15590.2|15589.2|15611.2|15610.2|15579.5|15578.5|5003
1638557700000|2021-12-03 18:55:00|15590.1|15589.1|15582.5|15581.5|15605.7|15604.7|15579.7|15578.7|4444
1638558000000|2021-12-03 19:00:00|15581|15580|15611.3|15610.3|15618.6|15617.6|15566.7|15565.7|6837
1638558300000|2021-12-03 19:05:00|15611.5|15610.5|15595.1|15594.1|15623|15622|15590.1|15589.1|4347
1638558600000|2021-12-03 19:10:00|15590.8|15589.8|15605.2|15604.2|15615.2|15614.2|15579.8|15578.8|4810
1638558900000|2021-12-03 19:15:00|15604.6|15603.6|15569|15568|15604.6|15603.6|15568.7|15567.7|6695
1638559200000|2021-12-03 19:20:00|15568.6|15567.6|15634|15633|15638.6|15637.6|15550.6|15549.6|11068
1638559500000|2021-12-03 19:25:00|15633.6|15632.6|15618.3|15617.3|15642.8|15641.8|15611|15610|5983
1638559800000|2021-12-03 19:30:00|15618.2|15617.2|15594.8|15593.8|15627.3|15626.3|15589.6|15588.6|6402
1638560100000|2021-12-03 19:35:00|15595.1|15594.1|15570.2|15569.2|15603.3|15602.3|15561.8|15560.8|6946
1638560400000|2021-12-03 19:40:00|15570.1|15569.1|15606.8|15605.8|15613.6|15612.6|15569|15568|6511
1638560700000|2021-12-03 19:45:00|15607.1|15606.1|15592.1|15591.1|15617|15616|15590.6|15589.6|4726
1638561000000|2021-12-03 19:50:00|15593.6|15592.6|15573.1|15572.1|15606.6|15605.6|15573|15572|4760
1638561300000|2021-12-03 19:55:00|15572.7|15571.7|15571.6|15570.6|15598.6|15597.6|15570.3|15569.3|5112
1638561600000|2021-12-03 20:00:00|15571.8|15570.8|15584.3|15583.3|15588.3|15587.3|15540.1|15539.1|8629
1638561900000|2021-12-03 20:05:00|15583.8|15582.8|15555.5|15554.5|15603|15602|15549.6|15548.6|8572
1638562200000|2021-12-03 20:10:00|15555.8|15554.8|15579.3|15578.3|15589.2|15588.2|15555.5|15554.5|5061
1638562500000|2021-12-03 20:15:00|15579.5|15578.5|15572|15571|15592|15591|15563.3|15562.3|4816
1638562800000|2021-12-03 20:20:00|15573.2|15572.2|15616.6|15615.6|15630.4|15629.4|15572.8|15571.8|9638
1638563100000|2021-12-03 20:25:00|15617.8|15616.8|15609.4|15608.4|15637.1|15636.1|15608.9|15607.9|6345
1638563400000|2021-12-03 20:30:00|15609.3|15608.3|15647.1|15646.1|15655.6|15654.6|15608.9|15607.9|8962
1638563700000|2021-12-03 20:35:00|15646.9|15645.9|15614.9|15613.9|15657.6|15656.6|15610.3|15609.3|8254
1638564000000|2021-12-03 20:40:00|15615.3|15614.3|15596.3|15595.3|15630.8|15629.8|15590.7|15589.7|8873
1638564300000|2021-12-03 20:45:00|15596.6|15595.6|15588.4|15587.4|15596.8|15595.8|15568.6|15567.6|9276
1638564600000|2021-12-03 20:50:00|15594.9|15593.9|15648.3|15647.3|15654.8|15653.8|15587.6|15586.6|16718
1638564900000|2021-12-03 20:55:00|15648.2|15647.2|15719.7|15718.7|15727.4|15726.4|15648.2|15647.2|26300
1638565200000|2021-12-03 21:00:00|15719.6|15718.6|15740.7|15738.7|15745.7|15743.7|15711.7|15709.7|9340
1638565500000|2021-12-03 21:05:00|15740.8|15738.8|15711.7|15709.7|15740.8|15738.8|15706.8|15704.8|4470
1638565800000|2021-12-03 21:10:00|15711.8|15709.8|15689.9|15687.9|15715.9|15713.9|15679.3|15677.3|3982
1638566100000|2021-12-03 21:15:00|15687.9|15685.9|15684.4|15682.4|15701.4|15699.4|15681.8|15679.8|1178
1638566400000|2021-12-03 21:20:00|15684.6|15682.6|15686.3|15684.3|15690.1|15688.1|15679.1|15677.1|560
1638566700000|2021-12-03 21:25:00|15686.4|15684.4|15695.9|15693.9|15698.2|15696.2|15685.3|15683.3|724
1638567000000|2021-12-03 21:30:00|15695.8|15693.8|15697.8|15695.8|15698.8|15696.8|15691.3|15689.3|538
1638567300000|2021-12-03 21:35:00|15697.7|15695.7|15697.9|15695.9|15700.4|15698.4|15694.9|15692.9|524
1638567600000|2021-12-03 21:40:00|15698.1|15696.1|15686.2|15684.2|15698.6|15696.6|15686.1|15684.1|949
1638567900000|2021-12-03 21:45:00|15685.8|15683.8|15689.9|15687.9|15690.2|15688.2|15685.3|15683.3|393
1638568200000|2021-12-03 21:50:00|15690.1|15688.1|15687.2|15685.2|15690.1|15688.1|15686.7|15684.7|272
1638568500000|2021-12-03 21:55:00|15687.3|15685.3|15692.8|15687.8|15693|15690.4|15677.9|15675.9|444
1638745200000|2021-12-05 23:00:00|15725.9|15723.9|15719.6|15717.6|15730.3|15728.3|15690.4|15688.4|3125
1638745500000|2021-12-05 23:05:00|15719.4|15717.4|15736.9|15734.9|15744.9|15742.9|15718.9|15716.9|1575
1638745800000|2021-12-05 23:10:00|15736.6|15734.6|15722.8|15720.8|15743.1|15741.1|15722.8|15720.8|1158
1638746100000|2021-12-05 23:15:00|15722.2|15720.2|15727.3|15725.3|15735.8|15733.8|15722.2|15720.2|739
1638746400000|2021-12-05 23:20:00|15728.7|15726.7|15692.6|15690.6|15729.3|15727.3|15689.3|15687.3|1517
1638746700000|2021-12-05 23:25:00|15692.9|15690.9|15715.7|15713.7|15715.7|15713.7|15684.6|15682.6|1426
1638747000000|2021-12-05 23:30:00|15716.2|15714.2|15732.3|15730.3|15735.1|15733.1|15713.7|15711.7|1023
1638747300000|2021-12-05 23:35:00|15732.4|15730.4|15738.6|15736.6|15740.3|15738.3|15732.3|15730.3|617
1638747600000|2021-12-05 23:40:00|15738.8|15736.8|15737.8|15735.8|15741.3|15739.3|15726.4|15724.4|830
1638747900000|2021-12-05 23:45:00|15737.7|15735.7|15741.1|15739.1|15742.7|15740.7|15724.8|15722.8|849
1638748200000|2021-12-05 23:50:00|15739.6|15737.6|15747.8|15745.8|15750.3|15748.3|15736.4|15734.4|1017
1638748500000|2021-12-05 23:55:00|15747.9|15745.9|15741.9|15739.9|15755.3|15753.3|15741.6|15739.6|1172
1638748800000|2021-12-06 00:00:00|15742.1|15740.1|15741.2|15739.2|15750.2|15748.2|15733.1|15731.1|1400
1638749100000|2021-12-06 00:05:00|15741.3|15739.3|15737.8|15735.8|15744.2|15742.2|15732.1|15730.1|622
1638749400000|2021-12-06 00:10:00|15737.7|15735.7|15696.2|15694.2|15739.9|15737.9|15695.6|15693.6|1809
1638749700000|2021-12-06 00:15:00|15696.4|15694.4|15689.9|15687.9|15705.9|15703.9|15676.3|15674.3|2206
1638750000000|2021-12-06 00:20:00|15689.8|15687.8|15702.6|15700.6|15705.2|15703.2|15689.7|15687.7|1380
1638750300000|2021-12-06 00:25:00|15702.8|15700.8|15708.4|15706.4|15712.4|15710.4|15693.6|15691.6|781
1638750600000|2021-12-06 00:30:00|15709.6|15707.6|15694.6|15692.6|15714.1|15712.1|15690.8|15688.8|763
1638750900000|2021-12-06 00:35:00|15694.4|15692.4|15706.3|15704.3|15714.9|15712.9|15689.9|15687.9|1279
1638751200000|2021-12-06 00:40:00|15706.6|15704.6|15719.6|15717.6|15721.1|15719.1|15702.8|15700.8|822
1638751500000|2021-12-06 00:45:00|15719.9|15717.9|15721.6|15719.6|15728.4|15726.4|15712.6|15710.6|996
1638751800000|2021-12-06 00:50:00|15720.9|15718.9|15726.9|15724.9|15727.2|15725.2|15711.8|15709.8|657
1638752100000|2021-12-06 00:55:00|15726.8|15724.8|15722.7|15720.7|15732.2|15730.2|15720.1|15718.1|873
1638752400000|2021-12-06 01:00:00|15719.7|15717.7|15711.2|15709.2|15729.6|15727.6|15709.1|15707.1|1180
1638752700000|2021-12-06 01:05:00|15715.2|15713.2|15728.2|15726.2|15729.6|15727.6|15711.6|15709.6|888
1638753000000|2021-12-06 01:10:00|15728.1|15726.1|15725.3|15723.3|15734.7|15732.7|15722.9|15720.9|1243
1638753300000|2021-12-06 01:15:00|15725.6|15723.6|15727.2|15725.2|15730.6|15728.6|15717.8|15715.8|830
1638753600000|2021-12-06 01:20:00|15727.1|15725.1|15731.8|15729.8|15735.1|15733.1|15722.9|15720.9|625
1638753900000|2021-12-06 01:25:00|15732.3|15730.3|15731.7|15729.7|15734.7|15732.7|15723.7|15721.7|574
1638754200000|2021-12-06 01:30:00|15730.4|15728.4|15722.4|15720.4|15734.1|15732.1|15717.2|15715.2|929
1638754500000|2021-12-06 01:35:00|15722.3|15720.3|15712.3|15710.3|15725.8|15723.8|15706.7|15704.7|1038
1638754800000|2021-12-06 01:40:00|15712.6|15710.6|15714.8|15712.8|15717.8|15715.8|15706.2|15704.2|1162
1638755100000|2021-12-06 01:45:00|15714.9|15712.9|15731.4|15729.4|15731.4|15729.4|15711.2|15709.2|898
1638755400000|2021-12-06 01:50:00|15731.3|15729.3|15730.1|15728.1|15738.6|15736.6|15726.6|15724.6|977
1638755700000|2021-12-06 01:55:00|15730.2|15728.2|15721.8|15719.8|15733.6|15731.6|15718.2|15716.2|629
1638756000000|2021-12-06 02:00:00|15721.3|15719.3|15716.4|15714.4|15728.7|15726.7|15715.7|15713.7|552
1638756300000|2021-12-06 02:05:00|15717.3|15715.3|15731.4|15729.4|15741.8|15739.8|15717.3|15715.3|1068
1638756600000|2021-12-06 02:10:00|15731.6|15729.6|15741.9|15739.9|15744.6|15742.6|15729.6|15727.6|648
1638756900000|2021-12-06 02:15:00|15742.1|15740.1|15739.6|15737.6|15749.8|15747.8|15734.1|15732.1|795
1638757200000|2021-12-06 02:20:00|15740.8|15738.8|15738.8|15736.8|15745.8|15743.8|15735.3|15733.3|389
1638757500000|2021-12-06 02:25:00|15739.2|15737.2|15739.2|15737.2|15746.2|15744.2|15734.7|15732.7|595
1638757800000|2021-12-06 02:30:00|15739.1|15737.1|15737.1|15735.1|15742.2|15740.2|15727.2|15725.2|919
1638758100000|2021-12-06 02:35:00|15736.6|15734.6|15735.9|15733.9|15744.8|15742.8|15733.8|15731.8|539
1638758400000|2021-12-06 02:40:00|15735.8|15733.8|15737.9|15735.9|15742.7|15740.7|15731.4|15729.4|522
1638758700000|2021-12-06 02:45:00|15738.1|15736.1|15743.8|15741.8|15744.1|15742.1|15733.1|15731.1|491
1638759000000|2021-12-06 02:50:00|15743.7|15741.7|15745.8|15743.8|15747.1|15745.1|15739.3|15737.3|357
1638759300000|2021-12-06 02:55:00|15745.7|15743.7|15742.6|15740.6|15747.9|15745.9|15740.9|15738.9|406
1638759600000|2021-12-06 03:00:00|15743.4|15741.4|15742.8|15740.8|15751.1|15749.1|15741.4|15739.4|602
1638759900000|2021-12-06 03:05:00|15742.9|15740.9|15746.9|15744.9|15748.4|15746.4|15742.2|15740.2|272
1638760200000|2021-12-06 03:10:00|15747.1|15745.1|15741.7|15739.7|15747.6|15745.6|15738.6|15736.6|407
1638760500000|2021-12-06 03:15:00|15741.8|15739.8|15737.2|15735.2|15743.6|15741.6|15734.6|15732.6|566
1638760800000|2021-12-06 03:20:00|15736.3|15734.3|15742.2|15740.2|15745.2|15743.2|15735.7|15733.7|336
1638761100000|2021-12-06 03:25:00|15743.3|15741.3|15732.9|15730.9|15744.6|15742.6|15732.7|15730.7|360
1638761400000|2021-12-06 03:30:00|15732.4|15730.4|15729.4|15727.4|15739.6|15737.6|15726.8|15724.8|415
1638761700000|2021-12-06 03:35:00|15729.1|15727.1|15732.2|15730.2|15733.9|15731.9|15726.6|15724.6|433
1638762000000|2021-12-06 03:40:00|15732.1|15730.1|15732.1|15730.1|15737.4|15735.4|15729.3|15727.3|687
1638762300000|2021-12-06 03:45:00|15732.2|15730.2|15728.6|15726.6|15737.7|15735.7|15727.9|15725.9|848
1638762600000|2021-12-06 03:50:00|15728.4|15726.4|15731.9|15729.9|15736.2|15734.2|15726.8|15724.8|286
1638762900000|2021-12-06 03:55:00|15731.8|15729.8|15735.8|15733.8|15736.7|15734.7|15731.4|15729.4|155
1638763200000|2021-12-06 04:00:00|15735.2|15733.2|15736.1|15734.1|15744.1|15742.1|15734.9|15732.9|682
1638763500000|2021-12-06 04:05:00|15736.3|15734.3|15735.8|15733.8|15738.3|15736.3|15731.7|15729.7|543
1638763800000|2021-12-06 04:10:00|15735.9|15733.9|15734.2|15732.2|15736.2|15734.2|15731.8|15729.8|145
1638764100000|2021-12-06 04:15:00|15734.3|15732.3|15742.9|15740.9|15745.2|15743.2|15734.3|15732.3|577
1638764400000|2021-12-06 04:20:00|15743.1|15741.1|15744.2|15742.2|15747.6|15745.6|15741.6|15739.6|312
1638764700000|2021-12-06 04:25:00|15743.9|15741.9|15744.2|15742.2|15745.8|15743.8|15742.8|15740.8|134
1638765000000|2021-12-06 04:30:00|15744.3|15742.3|15740.4|15738.4|15749.7|15747.7|15739.9|15737.9|429
1638765300000|2021-12-06 04:35:00|15740.6|15738.6|15739.4|15737.4|15742.7|15740.7|15737.6|15735.6|211
1638765600000|2021-12-06 04:40:00|15739.3|15737.3|15741.8|15739.8|15743.1|15741.1|15738.3|15736.3|137
1638765900000|2021-12-06 04:45:00|15741.7|15739.7|15738.4|15736.4|15743.6|15741.6|15734.6|15732.6|244
1638766200000|2021-12-06 04:50:00|15737.6|15735.6|15738.7|15736.7|15740.1|15738.1|15733.2|15731.2|228
1638766500000|2021-12-06 04:55:00|15738.8|15736.8|15739.3|15737.3|15743.9|15741.9|15735.8|15733.8|230
1638766800000|2021-12-06 05:00:00|15738.9|15736.9|15739.1|15737.1|15742.9|15740.9|15734.4|15732.4|506
1638767100000|2021-12-06 05:05:00|15738.9|15736.9|15738.7|15736.7|15742.7|15740.7|15735.9|15733.9|396
1638767400000|2021-12-06 05:10:00|15738.6|15736.6|15738.9|15736.9|15742.7|15740.7|15737.7|15735.7|164
1638767700000|2021-12-06 05:15:00|15739.1|15737.1|15740.6|15738.6|15741.1|15739.1|15736.7|15734.7|118
1638768000000|2021-12-06 05:20:00|15740.4|15738.4|15738.4|15736.4|15742.8|15740.8|15738.4|15736.4|228
1638768300000|2021-12-06 05:25:00|15739.1|15737.1|15747.7|15745.7|15748.1|15746.1|15737.8|15735.8|263
1638768600000|2021-12-06 05:30:00|15747.6|15745.6|15741.8|15739.8|15748.9|15746.9|15737.7|15735.7|534
1638768900000|2021-12-06 05:35:00|15741.7|15739.7|15746.2|15744.2|15748.3|15746.3|15738.7|15736.7|245
1638769200000|2021-12-06 05:40:00|15746.1|15744.1|15749.7|15747.7|15750.8|15748.8|15743.4|15741.4|323
1638769500000|2021-12-06 05:45:00|15749.8|15747.8|15768.8|15766.8|15773.7|15771.7|15749.4|15747.4|1187
1638769800000|2021-12-06 05:50:00|15769.1|15767.1|15772.8|15770.8|15776.8|15774.8|15766.6|15764.6|567
1638770100000|2021-12-06 05:55:00|15772.7|15770.7|15767.4|15765.4|15773.3|15771.3|15766.2|15764.2|344
1638770400000|2021-12-06 06:00:00|15767.3|15765.3|15756.2|15754.2|15772.1|15770.1|15751.4|15749.4|823
1638770700000|2021-12-06 06:05:00|15756.3|15754.3|15757.7|15755.7|15761.6|15759.6|15754.4|15752.4|347
1638771000000|2021-12-06 06:10:00|15758.1|15756.1|15762.4|15760.4|15766.2|15764.2|15757.8|15755.8|316
1638771300000|2021-12-06 06:15:00|15762.3|15760.3|15751.4|15749.4|15766.7|15764.7|15751.1|15749.1|330
1638771600000|2021-12-06 06:20:00|15751.6|15749.6|15747.6|15745.6|15753.6|15751.6|15745.9|15743.9|304
1638771900000|2021-12-06 06:25:00|15747.7|15745.7|15751.1|15749.1|15752.1|15750.1|15741.7|15739.7|524
1638772200000|2021-12-06 06:30:00|15750.9|15748.9|15743.3|15741.3|15756.9|15754.9|15738.6|15736.6|516
1638772500000|2021-12-06 06:35:00|15743.7|15741.7|15748.8|15746.8|15749.7|15747.7|15741.9|15739.9|281
1638772800000|2021-12-06 06:40:00|15748.9|15746.9|15752.2|15750.2|15753.3|15751.3|15748.1|15746.1|180
1638773100000|2021-12-06 06:45:00|15752.3|15750.3|15747.3|15745.3|15756.6|15754.6|15744.9|15742.9|150
1638773400000|2021-12-06 06:50:00|15747.2|15745.2|15751.9|15749.9|15753.1|15751.1|15745.9|15743.9|171
1638773700000|2021-12-06 06:55:00|15752.8|15750.8|15749.1|15747.1|15754.6|15752.6|15747.6|15745.6|149
1638774000000|2021-12-06 07:00:00|15749.2|15747.2|15741.9|15739.9|15756.2|15754.2|15738.3|15736.3|457
1638774300000|2021-12-06 07:05:00|15742.1|15740.1|15752.1|15750.1|15759.1|15757.1|15740.9|15738.9|714
1638774600000|2021-12-06 07:10:00|15751.9|15749.9|15746.8|15744.8|15753.1|15751.1|15743.3|15741.3|315
1638774900000|2021-12-06 07:15:00|15746.1|15744.1|15745.8|15743.8|15750.4|15748.4|15741.6|15739.6|447
1638775200000|2021-12-06 07:20:00|15745.7|15743.7|15737.2|15735.2|15748.1|15746.1|15736.4|15734.4|449
1638775500000|2021-12-06 07:25:00|15737.3|15735.3|15709.9|15707.9|15737.9|15735.9|15700.8|15698.8|1913
1638775800000|2021-12-06 07:30:00|15709.4|15707.4|15703.4|15701.4|15716.1|15714.1|15695.2|15693.2|1092
1638776100000|2021-12-06 07:35:00|15703.3|15701.3|15709.3|15707.3|15713.4|15711.4|15699.1|15697.1|722
1638776400000|2021-12-06 07:40:00|15709.2|15707.2|15710.1|15708.1|15724.7|15722.7|15707.9|15705.9|743
1638776700000|2021-12-06 07:45:00|15709.9|15707.9|15721.8|15719.8|15724.8|15722.8|15709.1|15707.1|498
1638777000000|2021-12-06 07:50:00|15721.9|15719.9|15735.2|15733.2|15735.7|15733.7|15719.4|15717.4|520
1638777300000|2021-12-06 07:55:00|15735.4|15733.4|15733.2|15731.2|15739.2|15737.2|15728.4|15726.4|698
1638777600000|2021-12-06 08:00:00|15733.1|15731.1|15772.7|15770.7|15772.8|15770.8|15732.6|15730.6|2624
1638777900000|2021-12-06 08:05:00|15772.6|15770.6|15774.1|15772.1|15780.2|15778.2|15765.8|15763.8|1715
1638778200000|2021-12-06 08:10:00|15773.6|15771.6|15778.7|15776.7|15784.6|15782.6|15771.4|15769.4|1108
1638778500000|2021-12-06 08:15:00|15778.8|15776.8|15769.8|15767.8|15781.4|15779.4|15762.3|15760.3|1053
1638778800000|2021-12-06 08:20:00|15769.7|15767.7|15754.4|15752.4|15776.1|15774.1|15752.2|15750.2|1574
1638779100000|2021-12-06 08:25:00|15754.2|15752.2|15765.6|15763.6|15766.2|15764.2|15741.7|15739.7|1211
1638779400000|2021-12-06 08:30:00|15765.7|15763.7|15753.4|15751.4|15777.2|15775.2|15752.6|15750.6|1364
1638779700000|2021-12-06 08:35:00|15753.3|15751.3|15766.7|15764.7|15773.2|15771.2|15753.3|15751.3|684
1638780000000|2021-12-06 08:40:00|15766.6|15764.6|15749.8|15747.8|15770.7|15768.7|15749.8|15747.8|537
1638780300000|2021-12-06 08:45:00|15749.9|15747.9|15748.8|15746.8|15757.1|15755.1|15744.3|15742.3|582
1638780600000|2021-12-06 08:50:00|15748.4|15746.4|15758.2|15756.2|15764.9|15762.9|15748.4|15746.4|554
1638780900000|2021-12-06 08:55:00|15758.1|15756.1|15759.9|15757.9|15762.7|15760.7|15751.8|15749.8|541
1638781200000|2021-12-06 09:00:00|15759.7|15757.7|15795.6|15793.6|15806.9|15804.9|15757.7|15755.7|2931
1638781500000|2021-12-06 09:05:00|15797.3|15795.3|15799.3|15797.3|15800.3|15798.3|15786.9|15784.9|1072
1638781800000|2021-12-06 09:10:00|15799.2|15797.2|15808.4|15806.4|15812.1|15810.1|15789.7|15787.7|1327
1638782100000|2021-12-06 09:15:00|15807.8|15805.8|15803.6|15801.6|15812.1|15810.1|15802.1|15800.1|885
1638782400000|2021-12-06 09:20:00|15803.4|15801.4|15793.2|15791.2|15806.3|15804.3|15789.9|15787.9|1096
1638782700000|2021-12-06 09:25:00|15793.1|15791.1|15792.3|15790.3|15800.2|15798.2|15791.6|15789.6|444
1638783000000|2021-12-06 09:30:00|15792.8|15790.8|15778.9|15776.9|15797.3|15795.3|15778.9|15776.9|754
1638783300000|2021-12-06 09:35:00|15779.1|15777.1|15754.4|15752.4|15787.4|15785.4|15753.4|15751.4|1257
1638783600000|2021-12-06 09:40:00|15754.3|15752.3|15736.1|15734.1|15755.3|15753.3|15736.1|15734.1|1459
1638783900000|2021-12-06 09:45:00|15736.3|15734.3|15716.3|15714.3|15737.8|15735.8|15711.9|15709.9|1617
1638784200000|2021-12-06 09:50:00|15716.4|15714.4|15710.6|15708.6|15723.9|15721.9|15706.1|15704.1|1282
1638784500000|2021-12-06 09:55:00|15710.7|15708.7|15689.4|15687.4|15713.1|15711.1|15682.7|15680.7|1991
1638784800000|2021-12-06 10:00:00|15689.1|15687.1|15684.2|15682.2|15694.2|15692.2|15680.4|15678.4|1205
1638785100000|2021-12-06 10:05:00|15684.3|15682.3|15685.4|15683.4|15693.9|15691.9|15682.8|15680.8|1005
1638785400000|2021-12-06 10:10:00|15685.7|15683.7|15699.9|15697.9|15700.3|15698.3|15683.4|15681.4|904
1638785700000|2021-12-06 10:15:00|15700.1|15698.1|15704.1|15702.1|15704.7|15702.7|15690.1|15688.1|715
1638786000000|2021-12-06 10:20:00|15704.2|15702.2|15684.4|15682.4|15704.7|15702.7|15683.4|15681.4|670
1638786300000|2021-12-06 10:25:00|15684.7|15682.7|15646.4|15644.4|15685.4|15683.4|15641.9|15639.9|2707
1638786600000|2021-12-06 10:30:00|15646.8|15644.8|15649.9|15647.9|15650.6|15648.6|15628.7|15626.7|1820
1638786900000|2021-12-06 10:35:00|15649.8|15647.8|15641.9|15639.9|15652.7|15650.7|15640.7|15638.7|1248
1638787200000|2021-12-06 10:40:00|15642.1|15640.1|15622.7|15620.7|15646.1|15644.1|15615.4|15613.4|1873
1638787500000|2021-12-06 10:45:00|15622.3|15620.3|15622.7|15620.7|15633.2|15631.2|15621.7|15619.7|1223
1638787800000|2021-12-06 10:50:00|15622.6|15620.6|15616.3|15614.3|15630.2|15628.2|15609.8|15607.8|1105
1638788100000|2021-12-06 10:55:00|15616.7|15614.7|15603.7|15601.7|15619.4|15617.4|15595.7|15593.7|1786
1638788400000|2021-12-06 11:00:00|15603.6|15601.6|15624.6|15622.6|15627.1|15625.1|15601.1|15599.1|1294
1638788700000|2021-12-06 11:05:00|15624.3|15622.3|15638.1|15636.1|15641.1|15639.1|15612.4|15610.4|1260
1638789000000|2021-12-06 11:10:00|15637.7|15635.7|15637.4|15635.4|15643.7|15641.7|15626.7|15624.7|1126
1638789300000|2021-12-06 11:15:00|15637.3|15635.3|15654.7|15652.7|15655.3|15653.3|15636.9|15634.9|1017
1638789600000|2021-12-06 11:20:00|15654.6|15652.6|15656.1|15654.1|15664.7|15662.7|15651.9|15649.9|992
1638789900000|2021-12-06 11:25:00|15656.6|15654.6|15639.4|15637.4|15657.4|15655.4|15635.3|15633.3|1134
1638790200000|2021-12-06 11:30:00|15639.3|15637.3|15636.7|15634.7|15652.7|15650.7|15634.7|15632.7|918
1638790500000|2021-12-06 11:35:00|15636.8|15634.8|15645.2|15643.2|15650.6|15648.6|15636.4|15634.4|545
1638790800000|2021-12-06 11:40:00|15645.1|15643.1|15664.1|15662.1|15665.6|15663.6|15641.9|15639.9|948
1638791100000|2021-12-06 11:45:00|15663.8|15661.8|15660.7|15658.7|15676.7|15674.7|15660.6|15658.6|1158
1638791400000|2021-12-06 11:50:00|15660.9|15658.9|15671.2|15669.2|15673.6|15671.6|15660.2|15658.2|596
1638791700000|2021-12-06 11:55:00|15671.3|15669.3|15691.1|15689.1|15691.9|15689.9|15670.3|15668.3|1227
1638792000000|2021-12-06 12:00:00|15691.4|15689.4|15676.9|15674.9|15697.1|15695.1|15674.9|15672.9|1351
1638792300000|2021-12-06 12:05:00|15675.7|15673.7|15671.6|15669.6|15681.4|15679.4|15664.6|15662.6|909
1638792600000|2021-12-06 12:10:00|15672.1|15670.1|15671.3|15669.3|15675.6|15673.6|15662.1|15660.1|604
1638792900000|2021-12-06 12:15:00|15671.2|15669.2|15644.3|15642.3|15671.3|15669.3|15644.3|15642.3|1180
1638793200000|2021-12-06 12:20:00|15644.9|15642.9|15654.2|15652.2|15654.4|15652.4|15638.1|15636.1|1024
1638793500000|2021-12-06 12:25:00|15653.9|15651.9|15649.4|15647.4|15655.8|15653.8|15646.8|15644.8|643
1638793800000|2021-12-06 12:30:00|15647.8|15645.8|15645.1|15643.1|15649.4|15647.4|15640.4|15638.4|588
1638794100000|2021-12-06 12:35:00|15645.2|15643.2|15664.1|15662.1|15666.1|15664.1|15645.2|15643.2|803
1638794400000|2021-12-06 12:40:00|15664.2|15662.2|15669.3|15667.3|15670.8|15668.8|15664.2|15662.2|559
1638794700000|2021-12-06 12:45:00|15669.4|15667.4|15673.6|15671.6|15673.9|15671.9|15665.2|15663.2|716
1638795000000|2021-12-06 12:50:00|15673.3|15671.3|15659.7|15657.7|15678.3|15676.3|15650.8|15648.8|1077
1638795300000|2021-12-06 12:55:00|15659.4|15657.4|15658.3|15656.3|15668.9|15666.9|15657.2|15655.2|680
1638795600000|2021-12-06 13:00:00|15660.3|15658.3|15659.9|15657.9|15667.4|15665.4|15654.1|15652.1|1128
1638795900000|2021-12-06 13:05:00|15660.3|15658.3|15672.7|15670.7|15673.2|15671.2|15655.9|15653.9|1031
1638796200000|2021-12-06 13:10:00|15672.8|15670.8|15681.1|15679.1|15686.9|15684.9|15669.1|15667.1|1368
1638796500000|2021-12-06 13:15:00|15681.6|15679.6|15686.4|15684.4|15689.7|15687.7|15676.8|15674.8|792
1638796800000|2021-12-06 13:20:00|15686.6|15684.6|15682.6|15680.6|15692.1|15690.1|15677.8|15675.8|1145
1638797100000|2021-12-06 13:25:00|15682.7|15680.7|15687.2|15685.2|15693.7|15691.7|15680.1|15678.1|976
1638797400000|2021-12-06 13:30:00|15687.3|15685.3|15673.9|15671.9|15690.6|15688.6|15666.2|15664.2|1898
1638797700000|2021-12-06 13:35:00|15674.1|15672.1|15705.8|15703.8|15709.8|15707.8|15669.4|15667.4|2195
1638798000000|2021-12-06 13:40:00|15705.9|15703.9|15708.3|15706.3|15722.4|15720.4|15705.9|15703.9|2816
1638798300000|2021-12-06 13:45:00|15708.1|15706.1|15692.2|15690.2|15710.9|15708.9|15688.3|15686.3|1887
1638798600000|2021-12-06 13:50:00|15692.3|15690.3|15695.8|15693.8|15705.7|15703.7|15691.8|15689.8|1086
1638798900000|2021-12-06 13:55:00|15695.7|15693.7|15715.7|15713.7|15716.3|15714.3|15694.7|15692.7|1418
1638799200000|2021-12-06 14:00:00|15715.6|15713.6|15711.1|15709.1|15717.1|15715.1|15695.6|15693.6|1531
1638799500000|2021-12-06 14:05:00|15711.2|15709.2|15723.9|15721.9|15724.8|15722.8|15707.4|15705.4|1464
1638799800000|2021-12-06 14:10:00|15724.1|15722.1|15731.6|15729.6|15744.1|15742.1|15723.2|15721.2|2696
1638800100000|2021-12-06 14:15:00|15732.3|15730.3|15748.8|15746.8|15749.7|15747.7|15732.1|15730.1|1899
1638800400000|2021-12-06 14:20:00|15749.3|15747.3|15746.1|15744.1|15752.4|15750.4|15743.3|15741.3|1574
1638800700000|2021-12-06 14:25:00|15745.9|15743.9|15736.9|15734.9|15746.1|15744.1|15730.3|15728.3|2212
1638801000000|2021-12-06 14:30:00|15736.4|15735.4|15628.8|15627.8|15763.3|15762.3|15628.6|15627.6|23022
1638801300000|2021-12-06 14:35:00|15628.7|15627.7|15579.6|15578.6|15630.8|15629.8|15562.6|15561.6|18757
1638801600000|2021-12-06 14:40:00|15580.3|15579.3|15673.3|15672.3|15681.8|15680.8|15567.6|15566.6|17490
1638801900000|2021-12-06 14:45:00|15672.4|15671.4|15662.3|15661.3|15686.7|15685.7|15642.2|15641.2|14163
1638802200000|2021-12-06 14:50:00|15662.4|15661.4|15647.8|15646.8|15705.8|15704.8|15640.8|15639.8|13703
1638802500000|2021-12-06 14:55:00|15648.8|15647.8|15670.6|15669.6|15694.6|15693.6|15631.8|15630.8|12408
1638802800000|2021-12-06 15:00:00|15670.2|15669.2|15633.8|15632.8|15684.7|15683.7|15612.8|15611.8|13700
1638803100000|2021-12-06 15:05:00|15635.8|15634.8|15658.3|15657.3|15672.4|15671.4|15604.1|15603.1|12734
1638803400000|2021-12-06 15:10:00|15656.9|15655.9|15744.9|15743.9|15750.2|15749.2|15649.1|15648.1|14498
1638803700000|2021-12-06 15:15:00|15745.2|15744.2|15766.3|15765.3|15790.2|15789.2|15742.2|15741.2|11335
1638804000000|2021-12-06 15:20:00|15765.9|15764.9|15768.7|15767.7|15784.2|15783.2|15749.7|15748.7|10127
1638804300000|2021-12-06 15:25:00|15768.2|15767.2|15769.7|15768.7|15778.8|15777.8|15748.1|15747.1|8047
1638804600000|2021-12-06 15:30:00|15768.9|15767.9|15740.7|15739.7|15787.1|15786.1|15731.7|15730.7|8442
1638804900000|2021-12-06 15:35:00|15740.4|15739.4|15729.4|15728.4|15742.3|15741.3|15709.6|15708.6|7563
1638805200000|2021-12-06 15:40:00|15729.3|15728.3|15685.1|15684.1|15759.4|15758.4|15678.3|15677.3|9669
1638805500000|2021-12-06 15:45:00|15684.7|15683.7|15691.3|15690.3|15706.7|15705.7|15669.4|15668.4|7896
1638805800000|2021-12-06 15:50:00|15691.4|15690.4|15680.3|15679.3|15701.4|15700.4|15659.2|15658.2|7714
1638806100000|2021-12-06 15:55:00|15680.1|15679.1|15734.9|15733.9|15739.4|15738.4|15680.1|15679.1|7716
1638806400000|2021-12-06 16:00:00|15735.1|15734.1|15714.3|15713.3|15743.6|15742.6|15711.6|15710.6|6911
1638806700000|2021-12-06 16:05:00|15713.8|15712.8|15724.7|15723.7|15738.3|15737.3|15712.8|15711.8|5576
1638807000000|2021-12-06 16:10:00|15724.9|15723.9|15671.2|15670.2|15740.7|15739.7|15671.2|15670.2|8684
1638807300000|2021-12-06 16:15:00|15671.8|15670.8|15701.1|15700.1|15709.3|15708.3|15660.1|15659.1|7158
1638807600000|2021-12-06 16:20:00|15700.6|15699.6|15692.9|15691.9|15701.9|15700.9|15675.8|15674.8|6886
1638807900000|2021-12-06 16:25:00|15693.3|15692.3|15708.1|15707.1|15720.6|15719.6|15691.9|15690.9|5961
1638808200000|2021-12-06 16:30:00|15707.9|15706.9|15737.7|15736.7|15749.4|15748.4|15692.2|15691.2|7919
1638808500000|2021-12-06 16:35:00|15738.4|15737.4|15739.4|15738.4|15750.8|15749.8|15721.7|15720.7|4913
1638808800000|2021-12-06 16:40:00|15739.3|15738.3|15766.1|15765.1|15767.1|15766.1|15728.4|15727.4|5189
1638809100000|2021-12-06 16:45:00|15765.9|15764.9|15719.9|15718.9|15770.6|15769.6|15713.3|15712.3|6091
1638809400000|2021-12-06 16:50:00|15719.7|15718.7|15722.2|15721.2|15729.9|15728.9|15703.7|15702.7|3989
1638809700000|2021-12-06 16:55:00|15722.3|15721.3|15719.6|15718.6|15731.8|15730.8|15702.2|15701.2|4128
1638810000000|2021-12-06 17:00:00|15719.3|15718.3|15729.6|15728.6|15740.8|15739.8|15717.2|15716.2|3825
1638810300000|2021-12-06 17:05:00|15729.7|15728.7|15732.2|15731.2|15735.9|15734.9|15707.2|15706.2|4137
1638810600000|2021-12-06 17:10:00|15731.8|15730.8|15755.7|15754.7|15766.2|15765.2|15724.7|15723.7|5290
1638810900000|2021-12-06 17:15:00|15756.4|15755.4|15782.7|15781.7|15787.7|15786.7|15744.3|15743.3|5375
1638811200000|2021-12-06 17:20:00|15782.4|15781.4|15773.2|15772.2|15793.2|15792.2|15762.9|15761.9|4428
1638811500000|2021-12-06 17:25:00|15774.1|15773.1|15783.2|15782.2|15791.7|15790.7|15773.9|15772.9|3341
1638811800000|2021-12-06 17:30:00|15782.7|15781.7|15798.2|15797.2|15803.8|15802.8|15778.4|15777.4|4714
1638812100000|2021-12-06 17:35:00|15798.3|15797.3|15794.4|15793.4|15808.6|15807.6|15791.4|15790.4|3665
1638812400000|2021-12-06 17:40:00|15792.5|15791.5|15778.5|15777.5|15797.6|15796.6|15769|15768|4062
1638812700000|2021-12-06 17:45:00|15779.3|15778.3|15800.3|15799.3|15805.5|15804.5|15778.3|15777.3|3611
1638813000000|2021-12-06 17:50:00|15800.5|15799.5|15812.3|15811.3|15813|15812|15792.6|15791.6|3497
1638813300000|2021-12-06 17:55:00|15812.1|15811.1|15829.5|15828.5|15829.5|15828.5|15800|15799|5298
1638813600000|2021-12-06 18:00:00|15830.8|15829.8|15840.6|15839.6|15842|15841|15812.1|15811.1|5043
1638813900000|2021-12-06 18:05:00|15840.8|15839.8|15830.3|15829.3|15842.1|15841.1|15825.3|15824.3|4160
1638814200000|2021-12-06 18:10:00|15830.4|15829.4|15825|15824|15842.3|15841.3|15822.6|15821.6|2737
1638814500000|2021-12-06 18:15:00|15824.5|15823.5|15831.5|15830.5|15836.3|15835.3|15824.5|15823.5|2135
1638814800000|2021-12-06 18:20:00|15831.4|15830.4|15834.4|15833.4|15835.3|15834.3|15813.5|15812.5|3710
1638815100000|2021-12-06 18:25:00|15834.5|15833.5|15870|15869|15877.8|15876.8|15832.8|15831.8|7648
1638815400000|2021-12-06 18:30:00|15870.1|15869.1|15870.1|15869.1|15874.8|15873.8|15858.4|15857.4|4123
1638815700000|2021-12-06 18:35:00|15870.3|15869.3|15868|15867|15876|15875|15860.3|15859.3|4025
1638816000000|2021-12-06 18:40:00|15868.5|15867.5|15859.8|15858.8|15881.5|15880.5|15855|15854|4068
1638816300000|2021-12-06 18:45:00|15858.8|15857.8|15869.3|15868.3|15874.8|15873.8|15854.1|15853.1|2702
1638816600000|2021-12-06 18:50:00|15869.4|15868.4|15874.5|15873.5|15876.5|15875.5|15859.8|15858.8|2526
1638816900000|2021-12-06 18:55:00|15873.9|15872.9|15872.1|15871.1|15883|15882|15862.9|15861.9|3300
1638817200000|2021-12-06 19:00:00|15872.9|15871.9|15888.8|15887.8|15895|15894|15871.3|15870.3|4326
1638817500000|2021-12-06 19:05:00|15888.9|15887.9|15874.9|15873.9|15889.5|15888.5|15862.8|15861.8|4197
1638817800000|2021-12-06 19:10:00|15876.1|15875.1|15886.6|15885.6|15895.8|15894.8|15874.1|15873.1|3103
1638818100000|2021-12-06 19:15:00|15886.4|15885.4|15886.8|15885.8|15897.9|15896.9|15878|15877|3436
1638818400000|2021-12-06 19:20:00|15886.9|15885.9|15884.3|15883.3|15894.3|15893.3|15877.8|15876.8|2881
1638818700000|2021-12-06 19:25:00|15883.9|15882.9|15886|15885|15895.3|15894.3|15877.8|15876.8|2485
1638819000000|2021-12-06 19:30:00|15885.9|15884.9|15885.3|15884.3|15897.8|15896.8|15883.1|15882.1|2963
1638819300000|2021-12-06 19:35:00|15885.1|15884.1|15870.8|15869.8|15887.3|15886.3|15869.9|15868.9|3012
1638819600000|2021-12-06 19:40:00|15872.5|15871.5|15836.5|15835.5|15878.4|15877.4|15831.4|15830.4|5998
1638819900000|2021-12-06 19:45:00|15836.3|15835.3|15840.9|15839.9|15854|15853|15834.6|15833.6|4893
1638820200000|2021-12-06 19:50:00|15839.5|15838.5|15845.5|15844.5|15851.4|15850.4|15831.1|15830.1|4356
1638820500000|2021-12-06 19:55:00|15845.6|15844.6|15839|15838|15853.6|15852.6|15835.8|15834.8|4008
1638820800000|2021-12-06 20:00:00|15838.5|15837.5|15830.4|15829.4|15862.3|15861.3|15827.5|15826.5|6512
1638821100000|2021-12-06 20:05:00|15830.5|15829.5|15844.9|15843.9|15850.3|15849.3|15826.3|15825.3|4165
1638821400000|2021-12-06 20:10:00|15844.8|15843.8|15857.8|15856.8|15860.1|15859.1|15835.6|15834.6|3947
1638821700000|2021-12-06 20:15:00|15857.9|15856.9|15878.6|15877.6|15879.1|15878.1|15856.8|15855.8|4375
1638822000000|2021-12-06 20:20:00|15879.8|15878.8|15865.6|15864.6|15885.5|15884.5|15864.5|15863.5|4447
1638822300000|2021-12-06 20:25:00|15865.9|15864.9|15857.6|15856.6|15867.9|15866.9|15841.1|15840.1|4320
1638822600000|2021-12-06 20:30:00|15856.6|15855.6|15856.5|15855.5|15869|15868|15841.8|15840.8|4949
1638822900000|2021-12-06 20:35:00|15856.4|15855.4|15855.1|15854.1|15859|15858|15845|15844|3506
1638823200000|2021-12-06 20:40:00|15854.4|15853.4|15864.8|15863.8|15870.9|15869.9|15845.1|15844.1|4638
1638823500000|2021-12-06 20:45:00|15863.6|15862.6|15847.8|15846.8|15865.5|15864.5|15826.8|15825.8|7310
1638823800000|2021-12-06 20:50:00|15847.9|15846.9|15870|15869|15877.5|15876.5|15838.9|15837.9|8207
1638824100000|2021-12-06 20:55:00|15870.1|15869.1|15848.1|15847.1|15870.1|15869.1|15837.9|15836.9|11560
1638824400000|2021-12-06 21:00:00|15846.8|15845.8|15833.2|15831.2|15847.3|15845.8|15828.3|15826.3|5998
1638824700000|2021-12-06 21:05:00|15833.8|15831.8|15838|15836|15841.7|15839.7|15830.6|15828.6|2790
1638825000000|2021-12-06 21:10:00|15837.6|15835.6|15835.1|15833.1|15841.2|15839.2|15834.1|15832.1|1493
1638825300000|2021-12-06 21:15:00|15835.2|15833.2|15842|15840|15842.2|15840.2|15835.1|15833.1|590
1638825600000|2021-12-06 21:20:00|15840.8|15838.8|15837|15835|15846.1|15844.1|15837|15835|564
1638825900000|2021-12-06 21:25:00|15837.1|15835.1|15843.5|15841.5|15843.6|15841.6|15833.2|15831.2|617
1638826200000|2021-12-06 21:30:00|15843|15841|15844.7|15842.7|15847.8|15845.8|15841.5|15839.5|437
1638826500000|2021-12-06 21:35:00|15844.6|15842.6|15841.5|15839.5|15844.6|15842.6|15840.1|15838.1|415
1638826800000|2021-12-06 21:40:00|15841.2|15839.2|15843.1|15841.1|15847.1|15845.1|15839.2|15837.2|484
1638827100000|2021-12-06 21:45:00|15842.7|15840.7|15846.6|15844.6|15849.3|15847.3|15841.2|15839.2|472
1638827400000|2021-12-06 21:50:00|15846.5|15844.5|15846.7|15844.7|15850|15848|15845.2|15843.2|197
1638827700000|2021-12-06 21:55:00|15846.8|15844.8|15853.5|15848.5|15853.9|15851.1|15846.1|15844.1|242
1638828000000|2021-12-06 22:00:00|15854.2|15849.2|15854.9|15849.9|15856.6|15851.6|15853|15848|0
1638828300000|2021-12-06 22:05:00|15855.1|15850.1|15853.2|15848.2|15855.2|15850.2|15853.2|15848.2|0
1638828600000|2021-12-06 22:10:00|15853.3|15848.3|15852.6|15847.6|15853.3|15848.3|15852.6|15847.6|0
1638828900000|2021-12-06 22:15:00|15852.5|15847.5|15852.7|15847.7|15853.1|15848.1|15852.5|15847.5|0
1638829200000|2021-12-06 22:20:00|15852.5|15847.5|15852.6|15847.6|15853|15848|15851.8|15846.8|0
1638829500000|2021-12-06 22:25:00|15852.7|15847.7|15852.6|15847.6|15852.7|15847.7|15852.1|15847.1|0
1638829800000|2021-12-06 22:30:00|15852.9|15847.9|15852.4|15847.4|15852.9|15847.9|15852.1|15847.1|0
1638830100000|2021-12-06 22:35:00|15852.2|15847.2|15853|15848|15854.3|15849.3|15851.9|15846.9|0
1638830400000|2021-12-06 22:40:00|15852.9|15847.9|15851.6|15846.6|15852.9|15847.9|15851.6|15846.6|0
1638830700000|2021-12-06 22:45:00|15851.8|15846.8|15850.9|15845.9|15852.9|15847.9|15850.3|15845.3|0
1638831000000|2021-12-06 22:50:00|15851|15846|15852.1|15847.1|15853.3|15848.3|15850.9|15845.9|0
1638831300000|2021-12-06 22:55:00|15852.6|15847.6|15853.9|15848.9|15854.1|15849.1|15852.5|15847.5|0
1638831600000|2021-12-06 23:00:00|15853.7|15848.7|15861.2|15859.2|15862.2|15860.2|15848.1|15846.1|634
1638831900000|2021-12-06 23:05:00|15861.3|15859.3|15848.5|15846.5|15861.7|15859.7|15848.1|15846.1|296
1638832200000|2021-12-06 23:10:00|15848.6|15846.6|15840.2|15838.2|15850.1|15848.1|15838|15836|481
1638832500000|2021-12-06 23:15:00|15840.6|15838.6|15837.5|15835.5|15844.7|15842.7|15834.6|15832.6|485
1638832800000|2021-12-06 23:20:00|15837.8|15835.8|15837.2|15835.2|15839.6|15837.6|15835.7|15833.7|162
1638833100000|2021-12-06 23:25:00|15837.1|15835.1|15843.5|15841.5|15844.8|15842.8|15835.8|15833.8|392
1638833400000|2021-12-06 23:30:00|15843.6|15841.6|15835.7|15833.7|15846|15844|15830.7|15828.7|460
1638833700000|2021-12-06 23:35:00|15836.6|15834.6|15834|15832|15838.1|15836.1|15831.5|15829.5|173
1638834000000|2021-12-06 23:40:00|15834.1|15832.1|15842.1|15840.1|15843.8|15841.8|15834|15832|298
1638834300000|2021-12-06 23:45:00|15842.2|15840.2|15836|15834|15844.8|15842.8|15835.7|15833.7|177
1638834600000|2021-12-06 23:50:00|15836.1|15834.1|15835.3|15833.3|15842.2|15840.2|15834|15832|226
1638834900000|2021-12-06 23:55:00|15835.5|15833.5|15844.7|15842.7|15848|15846|15835.5|15833.5|231
1638835200000|2021-12-07 00:00:00|15844.8|15842.8|15837.7|15835.7|15848.7|15846.7|15834.7|15832.7|707
1638835500000|2021-12-07 00:05:00|15837.6|15835.6|15844.6|15842.6|15847.2|15845.2|15833.8|15831.8|436
1638835800000|2021-12-07 00:10:00|15844.7|15842.7|15841.7|15839.7|15848.6|15846.6|15837.8|15835.8|527
1638836100000|2021-12-07 00:15:00|15841.8|15839.8|15830.5|15828.5|15843.1|15841.1|15827.6|15825.6|990
1638836400000|2021-12-07 00:20:00|15831.5|15829.5|15831.6|15829.6|15838|15836|15831.1|15829.1|425
1638836700000|2021-12-07 00:25:00|15831.7|15829.7|15837.5|15835.5|15840.3|15838.3|15831.7|15829.7|205
1638837000000|2021-12-07 00:30:00|15837.3|15835.3|15839.3|15837.3|15840.8|15838.8|15831.3|15829.3|323
1638837300000|2021-12-07 00:35:00|15839.2|15837.2|15841.1|15839.1|15843|15841|15834.2|15832.2|265
1638837600000|2021-12-07 00:40:00|15841|15839|15842|15840|15845.6|15843.6|15836|15834|355
1638837900000|2021-12-07 00:45:00|15841.3|15839.3|15838.5|15836.5|15845.1|15843.1|15837.8|15835.8|270
1638838200000|2021-12-07 00:50:00|15838.6|15836.6|15838.6|15836.6|15843.7|15841.7|15837.3|15835.3|152
1638838500000|2021-12-07 00:55:00|15839|15837|15845.6|15843.6|15846.1|15844.1|15838.7|15836.7|243
1638838800000|2021-12-07 01:00:00|15845.8|15843.8|15866.1|15864.1|15868.5|15866.5|15844.8|15842.8|1236
1638839100000|2021-12-07 01:05:00|15866.2|15864.2|15864.2|15862.2|15869.5|15867.5|15859|15857|602
1638839400000|2021-12-07 01:10:00|15863.7|15861.7|15876.1|15874.1|15878.8|15876.8|15863.3|15861.3|713
1638839700000|2021-12-07 01:15:00|15876.2|15874.2|15875.1|15873.1|15880|15878|15872.6|15870.6|376
1638840000000|2021-12-07 01:20:00|15875|15873|15876.5|15874.5|15880.1|15878.1|15873.8|15871.8|357
1638840300000|2021-12-07 01:25:00|15877|15875|15868.5|15866.5|15882.1|15880.1|15868.2|15866.2|487
1638840600000|2021-12-07 01:30:00|15868.3|15866.3|15864.3|15862.3|15870.7|15868.7|15860.1|15858.1|590
1638840900000|2021-12-07 01:35:00|15864|15862|15876.5|15874.5|15878.3|15876.3|15860.2|15858.2|506
1638841200000|2021-12-07 01:40:00|15876.3|15874.3|15879.8|15877.8|15887.2|15885.2|15872.1|15870.1|554
1638841500000|2021-12-07 01:45:00|15879.7|15877.7|15876.2|15874.2|15885.2|15883.2|15876.2|15874.2|323
1638841800000|2021-12-07 01:50:00|15876.3|15874.3|15874.5|15872.5|15878.2|15876.2|15869.7|15867.7|455
1638842100000|2021-12-07 01:55:00|15874.6|15872.6|15872.5|15870.5|15879.6|15877.6|15871|15869|224
1638842400000|2021-12-07 02:00:00|15872.6|15870.6|15875.6|15873.6|15877.6|15875.6|15870.7|15868.7|391
1638842700000|2021-12-07 02:05:00|15875.7|15873.7|15867|15865|15877.6|15875.6|15866.2|15864.2|323
1638843000000|2021-12-07 02:10:00|15867.1|15865.1|15860.8|15858.8|15867.8|15865.8|15855.5|15853.5|515
1638843300000|2021-12-07 02:15:00|15860.3|15858.3|15867.8|15865.8|15869.6|15867.6|15857.7|15855.7|320
1638843600000|2021-12-07 02:20:00|15867.7|15865.7|15869.3|15867.3|15871.5|15869.5|15863.5|15861.5|228
1638843900000|2021-12-07 02:25:00|15869.6|15867.6|15867.3|15865.3|15872.7|15870.7|15865.3|15863.3|248
1638844200000|2021-12-07 02:30:00|15867.8|15865.8|15860.6|15858.6|15867.8|15865.8|15857.5|15855.5|267
1638844500000|2021-12-07 02:35:00|15860.8|15858.8|15860.7|15858.7|15866|15864|15859.2|15857.2|209
1638844800000|2021-12-07 02:40:00|15860.6|15858.6|15867.2|15865.2|15868.2|15866.2|15860.6|15858.6|157
1638845100000|2021-12-07 02:45:00|15867.1|15865.1|15856.1|15854.1|15867.7|15865.7|15856.1|15854.1|196
1638845400000|2021-12-07 02:50:00|15856.5|15854.5|15854.2|15852.2|15857.5|15855.5|15849|15847|463
1638845700000|2021-12-07 02:55:00|15854.5|15852.5|15853.7|15851.7|15856.8|15854.8|15849.8|15847.8|204
1638846000000|2021-12-07 03:00:00|15853.8|15851.8|15854|15852|15858.1|15856.1|15849.8|15847.8|209
1638846300000|2021-12-07 03:05:00|15855.3|15853.3|15848.8|15846.8|15860.5|15858.5|15848.1|15846.1|256
1638846600000|2021-12-07 03:10:00|15849|15847|15853.5|15851.5|15853.6|15851.6|15848|15846|379
1638846900000|2021-12-07 03:15:00|15853.3|15851.3|15851.5|15849.5|15855.7|15853.7|15848.2|15846.2|276
1638847200000|2021-12-07 03:20:00|15851.6|15849.6|15856.1|15854.1|15857|15855|15851.5|15849.5|222
1638847500000|2021-12-07 03:25:00|15856|15854|15852.8|15850.8|15860.3|15858.3|15851.8|15849.8|279
1638847800000|2021-12-07 03:30:00|15853.1|15851.1|15854.2|15852.2|15860.1|15858.1|15853.1|15851.1|248
1638848100000|2021-12-07 03:35:00|15854.1|15852.1|15859|15857|15860.3|15858.3|15854|15852|297
1638848400000|2021-12-07 03:40:00|15859.1|15857.1|15858.7|15856.7|15860.5|15858.5|15857.2|15855.2|199
1638848700000|2021-12-07 03:45:00|15859|15857|15866.1|15864.1|15867.2|15865.2|15857.8|15855.8|367
1638849000000|2021-12-07 03:50:00|15866.2|15864.2|15868.6|15866.6|15870.2|15868.2|15865.2|15863.2|260
1638849300000|2021-12-07 03:55:00|15868.5|15866.5|15876|15874|15877|15875|15867.5|15865.5|347
1638849600000|2021-12-07 04:00:00|15876.1|15874.1|15877.1|15875.1|15878.2|15876.2|15870|15868|322
1638849900000|2021-12-07 04:05:00|15877|15875|15878.8|15876.8|15880.1|15878.1|15874.7|15872.7|257
1638850200000|2021-12-07 04:10:00|15879.2|15877.2|15894|15892|15894.8|15892.8|15879.2|15877.2|897
1638850500000|2021-12-07 04:15:00|15893.8|15891.8|15886.7|15884.7|15893.8|15891.8|15885.3|15883.3|274
1638850800000|2021-12-07 04:20:00|15886.8|15884.8|15888.3|15886.3|15890.1|15888.1|15885.8|15883.8|243
1638851100000|2021-12-07 04:25:00|15889.2|15887.2|15890.1|15888.1|15893.3|15891.3|15886.3|15884.3|346
1638851400000|2021-12-07 04:30:00|15890|15888|15891|15889|15893.5|15891.5|15889.5|15887.5|193
1638851700000|2021-12-07 04:35:00|15891.2|15889.2|15891.1|15889.1|15901.8|15899.8|15890.1|15888.1|941
1638852000000|2021-12-07 04:40:00|15891|15889|15893.8|15891.8|15895.5|15893.5|15888.8|15886.8|188
1638852300000|2021-12-07 04:45:00|15894.1|15892.1|15889.5|15887.5|15894.8|15892.8|15889.2|15887.2|123
1638852600000|2021-12-07 04:50:00|15889.3|15887.3|15889.7|15887.7|15890.1|15888.1|15886.2|15884.2|353
1638852900000|2021-12-07 04:55:00|15889.6|15887.6|15892.1|15890.1|15892.7|15890.7|15888|15886|275
1638853200000|2021-12-07 05:00:00|15892|15890|15889.8|15887.8|15892.2|15890.2|15886|15884|269
1638853500000|2021-12-07 05:05:00|15890.1|15888.1|15893.6|15891.6|15893.7|15891.7|15887.7|15885.7|168
1638853800000|2021-12-07 05:10:00|15893.5|15891.5|15910.7|15908.7|15914.3|15912.3|15893.5|15891.5|1310
1638854100000|2021-12-07 05:15:00|15910.8|15908.8|15911.2|15909.2|15912.8|15910.8|15906.8|15904.8|557
1638854400000|2021-12-07 05:20:00|15910.8|15908.8|15910.7|15908.7|15915.8|15913.8|15909.2|15907.2|652
1638854700000|2021-12-07 05:25:00|15910.3|15908.3|15920.2|15918.2|15920.2|15918.2|15910.2|15908.2|849
1638855000000|2021-12-07 05:30:00|15920|15918|15915.6|15913.6|15920.2|15918.2|15915.2|15913.2|292
1638855300000|2021-12-07 05:35:00|15916.1|15914.1|15928.5|15926.5|15934.3|15932.3|15915.6|15913.6|963
1638855600000|2021-12-07 05:40:00|15928.6|15926.6|15941.7|15939.7|15941.7|15939.7|15925.6|15923.6|720
1638855900000|2021-12-07 05:45:00|15941.3|15939.3|15947.7|15945.7|15947.7|15945.7|15934.7|15932.7|798
1638856200000|2021-12-07 05:50:00|15947.8|15945.8|15952.8|15950.8|15956.1|15954.1|15947.6|15945.6|1174
1638856500000|2021-12-07 05:55:00|15953.5|15951.5|15958.6|15956.6|15960.3|15958.3|15951|15949|493
1638856800000|2021-12-07 06:00:00|15958.5|15956.5|15944.7|15942.7|15960.5|15958.5|15942.8|15940.8|900
1638857100000|2021-12-07 06:05:00|15944.5|15942.5|15943.6|15941.6|15952.1|15950.1|15943|15941|540
1638857400000|2021-12-07 06:10:00|15943.5|15941.5|15944.1|15942.1|15950.5|15948.5|15940.8|15938.8|402
1638857700000|2021-12-07 06:15:00|15944.2|15942.2|15951.7|15949.7|15953.2|15951.2|15943.7|15941.7|245
1638858000000|2021-12-07 06:20:00|15951|15949|15954.2|15952.2|15958.6|15956.6|15948.5|15946.5|407
1638858300000|2021-12-07 06:25:00|15954.3|15952.3|15952|15950|15955.7|15953.7|15948.3|15946.3|340
1638858600000|2021-12-07 06:30:00|15951.8|15949.8|15957.1|15955.1|15960.7|15958.7|15951.7|15949.7|341
1638858900000|2021-12-07 06:35:00|15957|15955|15957.6|15955.6|15960|15958|15953.5|15951.5|228
1638859200000|2021-12-07 06:40:00|15957.5|15955.5|15959.2|15957.2|15970.2|15968.2|15956.3|15954.3|695
1638859500000|2021-12-07 06:45:00|15959.5|15957.5|15964|15962|15964.3|15962.3|15957.5|15955.5|220
1638859800000|2021-12-07 06:50:00|15963.8|15961.8|15966.2|15964.2|15973.5|15971.5|15961|15959|511
1638860100000|2021-12-07 06:55:00|15966.1|15964.1|15961.8|15959.8|15966.5|15964.5|15957.6|15955.6|381
1638860400000|2021-12-07 07:00:00|15962.8|15960.8|15965.7|15963.7|15971.7|15969.7|15954.8|15952.8|872
1638860700000|2021-12-07 07:05:00|15966.2|15964.2|15970|15968|15977.8|15975.8|15966.1|15964.1|409
1638861000000|2021-12-07 07:10:00|15970.1|15968.1|15963.2|15961.2|15970.5|15968.5|15962.5|15960.5|258
1638861300000|2021-12-07 07:15:00|15963.3|15961.3|15968.5|15966.5|15975.3|15973.3|15962.7|15960.7|323
1638861600000|2021-12-07 07:20:00|15968.3|15966.3|15971.2|15969.2|15976.3|15974.3|15968.3|15966.3|385
1638861900000|2021-12-07 07:25:00|15971.1|15969.1|15968.5|15966.5|15973.8|15971.8|15966.6|15964.6|218
1638862200000|2021-12-07 07:30:00|15967.5|15965.5|15967.6|15965.6|15979.3|15977.3|15964.1|15962.1|607
1638862500000|2021-12-07 07:35:00|15967.8|15965.8|15970.6|15968.6|15976.3|15974.3|15965.3|15963.3|413
1638862800000|2021-12-07 07:40:00|15970.2|15968.2|15971.1|15969.1|15976|15974|15970|15968|321
1638863100000|2021-12-07 07:45:00|15971|15969|15970|15968|15976|15974|15968.1|15966.1|251
1638863400000|2021-12-07 07:50:00|15970.5|15968.5|15986.3|15984.3|15987.6|15985.6|15969.7|15967.7|723
1638863700000|2021-12-07 07:55:00|15986.2|15984.2|15992.5|15990.5|15995|15993|15985|15983|1026
1638864000000|2021-12-07 08:00:00|15992.6|15990.6|16003.2|16001.2|16012.1|16010.1|15986.2|15984.2|2790
1638864300000|2021-12-07 08:05:00|16003.3|16001.3|16017.2|16015.2|16018|16016|15994.6|15992.6|1632
1638864600000|2021-12-07 08:10:00|16016.6|16014.6|16043.2|16041.2|16048.8|16046.8|16016.2|16014.2|2646
1638864900000|2021-12-07 08:15:00|16043.5|16041.5|16048.1|16046.1|16048.1|16046.1|16035.8|16033.8|1714
1638865200000|2021-12-07 08:20:00|16048|16046|16057.3|16055.3|16062.8|16060.8|16043.5|16041.5|1840
1638865500000|2021-12-07 08:25:00|16057.2|16055.2|16073.1|16071.1|16077|16075|16056.2|16054.2|1982
1638865800000|2021-12-07 08:30:00|16072.5|16070.5|16076.2|16074.2|16078.3|16076.3|16062.8|16060.8|1280
1638866100000|2021-12-07 08:35:00|16076.1|16074.1|16067.1|16065.1|16076.3|16074.3|16062.2|16060.2|1006
1638866400000|2021-12-07 08:40:00|16067.2|16065.2|16069.7|16067.7|16072.3|16070.3|16060.5|16058.5|707
1638866700000|2021-12-07 08:45:00|16069.6|16067.6|16085.2|16083.2|16089.3|16087.3|16068.5|16066.5|1792
1638867000000|2021-12-07 08:50:00|16085.3|16083.3|16086.7|16084.7|16098.2|16096.2|16082.7|16080.7|1433
1638867300000|2021-12-07 08:55:00|16086.6|16084.6|16092.6|16090.6|16093.8|16091.8|16086|16084|834
1638867600000|2021-12-07 09:00:00|16092.7|16090.7|16109.6|16107.6|16114.8|16112.8|16089.5|16087.5|2196
1638867900000|2021-12-07 09:05:00|16109.7|16107.7|16109.1|16107.1|16115|16113|16104.8|16102.8|935
1638868200000|2021-12-07 09:10:00|16109|16107|16117.8|16115.8|16122.1|16120.1|16105.6|16103.6|1534
1638868500000|2021-12-07 09:15:00|16117.7|16115.7|16124.8|16122.8|16129|16127|16115.1|16113.1|1330
1638868800000|2021-12-07 09:20:00|16124.6|16122.6|16128.8|16126.8|16131.8|16129.8|16120.3|16118.3|1152
1638869100000|2021-12-07 09:25:00|16128.7|16126.7|16122|16120|16136.5|16134.5|16121.7|16119.7|1002
1638869400000|2021-12-07 09:30:00|16121.8|16119.8|16108|16106|16123.5|16121.5|16106.8|16104.8|1091
1638869700000|2021-12-07 09:35:00|16107.7|16105.7|16103.2|16101.2|16114.2|16112.2|16099.7|16097.7|1226
1638870000000|2021-12-07 09:40:00|16103.7|16101.7|16112.1|16110.1|16116.8|16114.8|16101.8|16099.8|695
1638870300000|2021-12-07 09:45:00|16112.2|16110.2|16117|16115|16117.5|16115.5|16107.2|16105.2|434
1638870600000|2021-12-07 09:50:00|16117.1|16115.1|16110.8|16108.8|16119.6|16117.6|16106.7|16104.7|737
1638870900000|2021-12-07 09:55:00|16110.7|16108.7|16110.6|16108.6|16115.5|16113.5|16106.2|16104.2|564
1638871200000|2021-12-07 10:00:00|16110.5|16108.5|16115|16113|16119.1|16117.1|16107.3|16105.3|464
1638871500000|2021-12-07 10:05:00|16114.8|16112.8|16112.5|16110.5|16115.7|16113.7|16106.7|16104.7|486
1638871800000|2021-12-07 10:10:00|16112.2|16110.2|16121|16119|16121.8|16119.8|16108.5|16106.5|484
1638872100000|2021-12-07 10:15:00|16120.8|16118.8|16123.6|16121.6|16126.5|16124.5|16119.5|16117.5|730
1638872400000|2021-12-07 10:20:00|16123.5|16121.5|16120.7|16118.7|16125.7|16123.7|16116.5|16114.5|397
1638872700000|2021-12-07 10:25:00|16120.8|16118.8|16120|16118|16123.6|16121.6|16118.6|16116.6|203
1638873000000|2021-12-07 10:30:00|16119.2|16117.2|16118.2|16116.2|16121.1|16119.1|16115.1|16113.1|336
1638873300000|2021-12-07 10:35:00|16118.3|16116.3|16119.7|16117.7|16121.1|16119.1|16115.1|16113.1|257
1638873600000|2021-12-07 10:40:00|16119.6|16117.6|16125.7|16123.7|16128.6|16126.6|16119.6|16117.6|472
1638873900000|2021-12-07 10:45:00|16125.8|16123.8|16126.2|16124.2|16128.3|16126.3|16123|16121|353
1638874200000|2021-12-07 10:50:00|16126.3|16124.3|16148|16146|16169.7|16167.7|16125.5|16123.5|3702
1638874500000|2021-12-07 10:55:00|16148.1|16146.1|16149.3|16147.3|16152.6|16150.6|16144|16142|774
1638874800000|2021-12-07 11:00:00|16149.1|16147.1|16144.7|16142.7|16153.2|16151.2|16140.7|16138.7|660
1638875100000|2021-12-07 11:05:00|16144.6|16142.6|16143|16141|16147.8|16145.8|16139.6|16137.6|411
1638875400000|2021-12-07 11:10:00|16142.8|16140.8|16125|16123|16147.3|16145.3|16121.5|16119.5|1976
1638875700000|2021-12-07 11:15:00|16125.2|16123.2|16129|16127|16130.7|16128.7|16124.1|16122.1|241
1638876000000|2021-12-07 11:20:00|16132.2|16130.2|16124.7|16122.7|16132.6|16130.6|16123.2|16121.2|488
1638876300000|2021-12-07 11:25:00|16124.8|16122.8|16126.6|16124.6|16132.3|16130.3|16118.7|16116.7|594
1638876600000|2021-12-07 11:30:00|16126.8|16124.8|16134.2|16132.2|16140|16138|16126.8|16124.8|629
1638876900000|2021-12-07 11:35:00|16134.1|16132.1|16137|16135|16142.3|16140.3|16131.3|16129.3|666
1638877200000|2021-12-07 11:40:00|16136.8|16134.8|16146.7|16144.7|16151.2|16149.2|16135.6|16133.6|895
1638877500000|2021-12-07 11:45:00|16147|16145|16143|16141|16147.3|16145.3|16141.2|16139.2|539
1638877800000|2021-12-07 11:50:00|16143.1|16141.1|16140.2|16138.2|16146|16144|16139|16137|358
1638878100000|2021-12-07 11:55:00|16140.5|16138.5|16136|16134|16147.2|16145.2|16134.5|16132.5|752
1638878400000|2021-12-07 12:00:00|16135.8|16133.8|16123.5|16121.5|16141.8|16139.8|16122.7|16120.7|1666
1638878700000|2021-12-07 12:05:00|16123.3|16121.3|16129|16127|16130.2|16128.2|16115.6|16113.6|980
1638879000000|2021-12-07 12:10:00|16129.1|16127.1|16130.2|16128.2|16136.2|16134.2|16127.3|16125.3|704
1638879300000|2021-12-07 12:15:00|16130.3|16128.3|16134.5|16132.5|16139.2|16137.2|16128.6|16126.6|739
1638879600000|2021-12-07 12:20:00|16133.6|16131.6|16141.8|16139.8|16144.3|16142.3|16132.6|16130.6|822
1638879900000|2021-12-07 12:25:00|16140.3|16138.3|16135.2|16133.2|16141.6|16139.6|16133.7|16131.7|774
1638880200000|2021-12-07 12:30:00|16135.1|16133.1|16133.6|16131.6|16139.6|16137.6|16128.6|16126.6|739
1638880500000|2021-12-07 12:35:00|16134|16132|16128.5|16126.5|16137.5|16135.5|16128.3|16126.3|619
1638880800000|2021-12-07 12:40:00|16128.3|16126.3|16130.2|16128.2|16131.3|16129.3|16123.3|16121.3|741
1638881100000|2021-12-07 12:45:00|16130.1|16128.1|16127.6|16125.6|16132.5|16130.5|16127|16125|447
1638881400000|2021-12-07 12:50:00|16127.7|16125.7|16129.5|16127.5|16132.7|16130.7|16126.7|16124.7|458
1638881700000|2021-12-07 12:55:00|16129.2|16127.2|16133|16131|16135|16133|16124.5|16122.5|526
1638882000000|2021-12-07 13:00:00|16132.8|16130.8|16127.8|16125.8|16139|16137|16125.8|16123.8|1099
1638882300000|2021-12-07 13:05:00|16128.7|16126.7|16128.5|16126.5|16133.7|16131.7|16123.8|16121.8|789
1638882600000|2021-12-07 13:10:00|16128.3|16126.3|16132|16130|16133.1|16131.1|16126.5|16124.5|480
1638882900000|2021-12-07 13:15:00|16131.8|16129.8|16129.5|16127.5|16132.1|16130.1|16125.5|16123.5|562
1638883200000|2021-12-07 13:20:00|16129.3|16127.3|16126.3|16124.3|16132.1|16130.1|16124.8|16122.8|587
1638883500000|2021-12-07 13:25:00|16126|16124|16136.2|16134.2|16138|16136|16124.8|16122.8|970
1638883800000|2021-12-07 13:30:00|16136.3|16134.3|16143|16141|16146.6|16144.6|16134.6|16132.6|1797
1638884100000|2021-12-07 13:35:00|16142.8|16140.8|16152.8|16150.8|16156.6|16154.6|16141|16139|1982
1638884400000|2021-12-07 13:40:00|16153|16151|16149.7|16147.7|16154.1|16152.1|16147.2|16145.2|1352
1638884700000|2021-12-07 13:45:00|16150.5|16148.5|16149.8|16147.8|16154.2|16152.2|16148.3|16146.3|1000
1638885000000|2021-12-07 13:50:00|16149.7|16147.7|16135.3|16133.3|16150.1|16148.1|16135.2|16133.2|986
1638885300000|2021-12-07 13:55:00|16134.8|16132.8|16124|16122|16138.2|16136.2|16122.6|16120.6|1312
1638885600000|2021-12-07 14:00:00|16123.5|16121.5|16126|16124|16130.1|16128.1|16116.6|16114.6|1687
1638885900000|2021-12-07 14:05:00|16126.1|16124.1|16124.1|16122.1|16127.7|16125.7|16122.8|16120.8|1126
1638886200000|2021-12-07 14:10:00|16123.8|16121.8|16110.6|16108.6|16124.3|16122.3|16107.3|16105.3|1952
1638886500000|2021-12-07 14:15:00|16110.1|16108.1|16105.5|16103.5|16116.8|16114.8|16100.7|16098.7|2298
1638886800000|2021-12-07 14:20:00|16105.3|16103.3|16110.8|16108.8|16115.8|16113.8|16100.3|16098.3|1695
1638887100000|2021-12-07 14:25:00|16111|16109|16121.7|16119.7|16124.1|16122.1|16111|16109|2929
1638887400000|2021-12-07 14:30:00|16121.2|16120.2|16158.7|16157.7|16163.2|16162.2|16121.2|16120.2|18740
1638887700000|2021-12-07 14:35:00|16159.1|16158.1|16144.3|16143.3|16179.1|16178.1|16124.1|16123.1|16969
1638888000000|2021-12-07 14:40:00|16143.6|16142.6|16164.8|16163.8|16167.8|16166.8|16132.6|16131.6|13468
1638888300000|2021-12-07 14:45:00|16165.5|16164.5|16195.6|16194.6|16197.8|16196.8|16163.6|16162.6|15446
1638888600000|2021-12-07 14:50:00|16196.1|16195.1|16217.6|16216.6|16227.5|16226.5|16188.7|16187.7|14362
1638888900000|2021-12-07 14:55:00|16217.8|16216.8|16230.1|16229.1|16230.6|16229.6|16205.8|16204.8|9012
1638889200000|2021-12-07 15:00:00|16230.3|16229.3|16229.8|16228.8|16242.7|16241.7|16223.3|16222.3|10243
1638889500000|2021-12-07 15:05:00|16229.6|16228.6|16246.6|16245.6|16248.1|16247.1|16214.6|16213.6|11122
1638889800000|2021-12-07 15:10:00|16246.1|16245.1|16264.7|16263.7|16267.8|16266.8|16243.1|16242.1|10466
1638890100000|2021-12-07 15:15:00|16264.8|16263.8|16255.1|16254.1|16268.1|16267.1|16245.7|16244.7|7627
1638890400000|2021-12-07 15:20:00|16255.3|16254.3|16236.3|16235.3|16269.3|16268.3|16236.3|16235.3|8999
1638890700000|2021-12-07 15:25:00|16236.6|16235.6|16235.6|16234.6|16253.6|16252.6|16232.8|16231.8|6166
1638891000000|2021-12-07 15:30:00|16236.2|16235.2|16260.1|16259.1|16263.3|16262.3|16235.2|16234.2|5721
1638891300000|2021-12-07 15:35:00|16259.8|16258.8|16277.6|16276.6|16283.3|16282.3|16258.1|16257.1|7742
1638891600000|2021-12-07 15:40:00|16277.8|16276.8|16294.8|16293.8|16296.6|16295.6|16273.3|16272.3|7456
1638891900000|2021-12-07 15:45:00|16295.6|16294.6|16294.6|16293.6|16304.8|16303.8|16290.1|16289.1|8151
1638892200000|2021-12-07 15:50:00|16294.7|16293.7|16285.7|16284.7|16298.3|16297.3|16280.1|16279.1|6283
1638892500000|2021-12-07 15:55:00|16285.6|16284.6|16273.5|16272.5|16287.1|16286.1|16269.1|16268.1|5779
1638892800000|2021-12-07 16:00:00|16273.6|16272.6|16295.6|16294.6|16297|16296|16273.3|16272.3|6227
1638893100000|2021-12-07 16:05:00|16295.5|16294.5|16295.3|16294.3|16300.1|16299.1|16289.5|16288.5|4235
1638893400000|2021-12-07 16:10:00|16295.6|16294.6|16277.1|16276.1|16298.8|16297.8|16274.5|16273.5|5569
1638893700000|2021-12-07 16:15:00|16277|16276|16280.3|16279.3|16286.3|16285.3|16267.2|16266.2|5435
1638894000000|2021-12-07 16:20:00|16281.3|16280.3|16269.3|16268.3|16289.3|16288.3|16265.8|16264.8|4431
1638894300000|2021-12-07 16:25:00|16269.6|16268.6|16281.3|16280.3|16282.3|16281.3|16268.1|16267.1|4058
1638894600000|2021-12-07 16:30:00|16281|16280|16294.3|16293.3|16296.8|16295.8|16275|16274|4799
1638894900000|2021-12-07 16:35:00|16294.5|16293.5|16309.7|16308.7|16313|16312|16289.8|16288.8|6211
1638895200000|2021-12-07 16:40:00|16309.8|16308.8|16310.6|16309.6|16316.1|16315.1|16303.6|16302.6|4518
1638895500000|2021-12-07 16:45:00|16310.7|16309.7|16292.6|16291.6|16311.8|16310.8|16290.6|16289.6|4606
1638895800000|2021-12-07 16:50:00|16292.3|16291.3|16290.3|16289.3|16300.1|16299.1|16287.1|16286.1|3913
1638896100000|2021-12-07 16:55:00|16290.1|16289.1|16296.3|16295.3|16299.3|16298.3|16288.3|16287.3|2979
1638896400000|2021-12-07 17:00:00|16296.8|16295.8|16304.8|16303.8|16304.8|16303.8|16291.7|16290.7|3641
1638896700000|2021-12-07 17:05:00|16304.7|16303.7|16304.1|16303.1|16312.1|16311.1|16295.6|16294.6|4134
1638897000000|2021-12-07 17:10:00|16304.2|16303.2|16313|16312|16313.3|16312.3|16303.5|16302.5|2617
1638897300000|2021-12-07 17:15:00|16313.1|16312.1|16304.1|16303.1|16320.8|16319.8|16298.6|16297.6|5470
1638897600000|2021-12-07 17:20:00|16304.2|16303.2|16305.7|16304.7|16309.3|16308.3|16300.5|16299.5|2582
1638897900000|2021-12-07 17:25:00|16305.8|16304.8|16311.3|16310.3|16312.8|16311.8|16304.2|16303.2|2090
1638898200000|2021-12-07 17:30:00|16312.3|16311.3|16317.3|16316.3|16318.1|16317.1|16308.6|16307.6|2602
1638898500000|2021-12-07 17:35:00|16317.2|16316.2|16324|16323|16325.1|16324.1|16315.1|16314.1|3126
1638898800000|2021-12-07 17:40:00|16323.8|16322.8|16314.4|16313.4|16323.9|16322.9|16314.3|16313.3|2260
1638899100000|2021-12-07 17:45:00|16314.3|16313.3|16318.7|16317.7|16319.7|16318.7|16311.2|16310.2|2184
1638899400000|2021-12-07 17:50:00|16318.2|16317.2|16322.9|16321.9|16327.8|16326.8|16316.8|16315.8|3196
1638899700000|2021-12-07 17:55:00|16323.2|16322.2|16332.4|16331.4|16337.7|16336.7|16322.7|16321.7|4153
1638900000000|2021-12-07 18:00:00|16332.3|16331.3|16322.9|16321.9|16332.4|16331.4|16322.4|16321.4|2765
1638900300000|2021-12-07 18:05:00|16323.1|16322.1|16311.9|16310.9|16328.7|16327.7|16310.9|16309.9|3191
1638900600000|2021-12-07 18:10:00|16311.7|16310.7|16305.4|16304.4|16314.1|16313.1|16297.3|16296.3|4779
1638900900000|2021-12-07 18:15:00|16306.2|16305.2|16319.9|16318.9|16321.3|16320.3|16305.9|16304.9|3103
1638901200000|2021-12-07 18:20:00|16319.8|16318.8|16323.4|16322.4|16328.9|16327.9|16318.6|16317.6|2214
1638901500000|2021-12-07 18:25:00|16323.9|16322.9|16317.9|16316.9|16325.4|16324.4|16313.8|16312.8|1855
1638901800000|2021-12-07 18:30:00|16318.1|16317.1|16321.7|16320.7|16323.7|16322.7|16312.2|16311.2|2022
1638902100000|2021-12-07 18:35:00|16321.8|16320.8|16319.4|16318.4|16324.4|16323.4|16316.8|16315.8|1839
1638902400000|2021-12-07 18:40:00|16319.2|16318.2|16330.4|16329.4|16332.7|16331.7|16317.3|16316.3|2819
1638902700000|2021-12-07 18:45:00|16330.6|16329.6|16334.7|16333.7|16335.2|16334.2|16327.7|16326.7|2303
1638903000000|2021-12-07 18:50:00|16334.8|16333.8|16337.4|16336.4|16345.4|16344.4|16331.1|16330.1|4217
1638903300000|2021-12-07 18:55:00|16337.7|16336.7|16337.9|16336.9|16338.9|16337.9|16333.6|16332.6|1911
1638903600000|2021-12-07 19:00:00|16338.1|16337.1|16326.9|16325.9|16338.7|16337.7|16319.3|16318.3|4043
1638903900000|2021-12-07 19:05:00|16326.7|16325.7|16323.3|16322.3|16329.3|16328.3|16320.3|16319.3|1997
1638904200000|2021-12-07 19:10:00|16323.7|16322.7|16316.3|16315.3|16327.7|16326.7|16314.2|16313.2|2588
1638904500000|2021-12-07 19:15:00|16316.6|16315.6|16318.2|16317.2|16322.2|16321.2|16314.4|16313.4|1633
1638904800000|2021-12-07 19:20:00|16317.9|16316.9|16312.7|16311.7|16318.2|16317.2|16307.6|16306.6|2328
1638905100000|2021-12-07 19:25:00|16312.6|16311.6|16320.4|16319.4|16328.1|16327.1|16312.1|16311.1|2585
1638905400000|2021-12-07 19:30:00|16320.7|16319.7|16310.9|16309.9|16321.4|16320.4|16307.8|16306.8|2613
1638905700000|2021-12-07 19:35:00|16312.3|16311.3|16294.2|16293.2|16313.9|16312.9|16286.4|16285.4|4829
1638906000000|2021-12-07 19:40:00|16294.3|16293.3|16305.2|16304.2|16305.8|16304.8|16291.6|16290.6|2652
1638906300000|2021-12-07 19:45:00|16305.4|16304.4|16306.6|16305.6|16310.9|16309.9|16299.2|16298.2|2702
1638906600000|2021-12-07 19:50:00|16306.7|16305.7|16313.2|16312.2|16317.2|16316.2|16303.9|16302.9|2273
1638906900000|2021-12-07 19:55:00|16313.1|16312.1|16298.7|16297.7|16317.7|16316.7|16289.7|16288.7|3234
1638907200000|2021-12-07 20:00:00|16298.3|16297.3|16302.3|16301.3|16304.8|16303.8|16286.8|16285.8|3581
1638907500000|2021-12-07 20:05:00|16302.2|16301.2|16297.7|16296.7|16311.3|16310.3|16294.8|16293.8|3119
1638907800000|2021-12-07 20:10:00|16297.8|16296.8|16279.9|16278.9|16300.2|16299.2|16275.9|16274.9|5744
1638908100000|2021-12-07 20:15:00|16279.7|16278.7|16285.4|16284.4|16295.2|16294.2|16279.2|16278.2|3147
1638908400000|2021-12-07 20:20:00|16285.5|16284.5|16270|16269|16292.2|16291.2|16269.7|16268.7|4775
1638908700000|2021-12-07 20:25:00|16270.1|16269.1|16266.6|16265.6|16278.2|16277.2|16266.6|16265.6|4250
1638909000000|2021-12-07 20:30:00|16266.7|16265.7|16275.2|16274.2|16282.5|16281.5|16265.8|16264.8|5456
1638909300000|2021-12-07 20:35:00|16275.8|16274.8|16266.2|16265.2|16279.1|16278.1|16263.6|16262.6|5043
1638909600000|2021-12-07 20:40:00|16266.1|16265.1|16279.3|16278.3|16282.3|16281.3|16260.7|16259.7|5402
1638909900000|2021-12-07 20:45:00|16279.2|16278.2|16268.3|16267.3|16282.2|16281.2|16261.7|16260.7|5950
1638910200000|2021-12-07 20:50:00|16268.1|16267.1|16286|16285|16289.5|16288.5|16243.7|16242.7|14971
1638910500000|2021-12-07 20:55:00|16287.1|16286.1|16322.2|16321.2|16325.1|16324.1|16276.7|16275.7|29450
1638910800000|2021-12-07 21:00:00|16322.7|16321.7|16333.2|16331.2|16343.7|16341.7|16313.3|16311.3|7240
1638911100000|2021-12-07 21:05:00|16333.5|16331.5|16336.7|16334.7|16348.7|16346.7|16332.2|16330.2|3209
1638911400000|2021-12-07 21:10:00|16337|16335|16335.3|16333.3|16339.3|16337.3|16330.5|16328.5|1660
1638911700000|2021-12-07 21:15:00|16335.2|16333.2|16362.8|16360.8|16368.3|16366.3|16333.1|16331.1|2316
1638912000000|2021-12-07 21:20:00|16363|16361|16358|16356|16366.1|16364.1|16357.5|16355.5|1482
1638912300000|2021-12-07 21:25:00|16357.7|16355.7|16358.5|16356.5|16364.3|16362.3|16357.1|16355.1|510
1638912600000|2021-12-07 21:30:00|16358.7|16356.7|16364.6|16362.6|16367.2|16365.2|16358.7|16356.7|559
1638912900000|2021-12-07 21:35:00|16364.5|16362.5|16363.2|16361.2|16366.1|16364.1|16362|16360|400
1638913200000|2021-12-07 21:40:00|16363.1|16361.1|16375.1|16373.1|16376|16374|16362.5|16360.5|916
1638913500000|2021-12-07 21:45:00|16375.6|16373.6|16369.5|16367.5|16376.2|16374.2|16369.5|16367.5|709
1638913800000|2021-12-07 21:50:00|16369.2|16367.2|16368.3|16366.3|16374.2|16372.2|16367.5|16365.5|479
1638914100000|2021-12-07 21:55:00|16368.2|16366.2|16369.6|16364.6|16370.3|16368.3|16367|16364.3|376
1638914400000|2021-12-07 22:00:00|16370|16365|16367.5|16362.5|16370.2|16365.2|16367.4|16362.4|0
1638914700000|2021-12-07 22:05:00|16368.7|16363.7|16371.7|16366.7|16371.7|16366.7|16367.2|16362.2|0
1638915000000|2021-12-07 22:10:00|16371.2|16366.2|16372.8|16367.8|16373.2|16368.2|16370.6|16365.6|0
1638915300000|2021-12-07 22:15:00|16372.7|16367.7|16371.7|16366.7|16372.7|16367.7|16371.6|16366.6|0
1638915600000|2021-12-07 22:20:00|16371.4|16366.4|16371.6|16366.6|16372.5|16367.5|16371.4|16366.4|0
1638915900000|2021-12-07 22:25:00|16371.4|16366.4|16370.8|16365.8|16372.4|16367.4|16370.6|16365.6|0
1638916200000|2021-12-07 22:30:00|16370.7|16365.7|16370.9|16365.9|16372.3|16367.3|16370.3|16365.3|0
1638916500000|2021-12-07 22:35:00|16370.5|16365.5|16370.4|16365.4|16371.5|16366.5|16369.6|16364.6|0
1638916800000|2021-12-07 22:40:00|16370.3|16365.3|16369.5|16364.5|16371.1|16366.1|16369.5|16364.5|0
1638917100000|2021-12-07 22:45:00|16370.1|16365.1|16367.8|16362.8|16370.1|16365.1|16367.8|16362.8|0
1638917400000|2021-12-07 22:50:00|16368|16363|16368.1|16363.1|16368.7|16363.7|16366.3|16361.3|0
1638917700000|2021-12-07 22:55:00|16368.2|16363.2|16369.4|16364.4|16370.1|16365.1|16368.1|16363.1|0
1638918000000|2021-12-07 23:00:00|16367.5|16365.5|16347.3|16345.3|16371.5|16369.5|16347.3|16345.3|1229
1638918300000|2021-12-07 23:05:00|16347.5|16345.5|16345.2|16343.2|16349.2|16347.2|16345.1|16343.1|435
1638918600000|2021-12-07 23:10:00|16346.5|16344.5|16343.7|16341.7|16346.7|16344.7|16340.5|16338.5|441
1638918900000|2021-12-07 23:15:00|16343.6|16341.6|16344.6|16342.6|16348.5|16346.5|16343.1|16341.1|213
1638919200000|2021-12-07 23:20:00|16345.1|16343.1|16342.5|16340.5|16346.8|16344.8|16337.7|16335.7|528
1638919500000|2021-12-07 23:25:00|16342.3|16340.3|16336.5|16334.5|16342.8|16340.8|16334.3|16332.3|342
1638919800000|2021-12-07 23:30:00|16336.6|16334.6|16337|16335|16338.3|16336.3|16334.3|16332.3|258
1638920100000|2021-12-07 23:35:00|16337.2|16335.2|16346.5|16344.5|16348|16346|16336.2|16334.2|440
1638920400000|2021-12-07 23:40:00|16346.6|16344.6|16345.7|16343.7|16349.2|16347.2|16343.3|16341.3|280
1638920700000|2021-12-07 23:45:00|16346.1|16344.1|16347.6|16345.6|16353.2|16351.2|16343.2|16341.2|414
1638921000000|2021-12-07 23:50:00|16347.7|16345.7|16349.2|16347.2|16351.5|16349.5|16345.2|16343.2|310
1638921300000|2021-12-07 23:55:00|16349.1|16347.1|16345|16343|16350|16348|16340.7|16338.7|263
1638921600000|2021-12-08 00:00:00|16344.3|16342.3|16346.6|16344.6|16347.5|16345.5|16339.3|16337.3|582
1638921900000|2021-12-08 00:05:00|16346.5|16344.5|16341.7|16339.7|16347.7|16345.7|16337.6|16335.6|536
1638922200000|2021-12-08 00:10:00|16341.6|16339.6|16336.7|16334.7|16341.6|16339.6|16335|16333|493
1638922500000|2021-12-08 00:15:00|16336.2|16334.2|16336.1|16334.1|16338.6|16336.6|16330.8|16328.8|640
1638922800000|2021-12-08 00:20:00|16336.2|16334.2|16332|16330|16339|16337|16329.6|16327.6|586
1638923100000|2021-12-08 00:25:00|16331.8|16329.8|16342.6|16340.6|16343|16341|16331.7|16329.7|411
1638923400000|2021-12-08 00:30:00|16342.7|16340.7|16353|16351|16354.1|16352.1|16342.6|16340.6|770
1638923700000|2021-12-08 00:35:00|16353.1|16351.1|16348.3|16346.3|16354.7|16352.7|16347.1|16345.1|399
1638924000000|2021-12-08 00:40:00|16348.5|16346.5|16357.1|16355.1|16359.5|16357.5|16348.3|16346.3|692
1638924300000|2021-12-08 00:45:00|16357.2|16355.2|16356.8|16354.8|16362|16360|16355.2|16353.2|546
1638924600000|2021-12-08 00:50:00|16357.1|16355.1|16366.1|16364.1|16366.6|16364.6|16356|16354|498
1638924900000|2021-12-08 00:55:00|16365.8|16363.8|16388.8|16386.8|16388.8|16386.8|16365.8|16363.8|1721
1638925200000|2021-12-08 01:00:00|16388.7|16386.7|16376.1|16374.1|16393.1|16391.1|16375.2|16373.2|1362
1638925500000|2021-12-08 01:05:00|16376|16374|16372|16370|16377.3|16375.3|16366.3|16364.3|779
1638925800000|2021-12-08 01:10:00|16371.6|16369.6|16372.5|16370.5|16375.3|16373.3|16365.6|16363.6|452
1638926100000|2021-12-08 01:15:00|16372.6|16370.6|16371.7|16369.7|16377.2|16375.2|16370|16368|400
1638926400000|2021-12-08 01:20:00|16371.6|16369.6|16364|16362|16371.8|16369.8|16360.1|16358.1|608
1638926700000|2021-12-08 01:25:00|16363.8|16361.8|16368|16366|16370.2|16368.2|16361.7|16359.7|376
1638927000000|2021-12-08 01:30:00|16367.8|16365.8|16361.5|16359.5|16372.1|16370.1|16354.1|16352.1|846
1638927300000|2021-12-08 01:35:00|16361.6|16359.6|16364.8|16362.8|16370|16368|16361.6|16359.6|483
1638927600000|2021-12-08 01:40:00|16365|16363|16369.1|16367.1|16375.3|16373.3|16364.3|16362.3|452
1638927900000|2021-12-08 01:45:00|16369.2|16367.2|16365.8|16363.8|16372.1|16370.1|16364.1|16362.1|391
1638928200000|2021-12-08 01:50:00|16366.3|16364.3|16367.3|16365.3|16373.2|16371.2|16366.3|16364.3|271
1638928500000|2021-12-08 01:55:00|16368.5|16366.5|16371.2|16369.2|16372.6|16370.6|16367.2|16365.2|309
1638928800000|2021-12-08 02:00:00|16371.7|16369.7|16383.1|16381.1|16384.7|16382.7|16370.1|16368.1|911
1638929100000|2021-12-08 02:05:00|16383.3|16381.3|16379.8|16377.8|16383.7|16381.7|16378.7|16376.7|318
1638929400000|2021-12-08 02:10:00|16380|16378|16384.7|16382.7|16386.8|16384.8|16379.2|16377.2|428
1638929700000|2021-12-08 02:15:00|16384.3|16382.3|16397.6|16395.6|16407.5|16405.5|16383.3|16381.3|1613
1638930000000|2021-12-08 02:20:00|16397.7|16395.7|16391.7|16389.7|16400.5|16398.5|16391.6|16389.6|524
1638930300000|2021-12-08 02:25:00|16391.6|16389.6|16390.1|16388.1|16392.2|16390.2|16386.3|16384.3|498
1638930600000|2021-12-08 02:30:00|16390|16388|16391.8|16389.8|16393|16391|16382.1|16380.1|582
1638930900000|2021-12-08 02:35:00|16391.7|16389.7|16399|16397|16399.2|16397.2|16390.6|16388.6|467
1638931200000|2021-12-08 02:40:00|16399.1|16397.1|16398.7|16396.7|16399.7|16397.7|16389.1|16387.1|417
1638931500000|2021-12-08 02:45:00|16398.8|16396.8|16405|16403|16412.1|16410.1|16397|16395|898
1638931800000|2021-12-08 02:50:00|16405.6|16403.6|16399.7|16397.7|16408.3|16406.3|16399|16397|509
1638932100000|2021-12-08 02:55:00|16399.8|16397.8|16404.8|16402.8|16409.8|16407.8|16397.6|16395.6|705
1638932400000|2021-12-08 03:00:00|16405|16403|16408|16406|16409|16407|16399.2|16397.2|709
1638932700000|2021-12-08 03:05:00|16407.2|16405.2|16409.3|16407.3|16409.3|16407.3|16402.6|16400.6|392
1638933000000|2021-12-08 03:10:00|16409.2|16407.2|16409.5|16407.5|16410.8|16408.8|16406.5|16404.5|462
1638933300000|2021-12-08 03:15:00|16409.3|16407.3|16409.8|16407.8|16419.3|16417.3|16406.2|16404.2|926
1638933600000|2021-12-08 03:20:00|16408.8|16406.8|16408.2|16406.2|16409.3|16407.3|16403.2|16401.2|432
1638933900000|2021-12-08 03:25:00|16408.1|16406.1|16400.6|16398.6|16408.5|16406.5|16399.6|16397.6|599
1638934200000|2021-12-08 03:30:00|16400.5|16398.5|16407.1|16405.1|16407.1|16405.1|16397.2|16395.2|514
1638934500000|2021-12-08 03:35:00|16407|16405|16410.6|16408.6|16411.2|16409.2|16402.2|16400.2|442
1638934800000|2021-12-08 03:40:00|16410.8|16408.8|16409.7|16407.7|16416.1|16414.1|16409.2|16407.2|559
1638935100000|2021-12-08 03:45:00|16409.5|16407.5|16405.3|16403.3|16410.5|16408.5|16403.2|16401.2|317
1638935400000|2021-12-08 03:50:00|16405|16403|16410.6|16408.6|16411.2|16409.2|16404.8|16402.8|259
1638935700000|2021-12-08 03:55:00|16410.7|16408.7|16408.1|16406.1|16410.7|16408.7|16405.5|16403.5|204
1638936000000|2021-12-08 04:00:00|16408.2|16406.2|16407.5|16405.5|16412.6|16410.6|16407|16405|293
1638936300000|2021-12-08 04:05:00|16407.2|16405.2|16406.5|16404.5|16411.8|16409.8|16405.3|16403.3|220
1638936600000|2021-12-08 04:10:00|16406.7|16404.7|16409.7|16407.7|16410.8|16408.8|16404.5|16402.5|196
1638936900000|2021-12-08 04:15:00|16409.8|16407.8|16409.3|16407.3|16413.6|16411.6|16408.3|16406.3|308
1638937200000|2021-12-08 04:20:00|16409.5|16407.5|16410.7|16408.7|16414|16412|16408.6|16406.6|259
1638937500000|2021-12-08 04:25:00|16410.8|16408.8|16409.1|16407.1|16412.1|16410.1|16407.3|16405.3|181
1638937800000|2021-12-08 04:30:00|16409.2|16407.2|16407.7|16405.7|16411.7|16409.7|16406.8|16404.8|265
1638938100000|2021-12-08 04:35:00|16407.6|16405.6|16405.6|16403.6|16410.3|16408.3|16404.3|16402.3|220
1638938400000|2021-12-08 04:40:00|16405.3|16403.3|16404.1|16402.1|16406.3|16404.3|16400.6|16398.6|347
1638938700000|2021-12-08 04:45:00|16404|16402|16402.3|16400.3|16406|16404|16400.8|16398.8|161
1638939000000|2021-12-08 04:50:00|16402.2|16400.2|16397.5|16395.5|16403.6|16401.6|16395.1|16393.1|359
1638939300000|2021-12-08 04:55:00|16397.6|16395.6|16398|16396|16401.2|16399.2|16392|16390|635
1638939600000|2021-12-08 05:00:00|16397.8|16395.8|16397.5|16395.5|16403.6|16401.6|16396|16394|343
1638939900000|2021-12-08 05:05:00|16397.3|16395.3|16391.3|16389.3|16397.3|16395.3|16386.7|16384.7|558
1638940200000|2021-12-08 05:10:00|16391.2|16389.2|16392.1|16390.1|16394|16392|16385.2|16383.2|391
1638940500000|2021-12-08 05:15:00|16392.2|16390.2|16388.7|16386.7|16393|16391|16387.7|16385.7|243
1638940800000|2021-12-08 05:20:00|16389.8|16387.8|16389.8|16387.8|16392|16390|16388.3|16386.3|153
1638941100000|2021-12-08 05:25:00|16390|16388|16393.7|16391.7|16397.3|16395.3|16389.2|16387.2|337
1638941400000|2021-12-08 05:30:00|16393.2|16391.2|16387.7|16385.7|16393.5|16391.5|16383.5|16381.5|506
1638941700000|2021-12-08 05:35:00|16387.5|16385.5|16389.7|16387.7|16390.8|16388.8|16387.5|16385.5|213
1638942000000|2021-12-08 05:40:00|16389.6|16387.6|16387.3|16385.3|16391.5|16389.5|16385.1|16383.1|127
1638942300000|2021-12-08 05:45:00|16386.3|16384.3|16387.8|16385.8|16388|16386|16384.3|16382.3|153
1638942600000|2021-12-08 05:50:00|16388|16386|16390.7|16388.7|16392.3|16390.3|16387.5|16385.5|231
1638942900000|2021-12-08 05:55:00|16391|16389|16406.1|16404.1|16407.6|16405.6|16390.8|16388.8|733
1638943200000|2021-12-08 06:00:00|16405.8|16403.8|16398.2|16396.2|16410|16408|16392.2|16390.2|666
1638943500000|2021-12-08 06:05:00|16398.1|16396.1|16396|16394|16398.2|16396.2|16392.8|16390.8|263
1638943800000|2021-12-08 06:10:00|16396.1|16394.1|16386.6|16384.6|16397.1|16395.1|16385.7|16383.7|379
1638944100000|2021-12-08 06:15:00|16385.8|16383.8|16392.8|16390.8|16394.6|16392.6|16385.8|16383.8|233
1638944400000|2021-12-08 06:20:00|16392.7|16390.7|16391.8|16389.8|16400.5|16398.5|16391.1|16389.1|411
1638944700000|2021-12-08 06:25:00|16392|16390|16400.5|16398.5|16401|16399|16392|16390|222
1638945000000|2021-12-08 06:30:00|16400.3|16398.3|16398.8|16396.8|16402.2|16400.2|16395.3|16393.3|197
1638945300000|2021-12-08 06:35:00|16398.7|16396.7|16389.6|16387.6|16398.7|16396.7|16388.3|16386.3|174
1638945600000|2021-12-08 06:40:00|16389.5|16387.5|16389.6|16387.6|16393.2|16391.2|16386.7|16384.7|176
1638945900000|2021-12-08 06:45:00|16389.5|16387.5|16394.5|16392.5|16394.6|16392.6|16387.8|16385.8|159
1638946200000|2021-12-08 06:50:00|16394.3|16392.3|16387.8|16385.8|16394.7|16392.7|16386.5|16384.5|168
1638946500000|2021-12-08 06:55:00|16388.7|16386.7|16390.5|16388.5|16392.6|16390.6|16387.5|16385.5|194
1638946800000|2021-12-08 07:00:00|16390.6|16388.6|16382.5|16380.5|16396.7|16394.7|16380.3|16378.3|578
1638947100000|2021-12-08 07:05:00|16382.6|16380.6|16370.3|16368.3|16386.5|16384.5|16369.3|16367.3|849
1638947400000|2021-12-08 07:10:00|16370.2|16368.2|16374.7|16372.7|16375.5|16373.5|16364.8|16362.8|528
1638947700000|2021-12-08 07:15:00|16374.5|16372.5|16376.2|16374.2|16377.5|16375.5|16369.6|16367.6|393
1638948000000|2021-12-08 07:20:00|16376.3|16374.3|16373|16371|16383.1|16381.1|16373|16371|508
1638948300000|2021-12-08 07:25:00|16372.8|16370.8|16373.5|16371.5|16377.2|16375.2|16365.1|16363.1|386
1638948600000|2021-12-08 07:30:00|16373.2|16371.2|16374.6|16372.6|16375.6|16373.6|16369.2|16367.2|262
1638948900000|2021-12-08 07:35:00|16374.7|16372.7|16377|16375|16381.2|16379.2|16373.1|16371.1|242
1638949200000|2021-12-08 07:40:00|16376|16374|16374.7|16372.7|16377.8|16375.8|16368|16366|257
1638949500000|2021-12-08 07:45:00|16374.8|16372.8|16380|16378|16383.3|16381.3|16374.1|16372.1|336
1638949800000|2021-12-08 07:50:00|16380.1|16378.1|16375.6|16373.6|16382.7|16380.7|16372.2|16370.2|484
1638950100000|2021-12-08 07:55:00|16375.5|16373.5|16380.8|16378.8|16383.6|16381.6|16374.7|16372.7|301
1638950400000|2021-12-08 08:00:00|16379.3|16377.3|16375|16373|16386.2|16384.2|16370|16368|1366
1638950700000|2021-12-08 08:05:00|16376|16374|16373.6|16371.6|16384.2|16382.2|16370.7|16368.7|779
1638951000000|2021-12-08 08:10:00|16373.2|16371.2|16367.3|16365.3|16380.2|16378.2|16366.7|16364.7|727
1638951300000|2021-12-08 08:15:00|16367.6|16365.6|16373.2|16371.2|16373.2|16371.2|16364.2|16362.2|836
1638951600000|2021-12-08 08:20:00|16373.1|16371.1|16380.8|16378.8|16382.3|16380.3|16367.7|16365.7|653
1638951900000|2021-12-08 08:25:00|16381.1|16379.1|16387.5|16385.5|16390.7|16388.7|16379.2|16377.2|737
1638952200000|2021-12-08 08:30:00|16386.8|16384.8|16402.6|16400.6|16403.5|16401.5|16384.6|16382.6|1107
1638952500000|2021-12-08 08:35:00|16402.3|16400.3|16401.7|16399.7|16405.3|16403.3|16397.8|16395.8|780
1638952800000|2021-12-08 08:40:00|16401.8|16399.8|16407|16405|16407.5|16405.5|16397.7|16395.7|871
1638953100000|2021-12-08 08:45:00|16406.6|16404.6|16400.6|16398.6|16409.1|16407.1|16397.2|16395.2|655
1638953400000|2021-12-08 08:50:00|16400.5|16398.5|16404.3|16402.3|16404.8|16402.8|16393.8|16391.8|730
1638953700000|2021-12-08 08:55:00|16404.6|16402.6|16410.6|16408.6|16412.6|16410.6|16402.1|16400.1|804
1638954000000|2021-12-08 09:00:00|16410.3|16408.3|16398.8|16396.8|16410.3|16408.3|16393.5|16391.5|656
1638954300000|2021-12-08 09:05:00|16398.7|16396.7|16403.5|16401.5|16406.7|16404.7|16395.1|16393.1|407
1638954600000|2021-12-08 09:10:00|16403.3|16401.3|16391.6|16389.6|16405|16403|16389.8|16387.8|606
1638954900000|2021-12-08 09:15:00|16392|16390|16385.7|16383.7|16392.6|16390.6|16385.5|16383.5|540
1638955200000|2021-12-08 09:20:00|16386.1|16384.1|16379.1|16377.1|16389.5|16387.5|16374.8|16372.8|779
1638955500000|2021-12-08 09:25:00|16379.2|16377.2|16374.1|16372.1|16383.3|16381.3|16372.8|16370.8|468
1638955800000|2021-12-08 09:30:00|16374|16372|16367.2|16365.2|16375.5|16373.5|16364.8|16362.8|792
1638956100000|2021-12-08 09:35:00|16367.1|16365.1|16381.2|16379.2|16381.3|16379.3|16364.7|16362.7|623
1638956400000|2021-12-08 09:40:00|16381.1|16379.1|16376.6|16374.6|16382.6|16380.6|16376.3|16374.3|370
1638956700000|2021-12-08 09:45:00|16376.1|16374.1|16364.3|16362.3|16378.2|16376.2|16358.3|16356.3|913
1638957000000|2021-12-08 09:50:00|16364.5|16362.5|16365.3|16363.3|16370.1|16368.1|16361.8|16359.8|541
1638957300000|2021-12-08 09:55:00|16365.5|16363.5|16375.3|16373.3|16376|16374|16365.5|16363.5|443
1638957600000|2021-12-08 10:00:00|16374.8|16372.8|16371.6|16369.6|16376.5|16374.5|16369.7|16367.7|264
1638957900000|2021-12-08 10:05:00|16371.5|16369.5|16373.6|16371.6|16374|16372|16366.1|16364.1|319
1638958200000|2021-12-08 10:10:00|16373.5|16371.5|16377.7|16375.7|16378.2|16376.2|16371.3|16369.3|374
1638958500000|2021-12-08 10:15:00|16378|16376|16378|16376|16378.2|16376.2|16372.2|16370.2|398
1638958800000|2021-12-08 10:20:00|16377.7|16375.7|16379.6|16377.6|16380.8|16378.8|16375.6|16373.6|287
1638959100000|2021-12-08 10:25:00|16379.5|16377.5|16370.6|16368.6|16379.5|16377.5|16370.3|16368.3|280
1638959400000|2021-12-08 10:30:00|16370.3|16368.3|16367.1|16365.1|16372.5|16370.5|16361.6|16359.6|735
1638959700000|2021-12-08 10:35:00|16367|16365|16352.3|16350.3|16367.6|16365.6|16349.6|16347.6|1259
1638960000000|2021-12-08 10:40:00|16352.6|16350.6|16355.6|16353.6|16363.3|16361.3|16349|16347|1050
1638960300000|2021-12-08 10:45:00|16355.7|16353.7|16361|16359|16363.6|16361.6|16353.3|16351.3|686
1638960600000|2021-12-08 10:50:00|16361.1|16359.1|16361|16359|16364.3|16362.3|16357.6|16355.6|400
1638960900000|2021-12-08 10:55:00|16361.1|16359.1|16358.5|16356.5|16366.8|16364.8|16356.3|16354.3|463
1638961200000|2021-12-08 11:00:00|16358.6|16356.6|16353.3|16351.3|16364|16362|16353|16351|695
1638961500000|2021-12-08 11:05:00|16353.2|16351.2|16364|16362|16365.8|16363.8|16347.6|16345.6|1014
1638961800000|2021-12-08 11:10:00|16364.3|16362.3|16379.3|16377.3|16386.8|16384.8|16364|16362|1521
1638962100000|2021-12-08 11:15:00|16379.5|16377.5|16381.3|16379.3|16386.1|16384.1|16376.3|16374.3|660
1638962400000|2021-12-08 11:20:00|16381.5|16379.5|16376.6|16374.6|16388.3|16386.3|16376|16374|777
1638962700000|2021-12-08 11:25:00|16376.5|16374.5|16375|16373|16380.7|16378.7|16372|16370|602
1638963000000|2021-12-08 11:30:00|16374.8|16372.8|16379.6|16377.6|16383|16381|16373.1|16371.1|353
1638963300000|2021-12-08 11:35:00|16379.7|16377.7|16382.8|16380.8|16384.7|16382.7|16374.5|16372.5|396
1638963600000|2021-12-08 11:40:00|16382.7|16380.7|16391.5|16389.5|16393.3|16391.3|16380.3|16378.3|703
1638963900000|2021-12-08 11:45:00|16391.1|16389.1|16378.7|16376.7|16436.7|16434.7|16369|16367|6064
1638964200000|2021-12-08 11:50:00|16378.6|16376.6|16406.7|16404.7|16411.5|16409.5|16372.8|16370.8|1974
1638964500000|2021-12-08 11:55:00|16406.8|16404.8|16375.1|16373.1|16412|16410|16373|16371|2374
1638964800000|2021-12-08 12:00:00|16374.6|16372.6|16386.7|16384.7|16396.2|16394.2|16374.6|16372.6|1316
1638965100000|2021-12-08 12:05:00|16386.8|16384.8|16360|16358|16388.5|16386.5|16359.5|16357.5|1126
1638965400000|2021-12-08 12:10:00|16360.3|16358.3|16362.7|16360.7|16364.6|16362.6|16347.2|16345.2|2001
1638965700000|2021-12-08 12:15:00|16362.8|16360.8|16359.8|16357.8|16365.7|16363.7|16341|16339|1801
1638966000000|2021-12-08 12:20:00|16359.6|16357.6|16358|16356|16366|16364|16354.7|16352.7|787
1638966300000|2021-12-08 12:25:00|16357.8|16355.8|16372.3|16370.3|16374.6|16372.6|16356.8|16354.8|827
1638966600000|2021-12-08 12:30:00|16372.5|16370.5|16371.3|16369.3|16375.1|16373.1|16367.2|16365.2|558
1638966900000|2021-12-08 12:35:00|16371.2|16369.2|16373.7|16371.7|16378.7|16376.7|16367.3|16365.3|944
1638967200000|2021-12-08 12:40:00|16373.6|16371.6|16360.6|16358.6|16376|16374|16359.8|16357.8|720
1638967500000|2021-12-08 12:45:00|16360.7|16358.7|16358.1|16356.1|16363.8|16361.8|16351.8|16349.8|879
1638967800000|2021-12-08 12:50:00|16358.5|16356.5|16357.3|16355.3|16363.7|16361.7|16354.7|16352.7|475
1638968100000|2021-12-08 12:55:00|16357.2|16355.2|16365|16363|16366.3|16364.3|16352.1|16350.1|772
1638968400000|2021-12-08 13:00:00|16364.7|16362.7|16359|16357|16368.6|16366.6|16356.6|16354.6|662
1638968700000|2021-12-08 13:05:00|16359.1|16357.1|16356.1|16354.1|16368.3|16366.3|16352.5|16350.5|1157
1638969000000|2021-12-08 13:10:00|16356.7|16354.7|16362.1|16360.1|16365.6|16363.6|16354.7|16352.7|680
1638969300000|2021-12-08 13:15:00|16362|16360|16349.3|16347.3|16364.1|16362.1|16349.3|16347.3|966
1638969600000|2021-12-08 13:20:00|16349.1|16347.1|16342.1|16340.1|16353.6|16351.6|16339.7|16337.7|1614
1638969900000|2021-12-08 13:25:00|16342.2|16340.2|16346.5|16344.5|16351.6|16349.6|16342.2|16340.2|680
1638970200000|2021-12-08 13:30:00|16346.3|16344.3|16337.6|16335.6|16347.7|16345.7|16333.3|16331.3|1350
1638970500000|2021-12-08 13:35:00|16337.5|16335.5|16329.3|16327.3|16340.3|16338.3|16325.2|16323.2|1269
1638970800000|2021-12-08 13:40:00|16328.7|16326.7|16334.8|16332.8|16338.7|16336.7|16323|16321|1021
1638971100000|2021-12-08 13:45:00|16335.2|16333.2|16336.2|16334.2|16338.3|16336.3|16331.3|16329.3|634
1638971400000|2021-12-08 13:50:00|16335.6|16333.6|16333.8|16331.8|16336.3|16334.3|16320.5|16318.5|1373
1638971700000|2021-12-08 13:55:00|16333.7|16331.7|16334.7|16332.7|16336.8|16334.8|16330.1|16328.1|716
1638972000000|2021-12-08 14:00:00|16334.8|16332.8|16325.7|16323.7|16341.7|16339.7|16325.7|16323.7|1412
1638972300000|2021-12-08 14:05:00|16326|16324|16326.2|16324.2|16332.1|16330.1|16318|16316|1496
1638972600000|2021-12-08 14:10:00|16326.3|16324.3|16327.3|16325.3|16332.7|16330.7|16325.1|16323.1|1139
1638972900000|2021-12-08 14:15:00|16328.1|16326.1|16324.6|16322.6|16331.7|16329.7|16323.5|16321.5|776
1638973200000|2021-12-08 14:20:00|16324.7|16322.7|16328|16326|16329.1|16327.1|16322.6|16320.6|857
1638973500000|2021-12-08 14:25:00|16327.8|16325.8|16332.1|16330.1|16335.5|16333.5|16327.7|16325.7|1929
1638973800000|2021-12-08 14:30:00|16331.6|16330.6|16297.8|16296.8|16335|16334|16255.8|16254.8|20689
1638974100000|2021-12-08 14:35:00|16297.7|16296.7|16257.5|16256.5|16318.5|16317.5|16253.8|16252.8|15614
1638974400000|2021-12-08 14:40:00|16256.8|16255.8|16320|16319|16330|16329|16256.5|16255.5|14153
1638974700000|2021-12-08 14:45:00|16319.5|16318.5|16342|16341|16345.1|16344.1|16304.8|16303.8|11220
1638975000000|2021-12-08 14:50:00|16342.1|16341.1|16305.6|16304.6|16358.1|16357.1|16294.5|16293.5|12071
1638975300000|2021-12-08 14:55:00|16305.1|16304.1|16285.6|16284.6|16307|16306|16276.7|16275.7|9174
1638975600000|2021-12-08 15:00:00|16284.3|16283.3|16292.7|16291.7|16310.8|16309.8|16276.2|16275.2|8473
1638975900000|2021-12-08 15:05:00|16292.6|16291.6|16275.7|16274.7|16321|16320|16267.3|16266.3|10388
1638976200000|2021-12-08 15:10:00|16275.8|16274.8|16299|16298|16311.8|16310.8|16274.5|16273.5|7493
1638976500000|2021-12-08 15:15:00|16298.7|16297.7|16293.3|16292.3|16311.1|16310.1|16285.3|16284.3|5941
1638976800000|2021-12-08 15:20:00|16295.6|16294.6|16324.5|16323.5|16331.3|16330.3|16295.6|16294.6|8027
1638977100000|2021-12-08 15:25:00|16324.3|16323.3|16283.8|16282.8|16332.1|16331.1|16281.3|16280.3|8044
1638977400000|2021-12-08 15:30:00|16284.3|16283.3|16295.5|16294.5|16313.2|16312.2|16284.3|16283.3|7009
1638977700000|2021-12-08 15:35:00|16295.1|16294.1|16295.6|16294.6|16305.6|16304.6|16276.1|16275.1|5833
1638978000000|2021-12-08 15:40:00|16295.5|16294.5|16288.2|16287.2|16307.3|16306.3|16281|16280|4734
1638978300000|2021-12-08 15:45:00|16288.3|16287.3|16282.8|16281.8|16293.7|16292.7|16256.6|16255.6|7406
1638978600000|2021-12-08 15:50:00|16282.7|16281.7|16283.6|16282.6|16294.1|16293.1|16279|16278|4724
1638978900000|2021-12-08 15:55:00|16283.8|16282.8|16283.6|16282.6|16294.1|16293.1|16274.3|16273.3|5161
1638979200000|2021-12-08 16:00:00|16283.2|16282.2|16272.8|16271.8|16285.1|16284.1|16263.3|16262.3|4481
1638979500000|2021-12-08 16:05:00|16273|16272|16276.7|16275.7|16281.1|16280.1|16257.3|16256.3|5166
1638979800000|2021-12-08 16:10:00|16276.8|16275.8|16298.6|16297.6|16302.3|16301.3|16271|16270|4603
1638980100000|2021-12-08 16:15:00|16299|16298|16304|16303|16308.2|16307.2|16294.1|16293.1|3111
1638980400000|2021-12-08 16:20:00|16303.8|16302.8|16304.2|16303.2|16309.3|16308.3|16295.3|16294.3|2515
1638980700000|2021-12-08 16:25:00|16304.1|16303.1|16320.3|16319.3|16321.8|16320.8|16303.1|16302.1|3372
1638981000000|2021-12-08 16:30:00|16320.6|16319.6|16317.3|16316.3|16342.1|16341.1|16308|16307|6612
1638981300000|2021-12-08 16:35:00|16317.5|16316.5|16312.6|16311.6|16319.1|16318.1|16305.3|16304.3|2916
1638981600000|2021-12-08 16:40:00|16312.1|16311.1|16308.1|16307.1|16322.8|16321.8|16303.8|16302.8|3840
1638981900000|2021-12-08 16:45:00|16308.8|16307.8|16322.6|16321.6|16325.6|16324.6|16305.2|16304.2|3374
1638982200000|2021-12-08 16:50:00|16322.5|16321.5|16325.1|16324.1|16336.3|16335.3|16317.7|16316.7|3602
1638982500000|2021-12-08 16:55:00|16325|16324|16328.1|16327.1|16328.6|16327.6|16318.5|16317.5|2661
1638982800000|2021-12-08 17:00:00|16326.3|16325.3|16317.3|16316.3|16331.2|16330.2|16309.6|16308.6|3075
1638983100000|2021-12-08 17:05:00|16317.1|16316.1|16311.8|16310.8|16320.8|16319.8|16307|16306|2459
1638983400000|2021-12-08 17:10:00|16311.7|16310.7|16324.1|16323.1|16324.1|16323.1|16311.7|16310.7|2397
1638983700000|2021-12-08 17:15:00|16324|16323|16316.8|16315.8|16324.6|16323.6|16311.7|16310.7|2106
1638984000000|2021-12-08 17:20:00|16317|16316|16302.5|16301.5|16317.8|16316.8|16290.6|16289.6|4176
1638984300000|2021-12-08 17:25:00|16302.2|16301.2|16304.6|16303.6|16308.1|16307.1|16300.2|16299.2|1503
1638984600000|2021-12-08 17:30:00|16304.5|16303.5|16305.5|16304.5|16310.3|16309.3|16298.6|16297.6|2147
1638984900000|2021-12-08 17:35:00|16305.6|16304.6|16320.8|16319.8|16321.8|16320.8|16300.1|16299.1|2547
1638985200000|2021-12-08 17:40:00|16322.3|16321.3|16338.5|16337.5|16340.8|16339.8|16319|16318|3705
1638985500000|2021-12-08 17:45:00|16338.4|16337.4|16333.4|16332.4|16342.4|16341.4|16328.7|16327.7|2520
1638985800000|2021-12-08 17:50:00|16333.3|16332.3|16333|16332|16335.8|16334.8|16329.5|16328.5|1343
1638986100000|2021-12-08 17:55:00|16332.5|16331.5|16322.3|16321.3|16333.8|16332.8|16321.5|16320.5|2372
1638986400000|2021-12-08 18:00:00|16322.5|16321.5|16323.8|16322.8|16329.4|16328.4|16315.8|16314.8|2713
1638986700000|2021-12-08 18:05:00|16323.9|16322.9|16330.3|16329.3|16331.8|16330.8|16316.5|16315.5|2355
1638987000000|2021-12-08 18:10:00|16329.8|16328.8|16334|16333|16336.5|16335.5|16326.5|16325.5|2168
1638987300000|2021-12-08 18:15:00|16334.2|16333.2|16350.2|16349.2|16350.2|16349.2|16333.4|16332.4|3291
1638987600000|2021-12-08 18:20:00|16349.8|16348.8|16341.3|16340.3|16350.5|16349.5|16339.3|16338.3|1761
1638987900000|2021-12-08 18:25:00|16341.5|16340.5|16347.3|16346.3|16347.5|16346.5|16339.7|16338.7|1604
1638988200000|2021-12-08 18:30:00|16347.2|16346.2|16344.5|16343.5|16348.2|16347.2|16338.3|16337.3|2125
1638988500000|2021-12-08 18:35:00|16344.4|16343.4|16353.8|16352.8|16354.9|16353.9|16340.8|16339.8|2204
1638988800000|2021-12-08 18:40:00|16353.9|16352.9|16371.5|16370.5|16371.9|16370.9|16350.5|16349.5|3307
1638989100000|2021-12-08 18:45:00|16371.4|16370.4|16376.8|16375.8|16382|16381|16369.5|16368.5|3215
1638989400000|2021-12-08 18:50:00|16377.5|16376.5|16373.8|16372.8|16377.8|16376.8|16367.5|16366.5|1899
1638989700000|2021-12-08 18:55:00|16373.4|16372.4|16359.5|16358.5|16373.9|16372.9|16354.5|16353.5|3249
1638990000000|2021-12-08 19:00:00|16359|16358|16360.8|16359.8|16366.7|16365.7|16351|16350|3067
1638990300000|2021-12-08 19:05:00|16360.7|16359.7|16352|16351|16362|16361|16343.8|16342.8|2989
1638990600000|2021-12-08 19:10:00|16352.2|16351.2|16336|16335|16354.3|16353.3|16335.5|16334.5|2520
1638990900000|2021-12-08 19:15:00|16336.7|16335.7|16332.9|16331.9|16343.4|16342.4|16321.8|16320.8|4283
1638991200000|2021-12-08 19:20:00|16333|16332|16349.7|16348.7|16349.8|16348.8|16324.8|16323.8|4440
1638991500000|2021-12-08 19:25:00|16349.8|16348.8|16355.3|16354.3|16358.3|16357.3|16346.2|16345.2|3774
1638991800000|2021-12-08 19:30:00|16355.4|16354.4|16351.8|16350.8|16359.5|16358.5|16346.3|16345.3|2558
1638992100000|2021-12-08 19:35:00|16353|16352|16342.8|16341.8|16357.8|16356.8|16336|16335|2784
1638992400000|2021-12-08 19:40:00|16342.7|16341.7|16349.5|16348.5|16351.2|16350.2|16337.8|16336.8|2296
1638992700000|2021-12-08 19:45:00|16350.5|16349.5|16350.3|16349.3|16359.7|16358.7|16346.8|16345.8|2641
1638993000000|2021-12-08 19:50:00|16350.8|16349.8|16355.5|16354.5|16359.8|16358.8|16345|16344|2301
1638993300000|2021-12-08 19:55:00|16356|16355|16370.9|16369.9|16373.4|16372.4|16356|16355|2792
1638993600000|2021-12-08 20:00:00|16370.8|16369.8|16359.9|16358.9|16375|16374|16354.8|16353.8|3074
1638993900000|2021-12-08 20:05:00|16359.5|16358.5|16354|16353|16363.2|16362.2|16350.8|16349.8|2379
1638994200000|2021-12-08 20:10:00|16354.5|16353.5|16358|16357|16367.2|16366.2|16352.3|16351.3|2611
1638994500000|2021-12-08 20:15:00|16357.9|16356.9|16358|16357|16364.3|16363.3|16354.8|16353.8|1579
1638994800000|2021-12-08 20:20:00|16358.4|16357.4|16372.8|16371.8|16373.1|16372.1|16357.1|16356.1|3193
1638995100000|2021-12-08 20:25:00|16372.9|16371.9|16371.3|16370.3|16375.8|16374.8|16366.9|16365.9|2633
1638995400000|2021-12-08 20:30:00|16370.6|16369.6|16372.4|16371.4|16377.5|16376.5|16367.6|16366.6|2784
1638995700000|2021-12-08 20:35:00|16372.6|16371.6|16372.4|16371.4|16377.8|16376.8|16366.1|16365.1|2734
1638996000000|2021-12-08 20:40:00|16372.3|16371.3|16350.4|16349.4|16375|16374|16349.5|16348.5|3905
1638996300000|2021-12-08 20:45:00|16351|16350|16367.5|16366.5|16368|16367|16349.6|16348.6|4177
1638996600000|2021-12-08 20:50:00|16367.8|16366.8|16396.1|16395.1|16397.3|16396.3|16367.8|16366.8|8381
1638996900000|2021-12-08 20:55:00|16396.4|16395.4|16391.5|16390.5|16400.9|16399.9|16386|16385|11066
1638997200000|2021-12-08 21:00:00|16391|16390|16383.7|16381.7|16392.4|16390.4|16381.5|16379.5|4610
1638997500000|2021-12-08 21:05:00|16383.2|16381.2|16377.2|16375.2|16384.7|16382.7|16375.8|16373.8|2165
1638997800000|2021-12-08 21:10:00|16377.3|16375.3|16385.2|16383.2|16387.9|16385.9|16377.3|16375.3|1247
1638998100000|2021-12-08 21:15:00|16385|16383|16383.5|16381.5|16385.3|16383.3|16379.8|16377.8|430
1638998400000|2021-12-08 21:20:00|16383.7|16381.7|16389|16387|16389.7|16387.7|16383.7|16381.7|365
1638998700000|2021-12-08 21:25:00|16388.9|16386.9|16386.9|16384.9|16389.3|16387.3|16386.2|16384.2|169
1638999000000|2021-12-08 21:30:00|16387.2|16385.2|16385.7|16383.7|16388|16386|16384.4|16382.4|152
1638999300000|2021-12-08 21:35:00|16386|16384|16387.3|16385.3|16387.4|16385.4|16384.8|16382.8|153
1638999600000|2021-12-08 21:40:00|16387.2|16385.2|16385.7|16383.7|16388.5|16386.5|16385|16383|164
1638999900000|2021-12-08 21:45:00|16385.8|16383.8|16389.3|16387.3|16389.8|16387.8|16385.5|16383.5|206
1639000200000|2021-12-08 21:50:00|16389.2|16387.2|16387.2|16385.2|16390.9|16388.9|16387|16385|218
1639000500000|2021-12-08 21:55:00|16387.4|16385.4|16386.3|16381.3|16388.3|16386.3|16379.8|16377.8|398
1639000800000|2021-12-08 22:00:00|16387.8|16382.8|16385.2|16380.2|16387.8|16382.8|16384.6|16379.6|0
1639001100000|2021-12-08 22:05:00|16385.5|16380.5|16386.1|16381.1|16387.5|16382.5|16384.4|16379.4|0
1639001400000|2021-12-08 22:10:00|16386|16381|16386.1|16381.1|16386.4|16381.4|16386|16381|0
1639001700000|2021-12-08 22:15:00|16386.2|16381.2|16386|16381|16386.3|16381.3|16385.6|16380.6|0
1639002000000|2021-12-08 22:20:00|16386.1|16381.1|16386.2|16381.2|16386.3|16381.3|16386.1|16381.1|0
1639002300000|2021-12-08 22:25:00|16386.1|16381.1|16386.1|16381.1|16386.1|16381.1|16385.9|16380.9|0
1639002600000|2021-12-08 22:30:00|16386.2|16381.2|16386.1|16381.1|16386.2|16381.2|16385.9|16380.9|0
1639002900000|2021-12-08 22:35:00|16386.2|16381.2|16386.1|16381.1|16386.2|16381.2|16386|16381|0
1639003200000|2021-12-08 22:40:00|16386|16381|16385.7|16380.7|16386.7|16381.7|16385.4|16380.4|0
1639003500000|2021-12-08 22:45:00|16386.6|16381.6|16386|16381|16387|16382|16385.8|16380.8|0
1639003800000|2021-12-08 22:50:00|16386.1|16381.1|16385.8|16380.8|16386.4|16381.4|16385.5|16380.5|0
1639004100000|2021-12-08 22:55:00|16386.2|16381.2|16386.2|16381.2|16386.8|16381.8|16385.4|16380.4|0
1639004400000|2021-12-08 23:00:00|16383.7|16381.7|16379.3|16377.3|16388.4|16386.4|16378.8|16376.8|396
1639004700000|2021-12-08 23:05:00|16379.4|16377.4|16379.9|16377.9|16379.9|16377.9|16375.9|16373.9|227
1639005000000|2021-12-08 23:10:00|16380|16378|16385.5|16383.5|16385.8|16383.8|16377.2|16375.2|372
1639005300000|2021-12-08 23:15:00|16386|16384|16392.4|16390.4|16393.4|16391.4|16386|16384|476
1639005600000|2021-12-08 23:20:00|16392.5|16390.5|16395.5|16393.5|16397.8|16395.8|16391.4|16389.4|471
1639005900000|2021-12-08 23:25:00|16395.7|16393.7|16392|16390|16397.3|16395.3|16389.5|16387.5|242
1639006200000|2021-12-08 23:30:00|16392.2|16390.2|16389.4|16387.4|16393|16391|16386.4|16384.4|260
1639006500000|2021-12-08 23:35:00|16389.8|16387.8|16386.9|16384.9|16391.7|16389.7|16385.8|16383.8|245
1639006800000|2021-12-08 23:40:00|16386.8|16384.8|16390.7|16388.7|16391|16389|16386.7|16384.7|119
1639007100000|2021-12-08 23:45:00|16390.5|16388.5|16386.5|16384.5|16390.8|16388.8|16385.3|16383.3|119
1639007400000|2021-12-08 23:50:00|16386.4|16384.4|16380.3|16378.3|16386.4|16384.4|16378.4|16376.4|427
1639007700000|2021-12-08 23:55:00|16380.2|16378.2|16381|16379|16382.5|16380.5|16377.5|16375.5|150
1639008000000|2021-12-09 00:00:00|16381.3|16379.3|16385|16383|16385.9|16383.9|16378.8|16376.8|441
1639008300000|2021-12-09 00:05:00|16384.3|16382.3|16379.7|16377.7|16385.2|16383.2|16377.8|16375.8|215
1639008600000|2021-12-09 00:10:00|16379.5|16377.5|16378.8|16376.8|16381.5|16379.5|16377.5|16375.5|157
1639008900000|2021-12-09 00:15:00|16379|16377|16375.9|16373.9|16380.2|16378.2|16375.8|16373.8|330
1639009200000|2021-12-09 00:20:00|16375.8|16373.8|16378.8|16376.8|16381.4|16379.4|16375.4|16373.4|218
1639009500000|2021-12-09 00:25:00|16378.9|16376.9|16383.8|16381.8|16384.5|16382.5|16377.9|16375.9|191
1639009800000|2021-12-09 00:30:00|16383.7|16381.7|16383.4|16381.4|16386.2|16384.2|16381.9|16379.9|228
1639010100000|2021-12-09 00:35:00|16383.3|16381.3|16380.4|16378.4|16384.2|16382.2|16379.9|16377.9|87
1639010400000|2021-12-09 00:40:00|16380.5|16378.5|16381.3|16379.3|16381.3|16379.3|16378.8|16376.8|143
1639010700000|2021-12-09 00:45:00|16381.2|16379.2|16379.4|16377.4|16381.8|16379.8|16378.4|16376.4|131
1639011000000|2021-12-09 00:50:00|16379.3|16377.3|16384.3|16382.3|16384.5|16382.5|16378.2|16376.2|157
1639011300000|2021-12-09 00:55:00|16384.2|16382.2|16382.8|16380.8|16384.4|16382.4|16382.2|16380.2|170
1639011600000|2021-12-09 01:00:00|16382.7|16380.7|16384|16382|16384.7|16382.7|16380.5|16378.5|183
1639011900000|2021-12-09 01:05:00|16384.3|16382.3|16383.2|16381.2|16386.5|16384.5|16381.3|16379.3|211
1639012200000|2021-12-09 01:10:00|16383.3|16381.3|16382.2|16380.2|16385.7|16383.7|16381.9|16379.9|91
1639012500000|2021-12-09 01:15:00|16382.3|16380.3|16384.5|16382.5|16385.9|16383.9|16381.9|16379.9|120
1639012800000|2021-12-09 01:20:00|16384.2|16382.2|16387.2|16385.2|16388.2|16386.2|16383.9|16381.9|305
1639013100000|2021-12-09 01:25:00|16387|16385|16386.9|16384.9|16388|16386|16385.9|16383.9|199
1639013400000|2021-12-09 01:30:00|16386.8|16384.8|16386|16384|16389.8|16387.8|16379.3|16377.3|609
1639013700000|2021-12-09 01:35:00|16385.9|16383.9|16391|16389|16395|16393|16385.4|16383.4|384
1639014000000|2021-12-09 01:40:00|16391.2|16389.2|16392|16390|16392.8|16390.8|16388|16386|187
1639014300000|2021-12-09 01:45:00|16392.2|16390.2|16388.2|16386.2|16392.3|16390.3|16385.5|16383.5|203
1639014600000|2021-12-09 01:50:00|16388.5|16386.5|16389.9|16387.9|16391.7|16389.7|16387|16385|166
1639014900000|2021-12-09 01:55:00|16390.2|16388.2|16389.7|16387.7|16392.2|16390.2|16388.2|16386.2|102
1639015200000|2021-12-09 02:00:00|16389.3|16387.3|16390.4|16388.4|16393.2|16391.2|16388.5|16386.5|103
1639015500000|2021-12-09 02:05:00|16390.3|16388.3|16388.7|16386.7|16392.4|16390.4|16388|16386|120
1639015800000|2021-12-09 02:10:00|16388.5|16386.5|16389.9|16387.9|16390.9|16388.9|16384.9|16382.9|113
1639016100000|2021-12-09 02:15:00|16390|16388|16389.4|16387.4|16394.2|16392.2|16389.4|16387.4|125
1639016400000|2021-12-09 02:20:00|16389.3|16387.3|16391.3|16389.3|16391.4|16389.4|16387.9|16385.9|95
1639016700000|2021-12-09 02:25:00|16391.4|16389.4|16403.8|16401.8|16404.2|16402.2|16390.2|16388.2|590
1639017000000|2021-12-09 02:30:00|16403.9|16401.9|16403.2|16401.2|16404.4|16402.4|16400.2|16398.2|202
1639017300000|2021-12-09 02:35:00|16403.4|16401.4|16402|16400|16406.8|16404.8|16399.2|16397.2|197
1639017600000|2021-12-09 02:40:00|16402.2|16400.2|16403.5|16401.5|16405.2|16403.2|16402.2|16400.2|128
1639017900000|2021-12-09 02:45:00|16403.7|16401.7|16410.3|16408.3|16414|16412|16403.7|16401.7|490
1639018200000|2021-12-09 02:50:00|16410.4|16408.4|16409.3|16407.3|16412.9|16410.9|16407|16405|210
1639018500000|2021-12-09 02:55:00|16409.2|16407.2|16412|16410|16413.8|16411.8|16408.4|16406.4|190
1639018800000|2021-12-09 03:00:00|16411.9|16409.9|16413.3|16411.3|16417|16415|16411.4|16409.4|307
1639019100000|2021-12-09 03:05:00|16413.2|16411.2|16415.9|16413.9|16416.5|16414.5|16412.5|16410.5|125
1639019400000|2021-12-09 03:10:00|16416|16414|16419.2|16417.2|16423|16421|16414.7|16412.7|322
1639019700000|2021-12-09 03:15:00|16418.9|16416.9|16415.7|16413.7|16420.5|16418.5|16414.8|16412.8|178
1639020000000|2021-12-09 03:20:00|16415.8|16413.8|16412.8|16410.8|16415.9|16413.9|16410.9|16408.9|214
1639020300000|2021-12-09 03:25:00|16412.5|16410.5|16415.5|16413.5|16415.9|16413.9|16411.7|16409.7|108
1639020600000|2021-12-09 03:30:00|16415.7|16413.7|16418.5|16416.5|16419.8|16417.8|16413.3|16411.3|145
1639020900000|2021-12-09 03:35:00|16418.3|16416.3|16411|16409|16418.5|16416.5|16410.5|16408.5|175
1639021200000|2021-12-09 03:40:00|16410.5|16408.5|16409.8|16407.8|16411.8|16409.8|16408.7|16406.7|302
1639021500000|2021-12-09 03:45:00|16409.7|16407.7|16409.3|16407.3|16412.2|16410.2|16408.2|16406.2|152
1639021800000|2021-12-09 03:50:00|16409.4|16407.4|16408.5|16406.5|16409.9|16407.9|16406|16404|146
1639022100000|2021-12-09 03:55:00|16408.4|16406.4|16373.9|16371.9|16409.4|16407.4|16368.9|16366.9|1310
1639022400000|2021-12-09 04:00:00|16374|16372|16370.4|16368.4|16374.8|16372.8|16360.5|16358.5|1123
1639022700000|2021-12-09 04:05:00|16370.8|16368.8|16375.4|16373.4|16379.9|16377.9|16369.3|16367.3|513
1639023000000|2021-12-09 04:10:00|16375|16373|16369.2|16367.2|16379.4|16377.4|16369.2|16367.2|312
1639023300000|2021-12-09 04:15:00|16369.3|16367.3|16372.8|16370.8|16377.9|16375.9|16368.9|16366.9|263
1639023600000|2021-12-09 04:20:00|16373|16371|16375.4|16373.4|16378.5|16376.5|16372.3|16370.3|234
1639023900000|2021-12-09 04:25:00|16375.3|16373.3|16370.9|16368.9|16377.5|16375.5|16368.9|16366.9|303
1639024200000|2021-12-09 04:30:00|16371|16369|16369.3|16367.3|16372.9|16370.9|16368.9|16366.9|169
1639024500000|2021-12-09 04:35:00|16369.2|16367.2|16372|16370|16376.3|16374.3|16368.7|16366.7|216
1639024800000|2021-12-09 04:40:00|16371|16369|16372.9|16370.9|16374.2|16372.2|16367.2|16365.2|210
1639025100000|2021-12-09 04:45:00|16372.2|16370.2|16370.2|16368.2|16375.3|16373.3|16369.7|16367.7|121
1639025400000|2021-12-09 04:50:00|16370.3|16368.3|16369.4|16367.4|16373.9|16371.9|16368.8|16366.8|170
1639025700000|2021-12-09 04:55:00|16369.3|16367.3|16364.3|16362.3|16371.2|16369.2|16363.2|16361.2|370
1639026000000|2021-12-09 05:00:00|16364.4|16362.4|16369.7|16367.7|16372.3|16370.3|16360|16358|406
1639026300000|2021-12-09 05:05:00|16369.5|16367.5|16368.5|16366.5|16375.4|16373.4|16366.9|16364.9|347
1639026600000|2021-12-09 05:10:00|16368.4|16366.4|16369.2|16367.2|16371.2|16369.2|16366|16364|134
1639026900000|2021-12-09 05:15:00|16369.3|16367.3|16369.4|16367.4|16371.9|16369.9|16367.9|16365.9|88
1639027200000|2021-12-09 05:20:00|16369.3|16367.3|16370.7|16368.7|16373.5|16371.5|16367.2|16365.2|140
1639027500000|2021-12-09 05:25:00|16370.8|16368.8|16373.7|16371.7|16377.5|16375.5|16370.8|16368.8|181
1639027800000|2021-12-09 05:30:00|16374|16372|16376.3|16374.3|16377.2|16375.2|16371.8|16369.8|112
1639028100000|2021-12-09 05:35:00|16376.4|16374.4|16378.5|16376.5|16378.7|16376.7|16376|16374|166
1639028400000|2021-12-09 05:40:00|16378.7|16376.7|16381|16379|16385.7|16383.7|16378.7|16376.7|440
1639028700000|2021-12-09 05:45:00|16381.5|16379.5|16383.2|16381.2|16383.3|16381.3|16379.5|16377.5|116
1639029000000|2021-12-09 05:50:00|16383.3|16381.3|16378.7|16376.7|16383.3|16381.3|16377.5|16375.5|128
1639029300000|2021-12-09 05:55:00|16377.7|16375.7|16371.3|16369.3|16378.9|16376.9|16371.3|16369.3|187
1639029600000|2021-12-09 06:00:00|16371.2|16369.2|16370.7|16368.7|16378.4|16376.4|16369.4|16367.4|331
1639029900000|2021-12-09 06:05:00|16370.8|16368.8|16371.8|16369.8|16374.7|16372.7|16369.2|16367.2|140
1639030200000|2021-12-09 06:10:00|16371.7|16369.7|16372.5|16370.5|16376|16374|16370.7|16368.7|115
1639030500000|2021-12-09 06:15:00|16371.8|16369.8|16370.9|16368.9|16373|16371|16370.5|16368.5|98
1639030800000|2021-12-09 06:20:00|16372.5|16370.5|16376.3|16374.3|16376.9|16374.9|16372.2|16370.2|115
1639031100000|2021-12-09 06:25:00|16375.7|16373.7|16376.7|16374.7|16376.8|16374.8|16372.7|16370.7|103
1639031400000|2021-12-09 06:30:00|16376.8|16374.8|16374|16372|16382.3|16380.3|16374|16372|292
1639031700000|2021-12-09 06:35:00|16373.9|16371.9|16377.2|16375.2|16378.4|16376.4|16373.4|16371.4|52
1639032000000|2021-12-09 06:40:00|16377|16375|16377|16375|16377.9|16375.9|16374.9|16372.9|67
1639032300000|2021-12-09 06:45:00|16376.9|16374.9|16379.8|16377.8|16380.8|16378.8|16376.8|16374.8|155
1639032600000|2021-12-09 06:50:00|16379.9|16377.9|16376.3|16374.3|16382.9|16380.9|16376.3|16374.3|205
1639032900000|2021-12-09 06:55:00|16376.2|16374.2|16380|16378|16381.4|16379.4|16375.7|16373.7|74
1639033200000|2021-12-09 07:00:00|16380.2|16378.2|16385.3|16383.3|16389|16387|16377|16375|282
1639033500000|2021-12-09 07:05:00|16385.5|16383.5|16383.2|16381.2|16390.5|16388.5|16382.5|16380.5|500
1639033800000|2021-12-09 07:10:00|16383|16381|16386.7|16384.7|16390.5|16388.5|16383|16381|409
1639034100000|2021-12-09 07:15:00|16386.8|16384.8|16382.2|16380.2|16387.2|16385.2|16379.7|16377.7|325
1639034400000|2021-12-09 07:20:00|16382.3|16380.3|16391.5|16389.5|16394.7|16392.7|16381|16379|529
1639034700000|2021-12-09 07:25:00|16391.7|16389.7|16392.9|16390.9|16395.5|16393.5|16387.2|16385.2|312
1639035000000|2021-12-09 07:30:00|16393|16391|16391.4|16389.4|16397.5|16395.5|16391.2|16389.2|462
1639035300000|2021-12-09 07:35:00|16391.3|16389.3|16393.7|16391.7|16395.3|16393.3|16387.8|16385.8|261
1639035600000|2021-12-09 07:40:00|16394.5|16392.5|16397.4|16395.4|16400.3|16398.3|16394.4|16392.4|289
1639035900000|2021-12-09 07:45:00|16397|16395|16399.4|16397.4|16401.2|16399.2|16395.2|16393.2|179
1639036200000|2021-12-09 07:50:00|16399.5|16397.5|16398.3|16396.3|16402.2|16400.2|16396.5|16394.5|155
1639036500000|2021-12-09 07:55:00|16398.2|16396.2|16396.7|16394.7|16401.5|16399.5|16395.3|16393.3|162
1639036800000|2021-12-09 08:00:00|16396.9|16394.9|16389.3|16387.3|16400.9|16398.9|16383.8|16381.8|1021
1639037100000|2021-12-09 08:05:00|16388.7|16386.7|16375.5|16373.5|16391.9|16389.9|16374.3|16372.3|783
1639037400000|2021-12-09 08:10:00|16375.7|16373.7|16376.3|16374.3|16382|16380|16366.7|16364.7|956
1639037700000|2021-12-09 08:15:00|16376.8|16374.8|16380.7|16378.7|16383.7|16381.7|16376.8|16374.8|587
1639038000000|2021-12-09 08:20:00|16380.8|16378.8|16381.5|16379.5|16383|16381|16377.8|16375.8|240
1639038300000|2021-12-09 08:25:00|16381.7|16379.7|16380|16378|16383.9|16381.9|16376.5|16374.5|301
1639038600000|2021-12-09 08:30:00|16379.9|16377.9|16383.7|16381.7|16388|16386|16376.8|16374.8|357
1639038900000|2021-12-09 08:35:00|16383.8|16381.8|16381.4|16379.4|16385.5|16383.5|16377.5|16375.5|266
1639039200000|2021-12-09 08:40:00|16381.5|16379.5|16376.4|16374.4|16382.3|16380.3|16373|16371|348
1639039500000|2021-12-09 08:45:00|16376.7|16374.7|16379.4|16377.4|16381.2|16379.2|16373.3|16371.3|468
1639039800000|2021-12-09 08:50:00|16379.3|16377.3|16379|16377|16380.4|16378.4|16372.7|16370.7|343
1639040100000|2021-12-09 08:55:00|16378.7|16376.7|16378.5|16376.5|16383.5|16381.5|16375.2|16373.2|618
1639040400000|2021-12-09 09:00:00|16378.4|16376.4|16373.8|16371.8|16382.4|16380.4|16371.5|16369.5|492
1639040700000|2021-12-09 09:05:00|16373.7|16371.7|16366|16364|16374.7|16372.7|16365.8|16363.8|608
1639041000000|2021-12-09 09:10:00|16366.3|16364.3|16354.5|16352.5|16366.9|16364.9|16352.2|16350.2|1134
1639041300000|2021-12-09 09:15:00|16354.7|16352.7|16353.3|16351.3|16360.2|16358.2|16349.8|16347.8|603
1639041600000|2021-12-09 09:20:00|16353.4|16351.4|16359.3|16357.3|16361.7|16359.7|16352.8|16350.8|335
1639041900000|2021-12-09 09:25:00|16359.4|16357.4|16360.9|16358.9|16362|16360|16356|16354|494
1639042200000|2021-12-09 09:30:00|16360.8|16358.8|16367.3|16365.3|16367.5|16365.5|16360|16358|478
1639042500000|2021-12-09 09:35:00|16367.4|16365.4|16362.8|16360.8|16368.8|16366.8|16362|16360|217
1639042800000|2021-12-09 09:40:00|16362.9|16360.9|16364.8|16362.8|16366.3|16364.3|16360.9|16358.9|138
1639043100000|2021-12-09 09:45:00|16364.7|16362.7|16366.7|16364.7|16366.9|16364.9|16362.4|16360.4|114
1639043400000|2021-12-09 09:50:00|16366.5|16364.5|16361|16359|16366.9|16364.9|16359.4|16357.4|429
1639043700000|2021-12-09 09:55:00|16360.9|16358.9|16360|16358|16362|16360|16354.9|16352.9|339
1639044000000|2021-12-09 10:00:00|16360.3|16358.3|16346.5|16344.5|16361|16359|16345.3|16343.3|678
1639044300000|2021-12-09 10:05:00|16347.3|16345.3|16341.7|16339.7|16350|16348|16339.3|16337.3|527
1639044600000|2021-12-09 10:10:00|16341.5|16339.5|16339.4|16337.4|16347.3|16345.3|16338.7|16336.7|427
1639044900000|2021-12-09 10:15:00|16339.5|16337.5|16327.9|16325.9|16345.7|16343.7|16326.9|16324.9|813
1639045200000|2021-12-09 10:20:00|16327.8|16325.8|16325.8|16323.8|16334.2|16332.2|16321|16319|1105
1639045500000|2021-12-09 10:25:00|16325.7|16323.7|16329.8|16327.8|16333.2|16331.2|16324.9|16322.9|428
1639045800000|2021-12-09 10:30:00|16329.2|16327.2|16331|16329|16337.4|16335.4|16327.8|16325.8|458
1639046100000|2021-12-09 10:35:00|16330.3|16328.3|16332.5|16330.5|16338.5|16336.5|16329.3|16327.3|668
1639046400000|2021-12-09 10:40:00|16332.9|16330.9|16336.5|16334.5|16336.5|16334.5|16327.7|16325.7|313
1639046700000|2021-12-09 10:45:00|16336.4|16334.4|16331.9|16329.9|16336.7|16334.7|16329.8|16327.8|298
1639047000000|2021-12-09 10:50:00|16331.8|16329.8|16334.3|16332.3|16335.4|16333.4|16331.5|16329.5|159
1639047300000|2021-12-09 10:55:00|16334.7|16332.7|16328.3|16326.3|16335.2|16333.2|16328.2|16326.2|171
1639047600000|2021-12-09 11:00:00|16328.4|16326.4|16339.2|16337.2|16339.5|16337.5|16327.8|16325.8|337
1639047900000|2021-12-09 11:05:00|16338.8|16336.8|16332.4|16330.4|16339.5|16337.5|16332.3|16330.3|337
1639048200000|2021-12-09 11:10:00|16332.5|16330.5|16312.3|16310.3|16335.2|16333.2|16307.9|16305.9|1012
1639048500000|2021-12-09 11:15:00|16312.2|16310.2|16321.7|16319.7|16322.2|16320.2|16310.8|16308.8|631
1639048800000|2021-12-09 11:20:00|16321.8|16319.8|16319.5|16317.5|16326|16324|16318|16316|469
1639049100000|2021-12-09 11:25:00|16319.7|16317.7|16326|16324|16326.7|16324.7|16317.9|16315.9|348
1639049400000|2021-12-09 11:30:00|16325.8|16323.8|16332.7|16330.7|16335.4|16333.4|16324.9|16322.9|556
1639049700000|2021-12-09 11:35:00|16332.9|16330.9|16324.5|16322.5|16333|16331|16321.8|16319.8|664
1639050000000|2021-12-09 11:40:00|16324.4|16322.4|16321.5|16319.5|16324.4|16322.4|16314.8|16312.8|683
1639050300000|2021-12-09 11:45:00|16321.3|16319.3|16314.7|16312.7|16322.9|16320.9|16309.7|16307.7|547
1639050600000|2021-12-09 11:50:00|16314.5|16312.5|16317.3|16315.3|16317.3|16315.3|16307|16305|678
1639050900000|2021-12-09 11:55:00|16317.2|16315.2|16322.7|16320.7|16323|16321|16315|16313|584
1639051200000|2021-12-09 12:00:00|16322|16320|16330.5|16328.5|16331.5|16329.5|16319.5|16317.5|652
1639051500000|2021-12-09 12:05:00|16330.4|16328.4|16333.2|16331.2|16335.8|16333.8|16328.8|16326.8|656
1639051800000|2021-12-09 12:10:00|16333|16331|16333|16331|16336.7|16334.7|16326.5|16324.5|501
1639052100000|2021-12-09 12:15:00|16333.2|16331.2|16343|16341|16346.2|16344.2|16333|16331|949
1639052400000|2021-12-09 12:20:00|16343.2|16341.2|16340|16338|16343.8|16341.8|16339.4|16337.4|462
1639052700000|2021-12-09 12:25:00|16339.9|16337.9|16334.8|16332.8|16342|16340|16333.7|16331.7|543
1639053000000|2021-12-09 12:30:00|16334.3|16332.3|16336.3|16334.3|16338|16336|16333.7|16331.7|398
1639053300000|2021-12-09 12:35:00|16336.5|16334.5|16341.3|16339.3|16341.8|16339.8|16335.4|16333.4|277
1639053600000|2021-12-09 12:40:00|16341.4|16339.4|16340.9|16338.9|16343.7|16341.7|16337|16335|533
1639053900000|2021-12-09 12:45:00|16340.8|16338.8|16338.8|16336.8|16343.2|16341.2|16335.4|16333.4|822
1639054200000|2021-12-09 12:50:00|16338.9|16336.9|16334.8|16332.8|16339.9|16337.9|16332.4|16330.4|725
1639054500000|2021-12-09 12:55:00|16334.9|16332.9|16340.5|16338.5|16345.2|16343.2|16334.7|16332.7|741
1639054800000|2021-12-09 13:00:00|16340.4|16338.4|16340.4|16338.4|16340.9|16338.9|16333.7|16331.7|610
1639055100000|2021-12-09 13:05:00|16340.5|16338.5|16338.8|16336.8|16342.7|16340.7|16338.4|16336.4|481
1639055400000|2021-12-09 13:10:00|16338.2|16336.2|16324.8|16322.8|16341.3|16339.3|16323.2|16321.2|1183
1639055700000|2021-12-09 13:15:00|16324.9|16322.9|16333|16331|16334.8|16332.8|16324.5|16322.5|964
1639056000000|2021-12-09 13:20:00|16333.2|16331.2|16325.8|16323.8|16333.4|16331.4|16324|16322|1000
1639056300000|2021-12-09 13:25:00|16326.2|16324.2|16329.4|16327.4|16331.5|16329.5|16321.4|16319.4|979
1639056600000|2021-12-09 13:30:00|16329.9|16327.9|16316.8|16314.8|16330.9|16328.9|16312.4|16310.4|1806
1639056900000|2021-12-09 13:35:00|16316.9|16314.9|16318.4|16316.4|16322.5|16320.5|16315.2|16313.2|792
1639057200000|2021-12-09 13:40:00|16318|16316|16332.5|16330.5|16333.8|16331.8|16317.8|16315.8|1295
1639057500000|2021-12-09 13:45:00|16332.3|16330.3|16333.3|16331.3|16339|16337|16331.2|16329.2|1042
1639057800000|2021-12-09 13:50:00|16332.5|16330.5|16329.5|16327.5|16337.9|16335.9|16329.4|16327.4|797
1639058100000|2021-12-09 13:55:00|16329.3|16327.3|16327.3|16325.3|16332|16330|16326|16324|720
1639058400000|2021-12-09 14:00:00|16327.9|16325.9|16335.3|16333.3|16338.3|16336.3|16327.9|16325.9|1014
1639058700000|2021-12-09 14:05:00|16335.2|16333.2|16338.4|16336.4|16339.8|16337.8|16332.7|16330.7|574
1639059000000|2021-12-09 14:10:00|16338.2|16336.2|16338.9|16336.9|16341.4|16339.4|16335.8|16333.8|1048
1639059300000|2021-12-09 14:15:00|16338.8|16336.8|16344|16342|16344.5|16342.5|16337.7|16335.7|1380
1639059600000|2021-12-09 14:20:00|16343.9|16341.9|16341.2|16339.2|16346.4|16344.4|16339.5|16337.5|1194
1639059900000|2021-12-09 14:25:00|16340.7|16338.7|16339.7|16337.7|16344|16342|16337|16335|1567
1639060200000|2021-12-09 14:30:00|16340|16338|16392.4|16391.4|16392.8|16391.8|16338.3|16337.3|19527
1639060500000|2021-12-09 14:35:00|16392.3|16391.3|16404.2|16403.2|16412.5|16411.5|16380|16379|14719
1639060800000|2021-12-09 14:40:00|16404.7|16403.7|16400.3|16399.3|16415.9|16414.9|16388.4|16387.4|11831
1639061100000|2021-12-09 14:45:00|16400.2|16399.2|16379.4|16378.4|16416.9|16415.9|16377.2|16376.2|12837
1639061400000|2021-12-09 14:50:00|16379.8|16378.8|16364.4|16363.4|16393.4|16392.4|16355.7|16354.7|11876
1639061700000|2021-12-09 14:55:00|16364.3|16363.3|16349.4|16348.4|16366.2|16365.2|16324.9|16323.9|12445
1639062000000|2021-12-09 15:00:00|16350.2|16349.2|16359.9|16358.9|16368.4|16367.4|16333.7|16332.7|10551
1639062300000|2021-12-09 15:05:00|16359.7|16358.7|16337.7|16336.7|16363.4|16362.4|16319.5|16318.5|10604
1639062600000|2021-12-09 15:10:00|16336.9|16335.9|16328.4|16327.4|16339.9|16338.9|16316.1|16315.1|11113
1639062900000|2021-12-09 15:15:00|16328.6|16327.6|16335.9|16334.9|16339.6|16338.6|16314.1|16313.1|9084
1639063200000|2021-12-09 15:20:00|16336.1|16335.1|16306.1|16305.1|16349.9|16348.9|16305|16304|9095
1639063500000|2021-12-09 15:25:00|16306.4|16305.4|16273.9|16272.9|16313.9|16312.9|16272|16271|12565
1639063800000|2021-12-09 15:30:00|16273.5|16272.5|16277.5|16276.5|16294.6|16293.6|16266.4|16265.4|11659
1639064100000|2021-12-09 15:35:00|16277.4|16276.4|16268.4|16267.4|16289.9|16288.9|16256.7|16255.7|9501
1639064400000|2021-12-09 15:40:00|16268.6|16267.6|16292.4|16291.4|16293.2|16292.2|16264.2|16263.2|8817
1639064700000|2021-12-09 15:45:00|16292.1|16291.1|16303.7|16302.7|16310.2|16309.2|16289.9|16288.9|7694
1639065000000|2021-12-09 15:50:00|16303.9|16302.9|16303.1|16302.1|16307.9|16306.9|16285.1|16284.1|6765
1639065300000|2021-12-09 15:55:00|16303|16302|16305.9|16304.9|16313|16312|16298.4|16297.4|5565
1639065600000|2021-12-09 16:00:00|16306.1|16305.1|16288|16287|16308.1|16307.1|16283.7|16282.7|7695
1639065900000|2021-12-09 16:05:00|16288.1|16287.1|16310.6|16309.6|16312.6|16311.6|16284.4|16283.4|6245
1639066200000|2021-12-09 16:10:00|16310.4|16309.4|16305.1|16304.1|16316.1|16315.1|16298|16297|6449
1639066500000|2021-12-09 16:15:00|16305.6|16304.6|16295.9|16294.9|16308.4|16307.4|16283|16282|6090
1639066800000|2021-12-09 16:20:00|16295.6|16294.6|16326|16325|16327|16326|16286.5|16285.5|5722
1639067100000|2021-12-09 16:25:00|16325.9|16324.9|16336.1|16335.1|16339.7|16338.7|16325.7|16324.7|6431
1639067400000|2021-12-09 16:30:00|16336.2|16335.2|16330.6|16329.6|16346.6|16345.6|16329.7|16328.7|5020
1639067700000|2021-12-09 16:35:00|16330.7|16329.7|16321.1|16320.1|16332.1|16331.1|16314.6|16313.6|5818
1639068000000|2021-12-09 16:40:00|16321.2|16320.2|16311.7|16310.7|16323|16322|16307.6|16306.6|4156
1639068300000|2021-12-09 16:45:00|16311.6|16310.6|16288.6|16287.6|16311.6|16310.6|16286|16285|5795
1639068600000|2021-12-09 16:50:00|16289.4|16288.4|16296|16295|16301.7|16300.7|16287|16286|3661
1639068900000|2021-12-09 16:55:00|16296.4|16295.4|16290.9|16289.9|16302.6|16301.6|16284.5|16283.5|4466
1639069200000|2021-12-09 17:00:00|16290.4|16289.4|16276.9|16275.9|16302.7|16301.7|16271.1|16270.1|6003
1639069500000|2021-12-09 17:05:00|16277.6|16276.6|16287.1|16286.1|16288.6|16287.6|16265.6|16264.6|5578
1639069800000|2021-12-09 17:10:00|16287.4|16286.4|16288.9|16287.9|16293.4|16292.4|16278.5|16277.5|3892
1639070100000|2021-12-09 17:15:00|16288.7|16287.7|16276.2|16275.2|16292.2|16291.2|16275.4|16274.4|5165
1639070400000|2021-12-09 17:20:00|16276.4|16275.4|16296.4|16295.4|16296.9|16295.9|16274.4|16273.4|3708
1639070700000|2021-12-09 17:25:00|16296.2|16295.2|16280.4|16279.4|16297|16296|16279.7|16278.7|2995
1639071000000|2021-12-09 17:30:00|16280.1|16279.1|16272.6|16271.6|16282|16281|16268.4|16267.4|4025
1639071300000|2021-12-09 17:35:00|16272.4|16271.4|16289.9|16288.9|16293|16292|16272.1|16271.1|3006
1639071600000|2021-12-09 17:40:00|16289.4|16288.4|16291.9|16290.9|16300.7|16299.7|16283.2|16282.2|2975
1639071900000|2021-12-09 17:45:00|16291.8|16290.8|16307.7|16306.7|16311.4|16310.4|16289.6|16288.6|3215
1639072200000|2021-12-09 17:50:00|16307.6|16306.6|16306.7|16305.7|16311.6|16310.6|16304.2|16303.2|2851
1639072500000|2021-12-09 17:55:00|16306.8|16305.8|16304.2|16303.2|16309.1|16308.1|16293.4|16292.4|3986
1639072800000|2021-12-09 18:00:00|16303.9|16302.9|16289.8|16288.8|16305.4|16304.4|16280.8|16279.8|6248
1639073100000|2021-12-09 18:05:00|16290.2|16289.2|16280.7|16279.7|16299.7|16298.7|16279.7|16278.7|4646
1639073400000|2021-12-09 18:10:00|16280.4|16279.4|16283.4|16282.4|16287.2|16286.2|16274.2|16273.2|3901
1639073700000|2021-12-09 18:15:00|16283.6|16282.6|16294.7|16293.7|16300.2|16299.2|16282.8|16281.8|3692
1639074000000|2021-12-09 18:20:00|16294.9|16293.9|16269.2|16268.2|16294.9|16293.9|16267.7|16266.7|4745
1639074300000|2021-12-09 18:25:00|16269.3|16268.3|16269.2|16268.2|16276.1|16275.1|16264.2|16263.2|3841
1639074600000|2021-12-09 18:30:00|16269.1|16268.1|16274.4|16273.4|16281.9|16280.9|16266.1|16265.1|3145
1639074900000|2021-12-09 18:35:00|16273.3|16272.3|16286.9|16285.9|16290.7|16289.7|16269.9|16268.9|3470
1639075200000|2021-12-09 18:40:00|16287.1|16286.1|16246.4|16245.4|16287.1|16286.1|16244.8|16243.8|5871
1639075500000|2021-12-09 18:45:00|16246.2|16245.2|16217.4|16216.4|16256.4|16255.4|16215.4|16214.4|9969
1639075800000|2021-12-09 18:50:00|16217.3|16216.3|16230.2|16229.2|16230.2|16229.2|16207.6|16206.6|6230
1639076100000|2021-12-09 18:55:00|16229.8|16228.8|16245.2|16244.2|16255.7|16254.7|16229.7|16228.7|5705
1639076400000|2021-12-09 19:00:00|16244.9|16243.9|16242.7|16241.7|16253.7|16252.7|16240.2|16239.2|3713
1639076700000|2021-12-09 19:05:00|16243.3|16242.3|16241.9|16240.9|16249.7|16248.7|16238.9|16237.9|3190
1639077000000|2021-12-09 19:10:00|16242.2|16241.2|16224.2|16223.2|16246.9|16245.9|16217.6|16216.6|4767
1639077300000|2021-12-09 19:15:00|16224.4|16223.4|16242.2|16241.2|16245.7|16244.7|16218.7|16217.7|4275
1639077600000|2021-12-09 19:20:00|16242.7|16241.7|16259.2|16258.2|16262.4|16261.4|16242.3|16241.3|4637
1639077900000|2021-12-09 19:25:00|16259.1|16258.1|16239.7|16238.7|16259.9|16258.9|16231.6|16230.6|5714
1639078200000|2021-12-09 19:30:00|16239.9|16238.9|16241.7|16240.7|16246.9|16245.9|16231.9|16230.9|4600
1639078500000|2021-12-09 19:35:00|16241.6|16240.6|16238.7|16237.7|16246.3|16245.3|16228.4|16227.4|4510
1639078800000|2021-12-09 19:40:00|16238.2|16237.2|16231.8|16230.8|16241.4|16240.4|16220.1|16219.1|4500
1639079100000|2021-12-09 19:45:00|16231.7|16230.7|16224.4|16223.4|16238.9|16237.9|16222.2|16221.2|3915
1639079400000|2021-12-09 19:50:00|16224.2|16223.2|16208.4|16207.4|16229.4|16228.4|16203.6|16202.6|6557
1639079700000|2021-12-09 19:55:00|16208.8|16207.8|16206.4|16205.4|16216.4|16215.4|16194.4|16193.4|5266
1639080000000|2021-12-09 20:00:00|16207.6|16206.6|16216.2|16215.2|16237.1|16236.1|16203.1|16202.1|6049
1639080300000|2021-12-09 20:05:00|16216.7|16215.7|16169.2|16168.2|16218.9|16217.9|16169.2|16168.2|8343
1639080600000|2021-12-09 20:10:00|16169.7|16168.7|16165.4|16164.4|16184.2|16183.2|16153.1|16152.1|8616
1639080900000|2021-12-09 20:15:00|16164.9|16163.9|16175.4|16174.4|16178.8|16177.8|16157.3|16156.3|5959
1639081200000|2021-12-09 20:20:00|16175.2|16174.2|16151.2|16150.2|16179.9|16178.9|16150.7|16149.7|5685
1639081500000|2021-12-09 20:25:00|16152.7|16151.7|16171.1|16170.1|16180.9|16179.9|16147.2|16146.2|6284
1639081800000|2021-12-09 20:30:00|16171.6|16170.6|16181.4|16180.4|16198.9|16197.9|16168.9|16167.9|6162
1639082100000|2021-12-09 20:35:00|16181.3|16180.3|16179.4|16178.4|16185.9|16184.9|16162.8|16161.8|5647
1639082400000|2021-12-09 20:40:00|16180.2|16179.2|16200.4|16199.4|16207.7|16206.7|16174.4|16173.4|5392
1639082700000|2021-12-09 20:45:00|16201.9|16200.9|16209.4|16208.4|16218.2|16217.2|16189.7|16188.7|4984
1639083000000|2021-12-09 20:50:00|16205.4|16204.4|16172.9|16171.9|16208.7|16207.7|16171.9|16170.9|8794
1639083300000|2021-12-09 20:55:00|16172.6|16171.6|16150.8|16149.8|16175.2|16174.2|16141.4|16140.4|13371
1639083600000|2021-12-09 21:00:00|16150.4|16149.4|16136.8|16134.8|16158.7|16156.7|16133.9|16131.9|7367
1639083900000|2021-12-09 21:05:00|16136.4|16134.4|16127.3|16125.3|16141.4|16139.4|16122.7|16120.7|3525
1639084200000|2021-12-09 21:10:00|16127.2|16125.2|16139.7|16137.7|16141.6|16139.6|16127.2|16125.2|1582
1639084500000|2021-12-09 21:15:00|16138.8|16136.8|16139.6|16137.6|16143.7|16141.7|16134.1|16132.1|810
1639084800000|2021-12-09 21:20:00|16139.8|16137.8|16142.7|16140.7|16143.3|16141.3|16139.8|16137.8|663
1639085100000|2021-12-09 21:25:00|16142.6|16140.6|16151.7|16149.7|16154.3|16152.3|16142.4|16140.4|886
1639085400000|2021-12-09 21:30:00|16150.7|16148.7|16149.6|16147.6|16154.6|16152.6|16148.2|16146.2|719
1639085700000|2021-12-09 21:35:00|16149.7|16147.7|16150.7|16148.7|16151.6|16149.6|16148.1|16146.1|219
1639086000000|2021-12-09 21:40:00|16150.8|16148.8|16153.6|16151.6|16154.3|16152.3|16149.9|16147.9|258
1639086300000|2021-12-09 21:45:00|16153.7|16151.7|16154.4|16152.4|16154.9|16152.9|16149.6|16147.6|400
1639086600000|2021-12-09 21:50:00|16154.3|16152.3|16158.1|16156.1|16158.1|16156.1|16153.3|16151.3|321
1639086900000|2021-12-09 21:55:00|16157.9|16155.9|16158.6|16153.6|16160.3|16158.3|16156.4|16153.6|318
1639087200000|2021-12-09 22:00:00|16157.1|16152.1|16159.3|16154.3|16159.4|16154.4|16156.7|16151.7|0
1639087500000|2021-12-09 22:05:00|16159.5|16154.5|16158.2|16153.2|16159.6|16154.6|16157.8|16152.8|0
1639087800000|2021-12-09 22:10:00|16158.3|16153.3|16161.1|16156.1|16161.8|16156.8|16158.3|16153.3|0
1639088100000|2021-12-09 22:15:00|16161|16156|16159.7|16154.7|16161.2|16156.2|16159|16154|0
1639088400000|2021-12-09 22:20:00|16159.8|16154.8|16162.2|16157.2|16162.7|16157.7|16159.8|16154.8|0
1639088700000|2021-12-09 22:25:00|16161.8|16156.8|16161.7|16156.7|16161.8|16156.8|16161.4|16156.4|0
1639089000000|2021-12-09 22:30:00|16161.9|16156.9|16163.2|16158.2|16163.2|16158.2|16161.7|16156.7|0
1639089300000|2021-12-09 22:35:00|16163.3|16158.3|16162.9|16157.9|16163.3|16158.3|16162.5|16157.5|0
1639089600000|2021-12-09 22:40:00|16162.8|16157.8|16163.3|16158.3|16164.2|16159.2|16162.3|16157.3|0
1639089900000|2021-12-09 22:45:00|16163.7|16158.7|16165.3|16160.3|16165.5|16160.5|16163.7|16158.7|0
1639090200000|2021-12-09 22:50:00|16165.2|16160.2|16163.5|16158.5|16165.2|16160.2|16163|16158|0
1639090500000|2021-12-09 22:55:00|16163.6|16158.6|16164.9|16159.9|16165.1|16160.1|16163.5|16158.5|0
1639090800000|2021-12-09 23:00:00|16159.3|16157.3|16169|16167|16171.4|16169.4|16156.5|16154.5|532
1639091100000|2021-12-09 23:05:00|16168.8|16166.8|16174.9|16172.9|16175.8|16173.8|16167.8|16165.8|304
1639091400000|2021-12-09 23:10:00|16176.1|16174.1|16177.4|16175.4|16177.9|16175.9|16173.5|16171.5|215
1639091700000|2021-12-09 23:15:00|16177.3|16175.3|16174|16172|16179.3|16177.3|16173.9|16171.9|182
1639092000000|2021-12-09 23:20:00|16174.9|16172.9|16172.4|16170.4|16176|16174|16171.1|16169.1|211
1639092300000|2021-12-09 23:25:00|16172.5|16170.5|16173|16171|16174.3|16172.3|16169.1|16167.1|197
1639092600000|2021-12-09 23:30:00|16172.9|16170.9|16182.5|16180.5|16184.6|16182.6|16172.6|16170.6|505
1639092900000|2021-12-09 23:35:00|16182.6|16180.6|16182.4|16180.4|16186.8|16184.8|16182|16180|389
1639093200000|2021-12-09 23:40:00|16182.3|16180.3|16184.9|16182.9|16187.3|16185.3|16182.3|16180.3|314
1639093500000|2021-12-09 23:45:00|16184.6|16182.6|16181.4|16179.4|16187.8|16185.8|16177.8|16175.8|1231
1639093800000|2021-12-09 23:50:00|16181.1|16179.1|16179.5|16177.5|16183.3|16181.3|16178.4|16176.4|162
1639094100000|2021-12-09 23:55:00|16179.8|16177.8|16178.8|16176.8|16183.1|16181.1|16178.3|16176.3|161
1639094400000|2021-12-10 00:00:00|16178.9|16176.9|16173|16171|16183.1|16181.1|16169|16167|524
1639094700000|2021-12-10 00:05:00|16172.9|16170.9|16168.1|16166.1|16177|16175|16164.6|16162.6|395
1639095000000|2021-12-10 00:10:00|16167.9|16165.9|16181.9|16179.9|16181.9|16179.9|16167.9|16165.9|365
1639095300000|2021-12-10 00:15:00|16181.6|16179.6|16176|16174|16182.9|16180.9|16174.9|16172.9|438
1639095600000|2021-12-10 00:20:00|16175.9|16173.9|16179.9|16177.9|16180.3|16178.3|16174.8|16172.8|248
1639095900000|2021-12-10 00:25:00|16179.8|16177.8|16175.3|16173.3|16180.9|16178.9|16174.8|16172.8|188
1639096200000|2021-12-10 00:30:00|16175.1|16173.1|16172.4|16170.4|16175.9|16173.9|16170.8|16168.8|314
1639096500000|2021-12-10 00:35:00|16172.5|16170.5|16171.9|16169.9|16175.1|16173.1|16171.4|16169.4|146
1639096800000|2021-12-10 00:40:00|16171.8|16169.8|16170.8|16168.8|16174.3|16172.3|16168.3|16166.3|259
1639097100000|2021-12-10 00:45:00|16170.6|16168.6|16168.3|16166.3|16174.3|16172.3|16166.8|16164.8|254
1639097400000|2021-12-10 00:50:00|16168.5|16166.5|16166.9|16164.9|16170.6|16168.6|16165.6|16163.6|229
1639097700000|2021-12-10 00:55:00|16166.8|16164.8|16165.1|16163.1|16167.5|16165.5|16160.9|16158.9|389
1639098000000|2021-12-10 01:00:00|16165|16163|16155|16153|16168.9|16166.9|16154|16152|574
1639098300000|2021-12-10 01:05:00|16155.1|16153.1|16155.6|16153.6|16157.9|16155.9|16149.8|16147.8|581
1639098600000|2021-12-10 01:10:00|16155.8|16153.8|16153.8|16151.8|16160.5|16158.5|16152.5|16150.5|380
1639098900000|2021-12-10 01:15:00|16153.6|16151.6|16153.6|16151.6|16156.3|16154.3|16147.3|16145.3|616
1639099200000|2021-12-10 01:20:00|16153.8|16151.8|16161|16159|16161.5|16159.5|16153.4|16151.4|349
1639099500000|2021-12-10 01:25:00|16160.9|16158.9|16173.3|16171.3|16173.3|16171.3|16159.8|16157.8|577
1639099800000|2021-12-10 01:30:00|16173.1|16171.1|16181.3|16179.3|16181.4|16179.4|16170.5|16168.5|547
1639100100000|2021-12-10 01:35:00|16181.1|16179.1|16172.4|16170.4|16181.9|16179.9|16171.6|16169.6|354
1639100400000|2021-12-10 01:40:00|16172.3|16170.3|16183.3|16181.3|16183.4|16181.4|16171.8|16169.8|307
1639100700000|2021-12-10 01:45:00|16183.1|16181.1|16187.1|16185.1|16187.5|16185.5|16181.4|16179.4|439
1639101000000|2021-12-10 01:50:00|16187.3|16185.3|16185.8|16183.8|16189.6|16187.6|16185|16183|368
1639101300000|2021-12-10 01:55:00|16185.9|16183.9|16185|16183|16189.8|16187.8|16182.8|16180.8|364
1639101600000|2021-12-10 02:00:00|16185.3|16183.3|16191.6|16189.6|16192.1|16190.1|16183.8|16181.8|326
1639101900000|2021-12-10 02:05:00|16191.8|16189.8|16190.1|16188.1|16192.6|16190.6|16187.6|16185.6|300
1639102200000|2021-12-10 02:10:00|16190|16188|16193.1|16191.1|16193.4|16191.4|16188.9|16186.9|183
1639102500000|2021-12-10 02:15:00|16193|16191|16192.1|16190.1|16194.3|16192.3|16191.1|16189.1|140
1639102800000|2021-12-10 02:20:00|16192.3|16190.3|16189.9|16187.9|16193.9|16191.9|16189.3|16187.3|158
1639103100000|2021-12-10 02:25:00|16190|16188|16187.1|16185.1|16191.9|16189.9|16186|16184|213
1639103400000|2021-12-10 02:30:00|16187|16185|16189|16187|16189|16187|16185.5|16183.5|116
1639103700000|2021-12-10 02:35:00|16189.3|16187.3|16182.1|16180.1|16189.3|16187.3|16180.8|16178.8|187
1639104000000|2021-12-10 02:40:00|16181.9|16179.9|16182.6|16180.6|16183|16181|16180.6|16178.6|89
1639104300000|2021-12-10 02:45:00|16182.5|16180.5|16183.5|16181.5|16183.6|16181.6|16181.6|16179.6|96
1639104600000|2021-12-10 02:50:00|16183.4|16181.4|16185.4|16183.4|16188|16186|16183.4|16181.4|118
1639104900000|2021-12-10 02:55:00|16185.5|16183.5|16185.1|16183.1|16186.8|16184.8|16183.9|16181.9|61
1639105200000|2021-12-10 03:00:00|16184.9|16182.9|16188.4|16186.4|16191.6|16189.6|16184.4|16182.4|204
1639105500000|2021-12-10 03:05:00|16188.3|16186.3|16191.1|16189.1|16191.9|16189.9|16187.1|16185.1|132
1639105800000|2021-12-10 03:10:00|16191|16189|16189.6|16187.6|16191.3|16189.3|16187.9|16185.9|71
1639106100000|2021-12-10 03:15:00|16189.3|16187.3|16187.9|16185.9|16189.9|16187.9|16186.1|16184.1|83
1639106400000|2021-12-10 03:20:00|16187.8|16185.8|16186.4|16184.4|16187.8|16185.8|16185.4|16183.4|96
1639106700000|2021-12-10 03:25:00|16186.3|16184.3|16188.4|16186.4|16189.8|16187.8|16185.6|16183.6|98
1639107000000|2021-12-10 03:30:00|16188.5|16186.5|16188.9|16186.9|16190|16188|16186.4|16184.4|114
1639107300000|2021-12-10 03:35:00|16188.8|16186.8|16183.8|16181.8|16188.8|16186.8|16183.6|16181.6|110
1639107600000|2021-12-10 03:40:00|16183.5|16181.5|16183.1|16181.1|16184|16182|16181|16179|165
1639107900000|2021-12-10 03:45:00|16183|16181|16179.3|16177.3|16183.4|16181.4|16179.1|16177.1|148
1639108200000|2021-12-10 03:50:00|16178.8|16176.8|16181.1|16179.1|16182.3|16180.3|16177.5|16175.5|157
1639108500000|2021-12-10 03:55:00|16180.6|16178.6|16179.1|16177.1|16181.6|16179.6|16178.9|16176.9|81
1639108800000|2021-12-10 04:00:00|16179|16177|16178.9|16176.9|16182.1|16180.1|16176.1|16174.1|105
1639109100000|2021-12-10 04:05:00|16179.1|16177.1|16176.6|16174.6|16179.1|16177.1|16176.3|16174.3|85
1639109400000|2021-12-10 04:10:00|16176.8|16174.8|16175.9|16173.9|16177.6|16175.6|16173.3|16171.3|154
1639109700000|2021-12-10 04:15:00|16176|16174|16172.8|16170.8|16176.5|16174.5|16171.8|16169.8|156
1639110000000|2021-12-10 04:20:00|16172.5|16170.5|16175.9|16173.9|16176|16174|16172.5|16170.5|56
1639110300000|2021-12-10 04:25:00|16175.6|16173.6|16178.9|16176.9|16179.4|16177.4|16175.5|16173.5|97
1639110600000|2021-12-10 04:30:00|16178.5|16176.5|16175.6|16173.6|16178.8|16176.8|16174.4|16172.4|67
1639110900000|2021-12-10 04:35:00|16175.8|16173.8|16174.6|16172.6|16178.5|16176.5|16173.4|16171.4|105
1639111200000|2021-12-10 04:40:00|16174.5|16172.5|16175.6|16173.6|16178.3|16176.3|16174.5|16172.5|82
1639111500000|2021-12-10 04:45:00|16175.5|16173.5|16176.8|16174.8|16177.8|16175.8|16175.1|16173.1|59
1639111800000|2021-12-10 04:50:00|16176.4|16174.4|16167|16165|16176.6|16174.6|16166.3|16164.3|264
1639112100000|2021-12-10 04:55:00|16167.1|16165.1|16165.1|16163.1|16167.6|16165.6|16164.8|16162.8|107
1639112400000|2021-12-10 05:00:00|16165|16163|16170.5|16168.5|16170.6|16168.6|16164.6|16162.6|198
1639112700000|2021-12-10 05:05:00|16170.4|16168.4|16166.8|16164.8|16172.4|16170.4|16166.4|16164.4|206
1639113000000|2021-12-10 05:10:00|16166.9|16164.9|16166.5|16164.5|16170.4|16168.4|16166.5|16164.5|200
1639113300000|2021-12-10 05:15:00|16166.6|16164.6|16169.5|16167.5|16169.6|16167.6|16164.9|16162.9|106
1639113600000|2021-12-10 05:20:00|16169.6|16167.6|16164.8|16162.8|16170.6|16168.6|16163.6|16161.6|231
1639113900000|2021-12-10 05:25:00|16164.9|16162.9|16164.8|16162.8|16167|16165|16163.6|16161.6|124
1639114200000|2021-12-10 05:30:00|16164.9|16162.9|16160.1|16158.1|16165.3|16163.3|16159.4|16157.4|288
1639114500000|2021-12-10 05:35:00|16159.9|16157.9|16159.3|16157.3|16160.3|16158.3|16155.9|16153.9|311
1639114800000|2021-12-10 05:40:00|16159.1|16157.1|16151|16149|16159.8|16157.8|16149.9|16147.9|361
1639115100000|2021-12-10 05:45:00|16151.1|16149.1|16149.8|16147.8|16154|16152|16149.8|16147.8|247
1639115400000|2021-12-10 05:50:00|16149.9|16147.9|16146.4|16144.4|16152.5|16150.5|16146.3|16144.3|336
1639115700000|2021-12-10 05:55:00|16146.3|16144.3|16148.3|16146.3|16149.4|16147.4|16145.5|16143.5|284
1639116000000|2021-12-10 06:00:00|16148.4|16146.4|16151.6|16149.6|16152.1|16150.1|16145.6|16143.6|339
1639116300000|2021-12-10 06:05:00|16151.8|16149.8|16157.3|16155.3|16157.9|16155.9|16150.6|16148.6|251
1639116600000|2021-12-10 06:10:00|16157.4|16155.4|16155.1|16153.1|16157.5|16155.5|16154.1|16152.1|238
1639116900000|2021-12-10 06:15:00|16155.5|16153.5|16157.9|16155.9|16159.8|16157.8|16155.3|16153.3|136
1639117200000|2021-12-10 06:20:00|16157.8|16155.8|16158.3|16156.3|16158.8|16156.8|16155.8|16153.8|170
1639117500000|2021-12-10 06:25:00|16158.4|16156.4|16155.8|16153.8|16158.4|16156.4|16154.1|16152.1|273
1639117800000|2021-12-10 06:30:00|16155.6|16153.6|16157|16155|16157.9|16155.9|16155.1|16153.1|142
1639118100000|2021-12-10 06:35:00|16156.8|16154.8|16155.1|16153.1|16158.8|16156.8|16155|16153|173
1639118400000|2021-12-10 06:40:00|16155.4|16153.4|16155|16153|16155.4|16153.4|16154.3|16152.3|139
1639118700000|2021-12-10 06:45:00|16154.9|16152.9|16153|16151|16155.8|16153.8|16153|16151|121
1639119000000|2021-12-10 06:50:00|16152.9|16150.9|16161.3|16159.3|16162.1|16160.1|16151.9|16149.9|599
1639119300000|2021-12-10 06:55:00|16161.1|16159.1|16169|16167|16169.3|16167.3|16161.1|16159.1|385
1639119600000|2021-12-10 07:00:00|16169.1|16167.1|16164|16162|16169.4|16167.4|16160.4|16158.4|584
1639119900000|2021-12-10 07:05:00|16163.9|16161.9|16159.5|16157.5|16163.9|16161.9|16158.9|16156.9|286
1639120200000|2021-12-10 07:10:00|16159.4|16157.4|16155.8|16153.8|16160|16158|16154.4|16152.4|420
1639120500000|2021-12-10 07:15:00|16155.6|16153.6|16155|16153|16158.5|16156.5|16153|16151|498
1639120800000|2021-12-10 07:20:00|16155.4|16153.4|16159.5|16157.5|16163.4|16161.4|16152.9|16150.9|441
1639121100000|2021-12-10 07:25:00|16160.3|16158.3|16154.4|16152.4|16161.8|16159.8|16154.1|16152.1|382
1639121400000|2021-12-10 07:30:00|16154.3|16152.3|16154.4|16152.4|16156.5|16154.5|16153.5|16151.5|214
1639121700000|2021-12-10 07:35:00|16154.9|16152.9|16152.6|16150.6|16155.9|16153.9|16152.1|16150.1|251
1639122000000|2021-12-10 07:40:00|16152.8|16150.8|16151.3|16149.3|16153.6|16151.6|16150.8|16148.8|375
1639122300000|2021-12-10 07:45:00|16151.1|16149.1|16160.3|16158.3|16160.5|16158.5|16150.9|16148.9|368
1639122600000|2021-12-10 07:50:00|16160.1|16158.1|16161.4|16159.4|16162.4|16160.4|16158.8|16156.8|303
1639122900000|2021-12-10 07:55:00|16161.5|16159.5|16163|16161|16163.6|16161.6|16159.3|16157.3|362
1639123200000|2021-12-10 08:00:00|16162.9|16160.9|16176.3|16174.3|16177.1|16175.1|16160|16158|1320
1639123500000|2021-12-10 08:05:00|16177.1|16175.1|16180.4|16178.4|16187.4|16185.4|16175.8|16173.8|1340
1639123800000|2021-12-10 08:10:00|16180.6|16178.6|16167|16165|16181.8|16179.8|16166.3|16164.3|692
1639124100000|2021-12-10 08:15:00|16166.8|16164.8|16166.9|16164.9|16168.5|16166.5|16159.1|16157.1|600
1639124400000|2021-12-10 08:20:00|16166.8|16164.8|16162.9|16160.9|16174.3|16172.3|16162.6|16160.6|476
1639124700000|2021-12-10 08:25:00|16163|16161|16174.3|16172.3|16175.8|16173.8|16163|16161|456
1639125000000|2021-12-10 08:30:00|16174.4|16172.4|16186|16184|16186.3|16184.3|16172.6|16170.6|673
1639125300000|2021-12-10 08:35:00|16185.9|16183.9|16181.4|16179.4|16185.9|16183.9|16179|16177|491
1639125600000|2021-12-10 08:40:00|16181.5|16179.5|16187.6|16185.6|16187.9|16185.9|16179.8|16177.8|273
1639125900000|2021-12-10 08:45:00|16187.5|16185.5|16188.4|16186.4|16190.8|16188.8|16186.6|16184.6|376
1639126200000|2021-12-10 08:50:00|16188.5|16186.5|16202.5|16200.5|16203.1|16201.1|16187.9|16185.9|948
1639126500000|2021-12-10 08:55:00|16202.4|16200.4|16204.3|16202.3|16205.8|16203.8|16201.8|16199.8|448
1639126800000|2021-12-10 09:00:00|16204.1|16202.1|16185.1|16183.1|16205.4|16203.4|16185|16183|852
1639127100000|2021-12-10 09:05:00|16185.4|16183.4|16183.6|16181.6|16188.3|16186.3|16180.6|16178.6|511
1639127400000|2021-12-10 09:10:00|16183.8|16181.8|16178|16176|16184|16182|16175.1|16173.1|571
1639127700000|2021-12-10 09:15:00|16177.9|16175.9|16185.1|16183.1|16185.6|16183.6|16175.6|16173.6|426
1639128000000|2021-12-10 09:20:00|16185.3|16183.3|16188.8|16186.8|16192.3|16190.3|16183.5|16181.5|250
1639128300000|2021-12-10 09:25:00|16188.9|16186.9|16185.4|16183.4|16188.9|16186.9|16183.4|16181.4|335
1639128600000|2021-12-10 09:30:00|16185.3|16183.3|16191.4|16189.4|16192.1|16190.1|16183.9|16181.9|231
1639128900000|2021-12-10 09:35:00|16191.5|16189.5|16201.1|16199.1|16202.8|16200.8|16191.5|16189.5|433
1639129200000|2021-12-10 09:40:00|16201|16199|16196.6|16194.6|16203.5|16201.5|16194.9|16192.9|315
1639129500000|2021-12-10 09:45:00|16196.8|16194.8|16197|16195|16200.9|16198.9|16195.8|16193.8|318
1639129800000|2021-12-10 09:50:00|16197.1|16195.1|16198.1|16196.1|16202.3|16200.3|16194.9|16192.9|191
1639130100000|2021-12-10 09:55:00|16197.6|16195.6|16204.9|16202.9|16205.4|16203.4|16196.6|16194.6|278
1639130400000|2021-12-10 10:00:00|16204.8|16202.8|16199.4|16197.4|16207.1|16205.1|16199.4|16197.4|267
1639130700000|2021-12-10 10:05:00|16199.5|16197.5|16200.3|16198.3|16200.4|16198.4|16195.9|16193.9|228
1639131000000|2021-12-10 10:10:00|16200.4|16198.4|16188.8|16186.8|16202.4|16200.4|16188.8|16186.8|335
1639131300000|2021-12-10 10:15:00|16188.9|16186.9|16188.1|16186.1|16192.1|16190.1|16188.1|16186.1|251
1639131600000|2021-12-10 10:20:00|16188|16186|16193.6|16191.6|16197.4|16195.4|16187.8|16185.8|244
1639131900000|2021-12-10 10:25:00|16193.5|16191.5|16198.3|16196.3|16198.4|16196.4|16190.6|16188.6|238
1639132200000|2021-12-10 10:30:00|16198.1|16196.1|16203|16201|16203|16201|16195.9|16193.9|286
1639132500000|2021-12-10 10:35:00|16203.1|16201.1|16203.4|16201.4|16206.3|16204.3|16201.4|16199.4|275
1639132800000|2021-12-10 10:40:00|16203.3|16201.3|16201.4|16199.4|16204.3|16202.3|16199|16197|186
1639133100000|2021-12-10 10:45:00|16201.5|16199.5|16204.5|16202.5|16205.1|16203.1|16197.9|16195.9|383
1639133400000|2021-12-10 10:50:00|16204.4|16202.4|16202.4|16200.4|16204.4|16202.4|16196.6|16194.6|255
1639133700000|2021-12-10 10:55:00|16202.5|16200.5|16202.1|16200.1|16205.6|16203.6|16198.9|16196.9|224
1639134000000|2021-12-10 11:00:00|16201.9|16199.9|16204.1|16202.1|16206.3|16204.3|16199.9|16197.9|243
1639134300000|2021-12-10 11:05:00|16204|16202|16211.3|16209.3|16211.3|16209.3|16201.9|16199.9|431
1639134600000|2021-12-10 11:10:00|16211.1|16209.1|16210.6|16208.6|16211.5|16209.5|16207.9|16205.9|217
1639134900000|2021-12-10 11:15:00|16210.8|16208.8|16210.1|16208.1|16212.8|16210.8|16207.3|16205.3|242
1639135200000|2021-12-10 11:20:00|16210.3|16208.3|16216.4|16214.4|16217.4|16215.4|16208.4|16206.4|364
1639135500000|2021-12-10 11:25:00|16216.3|16214.3|16220.5|16218.5|16220.8|16218.8|16216.3|16214.3|362
1639135800000|2021-12-10 11:30:00|16220.4|16218.4|16211.5|16209.5|16221.6|16219.6|16210.1|16208.1|350
1639136100000|2021-12-10 11:35:00|16211.6|16209.6|16217|16215|16217.8|16215.8|16211.6|16209.6|192
1639136400000|2021-12-10 11:40:00|16217.1|16215.1|16222.9|16220.9|16223.4|16221.4|16216.5|16214.5|350
1639136700000|2021-12-10 11:45:00|16222.8|16220.8|16226.5|16224.5|16226.6|16224.6|16221|16219|310
1639137000000|2021-12-10 11:50:00|16226.4|16224.4|16229.5|16227.5|16229.9|16227.9|16225.1|16223.1|339
1639137300000|2021-12-10 11:55:00|16229.6|16227.6|16219.8|16217.8|16230.5|16228.5|16219.1|16217.1|461
1639137600000|2021-12-10 12:00:00|16219.9|16217.9|16215.6|16213.6|16222.4|16220.4|16213.9|16211.9|541
1639137900000|2021-12-10 12:05:00|16215.9|16213.9|16209.4|16207.4|16216.1|16214.1|16209|16207|434
1639138200000|2021-12-10 12:10:00|16209.3|16207.3|16204.3|16202.3|16211.3|16209.3|16199.1|16197.1|585
1639138500000|2021-12-10 12:15:00|16204.1|16202.1|16199.5|16197.5|16206.9|16204.9|16197.1|16195.1|596
1639138800000|2021-12-10 12:20:00|16199.6|16197.6|16204.6|16202.6|16204.9|16202.9|16196.9|16194.9|339
1639139100000|2021-12-10 12:25:00|16204.8|16202.8|16205.9|16203.9|16206.1|16204.1|16199.1|16197.1|391
1639139400000|2021-12-10 12:30:00|16206|16204|16191.9|16189.9|16208|16206|16191.6|16189.6|849
1639139700000|2021-12-10 12:35:00|16191.8|16189.8|16194|16192|16195.9|16193.9|16189.9|16187.9|411
1639140000000|2021-12-10 12:40:00|16194.1|16192.1|16190|16188|16194.9|16192.9|16188.6|16186.6|708
1639140300000|2021-12-10 12:45:00|16190.1|16188.1|16182.9|16180.9|16190.1|16188.1|16177.1|16175.1|1427
1639140600000|2021-12-10 12:50:00|16183.1|16181.1|16184.8|16182.8|16185.4|16183.4|16181.4|16179.4|376
1639140900000|2021-12-10 12:55:00|16184.5|16182.5|16188.6|16186.6|16189.8|16187.8|16182.1|16180.1|346
1639141200000|2021-12-10 13:00:00|16188.5|16186.5|16186.1|16184.1|16189.8|16187.8|16179.6|16177.6|506
1639141500000|2021-12-10 13:05:00|16186.3|16184.3|16185.5|16183.5|16187.8|16185.8|16183.9|16181.9|265
1639141800000|2021-12-10 13:10:00|16185.6|16183.6|16182.3|16180.3|16186.6|16184.6|16178.4|16176.4|820
1639142100000|2021-12-10 13:15:00|16182.4|16180.4|16202.5|16200.5|16202.5|16200.5|16182.4|16180.4|945
1639142400000|2021-12-10 13:20:00|16202.6|16200.6|16194.6|16192.6|16203.3|16201.3|16191|16189|831
1639142700000|2021-12-10 13:25:00|16194.5|16192.5|16191.4|16189.4|16197.9|16195.9|16188.3|16186.3|1089
1639143000000|2021-12-10 13:30:00|16180.5|16178.5|16284.3|16282.3|16285|16283|16176.3|16174.3|8996
1639143300000|2021-12-10 13:35:00|16283.6|16281.6|16297.5|16295.5|16313.1|16311.1|16283|16281|6256
1639143600000|2021-12-10 13:40:00|16297.4|16295.4|16298.9|16296.9|16309.9|16307.9|16284.6|16282.6|3360
1639143900000|2021-12-10 13:45:00|16298.8|16296.8|16282.8|16280.8|16302.5|16300.5|16279.3|16277.3|2980
1639144200000|2021-12-10 13:50:00|16281.9|16279.9|16284.1|16282.1|16298.1|16296.1|16281.6|16279.6|1791
1639144500000|2021-12-10 13:55:00|16284|16282|16285|16283|16290.3|16288.3|16274.6|16272.6|1702
1639144800000|2021-12-10 14:00:00|16285.4|16283.4|16290.5|16288.5|16294.5|16292.5|16284.8|16282.8|1209
1639145100000|2021-12-10 14:05:00|16290.6|16288.6|16279.6|16277.6|16291.4|16289.4|16279.3|16277.3|985
1639145400000|2021-12-10 14:10:00|16279.8|16277.8|16285.4|16283.4|16287.4|16285.4|16277.6|16275.6|758
1639145700000|2021-12-10 14:15:00|16285.5|16283.5|16277.6|16275.6|16287.1|16285.1|16275.6|16273.6|822
1639146000000|2021-12-10 14:20:00|16277.5|16275.5|16283|16281|16283.4|16281.4|16272.6|16270.6|966
1639146300000|2021-12-10 14:25:00|16283.1|16281.1|16268.3|16266.3|16283.3|16281.3|16266.8|16264.8|2326
1639146600000|2021-12-10 14:30:00|16268.6|16266.6|16311.9|16310.9|16320.4|16319.4|16258.6|16257.6|12678
1639146900000|2021-12-10 14:35:00|16311|16310|16317|16316|16328.8|16327.8|16274.6|16273.6|12149
1639147200000|2021-12-10 14:40:00|16316.9|16315.9|16246.3|16245.3|16325.3|16324.3|16243.9|16242.9|11455
1639147500000|2021-12-10 14:45:00|16246.8|16245.8|16219.1|16218.1|16263.4|16262.4|16205.3|16204.3|11239
1639147800000|2021-12-10 14:50:00|16219.3|16218.3|16234.6|16233.6|16256.3|16255.3|16207.6|16206.6|7723
1639148100000|2021-12-10 14:55:00|16234.1|16233.1|16220|16219|16239.1|16238.1|16203.9|16202.9|7124
1639148400000|2021-12-10 15:00:00|16221.8|16220.8|16232.5|16231.5|16258.1|16257.1|16214.1|16213.1|7976
1639148700000|2021-12-10 15:05:00|16232.8|16231.8|16267.1|16266.1|16272.1|16271.1|16222.6|16221.6|7858
1639149000000|2021-12-10 15:10:00|16269.6|16268.6|16263.4|16262.4|16273.4|16272.4|16239.4|16238.4|7104
1639149300000|2021-12-10 15:15:00|16263.6|16262.6|16308.5|16307.5|16313.9|16312.9|16250.1|16249.1|6611
1639149600000|2021-12-10 15:20:00|16308.9|16307.9|16291.1|16290.1|16313.8|16312.8|16288.6|16287.6|5212
1639149900000|2021-12-10 15:25:00|16291.3|16290.3|16298.1|16297.1|16299.9|16298.9|16280.5|16279.5|4348
1639150200000|2021-12-10 15:30:00|16297.6|16296.6|16236.1|16235.1|16301.1|16300.1|16227.4|16226.4|6747
1639150500000|2021-12-10 15:35:00|16235.5|16234.5|16222|16221|16238.5|16237.5|16205|16204|6066
1639150800000|2021-12-10 15:40:00|16222.1|16221.1|16220.5|16219.5|16234.4|16233.4|16211.4|16210.4|4689
1639151100000|2021-12-10 15:45:00|16220.6|16219.6|16169.4|16168.4|16224|16223|16168.8|16167.8|7554
1639151400000|2021-12-10 15:50:00|16169.8|16168.8|16196.4|16195.4|16201.3|16200.3|16166.6|16165.6|4567
1639151700000|2021-12-10 15:55:00|16195.4|16194.4|16208.4|16207.4|16218.3|16217.3|16190.9|16189.9|3563
1639152000000|2021-12-10 16:00:00|16208.1|16207.1|16169.1|16168.1|16214.9|16213.9|16168.5|16167.5|4333
1639152300000|2021-12-10 16:05:00|16169|16168|16148.9|16147.9|16174.4|16173.4|16137|16136|6354
1639152600000|2021-12-10 16:10:00|16149.5|16148.5|16171.8|16170.8|16173.3|16172.3|16144|16143|5428
1639152900000|2021-12-10 16:15:00|16171.1|16170.1|16186.3|16185.3|16196|16195|16162.4|16161.4|5152
1639153200000|2021-12-10 16:20:00|16186.4|16185.4|16185.5|16184.5|16187.9|16186.9|16173.8|16172.8|3377
1639153500000|2021-12-10 16:25:00|16184.9|16183.9|16214.4|16213.4|16217.3|16216.3|16179|16178|4148
1639153800000|2021-12-10 16:30:00|16214.3|16213.3|16187.4|16186.4|16217.5|16216.5|16183.3|16182.3|3688
1639154100000|2021-12-10 16:35:00|16187.5|16186.5|16199.5|16198.5|16211.8|16210.8|16175.4|16174.4|3804
1639154400000|2021-12-10 16:40:00|16199.6|16198.6|16239.6|16238.6|16239.6|16238.6|16194|16193|4458
1639154700000|2021-12-10 16:45:00|16238.3|16237.3|16253.4|16252.4|16261.6|16260.6|16237.6|16236.6|3925
1639155000000|2021-12-10 16:50:00|16253.1|16252.1|16245.9|16244.9|16267.4|16266.4|16240.8|16239.8|3241
1639155300000|2021-12-10 16:55:00|16246.1|16245.1|16251.8|16250.8|16255.6|16254.6|16237.8|16236.8|2991
1639155600000|2021-12-10 17:00:00|16251.9|16250.9|16232.6|16231.6|16258.1|16257.1|16226.5|16225.5|3660
1639155900000|2021-12-10 17:05:00|16232.3|16231.3|16249.4|16248.4|16259.9|16258.9|16232.3|16231.3|4277
1639156200000|2021-12-10 17:10:00|16249.5|16248.5|16252.1|16251.1|16267.1|16266.1|16245.4|16244.4|2644
1639156500000|2021-12-10 17:15:00|16252.3|16251.3|16240.1|16239.1|16261|16260|16235.6|16234.6|1819
1639156800000|2021-12-10 17:20:00|16240.3|16239.3|16253.8|16252.8|16255.1|16254.1|16233.4|16232.4|2360
1639157100000|2021-12-10 17:25:00|16251.9|16250.9|16245.3|16244.3|16264.6|16263.6|16243.5|16242.5|2211
1639157400000|2021-12-10 17:30:00|16245.4|16244.4|16222.5|16221.5|16249.8|16248.8|16217.4|16216.4|2821
1639157700000|2021-12-10 17:35:00|16222.6|16221.6|16214.1|16213.1|16231.1|16230.1|16209.4|16208.4|2921
1639158000000|2021-12-10 17:40:00|16213.7|16212.7|16216.7|16215.7|16230|16229|16210.8|16209.8|2434
1639158300000|2021-12-10 17:45:00|16217|16216|16242.2|16241.2|16242.6|16241.6|16211.2|16210.2|2123
1639158600000|2021-12-10 17:50:00|16241.8|16240.8|16252|16251|16252.3|16251.3|16240.1|16239.1|1818
1639158900000|2021-12-10 17:55:00|16251.7|16250.7|16261|16260|16263.2|16262.2|16246.8|16245.8|2188
1639159200000|2021-12-10 18:00:00|16260.8|16259.8|16263|16262|16272.2|16271.2|16246.2|16245.2|2707
1639159500000|2021-12-10 18:05:00|16262.8|16261.8|16275.7|16274.7|16281.1|16280.1|16256.5|16255.5|2075
1639159800000|2021-12-10 18:10:00|16276|16275|16269.3|16268.3|16283.5|16282.5|16268|16267|1958
1639160100000|2021-12-10 18:15:00|16269.2|16268.2|16269.3|16268.3|16276.3|16275.3|16260.5|16259.5|2282
1639160400000|2021-12-10 18:20:00|16269.2|16268.2|16257.2|16256.2|16271.1|16270.1|16256.7|16255.7|1587
1639160700000|2021-12-10 18:25:00|16257|16256|16274.2|16273.2|16279.1|16278.1|16256.8|16255.8|1367
1639161000000|2021-12-10 18:30:00|16273.7|16272.7|16267.3|16266.3|16276.8|16275.8|16259.7|16258.7|1861
1639161300000|2021-12-10 18:35:00|16267.2|16266.2|16254.2|16253.2|16270|16269|16243.5|16242.5|3054
1639161600000|2021-12-10 18:40:00|16254.1|16253.1|16256.1|16255.1|16262.1|16261.1|16250.2|16249.2|1853
1639161900000|2021-12-10 18:45:00|16256.5|16255.5|16248.6|16247.6|16266.2|16265.2|16246.8|16245.8|2833
1639162200000|2021-12-10 18:50:00|16248.7|16247.7|16265.2|16264.2|16266.1|16265.1|16245.1|16244.1|1948
1639162500000|2021-12-10 18:55:00|16265.3|16264.3|16268.3|16267.3|16272.6|16271.6|16259.6|16258.6|2359
1639162800000|2021-12-10 19:00:00|16268|16267|16266|16265|16277.1|16276.1|16261.8|16260.8|2097
1639163100000|2021-12-10 19:05:00|16266.1|16265.1|16261.7|16260.7|16270.6|16269.6|16257|16256|1534
1639163400000|2021-12-10 19:10:00|16262.6|16261.6|16266.5|16265.5|16267.6|16266.6|16258.5|16257.5|986
1639163700000|2021-12-10 19:15:00|16266.3|16265.3|16274|16273|16276.1|16275.1|16260.2|16259.2|1223
1639164000000|2021-12-10 19:20:00|16273.8|16272.8|16267.8|16266.8|16276.3|16275.3|16267.5|16266.5|877
1639164300000|2021-12-10 19:25:00|16268|16267|16265|16264|16271.8|16270.8|16258|16257|1053
1639164600000|2021-12-10 19:30:00|16264.7|16263.7|16248.2|16247.2|16271.8|16270.8|16244.1|16243.1|1676
1639164900000|2021-12-10 19:35:00|16248.5|16247.5|16253|16252|16258.2|16257.2|16247|16246|1769
1639165200000|2021-12-10 19:40:00|16252.8|16251.8|16254.5|16253.5|16261|16260|16251|16250|951
1639165500000|2021-12-10 19:45:00|16254.2|16253.2|16252.7|16251.7|16258.8|16257.8|16247.7|16246.7|1161
1639165800000|2021-12-10 19:50:00|16253|16252|16240.3|16239.3|16254.8|16253.8|16238.8|16237.8|1591
1639166100000|2021-12-10 19:55:00|16240.2|16239.2|16238.8|16237.8|16244.2|16243.2|16231.2|16230.2|1951
1639166400000|2021-12-10 20:00:00|16238.7|16237.7|16229|16228|16250|16249|16228.1|16227.1|1885
1639166700000|2021-12-10 20:05:00|16229.8|16228.8|16245|16244|16251.1|16250.1|16225.5|16224.5|1751
1639167000000|2021-12-10 20:10:00|16244.6|16243.6|16248|16247|16253.7|16252.7|16243.1|16242.1|1241
1639167300000|2021-12-10 20:15:00|16248.1|16247.1|16260.2|16259.2|16260.2|16259.2|16244.7|16243.7|1107
1639167600000|2021-12-10 20:20:00|16260|16259|16279|16278|16281.5|16280.5|16258.7|16257.7|2703
1639167900000|2021-12-10 20:25:00|16278.8|16277.8|16274.1|16273.1|16279.6|16278.6|16271.5|16270.5|962
1639168200000|2021-12-10 20:30:00|16274.2|16273.2|16292.3|16291.3|16293.6|16292.6|16273.8|16272.8|1991
1639168500000|2021-12-10 20:35:00|16292.2|16291.2|16289|16288|16295.5|16294.5|16282.8|16281.8|1374
1639168800000|2021-12-10 20:40:00|16288.7|16287.7|16295|16294|16297.1|16296.1|16287.6|16286.6|1233
1639169100000|2021-12-10 20:45:00|16295.2|16294.2|16291.7|16290.7|16301.2|16300.2|16287.2|16286.2|1670
1639169400000|2021-12-10 20:50:00|16296.6|16295.6|16312.8|16311.8|16314.1|16313.1|16294.6|16293.6|3043
1639169700000|2021-12-10 20:55:00|16312.5|16311.5|16329|16328|16337.6|16336.6|16308.3|16307.3|7954
1639170000000|2021-12-10 21:00:00|16329.1|16328.1|16321.1|16319.1|16329.6|16328.1|16312.8|16310.8|4391
1639170300000|2021-12-10 21:05:00|16320.3|16318.3|16320.2|16318.2|16322|16320|16317.2|16315.2|1316
1639170600000|2021-12-10 21:10:00|16320.1|16318.1|16321.7|16319.7|16322.6|16320.6|16317.2|16315.2|735
1639170900000|2021-12-10 21:15:00|16321.6|16319.6|16319.7|16317.7|16326.5|16324.5|16319.3|16317.3|425
1639171200000|2021-12-10 21:20:00|16319.6|16317.6|16317.2|16315.2|16320.5|16318.5|16315.5|16313.5|230
1639171500000|2021-12-10 21:25:00|16317.5|16315.5|16321.7|16319.7|16321.7|16319.7|16317.1|16315.1|141
1639171800000|2021-12-10 21:30:00|16321.8|16319.8|16321.8|16319.8|16322.2|16320.2|16319.7|16317.7|110
1639172100000|2021-12-10 21:35:00|16321.1|16319.1|16321.3|16319.3|16321.7|16319.7|16319.6|16317.6|194
1639172400000|2021-12-10 21:40:00|16321.2|16319.2|16320.5|16318.5|16322|16320|16320|16318|141
1639172700000|2021-12-10 21:45:00|16320.7|16318.7|16321|16319|16321.3|16319.3|16319.6|16317.6|169
1639173000000|2021-12-10 21:50:00|16320.8|16318.8|16320|16318|16321.6|16319.6|16319.8|16317.8|196
1639173300000|2021-12-10 21:55:00|16319.8|16317.8|16326.2|16321.2|16326.2|16323.3|16318.1|16316.1|348
1639350000000|2021-12-12 23:00:00|16340.6|16338.6|16350.6|16348.6|16352.7|16350.7|16334.6|16332.6|802
1639350300000|2021-12-12 23:05:00|16350.5|16348.5|16348.5|16346.5|16353.2|16351.2|16346.2|16344.2|461
1639350600000|2021-12-12 23:10:00|16348.1|16346.1|16345.7|16343.7|16351.3|16349.3|16345.6|16343.6|155
1639350900000|2021-12-12 23:15:00|16345.8|16343.8|16345.8|16343.8|16346.1|16344.1|16340.6|16338.6|191
1639351200000|2021-12-12 23:20:00|16346|16344|16349.8|16347.8|16352.5|16350.5|16345.3|16343.3|167
1639351500000|2021-12-12 23:25:00|16350.1|16348.1|16349.3|16347.3|16351.1|16349.1|16347.8|16345.8|40
1639351800000|2021-12-12 23:30:00|16349.5|16347.5|16352.3|16350.3|16354.6|16352.6|16347.6|16345.6|176
1639352100000|2021-12-12 23:35:00|16352.5|16350.5|16347.5|16345.5|16353.3|16351.3|16346.2|16344.2|213
1639352400000|2021-12-12 23:40:00|16347.6|16345.6|16358.2|16356.2|16362.3|16360.3|16347.6|16345.6|319
1639352700000|2021-12-12 23:45:00|16358.1|16356.1|16352.2|16350.2|16360.6|16358.6|16350.7|16348.7|172
1639353000000|2021-12-12 23:50:00|16352.3|16350.3|16362.8|16360.8|16365.1|16363.1|16351.6|16349.6|266
1639353300000|2021-12-12 23:55:00|16363.5|16361.5|16363.1|16361.1|16368.2|16366.2|16361.2|16359.2|209
1639353600000|2021-12-13 00:00:00|16363|16361|16370.6|16368.6|16372.3|16370.3|16362|16360|425
1639353900000|2021-12-13 00:05:00|16370.8|16368.8|16367|16365|16372.5|16370.5|16366.6|16364.6|195
1639354200000|2021-12-13 00:10:00|16367.6|16365.6|16367.7|16365.7|16375.2|16373.2|16367.3|16365.3|236
1639354500000|2021-12-13 00:15:00|16367.2|16365.2|16367.8|16365.8|16370.5|16368.5|16363.1|16361.1|309
1639354800000|2021-12-13 00:20:00|16368|16366|16370|16368|16373.7|16371.7|16366.5|16364.5|221
1639355100000|2021-12-13 00:25:00|16369.5|16367.5|16373.6|16371.6|16373.6|16371.6|16368.3|16366.3|135
1639355400000|2021-12-13 00:30:00|16373.5|16371.5|16377.2|16375.2|16379.2|16377.2|16371.8|16369.8|318
1639355700000|2021-12-13 00:35:00|16377.1|16375.1|16379.7|16377.7|16380|16378|16374.6|16372.6|139
1639356000000|2021-12-13 00:40:00|16379.6|16377.6|16378.7|16376.7|16382.3|16380.3|16375.1|16373.1|526
1639356300000|2021-12-13 00:45:00|16378.8|16376.8|16386.3|16384.3|16387.8|16385.8|16378.5|16376.5|318
1639356600000|2021-12-13 00:50:00|16386.2|16384.2|16383.1|16381.1|16387.6|16385.6|16382.2|16380.2|188
1639356900000|2021-12-13 00:55:00|16382.6|16380.6|16387.6|16385.6|16388.3|16386.3|16381|16379|162
1639357200000|2021-12-13 01:00:00|16387.7|16385.7|16389.8|16387.8|16391.6|16389.6|16386.2|16384.2|361
1639357500000|2021-12-13 01:05:00|16389.7|16387.7|16387.7|16385.7|16394.6|16392.6|16387.6|16385.6|350
1639357800000|2021-12-13 01:10:00|16387.6|16385.6|16387.3|16385.3|16388.6|16386.6|16384.1|16382.1|233
1639358100000|2021-12-13 01:15:00|16387.5|16385.5|16391.1|16389.1|16392.6|16390.6|16386|16384|176
1639358400000|2021-12-13 01:20:00|16390.7|16388.7|16397|16395|16399.5|16397.5|16390.1|16388.1|320
1639358700000|2021-12-13 01:25:00|16396.8|16394.8|16399.3|16397.3|16399.7|16397.7|16391.7|16389.7|318
1639359000000|2021-12-13 01:30:00|16399.2|16397.2|16396.6|16394.6|16401.6|16399.6|16394.3|16392.3|269
1639359300000|2021-12-13 01:35:00|16396.7|16394.7|16400.5|16398.5|16402.5|16400.5|16394.6|16392.6|213
1639359600000|2021-12-13 01:40:00|16400.3|16398.3|16403.5|16401.5|16405.7|16403.7|16398.2|16396.2|301
1639359900000|2021-12-13 01:45:00|16403.6|16401.6|16401.3|16399.3|16405.6|16403.6|16400|16398|202
1639360200000|2021-12-13 01:50:00|16401|16399|16405.1|16403.1|16407.1|16405.1|16401|16399|157
1639360500000|2021-12-13 01:55:00|16405.5|16403.5|16404.1|16402.1|16407.5|16405.5|16403.5|16401.5|138
1639360800000|2021-12-13 02:00:00|16404.5|16402.5|16402.5|16400.5|16406.5|16404.5|16401.2|16399.2|124
1639361100000|2021-12-13 02:05:00|16402.6|16400.6|16391.8|16389.8|16404.3|16402.3|16391.3|16389.3|401
1639361400000|2021-12-13 02:10:00|16392|16390|16398.2|16396.2|16400|16398|16391.8|16389.8|186
1639361700000|2021-12-13 02:15:00|16398.5|16396.5|16391.5|16389.5|16399.3|16397.3|16391.5|16389.5|133
1639362000000|2021-12-13 02:20:00|16391.3|16389.3|16386|16384|16391.7|16389.7|16385|16383|399
1639362300000|2021-12-13 02:25:00|16385.8|16383.8|16389.6|16387.6|16390.5|16388.5|16385.2|16383.2|298
1639362600000|2021-12-13 02:30:00|16389.5|16387.5|16392.7|16390.7|16392.7|16390.7|16389.3|16387.3|153
1639362900000|2021-12-13 02:35:00|16392.6|16390.6|16389.7|16387.7|16396.7|16394.7|16389.2|16387.2|203
1639363200000|2021-12-13 02:40:00|16390|16388|16394.6|16392.6|16395.3|16393.3|16389.3|16387.3|133
1639363500000|2021-12-13 02:45:00|16394.5|16392.5|16395.8|16393.8|16396.8|16394.8|16393.5|16391.5|75
1639363800000|2021-12-13 02:50:00|16396|16394|16397.2|16395.2|16400.1|16398.1|16396|16394|182
1639364100000|2021-12-13 02:55:00|16397.5|16395.5|16391.3|16389.3|16397.7|16395.7|16388.8|16386.8|240
1639364400000|2021-12-13 03:00:00|16391.5|16389.5|16389.8|16387.8|16391.7|16389.7|16387.6|16385.6|117
1639364700000|2021-12-13 03:05:00|16389.7|16387.7|16393.3|16391.3|16393.8|16391.8|16388.5|16386.5|65
1639365000000|2021-12-13 03:10:00|16393.5|16391.5|16396.6|16394.6|16397|16395|16391.8|16389.8|79
1639365300000|2021-12-13 03:15:00|16396.2|16394.2|16397.2|16395.2|16397.7|16395.7|16395|16393|60
1639365600000|2021-12-13 03:20:00|16397.1|16395.1|16391.5|16389.5|16397.3|16395.3|16390.6|16388.6|69
1639365900000|2021-12-13 03:25:00|16391.6|16389.6|16386.6|16384.6|16391.7|16389.7|16386.6|16384.6|114
1639366200000|2021-12-13 03:30:00|16386.7|16384.7|16389.5|16387.5|16390.3|16388.3|16386.1|16384.1|91
1639366500000|2021-12-13 03:35:00|16389.7|16387.7|16388.6|16386.6|16391.8|16389.8|16388.2|16386.2|71
1639366800000|2021-12-13 03:40:00|16388.5|16386.5|16388.1|16386.1|16390|16388|16387.2|16385.2|72
1639367100000|2021-12-13 03:45:00|16388.2|16386.2|16386.8|16384.8|16390.1|16388.1|16385.7|16383.7|132
1639367400000|2021-12-13 03:50:00|16387|16385|16389.7|16387.7|16390.2|16388.2|16385.6|16383.6|54
1639367700000|2021-12-13 03:55:00|16390.2|16388.2|16391.6|16389.6|16392.3|16390.3|16388.3|16386.3|69
1639368000000|2021-12-13 04:00:00|16391.5|16389.5|16392.6|16390.6|16393|16391|16390.3|16388.3|47
1639368300000|2021-12-13 04:05:00|16392.7|16390.7|16393.1|16391.1|16394.2|16392.2|16392.1|16390.1|53
1639368600000|2021-12-13 04:10:00|16392.8|16390.8|16390|16388|16393.2|16391.2|16388.5|16386.5|46
1639368900000|2021-12-13 04:15:00|16390.1|16388.1|16392.6|16390.6|16393.5|16391.5|16390|16388|80
1639369200000|2021-12-13 04:20:00|16392.7|16390.7|16392.3|16390.3|16393.1|16391.1|16391.7|16389.7|19
1639369500000|2021-12-13 04:25:00|16392.5|16390.5|16391.2|16389.2|16392.6|16390.6|16391.2|16389.2|20
1639369800000|2021-12-13 04:30:00|16391.1|16389.1|16391|16389|16392.1|16390.1|16390.3|16388.3|27
1639370100000|2021-12-13 04:35:00|16390.8|16388.8|16394.3|16392.3|16396.3|16394.3|16390.8|16388.8|65
1639370400000|2021-12-13 04:40:00|16394.5|16392.5|16390.1|16388.1|16394.6|16392.6|16388.6|16386.6|68
1639370700000|2021-12-13 04:45:00|16390.2|16388.2|16393.3|16391.3|16393.7|16391.7|16390.1|16388.1|59
1639371000000|2021-12-13 04:50:00|16393.5|16391.5|16392.5|16390.5|16394.2|16392.2|16391.8|16389.8|41
1639371300000|2021-12-13 04:55:00|16392.3|16390.3|16393.6|16391.6|16395|16393|16392.1|16390.1|46
1639371600000|2021-12-13 05:00:00|16393.5|16391.5|16391.6|16389.6|16395|16393|16391.1|16389.1|55
1639371900000|2021-12-13 05:05:00|16391.5|16389.5|16391.3|16389.3|16393.6|16391.6|16391.2|16389.2|45
1639372200000|2021-12-13 05:10:00|16391.5|16389.5|16387.3|16385.3|16392.6|16390.6|16387.2|16385.2|57
1639372500000|2021-12-13 05:15:00|16387.5|16385.5|16388.7|16386.7|16391|16389|16386.1|16384.1|104
1639372800000|2021-12-13 05:20:00|16389|16387|16388|16386|16389|16387|16386.7|16384.7|74
1639373100000|2021-12-13 05:25:00|16387.8|16385.8|16374.6|16372.6|16387.8|16385.8|16373.3|16371.3|415
1639373400000|2021-12-13 05:30:00|16374.7|16372.7|16376.3|16374.3|16379|16377|16374.1|16372.1|277
1639373700000|2021-12-13 05:35:00|16376.5|16374.5|16377.3|16375.3|16378.8|16376.8|16374.6|16372.6|154
1639374000000|2021-12-13 05:40:00|16377.5|16375.5|16377.2|16375.2|16380.1|16378.1|16374.6|16372.6|112
1639374300000|2021-12-13 05:45:00|16377.1|16375.1|16379.6|16377.6|16381.6|16379.6|16376.3|16374.3|175
1639374600000|2021-12-13 05:50:00|16379.7|16377.7|16380.1|16378.1|16383|16381|16377.2|16375.2|192
1639374900000|2021-12-13 05:55:00|16380.2|16378.2|16376.2|16374.2|16382.7|16380.7|16376.1|16374.1|57
1639375200000|2021-12-13 06:00:00|16375.8|16373.8|16375.7|16373.7|16379.8|16377.8|16375.2|16373.2|123
1639375500000|2021-12-13 06:05:00|16375.6|16373.6|16372.2|16370.2|16378.2|16376.2|16372.1|16370.1|145
1639375800000|2021-12-13 06:10:00|16372.3|16370.3|16374|16372|16375|16373|16372|16370|106
1639376100000|2021-12-13 06:15:00|16374.1|16372.1|16378.3|16376.3|16381.1|16379.1|16373.7|16371.7|91
1639376400000|2021-12-13 06:20:00|16378|16376|16378.2|16376.2|16379.7|16377.7|16375.7|16373.7|66
1639376700000|2021-12-13 06:25:00|16378.3|16376.3|16378.2|16376.2|16379.1|16377.1|16375.8|16373.8|52
1639377000000|2021-12-13 06:30:00|16379|16377|16382.1|16380.1|16383.5|16381.5|16378.5|16376.5|178
1639377300000|2021-12-13 06:35:00|16382|16380|16388|16386|16390.7|16388.7|16380.1|16378.1|353
1639377600000|2021-12-13 06:40:00|16388.1|16386.1|16385.6|16383.6|16391.6|16389.6|16383.7|16381.7|191
1639377900000|2021-12-13 06:45:00|16385.7|16383.7|16387|16385|16387.6|16385.6|16383.8|16381.8|93
1639378200000|2021-12-13 06:50:00|16387.1|16385.1|16383.7|16381.7|16387.2|16385.2|16383.6|16381.6|122
1639378500000|2021-12-13 06:55:00|16383.6|16381.6|16384.3|16382.3|16388.3|16386.3|16381.8|16379.8|152
1639378800000|2021-12-13 07:00:00|16384.7|16382.7|16380.3|16378.3|16387.6|16385.6|16374.6|16372.6|280
1639379100000|2021-12-13 07:05:00|16380|16378|16379.5|16377.5|16382.3|16380.3|16375.8|16373.8|189
1639379400000|2021-12-13 07:10:00|16378.5|16376.5|16368.5|16366.5|16378.6|16376.6|16366.3|16364.3|441
1639379700000|2021-12-13 07:15:00|16368.6|16366.6|16373.1|16371.1|16374.2|16372.2|16367.1|16365.1|272
1639380000000|2021-12-13 07:20:00|16373|16371|16367|16365|16374|16372|16366.5|16364.5|134
1639380300000|2021-12-13 07:25:00|16367.1|16365.1|16366.8|16364.8|16368.6|16366.6|16365.2|16363.2|105
1639380600000|2021-12-13 07:30:00|16366.7|16364.7|16371.1|16369.1|16374.7|16372.7|16366.7|16364.7|256
1639380900000|2021-12-13 07:35:00|16371.5|16369.5|16370|16368|16371.8|16369.8|16366.5|16364.5|123
1639381200000|2021-12-13 07:40:00|16369.8|16367.8|16367.6|16365.6|16369.8|16367.8|16365|16363|241
1639381500000|2021-12-13 07:45:00|16367.5|16365.5|16371|16369|16373.7|16371.7|16366.6|16364.6|188
1639381800000|2021-12-13 07:50:00|16371.2|16369.2|16370.3|16368.3|16373|16371|16370|16368|75
1639382100000|2021-12-13 07:55:00|16370.2|16368.2|16369.2|16367.2|16371.5|16369.5|16368.5|16366.5|99
1639382400000|2021-12-13 08:00:00|16369.1|16367.1|16355|16353|16373|16371|16352|16350|654
1639382700000|2021-12-13 08:05:00|16355.1|16353.1|16347.7|16345.7|16361|16359|16346.3|16344.3|523
1639383000000|2021-12-13 08:10:00|16347.8|16345.8|16352.6|16350.6|16356.3|16354.3|16347.8|16345.8|649
1639383300000|2021-12-13 08:15:00|16352.7|16350.7|16354.8|16352.8|16358.1|16356.1|16350.1|16348.1|673
1639383600000|2021-12-13 08:20:00|16355|16353|16364|16362|16365|16363|16353|16351|357
1639383900000|2021-12-13 08:25:00|16363.8|16361.8|16358.6|16356.6|16364.1|16362.1|16356.3|16354.3|313
1639384200000|2021-12-13 08:30:00|16359|16357|16368.7|16366.7|16372|16370|16357.6|16355.6|348
1639384500000|2021-12-13 08:35:00|16370|16368|16370.2|16368.2|16371.5|16369.5|16365.2|16363.2|471
1639384800000|2021-12-13 08:40:00|16370.1|16368.1|16368|16366|16371|16369|16366.3|16364.3|225
1639385100000|2021-12-13 08:45:00|16368.1|16366.1|16370.8|16368.8|16371.2|16369.2|16367.1|16365.1|153
1639385400000|2021-12-13 08:50:00|16370.7|16368.7|16372.5|16370.5|16377.3|16375.3|16368.1|16366.1|269
1639385700000|2021-12-13 08:55:00|16372.3|16370.3|16364.3|16362.3|16375|16373|16363.3|16361.3|346
1639386000000|2021-12-13 09:00:00|16364.7|16362.7|16379.1|16377.1|16380.3|16378.3|16363|16361|594
1639386300000|2021-12-13 09:05:00|16379.2|16377.2|16378.5|16376.5|16383.6|16381.6|16376.5|16374.5|406
1639386600000|2021-12-13 09:10:00|16378|16376|16394|16392|16394.7|16392.7|16377.6|16375.6|521
1639386900000|2021-12-13 09:15:00|16394.1|16392.1|16394.8|16392.8|16397.6|16395.6|16392.8|16390.8|229
1639387200000|2021-12-13 09:20:00|16395.1|16393.1|16395.5|16393.5|16397.7|16395.7|16392.3|16390.3|179
1639387500000|2021-12-13 09:25:00|16395.6|16393.6|16396.2|16394.2|16396.6|16394.6|16392.3|16390.3|183
1639387800000|2021-12-13 09:30:00|16396.3|16394.3|16393.7|16391.7|16398.3|16396.3|16391.6|16389.6|371
1639388100000|2021-12-13 09:35:00|16394|16392|16394.7|16392.7|16398.1|16396.1|16393.1|16391.1|238
1639388400000|2021-12-13 09:40:00|16394.8|16392.8|16395.1|16393.1|16398.3|16396.3|16393.6|16391.6|141
1639388700000|2021-12-13 09:45:00|16395|16393|16395.3|16393.3|16397.8|16395.8|16389.5|16387.5|255
1639389000000|2021-12-13 09:50:00|16395.2|16393.2|16392.3|16390.3|16395.8|16393.8|16388.7|16386.7|146
1639389300000|2021-12-13 09:55:00|16392.2|16390.2|16391.7|16389.7|16392.5|16390.5|16387.3|16385.3|240
1639389600000|2021-12-13 10:00:00|16391.6|16389.6|16395.5|16393.5|16397.2|16395.2|16391.5|16389.5|163
1639389900000|2021-12-13 10:05:00|16395.6|16393.6|16394.2|16392.2|16397|16395|16391.1|16389.1|90
1639390200000|2021-12-13 10:10:00|16394.1|16392.1|16390.6|16388.6|16394.7|16392.7|16388.3|16386.3|157
1639390500000|2021-12-13 10:15:00|16390.5|16388.5|16383.8|16381.8|16391.1|16389.1|16381.5|16379.5|376
1639390800000|2021-12-13 10:20:00|16383.7|16381.7|16386.1|16384.1|16388.7|16386.7|16383.6|16381.6|143
1639391100000|2021-12-13 10:25:00|16384.5|16382.5|16389|16387|16389|16387|16380.3|16378.3|235
1639391400000|2021-12-13 10:30:00|16389.2|16387.2|16390.8|16388.8|16393|16391|16388.2|16386.2|292
1639391700000|2021-12-13 10:35:00|16390.7|16388.7|16396.6|16394.6|16397.3|16395.3|16389.5|16387.5|340
1639392000000|2021-12-13 10:40:00|16396.5|16394.5|16400.2|16398.2|16402.6|16400.6|16396.2|16394.2|388
1639392300000|2021-12-13 10:45:00|16399.5|16397.5|16398.7|16396.7|16404.5|16402.5|16398.5|16396.5|268
1639392600000|2021-12-13 10:50:00|16398.8|16396.8|16396.1|16394.1|16399.6|16397.6|16394.6|16392.6|508
1639392900000|2021-12-13 10:55:00|16396|16394|16396.1|16394.1|16396.1|16394.1|16391.8|16389.8|225
1639393200000|2021-12-13 11:00:00|16396.5|16394.5|16402.6|16400.6|16403.6|16401.6|16394|16392|387
1639393500000|2021-12-13 11:05:00|16402.5|16400.5|16402|16400|16404.1|16402.1|16400|16398|365
1639393800000|2021-12-13 11:10:00|16402.1|16400.1|16401.8|16399.8|16407.2|16405.2|16398.8|16396.8|465
1639394100000|2021-12-13 11:15:00|16402|16400|16398.7|16396.7|16406.3|16404.3|16398.3|16396.3|419
1639394400000|2021-12-13 11:20:00|16398.8|16396.8|16400.8|16398.8|16402.2|16400.2|16396.1|16394.1|501
1639394700000|2021-12-13 11:25:00|16400.5|16398.5|16400|16398|16403.7|16401.7|16399|16397|191
1639395000000|2021-12-13 11:30:00|16399.6|16397.6|16399.3|16397.3|16402.6|16400.6|16398.2|16396.2|176
1639395300000|2021-12-13 11:35:00|16399.8|16397.8|16404.3|16402.3|16404.3|16402.3|16381.6|16379.6|1706
1639395600000|2021-12-13 11:40:00|16404.1|16402.1|16399.3|16397.3|16414|16412|16399|16397|1086
1639395900000|2021-12-13 11:45:00|16399.2|16397.2|16395.2|16393.2|16399.5|16397.5|16391.3|16389.3|603
1639396200000|2021-12-13 11:50:00|16395|16393|16395.7|16393.7|16401.5|16399.5|16394.3|16392.3|291
1639396500000|2021-12-13 11:55:00|16395.8|16393.8|16397.3|16395.3|16399.8|16397.8|16395.6|16393.6|233
1639396800000|2021-12-13 12:00:00|16398.3|16396.3|16387|16385|16398.3|16396.3|16383.5|16381.5|945
1639397100000|2021-12-13 12:05:00|16387.1|16385.1|16391|16389|16392.6|16390.6|16385.8|16383.8|694
1639397400000|2021-12-13 12:10:00|16391.1|16389.1|16391.3|16389.3|16392.3|16390.3|16389.5|16387.5|303
1639397700000|2021-12-13 12:15:00|16391.2|16389.2|16389.1|16387.1|16394.6|16392.6|16388.6|16386.6|539
1639398000000|2021-12-13 12:20:00|16389|16387|16400.1|16398.1|16401.1|16399.1|16388.3|16386.3|656
1639398300000|2021-12-13 12:25:00|16400.6|16398.6|16397.5|16395.5|16401.6|16399.6|16394.6|16392.6|477
1639398600000|2021-12-13 12:30:00|16397.6|16395.6|16398.2|16396.2|16399.7|16397.7|16395.1|16393.1|336
1639398900000|2021-12-13 12:35:00|16398.3|16396.3|16401.2|16399.2|16402.1|16400.1|16398|16396|324
1639399200000|2021-12-13 12:40:00|16401.1|16399.1|16401.1|16399.1|16401.8|16399.8|16396.6|16394.6|488
1639399500000|2021-12-13 12:45:00|16401|16399|16394.3|16392.3|16403.1|16401.1|16391.7|16389.7|654
1639399800000|2021-12-13 12:50:00|16394.6|16392.6|16394.5|16392.5|16399.2|16397.2|16394.3|16392.3|370
1639400100000|2021-12-13 12:55:00|16394.3|16392.3|16392.3|16390.3|16395.8|16393.8|16389.8|16387.8|497
1639400400000|2021-12-13 13:00:00|16392.6|16390.6|16393.2|16391.2|16397.5|16395.5|16391.6|16389.6|868
1639400700000|2021-12-13 13:05:00|16393.3|16391.3|16392.6|16390.6|16393.3|16391.3|16389.3|16387.3|520
1639401000000|2021-12-13 13:10:00|16393.8|16391.8|16396.1|16394.1|16398.6|16396.6|16393.8|16391.8|588
1639401300000|2021-12-13 13:15:00|16396.3|16394.3|16389.1|16387.1|16398.1|16396.1|16388.1|16386.1|631
1639401600000|2021-12-13 13:20:00|16389|16387|16391.3|16389.3|16391.8|16389.8|16385.1|16383.1|571
1639401900000|2021-12-13 13:25:00|16391.2|16389.2|16392.2|16390.2|16393.2|16391.2|16389.6|16387.6|356
1639402200000|2021-12-13 13:30:00|16392.1|16390.1|16393.3|16391.3|16396.3|16394.3|16390.8|16388.8|391
1639402500000|2021-12-13 13:35:00|16393.6|16391.6|16396.7|16394.7|16397.6|16395.6|16393.5|16391.5|503
1639402800000|2021-12-13 13:40:00|16396.6|16394.6|16392.5|16390.5|16399.6|16397.6|16391.6|16389.6|738
1639403100000|2021-12-13 13:45:00|16392.2|16390.2|16390.8|16388.8|16393.6|16391.6|16388.1|16386.1|708
1639403400000|2021-12-13 13:50:00|16390.7|16388.7|16392|16390|16395.5|16393.5|16389.3|16387.3|1140
1639403700000|2021-12-13 13:55:00|16392.1|16390.1|16386.3|16384.3|16392.1|16390.1|16386.2|16384.2|844
1639404000000|2021-12-13 14:00:00|16386.6|16384.6|16375.8|16373.8|16387.2|16385.2|16375.5|16373.5|1964
1639404300000|2021-12-13 14:05:00|16375.6|16373.6|16383.5|16381.5|16384.8|16382.8|16375.3|16373.3|1174
1639404600000|2021-12-13 14:10:00|16383.6|16381.6|16377.5|16375.5|16386.3|16384.3|16375|16373|1272
1639404900000|2021-12-13 14:15:00|16377.6|16375.6|16374.1|16372.1|16381.5|16379.5|16373.6|16371.6|1154
1639405200000|2021-12-13 14:20:00|16374.2|16372.2|16366.2|16364.2|16378.7|16376.7|16364.1|16362.1|2239
1639405500000|2021-12-13 14:25:00|16366.1|16364.1|16327.8|16325.8|16367.2|16365.2|16327.8|16325.8|4718
1639405800000|2021-12-13 14:30:00|16327.3|16326.3|16287.6|16286.6|16340.1|16339.1|16283.1|16282.1|19129
1639406100000|2021-12-13 14:35:00|16287.8|16286.8|16285.3|16284.3|16333.6|16332.6|16270.6|16269.6|17562
1639406400000|2021-12-13 14:40:00|16285.1|16284.1|16311.3|16310.3|16330.7|16329.7|16274.8|16273.8|10705
1639406700000|2021-12-13 14:45:00|16311|16310|16294.2|16293.2|16326.8|16325.8|16283.2|16282.2|10244
1639407000000|2021-12-13 14:50:00|16294.3|16293.3|16263.1|16262.1|16298.7|16297.7|16256.3|16255.3|10681
1639407300000|2021-12-13 14:55:00|16262.7|16261.7|16276|16275|16308.3|16307.3|16262.7|16261.7|9271
1639407600000|2021-12-13 15:00:00|16276.2|16275.2|16268.3|16267.3|16279.6|16278.6|16253.5|16252.5|12285
1639407900000|2021-12-13 15:05:00|16269.1|16268.1|16276.2|16275.2|16290.8|16289.8|16267.7|16266.7|7972
1639408200000|2021-12-13 15:10:00|16276.6|16275.6|16297.3|16296.3|16314.4|16313.4|16263|16262|8093
1639408500000|2021-12-13 15:15:00|16297.8|16296.8|16276.8|16275.8|16307.3|16306.3|16275.3|16274.3|7641
1639408800000|2021-12-13 15:20:00|16278.5|16277.5|16224.3|16223.3|16281.5|16280.5|16219|16218|12495
1639409100000|2021-12-13 15:25:00|16224.2|16223.2|16216.5|16215.5|16232.2|16231.2|16196.4|16195.4|9901
1639409400000|2021-12-13 15:30:00|16217.3|16216.3|16198.7|16197.7|16217.3|16216.3|16186.3|16185.3|9346
1639409700000|2021-12-13 15:35:00|16198.5|16197.5|16189|16188|16221.9|16220.9|16188.3|16187.3|7566
1639410000000|2021-12-13 15:40:00|16190.4|16189.4|16199.5|16198.5|16210.2|16209.2|16183|16182|7355
1639410300000|2021-12-13 15:45:00|16200|16199|16225.5|16224.5|16230.3|16229.3|16198.9|16197.9|7222
1639410600000|2021-12-13 15:50:00|16227|16226|16217.3|16216.3|16236.7|16235.7|16210.2|16209.2|6832
1639410900000|2021-12-13 15:55:00|16217.5|16216.5|16209.3|16208.3|16220|16219|16197.5|16196.5|5612
1639411200000|2021-12-13 16:00:00|16207.5|16206.5|16186.5|16185.5|16219.5|16218.5|16179.2|16178.2|8506
1639411500000|2021-12-13 16:05:00|16186.8|16185.8|16199.8|16198.8|16215.4|16214.4|16184.7|16183.7|6116
1639411800000|2021-12-13 16:10:00|16200|16199|16179.5|16178.5|16214.5|16213.5|16177|16176|6541
1639412100000|2021-12-13 16:15:00|16179.8|16178.8|16167.3|16166.3|16193.2|16192.2|16163|16162|6746
1639412400000|2021-12-13 16:20:00|16167.5|16166.5|16154.8|16153.8|16176.5|16175.5|16153.8|16152.8|6203
1639412700000|2021-12-13 16:25:00|16154.3|16153.3|16161.8|16160.8|16165|16164|16146.5|16145.5|6201
1639413000000|2021-12-13 16:30:00|16161.7|16160.7|16164.3|16163.3|16175|16174|16147|16146|6337
1639413300000|2021-12-13 16:35:00|16164.4|16163.4|16149.2|16148.2|16176.2|16175.2|16140.5|16139.5|6247
1639413600000|2021-12-13 16:40:00|16149|16148|16148.5|16147.5|16166|16165|16148.3|16147.3|5121
1639413900000|2021-12-13 16:45:00|16148.4|16147.4|16128.5|16127.5|16156.5|16155.5|16127.7|16126.7|5054
1639414200000|2021-12-13 16:50:00|16128.8|16127.8|16119.7|16118.7|16133.8|16132.8|16113|16112|5623
1639414500000|2021-12-13 16:55:00|16120|16119|16137.8|16136.8|16143.2|16142.2|16114.2|16113.2|5534
1639414800000|2021-12-13 17:00:00|16137.3|16136.3|16142.3|16141.3|16144.3|16143.3|16118.5|16117.5|5387
1639415100000|2021-12-13 17:05:00|16142.2|16141.2|16158.5|16157.5|16161.3|16160.3|16132|16131|4674
1639415400000|2021-12-13 17:10:00|16158.4|16157.4|16164.5|16163.5|16168.7|16167.7|16148.3|16147.3|4458
1639415700000|2021-12-13 17:15:00|16164.7|16163.7|16147.5|16146.5|16166.8|16165.8|16145.3|16144.3|5433
1639416000000|2021-12-13 17:20:00|16147|16146|16167.5|16166.5|16168.8|16167.8|16145.2|16144.2|3518
1639416300000|2021-12-13 17:25:00|16168.3|16167.3|16173.5|16172.5|16175.8|16174.8|16166.3|16165.3|4518
1639416600000|2021-12-13 17:30:00|16173.3|16172.3|16175.3|16174.3|16187.2|16186.2|16169.7|16168.7|4804
1639416900000|2021-12-13 17:35:00|16175.2|16174.2|16186.8|16185.8|16191.2|16190.2|16173.7|16172.7|3603
1639417200000|2021-12-13 17:40:00|16188.2|16187.2|16189|16188|16189.9|16188.9|16178.4|16177.4|2696
1639417500000|2021-12-13 17:45:00|16188.9|16187.9|16167|16166|16189.6|16188.6|16165.7|16164.7|2627
1639417800000|2021-12-13 17:50:00|16167.2|16166.2|16159.2|16158.2|16170.2|16169.2|16153.2|16152.2|3030
1639418100000|2021-12-13 17:55:00|16159.4|16158.4|16164.2|16163.2|16169|16168|16151.4|16150.4|2951
1639418400000|2021-12-13 18:00:00|16164.4|16163.4|16181.2|16180.2|16189.2|16188.2|16156.2|16155.2|3896
1639418700000|2021-12-13 18:05:00|16180.7|16179.7|16170|16169|16181.5|16180.5|16167.7|16166.7|2321
1639419000000|2021-12-13 18:10:00|16169.7|16168.7|16161.7|16160.7|16171.7|16170.7|16158|16157|2940
1639419300000|2021-12-13 18:15:00|16161.9|16160.9|16163.2|16162.2|16170.5|16169.5|16152.7|16151.7|2819
1639419600000|2021-12-13 18:20:00|16164|16163|16156.2|16155.2|16165.7|16164.7|16145.7|16144.7|4061
1639419900000|2021-12-13 18:25:00|16156.4|16155.4|16149.5|16148.5|16160.9|16159.9|16148|16147|2946
1639420200000|2021-12-13 18:30:00|16149.6|16148.6|16132.5|16131.5|16155.9|16154.9|16123.2|16122.2|5079
1639420500000|2021-12-13 18:35:00|16132.2|16131.2|16133|16132|16140.4|16139.4|16125.7|16124.7|3088
1639420800000|2021-12-13 18:40:00|16133.2|16132.2|16162|16161|16167.9|16166.9|16132|16131|4612
1639421100000|2021-12-13 18:45:00|16161.7|16160.7|16149|16148|16162.7|16161.7|16147.7|16146.7|2801
1639421400000|2021-12-13 18:50:00|16149.1|16148.1|16174|16173|16177.2|16176.2|16149.1|16148.1|3995
1639421700000|2021-12-13 18:55:00|16173.7|16172.7|16161.5|16160.5|16174.9|16173.9|16158.7|16157.7|3199
1639422000000|2021-12-13 19:00:00|16160.4|16159.4|16159.2|16158.2|16163.7|16162.7|16143.1|16142.1|3463
1639422300000|2021-12-13 19:05:00|16159.5|16158.5|16167.2|16166.2|16169.2|16168.2|16154.2|16153.2|2828
1639422600000|2021-12-13 19:10:00|16167|16166|16165|16164|16173.7|16172.7|16162.2|16161.2|2746
1639422900000|2021-12-13 19:15:00|16164.9|16163.9|16163|16162|16165|16164|16157.2|16156.2|1760
1639423200000|2021-12-13 19:20:00|16163.1|16162.1|16180.5|16179.5|16188.2|16187.2|16161.2|16160.2|4440
1639423500000|2021-12-13 19:25:00|16179.2|16178.2|16175.5|16174.5|16182.2|16181.2|16165|16164|2918
1639423800000|2021-12-13 19:30:00|16175.7|16174.7|16181|16180|16183.7|16182.7|16162|16161|3604
1639424100000|2021-12-13 19:35:00|16180.7|16179.7|16181|16180|16184.7|16183.7|16174.2|16173.2|3070
1639424400000|2021-12-13 19:40:00|16180.2|16179.2|16176.5|16175.5|16185.2|16184.2|16172.9|16171.9|2663
1639424700000|2021-12-13 19:45:00|16176.7|16175.7|16169.7|16168.7|16179.2|16178.2|16166.2|16165.2|3321
1639425000000|2021-12-13 19:50:00|16169.5|16168.5|16181.5|16180.5|16181.5|16180.5|16168.4|16167.4|2009
1639425300000|2021-12-13 19:55:00|16181.6|16180.6|16195.5|16194.5|16196.7|16195.7|16179.9|16178.9|3206
1639425600000|2021-12-13 20:00:00|16195.4|16194.4|16208.2|16207.2|16210.4|16209.4|16191.2|16190.2|3736
1639425900000|2021-12-13 20:05:00|16208.1|16207.1|16186.5|16185.5|16211|16210|16183.5|16182.5|3828
1639426200000|2021-12-13 20:10:00|16186.4|16185.4|16192.2|16191.2|16195.9|16194.9|16183|16182|3449
1639426500000|2021-12-13 20:15:00|16192.4|16191.4|16175.5|16174.5|16200.7|16199.7|16169.1|16168.1|4525
1639426800000|2021-12-13 20:20:00|16176.3|16175.3|16170.1|16169.1|16182.4|16181.4|16160.2|16159.2|5069
1639427100000|2021-12-13 20:25:00|16170.2|16169.2|16155.1|16154.1|16175.3|16174.3|16154.1|16153.1|3614
1639427400000|2021-12-13 20:30:00|16154.9|16153.9|16170.9|16169.9|16174.6|16173.6|16152.8|16151.8|4072
1639427700000|2021-12-13 20:35:00|16170.6|16169.6|16171.4|16170.4|16194.6|16193.6|16167.4|16166.4|4451
1639428000000|2021-12-13 20:40:00|16171.6|16170.6|16156.6|16155.6|16174.9|16173.9|16154.3|16153.3|4694
1639428300000|2021-12-13 20:45:00|16156.4|16155.4|16141.9|16140.9|16163.3|16162.3|16138.4|16137.4|5545
1639428600000|2021-12-13 20:50:00|16139.3|16138.3|16093.3|16092.3|16139.3|16138.3|16092.3|16091.3|10839
1639428900000|2021-12-13 20:55:00|16094.6|16093.6|16092.4|16091.4|16110.9|16109.9|16076.2|16075.2|16113
1639429200000|2021-12-13 21:00:00|16091.1|16090.1|16077.3|16075.3|16094.4|16092.4|16066.3|16064.3|8411
1639429500000|2021-12-13 21:05:00|16076.4|16074.4|16083.2|16081.2|16084.2|16082.2|16074.7|16072.7|5393
1639429800000|2021-12-13 21:10:00|16083.1|16081.1|16086.8|16084.8|16090.2|16088.2|16078.7|16076.7|2318
1639430100000|2021-12-13 21:15:00|16086.7|16084.7|16087.2|16085.2|16089.6|16087.6|16081.9|16079.9|1043
1639430400000|2021-12-13 21:20:00|16085.2|16083.2|16083.2|16081.2|16088.1|16086.1|16082.4|16080.4|458
1639430700000|2021-12-13 21:25:00|16083.1|16081.1|16083.4|16081.4|16086.3|16084.3|16080.2|16078.2|279
1639431000000|2021-12-13 21:30:00|16083.7|16081.7|16083.8|16081.8|16087.3|16085.3|16083.4|16081.4|389
1639431300000|2021-12-13 21:35:00|16083.9|16081.9|16088.4|16086.4|16089.2|16087.2|16082.2|16080.2|376
1639431600000|2021-12-13 21:40:00|16088.1|16086.1|16088.6|16086.6|16089.9|16087.9|16087.3|16085.3|310
1639431900000|2021-12-13 21:45:00|16089.2|16087.2|16098.3|16096.3|16098.8|16096.8|16089.1|16087.1|614
1639432200000|2021-12-13 21:50:00|16098.2|16096.2|16097.2|16095.2|16098.8|16096.8|16091.8|16089.8|269
1639432500000|2021-12-13 21:55:00|16097.3|16095.3|16098.8|16093.8|16098.9|16096.6|16094.7|16092.7|357
1639432800000|2021-12-13 22:00:00|16098.9|16093.9|16100.8|16095.8|16102.3|16097.3|16098.9|16093.9|2
1639433100000|2021-12-13 22:05:00|16100.3|16095.3|16099.8|16094.8|16101.3|16096.3|16099.8|16094.8|0
1639433400000|2021-12-13 22:10:00|16100.3|16095.3|16098.8|16093.8|16100.3|16095.3|16098.2|16093.2|0
1639433700000|2021-12-13 22:15:00|16099|16094|16099.4|16094.4|16099.5|16094.5|16098.6|16093.6|0
1639434000000|2021-12-13 22:20:00|16098.9|16093.9|16100.2|16095.2|16100.8|16095.8|16097.7|16092.7|0
1639434300000|2021-12-13 22:25:00|16100.7|16095.7|16100.3|16095.3|16101.2|16096.2|16100.1|16095.1|0
1639434600000|2021-12-13 22:30:00|16100.2|16095.2|16099|16094|16100.3|16095.3|16097.4|16092.4|0
1639434900000|2021-12-13 22:35:00|16097.5|16092.5|16095.7|16090.7|16099|16094|16095.7|16090.7|0
1639435200000|2021-12-13 22:40:00|16095.5|16090.5|16095.5|16090.5|16095.9|16090.9|16095.4|16090.4|0
1639435500000|2021-12-13 22:45:00|16095.6|16090.6|16095.5|16090.5|16095.6|16090.6|16094.1|16089.1|0
1639435800000|2021-12-13 22:50:00|16095.1|16090.1|16094.4|16089.4|16095.4|16090.4|16094.4|16089.4|0
1639436100000|2021-12-13 22:55:00|16094.1|16089.1|16094.2|16089.2|16094.8|16089.8|16093.4|16088.4|0
1639436400000|2021-12-13 23:00:00|16088.7|16086.7|16100.4|16098.4|16101.2|16099.2|16088.2|16086.2|637
1639436700000|2021-12-13 23:05:00|16100.7|16098.7|16104.4|16102.4|16105.6|16103.6|16099.9|16097.9|325
1639437000000|2021-12-13 23:10:00|16104.3|16102.3|16100.8|16098.8|16105.2|16103.2|16098.2|16096.2|437
1639437300000|2021-12-13 23:15:00|16100.9|16098.9|16101.4|16099.4|16101.8|16099.8|16095.4|16093.4|494
1639437600000|2021-12-13 23:20:00|16101.6|16099.6|16097.7|16095.7|16101.9|16099.9|16094.9|16092.9|380
1639437900000|2021-12-13 23:25:00|16097.8|16095.8|16085.8|16083.8|16101.6|16099.6|16084.9|16082.9|622
1639438200000|2021-12-13 23:30:00|16085.9|16083.9|16095.8|16093.8|16095.8|16093.8|16085.9|16083.9|470
1639438500000|2021-12-13 23:35:00|16096.1|16094.1|16094.7|16092.7|16099.6|16097.6|16093.3|16091.3|304
1639438800000|2021-12-13 23:40:00|16094.8|16092.8|16096.3|16094.3|16098.8|16096.8|16092.8|16090.8|192
1639439100000|2021-12-13 23:45:00|16096.2|16094.2|16092.9|16090.9|16099.1|16097.1|16092.6|16090.6|339
1639439400000|2021-12-13 23:50:00|16093.1|16091.1|16092.9|16090.9|16095.4|16093.4|16089.3|16087.3|170
1639439700000|2021-12-13 23:55:00|16092.8|16090.8|16093.4|16091.4|16095.3|16093.3|16090.4|16088.4|236
1639440000000|2021-12-14 00:00:00|16093.3|16091.3|16101.6|16099.6|16103.7|16101.7|16092.3|16090.3|1000
1639440300000|2021-12-14 00:05:00|16101.7|16099.7|16104.6|16102.6|16104.8|16102.8|16099.1|16097.1|337
1639440600000|2021-12-14 00:10:00|16104.4|16102.4|16102.8|16100.8|16107.6|16105.6|16100.3|16098.3|795
1639440900000|2021-12-14 00:15:00|16102.7|16100.7|16105.4|16103.4|16107.3|16105.3|16102.3|16100.3|356
1639441200000|2021-12-14 00:20:00|16105.3|16103.3|16105.1|16103.1|16108.1|16106.1|16101.4|16099.4|371
1639441500000|2021-12-14 00:25:00|16105.2|16103.2|16101.1|16099.1|16107.6|16105.6|16098.1|16096.1|400
1639441800000|2021-12-14 00:30:00|16100.9|16098.9|16104.6|16102.6|16105.7|16103.7|16098.6|16096.6|223
1639442100000|2021-12-14 00:35:00|16104.3|16102.3|16097.2|16095.2|16105.6|16103.6|16097.1|16095.1|206
1639442400000|2021-12-14 00:40:00|16097.6|16095.6|16103.4|16101.4|16103.7|16101.7|16096.2|16094.2|203
1639442700000|2021-12-14 00:45:00|16103.6|16101.6|16106.7|16104.7|16107.8|16105.8|16103.2|16101.2|416
1639443000000|2021-12-14 00:50:00|16105.8|16103.8|16105.2|16103.2|16108.2|16106.2|16103.2|16101.2|232
1639443300000|2021-12-14 00:55:00|16105.3|16103.3|16108.7|16106.7|16109.8|16107.8|16102.9|16100.9|446
1639443600000|2021-12-14 01:00:00|16108.1|16106.1|16104.6|16102.6|16111.3|16109.3|16103.7|16101.7|336
1639443900000|2021-12-14 01:05:00|16104.7|16102.7|16107.1|16105.1|16108.9|16106.9|16104.2|16102.2|177
1639444200000|2021-12-14 01:10:00|16106.9|16104.9|16106.8|16104.8|16109.6|16107.6|16106.4|16104.4|180
1639444500000|2021-12-14 01:15:00|16106.9|16104.9|16103.1|16101.1|16107.2|16105.2|16099.1|16097.1|422
1639444800000|2021-12-14 01:20:00|16103.2|16101.2|16095.4|16093.4|16103.3|16101.3|16094.9|16092.9|310
1639445100000|2021-12-14 01:25:00|16095.6|16093.6|16100.7|16098.7|16101.6|16099.6|16095.6|16093.6|124
1639445400000|2021-12-14 01:30:00|16100.9|16098.9|16113.1|16111.1|16113.7|16111.7|16099.2|16097.2|564
1639445700000|2021-12-14 01:35:00|16112.9|16110.9|16107.2|16105.2|16113.4|16111.4|16104.8|16102.8|306
1639446000000|2021-12-14 01:40:00|16106.3|16104.3|16095.6|16093.6|16108.9|16106.9|16093.7|16091.7|415
1639446300000|2021-12-14 01:45:00|16095.7|16093.7|16097.3|16095.3|16100.2|16098.2|16094.3|16092.3|233
1639446600000|2021-12-14 01:50:00|16097.4|16095.4|16101.7|16099.7|16103.3|16101.3|16095.4|16093.4|243
1639446900000|2021-12-14 01:55:00|16101.8|16099.8|16102.6|16100.6|16105.1|16103.1|16099.8|16097.8|143
1639447200000|2021-12-14 02:00:00|16102.8|16100.8|16103.7|16101.7|16108.2|16106.2|16099.2|16097.2|223
1639447500000|2021-12-14 02:05:00|16103.6|16101.6|16101.6|16099.6|16104.8|16102.8|16100.4|16098.4|112
1639447800000|2021-12-14 02:10:00|16101.7|16099.7|16103.9|16101.9|16105.3|16103.3|16100.4|16098.4|117
1639448100000|2021-12-14 02:15:00|16103.8|16101.8|16098.3|16096.3|16104.1|16102.1|16098.1|16096.1|102
1639448400000|2021-12-14 02:20:00|16098.2|16096.2|16099.8|16097.8|16102.1|16100.1|16098.1|16096.1|206
1639448700000|2021-12-14 02:25:00|16099.7|16097.7|16096.7|16094.7|16100.8|16098.8|16096.7|16094.7|290
1639449000000|2021-12-14 02:30:00|16096.8|16094.8|16101.9|16099.9|16101.9|16099.9|16094.2|16092.2|242
1639449300000|2021-12-14 02:35:00|16101.8|16099.8|16097.3|16095.3|16103.1|16101.1|16095.4|16093.4|154
1639449600000|2021-12-14 02:40:00|16097.2|16095.2|16102.1|16100.1|16102.2|16100.2|16096.8|16094.8|196
1639449900000|2021-12-14 02:45:00|16101.9|16099.9|16098.3|16096.3|16102.8|16100.8|16096.6|16094.6|165
1639450200000|2021-12-14 02:50:00|16098.4|16096.4|16094.8|16092.8|16098.6|16096.6|16093.4|16091.4|270
1639450500000|2021-12-14 02:55:00|16094.9|16092.9|16096.2|16094.2|16097.2|16095.2|16093.6|16091.6|106
1639450800000|2021-12-14 03:00:00|16096.1|16094.1|16096.2|16094.2|16098.4|16096.4|16094.8|16092.8|143
1639451100000|2021-12-14 03:05:00|16096.1|16094.1|16092.8|16090.8|16098.1|16096.1|16092.4|16090.4|113
1639451400000|2021-12-14 03:10:00|16092.6|16090.6|16098.6|16096.6|16099.3|16097.3|16092.1|16090.1|127
1639451700000|2021-12-14 03:15:00|16098.7|16096.7|16100.1|16098.1|16100.7|16098.7|16098.3|16096.3|190
1639452000000|2021-12-14 03:20:00|16099.9|16097.9|16101.3|16099.3|16101.6|16099.6|16098.8|16096.8|113
1639452300000|2021-12-14 03:25:00|16101.2|16099.2|16101.6|16099.6|16102.1|16100.1|16099.9|16097.9|58
1639452600000|2021-12-14 03:30:00|16101.4|16099.4|16098.1|16096.1|16101.6|16099.6|16097.9|16095.9|91
1639452900000|2021-12-14 03:35:00|16097.9|16095.9|16086.1|16084.1|16097.9|16095.9|16077.3|16075.3|992
1639453200000|2021-12-14 03:40:00|16085.8|16083.8|16090.6|16088.6|16090.8|16088.8|16081.2|16079.2|420
1639453500000|2021-12-14 03:45:00|16090.2|16088.2|16092.8|16090.8|16093.9|16091.9|16089.3|16087.3|151
1639453800000|2021-12-14 03:50:00|16092.9|16090.9|16097.2|16095.2|16100.7|16098.7|16092.8|16090.8|247
1639454100000|2021-12-14 03:55:00|16097.3|16095.3|16101.6|16099.6|16102.7|16100.7|16095.9|16093.9|162
1639454400000|2021-12-14 04:00:00|16101.7|16099.7|16103.1|16101.1|16104.7|16102.7|16099.9|16097.9|197
1639454700000|2021-12-14 04:05:00|16103.2|16101.2|16103.6|16101.6|16103.9|16101.9|16100.7|16098.7|116
1639455000000|2021-12-14 04:10:00|16103.1|16101.1|16099.8|16097.8|16103.9|16101.9|16099.8|16097.8|95
1639455300000|2021-12-14 04:15:00|16099.7|16097.7|16101.6|16099.6|16103.3|16101.3|16099.1|16097.1|107
1639455600000|2021-12-14 04:20:00|16101.4|16099.4|16098.8|16096.8|16102.1|16100.1|16098.7|16096.7|96
1639455900000|2021-12-14 04:25:00|16099.1|16097.1|16097.6|16095.6|16099.8|16097.8|16096.2|16094.2|145
1639456200000|2021-12-14 04:30:00|16097.4|16095.4|16099.3|16097.3|16100.7|16098.7|16095.8|16093.8|135
1639456500000|2021-12-14 04:35:00|16099.4|16097.4|16099.7|16097.7|16101.2|16099.2|16098.3|16096.3|100
1639456800000|2021-12-14 04:40:00|16100.1|16098.1|16101.8|16099.8|16102.2|16100.2|16099.4|16097.4|69
1639457100000|2021-12-14 04:45:00|16101.7|16099.7|16102.3|16100.3|16103.4|16101.4|16100.3|16098.3|98
1639457400000|2021-12-14 04:50:00|16102.2|16100.2|16098.1|16096.1|16104.2|16102.2|16097.8|16095.8|160
1639457700000|2021-12-14 04:55:00|16097.9|16095.9|16102.6|16100.6|16102.9|16100.9|16097.6|16095.6|106
1639458000000|2021-12-14 05:00:00|16102.4|16100.4|16104.6|16102.6|16104.6|16102.6|16100.9|16098.9|96
1639458300000|2021-12-14 05:05:00|16104.3|16102.3|16102.4|16100.4|16104.4|16102.4|16101.8|16099.8|132
1639458600000|2021-12-14 05:10:00|16102.3|16100.3|16102.3|16100.3|16105.2|16103.2|16101.8|16099.8|91
1639458900000|2021-12-14 05:15:00|16102.4|16100.4|16100.1|16098.1|16102.4|16100.4|16099.8|16097.8|97
1639459200000|2021-12-14 05:20:00|16099.9|16097.9|16099.2|16097.2|16101.2|16099.2|16098.6|16096.6|77
1639459500000|2021-12-14 05:25:00|16099.1|16097.1|16101.8|16099.8|16102.3|16100.3|16098.1|16096.1|200
1639459800000|2021-12-14 05:30:00|16101.9|16099.9|16100.4|16098.4|16105.3|16103.3|16097.7|16095.7|318
1639460100000|2021-12-14 05:35:00|16100.3|16098.3|16102.8|16100.8|16104.2|16102.2|16099.8|16097.8|107
1639460400000|2021-12-14 05:40:00|16102.7|16100.7|16100.3|16098.3|16104.1|16102.1|16099.9|16097.9|128
1639460700000|2021-12-14 05:45:00|16100.2|16098.2|16100.2|16098.2|16101.3|16099.3|16098.1|16096.1|249
1639461000000|2021-12-14 05:50:00|16100.1|16098.1|16096.8|16094.8|16100.9|16098.9|16096.4|16094.4|167
1639461300000|2021-12-14 05:55:00|16096.9|16094.9|16100.4|16098.4|16102.2|16100.2|16096.4|16094.4|180
1639461600000|2021-12-14 06:00:00|16100.3|16098.3|16101.1|16099.1|16101.8|16099.8|16096.4|16094.4|327
1639461900000|2021-12-14 06:05:00|16101.2|16099.2|16099.3|16097.3|16101.8|16099.8|16098.2|16096.2|138
1639462200000|2021-12-14 06:10:00|16099.1|16097.1|16098.3|16096.3|16099.3|16097.3|16092.1|16090.1|223
1639462500000|2021-12-14 06:15:00|16098.4|16096.4|16095.3|16093.3|16100.3|16098.3|16093.4|16091.4|149
1639462800000|2021-12-14 06:20:00|16095.4|16093.4|16101.3|16099.3|16102.2|16100.2|16095.2|16093.2|109
1639463100000|2021-12-14 06:25:00|16101.2|16099.2|16100.8|16098.8|16103.2|16101.2|16099.3|16097.3|99
1639463400000|2021-12-14 06:30:00|16101.1|16099.1|16100.6|16098.6|16102.3|16100.3|16098.9|16096.9|156
1639463700000|2021-12-14 06:35:00|16100.4|16098.4|16098.4|16096.4|16100.4|16098.4|16098.3|16096.3|68
1639464000000|2021-12-14 06:40:00|16098.6|16096.6|16099.3|16097.3|16099.8|16097.8|16097.9|16095.9|104
1639464300000|2021-12-14 06:45:00|16099.6|16097.6|16103.4|16101.4|16106.7|16104.7|16099.3|16097.3|427
1639464600000|2021-12-14 06:50:00|16103.3|16101.3|16101.2|16099.2|16104.6|16102.6|16100.3|16098.3|182
1639464900000|2021-12-14 06:55:00|16101.1|16099.1|16096.8|16094.8|16101.2|16099.2|16095.8|16093.8|135
1639465200000|2021-12-14 07:00:00|16096.9|16094.9|16099.8|16097.8|16100.6|16098.6|16094.9|16092.9|169
1639465500000|2021-12-14 07:05:00|16099.9|16097.9|16094.8|16092.8|16101.3|16099.3|16094.3|16092.3|161
1639465800000|2021-12-14 07:10:00|16094.9|16092.9|16100.7|16098.7|16101.2|16099.2|16093.4|16091.4|231
1639466100000|2021-12-14 07:15:00|16100.9|16098.9|16115.8|16113.8|16116.1|16114.1|16099.9|16097.9|850
1639466400000|2021-12-14 07:20:00|16115.7|16113.7|16110.4|16108.4|16118.2|16116.2|16109.6|16107.6|539
1639466700000|2021-12-14 07:25:00|16110.6|16108.6|16110.2|16108.2|16111.8|16109.8|16108.3|16106.3|204
1639467000000|2021-12-14 07:30:00|16110.7|16108.7|16111.8|16109.8|16115.2|16113.2|16109.7|16107.7|252
1639467300000|2021-12-14 07:35:00|16111.9|16109.9|16112.4|16110.4|16114.6|16112.6|16110.9|16108.9|180
1639467600000|2021-12-14 07:40:00|16112.6|16110.6|16117.2|16115.2|16120.6|16118.6|16112.6|16110.6|403
1639467900000|2021-12-14 07:45:00|16117.9|16115.9|16113.4|16111.4|16118.9|16116.9|16111.2|16109.2|308
1639468200000|2021-12-14 07:50:00|16113.3|16111.3|16117.7|16115.7|16118.6|16116.6|16113.3|16111.3|192
1639468500000|2021-12-14 07:55:00|16117.4|16115.4|16117.1|16115.1|16120.4|16118.4|16115.4|16113.4|282
1639468800000|2021-12-14 08:00:00|16117.2|16115.2|16125.3|16123.3|16130.2|16128.2|16116.7|16114.7|1050
1639469100000|2021-12-14 08:05:00|16125.2|16123.2|16130.6|16128.6|16132.2|16130.2|16124.7|16122.7|889
1639469400000|2021-12-14 08:10:00|16130.4|16128.4|16132.8|16130.8|16134.7|16132.7|16129.9|16127.9|484
1639469700000|2021-12-14 08:15:00|16132.7|16130.7|16127.1|16125.1|16132.8|16130.8|16125.3|16123.3|630
1639470000000|2021-12-14 08:20:00|16127.2|16125.2|16132.2|16130.2|16134.9|16132.9|16126.7|16124.7|567
1639470300000|2021-12-14 08:25:00|16132.1|16130.1|16127.2|16125.2|16134.3|16132.3|16125.6|16123.6|398
1639470600000|2021-12-14 08:30:00|16127.1|16125.1|16127.6|16125.6|16130.9|16128.9|16122.4|16120.4|510
1639470900000|2021-12-14 08:35:00|16127.7|16125.7|16129.9|16127.9|16130.6|16128.6|16121.9|16119.9|346
1639471200000|2021-12-14 08:40:00|16130.1|16128.1|16130.8|16128.8|16132.8|16130.8|16126.2|16124.2|456
1639471500000|2021-12-14 08:45:00|16130.7|16128.7|16119.8|16117.8|16131.7|16129.7|16119.4|16117.4|432
1639471800000|2021-12-14 08:50:00|16119.9|16117.9|16114.7|16112.7|16123.1|16121.1|16113.7|16111.7|745
1639472100000|2021-12-14 08:55:00|16114.6|16112.6|16109.6|16107.6|16118.6|16116.6|16108.7|16106.7|761
1639472400000|2021-12-14 09:00:00|16109.4|16107.4|16110.4|16108.4|16113.7|16111.7|16107.9|16105.9|618
1639472700000|2021-12-14 09:05:00|16110.6|16108.6|16122.7|16120.7|16123.3|16121.3|16110.1|16108.1|705
1639473000000|2021-12-14 09:10:00|16122.8|16120.8|16105.1|16103.1|16122.9|16120.9|16103.1|16101.1|959
1639473300000|2021-12-14 09:15:00|16105.2|16103.2|16104.7|16102.7|16109.8|16107.8|16103.8|16101.8|374
1639473600000|2021-12-14 09:20:00|16104.6|16102.6|16098.8|16096.8|16109.2|16107.2|16097.9|16095.9|537
1639473900000|2021-12-14 09:25:00|16099.8|16097.8|16090.1|16088.1|16103.7|16101.7|16089.8|16087.8|772
1639474200000|2021-12-14 09:30:00|16090.2|16088.2|16092.3|16090.3|16094.4|16092.4|16083.8|16081.8|843
1639474500000|2021-12-14 09:35:00|16092.4|16090.4|16053.6|16051.6|16092.4|16090.4|16052.7|16050.7|2253
1639474800000|2021-12-14 09:40:00|16053.4|16051.4|16038.4|16036.4|16054.2|16052.2|16031.4|16029.4|1843
1639475100000|2021-12-14 09:45:00|16037.4|16035.4|16033.6|16031.6|16044.2|16042.2|16026.7|16024.7|1298
1639475400000|2021-12-14 09:50:00|16034.3|16032.3|15983.8|15981.8|16037.4|16035.4|15981.7|15979.7|3251
1639475700000|2021-12-14 09:55:00|15983.9|15981.9|15966.1|15964.1|15993.3|15991.3|15965.8|15963.8|2925
1639476000000|2021-12-14 10:00:00|15966.7|15964.7|15970.8|15968.8|15982.2|15980.2|15962.6|15960.6|2079
1639476300000|2021-12-14 10:05:00|15970.6|15968.6|15993.6|15991.6|15993.6|15991.6|15968.1|15966.1|1550
1639476600000|2021-12-14 10:10:00|15993.4|15991.4|15987.6|15985.6|15993.4|15991.4|15976.2|15974.2|1329
1639476900000|2021-12-14 10:15:00|15987.4|15985.4|15976.1|15974.1|15991.4|15989.4|15975.9|15973.9|878
1639477200000|2021-12-14 10:20:00|15975.9|15973.9|15987.3|15985.3|15988.6|15986.6|15974.7|15972.7|863
1639477500000|2021-12-14 10:25:00|15987.4|15985.4|15990.1|15988.1|15992.2|15990.2|15981.2|15979.2|760
1639477800000|2021-12-14 10:30:00|15989.9|15987.9|15997.4|15995.4|15999.6|15997.6|15988.8|15986.8|1589
1639478100000|2021-12-14 10:35:00|15997.3|15995.3|15995.2|15993.2|16000.1|15998.1|15994.7|15992.7|833
1639478400000|2021-12-14 10:40:00|15995.1|15993.1|15986.3|15984.3|15997.6|15995.6|15984.6|15982.6|826
1639478700000|2021-12-14 10:45:00|15986.2|15984.2|15977.6|15975.6|15990.4|15988.4|15973.8|15971.8|814
1639479000000|2021-12-14 10:50:00|15977.8|15975.8|15976.3|15974.3|15979.3|15977.3|15969.3|15967.3|926
1639479300000|2021-12-14 10:55:00|15976.6|15974.6|15986.3|15984.3|15989.6|15987.6|15975.4|15973.4|1178
1639479600000|2021-12-14 11:00:00|15986.1|15984.1|15993.3|15991.3|15996.4|15994.4|15986.1|15984.1|717
1639479900000|2021-12-14 11:05:00|15993.7|15991.7|15998.7|15996.7|16001.6|15999.6|15993.6|15991.6|983
1639480200000|2021-12-14 11:10:00|15999.2|15997.2|15993.7|15991.7|16005.1|16003.1|15991.1|15989.1|1298
1639480500000|2021-12-14 11:15:00|15993.6|15991.6|15994.8|15992.8|15998.1|15996.1|15992.8|15990.8|402
1639480800000|2021-12-14 11:20:00|15994.7|15992.7|16000.6|15998.6|16000.8|15998.8|15993.1|15991.1|791
1639481100000|2021-12-14 11:25:00|16000.4|15998.4|15991.3|15989.3|16001.2|15999.2|15987.4|15985.4|953
1639481400000|2021-12-14 11:30:00|15991.2|15989.2|15984.6|15982.6|15999.3|15997.3|15984.6|15982.6|641
1639481700000|2021-12-14 11:35:00|15984.4|15982.4|15990.3|15988.3|15991.1|15989.1|15984.4|15982.4|504
1639482000000|2021-12-14 11:40:00|15990.4|15988.4|15988.3|15986.3|15990.9|15988.9|15980.9|15978.9|774
1639482300000|2021-12-14 11:45:00|15988.2|15986.2|15980.2|15978.2|16000.7|15998.7|15971.8|15969.8|2158
1639482600000|2021-12-14 11:50:00|15979.8|15977.8|15977.8|15975.8|15985.6|15983.6|15973.1|15971.1|1468
1639482900000|2021-12-14 11:55:00|15977.7|15975.7|15981.1|15979.1|15990.9|15988.9|15976.8|15974.8|980
1639483200000|2021-12-14 12:00:00|15981.2|15979.2|15995.8|15993.8|15998.1|15996.1|15979.9|15977.9|889
1639483500000|2021-12-14 12:05:00|15995.9|15993.9|16002.8|16000.8|16005.3|16003.3|15994.1|15992.1|1773
1639483800000|2021-12-14 12:10:00|16003.1|16001.1|16012.8|16010.8|16015.4|16013.4|16002.8|16000.8|1091
1639484100000|2021-12-14 12:15:00|16012.4|16010.4|16009.9|16007.9|16014.9|16012.9|16008.4|16006.4|916
1639484400000|2021-12-14 12:20:00|16009.7|16007.7|16022.9|16020.9|16022.9|16020.9|16008.7|16006.7|1099
1639484700000|2021-12-14 12:25:00|16022.8|16020.8|16021.9|16019.9|16026.2|16024.2|16013.2|16011.2|1129
1639485000000|2021-12-14 12:30:00|16021.8|16019.8|16015.1|16013.1|16023.2|16021.2|16011.3|16009.3|965
1639485300000|2021-12-14 12:35:00|16014.4|16012.4|16007.2|16005.2|16016.7|16014.7|16006.2|16004.2|1014
1639485600000|2021-12-14 12:40:00|16007.1|16005.1|16005.4|16003.4|16010.8|16008.8|15995.3|15993.3|1562
1639485900000|2021-12-14 12:45:00|16005.7|16003.7|16010.1|16008.1|16010.9|16008.9|16002.8|16000.8|743
1639486200000|2021-12-14 12:50:00|16009.9|16007.9|16004.9|16002.9|16011.4|16009.4|16002.9|16000.9|786
1639486500000|2021-12-14 12:55:00|16005.3|16003.3|16003.2|16001.2|16006.3|16004.3|15998.7|15996.7|747
1639486800000|2021-12-14 13:00:00|16003.3|16001.3|16004.4|16002.4|16008.6|16006.6|16001.2|15999.2|858
1639487100000|2021-12-14 13:05:00|16004.1|16002.1|16014.9|16012.9|16019.2|16017.2|15998.4|15996.4|1392
1639487400000|2021-12-14 13:10:00|16015.1|16013.1|16013.2|16011.2|16021.3|16019.3|16011.7|16009.7|941
1639487700000|2021-12-14 13:15:00|16013.3|16011.3|16016.4|16014.4|16019.2|16017.2|16011.9|16009.9|730
1639488000000|2021-12-14 13:20:00|16017.2|16015.2|16000.1|15998.1|16017.3|16015.3|15992.3|15990.3|1583
1639488300000|2021-12-14 13:25:00|16000.2|15998.2|16003.8|16001.8|16006.3|16004.3|15989.8|15987.8|922
1639488600000|2021-12-14 13:30:00|16004.7|16002.7|15926.3|15924.3|16005.1|16003.1|15926.3|15924.3|7262
1639488900000|2021-12-14 13:35:00|15926.6|15924.6|15932.9|15930.9|15946.3|15944.3|15924.6|15922.6|3346
1639489200000|2021-12-14 13:40:00|15932.3|15930.3|15921.3|15919.3|15939.6|15937.6|15917.4|15915.4|3429
1639489500000|2021-12-14 13:45:00|15921.6|15919.6|15900.3|15898.3|15922.2|15920.2|15896.2|15894.2|4214
1639489800000|2021-12-14 13:50:00|15899.8|15897.8|15911.8|15909.8|15912.7|15910.7|15893.4|15891.4|3939
1639490100000|2021-12-14 13:55:00|15911.3|15909.3|15913.3|15911.3|15923.4|15921.4|15909.8|15907.8|2733
1639490400000|2021-12-14 14:00:00|15913.2|15911.2|15922.9|15920.9|15926.9|15924.9|15906.3|15904.3|2503
1639490700000|2021-12-14 14:05:00|15922.8|15920.8|15899.9|15897.9|15923.8|15921.8|15899.4|15897.4|2761
1639491000000|2021-12-14 14:10:00|15900.6|15898.6|15906.7|15904.7|15909.9|15907.9|15886.6|15884.6|3587
1639491300000|2021-12-14 14:15:00|15906.8|15904.8|15905.1|15903.1|15908.9|15906.9|15889.3|15887.3|3024
1639491600000|2021-12-14 14:20:00|15904.9|15902.9|15893.6|15891.6|15912.3|15910.3|15891.9|15889.9|2522
1639491900000|2021-12-14 14:25:00|15896.4|15894.4|15885.7|15883.7|15900.6|15898.6|15883.2|15881.2|4500
1639492200000|2021-12-14 14:30:00|15884.2|15882.2|15907.6|15906.6|15934.9|15933.9|15858.9|15857.9|26341
1639492500000|2021-12-14 14:35:00|15907.8|15906.8|15951.9|15950.9|15962.4|15961.4|15905.7|15904.7|15004
1639492800000|2021-12-14 14:40:00|15952.7|15951.7|15992.4|15991.4|15992.4|15991.4|15950.4|15949.4|14354
1639493100000|2021-12-14 14:45:00|15992.9|15991.9|15962.8|15961.8|16000.4|15999.4|15932.8|15931.8|12370
1639493400000|2021-12-14 14:50:00|15963.3|15962.3|15936.4|15935.4|15969.4|15968.4|15922.3|15921.3|12107
1639493700000|2021-12-14 14:55:00|15935.4|15934.4|15927.4|15926.4|15958.8|15957.8|15913.8|15912.8|10197
1639494000000|2021-12-14 15:00:00|15927.8|15926.8|15886.4|15885.4|15935.7|15934.7|15883.9|15882.9|10834
1639494300000|2021-12-14 15:05:00|15886.2|15885.2|15901.4|15900.4|15916.6|15915.6|15878.9|15877.9|10866
1639494600000|2021-12-14 15:10:00|15901.8|15900.8|15870.6|15869.6|15906.2|15905.2|15864.6|15863.6|8661
1639494900000|2021-12-14 15:15:00|15870.4|15869.4|15872.1|15871.1|15878.9|15877.9|15855.4|15854.4|9485
1639495200000|2021-12-14 15:20:00|15872.2|15871.2|15923.4|15922.4|15928.7|15927.7|15864.4|15863.4|13230
1639495500000|2021-12-14 15:25:00|15923.7|15922.7|15920.9|15919.9|15944.7|15943.7|15918.2|15917.2|11015
1639495800000|2021-12-14 15:30:00|15921.1|15920.1|15916.2|15915.2|15939.4|15938.4|15906.1|15905.1|9710
1639496100000|2021-12-14 15:35:00|15915.7|15914.7|15892.9|15891.9|15923.9|15922.9|15889.4|15888.4|7695
1639496400000|2021-12-14 15:40:00|15892.7|15891.7|15867.8|15866.8|15899.4|15898.4|15855.6|15854.6|8760
1639496700000|2021-12-14 15:45:00|15867.4|15866.4|15842.4|15841.4|15877.8|15876.8|15831.3|15830.3|10844
1639497000000|2021-12-14 15:50:00|15842.7|15841.7|15813.2|15812.2|15844.4|15843.4|15811.2|15810.2|9457
1639497300000|2021-12-14 15:55:00|15813.4|15812.4|15810.7|15809.7|15818.4|15817.4|15788.9|15787.9|11582
1639497600000|2021-12-14 16:00:00|15810.4|15809.4|15792.9|15791.9|15810.9|15809.9|15769.8|15768.8|12214
1639497900000|2021-12-14 16:05:00|15792.7|15791.7|15801.9|15800.9|15811.1|15810.1|15789.7|15788.7|10187
1639498200000|2021-12-14 16:10:00|15802.1|15801.1|15778.2|15777.2|15814.7|15813.7|15777.4|15776.4|8314
1639498500000|2021-12-14 16:15:00|15777.9|15776.9|15796.3|15795.3|15815.2|15814.2|15774.8|15773.8|8303
1639498800000|2021-12-14 16:20:00|15795.8|15794.8|15793.6|15792.6|15816.4|15815.4|15782.6|15781.6|7129
1639499100000|2021-12-14 16:25:00|15793.4|15792.4|15814.8|15813.8|15818.3|15817.3|15792.2|15791.2|6008
1639499400000|2021-12-14 16:30:00|15814.6|15813.6|15789.6|15788.6|15822.7|15821.7|15783.7|15782.7|6587
1639499700000|2021-12-14 16:35:00|15789.8|15788.8|15760.7|15759.7|15802.9|15801.9|15758.6|15757.6|7637
1639500000000|2021-12-14 16:40:00|15760.1|15759.1|15768.3|15767.3|15787.7|15786.7|15758.3|15757.3|6292
1639500300000|2021-12-14 16:45:00|15767.4|15766.4|15775.1|15774.1|15787.1|15786.1|15762.6|15761.6|6103
1639500600000|2021-12-14 16:50:00|15774.9|15773.9|15771.7|15770.7|15789.4|15788.4|15762.7|15761.7|5365
1639500900000|2021-12-14 16:55:00|15771.4|15770.4|15784.3|15783.3|15786.2|15785.2|15758.3|15757.3|6074
1639501200000|2021-12-14 17:00:00|15784.2|15783.2|15762.3|15761.3|15786.9|15785.9|15759.6|15758.6|4652
1639501500000|2021-12-14 17:05:00|15762.2|15761.2|15780.6|15779.6|15792.2|15791.2|15754.1|15753.1|7662
1639501800000|2021-12-14 17:10:00|15779.9|15778.9|15761.9|15760.9|15789.7|15788.7|15758.9|15757.9|5047
1639502100000|2021-12-14 17:15:00|15761.4|15760.4|15749.3|15748.3|15763.2|15762.2|15741.2|15740.2|6685
1639502400000|2021-12-14 17:20:00|15749.1|15748.1|15758.7|15757.7|15763.3|15762.3|15743.7|15742.7|5394
1639502700000|2021-12-14 17:25:00|15758.3|15757.3|15766.4|15765.4|15771.8|15770.8|15750.3|15749.3|4796
1639503000000|2021-12-14 17:30:00|15766.6|15765.6|15769.6|15768.6|15772.4|15771.4|15752.3|15751.3|3628
1639503300000|2021-12-14 17:35:00|15769.7|15768.7|15752.2|15751.2|15773.2|15772.2|15750.7|15749.7|4038
1639503600000|2021-12-14 17:40:00|15752.1|15751.1|15743.3|15742.3|15761.2|15760.2|15742.9|15741.9|3921
1639503900000|2021-12-14 17:45:00|15743.4|15742.4|15747.6|15746.6|15754.3|15753.3|15737.4|15736.4|4734
1639504200000|2021-12-14 17:50:00|15747.5|15746.5|15764.8|15763.8|15766.8|15765.8|15745.1|15744.1|3538
1639504500000|2021-12-14 17:55:00|15765|15764|15771.5|15770.5|15774|15773|15754|15753|4151
1639504800000|2021-12-14 18:00:00|15769.8|15768.8|15792.7|15791.7|15798|15797|15761.5|15760.5|5454
1639505100000|2021-12-14 18:05:00|15792.6|15791.6|15801.3|15800.3|15807|15806|15788.7|15787.7|3940
1639505400000|2021-12-14 18:10:00|15801.1|15800.1|15795.5|15794.5|15807|15806|15787.5|15786.5|3351
1639505700000|2021-12-14 18:15:00|15796.1|15795.1|15787.3|15786.3|15801|15800|15781.7|15780.7|4027
1639506000000|2021-12-14 18:20:00|15787.2|15786.2|15783.6|15782.6|15792.3|15791.3|15775|15774|3560
1639506300000|2021-12-14 18:25:00|15783.5|15782.5|15794.8|15793.8|15800|15799|15779.1|15778.1|3960
1639506600000|2021-12-14 18:30:00|15794.7|15793.7|15783.5|15782.5|15796.7|15795.7|15781.2|15780.2|2746
1639506900000|2021-12-14 18:35:00|15782.1|15781.1|15783.1|15782.1|15791.3|15790.3|15778|15777|2121
1639507200000|2021-12-14 18:40:00|15783.2|15782.2|15767.7|15766.7|15785.1|15784.1|15767.2|15766.2|2570
1639507500000|2021-12-14 18:45:00|15767.6|15766.6|15765.5|15764.5|15774.8|15773.8|15764.1|15763.1|2370
1639507800000|2021-12-14 18:50:00|15765.2|15764.2|15769|15768|15779.8|15778.8|15763.1|15762.1|3348
1639508100000|2021-12-14 18:55:00|15768.7|15767.7|15766.1|15765.1|15770.7|15769.7|15756.5|15755.5|3086
1639508400000|2021-12-14 19:00:00|15766.7|15765.7|15788.3|15787.3|15795.7|15794.7|15758.2|15757.2|4591
1639508700000|2021-12-14 19:05:00|15788.5|15787.5|15829.8|15828.8|15831.8|15830.8|15785|15784|4765
1639509000000|2021-12-14 19:10:00|15830|15829|15822.7|15821.7|15840.3|15839.3|15820|15819|5346
1639509300000|2021-12-14 19:15:00|15822.8|15821.8|15824.8|15823.8|15835.2|15834.2|15819|15818|3181
1639509600000|2021-12-14 19:20:00|15825|15824|15845.6|15844.6|15847.1|15846.1|15810.2|15809.2|4973
1639509900000|2021-12-14 19:25:00|15845.3|15844.3|15833.8|15832.8|15850.1|15849.1|15828.7|15827.7|3872
1639510200000|2021-12-14 19:30:00|15834|15833|15849.6|15848.6|15854.3|15853.3|15828.8|15827.8|3842
1639510500000|2021-12-14 19:35:00|15848.7|15847.7|15845.7|15844.7|15853.8|15852.8|15832.5|15831.5|3446
1639510800000|2021-12-14 19:40:00|15845.5|15844.5|15862.3|15861.3|15865.5|15864.5|15841.1|15840.1|4971
1639511100000|2021-12-14 19:45:00|15862.2|15861.2|15855|15854|15877.1|15876.1|15854.5|15853.5|4892
1639511400000|2021-12-14 19:50:00|15855.2|15854.2|15855|15854|15859.8|15858.8|15840.1|15839.1|3732
1639511700000|2021-12-14 19:55:00|15854.8|15853.8|15858.3|15857.3|15861|15860|15845|15844|2814
1639512000000|2021-12-14 20:00:00|15857.3|15856.3|15896.2|15895.2|15898.3|15897.3|15854.8|15853.8|7040
1639512300000|2021-12-14 20:05:00|15896.1|15895.1|15913.1|15912.1|15915.5|15914.5|15893.2|15892.2|5924
1639512600000|2021-12-14 20:10:00|15912.3|15911.3|15905.3|15904.3|15923.7|15922.7|15900.2|15899.2|5507
1639512900000|2021-12-14 20:15:00|15905.6|15904.6|15922.5|15921.5|15923.8|15922.8|15894.8|15893.8|4380
1639513200000|2021-12-14 20:20:00|15921.3|15920.3|15921.5|15920.5|15923.3|15922.3|15907.8|15906.8|4117
1639513500000|2021-12-14 20:25:00|15921.2|15920.2|15942.2|15941.2|15944.8|15943.8|15917.3|15916.3|5926
1639513800000|2021-12-14 20:30:00|15940.8|15939.8|15955.5|15954.5|15960.5|15959.5|15938|15937|6696
1639514100000|2021-12-14 20:35:00|15955.4|15954.4|15940.8|15939.8|15971|15970|15934.4|15933.4|6849
1639514400000|2021-12-14 20:40:00|15940.7|15939.7|15913.2|15912.2|15947.8|15946.8|15911.3|15910.3|6652
1639514700000|2021-12-14 20:45:00|15912.9|15911.9|15903.8|15902.8|15923.9|15922.9|15898.7|15897.7|5737
1639515000000|2021-12-14 20:50:00|15904.5|15903.5|15887.5|15886.5|15922|15921|15882.9|15881.9|9349
1639515300000|2021-12-14 20:55:00|15887.9|15886.9|15931.5|15930.5|15933.7|15932.7|15886.4|15885.4|15135
1639515600000|2021-12-14 21:00:00|15931|15930|15935.3|15933.3|15937.4|15935.4|15920.3|15918.3|5820
1639515900000|2021-12-14 21:05:00|15934.5|15932.5|15938.4|15936.4|15945.4|15943.4|15930.8|15928.8|2302
1639516200000|2021-12-14 21:10:00|15938.5|15936.5|15928.4|15926.4|15941.9|15939.9|15924.2|15922.2|1262
1639516500000|2021-12-14 21:15:00|15928.3|15926.3|15930.9|15928.9|15930.9|15928.9|15926.3|15924.3|504
1639516800000|2021-12-14 21:20:00|15931|15929|15935.8|15933.8|15935.9|15933.9|15928.4|15926.4|272
1639517100000|2021-12-14 21:25:00|15935.9|15933.9|15933.8|15931.8|15937.7|15935.7|15932.9|15930.9|223
1639517400000|2021-12-14 21:30:00|15934.2|15932.2|15934.3|15932.3|15938.4|15936.4|15932.8|15930.8|408
1639517700000|2021-12-14 21:35:00|15934.4|15932.4|15933.4|15931.4|15936.2|15934.2|15932.8|15930.8|163
1639518000000|2021-12-14 21:40:00|15933.5|15931.5|15935.9|15933.9|15937.4|15935.4|15933.5|15931.5|173
1639518300000|2021-12-14 21:45:00|15936|15934|15935.7|15933.7|15936.3|15934.3|15930.2|15928.2|359
1639518600000|2021-12-14 21:50:00|15935.9|15933.9|15935.7|15933.7|15937.5|15935.5|15935|15933|266
1639518900000|2021-12-14 21:55:00|15935.5|15933.5|15936|15931|15936.3|15934.2|15933.7|15931|327
1639519200000|2021-12-14 22:00:00|15936.6|15931.6|15935.1|15930.1|15937.5|15932.5|15935.1|15930.1|1
1639519500000|2021-12-14 22:05:00|15935.2|15930.2|15933.3|15928.3|15935.9|15930.9|15933.2|15928.2|0
1639519800000|2021-12-14 22:10:00|15933.1|15928.1|15933.6|15928.6|15934|15929|15933.1|15928.1|0
1639520100000|2021-12-14 22:15:00|15933.7|15928.7|15932|15927|15933.7|15928.7|15931.6|15926.6|0
1639520400000|2021-12-14 22:20:00|15931.4|15926.4|15930.8|15925.8|15931.5|15926.5|15930.7|15925.7|0
1639520700000|2021-12-14 22:25:00|15930.3|15925.3|15931|15926|15931.1|15926.1|15930|15925|0
1639521000000|2021-12-14 22:30:00|15931.1|15926.1|15930.6|15925.6|15931.2|15926.2|15930.6|15925.6|0
1639521300000|2021-12-14 22:35:00|15927.9|15922.9|15928.5|15923.5|15931.1|15926.1|15927.7|15922.7|0
1639521600000|2021-12-14 22:40:00|15928.4|15923.4|15928.1|15923.1|15928.4|15923.4|15927.2|15922.2|0
1639521900000|2021-12-14 22:45:00|15928.5|15923.5|15929.3|15924.3|15929.7|15924.7|15928.5|15923.5|0
1639522200000|2021-12-14 22:50:00|15930.2|15925.2|15930.4|15925.4|15930.7|15925.7|15928.8|15923.8|0
1639522500000|2021-12-14 22:55:00|15930.1|15925.1|15931.1|15926.1|15931.4|15926.4|15929.2|15924.2|0
1639522800000|2021-12-14 23:00:00|15932|15927|15941.4|15939.4|15944|15942|15930.8|15927|722
1639523100000|2021-12-14 23:05:00|15941.8|15939.8|15941.8|15939.8|15943.2|15941.2|15938.8|15936.8|216
1639523400000|2021-12-14 23:10:00|15941.9|15939.9|15951.4|15949.4|15951.5|15949.5|15941.9|15939.9|326
1639523700000|2021-12-14 23:15:00|15951.3|15949.3|15943.4|15941.4|15951.7|15949.7|15943|15941|237
1639524000000|2021-12-14 23:20:00|15943.5|15941.5|15928.4|15926.4|15945.4|15943.4|15927.5|15925.5|591
1639524300000|2021-12-14 23:25:00|15929.2|15927.2|15919|15917|15932.2|15930.2|15918.7|15916.7|734
1639524600000|2021-12-14 23:30:00|15918.9|15916.9|15923.7|15921.7|15923.8|15921.8|15915.2|15913.2|418
1639524900000|2021-12-14 23:35:00|15923.5|15921.5|15919.2|15917.2|15924.7|15922.7|15917.9|15915.9|313
1639525200000|2021-12-14 23:40:00|15919|15917|15922.2|15920.2|15922.3|15920.3|15915.2|15913.2|314
1639525500000|2021-12-14 23:45:00|15921.9|15919.9|15922.3|15920.3|15922.8|15920.8|15918.8|15916.8|287
1639525800000|2021-12-14 23:50:00|15922|15920|15924.7|15922.7|15926.4|15924.4|15919.7|15917.7|343
1639526100000|2021-12-14 23:55:00|15924.5|15922.5|15919.8|15917.8|15926.3|15924.3|15919.8|15917.8|211
1639526400000|2021-12-15 00:00:00|15919.9|15917.9|15927.3|15925.3|15928.4|15926.4|15915.8|15913.8|752
1639526700000|2021-12-15 00:05:00|15927.8|15925.8|15936.5|15934.5|15939.2|15937.2|15927|15925|772
1639527000000|2021-12-15 00:10:00|15936.4|15934.4|15934.2|15932.2|15939.2|15937.2|15932.9|15930.9|300
1639527300000|2021-12-15 00:15:00|15934|15932|15936.3|15934.3|15938.8|15936.8|15933|15931|322
1639527600000|2021-12-15 00:20:00|15935.8|15933.8|15940.4|15938.4|15940.5|15938.5|15930.3|15928.3|433
1639527900000|2021-12-15 00:25:00|15939.9|15937.9|15944.8|15942.8|15945.3|15943.3|15937.4|15935.4|407
1639528200000|2021-12-15 00:30:00|15944.9|15942.9|15945.3|15943.3|15946.4|15944.4|15941.2|15939.2|401
1639528500000|2021-12-15 00:35:00|15945.2|15943.2|15944.8|15942.8|15946.3|15944.3|15940.5|15938.5|279
1639528800000|2021-12-15 00:40:00|15944.2|15942.2|15936.9|15934.9|15944.4|15942.4|15935.8|15933.8|256
1639529100000|2021-12-15 00:45:00|15937.2|15935.2|15936.2|15934.2|15939.5|15937.5|15935.8|15933.8|144
1639529400000|2021-12-15 00:50:00|15936|15934|15937.8|15935.8|15940.2|15938.2|15934.4|15932.4|171
1639529700000|2021-12-15 00:55:00|15937.9|15935.9|15938.7|15936.7|15941.3|15939.3|15937.2|15935.2|320
1639530000000|2021-12-15 01:00:00|15938.5|15936.5|15939.2|15937.2|15941.2|15939.2|15933.3|15931.3|658
1639530300000|2021-12-15 01:05:00|15939|15937|15933.5|15931.5|15939.8|15937.8|15933.2|15931.2|334
1639530600000|2021-12-15 01:10:00|15933.7|15931.7|15926.3|15924.3|15935.2|15933.2|15925.8|15923.8|613
1639530900000|2021-12-15 01:15:00|15926.5|15924.5|15917.2|15915.2|15926.9|15924.9|15909.2|15907.2|897
1639531200000|2021-12-15 01:20:00|15917|15915|15920.2|15918.2|15924.9|15922.9|15915.5|15913.5|343
1639531500000|2021-12-15 01:25:00|15919.7|15917.7|15904.3|15902.3|15923|15921|15902.7|15900.7|1078
1639531800000|2021-12-15 01:30:00|15904.2|15902.2|15903|15901|15913.3|15911.3|15900.3|15898.3|739
1639532100000|2021-12-15 01:35:00|15903.2|15901.2|15918.5|15916.5|15918.7|15916.7|15899.4|15897.4|521
1639532400000|2021-12-15 01:40:00|15918.7|15916.7|15920.2|15918.2|15923.5|15921.5|15918.7|15916.7|460
1639532700000|2021-12-15 01:45:00|15920|15918|15920.9|15918.9|15925.9|15923.9|15916.4|15914.4|356
1639533000000|2021-12-15 01:50:00|15921|15919|15923.4|15921.4|15927|15925|15918.7|15916.7|343
1639533300000|2021-12-15 01:55:00|15923.2|15921.2|15928.3|15926.3|15932.2|15930.2|15922.9|15920.9|387
1639533600000|2021-12-15 02:00:00|15927.5|15925.5|15927.8|15925.8|15934.4|15932.4|15926|15924|392
1639533900000|2021-12-15 02:05:00|15927.7|15925.7|15924.7|15922.7|15931|15929|15923.4|15921.4|252
1639534200000|2021-12-15 02:10:00|15924.9|15922.9|15925.5|15923.5|15926.5|15924.5|15921.7|15919.7|196
1639534500000|2021-12-15 02:15:00|15925.7|15923.7|15914.2|15912.2|15928|15926|15912.7|15910.7|380
1639534800000|2021-12-15 02:20:00|15913.2|15911.2|15921.4|15919.4|15921.4|15919.4|15912.3|15910.3|304
1639535100000|2021-12-15 02:25:00|15921.2|15919.2|15915.9|15913.9|15921.2|15919.2|15911.4|15909.4|318
1639535400000|2021-12-15 02:30:00|15916|15914|15926.2|15924.2|15927.8|15925.8|15914.2|15912.2|403
1639535700000|2021-12-15 02:35:00|15926.3|15924.3|15930.3|15928.3|15932.8|15930.8|15924|15922|313
1639536000000|2021-12-15 02:40:00|15930.2|15928.2|15926.9|15924.9|15933.7|15931.7|15924.7|15922.7|323
1639536300000|2021-12-15 02:45:00|15927.2|15925.2|15928.3|15926.3|15930.3|15928.3|15925.2|15923.2|211
1639536600000|2021-12-15 02:50:00|15928.2|15926.2|15929.9|15927.9|15933.3|15931.3|15927.2|15925.2|301
1639536900000|2021-12-15 02:55:00|15930|15928|15931.8|15929.8|15933.8|15931.8|15926.2|15924.2|212
1639537200000|2021-12-15 03:00:00|15933.2|15931.2|15930.3|15928.3|15936.7|15934.7|15927.9|15925.9|388
1639537500000|2021-12-15 03:05:00|15929.9|15927.9|15931.2|15929.2|15931.8|15929.8|15929.5|15927.5|100
1639537800000|2021-12-15 03:10:00|15930.5|15928.5|15933.4|15931.4|15936.5|15934.5|15929.7|15927.7|272
1639538100000|2021-12-15 03:15:00|15933.5|15931.5|15931.8|15929.8|15933.7|15931.7|15927.8|15925.8|225
1639538400000|2021-12-15 03:20:00|15932.2|15930.2|15931.7|15929.7|15934.3|15932.3|15931.2|15929.2|141
1639538700000|2021-12-15 03:25:00|15931.5|15929.5|15927.4|15925.4|15931.5|15929.5|15927|15925|134
1639539000000|2021-12-15 03:30:00|15927.3|15925.3|15928.9|15926.9|15931.5|15929.5|15927.3|15925.3|156
1639539300000|2021-12-15 03:35:00|15929.4|15927.4|15931.4|15929.4|15932.4|15930.4|15928.2|15926.2|143
1639539600000|2021-12-15 03:40:00|15931.3|15929.3|15933|15931|15933.7|15931.7|15930|15928|91
1639539900000|2021-12-15 03:45:00|15933.4|15931.4|15933.9|15931.9|15936.2|15934.2|15932.3|15930.3|173
1639540200000|2021-12-15 03:50:00|15934|15932|15933.5|15931.5|15936|15934|15932.2|15930.2|166
1639540500000|2021-12-15 03:55:00|15933.4|15931.4|15932.9|15930.9|15934.5|15932.5|15931.4|15929.4|75
1639540800000|2021-12-15 04:00:00|15932.8|15930.8|15932.9|15930.9|15934.9|15932.9|15932.7|15930.7|86
1639541100000|2021-12-15 04:05:00|15933|15931|15933.9|15931.9|15934.7|15932.7|15931.7|15929.7|91
1639541400000|2021-12-15 04:10:00|15933.3|15931.3|15933.4|15931.4|15934.2|15932.2|15931.5|15929.5|90
1639541700000|2021-12-15 04:15:00|15933.3|15931.3|15935.7|15933.7|15938.4|15936.4|15931.7|15929.7|298
1639542000000|2021-12-15 04:20:00|15935.5|15933.5|15934.3|15932.3|15936.9|15934.9|15932.2|15930.2|140
1639542300000|2021-12-15 04:25:00|15934.4|15932.4|15929.5|15927.5|15934.9|15932.9|15929.5|15927.5|116
1639542600000|2021-12-15 04:30:00|15930.2|15928.2|15934.8|15932.8|15934.8|15932.8|15930|15928|104
1639542900000|2021-12-15 04:35:00|15935.2|15933.2|15936.2|15934.2|15936.7|15934.7|15933.2|15931.2|152
1639543200000|2021-12-15 04:40:00|15935.7|15933.7|15935.3|15933.3|15938.3|15936.3|15934.9|15932.9|73
1639543500000|2021-12-15 04:45:00|15935.2|15933.2|15936.4|15934.4|15936.9|15934.9|15934.2|15932.2|59
1639543800000|2021-12-15 04:50:00|15936.5|15934.5|15934.2|15932.2|15936.8|15934.8|15933.7|15931.7|95
1639544100000|2021-12-15 04:55:00|15934.9|15932.9|15935.2|15933.2|15935.7|15933.7|15933.7|15931.7|72
1639544400000|2021-12-15 05:00:00|15935|15933|15935.7|15933.7|15935.9|15933.9|15931.9|15929.9|109
1639544700000|2021-12-15 05:05:00|15935.4|15933.4|15928.5|15926.5|15936.7|15934.7|15928.5|15926.5|162
1639545000000|2021-12-15 05:10:00|15928.7|15926.7|15927.4|15925.4|15928.9|15926.9|15923.5|15921.5|280
1639545300000|2021-12-15 05:15:00|15927.7|15925.7|15927|15925|15931.2|15929.2|15926.4|15924.4|127
1639545600000|2021-12-15 05:20:00|15926.7|15924.7|15927.8|15925.8|15928.5|15926.5|15922.3|15920.3|281
1639545900000|2021-12-15 05:25:00|15927.7|15925.7|15930.9|15928.9|15931.5|15929.5|15926.9|15924.9|111
1639546200000|2021-12-15 05:30:00|15931.3|15929.3|15944.7|15942.7|15947.4|15945.4|15929.7|15927.7|646
1639546500000|2021-12-15 05:35:00|15944.5|15942.5|15942.7|15940.7|15944.7|15942.7|15941|15939|235
1639546800000|2021-12-15 05:40:00|15942.5|15940.5|15944.7|15942.7|15947.3|15945.3|15942.4|15940.4|226
1639547100000|2021-12-15 05:45:00|15944.8|15942.8|15952.3|15950.3|15952.5|15950.5|15944.8|15942.8|485
1639547400000|2021-12-15 05:50:00|15952.2|15950.2|15950.7|15948.7|15953.4|15951.4|15950|15948|176
1639547700000|2021-12-15 05:55:00|15950.5|15948.5|15952.8|15950.8|15956.9|15954.9|15946.5|15944.5|789
1639548000000|2021-12-15 06:00:00|15954.7|15952.7|15960.2|15958.2|15963.5|15961.5|15950.5|15948.5|661
1639548300000|2021-12-15 06:05:00|15960.7|15958.7|15957.4|15955.4|15964|15962|15957.2|15955.2|309
1639548600000|2021-12-15 06:10:00|15957.5|15955.5|15957|15955|15959.7|15957.7|15950|15948|381
1639548900000|2021-12-15 06:15:00|15956.9|15954.9|15954.9|15952.9|15960|15958|15954.2|15952.2|274
1639549200000|2021-12-15 06:20:00|15954.8|15952.8|15950.5|15948.5|15957.4|15955.4|15948.9|15946.9|239
1639549500000|2021-12-15 06:25:00|15950.4|15948.4|15947.7|15945.7|15950.5|15948.5|15946.9|15944.9|199
1639549800000|2021-12-15 06:30:00|15947.5|15945.5|15929.2|15927.2|15949.8|15947.8|15928.9|15926.9|527
1639550100000|2021-12-15 06:35:00|15929|15927|15932.5|15930.5|15934.2|15932.2|15926.4|15924.4|400
1639550400000|2021-12-15 06:40:00|15932.7|15930.7|15927.8|15925.8|15934.4|15932.4|15926|15924|285
1639550700000|2021-12-15 06:45:00|15927.4|15925.4|15930.2|15928.2|15931.7|15929.7|15926.7|15924.7|273
1639551000000|2021-12-15 06:50:00|15930|15928|15919.3|15917.3|15930.4|15928.4|15919.2|15917.2|272
1639551300000|2021-12-15 06:55:00|15918.9|15916.9|15925|15923|15925|15923|15917.4|15915.4|496
1639551600000|2021-12-15 07:00:00|15922.8|15920.8|15912.2|15910.2|15927.9|15925.9|15907.9|15905.9|766
1639551900000|2021-12-15 07:05:00|15912.3|15910.3|15918.8|15916.8|15921.9|15919.9|15912.3|15910.3|442
1639552200000|2021-12-15 07:10:00|15918.9|15916.9|15919|15917|15920.5|15918.5|15910.7|15908.7|331
1639552500000|2021-12-15 07:15:00|15919.2|15917.2|15923.8|15921.8|15925.9|15923.9|15917.9|15915.9|404
1639552800000|2021-12-15 07:20:00|15923.9|15921.9|15925.3|15923.3|15928.5|15926.5|15920|15918|404
1639553100000|2021-12-15 07:25:00|15925|15923|15926.4|15924.4|15927.4|15925.4|15922.3|15920.3|284
1639553400000|2021-12-15 07:30:00|15926.2|15924.2|15930|15928|15930.3|15928.3|15922.5|15920.5|445
1639553700000|2021-12-15 07:35:00|15930.2|15928.2|15945.9|15943.9|15950.3|15948.3|15930.2|15928.2|915
1639554000000|2021-12-15 07:40:00|15946|15944|15950.8|15948.8|15950.9|15948.9|15945|15943|344
1639554300000|2021-12-15 07:45:00|15950.9|15948.9|15952.3|15950.3|15957.2|15955.2|15950.4|15948.4|468
1639554600000|2021-12-15 07:50:00|15952.7|15950.7|15952.5|15950.5|15954.5|15952.5|15948.3|15946.3|397
1639554900000|2021-12-15 07:55:00|15952.7|15950.7|15942.5|15940.5|15953.3|15951.3|15941.2|15939.2|472
1639555200000|2021-12-15 08:00:00|15942.3|15940.3|15952.4|15950.4|15960.9|15958.9|15941.4|15939.4|1859
1639555500000|2021-12-15 08:05:00|15952.5|15950.5|15963.9|15961.9|15964.9|15962.9|15950|15948|1288
1639555800000|2021-12-15 08:10:00|15964.3|15962.3|15953.5|15951.5|15965.4|15963.4|15952.7|15950.7|931
1639556100000|2021-12-15 08:15:00|15953.4|15951.4|15964.9|15962.9|15965.4|15963.4|15953.2|15951.2|579
1639556400000|2021-12-15 08:20:00|15965|15963|15957.2|15955.2|15966.9|15964.9|15956.9|15954.9|648
1639556700000|2021-12-15 08:25:00|15957|15955|15942|15940|15958.4|15956.4|15941.8|15939.8|767
1639557000000|2021-12-15 08:30:00|15941.9|15939.9|15936.2|15934.2|15949.7|15947.7|15935.8|15933.8|719
1639557300000|2021-12-15 08:35:00|15936.3|15934.3|15932.7|15930.7|15939.8|15937.8|15925.4|15923.4|722
1639557600000|2021-12-15 08:40:00|15932.5|15930.5|15934.7|15932.7|15935.7|15933.7|15924.2|15922.2|640
1639557900000|2021-12-15 08:45:00|15934.5|15932.5|15929.5|15927.5|15936.9|15934.9|15929.2|15927.2|589
1639558200000|2021-12-15 08:50:00|15929.3|15927.3|15944.4|15942.4|15946.7|15944.7|15928.3|15926.3|612
1639558500000|2021-12-15 08:55:00|15944.5|15942.5|15937.9|15935.9|15946.2|15944.2|15935.4|15933.4|621
1639558800000|2021-12-15 09:00:00|15938.2|15936.2|15938.2|15936.2|15942|15940|15935.7|15933.7|539
1639559100000|2021-12-15 09:05:00|15938|15936|15932.3|15930.3|15940.3|15938.3|15931|15929|546
1639559400000|2021-12-15 09:10:00|15932.2|15930.2|15904.8|15902.8|15934|15932|15904.8|15902.8|1090
1639559700000|2021-12-15 09:15:00|15905.3|15903.3|15883.3|15881.3|15906.3|15904.3|15883.3|15881.3|2358
1639560000000|2021-12-15 09:20:00|15883.7|15881.7|15874.9|15872.9|15884.2|15882.2|15874.2|15872.2|1303
1639560300000|2021-12-15 09:25:00|15877.7|15875.7|15868|15866|15878.8|15876.8|15854.3|15852.3|2089
1639560600000|2021-12-15 09:30:00|15867.7|15865.7|15886|15884|15888.9|15886.9|15864.9|15862.9|1379
1639560900000|2021-12-15 09:35:00|15885.9|15883.9|15892.4|15890.4|15897.8|15895.8|15885.8|15883.8|1002
1639561200000|2021-12-15 09:40:00|15892.9|15890.9|15884|15882|15897|15895|15879.2|15877.2|1086
1639561500000|2021-12-15 09:45:00|15883.9|15881.9|15888.8|15886.8|15890.7|15888.7|15883|15881|393
1639561800000|2021-12-15 09:50:00|15888.7|15886.7|15880.4|15878.4|15893.7|15891.7|15880.2|15878.2|481
1639562100000|2021-12-15 09:55:00|15880.5|15878.5|15882.9|15880.9|15890.5|15888.5|15880.5|15878.5|398
1639562400000|2021-12-15 10:00:00|15883|15881|15877.2|15875.2|15885.4|15883.4|15872.2|15870.2|850
1639562700000|2021-12-15 10:05:00|15877.7|15875.7|15877.7|15875.7|15881.9|15879.9|15875.9|15873.9|499
1639563000000|2021-12-15 10:10:00|15877.5|15875.5|15874.2|15872.2|15878.3|15876.3|15870.7|15868.7|467
1639563300000|2021-12-15 10:15:00|15874.3|15872.3|15877.7|15875.7|15882.9|15880.9|15873.3|15871.3|530
1639563600000|2021-12-15 10:20:00|15877.5|15875.5|15876.7|15874.7|15879.4|15877.4|15873.2|15871.2|423
1639563900000|2021-12-15 10:25:00|15876.2|15874.2|15887.9|15885.9|15889|15887|15876.2|15874.2|615
1639564200000|2021-12-15 10:30:00|15888|15886|15887.5|15885.5|15895.2|15893.2|15885.9|15883.9|605
1639564500000|2021-12-15 10:35:00|15886|15884|15893.2|15891.2|15895.2|15893.2|15885.8|15883.8|398
1639564800000|2021-12-15 10:40:00|15893.3|15891.3|15899.7|15897.7|15900.3|15898.3|15891.4|15889.4|647
1639565100000|2021-12-15 10:45:00|15899.5|15897.5|15897|15895|15901.5|15899.5|15894.5|15892.5|525
1639565400000|2021-12-15 10:50:00|15896.5|15894.5|15893|15891|15896.8|15894.8|15892.2|15890.2|402
1639565700000|2021-12-15 10:55:00|15892.9|15890.9|15904.8|15902.8|15906.3|15904.3|15889.4|15887.4|769
1639566000000|2021-12-15 11:00:00|15904.7|15902.7|15892.4|15890.4|15907.9|15905.9|15891.7|15889.7|604
1639566300000|2021-12-15 11:05:00|15892.3|15890.3|15889.2|15887.2|15896.9|15894.9|15888.7|15886.7|720
1639566600000|2021-12-15 11:10:00|15889.4|15887.4|15890.9|15888.9|15891.2|15889.2|15886.9|15884.9|436
1639566900000|2021-12-15 11:15:00|15891|15889|15887.8|15885.8|15896.3|15894.3|15887.7|15885.7|521
1639567200000|2021-12-15 11:20:00|15887.7|15885.7|15878.2|15876.2|15888.5|15886.5|15866.9|15864.9|1412
1639567500000|2021-12-15 11:25:00|15878|15876|15880.5|15878.5|15883.4|15881.4|15878|15876|499
1639567800000|2021-12-15 11:30:00|15880.3|15878.3|15868.5|15866.5|15880.8|15878.8|15862.5|15860.5|1106
1639568100000|2021-12-15 11:35:00|15867.4|15865.4|15872.4|15870.4|15873.4|15871.4|15864.5|15862.5|457
1639568400000|2021-12-15 11:40:00|15872.3|15870.3|15875.2|15873.2|15875.7|15873.7|15871.5|15869.5|430
1639568700000|2021-12-15 11:45:00|15873.9|15871.9|15885.9|15883.9|15886.2|15884.2|15873.9|15871.9|493
1639569000000|2021-12-15 11:50:00|15885.8|15883.8|15889.3|15887.3|15891.7|15889.7|15884.2|15882.2|613
1639569300000|2021-12-15 11:55:00|15889.4|15887.4|15888.4|15886.4|15891.9|15889.9|15885.7|15883.7|608
1639569600000|2021-12-15 12:00:00|15888.2|15886.2|15897.2|15895.2|15904.4|15902.4|15888.2|15886.2|963
1639569900000|2021-12-15 12:05:00|15897.3|15895.3|15900.7|15898.7|15901.9|15899.9|15893|15891|498
1639570200000|2021-12-15 12:10:00|15900.5|15898.5|15909.3|15907.3|15911.5|15909.5|15900.2|15898.2|813
1639570500000|2021-12-15 12:15:00|15908.9|15906.9|15912|15910|15917.2|15915.2|15908.3|15906.3|922
1639570800000|2021-12-15 12:20:00|15911.9|15909.9|15900.8|15898.8|15911.9|15909.9|15900.3|15898.3|984
1639571100000|2021-12-15 12:25:00|15900.5|15898.5|15916.5|15914.5|15916.7|15914.7|15899.5|15897.5|756
1639571400000|2021-12-15 12:30:00|15915.7|15913.7|15921.3|15919.3|15923.9|15921.9|15914.5|15912.5|876
1639571700000|2021-12-15 12:35:00|15921.2|15919.2|15913|15911|15921.2|15919.2|15912.7|15910.7|673
1639572000000|2021-12-15 12:40:00|15913.3|15911.3|15918.5|15916.5|15920.2|15918.2|15912.2|15910.2|843
1639572300000|2021-12-15 12:45:00|15918.4|15916.4|15917.4|15915.4|15926.8|15924.8|15907.2|15905.2|1759
1639572600000|2021-12-15 12:50:00|15917.5|15915.5|15909.7|15907.7|15918.8|15916.8|15908.4|15906.4|1265
1639572900000|2021-12-15 12:55:00|15910|15908|15906.2|15904.2|15914.9|15912.9|15903.4|15901.4|1208
1639573200000|2021-12-15 13:00:00|15906.3|15904.3|15912.5|15910.5|15920.2|15918.2|15904.7|15902.7|1182
1639573500000|2021-12-15 13:05:00|15912.7|15910.7|15900|15898|15916|15914|15894.9|15892.9|1315
1639573800000|2021-12-15 13:10:00|15900.5|15898.5|15916.8|15914.8|15917.3|15915.3|15900.5|15898.5|1202
1639574100000|2021-12-15 13:15:00|15916.9|15914.9|15923.3|15921.3|15923.3|15921.3|15914.5|15912.5|1133
1639574400000|2021-12-15 13:20:00|15923.2|15921.2|15930|15928|15937.5|15935.5|15922.4|15920.4|1860
1639574700000|2021-12-15 13:25:00|15930.5|15928.5|15930|15928|15933.2|15931.2|15924.3|15922.3|992
1639575000000|2021-12-15 13:30:00|15929.9|15927.9|15941.5|15939.5|15973.3|15971.3|15927|15925|5771
1639575300000|2021-12-15 13:35:00|15939.7|15937.7|15938.9|15936.9|15944.2|15942.2|15931.3|15929.3|1679
1639575600000|2021-12-15 13:40:00|15938.8|15936.8|15912.9|15910.9|15938.8|15936.8|15911.9|15909.9|2177
1639575900000|2021-12-15 13:45:00|15913|15911|15915.4|15913.4|15923.7|15921.7|15912.4|15910.4|1304
1639576200000|2021-12-15 13:50:00|15915.3|15913.3|15918.7|15916.7|15923.4|15921.4|15913.8|15911.8|1402
1639576500000|2021-12-15 13:55:00|15918.5|15916.5|15908|15906|15922|15920|15901.8|15899.8|1866
1639576800000|2021-12-15 14:00:00|15907.9|15905.9|15916.2|15914.2|15921.2|15919.2|15895.7|15893.7|3086
1639577100000|2021-12-15 14:05:00|15916|15914|15922.3|15920.3|15924|15922|15909|15907|1924
1639577400000|2021-12-15 14:10:00|15922.4|15920.4|15917.4|15915.4|15922.9|15920.9|15910.9|15908.9|1415
1639577700000|2021-12-15 14:15:00|15917.5|15915.5|15919.9|15917.9|15923.8|15921.8|15916.3|15914.3|1103
1639578000000|2021-12-15 14:20:00|15919.8|15917.8|15915.3|15913.3|15926.9|15924.9|15915.3|15913.3|2196
1639578300000|2021-12-15 14:25:00|15916|15914|15912|15910|15917.4|15915.4|15904.5|15902.5|3030
1639578600000|2021-12-15 14:30:00|15911.5|15910.5|15877.2|15876.2|15932.7|15931.7|15872|15871|18200
1639578900000|2021-12-15 14:35:00|15876.9|15875.9|15911.4|15910.4|15930.9|15929.9|15864.8|15863.8|12923
1639579200000|2021-12-15 14:40:00|15910|15909|15884.2|15883.2|15912.4|15911.4|15875.7|15874.7|9808
1639579500000|2021-12-15 14:45:00|15883.7|15882.7|15837.5|15836.5|15902.3|15901.3|15836.9|15835.9|12033
1639579800000|2021-12-15 14:50:00|15837.2|15836.2|15839.4|15838.4|15856.7|15855.7|15829.3|15828.3|12614
1639580100000|2021-12-15 14:55:00|15839.5|15838.5|15843.4|15842.4|15861|15860|15836|15835|10798
1639580400000|2021-12-15 15:00:00|15844.4|15843.4|15856.8|15855.8|15871.2|15870.2|15812.9|15811.9|13736
1639580700000|2021-12-15 15:05:00|15855.7|15854.7|15844.7|15843.7|15870|15869|15843.8|15842.8|7507
1639581000000|2021-12-15 15:10:00|15844.6|15843.6|15849.6|15848.6|15863.7|15862.7|15828.2|15827.2|8608
1639581300000|2021-12-15 15:15:00|15849.5|15848.5|15846|15845|15868.5|15867.5|15839.5|15838.5|5540
1639581600000|2021-12-15 15:20:00|15846.4|15845.4|15873.6|15872.6|15884.5|15883.5|15845.2|15844.2|7702
1639581900000|2021-12-15 15:25:00|15873.5|15872.5|15862.5|15861.5|15875.5|15874.5|15853.2|15852.2|5149
1639582200000|2021-12-15 15:30:00|15862.2|15861.2|15875.6|15874.6|15876.1|15875.1|15849.5|15848.5|4961
1639582500000|2021-12-15 15:35:00|15875.2|15874.2|15907.5|15906.5|15909.2|15908.2|15873|15872|6567
1639582800000|2021-12-15 15:40:00|15907.7|15906.7|15891.7|15890.7|15914.5|15913.5|15891.5|15890.5|5770
1639583100000|2021-12-15 15:45:00|15891.5|15890.5|15870.9|15869.9|15901|15900|15869|15868|5928
1639583400000|2021-12-15 15:50:00|15871|15870|15858.2|15857.2|15874.7|15873.7|15857.1|15856.1|4913
1639583700000|2021-12-15 15:55:00|15858.7|15857.7|15853.5|15852.5|15859.7|15858.7|15844.9|15843.9|4681
1639584000000|2021-12-15 16:00:00|15853.2|15852.2|15852.4|15851.4|15862|15861|15837.2|15836.2|5443
1639584300000|2021-12-15 16:05:00|15852.2|15851.2|15836|15835|15859|15858|15833.5|15832.5|4362
1639584600000|2021-12-15 16:10:00|15835.6|15834.6|15830.1|15829.1|15842.6|15841.6|15820.9|15819.9|6553
1639584900000|2021-12-15 16:15:00|15830.2|15829.2|15814.6|15813.6|15835|15834|15809.9|15808.9|6295
1639585200000|2021-12-15 16:20:00|15814.5|15813.5|15827.6|15826.6|15831.7|15830.7|15809.2|15808.2|5432
1639585500000|2021-12-15 16:25:00|15827.7|15826.7|15818.5|15817.5|15837.2|15836.2|15814.4|15813.4|4998
1639585800000|2021-12-15 16:30:00|15817.9|15816.9|15787|15786|15819.1|15818.1|15785.9|15784.9|7502
1639586100000|2021-12-15 16:35:00|15786.9|15785.9|15784.9|15783.9|15794.7|15793.7|15779.2|15778.2|4919
1639586400000|2021-12-15 16:40:00|15785|15784|15782.1|15781.1|15788.5|15787.5|15768.7|15767.7|7160
1639586700000|2021-12-15 16:45:00|15782.2|15781.2|15787.2|15786.2|15791.4|15790.4|15769.1|15768.1|4578
1639587000000|2021-12-15 16:50:00|15786.6|15785.6|15795|15794|15796.7|15795.7|15773.9|15772.9|5072
1639587300000|2021-12-15 16:55:00|15794.7|15793.7|15779.5|15778.5|15797|15796|15773.6|15772.6|4716
1639587600000|2021-12-15 17:00:00|15777.7|15776.7|15794.5|15793.5|15798.5|15797.5|15773.6|15772.6|4569
1639587900000|2021-12-15 17:05:00|15794.6|15793.6|15766.9|15765.9|15796.2|15795.2|15761|15760|5735
1639588200000|2021-12-15 17:10:00|15766.7|15765.7|15761.9|15760.9|15776.5|15775.5|15759.7|15758.7|3937
1639588500000|2021-12-15 17:15:00|15762.7|15761.7|15750.5|15749.5|15764.2|15763.2|15749.5|15748.5|3905
1639588800000|2021-12-15 17:20:00|15750.6|15749.6|15754|15753|15759.7|15758.7|15745.9|15744.9|3734
1639589100000|2021-12-15 17:25:00|15754.7|15753.7|15799.1|15798.1|15802.5|15801.5|15752.5|15751.5|6208
1639589400000|2021-12-15 17:30:00|15798.7|15797.7|15805.2|15804.2|15807|15806|15792|15791|3827
1639589700000|2021-12-15 17:35:00|15804.4|15803.4|15796.1|15795.1|15810.6|15809.6|15792.5|15791.5|3549
1639590000000|2021-12-15 17:40:00|15794.8|15793.8|15777.7|15776.7|15796.2|15795.2|15776.4|15775.4|3082
1639590300000|2021-12-15 17:45:00|15777.4|15776.4|15779.2|15778.2|15787.8|15786.8|15773.4|15772.4|3441
1639590600000|2021-12-15 17:50:00|15779.3|15778.3|15797.9|15796.9|15799.3|15798.3|15777.9|15776.9|2788
1639590900000|2021-12-15 17:55:00|15797.8|15796.8|15800.8|15799.8|15803|15802|15789.5|15788.5|2832
1639591200000|2021-12-15 18:00:00|15800.7|15799.7|15791.3|15790.3|15802.7|15801.7|15790.2|15789.2|2307
1639591500000|2021-12-15 18:05:00|15791.2|15790.2|15810.9|15809.9|15813|15812|15790.9|15789.9|3115
1639591800000|2021-12-15 18:10:00|15811|15810|15802.7|15801.7|15811.5|15810.5|15793.7|15792.7|2606
1639592100000|2021-12-15 18:15:00|15802.5|15801.5|15806.9|15805.9|15808.3|15807.3|15792.9|15791.9|2582
1639592400000|2021-12-15 18:20:00|15806.8|15805.8|15805.2|15804.2|15810.5|15809.5|15798.2|15797.2|2127
1639592700000|2021-12-15 18:25:00|15805|15804|15806.2|15805.2|15818.2|15817.2|15801.7|15800.7|3081
1639593000000|2021-12-15 18:30:00|15806|15805|15817.2|15816.2|15823.2|15822.2|15802.8|15801.8|3002
1639593300000|2021-12-15 18:35:00|15817.9|15816.9|15820.7|15819.7|15827.7|15826.7|15815.9|15814.9|2754
1639593600000|2021-12-15 18:40:00|15820.5|15819.5|15822.5|15821.5|15822.9|15821.9|15811.3|15810.3|3043
1639593900000|2021-12-15 18:45:00|15822.4|15821.4|15811.3|15810.3|15824.4|15823.4|15810.3|15809.3|2227
1639594200000|2021-12-15 18:50:00|15811.4|15810.4|15805.4|15804.4|15813.9|15812.9|15798.5|15797.5|2569
1639594500000|2021-12-15 18:55:00|15805.3|15804.3|15846.9|15845.9|15848.5|15847.5|15805.3|15804.3|2988
1639594800000|2021-12-15 19:00:00|15846.5|15845.5|15917.2|15916.2|15917.2|15916.2|15754.5|15753.5|28661
1639595100000|2021-12-15 19:05:00|15916.3|15915.3|15942.3|15941.3|15955.2|15954.2|15895.5|15894.5|17110
1639595400000|2021-12-15 19:10:00|15941.9|15940.9|15985.7|15984.7|15990.2|15989.2|15923|15922|13153
1639595700000|2021-12-15 19:15:00|15986.3|15985.3|16007.7|16006.7|16009|16008|15957.7|15956.7|10447
1639596000000|2021-12-15 19:20:00|16007.8|16006.8|15955.3|15954.3|16009.3|16008.3|15954.8|15953.8|8810
1639596300000|2021-12-15 19:25:00|15955.2|15954.2|15914.5|15913.5|15960.2|15959.2|15885|15884|10979
1639596600000|2021-12-15 19:30:00|15916.9|15915.9|15901.7|15900.7|15945.7|15944.7|15890.9|15889.9|8534
1639596900000|2021-12-15 19:35:00|15901.8|15900.8|15968.7|15967.7|15973.4|15972.4|15892.2|15891.2|11063
1639597200000|2021-12-15 19:40:00|15967.9|15966.9|15948.8|15947.8|16001|16000|15934.9|15933.9|11396
1639597500000|2021-12-15 19:45:00|15948.7|15947.7|15973.9|15972.9|15999.3|15998.3|15940|15939|8092
1639597800000|2021-12-15 19:50:00|15973.7|15972.7|16027.5|16026.5|16031.7|16030.7|15947.5|15946.5|13002
1639598100000|2021-12-15 19:55:00|16027|16026|15999.2|15998.2|16042.5|16041.5|15984.4|15983.4|11226
1639598400000|2021-12-15 20:00:00|15997.7|15996.7|16040.4|16039.4|16046.3|16045.3|15993.3|15992.3|8147
1639598700000|2021-12-15 20:05:00|16038.9|16037.9|16110.9|16109.9|16113|16112|16030.9|16029.9|13113
1639599000000|2021-12-15 20:10:00|16111.3|16110.3|16134.9|16133.9|16136.8|16135.8|16094.9|16093.9|7912
1639599300000|2021-12-15 20:15:00|16134.7|16133.7|16195|16194|16205.2|16204.2|16128.2|16127.2|13672
1639599600000|2021-12-15 20:20:00|16194.5|16193.5|16210.6|16209.6|16239.6|16238.6|16185.9|16184.9|11626
1639599900000|2021-12-15 20:25:00|16210.9|16209.9|16208.3|16207.3|16214.5|16213.5|16185.1|16184.1|9172
1639600200000|2021-12-15 20:30:00|16208.4|16207.4|16229.5|16228.5|16237.5|16236.5|16194.1|16193.1|8273
1639600500000|2021-12-15 20:35:00|16230.3|16229.3|16261.4|16260.4|16264|16263|16229|16228|9943
1639600800000|2021-12-15 20:40:00|16261|16260|16201.5|16200.5|16264|16263|16194.6|16193.6|10522
1639601100000|2021-12-15 20:45:00|16201.6|16200.6|16192.6|16191.6|16215|16214|16177.3|16176.3|10440
1639601400000|2021-12-15 20:50:00|16193.8|16192.8|16266.8|16265.8|16272.8|16271.8|16193.3|16192.3|14897
1639601700000|2021-12-15 20:55:00|16266.3|16265.3|16285.3|16284.3|16300.5|16299.5|16261.5|16260.5|18153
1639602000000|2021-12-15 21:00:00|16285.1|16284.1|16289.6|16287.6|16291.7|16289.7|16271.5|16269.5|7657
1639602300000|2021-12-15 21:05:00|16290.2|16288.2|16288.7|16286.7|16303.4|16301.4|16285|16283|4558
1639602600000|2021-12-15 21:10:00|16289.2|16287.2|16289.1|16287.1|16292.9|16290.9|16281.7|16279.7|2458
1639602900000|2021-12-15 21:15:00|16289.6|16287.6|16286.5|16284.5|16291.7|16289.7|16284|16282|796
1639603200000|2021-12-15 21:20:00|16286.7|16284.7|16291.9|16289.9|16293.1|16291.1|16284.4|16282.4|751
1639603500000|2021-12-15 21:25:00|16291.7|16289.7|16292.2|16290.2|16293.9|16291.9|16288.2|16286.2|457
1639603800000|2021-12-15 21:30:00|16292.5|16290.5|16285.5|16283.5|16293.4|16291.4|16282.9|16280.9|786
1639604100000|2021-12-15 21:35:00|16285.6|16283.6|16286.9|16284.9|16289.4|16287.4|16284.5|16282.5|538
1639604400000|2021-12-15 21:40:00|16286.7|16284.7|16289.7|16287.7|16290.7|16288.7|16285.1|16283.1|434
1639604700000|2021-12-15 21:45:00|16290|16288|16287.5|16285.5|16292.9|16290.9|16287.2|16285.2|556
1639605000000|2021-12-15 21:50:00|16287.4|16285.4|16289.4|16287.4|16290.7|16288.7|16286.7|16284.7|376
1639605300000|2021-12-15 21:55:00|16289.2|16287.2|16290.9|16285.9|16291.7|16289.7|16288|16285.9|561
1639605600000|2021-12-15 22:00:00|16290.2|16285.2|16291.7|16286.7|16292.8|16287.8|16290|16285|1
1639605900000|2021-12-15 22:05:00|16291.8|16286.8|16292.4|16287.4|16293.9|16288.9|16291.3|16286.3|0
1639606200000|2021-12-15 22:10:00|16293.2|16288.2|16293.2|16288.2|16293.9|16288.9|16291.4|16286.4|0
1639606500000|2021-12-15 22:15:00|16293.1|16288.1|16293.1|16288.1|16294.3|16289.3|16292.9|16287.9|0
1639606800000|2021-12-15 22:20:00|16293.8|16288.8|16299.9|16294.9|16299.9|16294.9|16292.8|16287.8|0
1639607100000|2021-12-15 22:25:00|16299.6|16294.6|16298.2|16293.2|16301.3|16296.3|16297.9|16292.9|0
1639607400000|2021-12-15 22:30:00|16297.6|16292.6|16299.9|16294.9|16300.1|16295.1|16295.6|16290.6|0
1639607700000|2021-12-15 22:35:00|16299.4|16294.4|16296.1|16291.1|16299.9|16294.9|16295.9|16290.9|0
1639608000000|2021-12-15 22:40:00|16295.9|16290.9|16298|16293|16298|16293|16295.6|16290.6|0
1639608300000|2021-12-15 22:45:00|16297.9|16292.9|16297.7|16292.7|16298.7|16293.7|16296.3|16291.3|0
1639608600000|2021-12-15 22:50:00|16298|16293|16297.4|16292.4|16299.1|16294.1|16295.9|16290.9|0
1639608900000|2021-12-15 22:55:00|16297.8|16292.8|16295.4|16290.4|16297.8|16292.8|16295.2|16290.2|0
1639609200000|2021-12-15 23:00:00|16291.5|16289.5|16304.9|16302.9|16311.4|16309.4|16288.6|16286.6|1696
1639609500000|2021-12-15 23:05:00|16305.2|16303.2|16309.7|16307.7|16314.5|16312.5|16305|16303|702
1639609800000|2021-12-15 23:10:00|16310.5|16308.5|16320.2|16318.2|16322|16320|16306.1|16304.1|881
1639610100000|2021-12-15 23:15:00|16320.4|16318.4|16334.4|16332.4|16334.5|16332.5|16318|16316|801
1639610400000|2021-12-15 23:20:00|16334.1|16332.1|16334.1|16332.1|16340.7|16338.7|16328.9|16326.9|1070
1639610700000|2021-12-15 23:25:00|16334.2|16332.2|16331.6|16329.6|16335.6|16333.6|16328|16326|669
1639611000000|2021-12-15 23:30:00|16331.7|16329.7|16334.9|16332.9|16336.9|16334.9|16331.4|16329.4|416
1639611300000|2021-12-15 23:35:00|16334.7|16332.7|16321.5|16319.5|16334.7|16332.7|16319.6|16317.6|1067
1639611600000|2021-12-15 23:40:00|16321.6|16319.6|16324.4|16322.4|16326.4|16324.4|16321.2|16319.2|296
1639611900000|2021-12-15 23:45:00|16324|16322|16332.9|16330.9|16333.1|16331.1|16322|16320|477
1639612200000|2021-12-15 23:50:00|16333|16331|16325.2|16323.2|16334.2|16332.2|16321.9|16319.9|293
1639612500000|2021-12-15 23:55:00|16325.1|16323.1|16326.6|16324.6|16327.1|16325.1|16322.6|16320.6|183
1639612800000|2021-12-16 00:00:00|16326.5|16324.5|16309.5|16307.5|16326.7|16324.7|16308|16306|898
1639613100000|2021-12-16 00:05:00|16309.9|16307.9|16308.7|16306.7|16314.5|16312.5|16305|16303|767
1639613400000|2021-12-16 00:10:00|16308.4|16306.4|16308.1|16306.1|16314.4|16312.4|16305.1|16303.1|831
1639613700000|2021-12-16 00:15:00|16308.2|16306.2|16308.2|16306.2|16314.4|16312.4|16305|16303|582
1639614000000|2021-12-16 00:20:00|16308.1|16306.1|16313.1|16311.1|16313.1|16311.1|16305.4|16303.4|343
1639614300000|2021-12-16 00:25:00|16313.2|16311.2|16307.6|16305.6|16314.1|16312.1|16305.5|16303.5|253
1639614600000|2021-12-16 00:30:00|16307.7|16305.7|16310.4|16308.4|16312.9|16310.9|16303.5|16301.5|396
1639614900000|2021-12-16 00:35:00|16310.5|16308.5|16313|16311|16314.4|16312.4|16310.1|16308.1|246
1639615200000|2021-12-16 00:40:00|16312.9|16310.9|16317.4|16315.4|16320.2|16318.2|16312.4|16310.4|452
1639615500000|2021-12-16 00:45:00|16317|16315|16319.4|16317.4|16320.7|16318.7|16316.7|16314.7|222
1639615800000|2021-12-16 00:50:00|16319.1|16317.1|16314.2|16312.2|16320.6|16318.6|16313.6|16311.6|330
1639616100000|2021-12-16 00:55:00|16314.1|16312.1|16311|16309|16316.2|16314.2|16310.5|16308.5|351
1639616400000|2021-12-16 01:00:00|16311.1|16309.1|16315|16313|16318.1|16316.1|16309.5|16307.5|360
1639616700000|2021-12-16 01:05:00|16314.9|16312.9|16307.5|16305.5|16315.1|16313.1|16306.1|16304.1|335
1639617000000|2021-12-16 01:10:00|16307.6|16305.6|16311|16309|16312.5|16310.5|16306.1|16304.1|217
1639617300000|2021-12-16 01:15:00|16311.1|16309.1|16304.1|16302.1|16312.4|16310.4|16302.9|16300.9|319
1639617600000|2021-12-16 01:20:00|16304|16302|16311.7|16309.7|16313.5|16311.5|16303.9|16301.9|268
1639617900000|2021-12-16 01:25:00|16311.9|16309.9|16311|16309|16312.4|16310.4|16308.2|16306.2|116
1639618200000|2021-12-16 01:30:00|16311.1|16309.1|16320|16318|16320.7|16318.7|16310.7|16308.7|368
1639618500000|2021-12-16 01:35:00|16320.1|16318.1|16312.9|16310.9|16321.5|16319.5|16312|16310|354
1639618800000|2021-12-16 01:40:00|16313|16311|16309.1|16307.1|16314.2|16312.2|16307.2|16305.2|243
1639619100000|2021-12-16 01:45:00|16309|16307|16290.2|16288.2|16309|16307|16289.4|16287.4|889
1639619400000|2021-12-16 01:50:00|16289.9|16287.9|16287.1|16285.1|16292.4|16290.4|16281|16279|863
1639619700000|2021-12-16 01:55:00|16286.7|16284.7|16285.7|16283.7|16291.2|16289.2|16282.2|16280.2|692
1639620000000|2021-12-16 02:00:00|16285.9|16283.9|16295|16293|16295.5|16293.5|16285.9|16283.9|497
1639620300000|2021-12-16 02:05:00|16295.1|16293.1|16294.5|16292.5|16296.2|16294.2|16291.4|16289.4|263
1639620600000|2021-12-16 02:10:00|16294.4|16292.4|16299.9|16297.9|16300.1|16298.1|16292.1|16290.1|378
1639620900000|2021-12-16 02:15:00|16300|16298|16311.2|16309.2|16315|16313|16299.9|16297.9|873
1639621200000|2021-12-16 02:20:00|16311|16309|16313.6|16311.6|16316|16314|16310.6|16308.6|280
1639621500000|2021-12-16 02:25:00|16313.7|16311.7|16311.6|16309.6|16313.9|16311.9|16310.1|16308.1|225
1639621800000|2021-12-16 02:30:00|16311.7|16309.7|16306.4|16304.4|16311.9|16309.9|16306.2|16304.2|320
1639622100000|2021-12-16 02:35:00|16306.1|16304.1|16307.1|16305.1|16308.7|16306.7|16303.2|16301.2|381
1639622400000|2021-12-16 02:40:00|16307.2|16305.2|16307|16305|16307.9|16305.9|16303.2|16301.2|177
1639622700000|2021-12-16 02:45:00|16307.1|16305.1|16301.6|16299.6|16309.7|16307.7|16301.4|16299.4|316
1639623000000|2021-12-16 02:50:00|16301.4|16299.4|16301.2|16299.2|16306.4|16304.4|16299.4|16297.4|224
1639623300000|2021-12-16 02:55:00|16301.1|16299.1|16306|16304|16309.2|16307.2|16299.7|16297.7|229
1639623600000|2021-12-16 03:00:00|16305.9|16303.9|16305.6|16303.6|16306.5|16304.5|16302.9|16300.9|163
1639623900000|2021-12-16 03:05:00|16305.5|16303.5|16309|16307|16309.2|16307.2|16303.6|16301.6|246
1639624200000|2021-12-16 03:10:00|16309.1|16307.1|16304|16302|16310.4|16308.4|16303.9|16301.9|247
1639624500000|2021-12-16 03:15:00|16303.9|16301.9|16305.4|16303.4|16307.1|16305.1|16302.7|16300.7|104
1639624800000|2021-12-16 03:20:00|16304.9|16302.9|16303.5|16301.5|16307.7|16305.7|16303.5|16301.5|107
1639625100000|2021-12-16 03:25:00|16303.6|16301.6|16303.2|16301.2|16304.9|16302.9|16300.2|16298.2|101
1639625400000|2021-12-16 03:30:00|16303.1|16301.1|16305.9|16303.9|16308.1|16306.1|16300.7|16298.7|170
1639625700000|2021-12-16 03:35:00|16306|16304|16312|16310|16315.5|16313.5|16306|16304|336
1639626000000|2021-12-16 03:40:00|16311.9|16309.9|16310.4|16308.4|16312.9|16310.9|16309.6|16307.6|126
1639626300000|2021-12-16 03:45:00|16310.2|16308.2|16312.6|16310.6|16313.6|16311.6|16308.6|16306.6|150
1639626600000|2021-12-16 03:50:00|16312.4|16310.4|16312.1|16310.1|16315.1|16313.1|16311.5|16309.5|125
1639626900000|2021-12-16 03:55:00|16312.2|16310.2|16314.1|16312.1|16316.7|16314.7|16311.1|16309.1|147
1639627200000|2021-12-16 04:00:00|16316|16314|16316.6|16314.6|16320.9|16318.9|16313.9|16311.9|675
1639627500000|2021-12-16 04:05:00|16317|16315|16319.4|16317.4|16324|16322|16315.7|16313.7|376
1639627800000|2021-12-16 04:10:00|16319.6|16317.6|16320.1|16318.1|16320.9|16318.9|16318.1|16316.1|130
1639628100000|2021-12-16 04:15:00|16320|16318|16318.7|16316.7|16321.2|16319.2|16317.5|16315.5|127
1639628400000|2021-12-16 04:20:00|16318.4|16316.4|16325.6|16323.6|16326.7|16324.7|16315.7|16313.7|370
1639628700000|2021-12-16 04:25:00|16324.6|16322.6|16328.6|16326.6|16331.4|16329.4|16323.5|16321.5|506
1639629000000|2021-12-16 04:30:00|16328.7|16326.7|16329.4|16327.4|16330.1|16328.1|16324.4|16322.4|280
1639629300000|2021-12-16 04:35:00|16329.2|16327.2|16328.4|16326.4|16329.9|16327.9|16325.9|16323.9|228
1639629600000|2021-12-16 04:40:00|16328.6|16326.6|16329.1|16327.1|16331.6|16329.6|16327.2|16325.2|152
1639629900000|2021-12-16 04:45:00|16329.2|16327.2|16327.9|16325.9|16329.6|16327.6|16327.5|16325.5|85
1639630200000|2021-12-16 04:50:00|16328.1|16326.1|16328.4|16326.4|16330.1|16328.1|16326.9|16324.9|133
1639630500000|2021-12-16 04:55:00|16328.2|16326.2|16331.1|16329.1|16333.2|16331.2|16327.2|16325.2|340
1639630800000|2021-12-16 05:00:00|16331.2|16329.2|16331.7|16329.7|16332.6|16330.6|16327.7|16325.7|178
1639631100000|2021-12-16 05:05:00|16331.6|16329.6|16328.5|16326.5|16333.2|16331.2|16328.5|16326.5|194
1639631400000|2021-12-16 05:10:00|16328.4|16326.4|16329.7|16327.7|16332.1|16330.1|16326.9|16324.9|153
1639631700000|2021-12-16 05:15:00|16329.9|16327.9|16329.9|16327.9|16330.4|16328.4|16327.4|16325.4|228
1639632000000|2021-12-16 05:20:00|16329.7|16327.7|16326.7|16324.7|16331.6|16329.6|16325.7|16323.7|146
1639632300000|2021-12-16 05:25:00|16326.9|16324.9|16331.4|16329.4|16331.6|16329.6|16326.4|16324.4|80
1639632600000|2021-12-16 05:30:00|16331.5|16329.5|16345.2|16343.2|16348.9|16346.9|16331.1|16329.1|1205
1639632900000|2021-12-16 05:35:00|16345.4|16343.4|16345.6|16343.6|16349.7|16347.7|16345.1|16343.1|330
1639633200000|2021-12-16 05:40:00|16345.4|16343.4|16344.1|16342.1|16345.7|16343.7|16342.2|16340.2|208
1639633500000|2021-12-16 05:45:00|16344.4|16342.4|16353|16351|16359.2|16357.2|16344.2|16342.2|938
1639633800000|2021-12-16 05:50:00|16352.9|16350.9|16357.7|16355.7|16358.4|16356.4|16352.9|16350.9|322
1639634100000|2021-12-16 05:55:00|16357.6|16355.6|16357.2|16355.2|16358.1|16356.1|16353.7|16351.7|109
1639634400000|2021-12-16 06:00:00|16357.1|16355.1|16360|16358|16362.9|16360.9|16354.2|16352.2|647
1639634700000|2021-12-16 06:05:00|16359.9|16357.9|16370.1|16368.1|16371.5|16369.5|16359.9|16357.9|678
1639635000000|2021-12-16 06:10:00|16370|16368|16371.9|16369.9|16372.2|16370.2|16365.5|16363.5|262
1639635300000|2021-12-16 06:15:00|16371.7|16369.7|16376.2|16374.2|16376.4|16374.4|16370.1|16368.1|360
1639635600000|2021-12-16 06:20:00|16376.1|16374.1|16371.6|16369.6|16377.5|16375.5|16371.1|16369.1|264
1639635900000|2021-12-16 06:25:00|16372.6|16370.6|16375|16373|16382.1|16380.1|16371.4|16369.4|592
1639636200000|2021-12-16 06:30:00|16375.1|16373.1|16367.7|16365.7|16375.7|16373.7|16365.9|16363.9|471
1639636500000|2021-12-16 06:35:00|16367.9|16365.9|16371.1|16369.1|16374.9|16372.9|16365.7|16363.7|296
1639636800000|2021-12-16 06:40:00|16371.7|16369.7|16380.9|16378.9|16380.9|16378.9|16370.2|16368.2|374
1639637100000|2021-12-16 06:45:00|16380.7|16378.7|16372|16370|16381.9|16379.9|16372|16370|339
1639637400000|2021-12-16 06:50:00|16371.9|16369.9|16379.5|16377.5|16382.2|16380.2|16371.7|16369.7|230
1639637700000|2021-12-16 06:55:00|16379.4|16377.4|16381.4|16379.4|16382.4|16380.4|16376.1|16374.1|170
1639638000000|2021-12-16 07:00:00|16381|16379|16387.7|16385.7|16390.7|16388.7|16375.6|16373.6|869
1639638300000|2021-12-16 07:05:00|16388.1|16386.1|16395.2|16393.2|16395.9|16393.9|16387.6|16385.6|961
1639638600000|2021-12-16 07:10:00|16395.4|16393.4|16405.1|16403.1|16409.9|16407.9|16394.4|16392.4|1327
1639638900000|2021-12-16 07:15:00|16405.4|16403.4|16417.4|16415.4|16423.2|16421.2|16405.4|16403.4|1371
1639639200000|2021-12-16 07:20:00|16417.5|16415.5|16429.5|16427.5|16432.4|16430.4|16417.5|16415.5|1429
1639639500000|2021-12-16 07:25:00|16429.1|16427.1|16431.9|16429.9|16434.6|16432.6|16425|16423|975
1639639800000|2021-12-16 07:30:00|16432|16430|16427.5|16425.5|16433.1|16431.1|16422.2|16420.2|628
1639640100000|2021-12-16 07:35:00|16427|16425|16425|16423|16428.1|16426.1|16423.1|16421.1|455
1639640400000|2021-12-16 07:40:00|16424.6|16422.6|16430.1|16428.1|16430.7|16428.7|16422.6|16420.6|444
1639640700000|2021-12-16 07:45:00|16429.6|16427.6|16417.4|16415.4|16431.1|16429.1|16415.6|16413.6|606
1639641000000|2021-12-16 07:50:00|16417.2|16415.2|16401.9|16399.9|16417.5|16415.5|16401.4|16399.4|792
1639641300000|2021-12-16 07:55:00|16402.6|16400.6|16404.9|16402.9|16406.4|16404.4|16399|16397|678
1639641600000|2021-12-16 08:00:00|16405.1|16403.1|16385.7|16383.7|16410.5|16408.5|16382.1|16380.1|2146
1639641900000|2021-12-16 08:05:00|16384.7|16382.7|16390.7|16388.7|16397.9|16395.9|16384.2|16382.2|1460
1639642200000|2021-12-16 08:10:00|16390.6|16388.6|16376.4|16374.4|16393.4|16391.4|16372.1|16370.1|1433
1639642500000|2021-12-16 08:15:00|16376.6|16374.6|16368.6|16366.6|16380.1|16378.1|16368|16366|1152
1639642800000|2021-12-16 08:20:00|16368.9|16366.9|16391|16389|16392.6|16390.6|16368.6|16366.6|1231
1639643100000|2021-12-16 08:25:00|16391.4|16389.4|16385.7|16383.7|16397.1|16395.1|16384.7|16382.7|1188
1639643400000|2021-12-16 08:30:00|16385.1|16383.1|16393.7|16391.7|16395.5|16393.5|16380.6|16378.6|779
1639643700000|2021-12-16 08:35:00|16393.4|16391.4|16408.2|16406.2|16412.4|16410.4|16392.1|16390.1|1181
1639644000000|2021-12-16 08:40:00|16408.4|16406.4|16406.9|16404.9|16410.9|16408.9|16403|16401|754
1639644300000|2021-12-16 08:45:00|16406.1|16404.1|16408.6|16406.6|16411.1|16409.1|16401.5|16399.5|718
1639644600000|2021-12-16 08:50:00|16408.9|16406.9|16406.2|16404.2|16415.7|16413.7|16401.2|16399.2|800
1639644900000|2021-12-16 08:55:00|16406.1|16404.1|16408.9|16406.9|16411.1|16409.1|16401.4|16399.4|666
1639645200000|2021-12-16 09:00:00|16408.7|16406.7|16393.1|16391.1|16408.7|16406.7|16391.6|16389.6|1157
1639645500000|2021-12-16 09:05:00|16392.9|16390.9|16375.6|16373.6|16393.4|16391.4|16375.2|16373.2|1272
1639645800000|2021-12-16 09:10:00|16375.5|16373.5|16383|16381|16387.6|16385.6|16373.4|16371.4|856
1639646100000|2021-12-16 09:15:00|16382.7|16380.7|16374.7|16372.7|16384.5|16382.5|16374.5|16372.5|653
1639646400000|2021-12-16 09:20:00|16374.9|16372.9|16375.2|16373.2|16384.1|16382.1|16372.1|16370.1|685
1639646700000|2021-12-16 09:25:00|16375.1|16373.1|16373.4|16371.4|16377.4|16375.4|16370.6|16368.6|684
1639647000000|2021-12-16 09:30:00|16373.2|16371.2|16382.7|16380.7|16385.2|16383.2|16371.2|16369.2|618
1639647300000|2021-12-16 09:35:00|16382.5|16380.5|16376.7|16374.7|16383.1|16381.1|16371.9|16369.9|337
1639647600000|2021-12-16 09:40:00|16376.9|16374.9|16382.6|16380.6|16384.1|16382.1|16373.5|16371.5|352
1639647900000|2021-12-16 09:45:00|16382.5|16380.5|16383.9|16381.9|16389.9|16387.9|16381.1|16379.1|493
1639648200000|2021-12-16 09:50:00|16384|16382|16383.6|16381.6|16386.6|16384.6|16378.7|16376.7|392
1639648500000|2021-12-16 09:55:00|16383.5|16381.5|16387.4|16385.4|16388.2|16386.2|16382.1|16380.1|327
1639648800000|2021-12-16 10:00:00|16387.1|16385.1|16390.6|16388.6|16393|16391|16379.7|16377.7|796
1639649100000|2021-12-16 10:05:00|16390.5|16388.5|16389.9|16387.9|16392|16390|16386.7|16384.7|335
1639649400000|2021-12-16 10:10:00|16389.7|16387.7|16394.9|16392.9|16395|16393|16388.4|16386.4|321
1639649700000|2021-12-16 10:15:00|16394.7|16392.7|16398|16396|16398.4|16396.4|16394|16392|350
1639650000000|2021-12-16 10:20:00|16397|16395|16393.5|16391.5|16399.5|16397.5|16387.4|16385.4|787
1639650300000|2021-12-16 10:25:00|16393.4|16391.4|16389.9|16387.9|16396.9|16394.9|16388.4|16386.4|291
1639650600000|2021-12-16 10:30:00|16390|16388|16393.1|16391.1|16395.6|16393.6|16388|16386|202
1639650900000|2021-12-16 10:35:00|16393.2|16391.2|16393.2|16391.2|16394.2|16392.2|16389.9|16387.9|341
1639651200000|2021-12-16 10:40:00|16393|16391|16400.6|16398.6|16403.2|16401.2|16388.7|16386.7|536
1639651500000|2021-12-16 10:45:00|16401.1|16399.1|16397.6|16395.6|16402.4|16400.4|16396.7|16394.7|302
1639651800000|2021-12-16 10:50:00|16397.5|16395.5|16403.1|16401.1|16403.1|16401.1|16396.1|16394.1|307
1639652100000|2021-12-16 10:55:00|16403|16401|16416.5|16414.5|16417.5|16415.5|16402.9|16400.9|1091
1639652400000|2021-12-16 11:00:00|16416.4|16414.4|16411.5|16409.5|16419.7|16417.7|16411.4|16409.4|654
1639652700000|2021-12-16 11:05:00|16411.4|16409.4|16417.1|16415.1|16417.4|16415.4|16409|16407|617
1639653000000|2021-12-16 11:10:00|16417.2|16415.2|16425|16423|16430|16428|16414.9|16412.9|1143
1639653300000|2021-12-16 11:15:00|16425.1|16423.1|16427.4|16425.4|16433.9|16431.9|16424.7|16422.7|868
1639653600000|2021-12-16 11:20:00|16427.5|16425.5|16429.7|16427.7|16433.6|16431.6|16425.6|16423.6|487
1639653900000|2021-12-16 11:25:00|16429.9|16427.9|16439.6|16437.6|16448.6|16446.6|16429.9|16427.9|1829
1639654200000|2021-12-16 11:30:00|16439.4|16437.4|16451.6|16449.6|16453.6|16451.6|16439.4|16437.4|1308
1639654500000|2021-12-16 11:35:00|16452.1|16450.1|16450.2|16448.2|16453.2|16451.2|16446.9|16444.9|580
1639654800000|2021-12-16 11:40:00|16450.1|16448.1|16449.6|16447.6|16453.9|16451.9|16449.4|16447.4|618
1639655100000|2021-12-16 11:45:00|16449.2|16447.2|16456.9|16454.9|16460.2|16458.2|16447.1|16445.1|1066
1639655400000|2021-12-16 11:50:00|16456.7|16454.7|16439|16437|16457.1|16455.1|16436.5|16434.5|1102
1639655700000|2021-12-16 11:55:00|16439.2|16437.2|16437.4|16435.4|16440.7|16438.7|16437|16435|599
1639656000000|2021-12-16 12:00:00|16437.5|16435.5|16421.4|16419.4|16438.1|16436.1|16415.4|16413.4|2478
1639656300000|2021-12-16 12:05:00|16421.5|16419.5|16412|16410|16422.2|16420.2|16407|16405|1354
1639656600000|2021-12-16 12:10:00|16411.1|16409.1|16411|16409|16419.4|16417.4|16406.1|16404.1|1411
1639656900000|2021-12-16 12:15:00|16410.6|16408.6|16404.5|16402.5|16415.4|16413.4|16402.2|16400.2|1277
1639657200000|2021-12-16 12:20:00|16404.6|16402.6|16410.4|16408.4|16410.9|16408.9|16399.5|16397.5|970
1639657500000|2021-12-16 12:25:00|16410.6|16408.6|16400.9|16398.9|16413.4|16411.4|16399.4|16397.4|867
1639657800000|2021-12-16 12:30:00|16401|16399|16405.5|16403.5|16409.4|16407.4|16399.5|16397.5|814
1639658100000|2021-12-16 12:35:00|16405.4|16403.4|16404.7|16402.7|16410|16408|16402.2|16400.2|616
1639658400000|2021-12-16 12:40:00|16404.9|16402.9|16404.7|16402.7|16410.7|16408.7|16403.5|16401.5|669
1639658700000|2021-12-16 12:45:00|16404.9|16402.9|16396.7|16394.7|16409.9|16407.9|16387|16385|1949
1639659000000|2021-12-16 12:50:00|16396.6|16394.6|16392.9|16390.9|16399.5|16397.5|16389.1|16387.1|794
1639659300000|2021-12-16 12:55:00|16392.7|16390.7|16391.7|16389.7|16393.7|16391.7|16387.4|16385.4|718
1639659600000|2021-12-16 13:00:00|16393.2|16391.2|16390.6|16388.6|16396|16394|16384.5|16382.5|1302
1639659900000|2021-12-16 13:05:00|16390.9|16388.9|16364.6|16362.6|16391.4|16389.4|16360.6|16358.6|3307
1639660200000|2021-12-16 13:10:00|16364.7|16362.7|16362.1|16360.1|16370.9|16368.9|16358.9|16356.9|2056
1639660500000|2021-12-16 13:15:00|16362.9|16360.9|16366.5|16364.5|16371.5|16369.5|16357|16355|1786
1639660800000|2021-12-16 13:20:00|16366.9|16364.9|16375.6|16373.6|16378.2|16376.2|16364.5|16362.5|1186
1639661100000|2021-12-16 13:25:00|16375.7|16373.7|16377.1|16375.1|16378.4|16376.4|16373.5|16371.5|903
1639661400000|2021-12-16 13:30:00|16376.9|16374.9|16367.1|16365.1|16385.1|16383.1|16366.7|16364.7|1795
1639661700000|2021-12-16 13:35:00|16367.2|16365.2|16358.9|16356.9|16369.7|16367.7|16358.1|16356.1|1397
1639662000000|2021-12-16 13:40:00|16358.7|16356.7|16351.4|16349.4|16358.9|16356.9|16343.2|16341.2|2677
1639662300000|2021-12-16 13:45:00|16351.2|16349.2|16335.7|16333.7|16351.9|16349.9|16327.5|16325.5|3882
1639662600000|2021-12-16 13:50:00|16334.4|16332.4|16331.6|16329.6|16343.5|16341.5|16327.4|16325.4|2165
1639662900000|2021-12-16 13:55:00|16330.9|16328.9|16347.4|16345.4|16350.1|16348.1|16329.1|16327.1|1842
1639663200000|2021-12-16 14:00:00|16347.5|16345.5|16336|16334|16348.2|16346.2|16316|16314|6584
1639663500000|2021-12-16 14:05:00|16335.9|16333.9|16328.5|16326.5|16340|16338|16328.4|16326.4|1860
1639663800000|2021-12-16 14:10:00|16328.4|16326.4|16331.1|16329.1|16337.1|16335.1|16320.1|16318.1|2211
1639664100000|2021-12-16 14:15:00|16331.2|16329.2|16341.1|16339.1|16341.7|16339.7|16306.9|16304.9|3112
1639664400000|2021-12-16 14:20:00|16341.4|16339.4|16339.7|16337.7|16346.6|16344.6|16337.1|16335.1|1974
1639664700000|2021-12-16 14:25:00|16339.6|16337.6|16325.6|16323.6|16342.2|16340.2|16318.1|16316.1|2824
1639665000000|2021-12-16 14:30:00|16325.1|16324.1|16314.2|16313.2|16335.6|16334.6|16286.5|16285.5|19249
1639665300000|2021-12-16 14:35:00|16314|16313|16267.7|16266.7|16344.9|16343.9|16263.5|16262.5|17530
1639665600000|2021-12-16 14:40:00|16268.9|16267.9|16235.4|16234.4|16276.4|16275.4|16216.2|16215.2|15484
1639665900000|2021-12-16 14:45:00|16237.2|16236.2|16281.7|16280.7|16283.4|16282.4|16229.4|16228.4|15251
1639666200000|2021-12-16 14:50:00|16282|16281|16232.7|16231.7|16284|16283|16209.2|16208.2|14311
1639666500000|2021-12-16 14:55:00|16233.9|16232.9|16172|16171|16237.5|16236.5|16169.9|16168.9|15067
1639666800000|2021-12-16 15:00:00|16172.6|16171.6|16129.9|16128.9|16178|16177|16112.7|16111.7|16949
1639667100000|2021-12-16 15:05:00|16130.1|16129.1|16099.9|16098.9|16148.6|16147.6|16099.3|16098.3|14075
1639667400000|2021-12-16 15:10:00|16099.3|16098.3|16134.8|16133.8|16137.3|16136.3|16097.1|16096.1|9433
1639667700000|2021-12-16 15:15:00|16134.2|16133.2|16138.3|16137.3|16150.1|16149.1|16094.8|16093.8|11837
1639668000000|2021-12-16 15:20:00|16139.3|16138.3|16143.2|16142.2|16148.2|16147.2|16125.8|16124.8|6860
1639668300000|2021-12-16 15:25:00|16143.1|16142.1|16175.4|16174.4|16180.3|16179.3|16141.2|16140.2|8313
1639668600000|2021-12-16 15:30:00|16175.7|16174.7|16166.8|16165.8|16196.9|16195.9|16149.9|16148.9|10167
1639668900000|2021-12-16 15:35:00|16166.6|16165.6|16138.8|16137.8|16180.8|16179.8|16138.8|16137.8|6586
1639669200000|2021-12-16 15:40:00|16139.4|16138.4|16119.8|16118.8|16155.2|16154.2|16115.4|16114.4|8574
1639669500000|2021-12-16 15:45:00|16119.9|16118.9|16151.3|16150.3|16162.8|16161.8|16118.1|16117.1|7687
1639669800000|2021-12-16 15:50:00|16151.2|16150.2|16132.1|16131.1|16162.3|16161.3|16126.2|16125.2|6401
1639670100000|2021-12-16 15:55:00|16132.4|16131.4|16126.3|16125.3|16142.8|16141.8|16110.2|16109.2|6447
1639670400000|2021-12-16 16:00:00|16125.8|16124.8|16050.7|16049.7|16133.6|16132.6|16037.7|16036.7|14146
1639670700000|2021-12-16 16:05:00|16050.6|16049.6|16048.6|16047.6|16063.1|16062.1|16029.8|16028.8|7714
1639671000000|2021-12-16 16:10:00|16048.7|16047.7|16023.6|16022.6|16051.4|16050.4|16010.7|16009.7|7959
1639671300000|2021-12-16 16:15:00|16024.7|16023.7|16043.9|16042.9|16053.9|16052.9|16024.7|16023.7|7628
1639671600000|2021-12-16 16:20:00|16044.3|16043.3|16049.1|16048.1|16057.2|16056.2|16036.9|16035.9|6139
1639671900000|2021-12-16 16:25:00|16048.9|16047.9|16061.1|16060.1|16065.1|16064.1|16033.9|16032.9|7039
1639672200000|2021-12-16 16:30:00|16060.9|16059.9|16012.1|16011.1|16065.1|16064.1|16001.8|16000.8|8507
1639672500000|2021-12-16 16:35:00|16011.6|16010.6|16013.3|16012.3|16023.7|16022.7|15999.8|15998.8|6115
1639672800000|2021-12-16 16:40:00|16013.1|16012.1|16021.8|16020.8|16030.3|16029.3|16006.1|16005.1|5785
1639673100000|2021-12-16 16:45:00|16022.1|16021.1|16019.3|16018.3|16038.2|16037.2|15996.9|15995.9|7229
1639673400000|2021-12-16 16:50:00|16019.4|16018.4|16008.2|16007.2|16026.9|16025.9|16001.6|16000.6|4576
1639673700000|2021-12-16 16:55:00|16009.2|16008.2|15982.8|15981.8|16012.6|16011.6|15975.2|15974.2|7551
1639674000000|2021-12-16 17:00:00|15982.7|15981.7|15986.9|15985.9|16001.6|16000.6|15974.9|15973.9|5982
1639674300000|2021-12-16 17:05:00|15987.2|15986.2|15959.2|15958.2|15987.6|15986.6|15956.1|15955.1|6982
1639674600000|2021-12-16 17:10:00|15959.3|15958.3|15958.3|15957.3|15972.3|15971.3|15952.2|15951.2|5165
1639674900000|2021-12-16 17:15:00|15958.2|15957.2|15966.6|15965.6|15972.2|15971.2|15945.1|15944.1|7255
1639675200000|2021-12-16 17:20:00|15966.8|15965.8|15955.2|15954.2|15989.3|15988.3|15954.2|15953.2|6366
1639675500000|2021-12-16 17:25:00|15954.8|15953.8|15949.6|15948.6|15962.9|15961.9|15937.9|15936.9|7139
1639675800000|2021-12-16 17:30:00|15949.7|15948.7|15959.1|15958.1|15963.2|15962.2|15944.2|15943.2|4755
1639676100000|2021-12-16 17:35:00|15959.2|15958.2|15950.8|15949.8|15976.2|15975.2|15948.4|15947.4|4964
1639676400000|2021-12-16 17:40:00|15952.2|15951.2|15943.6|15942.6|15959.1|15958.1|15935.9|15934.9|4590
1639676700000|2021-12-16 17:45:00|15943.9|15942.9|15932.2|15931.2|15960.4|15959.4|15928.4|15927.4|5840
1639677000000|2021-12-16 17:50:00|15932.1|15931.1|15923.4|15922.4|15948.6|15947.6|15918.3|15917.3|6585
1639677300000|2021-12-16 17:55:00|15924.2|15923.2|15907.2|15906.2|15925.2|15924.2|15905.7|15904.7|4360
1639677600000|2021-12-16 18:00:00|15907.1|15906.1|15923.9|15922.9|15929.8|15928.8|15906.9|15905.9|4716
1639677900000|2021-12-16 18:05:00|15923.8|15922.8|15951.9|15950.9|15952.4|15951.4|15911.9|15910.9|4967
1639678200000|2021-12-16 18:10:00|15952.2|15951.2|15961.6|15960.6|15961.9|15960.9|15943.2|15942.2|4603
1639678500000|2021-12-16 18:15:00|15960.9|15959.9|15967.4|15966.4|15969.6|15968.6|15953.7|15952.7|3601
1639678800000|2021-12-16 18:20:00|15967.6|15966.6|15960.1|15959.1|15975.9|15974.9|15947.2|15946.2|4577
1639679100000|2021-12-16 18:25:00|15959.9|15958.9|15964.9|15963.9|15972.1|15971.1|15957.2|15956.2|3252
1639679400000|2021-12-16 18:30:00|15964.6|15963.6|15932.9|15931.9|15964.6|15963.6|15932.2|15931.2|4738
1639679700000|2021-12-16 18:35:00|15933.1|15932.1|15947.4|15946.4|15950.1|15949.1|15928.4|15927.4|3516
1639680000000|2021-12-16 18:40:00|15947.6|15946.6|15956.2|15955.2|15956.2|15955.2|15937.4|15936.4|2807
1639680300000|2021-12-16 18:45:00|15956.1|15955.1|15977.3|15976.3|15981.1|15980.1|15946.8|15945.8|6158
1639680600000|2021-12-16 18:50:00|15977.1|15976.1|15943.6|15942.6|15983.6|15982.6|15943.2|15942.2|6573
1639680900000|2021-12-16 18:55:00|15944.6|15943.6|15930.8|15929.8|15947.7|15946.7|15930.1|15929.1|4460
1639681200000|2021-12-16 19:00:00|15931.8|15930.8|15936.7|15935.7|15947.4|15946.4|15926.3|15925.3|5564
1639681500000|2021-12-16 19:05:00|15936.9|15935.9|15905.6|15904.6|15942.2|15941.2|15902.3|15901.3|6110
1639681800000|2021-12-16 19:10:00|15906.9|15905.9|15889.4|15888.4|15908.9|15907.9|15884.2|15883.2|5785
1639682100000|2021-12-16 19:15:00|15889.2|15888.2|15862.4|15861.4|15890.6|15889.6|15859.3|15858.3|5904
1639682400000|2021-12-16 19:20:00|15862.6|15861.6|15836.2|15835.2|15864.7|15863.7|15833.3|15832.3|7820
1639682700000|2021-12-16 19:25:00|15836.6|15835.6|15856.1|15855.1|15866.1|15865.1|15835.1|15834.1|6171
1639683000000|2021-12-16 19:30:00|15856.7|15855.7|15844.2|15843.2|15872.1|15871.1|15841.8|15840.8|5855
1639683300000|2021-12-16 19:35:00|15844.3|15843.3|15884.4|15883.4|15888.4|15887.4|15838.9|15837.9|7492
1639683600000|2021-12-16 19:40:00|15884.8|15883.8|15865.9|15864.9|15901.1|15900.1|15860.7|15859.7|6111
1639683900000|2021-12-16 19:45:00|15865.7|15864.7|15804.9|15803.9|15866.7|15865.7|15801.2|15800.2|9910
1639684200000|2021-12-16 19:50:00|15804.7|15803.7|15799.2|15798.2|15821.6|15820.6|15797.8|15796.8|8761
1639684500000|2021-12-16 19:55:00|15799.1|15798.1|15838.3|15837.3|15842.9|15841.9|15799.1|15798.1|7292
1639684800000|2021-12-16 20:00:00|15838.2|15837.2|15855.2|15854.2|15857.4|15856.4|15813.4|15812.4|7149
1639685100000|2021-12-16 20:05:00|15855.6|15854.6|15819.7|15818.7|15875.8|15874.8|15819.4|15818.4|7750
1639685400000|2021-12-16 20:10:00|15819.4|15818.4|15827.3|15826.3|15835.9|15834.9|15812.2|15811.2|5765
1639685700000|2021-12-16 20:15:00|15827.4|15826.4|15859.1|15858.1|15859.1|15858.1|15812.7|15811.7|7028
1639686000000|2021-12-16 20:20:00|15859.2|15858.2|15873.1|15872.1|15882.4|15881.4|15850.9|15849.9|6969
1639686300000|2021-12-16 20:25:00|15874.2|15873.2|15888.4|15887.4|15907.1|15906.1|15860.1|15859.1|8126
1639686600000|2021-12-16 20:30:00|15888.6|15887.6|15909.4|15908.4|15919.2|15918.2|15867.9|15866.9|9402
1639686900000|2021-12-16 20:35:00|15909.6|15908.6|15931.1|15930.1|15933.9|15932.9|15895.9|15894.9|7829
1639687200000|2021-12-16 20:40:00|15931.2|15930.2|15888.3|15887.3|15944.3|15943.3|15879.4|15878.4|8365
1639687500000|2021-12-16 20:45:00|15888.2|15887.2|15851.1|15850.1|15899.4|15898.4|15844.2|15843.2|9674
1639687800000|2021-12-16 20:50:00|15852.1|15851.1|15855.3|15854.3|15913.7|15912.7|15848.7|15847.7|14398
1639688100000|2021-12-16 20:55:00|15856.4|15855.4|15867.6|15866.6|15896.3|15895.3|15854.2|15853.2|21208
1639688400000|2021-12-16 21:00:00|15868.2|15867.2|15866.3|15864.3|15878.2|15876.2|15836.6|15834.6|9271
1639688700000|2021-12-16 21:05:00|15865.9|15863.9|15884.4|15882.4|15884.8|15882.8|15862.8|15860.8|3992
1639689000000|2021-12-16 21:10:00|15883.6|15881.6|15886.9|15884.9|15891.6|15889.6|15876.4|15874.4|3325
1639689300000|2021-12-16 21:15:00|15887.6|15885.6|15874.4|15872.4|15887.6|15885.6|15869.4|15867.4|1217
1639689600000|2021-12-16 21:20:00|15874.6|15872.6|15864.8|15862.8|15875.8|15873.8|15858.6|15856.6|742
1639689900000|2021-12-16 21:25:00|15864.7|15862.7|15870.1|15868.1|15879.1|15877.1|15862.7|15860.7|741
1639690200000|2021-12-16 21:30:00|15869.9|15867.9|15873.7|15871.7|15874.7|15872.7|15869.3|15867.3|426
1639690500000|2021-12-16 21:35:00|15875.4|15873.4|15883.1|15881.1|15883.8|15881.8|15875.4|15873.4|326
1639690800000|2021-12-16 21:40:00|15883.2|15881.2|15880.3|15878.3|15885.4|15883.4|15877.4|15875.4|351
1639691100000|2021-12-16 21:45:00|15881.7|15879.7|15883.8|15881.8|15885.8|15883.8|15876.9|15874.9|436
1639691400000|2021-12-16 21:50:00|15883.9|15881.9|15878.4|15876.4|15885.8|15883.8|15871.1|15869.1|645
1639691700000|2021-12-16 21:55:00|15878.1|15876.1|15887|15882|15887.7|15885.7|15877.7|15875.7|479
1639692000000|2021-12-16 22:00:00|15887.2|15882.2|15883.4|15878.4|15887.7|15882.7|15882.7|15877.7|0
1639692300000|2021-12-16 22:05:00|15883.6|15878.6|15882.3|15877.3|15884.6|15879.6|15880.8|15875.8|0
1639692600000|2021-12-16 22:10:00|15882.2|15877.2|15880.2|15875.2|15882.5|15877.5|15878.8|15873.8|0
1639692900000|2021-12-16 22:15:00|15880.1|15875.1|15878.3|15873.3|15880.5|15875.5|15876.9|15871.9|0
1639693200000|2021-12-16 22:20:00|15878.4|15873.4|15877.7|15872.7|15878.4|15873.4|15875.6|15870.6|0
1639693500000|2021-12-16 22:25:00|15877.9|15872.9|15877.5|15872.5|15877.9|15872.9|15876.7|15871.7|0
1639693800000|2021-12-16 22:30:00|15877.6|15872.6|15876.5|15871.5|15878.3|15873.3|15875.7|15870.7|0
1639694100000|2021-12-16 22:35:00|15877.2|15872.2|15875.6|15870.6|15877.4|15872.4|15875.2|15870.2|0
1639694400000|2021-12-16 22:40:00|15875.2|15870.2|15874.9|15869.9|15875.8|15870.8|15873|15868|0
1639694700000|2021-12-16 22:45:00|15875.1|15870.1|15873|15868|15875.2|15870.2|15872.8|15867.8|0
1639695000000|2021-12-16 22:50:00|15872.2|15867.2|15874|15869|15876.1|15871.1|15872.2|15867.2|0
1639695300000|2021-12-16 22:55:00|15873.9|15868.9|15875|15870|15875.8|15870.8|15873.7|15868.7|0
1639695600000|2021-12-16 23:00:00|15876.1|15871.1|15864.2|15862.2|15880.9|15878.9|15864.2|15862.2|1376
1639695900000|2021-12-16 23:05:00|15864.3|15862.3|15871.1|15869.1|15872.7|15870.7|15859.6|15857.6|694
1639696200000|2021-12-16 23:10:00|15871.6|15869.6|15869.3|15867.3|15877.8|15875.8|15868.8|15866.8|355
1639696500000|2021-12-16 23:15:00|15869.2|15867.2|15856.3|15854.3|15869.7|15867.7|15853.2|15851.2|829
1639696800000|2021-12-16 23:20:00|15855.3|15853.3|15840.6|15838.6|15857.7|15855.7|15840.6|15838.6|955
1639697100000|2021-12-16 23:25:00|15841.1|15839.1|15822.3|15820.3|15843.4|15841.4|15817.2|15815.2|1975
1639697400000|2021-12-16 23:30:00|15822.4|15820.4|15835.8|15833.8|15838.2|15836.2|15822.3|15820.3|731
1639697700000|2021-12-16 23:35:00|15836.1|15834.1|15837.6|15835.6|15841.2|15839.2|15824.8|15822.8|664
1639698000000|2021-12-16 23:40:00|15837.7|15835.7|15832.8|15830.8|15838.8|15836.8|15831.4|15829.4|472
1639698300000|2021-12-16 23:45:00|15832.9|15830.9|15836.6|15834.6|15843.1|15841.1|15832.9|15830.9|435
1639698600000|2021-12-16 23:50:00|15837.1|15835.1|15838.7|15836.7|15843.6|15841.6|15835.7|15833.7|338
1639698900000|2021-12-16 23:55:00|15837.9|15835.9|15844.2|15842.2|15844.2|15842.2|15833.7|15831.7|516
1639699200000|2021-12-17 00:00:00|15843.9|15841.9|15853.9|15851.9|15858.8|15856.8|15843.6|15841.6|911
1639699500000|2021-12-17 00:05:00|15854.1|15852.1|15858.1|15856.1|15859.8|15857.8|15847.3|15845.3|554
1639699800000|2021-12-17 00:10:00|15858.7|15856.7|15859.7|15857.7|15863.3|15861.3|15856.6|15854.6|504
1639700100000|2021-12-17 00:15:00|15859.4|15857.4|15849.3|15847.3|15862.4|15860.4|15847.8|15845.8|627
1639700400000|2021-12-17 00:20:00|15849.1|15847.1|15853.9|15851.9|15856.8|15854.8|15849.1|15847.1|314
1639700700000|2021-12-17 00:25:00|15854.3|15852.3|15854.6|15852.6|15856.9|15854.9|15850.8|15848.8|281
1639701000000|2021-12-17 00:30:00|15854.4|15852.4|15862.9|15860.9|15863.7|15861.7|15852.7|15850.7|390
1639701300000|2021-12-17 00:35:00|15863.1|15861.1|15870.9|15868.9|15871.8|15869.8|15861.6|15859.6|518
1639701600000|2021-12-17 00:40:00|15871.4|15869.4|15874.9|15872.9|15876.3|15874.3|15868.3|15866.3|428
1639701900000|2021-12-17 00:45:00|15874.8|15872.8|15874.1|15872.1|15879.1|15877.1|15874.1|15872.1|460
1639702200000|2021-12-17 00:50:00|15873.6|15871.6|15873.2|15871.2|15877.6|15875.6|15872.9|15870.9|287
1639702500000|2021-12-17 00:55:00|15873.1|15871.1|15870.4|15868.4|15876.9|15874.9|15868.1|15866.1|339
1639702800000|2021-12-17 01:00:00|15870.1|15868.1|15876.6|15874.6|15882.7|15880.7|15867.6|15865.6|552
1639703100000|2021-12-17 01:05:00|15876.8|15874.8|15876.9|15874.9|15879.1|15877.1|15875.1|15873.1|232
1639703400000|2021-12-17 01:10:00|15876.1|15874.1|15889.1|15887.1|15896.7|15894.7|15876.1|15874.1|1791
1639703700000|2021-12-17 01:15:00|15888.9|15886.9|15895.1|15893.1|15900.2|15898.2|15880.1|15878.1|1797
1639704000000|2021-12-17 01:20:00|15894.8|15892.8|15899.3|15897.3|15902.6|15900.6|15894.7|15892.7|385
1639704300000|2021-12-17 01:25:00|15899.2|15897.2|15898.7|15896.7|15899.2|15897.2|15894.9|15892.9|235
1639704600000|2021-12-17 01:30:00|15897.8|15895.8|15888.7|15886.7|15899.3|15897.3|15887.7|15885.7|501
1639704900000|2021-12-17 01:35:00|15888.8|15886.8|15877.2|15875.2|15892.4|15890.4|15876.9|15874.9|590
1639705200000|2021-12-17 01:40:00|15877.3|15875.3|15887.4|15885.4|15887.4|15885.4|15877.2|15875.2|264
1639705500000|2021-12-17 01:45:00|15887.2|15885.2|15894.6|15892.6|15895.4|15893.4|15881.7|15879.7|406
1639705800000|2021-12-17 01:50:00|15894.7|15892.7|15888.6|15886.6|15898.9|15896.9|15886.2|15884.2|408
1639706100000|2021-12-17 01:55:00|15888.4|15886.4|15893.4|15891.4|15896.2|15894.2|15885.2|15883.2|266
1639706400000|2021-12-17 02:00:00|15893.6|15891.6|15886.6|15884.6|15894.9|15892.9|15885.3|15883.3|250
1639706700000|2021-12-17 02:05:00|15887.1|15885.1|15893.1|15891.1|15893.1|15891.1|15885.8|15883.8|233
1639707000000|2021-12-17 02:10:00|15893.3|15891.3|15894.8|15892.8|15896.9|15894.9|15892.6|15890.6|217
1639707300000|2021-12-17 02:15:00|15894.7|15892.7|15892.1|15890.1|15895.1|15893.1|15890.3|15888.3|169
1639707600000|2021-12-17 02:20:00|15892.2|15890.2|15891.4|15889.4|15894.6|15892.6|15888.8|15886.8|115
1639707900000|2021-12-17 02:25:00|15891.1|15889.1|15884.2|15882.2|15893.6|15891.6|15881.9|15879.9|296
1639708200000|2021-12-17 02:30:00|15884.1|15882.1|15873.6|15871.6|15884.9|15882.9|15873.1|15871.1|504
1639708500000|2021-12-17 02:35:00|15873.4|15871.4|15875.9|15873.9|15880.1|15878.1|15872.9|15870.9|256
1639708800000|2021-12-17 02:40:00|15876.1|15874.1|15882.6|15880.6|15883.7|15881.7|15875.6|15873.6|188
1639709100000|2021-12-17 02:45:00|15882.4|15880.4|15878.7|15876.7|15886.4|15884.4|15877.3|15875.3|198
1639709400000|2021-12-17 02:50:00|15879.1|15877.1|15874.8|15872.8|15879.3|15877.3|15871.1|15869.1|242
1639709700000|2021-12-17 02:55:00|15875.1|15873.1|15876.8|15874.8|15877.6|15875.6|15871.8|15869.8|197
1639710000000|2021-12-17 03:00:00|15877.3|15875.3|15863.9|15861.9|15877.8|15875.8|15861.9|15859.9|614
1639710300000|2021-12-17 03:05:00|15864.1|15862.1|15855.3|15853.3|15864.2|15862.2|15851.1|15849.1|717
1639710600000|2021-12-17 03:10:00|15855.2|15853.2|15848.8|15846.8|15856.8|15854.8|15844.4|15842.4|568
1639710900000|2021-12-17 03:15:00|15848.7|15846.7|15855.1|15853.1|15855.7|15853.7|15845.1|15843.1|328
1639711200000|2021-12-17 03:20:00|15855.2|15853.2|15846.4|15844.4|15855.4|15853.4|15846.4|15844.4|298
1639711500000|2021-12-17 03:25:00|15846.8|15844.8|15850.7|15848.7|15851.2|15849.2|15845.2|15843.2|244
1639711800000|2021-12-17 03:30:00|15851.1|15849.1|15827.4|15825.4|15852.3|15850.3|15818.8|15816.8|1356
1639712100000|2021-12-17 03:35:00|15827.3|15825.3|15817.9|15815.9|15828.7|15826.7|15808.7|15806.7|1128
1639712400000|2021-12-17 03:40:00|15818.7|15816.7|15818.1|15816.1|15823.6|15821.6|15815.7|15813.7|467
1639712700000|2021-12-17 03:45:00|15818.4|15816.4|15821.7|15819.7|15825.8|15823.8|15815.7|15813.7|722
1639713000000|2021-12-17 03:50:00|15821.3|15819.3|15818.1|15816.1|15822.4|15820.4|15818.1|15816.1|320
1639713300000|2021-12-17 03:55:00|15817.9|15815.9|15782.7|15780.7|15820.1|15818.1|15771.6|15769.6|3507
1639713600000|2021-12-17 04:00:00|15782.9|15780.9|15776.3|15774.3|15788.8|15786.8|15775.8|15773.8|773
1639713900000|2021-12-17 04:05:00|15776.2|15774.2|15792.6|15790.6|15794.8|15792.8|15774.8|15772.8|909
1639714200000|2021-12-17 04:10:00|15792.8|15790.8|15798.1|15796.1|15800.3|15798.3|15792.1|15790.1|812
1639714500000|2021-12-17 04:15:00|15797.9|15795.9|15801.2|15799.2|15806.6|15804.6|15797.7|15795.7|700
1639714800000|2021-12-17 04:20:00|15801.3|15799.3|15799.3|15797.3|15806.9|15804.9|15796.6|15794.6|685
1639715100000|2021-12-17 04:25:00|15799.2|15797.2|15798.7|15796.7|15806.2|15804.2|15797.4|15795.4|472
1639715400000|2021-12-17 04:30:00|15798.6|15796.6|15809.1|15807.1|15815.8|15813.8|15794.8|15792.8|1009
1639715700000|2021-12-17 04:35:00|15807.7|15805.7|15820.4|15818.4|15823.8|15821.8|15807.1|15805.1|655
1639716000000|2021-12-17 04:40:00|15820.6|15818.6|15830.8|15828.8|15834.9|15832.9|15820.3|15818.3|720
1639716300000|2021-12-17 04:45:00|15831.1|15829.1|15828.8|15826.8|15833.1|15831.1|15825.1|15823.1|325
1639716600000|2021-12-17 04:50:00|15828.3|15826.3|15831.4|15829.4|15837.7|15835.7|15828.3|15826.3|407
1639716900000|2021-12-17 04:55:00|15831.7|15829.7|15838.2|15836.2|15841.7|15839.7|15828.6|15826.6|524
1639717200000|2021-12-17 05:00:00|15838.1|15836.1|15824.4|15822.4|15846.4|15844.4|15824.4|15822.4|658
1639717500000|2021-12-17 05:05:00|15823.2|15821.2|15816.7|15814.7|15824.4|15822.4|15813.8|15811.8|958
1639717800000|2021-12-17 05:10:00|15816.6|15814.6|15806.8|15804.8|15819.8|15817.8|15806.7|15804.7|557
1639718100000|2021-12-17 05:15:00|15806.9|15804.9|15821.7|15819.7|15824.6|15822.6|15806.9|15804.9|757
1639718400000|2021-12-17 05:20:00|15821.6|15819.6|15825.3|15823.3|15829.8|15827.8|15819.9|15817.9|525
1639718700000|2021-12-17 05:25:00|15824.6|15822.6|15831.1|15829.1|15833.1|15831.1|15824.2|15822.2|353
1639719000000|2021-12-17 05:30:00|15831.2|15829.2|15823.3|15821.3|15834.6|15832.6|15820.4|15818.4|361
1639719300000|2021-12-17 05:35:00|15823.6|15821.6|15837.9|15835.9|15853.3|15851.3|15823.6|15821.6|1145
1639719600000|2021-12-17 05:40:00|15838.1|15836.1|15844.8|15842.8|15846.6|15844.6|15834.8|15832.8|463
1639719900000|2021-12-17 05:45:00|15845.1|15843.1|15837.4|15835.4|15847.8|15845.8|15835.2|15833.2|345
1639720200000|2021-12-17 05:50:00|15838.4|15836.4|15837.9|15835.9|15844.3|15842.3|15834.9|15832.9|361
1639720500000|2021-12-17 05:55:00|15839.1|15837.1|15836.8|15834.8|15844.2|15842.2|15834.3|15832.3|255
1639720800000|2021-12-17 06:00:00|15836.9|15834.9|15844.9|15842.9|15848.6|15846.6|15836.3|15834.3|569
1639721100000|2021-12-17 06:05:00|15845.3|15843.3|15844.3|15842.3|15851.7|15849.7|15839.9|15837.9|448
1639721400000|2021-12-17 06:10:00|15845.2|15843.2|15843.8|15841.8|15851.6|15849.6|15840.7|15838.7|342
1639721700000|2021-12-17 06:15:00|15843.9|15841.9|15842.8|15840.8|15852.6|15850.6|15839.9|15837.9|275
1639722000000|2021-12-17 06:20:00|15842.7|15840.7|15844.9|15842.9|15849.7|15847.7|15840.8|15838.8|274
1639722300000|2021-12-17 06:25:00|15844.8|15842.8|15831.8|15829.8|15847.2|15845.2|15828.4|15826.4|533
1639722600000|2021-12-17 06:30:00|15832.1|15830.1|15827.9|15825.9|15838.6|15836.6|15827.8|15825.8|436
1639722900000|2021-12-17 06:35:00|15827.7|15825.7|15833.8|15831.8|15837.3|15835.3|15827.2|15825.2|378
1639723200000|2021-12-17 06:40:00|15833.9|15831.9|15836.7|15834.7|15842.7|15840.7|15833.9|15831.9|286
1639723500000|2021-12-17 06:45:00|15836.3|15834.3|15832.6|15830.6|15842.3|15840.3|15832.1|15830.1|302
1639723800000|2021-12-17 06:50:00|15832.4|15830.4|15806.1|15804.1|15834.1|15832.1|15799.3|15797.3|1250
1639724100000|2021-12-17 06:55:00|15804.2|15802.2|15821.9|15819.9|15826.7|15824.7|15800.9|15798.9|939
1639724400000|2021-12-17 07:00:00|15822.3|15820.3|15835.7|15833.7|15835.7|15833.7|15817.4|15815.4|706
1639724700000|2021-12-17 07:05:00|15835.2|15833.2|15843.6|15841.6|15851.7|15849.7|15832.2|15830.2|767
1639725000000|2021-12-17 07:10:00|15843.7|15841.7|15843.7|15841.7|15849.1|15847.1|15840.7|15838.7|408
1639725300000|2021-12-17 07:15:00|15842.9|15840.9|15867.3|15865.3|15867.6|15865.6|15836.2|15834.2|982
1639725600000|2021-12-17 07:20:00|15867.4|15865.4|15867.4|15865.4|15874.4|15872.4|15860.9|15858.9|875
1639725900000|2021-12-17 07:25:00|15867.2|15865.2|15864.2|15862.2|15870.7|15868.7|15860.2|15858.2|366
1639726200000|2021-12-17 07:30:00|15864.4|15862.4|15871.6|15869.6|15874.6|15872.6|15860.9|15858.9|480
1639726500000|2021-12-17 07:35:00|15871.7|15869.7|15860.4|15858.4|15874.8|15872.8|15853.2|15851.2|728
1639726800000|2021-12-17 07:40:00|15860.6|15858.6|15855.9|15853.9|15869.2|15867.2|15855.9|15853.9|486
1639727100000|2021-12-17 07:45:00|15855.8|15853.8|15862.4|15860.4|15863.9|15861.9|15849.4|15847.4|625
1639727400000|2021-12-17 07:50:00|15862.8|15860.8|15862.6|15860.6|15868.6|15866.6|15855.9|15853.9|467
1639727700000|2021-12-17 07:55:00|15862.4|15860.4|15863.9|15861.9|15866.2|15864.2|15856.8|15854.8|535
1639728000000|2021-12-17 08:00:00|15863.8|15861.8|15853.3|15851.3|15878.2|15876.2|15850.2|15848.2|1322
1639728300000|2021-12-17 08:05:00|15853.4|15851.4|15856.2|15854.2|15870.1|15868.1|15852.1|15850.1|800
1639728600000|2021-12-17 08:10:00|15856.4|15854.4|15838.1|15836.1|15861.8|15859.8|15828.1|15826.1|1462
1639728900000|2021-12-17 08:15:00|15837.9|15835.9|15841.6|15839.6|15854.3|15852.3|15824.8|15822.8|1152
1639729200000|2021-12-17 08:20:00|15841.7|15839.7|15838.7|15836.7|15845.6|15843.6|15830.6|15828.6|1199
1639729500000|2021-12-17 08:25:00|15838.6|15836.6|15844.9|15842.9|15848.3|15846.3|15833.9|15831.9|644
1639729800000|2021-12-17 08:30:00|15845.1|15843.1|15829.8|15827.8|15849.3|15847.3|15827.1|15825.1|696
1639730100000|2021-12-17 08:35:00|15829.6|15827.6|15826.8|15824.8|15834.4|15832.4|15821.7|15819.7|672
1639730400000|2021-12-17 08:40:00|15826.7|15824.7|15794.8|15792.8|15827.1|15825.1|15790.7|15788.7|1726
1639730700000|2021-12-17 08:45:00|15795.2|15793.2|15798.9|15796.9|15802.7|15800.7|15780.2|15778.2|1349
1639731000000|2021-12-17 08:50:00|15798.8|15796.8|15811.4|15809.4|15813.9|15811.9|15796.1|15794.1|735
1639731300000|2021-12-17 08:55:00|15811.6|15809.6|15805.7|15803.7|15816.1|15814.1|15805.2|15803.2|674
1639731600000|2021-12-17 09:00:00|15805.8|15803.8|15787.4|15785.4|15811.7|15809.7|15773.7|15771.7|1701
1639731900000|2021-12-17 09:05:00|15787.6|15785.6|15781.3|15779.3|15787.9|15785.9|15772.1|15770.1|1196
1639732200000|2021-12-17 09:10:00|15781.7|15779.7|15711.7|15709.7|15782.2|15780.2|15707.8|15705.8|4886
1639732500000|2021-12-17 09:15:00|15711.6|15709.6|15740.6|15738.6|15742.4|15740.4|15682.1|15680.1|4366
1639732800000|2021-12-17 09:20:00|15740.4|15738.4|15752.6|15750.6|15765.6|15763.6|15736.1|15734.1|2332
1639733100000|2021-12-17 09:25:00|15752.7|15750.7|15748.1|15746.1|15768.1|15766.1|15747.3|15745.3|1431
1639733400000|2021-12-17 09:30:00|15748.2|15746.2|15755.7|15753.7|15759.9|15757.9|15745.9|15743.9|1116
1639733700000|2021-12-17 09:35:00|15755.6|15753.6|15751.1|15749.1|15764.7|15762.7|15746.8|15744.8|953
1639734000000|2021-12-17 09:40:00|15751.2|15749.2|15721.2|15719.2|15752.8|15750.8|15721.2|15719.2|1581
1639734300000|2021-12-17 09:45:00|15721.1|15719.1|15731.2|15729.2|15738.2|15736.2|15709.9|15707.9|1588
1639734600000|2021-12-17 09:50:00|15731.1|15729.1|15769.8|15767.8|15774.1|15772.1|15728.8|15726.8|1372
1639734900000|2021-12-17 09:55:00|15769.9|15767.9|15771.4|15769.4|15779.7|15777.7|15763.3|15761.3|1470
1639735200000|2021-12-17 10:00:00|15772.4|15770.4|15764.4|15762.4|15778.7|15776.7|15763.3|15761.3|937
1639735500000|2021-12-17 10:05:00|15764.6|15762.6|15761.9|15759.9|15774.9|15772.9|15759.4|15757.4|795
1639735800000|2021-12-17 10:10:00|15762.1|15760.1|15762.4|15760.4|15771.7|15769.7|15761.3|15759.3|561
1639736100000|2021-12-17 10:15:00|15762.6|15760.6|15758.2|15756.2|15767.1|15765.1|15749.9|15747.9|847
1639736400000|2021-12-17 10:20:00|15758.4|15756.4|15749.6|15747.6|15768.6|15766.6|15749.6|15747.6|539
1639736700000|2021-12-17 10:25:00|15749.1|15747.1|15725.1|15723.1|15750.3|15748.3|15718.2|15716.2|2030
1639737000000|2021-12-17 10:30:00|15725.9|15723.9|15749.7|15747.7|15751.4|15749.4|15721.6|15719.6|1312
1639737300000|2021-12-17 10:35:00|15749.8|15747.8|15746.3|15744.3|15750.1|15748.1|15735.6|15733.6|685
1639737600000|2021-12-17 10:40:00|15746.4|15744.4|15720.7|15718.7|15748.4|15746.4|15720.7|15718.7|907
1639737900000|2021-12-17 10:45:00|15721.3|15719.3|15717.4|15715.4|15734.7|15732.7|15717.2|15715.2|865
1639738200000|2021-12-17 10:50:00|15717.3|15715.3|15712.1|15710.1|15733.4|15731.4|15709.2|15707.2|1392
1639738500000|2021-12-17 10:55:00|15711.9|15709.9|15729.6|15727.6|15730.4|15728.4|15711.6|15709.6|1123
1639738800000|2021-12-17 11:00:00|15729.4|15727.4|15731.1|15729.1|15752.4|15750.4|15722.3|15720.3|1412
1639739100000|2021-12-17 11:05:00|15730.9|15728.9|15733.3|15731.3|15748.8|15746.8|15728.7|15726.7|1095
1639739400000|2021-12-17 11:10:00|15733.2|15731.2|15726.4|15724.4|15743.6|15741.6|15726.4|15724.4|698
1639739700000|2021-12-17 11:15:00|15726.1|15724.1|15737.1|15735.1|15739.9|15737.9|15724.1|15722.1|693
1639740000000|2021-12-17 11:20:00|15737.2|15735.2|15755.6|15753.6|15755.9|15753.9|15736.1|15734.1|870
1639740300000|2021-12-17 11:25:00|15755.8|15753.8|15759.8|15757.8|15770.7|15768.7|15753.3|15751.3|1203
1639740600000|2021-12-17 11:30:00|15760.2|15758.2|15752.4|15750.4|15770.1|15768.1|15748.7|15746.7|726
1639740900000|2021-12-17 11:35:00|15752.7|15750.7|15760.4|15758.4|15762.3|15760.3|15748.6|15746.6|460
1639741200000|2021-12-17 11:40:00|15760.6|15758.6|15769.3|15767.3|15772.8|15770.8|15759.2|15757.2|660
1639741500000|2021-12-17 11:45:00|15769.2|15767.2|15757.4|15755.4|15770.7|15768.7|15750.1|15748.1|617
1639741800000|2021-12-17 11:50:00|15756.9|15754.9|15756.2|15754.2|15758.8|15756.8|15747.9|15745.9|523
1639742100000|2021-12-17 11:55:00|15756.3|15754.3|15767.2|15765.2|15767.2|15765.2|15749.3|15747.3|535
1639742400000|2021-12-17 12:00:00|15766.6|15764.6|15767.9|15765.9|15774.6|15772.6|15762.8|15760.8|765
1639742700000|2021-12-17 12:05:00|15767.8|15765.8|15763.9|15761.9|15770.9|15768.9|15760.9|15758.9|458
1639743000000|2021-12-17 12:10:00|15762.8|15760.8|15746.9|15744.9|15763.2|15761.2|15745.7|15743.7|924
1639743300000|2021-12-17 12:15:00|15746.8|15744.8|15741.3|15739.3|15748.3|15746.3|15737.2|15735.2|837
1639743600000|2021-12-17 12:20:00|15741.2|15739.2|15732.1|15730.1|15755.8|15753.8|15731.2|15729.2|1045
1639743900000|2021-12-17 12:25:00|15732.2|15730.2|15716.8|15714.8|15737.4|15735.4|15714.1|15712.1|1227
1639744200000|2021-12-17 12:30:00|15716.9|15714.9|15720.7|15718.7|15724.9|15722.9|15713.2|15711.2|1315
1639744500000|2021-12-17 12:35:00|15720.8|15718.8|15713.2|15711.2|15731.6|15729.6|15713.2|15711.2|1053
1639744800000|2021-12-17 12:40:00|15713.3|15711.3|15718.6|15716.6|15725.6|15723.6|15712.9|15710.9|1083
1639745100000|2021-12-17 12:45:00|15718.3|15716.3|15701.2|15699.2|15726.2|15724.2|15695.9|15693.9|2162
1639745400000|2021-12-17 12:50:00|15701.1|15699.1|15692.1|15690.1|15704.1|15702.1|15666.9|15664.9|4079
1639745700000|2021-12-17 12:55:00|15690.8|15688.8|15699.7|15697.7|15703.1|15701.1|15689.9|15687.9|1576
1639746000000|2021-12-17 13:00:00|15699.2|15697.2|15707.4|15705.4|15715.8|15713.8|15699.2|15697.2|1561
1639746300000|2021-12-17 13:05:00|15707.3|15705.3|15681.6|15679.6|15713.3|15711.3|15681.4|15679.4|2155
1639746600000|2021-12-17 13:10:00|15681.2|15679.2|15689.9|15687.9|15692.9|15690.9|15679.1|15677.1|1404
1639746900000|2021-12-17 13:15:00|15690.1|15688.1|15681.4|15679.4|15694.4|15692.4|15679.7|15677.7|1504
1639747200000|2021-12-17 13:20:00|15682.4|15680.4|15699.4|15697.4|15699.4|15697.4|15675.3|15673.3|2327
1639747500000|2021-12-17 13:25:00|15698.6|15696.6|15703.9|15701.9|15711.9|15709.9|15697.3|15695.3|1618
1639747800000|2021-12-17 13:30:00|15704.1|15702.1|15714.8|15712.8|15716.2|15714.2|15702.4|15700.4|1658
1639748100000|2021-12-17 13:35:00|15713.8|15711.8|15709.3|15707.3|15726.4|15724.4|15707.7|15705.7|2474
1639748400000|2021-12-17 13:40:00|15709.1|15707.1|15720.3|15718.3|15724.1|15722.1|15693.9|15691.9|2219
1639748700000|2021-12-17 13:45:00|15721.1|15719.1|15717.1|15715.1|15728.9|15726.9|15709.7|15707.7|2122
1639749000000|2021-12-17 13:50:00|15717.2|15715.2|15719.2|15717.2|15725.2|15723.2|15711.1|15709.1|1239
1639749300000|2021-12-17 13:55:00|15719.1|15717.1|15734.8|15732.8|15737.1|15735.1|15715.4|15713.4|1905
1639749600000|2021-12-17 14:00:00|15734.7|15732.7|15721.2|15719.2|15745.7|15743.7|15715.6|15713.6|2985
1639749900000|2021-12-17 14:05:00|15721.7|15719.7|15706.3|15704.3|15724.8|15722.8|15703.7|15701.7|1833
1639750200000|2021-12-17 14:10:00|15706.6|15704.6|15715.2|15713.2|15721.7|15719.7|15704.6|15702.6|2265
1639750500000|2021-12-17 14:15:00|15715.4|15713.4|15726.9|15724.9|15727.9|15725.9|15702.7|15700.7|2461
1639750800000|2021-12-17 14:20:00|15727.2|15725.2|15727.4|15725.4|15743.2|15741.2|15722.8|15720.8|2919
1639751100000|2021-12-17 14:25:00|15731.6|15729.6|15717.8|15715.8|15737.1|15735.1|15703.6|15701.6|5816
1639751400000|2021-12-17 14:30:00|15718.2|15716.2|15771.2|15770.2|15794.6|15793.6|15694.3|15693.3|24309
1639751700000|2021-12-17 14:35:00|15772.1|15771.1|15701.3|15700.3|15779.7|15778.7|15667.6|15666.6|21778
1639752000000|2021-12-17 14:40:00|15701.9|15700.9|15683.1|15682.1|15731.2|15730.2|15662.2|15661.2|16573
1639752300000|2021-12-17 14:45:00|15681.9|15680.9|15800.6|15799.6|15800.8|15799.8|15663.2|15662.2|17436
1639752600000|2021-12-17 14:50:00|15800.8|15799.8|15769.8|15768.8|15847.6|15846.6|15769.8|15768.8|17453
1639752900000|2021-12-17 14:55:00|15770.8|15769.8|15787.3|15786.3|15790.6|15789.6|15754.8|15753.8|11519
1639753200000|2021-12-17 15:00:00|15786.9|15785.9|15778.1|15777.1|15802.3|15801.3|15742.9|15741.9|11721
1639753500000|2021-12-17 15:05:00|15777.6|15776.6|15765.7|15764.7|15781.1|15780.1|15730.8|15729.8|10469
1639753800000|2021-12-17 15:10:00|15765.8|15764.8|15691.3|15690.3|15765.8|15764.8|15689|15688|10506
1639754100000|2021-12-17 15:15:00|15690.9|15689.9|15694|15693|15698.7|15697.7|15663.2|15662.2|11490
1639754400000|2021-12-17 15:20:00|15694.8|15693.8|15669.2|15668.2|15702|15701|15657|15656|10115
1639754700000|2021-12-17 15:25:00|15669.5|15668.5|15740.9|15739.9|15744.2|15743.2|15669.5|15668.5|11179
1639755000000|2021-12-17 15:30:00|15739.7|15738.7|15788.3|15787.3|15794.3|15793.3|15717.8|15716.8|10217
1639755300000|2021-12-17 15:35:00|15789.2|15788.2|15828.5|15827.5|15829.9|15828.9|15784|15783|9955
1639755600000|2021-12-17 15:40:00|15828.3|15827.3|15815.8|15814.8|15848.4|15847.4|15803.8|15802.8|9737
1639755900000|2021-12-17 15:45:00|15815.7|15814.7|15885.5|15884.5|15885.5|15884.5|15812.8|15811.8|13025
1639756200000|2021-12-17 15:50:00|15886.3|15885.3|15911.7|15910.7|15919.9|15918.9|15863|15862|9887
1639756500000|2021-12-17 15:55:00|15911.2|15910.2|15902.2|15901.2|15914.8|15913.8|15873.3|15872.3|10817
1639756800000|2021-12-17 16:00:00|15902|15901|15863.3|15862.3|15904.3|15903.3|15861|15860|7024
1639757100000|2021-12-17 16:05:00|15863.4|15862.4|15882.8|15881.8|15891.3|15890.3|15861.8|15860.8|6746
1639757400000|2021-12-17 16:10:00|15883|15882|15954.3|15953.3|15961.3|15960.3|15878.5|15877.5|11130
1639757700000|2021-12-17 16:15:00|15954.5|15953.5|15929.3|15928.3|15957|15956|15912.7|15911.7|6895
1639758000000|2021-12-17 16:20:00|15929|15928|15921.7|15920.7|15936.8|15935.8|15913|15912|5778
1639758300000|2021-12-17 16:25:00|15921.5|15920.5|15925.4|15924.4|15933.4|15932.4|15900.8|15899.8|5651
1639758600000|2021-12-17 16:30:00|15925.3|15924.3|15853.2|15852.2|15935.5|15934.5|15848.9|15847.9|10189
1639758900000|2021-12-17 16:35:00|15853.3|15852.3|15840.8|15839.8|15858|15857|15823.5|15822.5|11423
1639759200000|2021-12-17 16:40:00|15840.5|15839.5|15803.8|15802.8|15841.5|15840.5|15791.8|15790.8|9159
1639759500000|2021-12-17 16:45:00|15804.2|15803.2|15775.7|15774.7|15813.9|15812.9|15765.2|15764.2|10749
1639759800000|2021-12-17 16:50:00|15774.8|15773.8|15791.4|15790.4|15804|15803|15772.5|15771.5|7722
1639760100000|2021-12-17 16:55:00|15791.5|15790.5|15820.7|15819.7|15824.2|15823.2|15779.3|15778.3|7321
1639760400000|2021-12-17 17:00:00|15819.3|15818.3|15793.7|15792.7|15819.3|15818.3|15780.4|15779.4|6546
1639760700000|2021-12-17 17:05:00|15793.8|15792.8|15769.2|15768.2|15796.3|15795.3|15747.4|15746.4|7950
1639761000000|2021-12-17 17:10:00|15768.7|15767.7|15819.8|15818.8|15822.7|15821.7|15766.2|15765.2|7122
1639761300000|2021-12-17 17:15:00|15819.4|15818.4|15813.7|15812.7|15848.7|15847.7|15805.7|15804.7|8043
1639761600000|2021-12-17 17:20:00|15813.5|15812.5|15814.3|15813.3|15833|15832|15809.9|15808.9|5074
1639761900000|2021-12-17 17:25:00|15814.4|15813.4|15819.3|15818.3|15820.2|15819.2|15784|15783|6363
1639762200000|2021-12-17 17:30:00|15818.8|15817.8|15842.4|15841.4|15867.2|15866.2|15805.3|15804.3|7666
1639762500000|2021-12-17 17:35:00|15842.5|15841.5|15825.2|15824.2|15856|15855|15818.5|15817.5|4999
1639762800000|2021-12-17 17:40:00|15826.9|15825.9|15812.6|15811.6|15832.8|15831.8|15807.3|15806.3|4676
1639763100000|2021-12-17 17:45:00|15813.2|15812.2|15815.8|15814.8|15824.4|15823.4|15800.3|15799.3|4057
1639763400000|2021-12-17 17:50:00|15815.7|15814.7|15799.9|15798.9|15839.3|15838.3|15784.3|15783.3|7050
1639763700000|2021-12-17 17:55:00|15800.1|15799.1|15822.4|15821.4|15830.2|15829.2|15798.2|15797.2|4510
1639764000000|2021-12-17 18:00:00|15822.3|15821.3|15829.3|15828.3|15842.8|15841.8|15803.4|15802.4|4683
1639764300000|2021-12-17 18:05:00|15829.2|15828.2|15798.3|15797.3|15829.3|15828.3|15796.6|15795.6|4477
1639764600000|2021-12-17 18:10:00|15797.8|15796.8|15816.8|15815.8|15827.3|15826.3|15791.6|15790.6|3760
1639764900000|2021-12-17 18:15:00|15816.7|15815.7|15839.3|15838.3|15846.3|15845.3|15812.1|15811.1|3442
1639765200000|2021-12-17 18:20:00|15839.8|15838.8|15849.8|15848.8|15856.3|15855.3|15837.3|15836.3|3473
1639765500000|2021-12-17 18:25:00|15849.1|15848.1|15886.8|15885.8|15890.3|15889.3|15843.1|15842.1|5721
1639765800000|2021-12-17 18:30:00|15886.6|15885.6|15884.2|15883.2|15898.1|15897.1|15875.2|15874.2|4955
1639766100000|2021-12-17 18:35:00|15882.2|15881.2|15864.6|15863.6|15893.9|15892.9|15859.3|15858.3|3807
1639766400000|2021-12-17 18:40:00|15864.8|15863.8|15847.3|15846.3|15871.3|15870.3|15837.2|15836.2|3950
1639766700000|2021-12-17 18:45:00|15848.1|15847.1|15882.2|15881.2|15885.4|15884.4|15847.6|15846.6|3033
1639767000000|2021-12-17 18:50:00|15881.1|15880.1|15883.2|15882.2|15893.1|15892.1|15875.7|15874.7|3105
1639767300000|2021-12-17 18:55:00|15883.1|15882.1|15907.7|15906.7|15912.7|15911.7|15873.6|15872.6|4806
1639767600000|2021-12-17 19:00:00|15909.8|15908.8|15879.3|15878.3|15912.2|15911.2|15875.1|15874.1|3662
1639767900000|2021-12-17 19:05:00|15880.4|15879.4|15897.7|15896.7|15900.2|15899.2|15870.8|15869.8|3209
1639768200000|2021-12-17 19:10:00|15897.2|15896.2|15889.7|15888.7|15920.2|15919.2|15889.7|15888.7|3821
1639768500000|2021-12-17 19:15:00|15890.4|15889.4|15903.2|15902.2|15913.1|15912.1|15889.9|15888.9|3039
1639768800000|2021-12-17 19:20:00|15903.1|15902.1|15899.7|15898.7|15912.2|15911.2|15890.6|15889.6|2890
1639769100000|2021-12-17 19:25:00|15899.9|15898.9|15858.9|15857.9|15900.4|15899.4|15842.8|15841.8|6733
1639769400000|2021-12-17 19:30:00|15859.2|15858.2|15872.8|15871.8|15882.4|15881.4|15857.4|15856.4|4380
1639769700000|2021-12-17 19:35:00|15872.4|15871.4|15875.7|15874.7|15882.7|15881.7|15858.6|15857.6|3800
1639770000000|2021-12-17 19:40:00|15876.9|15875.9|15898.1|15897.1|15899.2|15898.2|15869.8|15868.8|3964
1639770300000|2021-12-17 19:45:00|15897.9|15896.9|15897.9|15896.9|15923.9|15922.9|15894.1|15893.1|4855
1639770600000|2021-12-17 19:50:00|15899.1|15898.1|15860.1|15859.1|15904.2|15903.2|15858.7|15857.7|4802
1639770900000|2021-12-17 19:55:00|15860.6|15859.6|15871.2|15870.2|15880.4|15879.4|15849.6|15848.6|4868
1639771200000|2021-12-17 20:00:00|15871.3|15870.3|15875.1|15874.1|15918.2|15917.2|15869.7|15868.7|6459
1639771500000|2021-12-17 20:05:00|15875.2|15874.2|15886.8|15885.8|15894.7|15893.7|15874.4|15873.4|3851
1639771800000|2021-12-17 20:10:00|15886.7|15885.7|15861.7|15860.7|15889.8|15888.8|15857.1|15856.1|3636
1639772100000|2021-12-17 20:15:00|15861.6|15860.6|15851.9|15850.9|15877.2|15876.2|15828.7|15827.7|6865
1639772400000|2021-12-17 20:20:00|15853.2|15852.2|15871.8|15870.8|15883.7|15882.7|15848.8|15847.8|4912
1639772700000|2021-12-17 20:25:00|15871.7|15870.7|15844.6|15843.6|15874.1|15873.1|15836.3|15835.3|5152
1639773000000|2021-12-17 20:30:00|15844.7|15843.7|15804.2|15803.2|15852.2|15851.2|15785.2|15784.2|8391
1639773300000|2021-12-17 20:35:00|15803.1|15802.1|15816.6|15815.6|15823.3|15822.3|15787.5|15786.5|5880
1639773600000|2021-12-17 20:40:00|15816.5|15815.5|15821.8|15820.8|15842|15841|15803.7|15802.7|5941
1639773900000|2021-12-17 20:45:00|15823.1|15822.1|15772.5|15771.5|15828.7|15827.7|15772.3|15771.3|6273
1639774200000|2021-12-17 20:50:00|15772.7|15771.7|15803.1|15802.1|15824.1|15823.1|15772.5|15771.5|11980
1639774500000|2021-12-17 20:55:00|15803.2|15802.2|15787.6|15786.6|15843.8|15842.8|15786.2|15785.2|17119
1639774800000|2021-12-17 21:00:00|15788.1|15786.1|15820.5|15818.5|15821.6|15819.6|15786.3|15784.3|7128
1639775100000|2021-12-17 21:05:00|15820.8|15818.8|15827|15825|15832.2|15830.2|15816.3|15814.3|4170
1639775400000|2021-12-17 21:10:00|15827.1|15825.1|15828.1|15826.1|15833|15831|15825.5|15823.5|2221
1639775700000|2021-12-17 21:15:00|15828|15826|15834.5|15832.5|15840.8|15838.8|15825.2|15823.2|939
1639776000000|2021-12-17 21:20:00|15834.6|15832.6|15835.1|15833.1|15837|15835|15829.7|15827.7|622
1639776300000|2021-12-17 21:25:00|15835|15833|15834.8|15832.8|15837.8|15835.8|15834.2|15832.2|628
1639776600000|2021-12-17 21:30:00|15835|15833|15836.3|15834.3|15837.1|15835.1|15832.7|15830.7|420
1639776900000|2021-12-17 21:35:00|15836.7|15834.7|15835.3|15833.3|15838|15836|15833.5|15831.5|508
1639777200000|2021-12-17 21:40:00|15835.1|15833.1|15835.5|15833.5|15836.8|15834.8|15835|15833|260
1639777500000|2021-12-17 21:45:00|15835.7|15833.7|15834.1|15832.1|15836.5|15834.5|15834|15832|323
1639777800000|2021-12-17 21:50:00|15834|15832|15833.8|15831.8|15834.5|15832.5|15833.5|15831.5|204
1639778100000|2021-12-17 21:55:00|15834|15832|15837.9|15832.9|15837.9|15835.1|15833.5|15831.5|341
1639778400000|2021-12-17 22:00:00|15838|15833|15838|15833|15838|15833|15838|15833|0
1639954800000|2021-12-19 23:00:00|15835.3|15833.3|15844.7|15842.7|15859.6|15857.6|15822.5|15820.5|2800
1639955100000|2021-12-19 23:05:00|15845|15843|15839.8|15837.8|15851.1|15849.1|15830.1|15828.1|1589
1639955400000|2021-12-19 23:10:00|15840|15838|15832.3|15830.3|15854.3|15852.3|15832.2|15830.2|1224
1639955700000|2021-12-19 23:15:00|15832.5|15830.5|15812.8|15810.8|15838.7|15836.7|15800.1|15798.1|1795
1639956000000|2021-12-19 23:20:00|15814|15812|15796.8|15794.8|15820.6|15818.6|15787.8|15785.8|1469
1639956300000|2021-12-19 23:25:00|15797|15795|15801.5|15799.5|15807.7|15805.7|15785.8|15783.8|1253
1639956600000|2021-12-19 23:30:00|15801.8|15799.8|15805.3|15803.3|15811.2|15809.2|15796.7|15794.7|1067
1639956900000|2021-12-19 23:35:00|15805.6|15803.6|15809.6|15807.6|15814.7|15812.7|15802.5|15800.5|833
1639957200000|2021-12-19 23:40:00|15809.7|15807.7|15800|15798|15810.1|15808.1|15800|15798|326
1639957500000|2021-12-19 23:45:00|15800.3|15798.3|15762.1|15760.1|15803.7|15801.7|15760.2|15758.2|1747
1639957800000|2021-12-19 23:50:00|15761.5|15759.5|15733.6|15731.6|15775.5|15773.5|15730.7|15728.7|1286
1639958100000|2021-12-19 23:55:00|15733.8|15731.8|15715.3|15713.3|15741.7|15739.7|15703.7|15701.7|1994
1639958400000|2021-12-20 00:00:00|15715.2|15713.2|15690.5|15688.5|15728.2|15726.2|15674.6|15672.6|2404
1639958700000|2021-12-20 00:05:00|15690.6|15688.6|15713.7|15711.7|15716|15714|15678.2|15676.2|1512
1639959000000|2021-12-20 00:10:00|15713.8|15711.8|15717.7|15715.7|15721.1|15719.1|15699.1|15697.1|1196
1639959300000|2021-12-20 00:15:00|15717.8|15715.8|15690|15688|15717.8|15715.8|15688.8|15686.8|1437
1639959600000|2021-12-20 00:20:00|15689.8|15687.8|15693.8|15691.8|15709.8|15707.8|15686.2|15684.2|958
1639959900000|2021-12-20 00:25:00|15693.6|15691.6|15706.6|15704.6|15707.2|15705.2|15691.8|15689.8|840
1639960200000|2021-12-20 00:30:00|15706.7|15704.7|15713.2|15711.2|15715|15713|15698.1|15696.1|773
1639960500000|2021-12-20 00:35:00|15712.7|15710.7|15695.7|15693.7|15716|15714|15692.5|15690.5|720
1639960800000|2021-12-20 00:40:00|15695.8|15693.8|15728.6|15726.6|15730.7|15728.7|15692.6|15690.6|1007
1639961100000|2021-12-20 00:45:00|15729.1|15727.1|15718.2|15716.2|15732.5|15730.5|15715.2|15713.2|641
1639961400000|2021-12-20 00:50:00|15717.8|15715.8|15719.3|15717.3|15724.1|15722.1|15711.5|15709.5|422
1639961700000|2021-12-20 00:55:00|15719.5|15717.5|15736.7|15734.7|15738.7|15736.7|15719.5|15717.5|1000
1639962000000|2021-12-20 01:00:00|15736.8|15734.8|15729.6|15727.6|15740.6|15738.6|15729.5|15727.5|577
1639962300000|2021-12-20 01:05:00|15729.7|15727.7|15716|15714|15730.7|15728.7|15714|15712|764
1639962600000|2021-12-20 01:10:00|15716.1|15714.1|15731.7|15729.7|15731.8|15729.8|15712.1|15710.1|360
1639962900000|2021-12-20 01:15:00|15731.8|15729.8|15714.1|15712.1|15738.7|15736.7|15713.1|15711.1|719
1639963200000|2021-12-20 01:20:00|15714.2|15712.2|15713.1|15711.1|15723.5|15721.5|15700.8|15698.8|835
1639963500000|2021-12-20 01:25:00|15713|15711|15715|15713|15719.3|15717.3|15711.2|15709.2|476
1639963800000|2021-12-20 01:30:00|15712.3|15710.3|15716.5|15714.5|15719.2|15717.2|15701|15699|617
1639964100000|2021-12-20 01:35:00|15715.8|15713.8|15716.6|15714.6|15729.7|15727.7|15712.7|15710.7|758
1639964400000|2021-12-20 01:40:00|15717.2|15715.2|15682.5|15680.5|15717.6|15715.6|15682|15680|1145
1639964700000|2021-12-20 01:45:00|15682.6|15680.6|15695.1|15693.1|15697.2|15695.2|15680.6|15678.6|753
1639965000000|2021-12-20 01:50:00|15694.8|15692.8|15692.8|15690.8|15701.1|15699.1|15684.3|15682.3|619
1639965300000|2021-12-20 01:55:00|15692.7|15690.7|15673.8|15671.8|15699|15697|15670.2|15668.2|1195
1639965600000|2021-12-20 02:00:00|15672.7|15670.7|15638.7|15636.7|15672.7|15670.7|15636.5|15634.5|2148
1639965900000|2021-12-20 02:05:00|15638.5|15636.5|15634.7|15632.7|15639.7|15637.7|15621.7|15619.7|1546
1639966200000|2021-12-20 02:10:00|15635|15633|15639.5|15637.5|15641|15639|15620.1|15618.1|1402
1639966500000|2021-12-20 02:15:00|15640|15638|15644.1|15642.1|15647.8|15645.8|15636.3|15634.3|731
1639966800000|2021-12-20 02:20:00|15644|15642|15649.5|15647.5|15653.7|15651.7|15640.2|15638.2|674
1639967100000|2021-12-20 02:25:00|15649.3|15647.3|15648.7|15646.7|15653.7|15651.7|15641.7|15639.7|736
1639967400000|2021-12-20 02:30:00|15645.3|15643.3|15643.2|15641.2|15649.8|15647.8|15640.3|15638.3|651
1639967700000|2021-12-20 02:35:00|15643.1|15641.1|15640.2|15638.2|15643.1|15641.1|15629.7|15627.7|704
1639968000000|2021-12-20 02:40:00|15640.1|15638.1|15632.5|15630.5|15641|15639|15622.7|15620.7|1167
1639968300000|2021-12-20 02:45:00|15632.2|15630.2|15627.7|15625.7|15632.7|15630.7|15606.6|15604.6|1539
1639968600000|2021-12-20 02:50:00|15628|15626|15602.3|15600.3|15630.1|15628.1|15597.1|15595.1|1273
1639968900000|2021-12-20 02:55:00|15602.1|15600.1|15620|15618|15620.5|15618.5|15601.8|15599.8|795
1639969200000|2021-12-20 03:00:00|15619.8|15617.8|15620.2|15618.2|15626.6|15624.6|15614.6|15612.6|579
1639969500000|2021-12-20 03:05:00|15620.1|15618.1|15627.1|15625.1|15628.3|15626.3|15616.5|15614.5|669
1639969800000|2021-12-20 03:10:00|15627.2|15625.2|15627|15625|15633.1|15631.1|15626.6|15624.6|519
1639970100000|2021-12-20 03:15:00|15627.5|15625.5|15629.1|15627.1|15633.2|15631.2|15625|15623|478
1639970400000|2021-12-20 03:20:00|15629|15627|15630.3|15628.3|15631.3|15629.3|15620.2|15618.2|502
1639970700000|2021-12-20 03:25:00|15629.8|15627.8|15623.5|15621.5|15632.6|15630.6|15622|15620|362
1639971000000|2021-12-20 03:30:00|15623.3|15621.3|15620.7|15618.7|15626.2|15624.2|15608.8|15606.8|1035
1639971300000|2021-12-20 03:35:00|15620.6|15618.6|15610.5|15608.5|15621.6|15619.6|15605.8|15603.8|673
1639971600000|2021-12-20 03:40:00|15610.3|15608.3|15614|15612|15614.6|15612.6|15602.5|15600.5|654
1639971900000|2021-12-20 03:45:00|15614.1|15612.1|15617.8|15615.8|15622.8|15620.8|15612|15610|715
1639972200000|2021-12-20 03:50:00|15617.7|15615.7|15616.8|15614.8|15621.7|15619.7|15613|15611|326
1639972500000|2021-12-20 03:55:00|15617.5|15615.5|15607.6|15605.6|15618.7|15616.7|15606.7|15604.7|681
1639972800000|2021-12-20 04:00:00|15607.5|15605.5|15622.1|15620.1|15622.3|15620.3|15604|15602|816
1639973100000|2021-12-20 04:05:00|15622.2|15620.2|15620.7|15618.7|15624.8|15622.8|15614.8|15612.8|543
1639973400000|2021-12-20 04:10:00|15620.8|15618.8|15624.7|15622.7|15631.8|15629.8|15620.8|15618.8|798
1639973700000|2021-12-20 04:15:00|15624.5|15622.5|15632|15630|15632.6|15630.6|15623.8|15621.8|472
1639974000000|2021-12-20 04:20:00|15632.1|15630.1|15638.7|15636.7|15642.7|15640.7|15626.2|15624.2|831
1639974300000|2021-12-20 04:25:00|15638.6|15636.6|15638.5|15636.5|15645.6|15643.6|15635.3|15633.3|741
1639974600000|2021-12-20 04:30:00|15638.6|15636.6|15639.8|15637.8|15645.2|15643.2|15634.1|15632.1|586
1639974900000|2021-12-20 04:35:00|15639.6|15637.6|15640|15638|15647.1|15645.1|15639.6|15637.6|435
1639975200000|2021-12-20 04:40:00|15641|15639|15639.5|15637.5|15645.1|15643.1|15638|15636|310
1639975500000|2021-12-20 04:45:00|15639.2|15637.2|15642.7|15640.7|15643.5|15641.5|15634.1|15632.1|406
1639975800000|2021-12-20 04:50:00|15642.8|15640.8|15636.2|15634.2|15643|15641|15634.6|15632.6|316
1639976100000|2021-12-20 04:55:00|15636.1|15634.1|15638|15636|15643.1|15641.1|15635.8|15633.8|314
1639976400000|2021-12-20 05:00:00|15637.7|15635.7|15620.1|15618.1|15640.1|15638.1|15613.3|15611.3|1254
1639976700000|2021-12-20 05:05:00|15620.2|15618.2|15627.2|15625.2|15629.6|15627.6|15611.8|15609.8|509
1639977000000|2021-12-20 05:10:00|15627|15625|15626.5|15624.5|15630.6|15628.6|15624.8|15622.8|341
1639977300000|2021-12-20 05:15:00|15626.6|15624.6|15614.5|15612.5|15637.5|15635.5|15612.5|15610.5|839
1639977600000|2021-12-20 05:20:00|15614.6|15612.6|15619.5|15617.5|15620.7|15618.7|15610.3|15608.3|367
1639977900000|2021-12-20 05:25:00|15620.1|15618.1|15621.3|15619.3|15622.8|15620.8|15618.3|15616.3|185
1639978200000|2021-12-20 05:30:00|15621.5|15619.5|15623.2|15621.2|15629.3|15627.3|15612.3|15610.3|397
1639978500000|2021-12-20 05:35:00|15623.3|15621.3|15618.2|15616.2|15625.2|15623.2|15614.8|15612.8|235
1639978800000|2021-12-20 05:40:00|15618.3|15616.3|15611.8|15609.8|15620.7|15618.7|15607|15605|383
1639979100000|2021-12-20 05:45:00|15611.7|15609.7|15612.1|15610.1|15618.6|15616.6|15608.3|15606.3|396
1639979400000|2021-12-20 05:50:00|15612.2|15610.2|15587|15585|15614.8|15612.8|15578.3|15576.3|1578
1639979700000|2021-12-20 05:55:00|15586.6|15584.6|15588|15586|15594.3|15592.3|15585.7|15583.7|599
1639980000000|2021-12-20 06:00:00|15588.1|15586.1|15590.7|15588.7|15592.7|15590.7|15571|15569|1275
1639980300000|2021-12-20 06:05:00|15590.3|15588.3|15597.7|15595.7|15600|15598|15581.1|15579.1|836
1639980600000|2021-12-20 06:10:00|15598|15596|15600|15598|15602.6|15600.6|15586.2|15584.2|712
1639980900000|2021-12-20 06:15:00|15600.2|15598.2|15594|15592|15604.6|15602.6|15593.6|15591.6|437
1639981200000|2021-12-20 06:20:00|15594.3|15592.3|15598.5|15596.5|15601.6|15599.6|15591.5|15589.5|383
1639981500000|2021-12-20 06:25:00|15598.6|15596.6|15580.1|15578.1|15604|15602|15579.8|15577.8|748
1639981800000|2021-12-20 06:30:00|15579.1|15577.1|15604.3|15602.3|15605.5|15603.5|15578.5|15576.5|1383
1639982100000|2021-12-20 06:35:00|15604.2|15602.2|15603.6|15601.6|15605.6|15603.6|15590.2|15588.2|823
1639982400000|2021-12-20 06:40:00|15603.5|15601.5|15595.3|15593.3|15605.2|15603.2|15592|15590|612
1639982700000|2021-12-20 06:45:00|15595.5|15593.5|15601.6|15599.6|15602.7|15600.7|15592.3|15590.3|397
1639983000000|2021-12-20 06:50:00|15601.7|15599.7|15606.3|15604.3|15609.1|15607.1|15597.1|15595.1|538
1639983300000|2021-12-20 06:55:00|15607.6|15605.6|15612.1|15610.1|15614.8|15612.8|15604.1|15602.1|531
1639983600000|2021-12-20 07:00:00|15612.3|15610.3|15602.6|15600.6|15619.5|15617.5|15600.6|15598.6|947
1639983900000|2021-12-20 07:05:00|15602.7|15600.7|15592.3|15590.3|15606.2|15604.2|15585.2|15583.2|1049
1639984200000|2021-12-20 07:10:00|15592.1|15590.1|15595.2|15593.2|15602.7|15600.7|15588.2|15586.2|822
1639984500000|2021-12-20 07:15:00|15595.1|15593.1|15597.5|15595.5|15602.5|15600.5|15584.2|15582.2|819
1639984800000|2021-12-20 07:20:00|15597|15595|15580|15578|15597|15595|15576.3|15574.3|1308
1639985100000|2021-12-20 07:25:00|15579.8|15577.8|15556.6|15554.6|15581.5|15579.5|15542.3|15540.3|2557
1639985400000|2021-12-20 07:30:00|15556.8|15554.8|15577|15575|15579|15577|15556.5|15554.5|1107
1639985700000|2021-12-20 07:35:00|15576.8|15574.8|15573.3|15571.3|15579.6|15577.6|15565.1|15563.1|772
1639986000000|2021-12-20 07:40:00|15573.5|15571.5|15579.7|15577.7|15583.5|15581.5|15567.5|15565.5|1190
1639986300000|2021-12-20 07:45:00|15579.3|15577.3|15568.3|15566.3|15580.6|15578.6|15567|15565|607
1639986600000|2021-12-20 07:50:00|15568.5|15566.5|15574|15572|15582|15580|15567.5|15565.5|632
1639986900000|2021-12-20 07:55:00|15574.1|15572.1|15597.2|15595.2|15597.7|15595.7|15570.7|15568.7|1245
1639987200000|2021-12-20 08:00:00|15597.1|15595.1|15588.5|15586.5|15616.3|15614.3|15585.2|15583.2|2045
1639987500000|2021-12-20 08:05:00|15587.3|15585.3|15579|15577|15598.5|15596.5|15574.5|15572.5|1405
1639987800000|2021-12-20 08:10:00|15578.8|15576.8|15570.1|15568.1|15584|15582|15560.3|15558.3|1263
1639988100000|2021-12-20 08:15:00|15569|15567|15583.5|15581.5|15587.7|15585.7|15565.5|15563.5|1453
1639988400000|2021-12-20 08:20:00|15583.3|15581.3|15573.2|15571.2|15593.1|15591.1|15558.7|15556.7|1750
1639988700000|2021-12-20 08:25:00|15574|15572|15588.5|15586.5|15595.1|15593.1|15573.5|15571.5|1545
1639989000000|2021-12-20 08:30:00|15588.3|15586.3|15577.1|15575.1|15592|15590|15572.8|15570.8|1110
1639989300000|2021-12-20 08:35:00|15577.2|15575.2|15555.5|15553.5|15583.6|15581.6|15554.6|15552.6|1681
1639989600000|2021-12-20 08:40:00|15555.6|15553.6|15561.8|15559.8|15569.2|15567.2|15537.3|15535.3|1948
1639989900000|2021-12-20 08:45:00|15561.7|15559.7|15564.8|15562.8|15571|15569|15557.8|15555.8|915
1639990200000|2021-12-20 08:50:00|15564.6|15562.6|15544.6|15542.6|15564.8|15562.8|15541.7|15539.7|1165
1639990500000|2021-12-20 08:55:00|15544.8|15542.8|15551.5|15549.5|15553|15551|15527.6|15525.6|1636
1639990800000|2021-12-20 09:00:00|15550.7|15548.7|15533.8|15531.8|15557.8|15555.8|15526.8|15524.8|1773
1639991100000|2021-12-20 09:05:00|15533.3|15531.3|15529.6|15527.6|15534.7|15532.7|15512.7|15510.7|1925
1639991400000|2021-12-20 09:10:00|15529.7|15527.7|15518.5|15516.5|15541|15539|15516.7|15514.7|1548
1639991700000|2021-12-20 09:15:00|15518.2|15516.2|15522.3|15520.3|15528.5|15526.5|15514.7|15512.7|1090
1639992000000|2021-12-20 09:20:00|15522.5|15520.5|15521.2|15519.2|15533.6|15531.6|15512|15510|1364
1639992300000|2021-12-20 09:25:00|15521.1|15519.1|15523.5|15521.5|15527.6|15525.6|15515|15513|795
1639992600000|2021-12-20 09:30:00|15523.3|15521.3|15538|15536|15545.6|15543.6|15521.2|15519.2|1566
1639992900000|2021-12-20 09:35:00|15538.1|15536.1|15536.2|15534.2|15549.8|15547.8|15531.8|15529.8|887
1639993200000|2021-12-20 09:40:00|15537.7|15535.7|15543.6|15541.6|15547.3|15545.3|15532.3|15530.3|735
1639993500000|2021-12-20 09:45:00|15543.5|15541.5|15539.2|15537.2|15544.7|15542.7|15535.7|15533.7|454
1639993800000|2021-12-20 09:50:00|15538.5|15536.5|15531.2|15529.2|15539.1|15537.1|15523|15521|745
1639994100000|2021-12-20 09:55:00|15531.3|15529.3|15559|15557|15559.3|15557.3|15528.5|15526.5|1056
1639994400000|2021-12-20 10:00:00|15558.5|15556.5|15561.5|15559.5|15565.5|15563.5|15549|15547|1730
1639994700000|2021-12-20 10:05:00|15561.3|15559.3|15561.5|15559.5|15568.2|15566.2|15557|15555|1152
1639995000000|2021-12-20 10:10:00|15562|15560|15565.7|15563.7|15573|15571|15562|15560|1104
1639995300000|2021-12-20 10:15:00|15565.8|15563.8|15572.7|15570.7|15572.7|15570.7|15552.6|15550.6|844
1639995600000|2021-12-20 10:20:00|15572.6|15570.6|15564.7|15562.7|15574|15572|15558.8|15556.8|977
1639995900000|2021-12-20 10:25:00|15564.2|15562.2|15560.2|15558.2|15565.5|15563.5|15554.7|15552.7|680
1639996200000|2021-12-20 10:30:00|15560.7|15558.7|15544.8|15542.8|15566.5|15564.5|15538.1|15536.1|923
1639996500000|2021-12-20 10:35:00|15544.6|15542.6|15551.1|15549.1|15558.7|15556.7|15544.1|15542.1|626
1639996800000|2021-12-20 10:40:00|15551.2|15549.2|15558.8|15556.8|15563.8|15561.8|15544.6|15542.6|441
1639997100000|2021-12-20 10:45:00|15559|15557|15574.3|15572.3|15575.5|15573.5|15558.2|15556.2|974
1639997400000|2021-12-20 10:50:00|15575.3|15573.3|15579.1|15577.1|15579.2|15577.2|15566.3|15564.3|832
1639997700000|2021-12-20 10:55:00|15579.3|15577.3|15575.1|15573.1|15582.3|15580.3|15572.6|15570.6|779
1639998000000|2021-12-20 11:00:00|15575.5|15573.5|15558.3|15556.3|15577.8|15575.8|15557.3|15555.3|630
1639998300000|2021-12-20 11:05:00|15558.2|15556.2|15577.8|15575.8|15579.3|15577.3|15555.6|15553.6|525
1639998600000|2021-12-20 11:10:00|15577.7|15575.7|15582|15580|15588.3|15586.3|15570.1|15568.1|764
1639998900000|2021-12-20 11:15:00|15582.1|15580.1|15570|15568|15584.8|15582.8|15568.5|15566.5|563
1639999200000|2021-12-20 11:20:00|15569.6|15567.6|15581|15579|15582.6|15580.6|15566|15564|362
1639999500000|2021-12-20 11:25:00|15581.1|15579.1|15583|15581|15584.6|15582.6|15578.3|15576.3|400
1639999800000|2021-12-20 11:30:00|15582.8|15580.8|15588.7|15586.7|15594.1|15592.1|15579.5|15577.5|662
1640000100000|2021-12-20 11:35:00|15588.8|15586.8|15578.5|15576.5|15594.1|15592.1|15577.3|15575.3|585
1640000400000|2021-12-20 11:40:00|15578.6|15576.6|15579.6|15577.6|15584.5|15582.5|15575.6|15573.6|478
1640000700000|2021-12-20 11:45:00|15579.5|15577.5|15571.6|15569.6|15586|15584|15569.8|15567.8|366
1640001000000|2021-12-20 11:50:00|15571.5|15569.5|15577.1|15575.1|15581.2|15579.2|15569.7|15567.7|307
1640001300000|2021-12-20 11:55:00|15577.2|15575.2|15600.3|15598.3|15601.1|15599.1|15577.2|15575.2|1178
1640001600000|2021-12-20 12:00:00|15600.2|15598.2|15600.3|15598.3|15612.3|15610.3|15596.1|15594.1|1421
1640001900000|2021-12-20 12:05:00|15600.2|15598.2|15619.3|15617.3|15626|15624|15596.7|15594.7|1192
1640002200000|2021-12-20 12:10:00|15619.6|15617.6|15611.7|15609.7|15619.6|15617.6|15608|15606|947
1640002500000|2021-12-20 12:15:00|15611.8|15609.8|15592.5|15590.5|15612|15610|15591.6|15589.6|962
1640002800000|2021-12-20 12:20:00|15592.3|15590.3|15591.8|15589.8|15599.7|15597.7|15589.5|15587.5|970
1640003100000|2021-12-20 12:25:00|15592|15590|15585|15583|15595.5|15593.5|15583.1|15581.1|834
1640003400000|2021-12-20 12:30:00|15583.7|15581.7|15592.7|15590.7|15594|15592|15580.7|15578.7|647
1640003700000|2021-12-20 12:35:00|15592.8|15590.8|15598.2|15596.2|15598.3|15596.3|15588.5|15586.5|379
1640004000000|2021-12-20 12:40:00|15598.3|15596.3|15599.2|15597.2|15603.5|15601.5|15593.7|15591.7|489
1640004300000|2021-12-20 12:45:00|15599.6|15597.6|15592.8|15590.8|15601.6|15599.6|15584.7|15582.7|791
1640004600000|2021-12-20 12:50:00|15592.7|15590.7|15587.5|15585.5|15599.2|15597.2|15584.1|15582.1|805
1640004900000|2021-12-20 12:55:00|15587.1|15585.1|15572.6|15570.6|15592.5|15590.5|15571.6|15569.6|1053
1640005200000|2021-12-20 13:00:00|15572.7|15570.7|15575.8|15573.8|15580.7|15578.7|15565.3|15563.3|1536
1640005500000|2021-12-20 13:05:00|15576.3|15574.3|15570.2|15568.2|15585.6|15583.6|15568.3|15566.3|1195
1640005800000|2021-12-20 13:10:00|15571|15569|15558.3|15556.3|15572.3|15570.3|15550.8|15548.8|1961
1640006100000|2021-12-20 13:15:00|15558.5|15556.5|15555.5|15553.5|15561.6|15559.6|15552.5|15550.5|851
1640006400000|2021-12-20 13:20:00|15556.3|15554.3|15563|15561|15564.3|15562.3|15552.2|15550.2|1408
1640006700000|2021-12-20 13:25:00|15562.2|15560.2|15554.7|15552.7|15563.7|15561.7|15553.8|15551.8|956
1640007000000|2021-12-20 13:30:00|15555.5|15553.5|15555|15553|15560.3|15558.3|15543.1|15541.1|1484
1640007300000|2021-12-20 13:35:00|15554.7|15552.7|15560.3|15558.3|15564.3|15562.3|15551.6|15549.6|1182
1640007600000|2021-12-20 13:40:00|15560.2|15558.2|15562.8|15560.8|15569.7|15567.7|15552.1|15550.1|1538
1640007900000|2021-12-20 13:45:00|15563.5|15561.5|15561.7|15559.7|15570.6|15568.6|15557.5|15555.5|942
1640008200000|2021-12-20 13:50:00|15562.2|15560.2|15571|15569|15572.1|15570.1|15553|15551|1006
1640008500000|2021-12-20 13:55:00|15571.1|15569.1|15571.1|15569.1|15586.3|15584.3|15567.5|15565.5|1634
1640008800000|2021-12-20 14:00:00|15571.2|15569.2|15580.1|15578.1|15581.3|15579.3|15567.6|15565.6|1331
1640009100000|2021-12-20 14:05:00|15579.7|15577.7|15582.3|15580.3|15583.2|15581.2|15575.8|15573.8|957
1640009400000|2021-12-20 14:10:00|15582.5|15580.5|15596.2|15594.2|15598.8|15596.8|15578.7|15576.7|1536
1640009700000|2021-12-20 14:15:00|15596.3|15594.3|15594.8|15592.8|15600.7|15598.7|15592|15590|1205
1640010000000|2021-12-20 14:20:00|15595.2|15593.2|15596.5|15594.5|15605|15603|15593.5|15591.5|1424
1640010300000|2021-12-20 14:25:00|15596.3|15594.3|15585.7|15583.7|15596.3|15594.3|15569|15567|3865
1640010600000|2021-12-20 14:30:00|15585.2|15584.2|15587|15586|15613.1|15612.1|15551.5|15550.5|24222
1640010900000|2021-12-20 14:35:00|15587.3|15586.3|15638|15637|15642.6|15641.6|15574.5|15573.5|16729
1640011200000|2021-12-20 14:40:00|15638.5|15637.5|15635.3|15634.3|15649.8|15648.8|15558.5|15557.5|18738
1640011500000|2021-12-20 14:45:00|15635.7|15634.7|15575.8|15574.8|15636|15635|15571.8|15570.8|12934
1640011800000|2021-12-20 14:50:00|15574.8|15573.8|15625.3|15624.3|15625.5|15624.5|15570.8|15569.8|11624
1640012100000|2021-12-20 14:55:00|15625.5|15624.5|15639.5|15638.5|15666.3|15665.3|15612.1|15611.1|13973
1640012400000|2021-12-20 15:00:00|15638.5|15637.5|15604.7|15603.7|15651.1|15650.1|15597.3|15596.3|12131
1640012700000|2021-12-20 15:05:00|15605.1|15604.1|15590.8|15589.8|15623.8|15622.8|15575.7|15574.7|9811
1640013000000|2021-12-20 15:10:00|15592.6|15591.6|15589.6|15588.6|15600.6|15599.6|15568.3|15567.3|9999
1640013300000|2021-12-20 15:15:00|15590.3|15589.3|15631.5|15630.5|15646|15645|15578|15577|10690
1640013600000|2021-12-20 15:20:00|15631.2|15630.2|15603.5|15602.5|15647.2|15646.2|15599.3|15598.3|7293
1640013900000|2021-12-20 15:25:00|15604.1|15603.1|15588.2|15587.2|15625.2|15624.2|15586|15585|7121
1640014200000|2021-12-20 15:30:00|15588|15587|15593.2|15592.2|15602.6|15601.6|15563.2|15562.2|8101
1640014500000|2021-12-20 15:35:00|15593.1|15592.1|15622.2|15621.2|15641.3|15640.3|15585.6|15584.6|7738
1640014800000|2021-12-20 15:40:00|15623|15622|15634.3|15633.3|15635.7|15634.7|15606|15605|5381
1640015100000|2021-12-20 15:45:00|15634.2|15633.2|15595.3|15594.3|15638.6|15637.6|15590.1|15589.1|5059
1640015400000|2021-12-20 15:50:00|15594.8|15593.8|15573.5|15572.5|15605|15604|15564.8|15563.8|6124
1640015700000|2021-12-20 15:55:00|15573.1|15572.1|15554.8|15553.8|15587.3|15586.3|15538.3|15537.3|8304
1640016000000|2021-12-20 16:00:00|15554.1|15553.1|15528.1|15527.1|15568.1|15567.1|15526.6|15525.6|6959
1640016300000|2021-12-20 16:05:00|15527.6|15526.6|15544.3|15543.3|15548.5|15547.5|15523.8|15522.8|6955
1640016600000|2021-12-20 16:10:00|15544.1|15543.1|15536.6|15535.6|15558.7|15557.7|15530.1|15529.1|6442
1640016900000|2021-12-20 16:15:00|15536.5|15535.5|15552.1|15551.1|15554.3|15553.3|15520.6|15519.6|6420
1640017200000|2021-12-20 16:20:00|15550.8|15549.8|15562|15561|15566.3|15565.3|15537.3|15536.3|5673
1640017500000|2021-12-20 16:25:00|15562.5|15561.5|15533.6|15532.6|15566.3|15565.3|15528.1|15527.1|5449
1640017800000|2021-12-20 16:30:00|15534.1|15533.1|15520.6|15519.6|15553.3|15552.3|15505.5|15504.5|8796
1640018100000|2021-12-20 16:35:00|15520.5|15519.5|15519.8|15518.8|15526.8|15525.8|15502.1|15501.1|4913
1640018400000|2021-12-20 16:40:00|15519.3|15518.3|15532.8|15531.8|15539.1|15538.1|15505.3|15504.3|5094
1640018700000|2021-12-20 16:45:00|15532.7|15531.7|15527.8|15526.8|15534.3|15533.3|15511.6|15510.6|5028
1640019000000|2021-12-20 16:50:00|15528|15527|15575|15574|15581.1|15580.1|15527.7|15526.7|7657
1640019300000|2021-12-20 16:55:00|15574.8|15573.8|15581.3|15580.3|15583.1|15582.1|15562|15561|4880
1640019600000|2021-12-20 17:00:00|15581.2|15580.2|15584.1|15583.1|15588.6|15587.6|15562|15561|4899
1640019900000|2021-12-20 17:05:00|15584.2|15583.2|15564.1|15563.1|15584.3|15583.3|15558.8|15557.8|3869
1640020200000|2021-12-20 17:10:00|15562.6|15561.6|15549.8|15548.8|15577.1|15576.1|15546.8|15545.8|4265
1640020500000|2021-12-20 17:15:00|15549.2|15548.2|15602.2|15601.2|15609.5|15608.5|15547.5|15546.5|5815
1640020800000|2021-12-20 17:20:00|15602.6|15601.6|15575|15574|15602.6|15601.6|15567.8|15566.8|4439
1640021100000|2021-12-20 17:25:00|15574.8|15573.8|15571.1|15570.1|15586.6|15585.6|15562.7|15561.7|3936
1640021400000|2021-12-20 17:30:00|15570.3|15569.3|15540.1|15539.1|15572.1|15571.1|15538.1|15537.1|4768
1640021700000|2021-12-20 17:35:00|15540.2|15539.2|15540.8|15539.8|15553.5|15552.5|15532.1|15531.1|3809
1640022000000|2021-12-20 17:40:00|15541.1|15540.1|15540.8|15539.8|15550.2|15549.2|15536.1|15535.1|3153
1640022300000|2021-12-20 17:45:00|15540.7|15539.7|15541.9|15540.9|15550.3|15549.3|15528.8|15527.8|3899
1640022600000|2021-12-20 17:50:00|15541.6|15540.6|15553.4|15552.4|15559.8|15558.8|15530.6|15529.6|4025
1640022900000|2021-12-20 17:55:00|15553.6|15552.6|15530.2|15529.2|15553.8|15552.8|15525.1|15524.1|2915
1640023200000|2021-12-20 18:00:00|15529.6|15528.6|15520.6|15519.6|15533.9|15532.9|15517.8|15516.8|3038
1640023500000|2021-12-20 18:05:00|15521.1|15520.1|15548.1|15547.1|15548.1|15547.1|15520.6|15519.6|3404
1640023800000|2021-12-20 18:10:00|15547.9|15546.9|15560.1|15559.1|15563.6|15562.6|15536.1|15535.1|3705
1640024100000|2021-12-20 18:15:00|15559.8|15558.8|15546.8|15545.8|15568.3|15567.3|15544.6|15543.6|2984
1640024400000|2021-12-20 18:20:00|15546.3|15545.3|15548.4|15547.4|15557.1|15556.1|15537.4|15536.4|3126
1640024700000|2021-12-20 18:25:00|15548.6|15547.6|15552.9|15551.9|15559.8|15558.8|15545.6|15544.6|2179
1640025000000|2021-12-20 18:30:00|15553.1|15552.1|15537.9|15536.9|15569.3|15568.3|15534.6|15533.6|4151
1640025300000|2021-12-20 18:35:00|15537.2|15536.2|15585.3|15584.3|15586.1|15585.1|15535.3|15534.3|4204
1640025600000|2021-12-20 18:40:00|15585.6|15584.6|15584.8|15583.8|15609.3|15608.3|15580.1|15579.1|6560
1640025900000|2021-12-20 18:45:00|15584.1|15583.1|15583.2|15582.2|15590.6|15589.6|15574.9|15573.9|3167
1640026200000|2021-12-20 18:50:00|15583.1|15582.1|15590.2|15589.2|15592.3|15591.3|15564.8|15563.8|4350
1640026500000|2021-12-20 18:55:00|15590.8|15589.8|15579.1|15578.1|15605.8|15604.8|15572.1|15571.1|4032
1640026800000|2021-12-20 19:00:00|15578.6|15577.6|15586.3|15585.3|15598.2|15597.2|15575.1|15574.1|3952
1640027100000|2021-12-20 19:05:00|15586.8|15585.8|15615.3|15614.3|15618.8|15617.8|15586.3|15585.3|4369
1640027400000|2021-12-20 19:10:00|15614.8|15613.8|15603.8|15602.8|15615.8|15614.8|15600.1|15599.1|3841
1640027700000|2021-12-20 19:15:00|15603.9|15602.9|15627.8|15626.8|15631.2|15630.2|15603.9|15602.9|4325
1640028000000|2021-12-20 19:20:00|15627.9|15626.9|15601.9|15600.9|15628.2|15627.2|15600.6|15599.6|3574
1640028300000|2021-12-20 19:25:00|15601.8|15600.8|15583.6|15582.6|15606.1|15605.1|15575.9|15574.9|3724
1640028600000|2021-12-20 19:30:00|15583.7|15582.7|15574.7|15573.7|15586.9|15585.9|15566.8|15565.8|2987
1640028900000|2021-12-20 19:35:00|15573.9|15572.9|15581.9|15580.9|15585.6|15584.6|15567.8|15566.8|2436
1640029200000|2021-12-20 19:40:00|15582.1|15581.1|15588.3|15587.3|15592.8|15591.8|15571.3|15570.3|2955
1640029500000|2021-12-20 19:45:00|15587.7|15586.7|15592.4|15591.4|15595.8|15594.8|15578.7|15577.7|2480
1640029800000|2021-12-20 19:50:00|15592.3|15591.3|15620.3|15619.3|15625.7|15624.7|15592.1|15591.1|3087
1640030100000|2021-12-20 19:55:00|15620.7|15619.7|15606.2|15605.2|15632.7|15631.7|15600.2|15599.2|4374
1640030400000|2021-12-20 20:00:00|15606.4|15605.4|15624.9|15623.9|15639.2|15638.2|15606.4|15605.4|3314
1640030700000|2021-12-20 20:05:00|15625.1|15624.1|15625.1|15624.1|15634.8|15633.8|15612.4|15611.4|2492
1640031000000|2021-12-20 20:10:00|15624.8|15623.8|15608.7|15607.7|15638.3|15637.3|15608.7|15607.7|4622
1640031300000|2021-12-20 20:15:00|15609.1|15608.1|15637.2|15636.2|15648.1|15647.1|15608.9|15607.9|5334
1640031600000|2021-12-20 20:20:00|15636.1|15635.1|15623.9|15622.9|15661.3|15660.3|15619.7|15618.7|6892
1640031900000|2021-12-20 20:25:00|15623.7|15622.7|15626.7|15625.7|15633.6|15632.6|15615.9|15614.9|3075
1640032200000|2021-12-20 20:30:00|15626.4|15625.4|15592.9|15591.9|15626.4|15625.4|15588.9|15587.9|4598
1640032500000|2021-12-20 20:35:00|15593.1|15592.1|15605.8|15604.8|15608.8|15607.8|15585.3|15584.3|3057
1640032800000|2021-12-20 20:40:00|15605.7|15604.7|15597.7|15596.7|15626.6|15625.6|15597.2|15596.2|3834
1640033100000|2021-12-20 20:45:00|15596.8|15595.8|15602.7|15601.7|15623.1|15622.1|15591.3|15590.3|5260
1640033400000|2021-12-20 20:50:00|15602.6|15601.6|15613.2|15612.2|15649.2|15648.2|15602.6|15601.6|9071
1640033700000|2021-12-20 20:55:00|15613.3|15612.3|15637.3|15636.3|15645.3|15644.3|15612.6|15611.6|12913
1640034000000|2021-12-20 21:00:00|15635.3|15634.3|15648.8|15646.8|15651.5|15649.5|15619.8|15617.8|4753
1640034300000|2021-12-20 21:05:00|15648|15646|15669.9|15667.9|15676.3|15674.3|15647.5|15645.5|3241
1640034600000|2021-12-20 21:10:00|15669.7|15667.7|15692.9|15690.9|15693.9|15691.9|15669|15667|2139
1640034900000|2021-12-20 21:15:00|15693|15691|15694.5|15692.5|15698|15696|15682.2|15680.2|1338
1640035200000|2021-12-20 21:20:00|15695|15693|15692.2|15690.2|15700|15698|15688.5|15686.5|481
1640035500000|2021-12-20 21:25:00|15692.1|15690.1|15695.7|15693.7|15697.7|15695.7|15690.9|15688.9|464
1640035800000|2021-12-20 21:30:00|15696.5|15694.5|15694.1|15692.1|15699.6|15697.6|15693.5|15691.5|300
1640036100000|2021-12-20 21:35:00|15694.4|15692.4|15695.6|15693.6|15696.9|15694.9|15692.6|15690.6|190
1640036400000|2021-12-20 21:40:00|15695.7|15693.7|15688.7|15686.7|15696.5|15694.5|15687.2|15685.2|350
1640036700000|2021-12-20 21:45:00|15688|15686|15686.6|15684.6|15690.6|15688.6|15685.9|15683.9|332
1640037000000|2021-12-20 21:50:00|15686.5|15684.5|15685|15683|15688.1|15686.1|15683.6|15681.6|275
1640037300000|2021-12-20 21:55:00|15685.2|15683.2|15683.9|15678.9|15685.4|15683.4|15680.1|15678.1|285
1640037600000|2021-12-20 22:00:00|15684.1|15679.1|15682.4|15677.4|15684.4|15679.4|15681.3|15676.3|0
1640037900000|2021-12-20 22:05:00|15682.5|15677.5|15682.4|15677.4|15683|15678|15680.8|15675.8|0
1640038200000|2021-12-20 22:10:00|15682.2|15677.2|15680.7|15675.7|15682.3|15677.3|15679.6|15674.6|0
1640038500000|2021-12-20 22:15:00|15680.8|15675.8|15683.1|15678.1|15683.1|15678.1|15680.6|15675.6|0
1640038800000|2021-12-20 22:20:00|15682.9|15677.9|15682.7|15677.7|15682.9|15677.9|15681.1|15676.1|0
1640039100000|2021-12-20 22:25:00|15683|15678|15682.9|15677.9|15683|15678|15681.4|15676.4|0
1640039400000|2021-12-20 22:30:00|15683|15678|15682.6|15677.6|15683.2|15678.2|15680.9|15675.9|0
1640039700000|2021-12-20 22:35:00|15682.2|15677.2|15682.6|15677.6|15682.6|15677.6|15681.4|15676.4|0
1640040000000|2021-12-20 22:40:00|15682.2|15677.2|15683.4|15678.4|15683.4|15678.4|15681|15676|0
1640040300000|2021-12-20 22:45:00|15683.5|15678.5|15683.6|15678.6|15684|15679|15683.3|15678.3|0
1640040600000|2021-12-20 22:50:00|15683.7|15678.7|15683.6|15678.6|15683.7|15678.7|15683.4|15678.4|0
1640040900000|2021-12-20 22:55:00|15683.7|15678.7|15685.2|15680.2|15686.4|15681.4|15683.2|15678.2|0
1640041200000|2021-12-20 23:00:00|15681.1|15679.1|15687.1|15685.1|15704.6|15702.6|15681.1|15679.1|902
1640041500000|2021-12-20 23:05:00|15689.2|15687.2|15693.1|15691.1|15694.2|15692.2|15686.6|15684.6|431
1640041800000|2021-12-20 23:10:00|15693.7|15691.7|15694.1|15692.1|15699.5|15697.5|15691|15689|427
1640042100000|2021-12-20 23:15:00|15695.1|15693.1|15697.6|15695.6|15699.6|15697.6|15686|15684|585
1640042400000|2021-12-20 23:20:00|15698|15696|15711.4|15709.4|15711.6|15709.6|15698|15696|678
1640042700000|2021-12-20 23:25:00|15711.2|15709.2|15715.2|15713.2|15716.2|15714.2|15710.1|15708.1|425
1640043000000|2021-12-20 23:30:00|15715.5|15713.5|15716.5|15714.5|15719|15717|15714.5|15712.5|357
1640043300000|2021-12-20 23:35:00|15717.6|15715.6|15726.7|15724.7|15729.9|15727.9|15716.6|15714.6|507
1640043600000|2021-12-20 23:40:00|15726.9|15724.9|15734.2|15732.2|15734.6|15732.6|15725.6|15723.6|549
1640043900000|2021-12-20 23:45:00|15734.4|15732.4|15728.4|15726.4|15736.4|15734.4|15725.6|15723.6|568
1640044200000|2021-12-20 23:50:00|15728.5|15726.5|15724.4|15722.4|15731.6|15729.6|15722.6|15720.6|632
1640044500000|2021-12-20 23:55:00|15724.2|15722.2|15727.5|15725.5|15729.9|15727.9|15722.5|15720.5|448
1640044800000|2021-12-21 00:00:00|15727.6|15725.6|15716.4|15714.4|15730.7|15728.7|15715|15713|619
1640045100000|2021-12-21 00:05:00|15716.6|15714.6|15719.9|15717.9|15723.7|15721.7|15716.4|15714.4|296
1640045400000|2021-12-21 00:10:00|15719.7|15717.7|15725.9|15723.9|15729|15727|15717.5|15715.5|435
1640045700000|2021-12-21 00:15:00|15726|15724|15720.1|15718.1|15727|15725|15715|15713|412
1640046000000|2021-12-21 00:20:00|15720.2|15718.2|15710.2|15708.2|15720.4|15718.4|15709.5|15707.5|468
1640046300000|2021-12-21 00:25:00|15710.4|15708.4|15704.4|15702.4|15715.2|15713.2|15703.2|15701.2|590
1640046600000|2021-12-21 00:30:00|15704.5|15702.5|15702.5|15700.5|15708.4|15706.4|15697.9|15695.9|752
1640046900000|2021-12-21 00:35:00|15702.4|15700.4|15716.6|15714.6|15718.6|15716.6|15702|15700|522
1640047200000|2021-12-21 00:40:00|15716.7|15714.7|15721|15719|15724.2|15722.2|15716.1|15714.1|456
1640047500000|2021-12-21 00:45:00|15722.1|15720.1|15717.7|15715.7|15725|15723|15716.6|15714.6|341
1640047800000|2021-12-21 00:50:00|15717.6|15715.6|15718|15716|15723.2|15721.2|15715.1|15713.1|308
1640048100000|2021-12-21 00:55:00|15718.1|15716.1|15717|15715|15721.4|15719.4|15715|15713|232
1640048400000|2021-12-21 01:00:00|15718.1|15716.1|15695.1|15693.1|15722.5|15720.5|15683.9|15681.9|1608
1640048700000|2021-12-21 01:05:00|15695|15693|15698.2|15696.2|15704.7|15702.7|15692.2|15690.2|478
1640049000000|2021-12-21 01:10:00|15698.1|15696.1|15710|15708|15714.7|15712.7|15698.1|15696.1|455
1640049300000|2021-12-21 01:15:00|15710.2|15708.2|15706.6|15704.6|15716.6|15714.6|15705.9|15703.9|491
1640049600000|2021-12-21 01:20:00|15706.5|15704.5|15702|15700|15714.5|15712.5|15702|15700|595
1640049900000|2021-12-21 01:25:00|15702.4|15700.4|15712.4|15710.4|15716.5|15714.5|15700.4|15698.4|402
1640050200000|2021-12-21 01:30:00|15711.9|15709.9|15742|15740|15742.4|15740.4|15710.6|15708.6|1176
1640050500000|2021-12-21 01:35:00|15742.1|15740.1|15752|15750|15764.4|15762.4|15739.9|15737.9|1632
1640050800000|2021-12-21 01:40:00|15751.5|15749.5|15759.1|15757.1|15761.6|15759.6|15748.4|15746.4|786
1640051100000|2021-12-21 01:45:00|15759.2|15757.2|15761.4|15759.4|15763.1|15761.1|15754.2|15752.2|592
1640051400000|2021-12-21 01:50:00|15761.6|15759.6|15767.2|15765.2|15768.2|15766.2|15757|15755|749
1640051700000|2021-12-21 01:55:00|15767.4|15765.4|15763.1|15761.1|15768.6|15766.6|15760.1|15758.1|406
1640052000000|2021-12-21 02:00:00|15763.5|15761.5|15765.4|15763.4|15768.1|15766.1|15759.2|15757.2|538
1640052300000|2021-12-21 02:05:00|15765.5|15763.5|15759.6|15757.6|15768.6|15766.6|15757.2|15755.2|487
1640052600000|2021-12-21 02:10:00|15759.9|15757.9|15756|15754|15761.7|15759.7|15754.4|15752.4|285
1640052900000|2021-12-21 02:15:00|15756.1|15754.1|15753.7|15751.7|15760.6|15758.6|15749.5|15747.5|386
1640053200000|2021-12-21 02:20:00|15753.6|15751.6|15753.6|15751.6|15757.7|15755.7|15753|15751|183
1640053500000|2021-12-21 02:25:00|15753.5|15751.5|15754.9|15752.9|15757.7|15755.7|15752.2|15750.2|179
1640053800000|2021-12-21 02:30:00|15754.6|15752.6|15753.4|15751.4|15757.5|15755.5|15745.4|15743.4|452
1640054100000|2021-12-21 02:35:00|15753.5|15751.5|15747.6|15745.6|15754.7|15752.7|15746.5|15744.5|210
1640054400000|2021-12-21 02:40:00|15747.5|15745.5|15728.7|15726.7|15749.9|15747.9|15728.5|15726.5|682
1640054700000|2021-12-21 02:45:00|15730.2|15728.2|15737|15735|15737.9|15735.9|15728.4|15726.4|403
1640055000000|2021-12-21 02:50:00|15737.1|15735.1|15738.4|15736.4|15742.4|15740.4|15736.5|15734.5|263
1640055300000|2021-12-21 02:55:00|15738.5|15736.5|15735.7|15733.7|15741.9|15739.9|15735.2|15733.2|275
1640055600000|2021-12-21 03:00:00|15735.9|15733.9|15755.1|15753.1|15756|15754|15734.4|15732.4|740
1640055900000|2021-12-21 03:05:00|15755.2|15753.2|15750.2|15748.2|15755.5|15753.5|15748|15746|405
1640056200000|2021-12-21 03:10:00|15750.7|15748.7|15756|15754|15757|15755|15750.5|15748.5|353
1640056500000|2021-12-21 03:15:00|15756.1|15754.1|15776.6|15774.6|15784.4|15782.4|15755.7|15753.7|1373
1640056800000|2021-12-21 03:20:00|15776.1|15774.1|15775|15773|15779|15777|15773|15771|363
1640057100000|2021-12-21 03:25:00|15774.9|15772.9|15773.7|15771.7|15779.7|15777.7|15770.2|15768.2|478
1640057400000|2021-12-21 03:30:00|15773.9|15771.9|15772.4|15770.4|15776|15774|15771.1|15769.1|248
1640057700000|2021-12-21 03:35:00|15772.2|15770.2|15773.6|15771.6|15777.1|15775.1|15770.6|15768.6|253
1640058000000|2021-12-21 03:40:00|15773.5|15771.5|15772.1|15770.1|15773.6|15771.6|15770.4|15768.4|165
1640058300000|2021-12-21 03:45:00|15772.2|15770.2|15767.6|15765.6|15772.5|15770.5|15764.1|15762.1|478
1640058600000|2021-12-21 03:50:00|15767.5|15765.5|15772.5|15770.5|15773.5|15771.5|15766.7|15764.7|263
1640058900000|2021-12-21 03:55:00|15772.4|15770.4|15769|15767|15774.5|15772.5|15767.7|15765.7|285
1640059200000|2021-12-21 04:00:00|15768.9|15766.9|15768|15766|15768.9|15766.9|15762.9|15760.9|280
1640059500000|2021-12-21 04:05:00|15767.9|15765.9|15764.1|15762.1|15771.5|15769.5|15763.1|15761.1|219
1640059800000|2021-12-21 04:10:00|15764|15762|15768.9|15766.9|15769.1|15767.1|15761.6|15759.6|182
1640060100000|2021-12-21 04:15:00|15768.6|15766.6|15765.2|15763.2|15769.4|15767.4|15764.6|15762.6|95
1640060400000|2021-12-21 04:20:00|15765.4|15763.4|15771.2|15769.2|15772|15770|15763.5|15761.5|250
1640060700000|2021-12-21 04:25:00|15771|15769|15774.7|15772.7|15775.2|15773.2|15768.2|15766.2|178
1640061000000|2021-12-21 04:30:00|15774.9|15772.9|15772.9|15770.9|15776.7|15774.7|15772.1|15770.1|170
1640061300000|2021-12-21 04:35:00|15773|15771|15773.1|15771.1|15774.1|15772.1|15770.6|15768.6|67
1640061600000|2021-12-21 04:40:00|15772.7|15770.7|15774.1|15772.1|15779.9|15777.9|15772|15770|233
1640061900000|2021-12-21 04:45:00|15774|15772|15776.2|15774.2|15777.1|15775.1|15770.1|15768.1|193
1640062200000|2021-12-21 04:50:00|15776.1|15774.1|15778.5|15776.5|15778.6|15776.6|15774.9|15772.9|146
1640062500000|2021-12-21 04:55:00|15778.2|15776.2|15774.1|15772.1|15778.5|15776.5|15773|15771|162
1640062800000|2021-12-21 05:00:00|15774.7|15772.7|15786.2|15784.2|15792.6|15790.6|15774.7|15772.7|1083
1640063100000|2021-12-21 05:05:00|15786.4|15784.4|15794|15792|15794.9|15792.9|15783.1|15781.1|497
1640063400000|2021-12-21 05:10:00|15793.9|15791.9|15791.2|15789.2|15794.2|15792.2|15787.4|15785.4|202
1640063700000|2021-12-21 05:15:00|15791.1|15789.1|15787.6|15785.6|15791.2|15789.2|15784.2|15782.2|179
1640064000000|2021-12-21 05:20:00|15787.7|15785.7|15789.1|15787.1|15789.1|15787.1|15783.5|15781.5|219
1640064300000|2021-12-21 05:25:00|15788.9|15786.9|15785.6|15783.6|15788.9|15786.9|15784.9|15782.9|167
1640064600000|2021-12-21 05:30:00|15785.5|15783.5|15787.4|15785.4|15789|15787|15781.7|15779.7|289
1640064900000|2021-12-21 05:35:00|15787.2|15785.2|15784.1|15782.1|15787.4|15785.4|15781|15779|195
1640065200000|2021-12-21 05:40:00|15783.7|15781.7|15789.9|15787.9|15790.2|15788.2|15783.7|15781.7|217
1640065500000|2021-12-21 05:45:00|15790.1|15788.1|15791.2|15789.2|15792.2|15790.2|15785.9|15783.9|197
1640065800000|2021-12-21 05:50:00|15791|15789|15788.1|15786.1|15793.6|15791.6|15787.5|15785.5|243
1640066100000|2021-12-21 05:55:00|15787.9|15785.9|15792.4|15790.4|15793.6|15791.6|15786.1|15784.1|226
1640066400000|2021-12-21 06:00:00|15791.5|15789.5|15801.9|15799.9|15803.9|15801.9|15789.5|15787.5|728
1640066700000|2021-12-21 06:05:00|15803.1|15801.1|15798|15796|15803.9|15801.9|15795.5|15793.5|391
1640067000000|2021-12-21 06:10:00|15798.1|15796.1|15804.2|15802.2|15804.9|15802.9|15795.2|15793.2|367
1640067300000|2021-12-21 06:15:00|15804.5|15802.5|15813.9|15811.9|15816.1|15814.1|15803.6|15801.6|874
1640067600000|2021-12-21 06:20:00|15813.6|15811.6|15810.4|15808.4|15816.1|15814.1|15808.4|15806.4|244
1640067900000|2021-12-21 06:25:00|15810.6|15808.6|15801.6|15799.6|15810.9|15808.9|15800.5|15798.5|359
1640068200000|2021-12-21 06:30:00|15801.5|15799.5|15805.5|15803.5|15807.7|15805.7|15801|15799|288
1640068500000|2021-12-21 06:35:00|15805.6|15803.6|15806.4|15804.4|15811|15809|15805|15803|190
1640068800000|2021-12-21 06:40:00|15806.5|15804.5|15811.9|15809.9|15811.9|15809.9|15803|15801|179
1640069100000|2021-12-21 06:45:00|15812.1|15810.1|15818.7|15816.7|15821.1|15819.1|15807.6|15805.6|408
1640069400000|2021-12-21 06:50:00|15819|15817|15833.4|15831.4|15835.1|15833.1|15818.7|15816.7|1031
1640069700000|2021-12-21 06:55:00|15833.5|15831.5|15829.4|15827.4|15835.2|15833.2|15827.9|15825.9|429
1640070000000|2021-12-21 07:00:00|15829.2|15827.2|15815.4|15813.4|15831.1|15829.1|15814.6|15812.6|747
1640070300000|2021-12-21 07:05:00|15815.2|15813.2|15820.9|15818.9|15821.4|15819.4|15810.5|15808.5|590
1640070600000|2021-12-21 07:10:00|15821|15819|15821.5|15819.5|15822.6|15820.6|15817|15815|276
1640070900000|2021-12-21 07:15:00|15821.4|15819.4|15822.6|15820.6|15830.7|15828.7|15820.7|15818.7|533
1640071200000|2021-12-21 07:20:00|15822.2|15820.2|15813.2|15811.2|15823|15821|15812.2|15810.2|388
1640071500000|2021-12-21 07:25:00|15813.5|15811.5|15814.2|15812.2|15814.4|15812.4|15802.5|15800.5|564
1640071800000|2021-12-21 07:30:00|15813.7|15811.7|15797.6|15795.6|15813.7|15811.7|15795.9|15793.9|631
1640072100000|2021-12-21 07:35:00|15796.7|15794.7|15803.9|15801.9|15806.2|15804.2|15793|15791|516
1640072400000|2021-12-21 07:40:00|15803.7|15801.7|15800.4|15798.4|15806|15804|15792.7|15790.7|612
1640072700000|2021-12-21 07:45:00|15800.6|15798.6|15792.4|15790.4|15800.9|15798.9|15787.1|15785.1|583
1640073000000|2021-12-21 07:50:00|15792.2|15790.2|15792.2|15790.2|15798.1|15796.1|15787.7|15785.7|341
1640073300000|2021-12-21 07:55:00|15792.1|15790.1|15794.4|15792.4|15796.2|15794.2|15787.5|15785.5|393
1640073600000|2021-12-21 08:00:00|15795|15793|15774.1|15772.1|15795|15793|15761.6|15759.6|2199
1640073900000|2021-12-21 08:05:00|15774.4|15772.4|15769.2|15767.2|15775.4|15773.4|15762.9|15760.9|727
1640074200000|2021-12-21 08:10:00|15770.2|15768.2|15774.4|15772.4|15776.7|15774.7|15760|15758|739
1640074500000|2021-12-21 08:15:00|15774.6|15772.6|15766.9|15764.9|15777.2|15775.2|15760.4|15758.4|543
1640074800000|2021-12-21 08:20:00|15766.7|15764.7|15769.9|15767.9|15776.1|15774.1|15759.9|15757.9|565
1640075100000|2021-12-21 08:25:00|15770|15768|15754.9|15752.9|15770.4|15768.4|15752.4|15750.4|1004
1640075400000|2021-12-21 08:30:00|15755|15753|15756.9|15754.9|15758.9|15756.9|15742.6|15740.6|1254
1640075700000|2021-12-21 08:35:00|15757|15755|15774.6|15772.6|15775.1|15773.1|15756.7|15754.7|794
1640076000000|2021-12-21 08:40:00|15774.4|15772.4|15771.5|15769.5|15776.9|15774.9|15764.9|15762.9|704
1640076300000|2021-12-21 08:45:00|15771.6|15769.6|15772.7|15770.7|15782.2|15780.2|15767.4|15765.4|928
1640076600000|2021-12-21 08:50:00|15772.9|15770.9|15769.9|15767.9|15776.5|15774.5|15768.4|15766.4|423
1640076900000|2021-12-21 08:55:00|15769.7|15767.7|15773|15771|15775.2|15773.2|15763.7|15761.7|504
1640077200000|2021-12-21 09:00:00|15772.6|15770.6|15765|15763|15775|15773|15758.7|15756.7|650
1640077500000|2021-12-21 09:05:00|15765.1|15763.1|15780.1|15778.1|15782|15780|15765|15763|585
1640077800000|2021-12-21 09:10:00|15780|15778|15784.6|15782.6|15786.7|15784.7|15776.9|15774.9|820
1640078100000|2021-12-21 09:15:00|15784.5|15782.5|15787.2|15785.2|15787.5|15785.5|15779.1|15777.1|608
1640078400000|2021-12-21 09:20:00|15786.5|15784.5|15778.6|15776.6|15788.2|15786.2|15776.9|15774.9|439
1640078700000|2021-12-21 09:25:00|15778.7|15776.7|15780|15778|15782.9|15780.9|15776.7|15774.7|319
1640079000000|2021-12-21 09:30:00|15779.9|15777.9|15763.9|15761.9|15781.9|15779.9|15762.9|15760.9|586
1640079300000|2021-12-21 09:35:00|15764.1|15762.1|15769|15767|15776.1|15774.1|15756.9|15754.9|682
1640079600000|2021-12-21 09:40:00|15769.1|15767.1|15756.9|15754.9|15770.9|15768.9|15755.4|15753.4|483
1640079900000|2021-12-21 09:45:00|15756.7|15754.7|15735.2|15733.2|15757.4|15755.4|15735.2|15733.2|784
1640080200000|2021-12-21 09:50:00|15735.9|15733.9|15749.2|15747.2|15749.4|15747.4|15732.6|15730.6|777
1640080500000|2021-12-21 09:55:00|15749.1|15747.1|15736.9|15734.9|15749.1|15747.1|15734.9|15732.9|543
1640080800000|2021-12-21 10:00:00|15737.2|15735.2|15734.6|15732.6|15739.1|15737.1|15724.6|15722.6|1078
1640081100000|2021-12-21 10:05:00|15734.7|15732.7|15745.9|15743.9|15746.7|15744.7|15730.6|15728.6|428
1640081400000|2021-12-21 10:10:00|15745.7|15743.7|15744.2|15742.2|15751|15749|15740.9|15738.9|376
1640081700000|2021-12-21 10:15:00|15744.1|15742.1|15761.6|15759.6|15764.7|15762.7|15744.1|15742.1|847
1640082000000|2021-12-21 10:20:00|15761.7|15759.7|15762.9|15760.9|15768.4|15766.4|15759.1|15757.1|537
1640082300000|2021-12-21 10:25:00|15763|15761|15746.7|15744.7|15764.7|15762.7|15745.4|15743.4|530
1640082600000|2021-12-21 10:30:00|15746.6|15744.6|15757.7|15755.7|15760.1|15758.1|15743.7|15741.7|450
1640082900000|2021-12-21 10:35:00|15757.6|15755.6|15762.6|15760.6|15770.7|15768.7|15757.1|15755.1|566
1640083200000|2021-12-21 10:40:00|15762.7|15760.7|15753.9|15751.9|15763.4|15761.4|15751.4|15749.4|352
1640083500000|2021-12-21 10:45:00|15754.1|15752.1|15758.4|15756.4|15762.2|15760.2|15750.2|15748.2|390
1640083800000|2021-12-21 10:50:00|15758.2|15756.2|15758.6|15756.6|15759.7|15757.7|15750.5|15748.5|221
1640084100000|2021-12-21 10:55:00|15758.7|15756.7|15763.9|15761.9|15768|15766|15754.6|15752.6|348
1640084400000|2021-12-21 11:00:00|15764|15762|15768.2|15766.2|15771.2|15769.2|15760.4|15758.4|393
1640084700000|2021-12-21 11:05:00|15768.1|15766.1|15771.6|15769.6|15773.7|15771.7|15762.2|15760.2|377
1640085000000|2021-12-21 11:10:00|15771.4|15769.4|15776.9|15774.9|15776.9|15774.9|15768.9|15766.9|392
1640085300000|2021-12-21 11:15:00|15777|15775|15786|15784|15790.1|15788.1|15773.6|15771.6|874
1640085600000|2021-12-21 11:20:00|15786.1|15784.1|15788.5|15786.5|15794|15792|15779.4|15777.4|549
1640085900000|2021-12-21 11:25:00|15788.6|15786.6|15809.6|15807.6|15812.2|15810.2|15785.4|15783.4|1176
1640086200000|2021-12-21 11:30:00|15809.5|15807.5|15807.1|15805.1|15811.2|15809.2|15802|15800|538
1640086500000|2021-12-21 11:35:00|15807.2|15805.2|15807.7|15805.7|15816.2|15814.2|15807|15805|663
1640086800000|2021-12-21 11:40:00|15808.2|15806.2|15798.6|15796.6|15809.1|15807.1|15796.2|15794.2|586
1640087100000|2021-12-21 11:45:00|15798.9|15796.9|15810.7|15808.7|15811.2|15809.2|15798|15796|407
1640087400000|2021-12-21 11:50:00|15810.5|15808.5|15808|15806|15810.9|15808.9|15803.2|15801.2|347
1640087700000|2021-12-21 11:55:00|15807.9|15805.9|15807.2|15805.2|15810.9|15808.9|15805.2|15803.2|357
1640088000000|2021-12-21 12:00:00|15807.5|15805.5|15804|15802|15807.9|15805.9|15800.7|15798.7|456
1640088300000|2021-12-21 12:05:00|15803.9|15801.9|15796.7|15794.7|15804.2|15802.2|15796.5|15794.5|493
1640088600000|2021-12-21 12:10:00|15796.9|15794.9|15800.4|15798.4|15805.4|15803.4|15796.6|15794.6|347
1640088900000|2021-12-21 12:15:00|15800.6|15798.6|15800|15798|15803|15801|15794.6|15792.6|452
1640089200000|2021-12-21 12:20:00|15799.9|15797.9|15806|15804|15814.6|15812.6|15797.5|15795.5|738
1640089500000|2021-12-21 12:25:00|15806.1|15804.1|15813.4|15811.4|15818.9|15816.9|15805.7|15803.7|757
1640089800000|2021-12-21 12:30:00|15813.5|15811.5|15809.5|15807.5|15814.9|15812.9|15805|15803|519
1640090100000|2021-12-21 12:35:00|15809.4|15807.4|15810.9|15808.9|15814|15812|15805.4|15803.4|419
1640090400000|2021-12-21 12:40:00|15811|15809|15811|15809|15813|15811|15807.4|15805.4|334
1640090700000|2021-12-21 12:45:00|15811.1|15809.1|15818.2|15816.2|15824.7|15822.7|15811.1|15809.1|938
1640091000000|2021-12-21 12:50:00|15818.1|15816.1|15824|15822|15826.9|15824.9|15817.4|15815.4|465
1640091300000|2021-12-21 12:55:00|15823.9|15821.9|15821.5|15819.5|15827.9|15825.9|15819.2|15817.2|483
1640091600000|2021-12-21 13:00:00|15822.2|15820.2|15803.6|15801.6|15822.5|15820.5|15802.4|15800.4|1127
1640091900000|2021-12-21 13:05:00|15803.5|15801.5|15791.4|15789.4|15806.9|15804.9|15789.7|15787.7|1267
1640092200000|2021-12-21 13:10:00|15791.2|15789.2|15790.5|15788.5|15798.5|15796.5|15785.4|15783.4|1268
1640092500000|2021-12-21 13:15:00|15791.1|15789.1|15796.6|15794.6|15801.6|15799.6|15789.9|15787.9|851
1640092800000|2021-12-21 13:20:00|15796.5|15794.5|15796.2|15794.2|15802.5|15800.5|15794.2|15792.2|608
1640093100000|2021-12-21 13:25:00|15796.1|15794.1|15794.7|15792.7|15801|15799|15794.7|15792.7|418
1640093400000|2021-12-21 13:30:00|15795.2|15793.2|15804.6|15802.6|15808.6|15806.6|15790.9|15788.9|990
1640093700000|2021-12-21 13:35:00|15804.7|15802.7|15794.6|15792.6|15806.5|15804.5|15794.1|15792.1|554
1640094000000|2021-12-21 13:40:00|15794.7|15792.7|15800.2|15798.2|15801.6|15799.6|15793.5|15791.5|480
1640094300000|2021-12-21 13:45:00|15800.1|15798.1|15796.5|15794.5|15807.1|15805.1|15794.6|15792.6|1003
1640094600000|2021-12-21 13:50:00|15796.4|15794.4|15805.5|15803.5|15807.7|15805.7|15795.2|15793.2|478
1640094900000|2021-12-21 13:55:00|15805.6|15803.6|15810.5|15808.5|15814.6|15812.6|15802.1|15800.1|823
1640095200000|2021-12-21 14:00:00|15810.2|15808.2|15798.6|15796.6|15812.2|15810.2|15798.5|15796.5|843
1640095500000|2021-12-21 14:05:00|15799.1|15797.1|15801.7|15799.7|15801.9|15799.9|15793.9|15791.9|667
1640095800000|2021-12-21 14:10:00|15801.9|15799.9|15788.9|15786.9|15805.6|15803.6|15783.7|15781.7|1284
1640096100000|2021-12-21 14:15:00|15788.4|15786.4|15783|15781|15793|15791|15780.7|15778.7|1324
1640096400000|2021-12-21 14:20:00|15783.1|15781.1|15773.2|15771.2|15783.9|15781.9|15771|15769|1575
1640096700000|2021-12-21 14:25:00|15773.5|15771.5|15770.1|15768.1|15781.1|15779.1|15767|15765|1763
1640097000000|2021-12-21 14:30:00|15769.6|15768.6|15760.2|15759.2|15805.9|15804.9|15759.4|15758.4|18544
1640097300000|2021-12-21 14:35:00|15760.7|15759.7|15767.7|15766.7|15784.6|15783.6|15736.7|15735.7|13158
1640097600000|2021-12-21 14:40:00|15767.6|15766.6|15731.1|15730.1|15772.2|15771.2|15716.1|15715.1|12756
1640097900000|2021-12-21 14:45:00|15730.6|15729.6|15693|15692|15732.6|15731.6|15691.5|15690.5|11341
1640098200000|2021-12-21 14:50:00|15692.6|15691.6|15677.4|15676.4|15716.5|15715.5|15677.2|15676.2|11524
1640098500000|2021-12-21 14:55:00|15677.9|15676.9|15672.1|15671.1|15696.4|15695.4|15671.7|15670.7|8085
1640098800000|2021-12-21 15:00:00|15672.4|15671.4|15674.1|15673.1|15699.1|15698.1|15663.4|15662.4|9662
1640099100000|2021-12-21 15:05:00|15674.9|15673.9|15666.9|15665.9|15701.4|15700.4|15665.4|15664.4|8806
1640099400000|2021-12-21 15:10:00|15667.6|15666.6|15678.9|15677.9|15685.7|15684.7|15654|15653|7892
1640099700000|2021-12-21 15:15:00|15678.5|15677.5|15711.2|15710.2|15712|15711|15676.2|15675.2|6517
1640100000000|2021-12-21 15:20:00|15711|15710|15658.4|15657.4|15714.2|15713.2|15656.7|15655.7|8022
1640100300000|2021-12-21 15:25:00|15657.5|15656.5|15631.7|15630.7|15661.2|15660.2|15620.5|15619.5|12517
1640100600000|2021-12-21 15:30:00|15632.4|15631.4|15615.9|15614.9|15650.4|15649.4|15614.2|15613.2|7610
1640100900000|2021-12-21 15:35:00|15615.8|15614.8|15633.7|15632.7|15643.3|15642.3|15611.7|15610.7|7603
1640101200000|2021-12-21 15:40:00|15633.4|15632.4|15647|15646|15651.9|15650.9|15627.4|15626.4|5531
1640101500000|2021-12-21 15:45:00|15647.3|15646.3|15649.4|15648.4|15660.9|15659.9|15622.9|15621.9|7141
1640101800000|2021-12-21 15:50:00|15649.3|15648.3|15665.7|15664.7|15669.4|15668.4|15640.4|15639.4|5492
1640102100000|2021-12-21 15:55:00|15665.5|15664.5|15677.4|15676.4|15684.9|15683.9|15663.4|15662.4|4921
1640102400000|2021-12-21 16:00:00|15677|15676|15694.2|15693.2|15696.2|15695.2|15665.4|15664.4|4924
1640102700000|2021-12-21 16:05:00|15695.2|15694.2|15739.7|15738.7|15741.9|15740.9|15695.2|15694.2|7666
1640103000000|2021-12-21 16:10:00|15739.5|15738.5|15746.4|15745.4|15747.2|15746.2|15728.9|15727.9|5912
1640103300000|2021-12-21 16:15:00|15746.2|15745.2|15726.2|15725.2|15748.2|15747.2|15722.9|15721.9|5401
1640103600000|2021-12-21 16:20:00|15726.9|15725.9|15716.4|15715.4|15734.8|15733.8|15713.4|15712.4|3950
1640103900000|2021-12-21 16:25:00|15716.7|15715.7|15728.9|15727.9|15732|15731|15713.9|15712.9|3382
1640104200000|2021-12-21 16:30:00|15729.5|15728.5|15741.4|15740.4|15749.4|15748.4|15727.9|15726.9|3597
1640104500000|2021-12-21 16:35:00|15740.7|15739.7|15777.2|15776.2|15778.4|15777.4|15729.5|15728.5|6232
1640104800000|2021-12-21 16:40:00|15776.9|15775.9|15798.9|15797.9|15801.7|15800.7|15771.7|15770.7|7427
1640105100000|2021-12-21 16:45:00|15799|15798|15787.3|15786.3|15800.9|15799.9|15786.9|15785.9|3649
1640105400000|2021-12-21 16:50:00|15787.2|15786.2|15802.2|15801.2|15802.9|15801.9|15786.2|15785.2|3052
1640105700000|2021-12-21 16:55:00|15802.4|15801.4|15786.7|15785.7|15808.4|15807.4|15777.5|15776.5|5982
1640106000000|2021-12-21 17:00:00|15786.9|15785.9|15792.2|15791.2|15809.4|15808.4|15786.3|15785.3|4502
1640106300000|2021-12-21 17:05:00|15790.2|15789.2|15801.4|15800.4|15802.7|15801.7|15777.8|15776.8|3321
1640106600000|2021-12-21 17:10:00|15800.9|15799.9|15819.7|15818.7|15825.3|15824.3|15793.2|15792.2|5704
1640106900000|2021-12-21 17:15:00|15819.9|15818.9|15822.4|15821.4|15829.2|15828.2|15813.2|15812.2|2981
1640107200000|2021-12-21 17:20:00|15822.2|15821.2|15822.2|15821.2|15823.3|15822.3|15809.7|15808.7|2284
1640107500000|2021-12-21 17:25:00|15822.4|15821.4|15843.9|15842.9|15846.2|15845.2|15816.5|15815.5|4669
1640107800000|2021-12-21 17:30:00|15844|15843|15850.2|15849.2|15857.2|15856.2|15838.2|15837.2|4981
1640108100000|2021-12-21 17:35:00|15850.4|15849.4|15848.7|15847.7|15859.3|15858.3|15840.2|15839.2|3852
1640108400000|2021-12-21 17:40:00|15850.5|15849.5|15848.7|15847.7|15852.2|15851.2|15842.5|15841.5|2263
1640108700000|2021-12-21 17:45:00|15848.3|15847.3|15851|15850|15862.5|15861.5|15847.5|15846.5|2502
1640109000000|2021-12-21 17:50:00|15851.5|15850.5|15855|15854|15866.2|15865.2|15846.3|15845.3|3423
1640109300000|2021-12-21 17:55:00|15854.5|15853.5|15873|15872|15875.5|15874.5|15854.2|15853.2|2957
1640109600000|2021-12-21 18:00:00|15873.1|15872.1|15870.2|15869.2|15877.2|15876.2|15862.7|15861.7|2946
1640109900000|2021-12-21 18:05:00|15870.1|15869.1|15869.1|15868.1|15874.6|15873.6|15856|15855|2587
1640110200000|2021-12-21 18:10:00|15869.2|15868.2|15861.6|15860.6|15870.7|15869.7|15854.7|15853.7|2788
1640110500000|2021-12-21 18:15:00|15861.7|15860.7|15869.3|15868.3|15875|15874|15856.7|15855.7|1965
1640110800000|2021-12-21 18:20:00|15869.2|15868.2|15893.5|15892.5|15893.8|15892.8|15867.8|15866.8|3649
1640111100000|2021-12-21 18:25:00|15893.6|15892.6|15893.5|15892.5|15895.3|15894.3|15884.7|15883.7|1995
1640111400000|2021-12-21 18:30:00|15893.2|15892.2|15907.7|15906.7|15909.3|15908.3|15893.2|15892.2|3091
1640111700000|2021-12-21 18:35:00|15907.5|15906.5|15915.7|15914.7|15921.6|15920.6|15906.1|15905.1|4387
1640112000000|2021-12-21 18:40:00|15915.8|15914.8|15925.3|15924.3|15929.3|15928.3|15912.2|15911.2|3200
1640112300000|2021-12-21 18:45:00|15925.7|15924.7|15929.6|15928.6|15932|15931|15922|15921|2304
1640112600000|2021-12-21 18:50:00|15929.7|15928.7|15922.2|15921.2|15933.6|15932.6|15919.3|15918.3|2461
1640112900000|2021-12-21 18:55:00|15922.5|15921.5|15924|15923|15926.8|15925.8|15917|15916|1945
1640113200000|2021-12-21 19:00:00|15924.1|15923.1|15941|15940|15943.3|15942.3|15919.2|15918.2|3924
1640113500000|2021-12-21 19:05:00|15941.2|15940.2|15937.6|15936.6|15946|15945|15933|15932|2467
1640113800000|2021-12-21 19:10:00|15937.7|15936.7|15938.3|15937.3|15943.5|15942.5|15934.5|15933.5|2049
1640114100000|2021-12-21 19:15:00|15938.7|15937.7|15947.8|15946.8|15948.2|15947.2|15936.2|15935.2|2423
1640114400000|2021-12-21 19:20:00|15947.7|15946.7|15932|15931|15948.8|15947.8|15930.3|15929.3|3194
1640114700000|2021-12-21 19:25:00|15932.3|15931.3|15944.5|15943.5|15946.1|15945.1|15932.2|15931.2|1884
1640115000000|2021-12-21 19:30:00|15944.7|15943.7|15947|15946|15959.2|15958.2|15944.5|15943.5|3776
1640115300000|2021-12-21 19:35:00|15947.1|15946.1|15933.1|15932.1|15949.3|15948.3|15932|15931|2658
1640115600000|2021-12-21 19:40:00|15933.6|15932.6|15931.7|15930.7|15948.7|15947.7|15929.6|15928.6|3954
1640115900000|2021-12-21 19:45:00|15931.6|15930.6|15953.5|15952.5|15961|15960|15930.8|15929.8|3789
1640116200000|2021-12-21 19:50:00|15953.3|15952.3|15965|15964|15966.7|15965.7|15953|15952|3462
1640116500000|2021-12-21 19:55:00|15964.7|15963.7|15981.7|15980.7|15982.5|15981.5|15963.7|15962.7|4469
1640116800000|2021-12-21 20:00:00|15982.1|15981.1|15984.3|15983.3|15989.7|15988.7|15977|15976|3677
1640117100000|2021-12-21 20:05:00|15984.2|15983.2|15963.8|15962.8|15984.8|15983.8|15962.2|15961.2|3492
1640117400000|2021-12-21 20:10:00|15963.7|15962.7|15962.2|15961.2|15974.5|15973.5|15956.7|15955.7|3095
1640117700000|2021-12-21 20:15:00|15962.5|15961.5|15955|15954|15968.2|15967.2|15951.5|15950.5|3337
1640118000000|2021-12-21 20:20:00|15955.4|15954.4|15935.9|15934.9|15956.6|15955.6|15933.3|15932.3|4682
1640118300000|2021-12-21 20:25:00|15935.8|15934.8|15949.6|15948.6|15953.5|15952.5|15934.8|15933.8|3677
1640118600000|2021-12-21 20:30:00|15949.4|15948.4|15952.1|15951.1|15962.1|15961.1|15944.8|15943.8|3856
1640118900000|2021-12-21 20:35:00|15951.9|15950.9|15947.6|15946.6|15959.9|15958.9|15935.6|15934.6|4184
1640119200000|2021-12-21 20:40:00|15947.1|15946.1|15929.9|15928.9|15947.4|15946.4|15921.9|15920.9|5097
1640119500000|2021-12-21 20:45:00|15929.6|15928.6|15928.4|15927.4|15933.9|15932.9|15918.5|15917.5|5012
1640119800000|2021-12-21 20:50:00|15928.6|15927.6|15986.1|15985.1|15991.1|15990.1|15927.3|15926.3|10179
1640120100000|2021-12-21 20:55:00|15985.9|15984.9|15981.6|15980.6|15995.6|15994.6|15966.4|15965.4|17505
1640120400000|2021-12-21 21:00:00|15982.1|15980.1|15973.5|15971.5|15984.1|15982.1|15967|15965|5908
1640120700000|2021-12-21 21:05:00|15974.3|15972.3|15980|15978|15982.3|15980.3|15973|15971|1822
1640121000000|2021-12-21 21:10:00|15980.5|15978.5|15980|15978|15981.6|15979.6|15974.6|15972.6|1524
1640121300000|2021-12-21 21:15:00|15980.3|15978.3|15981.4|15979.4|15982|15980|15979.4|15977.4|305
1640121600000|2021-12-21 21:20:00|15981.5|15979.5|15987|15985|15987.5|15985.5|15979.9|15977.9|534
1640121900000|2021-12-21 21:25:00|15987.1|15985.1|15985.5|15983.5|15987.1|15985.1|15984.3|15982.3|232
1640122200000|2021-12-21 21:30:00|15985.4|15983.4|15985.8|15983.8|15987.6|15985.6|15984.1|15982.1|322
1640122500000|2021-12-21 21:35:00|15985.9|15983.9|15985.6|15983.6|15986.5|15984.5|15983.5|15981.5|255
1640122800000|2021-12-21 21:40:00|15985.8|15983.8|15987.1|15985.1|15987.5|15985.5|15984.5|15982.5|292
1640123100000|2021-12-21 21:45:00|15987|15985|15988|15986|15989|15987|15986.4|15984.4|285
1640123400000|2021-12-21 21:50:00|15987.6|15985.6|15986.9|15984.9|15988|15986|15984.8|15982.8|228
1640123700000|2021-12-21 21:55:00|15986.8|15984.8|15985.7|15980.7|15987.3|15985.3|15983.1|15980.5|376
1640124000000|2021-12-21 22:00:00|15986.3|15981.3|15986.3|15981.3|15987.1|15982.1|15984.4|15979.4|0
1640124300000|2021-12-21 22:05:00|15987.2|15982.2|15984.9|15979.9|15987.2|15982.2|15984.7|15979.7|0
1640124600000|2021-12-21 22:10:00|15985|15980|15984|15979|15985|15980|15983.7|15978.7|0
1640124900000|2021-12-21 22:15:00|15983.8|15978.8|15986|15981|15986|15981|15983.7|15978.7|0
1640125200000|2021-12-21 22:20:00|15985.8|15980.8|15983.3|15978.3|15985.8|15980.8|15982.8|15977.8|0
1640125500000|2021-12-21 22:25:00|15983.2|15978.2|15984.5|15979.5|15984.5|15979.5|15983|15978|0
1640125800000|2021-12-21 22:30:00|15984.6|15979.6|15983.7|15978.7|15986|15981|15983.4|15978.4|0
1640126100000|2021-12-21 22:35:00|15983.8|15978.8|15984.2|15979.2|15985.5|15980.5|15983.8|15978.8|0
1640126400000|2021-12-21 22:40:00|15984.3|15979.3|15983.6|15978.6|15985|15980|15982.8|15977.8|0
1640126700000|2021-12-21 22:45:00|15983.1|15978.1|15982.5|15977.5|15983.6|15978.6|15982.5|15977.5|0
1640127000000|2021-12-21 22:50:00|15983|15978|15983.3|15978.3|15983.8|15978.8|15982.4|15977.4|0
1640127300000|2021-12-21 22:55:00|15983.1|15978.1|15981.2|15976.2|15984.2|15979.2|15981.2|15976.2|0
1640127600000|2021-12-21 23:00:00|15988.1|15986.1|15980.6|15978.6|15991.1|15989.1|15969.8|15967.8|791
1640127900000|2021-12-21 23:05:00|15979.9|15977.9|15978.4|15976.4|15985.5|15983.5|15973.6|15971.6|366
1640128200000|2021-12-21 23:10:00|15981|15979|15976|15974|15981.1|15979.1|15973.5|15971.5|252
1640128500000|2021-12-21 23:15:00|15976.1|15974.1|15964.6|15962.6|15976.9|15974.9|15963.9|15961.9|402
1640128800000|2021-12-21 23:20:00|15964.8|15962.8|15971.9|15969.9|15972|15970|15964.8|15962.8|307
1640129100000|2021-12-21 23:25:00|15971.8|15969.8|15968.5|15966.5|15971.8|15969.8|15966.5|15964.5|286
1640129400000|2021-12-21 23:30:00|15968.9|15966.9|15973.9|15971.9|15974.6|15972.6|15964.3|15962.3|409
1640129700000|2021-12-21 23:35:00|15973.8|15971.8|15970.3|15968.3|15973.8|15971.8|15969.4|15967.4|135
1640130000000|2021-12-21 23:40:00|15970.1|15968.1|15968.1|15966.1|15971.3|15969.3|15966.8|15964.8|155
1640130300000|2021-12-21 23:45:00|15967.1|15965.1|15966.5|15964.5|15971.3|15969.3|15964.4|15962.4|371
1640130600000|2021-12-21 23:50:00|15966.1|15964.1|15968.8|15966.8|15968.8|15966.8|15964.9|15962.9|133
1640130900000|2021-12-21 23:55:00|15969|15967|15969.4|15967.4|15970.6|15968.6|15966|15964|159
1640131200000|2021-12-22 00:00:00|15969.5|15967.5|15976.6|15974.6|15978.3|15976.3|15965.3|15963.3|685
1640131500000|2021-12-22 00:05:00|15975.4|15973.4|15973.4|15971.4|15978.8|15976.8|15972.5|15970.5|282
1640131800000|2021-12-22 00:10:00|15973.5|15971.5|15969.9|15967.9|15975.9|15973.9|15968.1|15966.1|326
1640132100000|2021-12-22 00:15:00|15969.8|15967.8|15959.1|15957.1|15969.8|15967.8|15958.3|15956.3|756
1640132400000|2021-12-22 00:20:00|15959.3|15957.3|15963.9|15961.9|15964.4|15962.4|15949.4|15947.4|887
1640132700000|2021-12-22 00:25:00|15963.6|15961.6|15966.5|15964.5|15967.9|15965.9|15962.4|15960.4|306
1640133000000|2021-12-22 00:30:00|15967.4|15965.4|15964.5|15962.5|15967.6|15965.6|15960.9|15958.9|227
1640133300000|2021-12-22 00:35:00|15963.8|15961.8|15963.5|15961.5|15965.1|15963.1|15960.8|15958.8|195
1640133600000|2021-12-22 00:40:00|15963|15961|15964|15962|15967.3|15965.3|15962.5|15960.5|185
1640133900000|2021-12-22 00:45:00|15964.1|15962.1|15958.4|15956.4|15965.5|15963.5|15957|15955|273
1640134200000|2021-12-22 00:50:00|15958.5|15956.5|15958.3|15956.3|15959.8|15957.8|15956.8|15954.8|200
1640134500000|2021-12-22 00:55:00|15958.5|15956.5|15952.8|15950.8|15961.8|15959.8|15952|15950|488
1640134800000|2021-12-22 01:00:00|15952.4|15950.4|15957|15955|15958.4|15956.4|15950.1|15948.1|428
1640135100000|2021-12-22 01:05:00|15956.9|15954.9|15958.1|15956.1|15963.9|15961.9|15956.6|15954.6|346
1640135400000|2021-12-22 01:10:00|15958.5|15956.5|15958|15956|15961.8|15959.8|15956.3|15954.3|205
1640135700000|2021-12-22 01:15:00|15957.9|15955.9|15960.5|15958.5|15961.5|15959.5|15954.9|15952.9|150
1640136000000|2021-12-22 01:20:00|15960.4|15958.4|15963.6|15961.6|15966.8|15964.8|15960.4|15958.4|239
1640136300000|2021-12-22 01:25:00|15963.5|15961.5|15965.4|15963.4|15966.8|15964.8|15961.5|15959.5|159
1640136600000|2021-12-22 01:30:00|15965.3|15963.3|15969.6|15967.6|15970.1|15968.1|15964.4|15962.4|300
1640136900000|2021-12-22 01:35:00|15970.3|15968.3|15974.3|15972.3|15976|15974|15967.4|15965.4|370
1640137200000|2021-12-22 01:40:00|15974.1|15972.1|15971.3|15969.3|15975.4|15973.4|15970|15968|157
1640137500000|2021-12-22 01:45:00|15971|15969|15959.4|15957.4|15971|15969|15959.3|15957.3|375
1640137800000|2021-12-22 01:50:00|15959.3|15957.3|15955.6|15953.6|15961.8|15959.8|15950.4|15948.4|510
1640138100000|2021-12-22 01:55:00|15955.5|15953.5|15953.1|15951.1|15958.6|15956.6|15951.8|15949.8|304
1640138400000|2021-12-22 02:00:00|15953.3|15951.3|15959.9|15957.9|15959.9|15957.9|15951.9|15949.9|229
1640138700000|2021-12-22 02:05:00|15960|15958|15956.1|15954.1|15960.1|15958.1|15953.6|15951.6|144
1640139000000|2021-12-22 02:10:00|15956|15954|15958.6|15956.6|15960.4|15958.4|15955.9|15953.9|115
1640139300000|2021-12-22 02:15:00|15958.4|15956.4|15949.9|15947.9|15960|15958|15949.8|15947.8|163
1640139600000|2021-12-22 02:20:00|15950|15948|15952.6|15950.6|15955.9|15953.9|15946.9|15944.9|310
1640139900000|2021-12-22 02:25:00|15952.5|15950.5|15957|15955|15957.1|15955.1|15949.9|15947.9|137
1640140200000|2021-12-22 02:30:00|15956.8|15954.8|15956.8|15954.8|15958.8|15956.8|15952.9|15950.9|187
1640140500000|2021-12-22 02:35:00|15956.6|15954.6|15955|15953|15957.5|15955.5|15951.5|15949.5|207
1640140800000|2021-12-22 02:40:00|15954.3|15952.3|15950.4|15948.4|15956|15954|15950.3|15948.3|165
1640141100000|2021-12-22 02:45:00|15950.5|15948.5|15937.3|15935.3|15950.5|15948.5|15936.1|15934.1|660
1640141400000|2021-12-22 02:50:00|15937.4|15935.4|15936.8|15934.8|15939.4|15937.4|15932.1|15930.1|462
1640141700000|2021-12-22 02:55:00|15937|15935|15938.9|15936.9|15939.4|15937.4|15936.8|15934.8|87
1640142000000|2021-12-22 03:00:00|15938.8|15936.8|15933.1|15931.1|15938.8|15936.8|15930.5|15928.5|388
1640142300000|2021-12-22 03:05:00|15933.3|15931.3|15937|15935|15940.1|15938.1|15933|15931|329
1640142600000|2021-12-22 03:10:00|15937.1|15935.1|15937.6|15935.6|15938.8|15936.8|15932.6|15930.6|147
1640142900000|2021-12-22 03:15:00|15937.8|15935.8|15936.4|15934.4|15938.8|15936.8|15935.5|15933.5|106
1640143200000|2021-12-22 03:20:00|15936.3|15934.3|15936|15934|15937.3|15935.3|15932.6|15930.6|186
1640143500000|2021-12-22 03:25:00|15935.9|15933.9|15942.5|15940.5|15944.4|15942.4|15934.1|15932.1|378
1640143800000|2021-12-22 03:30:00|15942.4|15940.4|15947.5|15945.5|15948.5|15946.5|15942.4|15940.4|288
1640144100000|2021-12-22 03:35:00|15947.6|15945.6|15946.1|15944.1|15949.5|15947.5|15945|15943|143
1640144400000|2021-12-22 03:40:00|15946|15944|15943.9|15941.9|15947|15945|15942.3|15940.3|194
1640144700000|2021-12-22 03:45:00|15943.8|15941.8|15944.8|15942.8|15945.3|15943.3|15940.6|15938.6|155
1640145000000|2021-12-22 03:50:00|15944.5|15942.5|15941.9|15939.9|15947|15945|15941.5|15939.5|128
1640145300000|2021-12-22 03:55:00|15941.8|15939.8|15942|15940|15942.8|15940.8|15937.4|15935.4|221
1640145600000|2021-12-22 04:00:00|15942.1|15940.1|15942.8|15940.8|15943.4|15941.4|15941.3|15939.3|74
1640145900000|2021-12-22 04:05:00|15943.1|15941.1|15944.5|15942.5|15948.6|15946.6|15943.1|15941.1|204
1640146200000|2021-12-22 04:10:00|15945.3|15943.3|15941.3|15939.3|15945.6|15943.6|15941|15939|102
1640146500000|2021-12-22 04:15:00|15941.1|15939.1|15942.1|15940.1|15942.5|15940.5|15939.8|15937.8|89
1640146800000|2021-12-22 04:20:00|15942.3|15940.3|15941|15939|15942.3|15940.3|15938.6|15936.6|102
1640147100000|2021-12-22 04:25:00|15940.9|15938.9|15937.3|15935.3|15942.1|15940.1|15937.3|15935.3|130
1640147400000|2021-12-22 04:30:00|15937.4|15935.4|15938.5|15936.5|15938.9|15936.9|15935.8|15933.8|86
1640147700000|2021-12-22 04:35:00|15937.9|15935.9|15940.3|15938.3|15941.4|15939.4|15937.6|15935.6|159
1640148000000|2021-12-22 04:40:00|15940.1|15938.1|15939.8|15937.8|15940.8|15938.8|15938.5|15936.5|67
1640148300000|2021-12-22 04:45:00|15939.9|15937.9|15943.8|15941.8|15943.9|15941.9|15939.9|15937.9|105
1640148600000|2021-12-22 04:50:00|15943.5|15941.5|15942.4|15940.4|15945.4|15943.4|15941.3|15939.3|161
1640148900000|2021-12-22 04:55:00|15942.5|15940.5|15943.1|15941.1|15944.1|15942.1|15940.6|15938.6|113
1640149200000|2021-12-22 05:00:00|15943|15941|15957.6|15955.6|15957.6|15955.6|15941.5|15939.5|529
1640149500000|2021-12-22 05:05:00|15957.5|15955.5|15945.1|15943.1|15957.6|15955.6|15944.4|15942.4|330
1640149800000|2021-12-22 05:10:00|15944.6|15942.6|15942.4|15940.4|15946.8|15944.8|15941.6|15939.6|226
1640150100000|2021-12-22 05:15:00|15942.5|15940.5|15939.6|15937.6|15943.8|15941.8|15939.5|15937.5|169
1640150400000|2021-12-22 05:20:00|15939.8|15937.8|15937.4|15935.4|15940.8|15938.8|15934.6|15932.6|323
1640150700000|2021-12-22 05:25:00|15937.5|15935.5|15941.5|15939.5|15941.6|15939.6|15937|15935|247
1640151000000|2021-12-22 05:30:00|15941.9|15939.9|15951.5|15949.5|15954.6|15952.6|15941.9|15939.9|511
1640151300000|2021-12-22 05:35:00|15951.4|15949.4|15948.1|15946.1|15952.8|15950.8|15947.8|15945.8|152
1640151600000|2021-12-22 05:40:00|15948.4|15946.4|15936.9|15934.9|15948.9|15946.9|15935.9|15933.9|320
1640151900000|2021-12-22 05:45:00|15936.8|15934.8|15948.5|15946.5|15949|15947|15935.6|15933.6|397
1640152200000|2021-12-22 05:50:00|15948.4|15946.4|15947.6|15945.6|15951.1|15949.1|15946.5|15944.5|160
1640152500000|2021-12-22 05:55:00|15947.9|15945.9|15953.9|15951.9|15954.5|15952.5|15946.8|15944.8|211
1640152800000|2021-12-22 06:00:00|15954|15952|15951.6|15949.6|15955.9|15953.9|15946.6|15944.6|388
1640153100000|2021-12-22 06:05:00|15951.8|15949.8|15962.1|15960.1|15964.6|15962.6|15950.5|15948.5|629
1640153400000|2021-12-22 06:10:00|15961.8|15959.8|15962.6|15960.6|15968|15966|15961.6|15959.6|341
1640153700000|2021-12-22 06:15:00|15962.8|15960.8|15976.1|15974.1|15977|15975|15960.3|15958.3|589
1640154000000|2021-12-22 06:20:00|15975.9|15973.9|15981.4|15979.4|15985.4|15983.4|15973.5|15971.5|724
1640154300000|2021-12-22 06:25:00|15981.3|15979.3|15976|15974|15982.8|15980.8|15973.3|15971.3|331
1640154600000|2021-12-22 06:30:00|15977.3|15975.3|15978.6|15976.6|15984.9|15982.9|15976.9|15974.9|360
1640154900000|2021-12-22 06:35:00|15978.8|15976.8|15970.1|15968.1|15980.8|15978.8|15969|15967|252
1640155200000|2021-12-22 06:40:00|15970|15968|15972.1|15970.1|15974.6|15972.6|15967.6|15965.6|218
1640155500000|2021-12-22 06:45:00|15972.3|15970.3|15969.8|15967.8|15972.4|15970.4|15966.8|15964.8|154
1640155800000|2021-12-22 06:50:00|15969.6|15967.6|15967.8|15965.8|15969.8|15967.8|15964.8|15962.8|153
1640156100000|2021-12-22 06:55:00|15967.6|15965.6|15965.8|15963.8|15970|15968|15961|15959|358
1640156400000|2021-12-22 07:00:00|15964.9|15962.9|15968.3|15966.3|15969.6|15967.6|15962.9|15960.9|238
1640156700000|2021-12-22 07:05:00|15968.1|15966.1|15968.1|15966.1|15970.5|15968.5|15963.6|15961.6|246
1640157000000|2021-12-22 07:10:00|15967.9|15965.9|15976|15974|15981.4|15979.4|15967.4|15965.4|485
1640157300000|2021-12-22 07:15:00|15976.1|15974.1|15968|15966|15977.3|15975.3|15965.4|15963.4|299
1640157600000|2021-12-22 07:20:00|15967.9|15965.9|15969|15967|15972|15970|15965.9|15963.9|185
1640157900000|2021-12-22 07:25:00|15968.9|15966.9|15961|15959|15969.1|15967.1|15960.9|15958.9|192
1640158200000|2021-12-22 07:30:00|15961.3|15959.3|15961|15959|15962|15960|15955.9|15953.9|385
1640158500000|2021-12-22 07:35:00|15961.1|15959.1|15962.1|15960.1|15964|15962|15959|15957|271
1640158800000|2021-12-22 07:40:00|15962.6|15960.6|15966.4|15964.4|15967.3|15965.3|15961.3|15959.3|253
1640159100000|2021-12-22 07:45:00|15965.9|15963.9|15958.6|15956.6|15965.9|15963.9|15957.5|15955.5|244
1640159400000|2021-12-22 07:50:00|15959.3|15957.3|15953|15951|15959.3|15957.3|15951.6|15949.6|297
1640159700000|2021-12-22 07:55:00|15952.8|15950.8|15952.6|15950.6|15960.5|15958.5|15951.8|15949.8|221
1640160000000|2021-12-22 08:00:00|15952.3|15950.3|15948.3|15946.3|15958.9|15956.9|15947.5|15945.5|626
1640160300000|2021-12-22 08:05:00|15949.5|15947.5|15944.9|15942.9|15951|15949|15940|15938|661
1640160600000|2021-12-22 08:10:00|15944.4|15942.4|15952|15950|15959|15957|15944|15942|489
1640160900000|2021-12-22 08:15:00|15951.9|15949.9|15933.5|15931.5|15954.4|15952.4|15933.1|15931.1|644
1640161200000|2021-12-22 08:20:00|15934.3|15932.3|15930.6|15928.6|15939.3|15937.3|15921.3|15919.3|1111
1640161500000|2021-12-22 08:25:00|15930.5|15928.5|15928.5|15926.5|15932.5|15930.5|15921|15919|492
1640161800000|2021-12-22 08:30:00|15928|15926|15914.8|15912.8|15931.9|15929.9|15910.8|15908.8|916
1640162100000|2021-12-22 08:35:00|15914.9|15912.9|15900.6|15898.6|15916.9|15914.9|15891.8|15889.8|1495
1640162400000|2021-12-22 08:40:00|15900.5|15898.5|15905.8|15903.8|15916|15914|15892.6|15890.6|875
1640162700000|2021-12-22 08:45:00|15905.6|15903.6|15925.6|15923.6|15926.5|15924.5|15905.1|15903.1|619
1640163000000|2021-12-22 08:50:00|15925.3|15923.3|15917.4|15915.4|15927.4|15925.4|15909.9|15907.9|629
1640163300000|2021-12-22 08:55:00|15917.3|15915.3|15917.1|15915.1|15923.6|15921.6|15915.3|15913.3|302
1640163600000|2021-12-22 09:00:00|15917.6|15915.6|15920.9|15918.9|15922.6|15920.6|15912.4|15910.4|445
1640163900000|2021-12-22 09:05:00|15920.8|15918.8|15922.4|15920.4|15927|15925|15915.3|15913.3|438
1640164200000|2021-12-22 09:10:00|15923|15921|15934.9|15932.9|15937.9|15935.9|15919.8|15917.8|590
1640164500000|2021-12-22 09:15:00|15934.8|15932.8|15940.8|15938.8|15942.3|15940.3|15931.5|15929.5|546
1640164800000|2021-12-22 09:20:00|15940.6|15938.6|15936.5|15934.5|15943.5|15941.5|15933.5|15931.5|451
1640165100000|2021-12-22 09:25:00|15936.6|15934.6|15929.6|15927.6|15938.8|15936.8|15927.5|15925.5|543
1640165400000|2021-12-22 09:30:00|15929.5|15927.5|15936.8|15934.8|15938.9|15936.9|15924.8|15922.8|410
1640165700000|2021-12-22 09:35:00|15936.9|15934.9|15930.1|15928.1|15938.6|15936.6|15929.8|15927.8|321
1640166000000|2021-12-22 09:40:00|15930.3|15928.3|15926.4|15924.4|15930.6|15928.6|15924.5|15922.5|310
1640166300000|2021-12-22 09:45:00|15926.3|15924.3|15921.3|15919.3|15926.8|15924.8|15915.9|15913.9|489
1640166600000|2021-12-22 09:50:00|15921.4|15919.4|15928.4|15926.4|15932.3|15930.3|15920|15918|317
1640166900000|2021-12-22 09:55:00|15928.3|15926.3|15927|15925|15932.4|15930.4|15921.8|15919.8|318
1640167200000|2021-12-22 10:00:00|15926.5|15924.5|15932.3|15930.3|15935.8|15933.8|15922.1|15920.1|390
1640167500000|2021-12-22 10:05:00|15932.1|15930.1|15932.9|15930.9|15933.6|15931.6|15925.6|15923.6|224
1640167800000|2021-12-22 10:10:00|15933|15931|15937.5|15935.5|15938.9|15936.9|15929.3|15927.3|302
1640168100000|2021-12-22 10:15:00|15937.4|15935.4|15935.8|15933.8|15941.1|15939.1|15934.8|15932.8|285
1640168400000|2021-12-22 10:20:00|15935.1|15933.1|15931.4|15929.4|15939.4|15937.4|15930.8|15928.8|388
1640168700000|2021-12-22 10:25:00|15931.5|15929.5|15933.8|15931.8|15936.8|15934.8|15929.9|15927.9|217
1640169000000|2021-12-22 10:30:00|15933.6|15931.6|15926.4|15924.4|15936.5|15934.5|15925.1|15923.1|294
1640169300000|2021-12-22 10:35:00|15926.5|15924.5|15944|15942|15944.6|15942.6|15926.3|15924.3|327
1640169600000|2021-12-22 10:40:00|15944.1|15942.1|15948.8|15946.8|15953.4|15951.4|15942.5|15940.5|731
1640169900000|2021-12-22 10:45:00|15949.1|15947.1|15962.5|15960.5|15962.5|15960.5|15947|15945|604
1640170200000|2021-12-22 10:50:00|15962.6|15960.6|15963.6|15961.6|15972.6|15970.6|15962.6|15960.6|872
1640170500000|2021-12-22 10:55:00|15963.5|15961.5|15968.9|15966.9|15968.9|15966.9|15960.4|15958.4|463
1640170800000|2021-12-22 11:00:00|15968.8|15966.8|15966.3|15964.3|15969.6|15967.6|15955.9|15953.9|538
1640171100000|2021-12-22 11:05:00|15966.1|15964.1|15971.3|15969.3|15971.5|15969.5|15962.1|15960.1|330
1640171400000|2021-12-22 11:10:00|15971.4|15969.4|15966.9|15964.9|15976.1|15974.1|15965.1|15963.1|526
1640171700000|2021-12-22 11:15:00|15966.8|15964.8|15973.6|15971.6|15977.8|15975.8|15966.3|15964.3|346
1640172000000|2021-12-22 11:20:00|15973.5|15971.5|15977|15975|15978.3|15976.3|15972.9|15970.9|370
1640172300000|2021-12-22 11:25:00|15977.1|15975.1|15970|15968|15978.1|15976.1|15968.9|15966.9|240
1640172600000|2021-12-22 11:30:00|15970.1|15968.1|15969.6|15967.6|15972.1|15970.1|15966.5|15964.5|389
1640172900000|2021-12-22 11:35:00|15969.8|15967.8|15972|15970|15973|15971|15964.9|15962.9|337
1640173200000|2021-12-22 11:40:00|15971.9|15969.9|15970.9|15968.9|15975.5|15973.5|15966|15964|515
1640173500000|2021-12-22 11:45:00|15971.3|15969.3|15980.5|15978.5|15983.4|15981.4|15971.1|15969.1|494
1640173800000|2021-12-22 11:50:00|15980.4|15978.4|15977.9|15975.9|15980.6|15978.6|15976.1|15974.1|281
1640174100000|2021-12-22 11:55:00|15978|15976|15989.1|15987.1|15994.3|15992.3|15977.6|15975.6|907
1640174400000|2021-12-22 12:00:00|15989.4|15987.4|15990.3|15988.3|15991.4|15989.4|15987.3|15985.3|564
1640174700000|2021-12-22 12:05:00|15990.5|15988.5|15992.9|15990.9|15993|15991|15989.4|15987.4|321
1640175000000|2021-12-22 12:10:00|15992.8|15990.8|15992.3|15990.3|15992.9|15990.9|15990.4|15988.4|246
1640175300000|2021-12-22 12:15:00|15992.1|15990.1|15986|15984|15992.1|15990.1|15985.1|15983.1|424
1640175600000|2021-12-22 12:20:00|15986.1|15984.1|15987.5|15985.5|15987.9|15985.9|15983.6|15981.6|336
1640175900000|2021-12-22 12:25:00|15987.8|15985.8|15982.8|15980.8|15988.5|15986.5|15982.5|15980.5|307
1640176200000|2021-12-22 12:30:00|15982.5|15980.5|15986.5|15984.5|15986.6|15984.6|15982.4|15980.4|272
1640176500000|2021-12-22 12:35:00|15986.6|15984.6|15982|15980|15986.6|15984.6|15979.5|15977.5|385
1640176800000|2021-12-22 12:40:00|15981.8|15979.8|15981.8|15979.8|15983.4|15981.4|15979.5|15977.5|189
1640177100000|2021-12-22 12:45:00|15981.6|15979.6|15984.8|15982.8|15988.5|15986.5|15981.5|15979.5|502
1640177400000|2021-12-22 12:50:00|15984.9|15982.9|15974.5|15972.5|15988.5|15986.5|15974.4|15972.4|473
1640177700000|2021-12-22 12:55:00|15974.4|15972.4|15965.6|15963.6|15977.8|15975.8|15964.9|15962.9|947
1640178000000|2021-12-22 13:00:00|15966.8|15964.8|15960|15958|15969.9|15967.9|15957.3|15955.3|887
1640178300000|2021-12-22 13:05:00|15960.1|15958.1|15961.9|15959.9|15964.6|15962.6|15958.4|15956.4|653
1640178600000|2021-12-22 13:10:00|15962|15960|15962.4|15960.4|15967.3|15965.3|15959.1|15957.1|681
1640178900000|2021-12-22 13:15:00|15962.3|15960.3|15956|15954|15964.3|15962.3|15954|15952|915
1640179200000|2021-12-22 13:20:00|15956.3|15954.3|15937.5|15935.5|15957.5|15955.5|15935.9|15933.9|1296
1640179500000|2021-12-22 13:25:00|15937.8|15935.8|15942.5|15940.5|15944.5|15942.5|15927.4|15925.4|1403
1640179800000|2021-12-22 13:30:00|15942.6|15940.6|15945.1|15943.1|15951.3|15949.3|15936.3|15934.3|1282
1640180100000|2021-12-22 13:35:00|15945.6|15943.6|15931.1|15929.1|15949.6|15947.6|15929.8|15927.8|982
1640180400000|2021-12-22 13:40:00|15931.3|15929.3|15924.4|15922.4|15944.4|15942.4|15918.3|15916.3|1928
1640180700000|2021-12-22 13:45:00|15924.5|15922.5|15938.1|15936.1|15938.9|15936.9|15921.8|15919.8|1165
1640181000000|2021-12-22 13:50:00|15938.4|15936.4|15937.3|15935.3|15941.9|15939.9|15931.3|15929.3|890
1640181300000|2021-12-22 13:55:00|15937.5|15935.5|15945.5|15943.5|15946.5|15944.5|15937.1|15935.1|704
1640181600000|2021-12-22 14:00:00|15945.4|15943.4|15955|15953|15955.3|15953.3|15935.3|15933.3|1341
1640181900000|2021-12-22 14:05:00|15954.9|15952.9|15973.3|15971.3|15973.3|15971.3|15954.3|15952.3|2304
1640182200000|2021-12-22 14:10:00|15972.8|15970.8|15963.1|15961.1|15974.8|15972.8|15959.5|15957.5|1256
1640182500000|2021-12-22 14:15:00|15963.3|15961.3|15963.4|15961.4|15966.6|15964.6|15959.1|15957.1|616
1640182800000|2021-12-22 14:20:00|15963.1|15961.1|15961.5|15959.5|15966|15964|15949.8|15947.8|1130
1640183100000|2021-12-22 14:25:00|15961.6|15959.6|15972.1|15970.1|15972.6|15970.6|15956.9|15954.9|1562
1640183400000|2021-12-22 14:30:00|15971.6|15970.6|15957.3|15956.3|15978.9|15977.9|15942.9|15941.9|14978
1640183700000|2021-12-22 14:35:00|15957|15956|15982.4|15981.4|15987|15986|15956.9|15955.9|11172
1640184000000|2021-12-22 14:40:00|15983.1|15982.1|16018|16017|16020.6|16019.6|15952.4|15951.4|12372
1640184300000|2021-12-22 14:45:00|16018.4|16017.4|16030.1|16029.1|16048.4|16047.4|16011|16010|10947
1640184600000|2021-12-22 14:50:00|16030.4|16029.4|16041.1|16040.1|16043.6|16042.6|16006|16005|9730
1640184900000|2021-12-22 14:55:00|16041|16040|16014.8|16013.8|16053|16052|16003.4|16002.4|8170
1640185200000|2021-12-22 15:00:00|16015|16014|15979.8|15978.8|16035.3|16034.3|15974.5|15973.5|11128
1640185500000|2021-12-22 15:05:00|15979.9|15978.9|15982.1|15981.1|15985|15984|15958.4|15957.4|8623
1640185800000|2021-12-22 15:10:00|15982.6|15981.6|15990.6|15989.6|16001.5|16000.5|15978.1|15977.1|7173
1640186100000|2021-12-22 15:15:00|15991.6|15990.6|16028.3|16027.3|16033.4|16032.4|15980.8|15979.8|9020
1640186400000|2021-12-22 15:20:00|16028.1|16027.1|16035.9|16034.9|16037.3|16036.3|16015.9|16014.9|5532
1640186700000|2021-12-22 15:25:00|16035.8|16034.8|16010.6|16009.6|16041.4|16040.4|16007.3|16006.3|6916
1640187000000|2021-12-22 15:30:00|16011.4|16010.4|16029.9|16028.9|16036.4|16035.4|16010.4|16009.4|5368
1640187300000|2021-12-22 15:35:00|16031.5|16030.5|16074.4|16073.4|16081|16080|16016.9|16015.9|12613
1640187600000|2021-12-22 15:40:00|16074.5|16073.5|16065|16064|16082.3|16081.3|16061.4|16060.4|5844
1640187900000|2021-12-22 15:45:00|16064.9|16063.9|16078.3|16077.3|16080.9|16079.9|16064|16063|3900
1640188200000|2021-12-22 15:50:00|16078.6|16077.6|16092.1|16091.1|16100.1|16099.1|16076|16075|7927
1640188500000|2021-12-22 15:55:00|16092|16091|16103.1|16102.1|16106.4|16105.4|16086.9|16085.9|5175
1640188800000|2021-12-22 16:00:00|16103.4|16102.4|16100.9|16099.9|16112.4|16111.4|16099.1|16098.1|4694
1640189100000|2021-12-22 16:05:00|16101|16100|16105.5|16104.5|16107.5|16106.5|16080.9|16079.9|5719
1640189400000|2021-12-22 16:10:00|16105.4|16104.4|16124.3|16123.3|16126.8|16125.8|16104.6|16103.6|4986
1640189700000|2021-12-22 16:15:00|16124.1|16123.1|16121.1|16120.1|16131.9|16130.9|16117.9|16116.9|5147
1640190000000|2021-12-22 16:20:00|16120.9|16119.9|16116.9|16115.9|16132.6|16131.6|16111.9|16110.9|4568
1640190300000|2021-12-22 16:25:00|16117.1|16116.1|16123.8|16122.8|16124.4|16123.4|16104.3|16103.3|4206
1640190600000|2021-12-22 16:30:00|16123.9|16122.9|16134.9|16133.9|16136.5|16135.5|16118.5|16117.5|5303
1640190900000|2021-12-22 16:35:00|16134.8|16133.8|16132.3|16131.3|16137|16136|16121.4|16120.4|3155
1640191200000|2021-12-22 16:40:00|16132.4|16131.4|16137.6|16136.6|16142.1|16141.1|16127.6|16126.6|3450
1640191500000|2021-12-22 16:45:00|16137.4|16136.4|16120.6|16119.6|16138.6|16137.6|16111.1|16110.1|4630
1640191800000|2021-12-22 16:50:00|16120.8|16119.8|16128.1|16127.1|16129.8|16128.8|16118.9|16117.9|2990
1640192100000|2021-12-22 16:55:00|16128|16127|16136.9|16135.9|16141.3|16140.3|16122.1|16121.1|3190
1640192400000|2021-12-22 17:00:00|16137|16136|16144.8|16143.8|16147.8|16146.8|16127|16126|4178
1640192700000|2021-12-22 17:05:00|16145.1|16144.1|16143.1|16142.1|16148.9|16147.9|16140.3|16139.3|2720
1640193000000|2021-12-22 17:10:00|16143|16142|16131.3|16130.3|16143|16142|16119.8|16118.8|4228
1640193300000|2021-12-22 17:15:00|16131.1|16130.1|16119.1|16118.1|16132.6|16131.6|16110.5|16109.5|4095
1640193600000|2021-12-22 17:20:00|16119.9|16118.9|16098.8|16097.8|16121.8|16120.8|16098.6|16097.6|3073
1640193900000|2021-12-22 17:25:00|16099|16098|16119.1|16118.1|16121.4|16120.4|16097.1|16096.1|4843
1640194200000|2021-12-22 17:30:00|16118.6|16117.6|16125.6|16124.6|16127.4|16126.4|16115.1|16114.1|2638
1640194500000|2021-12-22 17:35:00|16125.9|16124.9|16107.8|16106.8|16127.1|16126.1|16100.9|16099.9|3625
1640194800000|2021-12-22 17:40:00|16108.3|16107.3|16111.7|16110.7|16117.9|16116.9|16095.2|16094.2|3732
1640195100000|2021-12-22 17:45:00|16110.9|16109.9|16109.7|16108.7|16113.3|16112.3|16103.8|16102.8|1818
1640195400000|2021-12-22 17:50:00|16110.2|16109.2|16119.2|16118.2|16126.9|16125.9|16108.7|16107.7|3592
1640195700000|2021-12-22 17:55:00|16119.1|16118.1|16123.8|16122.8|16127.7|16126.7|16117.4|16116.4|2280
1640196000000|2021-12-22 18:00:00|16123.9|16122.9|16129.4|16128.4|16131.2|16130.2|16105.9|16104.9|4004
1640196300000|2021-12-22 18:05:00|16128.9|16127.9|16122.9|16121.9|16132.3|16131.3|16114.2|16113.2|2259
1640196600000|2021-12-22 18:10:00|16122.8|16121.8|16108.3|16107.3|16123.2|16122.2|16104.1|16103.1|2302
1640196900000|2021-12-22 18:15:00|16108.2|16107.2|16108.7|16107.7|16116.1|16115.1|16103.9|16102.9|2048
1640197200000|2021-12-22 18:20:00|16108.8|16107.8|16092.4|16091.4|16111.7|16110.7|16092.4|16091.4|2650
1640197500000|2021-12-22 18:25:00|16092.9|16091.9|16086.2|16085.2|16098.6|16097.6|16083.4|16082.4|2751
1640197800000|2021-12-22 18:30:00|16085.7|16084.7|16104.9|16103.9|16106.9|16105.9|16085.7|16084.7|4382
1640198100000|2021-12-22 18:35:00|16105.2|16104.2|16064.2|16063.2|16105.6|16104.6|16060.2|16059.2|5900
1640198400000|2021-12-22 18:40:00|16064.4|16063.4|16066.9|16065.9|16070.7|16069.7|16049.9|16048.9|4525
1640198700000|2021-12-22 18:45:00|16067.1|16066.1|16068.9|16067.9|16080.9|16079.9|16061.7|16060.7|3868
1640199000000|2021-12-22 18:50:00|16068.7|16067.7|16077.9|16076.9|16080.2|16079.2|16065.6|16064.6|2671
1640199300000|2021-12-22 18:55:00|16078.1|16077.1|16074.9|16073.9|16083.9|16082.9|16071.1|16070.1|2642
1640199600000|2021-12-22 19:00:00|16075.4|16074.4|16075.4|16074.4|16076.3|16075.3|16056.9|16055.9|4361
1640199900000|2021-12-22 19:05:00|16075.2|16074.2|16066.4|16065.4|16080.9|16079.9|16062.2|16061.2|3064
1640200200000|2021-12-22 19:10:00|16066.7|16065.7|16075.7|16074.7|16076.7|16075.7|16060.7|16059.7|2066
1640200500000|2021-12-22 19:15:00|16075.9|16074.9|16076.7|16075.7|16084.7|16083.7|16072.9|16071.9|2596
1640200800000|2021-12-22 19:20:00|16075.9|16074.9|16078.4|16077.4|16086.1|16085.1|16073.1|16072.1|2508
1640201100000|2021-12-22 19:25:00|16078.3|16077.3|16056.2|16055.2|16085.7|16084.7|16047.7|16046.7|4524
1640201400000|2021-12-22 19:30:00|16056.9|16055.9|16080.2|16079.2|16090.4|16089.4|16056.7|16055.7|5120
1640201700000|2021-12-22 19:35:00|16080.9|16079.9|16099.4|16098.4|16100.7|16099.7|16076.7|16075.7|3302
1640202000000|2021-12-22 19:40:00|16098.9|16097.9|16099.7|16098.7|16105.9|16104.9|16094.9|16093.9|3070
1640202300000|2021-12-22 19:45:00|16099.9|16098.9|16102.4|16101.4|16105.4|16104.4|16097.4|16096.4|1410
1640202600000|2021-12-22 19:50:00|16102.3|16101.3|16112.4|16111.4|16112.7|16111.7|16101.6|16100.6|2522
1640202900000|2021-12-22 19:55:00|16112.2|16111.2|16123.9|16122.9|16126.2|16125.2|16111.4|16110.4|3089
1640203200000|2021-12-22 20:00:00|16124.7|16123.7|16120.2|16119.2|16127.4|16126.4|16116.7|16115.7|2903
1640203500000|2021-12-22 20:05:00|16120.3|16119.3|16130.2|16129.2|16133.9|16132.9|16117.2|16116.2|2939
1640203800000|2021-12-22 20:10:00|16130.1|16129.1|16136.2|16135.2|16138.2|16137.2|16128.2|16127.2|2565
1640204100000|2021-12-22 20:15:00|16136.3|16135.3|16118.9|16117.9|16140.3|16139.3|16115.2|16114.2|3955
1640204400000|2021-12-22 20:20:00|16117.2|16116.2|16127.7|16126.7|16129.7|16128.7|16104.5|16103.5|3945
1640204700000|2021-12-22 20:25:00|16128|16127|16128|16127|16133|16132|16125.7|16124.7|1548
1640205000000|2021-12-22 20:30:00|16127.9|16126.9|16113.2|16112.2|16132.2|16131.2|16109|16108|3257
1640205300000|2021-12-22 20:35:00|16113.1|16112.1|16135.7|16134.7|16136.2|16135.2|16112.1|16111.1|3298
1640205600000|2021-12-22 20:40:00|16135.2|16134.2|16131|16130|16135.2|16134.2|16126.4|16125.4|2520
1640205900000|2021-12-22 20:45:00|16130.9|16129.9|16129|16128|16141.4|16140.4|16115.7|16114.7|4449
1640206200000|2021-12-22 20:50:00|16132|16131|16162|16161|16164.5|16163.5|16128.6|16127.6|8146
1640206500000|2021-12-22 20:55:00|16161.7|16160.7|16175.9|16174.9|16184.7|16183.7|16158.9|16157.9|12733
1640206800000|2021-12-22 21:00:00|16175.4|16174.4|16177.7|16175.7|16178.7|16176.7|16167.2|16165.2|4502
1640207100000|2021-12-22 21:05:00|16177.6|16175.6|16180.4|16178.4|16182.7|16180.7|16177.2|16175.2|1256
1640207400000|2021-12-22 21:10:00|16180.6|16178.6|16183.7|16181.7|16189.5|16187.5|16180|16178|1826
1640207700000|2021-12-22 21:15:00|16184.4|16182.4|16185.5|16183.5|16186.9|16184.9|16182.7|16180.7|423
1640208000000|2021-12-22 21:20:00|16185.6|16183.6|16185.9|16183.9|16186.5|16184.5|16182.6|16180.6|406
1640208300000|2021-12-22 21:25:00|16186|16184|16184.6|16182.6|16187.9|16185.9|16184.6|16182.6|183
1640208600000|2021-12-22 21:30:00|16184.9|16182.9|16184.7|16182.7|16185.1|16183.1|16183.1|16181.1|314
1640208900000|2021-12-22 21:35:00|16184.6|16182.6|16185.6|16183.6|16186.2|16184.2|16182.6|16180.6|259
1640209200000|2021-12-22 21:40:00|16185.5|16183.5|16188.2|16186.2|16188.2|16186.2|16184.2|16182.2|573
1640209500000|2021-12-22 21:45:00|16188.6|16186.6|16189.2|16187.2|16190.4|16188.4|16186.2|16184.2|437
1640209800000|2021-12-22 21:50:00|16189.4|16187.4|16188.4|16186.4|16190.9|16188.9|16186.9|16184.9|242
1640210100000|2021-12-22 21:55:00|16188.5|16186.5|16188.7|16183.7|16190.7|16188.7|16186.7|16183.7|298
1640210400000|2021-12-22 22:00:00|16188.8|16183.8|16185.7|16180.7|16188.8|16183.8|16185.1|16180.1|0
1640210700000|2021-12-22 22:05:00|16185.9|16180.9|16186.4|16181.4|16186.6|16181.6|16185.9|16180.9|0
1640211000000|2021-12-22 22:10:00|16186.3|16181.3|16186.4|16181.4|16186.8|16181.8|16186.2|16181.2|0
1640211300000|2021-12-22 22:15:00|16186|16181|16186.3|16181.3|16186.9|16181.9|16185.9|16180.9|0
1640211600000|2021-12-22 22:20:00|16185.4|16180.4|16186.1|16181.1|16186.2|16181.2|16185.3|16180.3|0
1640211900000|2021-12-22 22:25:00|16186|16181|16185.7|16180.7|16186.1|16181.1|16185.4|16180.4|0
1640212200000|2021-12-22 22:30:00|16185.8|16180.8|16185.7|16180.7|16186.5|16181.5|16185.7|16180.7|0
1640212500000|2021-12-22 22:35:00|16185.2|16180.2|16185.6|16180.6|16185.7|16180.7|16185.2|16180.2|0
1640212800000|2021-12-22 22:40:00|16185.3|16180.3|16185.4|16180.4|16185.5|16180.5|16184.3|16179.3|0
1640213100000|2021-12-22 22:45:00|16185|16180|16185|16180|16185.4|16180.4|16184.9|16179.9|0
1640213400000|2021-12-22 22:50:00|16184.9|16179.9|16185.4|16180.4|16185.5|16180.5|16184.4|16179.4|0
1640213700000|2021-12-22 22:55:00|16185.6|16180.6|16184.6|16179.6|16186.2|16181.2|16184.6|16179.6|0
1640214000000|2021-12-22 23:00:00|16188|16186|16197|16195|16199.1|16197.1|16179.7|16177.7|771
1640214300000|2021-12-22 23:05:00|16197.1|16195.1|16200|16198|16202.7|16200.7|16195.4|16193.4|346
1640214600000|2021-12-22 23:10:00|16200.7|16198.7|16191.1|16189.1|16201|16199|16188.9|16186.9|370
1640214900000|2021-12-22 23:15:00|16191|16189|16193.5|16191.5|16195.6|16193.6|16191|16189|151
1640215200000|2021-12-22 23:20:00|16193.6|16191.6|16191.2|16189.2|16196.9|16194.9|16190.4|16188.4|173
1640215500000|2021-12-22 23:25:00|16191.4|16189.4|16185.4|16183.4|16192.9|16190.9|16183.2|16181.2|419
1640215800000|2021-12-22 23:30:00|16185.5|16183.5|16193.5|16191.5|16194.2|16192.2|16184.7|16182.7|253
1640216100000|2021-12-22 23:35:00|16193.4|16191.4|16194.4|16192.4|16195.2|16193.2|16189.5|16187.5|145
1640216400000|2021-12-22 23:40:00|16194|16192|16193|16191|16197.2|16195.2|16188|16186|297
1640216700000|2021-12-22 23:45:00|16192.9|16190.9|16187.7|16185.7|16197|16195|16185.6|16183.6|309
1640217000000|2021-12-22 23:50:00|16187.9|16185.9|16191.9|16189.9|16193|16191|16187.9|16185.9|127
1640217300000|2021-12-22 23:55:00|16191.7|16189.7|16193.4|16191.4|16195.1|16193.1|16189.5|16187.5|157
1640217600000|2021-12-23 00:00:00|16192.2|16190.2|16187.5|16185.5|16193.4|16191.4|16186.9|16184.9|377
1640217900000|2021-12-23 00:05:00|16187.6|16185.6|16183|16181|16188.6|16186.6|16182.6|16180.6|262
1640218200000|2021-12-23 00:10:00|16183.1|16181.1|16176.7|16174.7|16187|16185|16176.2|16174.2|570
1640218500000|2021-12-23 00:15:00|16176.4|16174.4|16178.4|16176.4|16180.4|16178.4|16173.9|16171.9|398
1640218800000|2021-12-23 00:20:00|16178.5|16176.5|16178.2|16176.2|16181.7|16179.7|16176|16174|204
1640219100000|2021-12-23 00:25:00|16178.4|16176.4|16180.2|16178.2|16181.9|16179.9|16176.5|16174.5|214
1640219400000|2021-12-23 00:30:00|16180.4|16178.4|16181.6|16179.6|16185.2|16183.2|16180.1|16178.1|243
1640219700000|2021-12-23 00:35:00|16181.7|16179.7|16184.6|16182.6|16186|16184|16181.7|16179.7|162
1640220000000|2021-12-23 00:40:00|16184.7|16182.7|16180.7|16178.7|16184.7|16182.7|16178.5|16176.5|181
1640220300000|2021-12-23 00:45:00|16180.4|16178.4|16185.7|16183.7|16187.1|16185.1|16180.2|16178.2|256
1640220600000|2021-12-23 00:50:00|16185.6|16183.6|16184.4|16182.4|16186.9|16184.9|16182.6|16180.6|197
1640220900000|2021-12-23 00:55:00|16184.5|16182.5|16180.1|16178.1|16185.4|16183.4|16179.4|16177.4|230
1640221200000|2021-12-23 01:00:00|16180|16178|16174.5|16172.5|16181|16179|16171.1|16169.1|413
1640221500000|2021-12-23 01:05:00|16174.6|16172.6|16178.6|16176.6|16179.4|16177.4|16173.6|16171.6|190
1640221800000|2021-12-23 01:10:00|16178.7|16176.7|16177.6|16175.6|16179.7|16177.7|16176.6|16174.6|102
1640222100000|2021-12-23 01:15:00|16177.5|16175.5|16175.9|16173.9|16177.6|16175.6|16174.4|16172.4|121
1640222400000|2021-12-23 01:20:00|16176.1|16174.1|16177.9|16175.9|16178.5|16176.5|16173.9|16171.9|99
1640222700000|2021-12-23 01:25:00|16177.1|16175.1|16183|16181|16184.6|16182.6|16176.6|16174.6|271
1640223000000|2021-12-23 01:30:00|16182.9|16180.9|16174.9|16172.9|16183.9|16181.9|16174.5|16172.5|196
1640223300000|2021-12-23 01:35:00|16175.2|16173.2|16177.2|16175.2|16180|16178|16174.5|16172.5|162
1640223600000|2021-12-23 01:40:00|16177.1|16175.1|16178|16176|16179.5|16177.5|16174.6|16172.6|106
1640223900000|2021-12-23 01:45:00|16177.9|16175.9|16176|16174|16178.9|16176.9|16171.6|16169.6|192
1640224200000|2021-12-23 01:50:00|16176.1|16174.1|16177.7|16175.7|16179.6|16177.6|16176.1|16174.1|134
1640224500000|2021-12-23 01:55:00|16178|16176|16176|16174|16179|16177|16175.6|16173.6|133
1640224800000|2021-12-23 02:00:00|16175.9|16173.9|16174.7|16172.7|16179.7|16177.7|16174.1|16172.1|180
1640225100000|2021-12-23 02:05:00|16174.6|16172.6|16181.6|16179.6|16182.2|16180.2|16173.6|16171.6|163
1640225400000|2021-12-23 02:10:00|16181.5|16179.5|16184.7|16182.7|16188.7|16186.7|16180.7|16178.7|426
1640225700000|2021-12-23 02:15:00|16184.6|16182.6|16183.7|16181.7|16186.2|16184.2|16182.6|16180.6|67
1640226000000|2021-12-23 02:20:00|16183.6|16181.6|16182.4|16180.4|16185.2|16183.2|16179.6|16177.6|108
1640226300000|2021-12-23 02:25:00|16182.5|16180.5|16187.6|16185.6|16188.4|16186.4|16181.2|16179.2|204
1640226600000|2021-12-23 02:30:00|16187.7|16185.7|16188.7|16186.7|16192.7|16190.7|16184.6|16182.6|215
1640226900000|2021-12-23 02:35:00|16188.9|16186.9|16190.5|16188.5|16192.2|16190.2|16187.7|16185.7|79
1640227200000|2021-12-23 02:40:00|16190.4|16188.4|16187.1|16185.1|16192.1|16190.1|16186|16184|159
1640227500000|2021-12-23 02:45:00|16187|16185|16188.9|16186.9|16189.5|16187.5|16186.9|16184.9|103
1640227800000|2021-12-23 02:50:00|16189|16187|16189.6|16187.6|16190.2|16188.2|16187.4|16185.4|76
1640228100000|2021-12-23 02:55:00|16189.5|16187.5|16190.2|16188.2|16190.7|16188.7|16188.5|16186.5|83
1640228400000|2021-12-23 03:00:00|16190.4|16188.4|16185.9|16183.9|16190.9|16188.9|16185.5|16183.5|101
1640228700000|2021-12-23 03:05:00|16185.7|16183.7|16185.4|16183.4|16187|16185|16185|16183|50
1640229000000|2021-12-23 03:10:00|16185.2|16183.2|16186.7|16184.7|16188.6|16186.6|16184.5|16182.5|111
1640229300000|2021-12-23 03:15:00|16186.6|16184.6|16180.7|16178.7|16186.7|16184.7|16179.5|16177.5|140
1640229600000|2021-12-23 03:20:00|16181.4|16179.4|16182.4|16180.4|16183.6|16181.6|16180.1|16178.1|94
1640229900000|2021-12-23 03:25:00|16182.2|16180.2|16182|16180|16183.5|16181.5|16181.6|16179.6|55
1640230200000|2021-12-23 03:30:00|16181.9|16179.9|16179.2|16177.2|16183.2|16181.2|16179.2|16177.2|88
1640230500000|2021-12-23 03:35:00|16179.1|16177.1|16181.4|16179.4|16183.7|16181.7|16178.5|16176.5|146
1640230800000|2021-12-23 03:40:00|16181.5|16179.5|16184.1|16182.1|16184.7|16182.7|16181.4|16179.4|79
1640231100000|2021-12-23 03:45:00|16184|16182|16182.2|16180.2|16185.5|16183.5|16181.5|16179.5|81
1640231400000|2021-12-23 03:50:00|16182.1|16180.1|16182.4|16180.4|16183.6|16181.6|16180.4|16178.4|57
1640231700000|2021-12-23 03:55:00|16182.2|16180.2|16181.1|16179.1|16183.1|16181.1|16180.5|16178.5|51
1640232000000|2021-12-23 04:00:00|16181|16179|16183.4|16181.4|16184|16182|16180.9|16178.9|43
1640232300000|2021-12-23 04:05:00|16183.1|16181.1|16182.2|16180.2|16184.6|16182.6|16181.7|16179.7|52
1640232600000|2021-12-23 04:10:00|16182.4|16180.4|16183.1|16181.1|16185|16183|16182.4|16180.4|55
1640232900000|2021-12-23 04:15:00|16183|16181|16182.4|16180.4|16183.7|16181.7|16181.9|16179.9|24
1640233200000|2021-12-23 04:20:00|16182.5|16180.5|16181.1|16179.1|16184.6|16182.6|16181.1|16179.1|72
1640233500000|2021-12-23 04:25:00|16181.2|16179.2|16181.7|16179.7|16182.4|16180.4|16180.5|16178.5|46
1640233800000|2021-12-23 04:30:00|16181.9|16179.9|16182.9|16180.9|16183.1|16181.1|16181|16179|46
1640234100000|2021-12-23 04:35:00|16183|16181|16181.2|16179.2|16183.2|16181.2|16181.2|16179.2|30
1640234400000|2021-12-23 04:40:00|16182.1|16180.1|16182.6|16180.6|16182.6|16180.6|16181.1|16179.1|39
1640234700000|2021-12-23 04:45:00|16182.5|16180.5|16180.5|16178.5|16182.5|16180.5|16179.5|16177.5|71
1640235000000|2021-12-23 04:50:00|16180.4|16178.4|16179.9|16177.9|16181|16179|16179.7|16177.7|32
1640235300000|2021-12-23 04:55:00|16180.1|16178.1|16181.5|16179.5|16181.6|16179.6|16178.9|16176.9|78
1640235600000|2021-12-23 05:00:00|16181.4|16179.4|16183.9|16181.9|16185.1|16183.1|16181.2|16179.2|133
1640235900000|2021-12-23 05:05:00|16183.7|16181.7|16183.9|16181.9|16184.9|16182.9|16181.9|16179.9|60
1640236200000|2021-12-23 05:10:00|16183.7|16181.7|16181.4|16179.4|16185|16183|16181.4|16179.4|42
1640236500000|2021-12-23 05:15:00|16181.5|16179.5|16182.7|16180.7|16183.6|16181.6|16181.2|16179.2|33
1640236800000|2021-12-23 05:20:00|16182.6|16180.6|16186.6|16184.6|16187.2|16185.2|16182.5|16180.5|95
1640237100000|2021-12-23 05:25:00|16186.7|16184.7|16184.4|16182.4|16187|16185|16183.7|16181.7|99
1640237400000|2021-12-23 05:30:00|16184.2|16182.2|16187.6|16185.6|16189.4|16187.4|16183.4|16181.4|130
1640237700000|2021-12-23 05:35:00|16187.7|16185.7|16188.2|16186.2|16188.9|16186.9|16187|16185|51
1640238000000|2021-12-23 05:40:00|16188.4|16186.4|16189.6|16187.6|16189.6|16187.6|16187.7|16185.7|64
1640238300000|2021-12-23 05:45:00|16189.4|16187.4|16188.9|16186.9|16189.4|16187.4|16187.4|16185.4|91
1640238600000|2021-12-23 05:50:00|16188.7|16186.7|16184.6|16182.6|16188.9|16186.9|16184.2|16182.2|118
1640238900000|2021-12-23 05:55:00|16184.7|16182.7|16186.2|16184.2|16188.4|16186.4|16184.1|16182.1|140
1640239200000|2021-12-23 06:00:00|16186.4|16184.4|16196.9|16194.9|16198|16196|16186.4|16184.4|513
1640239500000|2021-12-23 06:05:00|16197.1|16195.1|16190.7|16188.7|16197.1|16195.1|16190|16188|161
1640239800000|2021-12-23 06:10:00|16190.9|16188.9|16184.1|16182.1|16191.1|16189.1|16183|16181|189
1640240100000|2021-12-23 06:15:00|16184.4|16182.4|16179.2|16177.2|16185.9|16183.9|16179.2|16177.2|182
1640240400000|2021-12-23 06:20:00|16179.1|16177.1|16178.9|16176.9|16181.1|16179.1|16176.9|16174.9|196
1640240700000|2021-12-23 06:25:00|16178.7|16176.7|16181.5|16179.5|16182.7|16180.7|16176|16174|197
1640241000000|2021-12-23 06:30:00|16181.7|16179.7|16182.4|16180.4|16182.9|16180.9|16179.6|16177.6|132
1640241300000|2021-12-23 06:35:00|16182.5|16180.5|16179.7|16177.7|16183.7|16181.7|16178.1|16176.1|131
1640241600000|2021-12-23 06:40:00|16179.9|16177.9|16178.5|16176.5|16182.7|16180.7|16178.2|16176.2|141
1640241900000|2021-12-23 06:45:00|16178.4|16176.4|16178.5|16176.5|16182.7|16180.7|16176.2|16174.2|438
1640242200000|2021-12-23 06:50:00|16178.7|16176.7|16178.5|16176.5|16181.5|16179.5|16177.9|16175.9|100
1640242500000|2021-12-23 06:55:00|16178.2|16176.2|16185.9|16183.9|16186.9|16184.9|16177.7|16175.7|356
1640242800000|2021-12-23 07:00:00|16185.7|16183.7|16186.6|16184.6|16188.1|16186.1|16184.2|16182.2|197
1640243100000|2021-12-23 07:05:00|16187.7|16185.7|16188|16186|16189.6|16187.6|16185.9|16183.9|180
1640243400000|2021-12-23 07:10:00|16188.1|16186.1|16186.9|16184.9|16189.7|16187.7|16186.1|16184.1|110
1640243700000|2021-12-23 07:15:00|16187.1|16185.1|16187.7|16185.7|16190.4|16188.4|16184.7|16182.7|182
1640244000000|2021-12-23 07:20:00|16187.5|16185.5|16182|16180|16187.5|16185.5|16180.6|16178.6|157
1640244300000|2021-12-23 07:25:00|16181.9|16179.9|16179.7|16177.7|16183.2|16181.2|16179.2|16177.2|108
1640244600000|2021-12-23 07:30:00|16179.6|16177.6|16177.9|16175.9|16180|16178|16174.1|16172.1|285
1640244900000|2021-12-23 07:35:00|16177.2|16175.2|16185.1|16183.1|16186.7|16184.7|16176.6|16174.6|281
1640245200000|2021-12-23 07:40:00|16185.2|16183.2|16188.2|16186.2|16189.7|16187.7|16183.6|16181.6|311
1640245500000|2021-12-23 07:45:00|16188.6|16186.6|16186.1|16184.1|16190.4|16188.4|16184.9|16182.9|225
1640245800000|2021-12-23 07:50:00|16185.5|16183.5|16184.6|16182.6|16186.6|16184.6|16183.4|16181.4|76
1640246100000|2021-12-23 07:55:00|16184.5|16182.5|16185.5|16183.5|16189.6|16187.6|16184.4|16182.4|121
1640246400000|2021-12-23 08:00:00|16185.6|16183.6|16185.2|16183.2|16191.5|16189.5|16183.9|16181.9|370
1640246700000|2021-12-23 08:05:00|16185.1|16183.1|16178.9|16176.9|16185.1|16183.1|16177|16175|721
1640247000000|2021-12-23 08:10:00|16180.1|16178.1|16171|16169|16182.2|16180.2|16170.6|16168.6|568
1640247300000|2021-12-23 08:15:00|16171.1|16169.1|16166.1|16164.1|16176.6|16174.6|16165|16163|874
1640247600000|2021-12-23 08:20:00|16166|16164|16173.2|16171.2|16173.2|16171.2|16161.2|16159.2|494
1640247900000|2021-12-23 08:25:00|16173.4|16171.4|16175.6|16173.6|16176.5|16174.5|16171|16169|321
1640248200000|2021-12-23 08:30:00|16175.1|16173.1|16176|16174|16176.6|16174.6|16170.6|16168.6|282
1640248500000|2021-12-23 08:35:00|16175.9|16173.9|16160.5|16158.5|16176|16174|16153.9|16151.9|761
1640248800000|2021-12-23 08:40:00|16160.6|16158.6|16161|16159|16165.9|16163.9|16159.7|16157.7|315
1640249100000|2021-12-23 08:45:00|16160.6|16158.6|16164.7|16162.7|16165.2|16163.2|16156.9|16154.9|300
1640249400000|2021-12-23 08:50:00|16164|16162|16183.1|16181.1|16186.9|16184.9|16162.6|16160.6|766
1640249700000|2021-12-23 08:55:00|16182.5|16180.5|16182|16180|16189.9|16187.9|16179.6|16177.6|601
1640250000000|2021-12-23 09:00:00|16182.1|16180.1|16181.1|16179.1|16182.4|16180.4|16176|16174|343
1640250300000|2021-12-23 09:05:00|16181.4|16179.4|16188.1|16186.1|16191.4|16189.4|16181.4|16179.4|453
1640250600000|2021-12-23 09:10:00|16188|16186|16186.1|16184.1|16188.9|16186.9|16184.7|16182.7|186
1640250900000|2021-12-23 09:15:00|16185.7|16183.7|16184.2|16182.2|16188|16186|16181.1|16179.1|191
1640251200000|2021-12-23 09:20:00|16184.4|16182.4|16180.5|16178.5|16184.9|16182.9|16178.6|16176.6|175
1640251500000|2021-12-23 09:25:00|16180.6|16178.6|16180|16178|16184.5|16182.5|16180|16178|168
1640251800000|2021-12-23 09:30:00|16180.2|16178.2|16183.5|16181.5|16184.4|16182.4|16178.1|16176.1|181
1640252100000|2021-12-23 09:35:00|16183.4|16181.4|16187.9|16185.9|16187.9|16185.9|16181.2|16179.2|187
1640252400000|2021-12-23 09:40:00|16188|16186|16187|16185|16190.5|16188.5|16183.9|16181.9|113
1640252700000|2021-12-23 09:45:00|16187.1|16185.1|16186.7|16184.7|16188.5|16186.5|16182.9|16180.9|194
1640253000000|2021-12-23 09:50:00|16186.9|16184.9|16184.6|16182.6|16189.2|16187.2|16184|16182|127
1640253300000|2021-12-23 09:55:00|16184.7|16182.7|16187.1|16185.1|16188.2|16186.2|16184.4|16182.4|103
1640253600000|2021-12-23 10:00:00|16187.2|16185.2|16185|16183|16187.5|16185.5|16182.4|16180.4|96
1640253900000|2021-12-23 10:05:00|16184.7|16182.7|16185.1|16183.1|16186.1|16184.1|16183.5|16181.5|129
1640254200000|2021-12-23 10:10:00|16185|16183|16187.1|16185.1|16188.2|16186.2|16184.6|16182.6|127
1640254500000|2021-12-23 10:15:00|16187.7|16185.7|16188.9|16186.9|16190.1|16188.1|16187.6|16185.6|72
1640254800000|2021-12-23 10:20:00|16188.7|16186.7|16198.2|16196.2|16200.6|16198.6|16188.6|16186.6|539
1640255100000|2021-12-23 10:25:00|16198.1|16196.1|16195.7|16193.7|16198.1|16196.1|16194.4|16192.4|178
1640255400000|2021-12-23 10:30:00|16196|16194|16193.6|16191.6|16196.5|16194.5|16192.6|16190.6|133
1640255700000|2021-12-23 10:35:00|16193.9|16191.9|16199|16197|16200.2|16198.2|16193.7|16191.7|211
1640256000000|2021-12-23 10:40:00|16199.1|16197.1|16200|16198|16203.2|16201.2|16199.1|16197.1|285
1640256300000|2021-12-23 10:45:00|16199.9|16197.9|16199.2|16197.2|16200.4|16198.4|16196|16194|195
1640256600000|2021-12-23 10:50:00|16199.4|16197.4|16207|16205|16211.5|16209.5|16199.4|16197.4|567
1640256900000|2021-12-23 10:55:00|16206.9|16204.9|16205.4|16203.4|16210.9|16208.9|16205.4|16203.4|183
1640257200000|2021-12-23 11:00:00|16205.5|16203.5|16203.6|16201.6|16208.4|16206.4|16203.6|16201.6|160
1640257500000|2021-12-23 11:05:00|16203.7|16201.7|16206.7|16204.7|16208.1|16206.1|16203.5|16201.5|225
1640257800000|2021-12-23 11:10:00|16206.9|16204.9|16202.1|16200.1|16210.1|16208.1|16201.7|16199.7|311
1640258100000|2021-12-23 11:15:00|16201.9|16199.9|16202.6|16200.6|16205.6|16203.6|16198.2|16196.2|307
1640258400000|2021-12-23 11:20:00|16202.5|16200.5|16205.6|16203.6|16206.1|16204.1|16202.4|16200.4|212
1640258700000|2021-12-23 11:25:00|16205.5|16203.5|16214.6|16212.6|16214.6|16212.6|16203.7|16201.7|289
1640259000000|2021-12-23 11:30:00|16214.7|16212.7|16204.9|16202.9|16214.7|16212.7|16204.4|16202.4|266
1640259300000|2021-12-23 11:35:00|16204.7|16202.7|16206.6|16204.6|16206.9|16204.9|16203.4|16201.4|187
1640259600000|2021-12-23 11:40:00|16207|16205|16207.4|16205.4|16210.7|16208.7|16205.7|16203.7|214
1640259900000|2021-12-23 11:45:00|16207.5|16205.5|16204.7|16202.7|16207.5|16205.5|16203.4|16201.4|132
1640260200000|2021-12-23 11:50:00|16204.6|16202.6|16204.9|16202.9|16209.1|16207.1|16204.4|16202.4|155
1640260500000|2021-12-23 11:55:00|16204.7|16202.7|16210.2|16208.2|16212.1|16210.1|16204.7|16202.7|227
1640260800000|2021-12-23 12:00:00|16210.6|16208.6|16217|16215|16219.2|16217.2|16210.5|16208.5|590
1640261100000|2021-12-23 12:05:00|16216.9|16214.9|16216|16214|16220.2|16218.2|16215.1|16213.1|303
1640261400000|2021-12-23 12:10:00|16215.9|16213.9|16220.2|16218.2|16220.7|16218.7|16214.9|16212.9|273
1640261700000|2021-12-23 12:15:00|16220.6|16218.6|16214.7|16212.7|16221.4|16219.4|16214|16212|331
1640262000000|2021-12-23 12:20:00|16214.6|16212.6|16210.6|16208.6|16216.6|16214.6|16209.7|16207.7|310
1640262300000|2021-12-23 12:25:00|16210.5|16208.5|16207|16205|16211.1|16209.1|16204|16202|455
1640262600000|2021-12-23 12:30:00|16206.9|16204.9|16209.7|16207.7|16210.7|16208.7|16204.5|16202.5|294
1640262900000|2021-12-23 12:35:00|16209.9|16207.9|16212.2|16210.2|16213.4|16211.4|16209.2|16207.2|318
1640263200000|2021-12-23 12:40:00|16212.1|16210.1|16219.1|16217.1|16219.1|16217.1|16211.7|16209.7|382
1640263500000|2021-12-23 12:45:00|16218.9|16216.9|16221.5|16219.5|16221.9|16219.9|16217.6|16215.6|396
1640263800000|2021-12-23 12:50:00|16221.6|16219.6|16218.9|16216.9|16222|16220|16216.9|16214.9|271
1640264100000|2021-12-23 12:55:00|16218.5|16216.5|16221|16219|16221.5|16219.5|16218|16216|281
1640264400000|2021-12-23 13:00:00|16220.2|16218.2|16212.5|16210.5|16228.4|16226.4|16212.5|16210.5|1185
1640264700000|2021-12-23 13:05:00|16212.4|16210.4|16212.5|16210.5|16215.4|16213.4|16210.4|16208.4|550
1640265000000|2021-12-23 13:10:00|16212.1|16210.1|16214.4|16212.4|16215|16213|16210.9|16208.9|418
1640265300000|2021-12-23 13:15:00|16214.1|16212.1|16210.4|16208.4|16214.1|16212.1|16208.5|16206.5|353
1640265600000|2021-12-23 13:20:00|16210|16208|16205.1|16203.1|16210.7|16208.7|16204.5|16202.5|629
1640265900000|2021-12-23 13:25:00|16205|16203|16207.2|16205.2|16207.9|16205.9|16198.6|16196.6|649
1640266200000|2021-12-23 13:30:00|16205.4|16203.4|16204.1|16202.1|16208.6|16206.6|16194.6|16192.6|1382
1640266500000|2021-12-23 13:35:00|16205.2|16203.2|16198.7|16196.7|16210.1|16208.1|16198.7|16196.7|933
1640266800000|2021-12-23 13:40:00|16198.9|16196.9|16183.6|16181.6|16199|16197|16178.6|16176.6|1844
1640267100000|2021-12-23 13:45:00|16183.5|16181.5|16198.4|16196.4|16200.6|16198.6|16182.2|16180.2|1157
1640267400000|2021-12-23 13:50:00|16198.9|16196.9|16198.4|16196.4|16199.7|16197.7|16194.2|16192.2|580
1640267700000|2021-12-23 13:55:00|16198.2|16196.2|16201|16199|16204|16202|16195.5|16193.5|570
1640268000000|2021-12-23 14:00:00|16201.2|16199.2|16211.4|16209.4|16212.4|16210.4|16201.2|16199.2|976
1640268300000|2021-12-23 14:05:00|16211.2|16209.2|16212.7|16210.7|16214.1|16212.1|16205.5|16203.5|660
1640268600000|2021-12-23 14:10:00|16213|16211|16205.7|16203.7|16215.2|16213.2|16203.7|16201.7|703
1640268900000|2021-12-23 14:15:00|16205.6|16203.6|16199.9|16197.9|16209.7|16207.7|16199.6|16197.6|722
1640269200000|2021-12-23 14:20:00|16200.1|16198.1|16207.5|16205.5|16207.9|16205.9|16197|16195|853
1640269500000|2021-12-23 14:25:00|16207.4|16205.4|16192.1|16190.1|16207.9|16205.9|16190.7|16188.7|1353
1640269800000|2021-12-23 14:30:00|16191.6|16190.6|16218.1|16217.1|16225.5|16224.5|16184.1|16183.1|12846
1640270100000|2021-12-23 14:35:00|16219|16218|16229.2|16228.2|16243.7|16242.7|16206.2|16205.2|12035
1640270400000|2021-12-23 14:40:00|16229|16228|16222.7|16221.7|16231.5|16230.5|16215.5|16214.5|2823
1640270700000|2021-12-23 14:45:00|16214.6|16213.6|16214.2|16213.2|16229.2|16228.2|16194.7|16193.7|10011
1640271000000|2021-12-23 14:50:00|16214|16213|16221.2|16220.2|16241.2|16240.2|16211.7|16210.7|8015
1640271300000|2021-12-23 14:55:00|16222.2|16221.2|16242.7|16241.7|16249.2|16248.2|16204|16203|8832
1640271600000|2021-12-23 15:00:00|16242.5|16241.5|16239.7|16238.7|16259.9|16258.9|16236.9|16235.9|8281
1640271900000|2021-12-23 15:05:00|16240|16239|16242.1|16241.1|16250.7|16249.7|16233|16232|5362
1640272200000|2021-12-23 15:10:00|16243.9|16242.9|16267.5|16266.5|16274|16273|16243.3|16242.3|6596
1640272500000|2021-12-23 15:15:00|16267.8|16266.8|16268.5|16267.5|16273|16272|16255.4|16254.4|5402
1640272800000|2021-12-23 15:20:00|16268.4|16267.4|16278.2|16277.2|16280.3|16279.3|16265|16264|4487
1640273100000|2021-12-23 15:25:00|16277.9|16276.9|16274|16273|16282|16281|16257.8|16256.8|4873
1640273400000|2021-12-23 15:30:00|16274.4|16273.4|16269.3|16268.3|16283.2|16282.2|16255.3|16254.3|5243
1640273700000|2021-12-23 15:35:00|16269.2|16268.2|16269.7|16268.7|16277.7|16276.7|16262.3|16261.3|3832
1640274000000|2021-12-23 15:40:00|16269.5|16268.5|16269.3|16268.3|16281.7|16280.7|16266.5|16265.5|4350
1640274300000|2021-12-23 15:45:00|16269.5|16268.5|16286.8|16285.8|16286.8|16285.8|16267.3|16266.3|4069
1640274600000|2021-12-23 15:50:00|16286.5|16285.5|16288.8|16287.8|16292.8|16291.8|16281.5|16280.5|4019
1640274900000|2021-12-23 15:55:00|16289.2|16288.2|16302.9|16301.9|16303.9|16302.9|16289.2|16288.2|4285
1640275200000|2021-12-23 16:00:00|16302.8|16301.8|16303.2|16302.2|16312.5|16311.5|16298.2|16297.2|5324
1640275500000|2021-12-23 16:05:00|16303.3|16302.3|16308.5|16307.5|16311.9|16310.9|16302.8|16301.8|3262
1640275800000|2021-12-23 16:10:00|16309|16308|16311.5|16310.5|16323|16322|16308.8|16307.8|5022
1640276100000|2021-12-23 16:15:00|16311.3|16310.3|16318.8|16317.8|16322.2|16321.2|16311.2|16310.2|2374
1640276400000|2021-12-23 16:20:00|16318.9|16317.9|16310.5|16309.5|16319.3|16318.3|16304.2|16303.2|2999
1640276700000|2021-12-23 16:25:00|16310.9|16309.9|16305.3|16304.3|16317.2|16316.2|16301|16300|3097
1640277000000|2021-12-23 16:30:00|16305.8|16304.8|16318.7|16317.7|16320.7|16319.7|16305|16304|3041
1640277300000|2021-12-23 16:35:00|16318.8|16317.8|16324.8|16323.8|16327.2|16326.2|16318.2|16317.2|2865
1640277600000|2021-12-23 16:40:00|16324.2|16323.2|16323.5|16322.5|16325.3|16324.3|16316.9|16315.9|2060
1640277900000|2021-12-23 16:45:00|16323.7|16322.7|16324.4|16323.4|16330.5|16329.5|16319.4|16318.4|2706
1640278200000|2021-12-23 16:50:00|16324.5|16323.5|16322.8|16321.8|16330.5|16329.5|16317.8|16316.8|2459
1640278500000|2021-12-23 16:55:00|16322.7|16321.7|16328.9|16327.9|16329|16328|16317.3|16316.3|1775
1640278800000|2021-12-23 17:00:00|16329|16328|16327.5|16326.5|16329.4|16328.4|16321.5|16320.5|1748
1640279100000|2021-12-23 17:05:00|16328|16327|16330|16329|16332|16331|16326.5|16325.5|1922
1640279400000|2021-12-23 17:10:00|16330.2|16329.2|16327.9|16326.9|16331.5|16330.5|16324.7|16323.7|1863
1640279700000|2021-12-23 17:15:00|16328.2|16327.2|16318.5|16317.5|16330.5|16329.5|16313.5|16312.5|2849
1640280000000|2021-12-23 17:20:00|16318.7|16317.7|16315.3|16314.3|16321.8|16320.8|16312.4|16311.4|1881
1640280300000|2021-12-23 17:25:00|16315.5|16314.5|16313.8|16312.8|16322.2|16321.2|16311|16310|2537
1640280600000|2021-12-23 17:30:00|16314|16313|16314.5|16313.5|16321|16320|16309.2|16308.2|2825
1640280900000|2021-12-23 17:35:00|16314.8|16313.8|16320.3|16319.3|16322.3|16321.3|16312.3|16311.3|1665
1640281200000|2021-12-23 17:40:00|16318.9|16317.9|16327.5|16326.5|16330.5|16329.5|16317.4|16316.4|2892
1640281500000|2021-12-23 17:45:00|16327.6|16326.6|16323.1|16322.1|16330.8|16329.8|16319.5|16318.5|1644
1640281800000|2021-12-23 17:50:00|16323.4|16322.4|16319.4|16318.4|16327.1|16326.1|16314.3|16313.3|1704
1640282100000|2021-12-23 17:55:00|16319.9|16318.9|16326.6|16325.6|16327.6|16326.6|16318.3|16317.3|1415
1640282400000|2021-12-23 18:00:00|16326.8|16325.8|16323.8|16322.8|16331.6|16330.6|16323.3|16322.3|1689
1640282700000|2021-12-23 18:05:00|16323.9|16322.9|16325.8|16324.8|16330.8|16329.8|16323.5|16322.5|1410
1640283000000|2021-12-23 18:10:00|16325.6|16324.6|16316.1|16315.1|16328.6|16327.6|16308|16307|2620
1640283300000|2021-12-23 18:15:00|16316.4|16315.4|16319.6|16318.6|16323.9|16322.9|16313.4|16312.4|1349
1640283600000|2021-12-23 18:20:00|16319.5|16318.5|16323.1|16322.1|16324.9|16323.9|16318.8|16317.8|1203
1640283900000|2021-12-23 18:25:00|16323|16322|16339.6|16338.6|16341.6|16340.6|16320.9|16319.9|3611
1640284200000|2021-12-23 18:30:00|16339.4|16338.4|16335.6|16334.6|16343.3|16342.3|16333|16332|2211
1640284500000|2021-12-23 18:35:00|16335.4|16334.4|16329.9|16328.9|16335.9|16334.9|16328.9|16327.9|1043
1640284800000|2021-12-23 18:40:00|16330|16329|16333|16332|16334.3|16333.3|16326.4|16325.4|1292
1640285100000|2021-12-23 18:45:00|16333.1|16332.1|16335.1|16334.1|16336|16335|16330.1|16329.1|1275
1640285400000|2021-12-23 18:50:00|16335.3|16334.3|16338.9|16337.9|16340.3|16339.3|16334.5|16333.5|1574
1640285700000|2021-12-23 18:55:00|16339|16338|16335.5|16334.5|16340.9|16339.9|16333.9|16332.9|1575
1640286000000|2021-12-23 19:00:00|16335.9|16334.9|16340.4|16339.4|16343.5|16342.5|16335.4|16334.4|1931
1640286300000|2021-12-23 19:05:00|16340.1|16339.1|16336|16335|16343.3|16342.3|16332.9|16331.9|1531
1640286600000|2021-12-23 19:10:00|16335.6|16334.6|16335.4|16334.4|16338.6|16337.6|16331.4|16330.4|1392
1640286900000|2021-12-23 19:15:00|16335.3|16334.3|16331.6|16330.6|16336|16335|16321|16320|2679
1640287200000|2021-12-23 19:20:00|16331.5|16330.5|16340|16339|16341.1|16340.1|16330.9|16329.9|1515
1640287500000|2021-12-23 19:25:00|16339.9|16338.9|16336.1|16335.1|16342.9|16341.9|16334.1|16333.1|1553
1640287800000|2021-12-23 19:30:00|16336.4|16335.4|16331.1|16330.1|16340.6|16339.6|16327.1|16326.1|2002
1640288100000|2021-12-23 19:35:00|16330.6|16329.6|16327.1|16326.1|16331|16330|16325.6|16324.6|1199
1640288400000|2021-12-23 19:40:00|16327|16326|16337.4|16336.4|16338.1|16337.1|16326.9|16325.9|1321
1640288700000|2021-12-23 19:45:00|16337.3|16336.3|16337.9|16336.9|16340|16339|16333.8|16332.8|1263
1640289000000|2021-12-23 19:50:00|16338|16337|16343.1|16342.1|16344.4|16343.4|16337.1|16336.1|1653
1640289300000|2021-12-23 19:55:00|16343|16342|16345.1|16344.1|16347|16346|16341.5|16340.5|1713
1640289600000|2021-12-23 20:00:00|16344.6|16343.6|16320.3|16319.3|16345.9|16344.9|16316|16315|3744
1640289900000|2021-12-23 20:05:00|16320.4|16319.4|16326.6|16325.6|16329.8|16328.8|16319.6|16318.6|2427
1640290200000|2021-12-23 20:10:00|16326.4|16325.4|16334.6|16333.6|16334.9|16333.9|16324.4|16323.4|1784
1640290500000|2021-12-23 20:15:00|16334.8|16333.8|16336.1|16335.1|16342|16341|16332.3|16331.3|2267
1640290800000|2021-12-23 20:20:00|16334.4|16333.4|16324.3|16323.3|16338|16337|16323.4|16322.4|1826
1640291100000|2021-12-23 20:25:00|16323.8|16322.8|16320.6|16319.6|16329.1|16328.1|16319.9|16318.9|1991
1640291400000|2021-12-23 20:30:00|16321.4|16320.4|16309.8|16308.8|16323.6|16322.6|16306.1|16305.1|4585
1640291700000|2021-12-23 20:35:00|16309.6|16308.6|16322.1|16321.1|16322.3|16321.3|16307.3|16306.3|4042
1640292000000|2021-12-23 20:40:00|16322.3|16321.3|16339.1|16338.1|16340.3|16339.3|16320.4|16319.4|3712
1640292300000|2021-12-23 20:45:00|16339|16338|16353.5|16352.5|16356.8|16355.8|16337.9|16336.9|5969
1640292600000|2021-12-23 20:50:00|16353.4|16352.4|16344.9|16343.9|16361.4|16360.4|16343|16342|7452
1640292900000|2021-12-23 20:55:00|16344.8|16343.8|16301.4|16300.4|16344.8|16343.8|16298.8|16297.8|13870
1640293200000|2021-12-23 21:00:00|16300.5|16299.5|16302.9|16300.9|16310.8|16308.8|16292.6|16290.6|5975
1640293500000|2021-12-23 21:05:00|16303.1|16301.1|16307|16305|16311.3|16309.3|16301.9|16299.9|1593
1640293800000|2021-12-23 21:10:00|16307.4|16305.4|16309.3|16307.3|16309.9|16307.9|16303.9|16301.9|1114
1640294100000|2021-12-23 21:15:00|16308.6|16306.6|16301.1|16299.1|16310|16308|16300.9|16298.9|615
1640294400000|2021-12-23 21:20:00|16300.8|16298.8|16303.5|16301.5|16304.3|16302.3|16298|16296|320
1640294700000|2021-12-23 21:25:00|16303.4|16301.4|16303.1|16301.1|16306|16304|16301.6|16299.6|377
1640295000000|2021-12-23 21:30:00|16303.8|16301.8|16303.6|16301.6|16306.4|16304.4|16303.1|16301.1|269
1640295300000|2021-12-23 21:35:00|16303.5|16301.5|16305.1|16303.1|16306.3|16304.3|16303.3|16301.3|138
1640295600000|2021-12-23 21:40:00|16305.3|16303.3|16307.5|16305.5|16308|16306|16305.3|16303.3|240
1640295900000|2021-12-23 21:45:00|16307.4|16305.4|16308|16306|16308|16306|16305.5|16303.5|195
1640296200000|2021-12-23 21:50:00|16307.9|16305.9|16306.9|16304.9|16308.6|16306.6|16305.8|16303.8|243
1640296500000|2021-12-23 21:55:00|16306.8|16304.8|16308.6|16306.6|16309.1|16307.1|16306|16304|214
1640559600000|2021-12-26 23:00:00|16337.4|16335.4|16341.1|16339.1|16345.5|16343.5|16326.1|16324.1|1391
1640559900000|2021-12-26 23:05:00|16341.9|16339.9|16352.3|16350.3|16353.5|16351.5|16340|16338|882
1640560200000|2021-12-26 23:10:00|16352|16350|16349.1|16347.1|16355.3|16353.3|16346.9|16344.9|478
1640560500000|2021-12-26 23:15:00|16348.9|16346.9|16346.5|16344.5|16355.4|16353.4|16344.9|16342.9|428
1640560800000|2021-12-26 23:20:00|16346.6|16344.6|16343.9|16341.9|16351|16349|16342.9|16340.9|272
1640561100000|2021-12-26 23:25:00|16343.8|16341.8|16340.3|16338.3|16347|16345|16339.6|16337.6|267
1640561400000|2021-12-26 23:30:00|16340.4|16338.4|16347.4|16345.4|16347.6|16345.6|16338|16336|329
1640561700000|2021-12-26 23:35:00|16347|16345|16348.1|16346.1|16353.4|16351.4|16346.4|16344.4|330
1640562000000|2021-12-26 23:40:00|16348.3|16346.3|16343.8|16341.8|16348.5|16346.5|16340|16338|259
1640562300000|2021-12-26 23:45:00|16343.6|16341.6|16343.3|16341.3|16345|16343|16341|16339|134
1640562600000|2021-12-26 23:50:00|16343.9|16341.9|16345.5|16343.5|16347|16345|16340.6|16338.6|168
1640562900000|2021-12-26 23:55:00|16345.4|16343.4|16349|16347|16350|16348|16344.4|16342.4|155
1640563200000|2021-12-27 00:00:00|16348.5|16346.5|16356|16354|16358.8|16356.8|16345.9|16343.9|759
1640563500000|2021-12-27 00:05:00|16356.1|16354.1|16367|16365|16369|16367|16353.1|16351.1|821
1640563800000|2021-12-27 00:10:00|16367.1|16365.1|16352.4|16350.4|16367.4|16365.4|16348.5|16346.5|670
1640564100000|2021-12-27 00:15:00|16352.6|16350.6|16349|16347|16354|16352|16347.8|16345.8|317
1640564400000|2021-12-27 00:20:00|16349.1|16347.1|16358.3|16356.3|16358.9|16356.9|16348|16346|287
1640564700000|2021-12-27 00:25:00|16358.4|16356.4|16360|16358|16360.4|16358.4|16353.5|16351.5|278
1640565000000|2021-12-27 00:30:00|16360.4|16358.4|16356.9|16354.9|16360.8|16358.8|16356.1|16354.1|243
1640565300000|2021-12-27 00:35:00|16357|16355|16353.3|16351.3|16358.9|16356.9|16350.1|16348.1|252
1640565600000|2021-12-27 00:40:00|16353.6|16351.6|16350.9|16348.9|16354|16352|16350|16348|151
1640565900000|2021-12-27 00:45:00|16351.1|16349.1|16351.4|16349.4|16351.9|16349.9|16348.3|16346.3|213
1640566200000|2021-12-27 00:50:00|16351.5|16349.5|16343.3|16341.3|16352|16350|16341.8|16339.8|448
1640566500000|2021-12-27 00:55:00|16343.4|16341.4|16346.8|16344.8|16348.6|16346.6|16343.4|16341.4|244
1640566800000|2021-12-27 01:00:00|16346.6|16344.6|16339.3|16337.3|16348.5|16346.5|16338.8|16336.8|406
1640567100000|2021-12-27 01:05:00|16339.4|16337.4|16337.4|16335.4|16341.1|16339.1|16333.1|16331.1|594
1640567400000|2021-12-27 01:10:00|16337.3|16335.3|16337|16335|16341.4|16339.4|16335.9|16333.9|209
1640567700000|2021-12-27 01:15:00|16336.9|16334.9|16335.1|16333.1|16338.1|16336.1|16329.8|16327.8|490
1640568000000|2021-12-27 01:20:00|16335.3|16333.3|16336.4|16334.4|16336.4|16334.4|16330.3|16328.3|260
1640568300000|2021-12-27 01:25:00|16336.3|16334.3|16340.5|16338.5|16342.8|16340.8|16335.8|16333.8|391
1640568600000|2021-12-27 01:30:00|16340.4|16338.4|16343|16341|16349|16347|16338|16336|395
1640568900000|2021-12-27 01:35:00|16343.1|16341.1|16340.3|16338.3|16343.3|16341.3|16338|16336|257
1640569200000|2021-12-27 01:40:00|16341.5|16339.5|16345.8|16343.8|16346.3|16344.3|16339.8|16337.8|216
1640569500000|2021-12-27 01:45:00|16345.6|16343.6|16345|16343|16347.5|16345.5|16344.3|16342.3|198
1640569800000|2021-12-27 01:50:00|16345.1|16343.1|16348|16346|16348.4|16346.4|16343.3|16341.3|214
1640570100000|2021-12-27 01:55:00|16347.9|16345.9|16342.3|16340.3|16348|16346|16340.6|16338.6|175
1640570400000|2021-12-27 02:00:00|16342.4|16340.4|16338.1|16336.1|16344.9|16342.9|16338|16336|287
1640570700000|2021-12-27 02:05:00|16338.3|16336.3|16338.4|16336.4|16340.3|16338.3|16336|16334|178
1640571000000|2021-12-27 02:10:00|16338.3|16336.3|16342.1|16340.1|16342.3|16340.3|16338|16336|106
1640571300000|2021-12-27 02:15:00|16342|16340|16337.8|16335.8|16342.4|16340.4|16336.6|16334.6|90
1640571600000|2021-12-27 02:20:00|16338|16336|16340|16338|16340.6|16338.6|16337.1|16335.1|68
1640571900000|2021-12-27 02:25:00|16339.9|16337.9|16343.1|16341.1|16343.9|16341.9|16339.8|16337.8|218
1640572200000|2021-12-27 02:30:00|16343.5|16341.5|16350.3|16348.3|16352.8|16350.8|16343.1|16341.1|579
1640572500000|2021-12-27 02:35:00|16350.4|16348.4|16353.8|16351.8|16354.4|16352.4|16349|16347|314
1640572800000|2021-12-27 02:40:00|16353.6|16351.6|16350.9|16348.9|16353.9|16351.9|16350.8|16348.8|169
1640573100000|2021-12-27 02:45:00|16350.6|16348.6|16350.6|16348.6|16352.4|16350.4|16348.5|16346.5|146
1640573400000|2021-12-27 02:50:00|16350.5|16348.5|16348.8|16346.8|16350.6|16348.6|16348.4|16346.4|94
1640573700000|2021-12-27 02:55:00|16348.6|16346.6|16350.1|16348.1|16350.8|16348.8|16348.1|16346.1|105
1640574000000|2021-12-27 03:00:00|16350|16348|16350.5|16348.5|16352.3|16350.3|16349|16347|127
1640574300000|2021-12-27 03:05:00|16350.4|16348.4|16353.8|16351.8|16353.8|16351.8|16349.6|16347.6|217
1640574600000|2021-12-27 03:10:00|16351.3|16349.3|16353.1|16351.1|16356.1|16354.1|16350.8|16348.8|359
1640574900000|2021-12-27 03:15:00|16353.3|16351.3|16351.9|16349.9|16353.4|16351.4|16350.8|16348.8|193
1640575200000|2021-12-27 03:20:00|16351.8|16349.8|16349.1|16347.1|16353.3|16351.3|16348.1|16346.1|155
1640575500000|2021-12-27 03:25:00|16349.4|16347.4|16348.6|16346.6|16350.3|16348.3|16348.5|16346.5|83
1640575800000|2021-12-27 03:30:00|16348.8|16346.8|16349.6|16347.6|16350.3|16348.3|16346.9|16344.9|163
1640576100000|2021-12-27 03:35:00|16349.8|16347.8|16348.5|16346.5|16349.8|16347.8|16346.3|16344.3|63
1640576400000|2021-12-27 03:40:00|16348.4|16346.4|16351.4|16349.4|16353.9|16351.9|16348|16346|236
1640576700000|2021-12-27 03:45:00|16351.5|16349.5|16350.3|16348.3|16351.5|16349.5|16349.4|16347.4|65
1640577000000|2021-12-27 03:50:00|16350.1|16348.1|16349.8|16347.8|16351.1|16349.1|16349.3|16347.3|52
1640577300000|2021-12-27 03:55:00|16349.6|16347.6|16349.1|16347.1|16350|16348|16348.5|16346.5|69
1640577600000|2021-12-27 04:00:00|16349.4|16347.4|16349.4|16347.4|16350|16348|16346.9|16344.9|105
1640577900000|2021-12-27 04:05:00|16349.8|16347.8|16346|16344|16349.9|16347.9|16345.5|16343.5|142
1640578200000|2021-12-27 04:10:00|16345.9|16343.9|16345.8|16343.8|16347.8|16345.8|16344.9|16342.9|56
1640578500000|2021-12-27 04:15:00|16345.9|16343.9|16347.5|16345.5|16347.9|16345.9|16345|16343|111
1640578800000|2021-12-27 04:20:00|16347.6|16345.6|16345.9|16343.9|16348.4|16346.4|16345|16343|151
1640579100000|2021-12-27 04:25:00|16345.4|16343.4|16341.4|16339.4|16346.6|16344.6|16340|16338|327
1640579400000|2021-12-27 04:30:00|16341.6|16339.6|16342.1|16340.1|16342.9|16340.9|16339.6|16337.6|127
1640579700000|2021-12-27 04:35:00|16342.3|16340.3|16341.8|16339.8|16342.6|16340.6|16340.8|16338.8|91
1640580000000|2021-12-27 04:40:00|16341.9|16339.9|16341.5|16339.5|16343.3|16341.3|16341.4|16339.4|109
1640580300000|2021-12-27 04:45:00|16341.3|16339.3|16342.9|16340.9|16343|16341|16340.1|16338.1|78
1640580600000|2021-12-27 04:50:00|16342.8|16340.8|16342.9|16340.9|16343|16341|16341|16339|35
1640580900000|2021-12-27 04:55:00|16343|16341|16342|16340|16343.9|16341.9|16341.3|16339.3|92
1640581200000|2021-12-27 05:00:00|16342.1|16340.1|16340.9|16338.9|16342.1|16340.1|16339.8|16337.8|100
1640581500000|2021-12-27 05:05:00|16341|16339|16340|16338|16344.3|16342.3|16339|16337|198
1640581800000|2021-12-27 05:10:00|16340.1|16338.1|16342|16340|16343.6|16341.6|16339.6|16337.6|158
1640582100000|2021-12-27 05:15:00|16342.1|16340.1|16344.5|16342.5|16345.5|16343.5|16340.8|16338.8|133
1640582400000|2021-12-27 05:20:00|16344.3|16342.3|16344.6|16342.6|16345.3|16343.3|16342.6|16340.6|112
1640582700000|2021-12-27 05:25:00|16344.8|16342.8|16342.9|16340.9|16346.4|16344.4|16342|16340|185
1640583000000|2021-12-27 05:30:00|16342.4|16340.4|16341.9|16339.9|16344.8|16342.8|16341.8|16339.8|108
1640583300000|2021-12-27 05:35:00|16341.6|16339.6|16343|16341|16343.8|16341.8|16340.9|16338.9|96
1640583600000|2021-12-27 05:40:00|16342.9|16340.9|16342.9|16340.9|16344.3|16342.3|16341.8|16339.8|70
1640583900000|2021-12-27 05:45:00|16342.8|16340.8|16344.3|16342.3|16344.3|16342.3|16340.8|16338.8|175
1640584200000|2021-12-27 05:50:00|16343.5|16341.5|16341.3|16339.3|16343.9|16341.9|16339.4|16337.4|115
1640584500000|2021-12-27 05:55:00|16341.4|16339.4|16341|16339|16342|16340|16339|16337|132
1640584800000|2021-12-27 06:00:00|16340.3|16338.3|16343.4|16341.4|16344.1|16342.1|16339.3|16337.3|249
1640585100000|2021-12-27 06:05:00|16343.3|16341.3|16342.5|16340.5|16344.6|16342.6|16340|16338|130
1640585400000|2021-12-27 06:10:00|16342|16340|16333.1|16331.1|16342.3|16340.3|16331.3|16329.3|468
1640585700000|2021-12-27 06:15:00|16333.3|16331.3|16329.6|16327.6|16333.3|16331.3|16320.6|16318.6|743
1640586000000|2021-12-27 06:20:00|16329.8|16327.8|16333.5|16331.5|16334.9|16332.9|16326.9|16324.9|382
1640586300000|2021-12-27 06:25:00|16333.6|16331.6|16331.1|16329.1|16334.3|16332.3|16329.1|16327.1|199
1640586600000|2021-12-27 06:30:00|16331.3|16329.3|16333.6|16331.6|16335.6|16333.6|16330.3|16328.3|194
1640586900000|2021-12-27 06:35:00|16333.5|16331.5|16328.8|16326.8|16333.6|16331.6|16327.9|16325.9|155
1640587200000|2021-12-27 06:40:00|16328.6|16326.6|16333.3|16331.3|16333.5|16331.5|16328.6|16326.6|132
1640587500000|2021-12-27 06:45:00|16333.5|16331.5|16332.8|16330.8|16334.3|16332.3|16332|16330|115
1640587800000|2021-12-27 06:50:00|16332.9|16330.9|16332.6|16330.6|16333.5|16331.5|16330.5|16328.5|55
1640588100000|2021-12-27 06:55:00|16332.8|16330.8|16335.8|16333.8|16335.9|16333.9|16331.4|16329.4|159
1640588400000|2021-12-27 07:00:00|16335.6|16333.6|16341.1|16339.1|16342.4|16340.4|16334.9|16332.9|346
1640588700000|2021-12-27 07:05:00|16341.3|16339.3|16339.9|16337.9|16345.4|16343.4|16338.9|16336.9|355
1640589000000|2021-12-27 07:10:00|16340|16338|16340.9|16338.9|16343.1|16341.1|16338.5|16336.5|132
1640589300000|2021-12-27 07:15:00|16341|16339|16337|16335|16341.4|16339.4|16337|16335|145
1640589600000|2021-12-27 07:20:00|16337.3|16335.3|16332.8|16330.8|16338.1|16336.1|16332.5|16330.5|241
1640589900000|2021-12-27 07:25:00|16332.6|16330.6|16331.6|16329.6|16333.4|16331.4|16329.9|16327.9|177
1640590200000|2021-12-27 07:30:00|16331.9|16329.9|16317.5|16315.5|16333.5|16331.5|16317.3|16315.3|646
1640590500000|2021-12-27 07:35:00|16317.6|16315.6|16315.1|16313.1|16320.8|16318.8|16312.1|16310.1|655
1640590800000|2021-12-27 07:40:00|16315|16313|16315.9|16313.9|16318.4|16316.4|16311.3|16309.3|393
1640591100000|2021-12-27 07:45:00|16316.3|16314.3|16317.4|16315.4|16318|16316|16312.3|16310.3|231
1640591400000|2021-12-27 07:50:00|16317.8|16315.8|16320|16318|16320|16318|16317.5|16315.5|174
1640591700000|2021-12-27 07:55:00|16320.5|16318.5|16322.3|16320.3|16325.4|16323.4|16320|16318|267
1640592000000|2021-12-27 08:00:00|16322.5|16320.5|16320.1|16318.1|16324.3|16322.3|16313.8|16311.8|699
1640592300000|2021-12-27 08:05:00|16320.3|16318.3|16332.8|16330.8|16338.8|16336.8|16320.3|16318.3|883
1640592600000|2021-12-27 08:10:00|16332.9|16330.9|16337.1|16335.1|16341.8|16339.8|16332.9|16330.9|502
1640592900000|2021-12-27 08:15:00|16337.3|16335.3|16333.8|16331.8|16342|16340|16333.5|16331.5|569
1640593200000|2021-12-27 08:20:00|16333.6|16331.6|16328.5|16326.5|16336.6|16334.6|16326.1|16324.1|327
1640593500000|2021-12-27 08:25:00|16328.6|16326.6|16329.6|16327.6|16331.9|16329.9|16325.3|16323.3|204
1640593800000|2021-12-27 08:30:00|16329.8|16327.8|16336|16334|16337.9|16335.9|16326.9|16324.9|270
1640594100000|2021-12-27 08:35:00|16336.1|16334.1|16337.5|16335.5|16339.8|16337.8|16333.1|16331.1|235
1640594400000|2021-12-27 08:40:00|16337.6|16335.6|16334.9|16332.9|16338|16336|16332.1|16330.1|196
1640594700000|2021-12-27 08:45:00|16334.8|16332.8|16331.3|16329.3|16334.8|16332.8|16327|16325|264
1640595000000|2021-12-27 08:50:00|16331.1|16329.1|16332.3|16330.3|16338.4|16336.4|16330.9|16328.9|202
1640595300000|2021-12-27 08:55:00|16332.1|16330.1|16338.3|16336.3|16343.8|16341.8|16332|16330|338
1640595600000|2021-12-27 09:00:00|16337.9|16335.9|16330.9|16328.9|16339.4|16337.4|16328.8|16326.8|376
1640595900000|2021-12-27 09:05:00|16330.6|16328.6|16342.8|16340.8|16343.8|16341.8|16329.9|16327.9|508
1640596200000|2021-12-27 09:10:00|16342.9|16340.9|16343.4|16341.4|16348.3|16346.3|16342|16340|537
1640596500000|2021-12-27 09:15:00|16343.3|16341.3|16337.8|16335.8|16344|16342|16337|16335|176
1640596800000|2021-12-27 09:20:00|16338.8|16336.8|16337.4|16335.4|16339.4|16337.4|16334|16332|208
1640597100000|2021-12-27 09:25:00|16337.3|16335.3|16339.5|16337.5|16339.8|16337.8|16334.8|16332.8|165
1640597400000|2021-12-27 09:30:00|16339.1|16337.1|16331.4|16329.4|16339.6|16337.6|16327.4|16325.4|298
1640597700000|2021-12-27 09:35:00|16331.1|16329.1|16337.8|16335.8|16338.4|16336.4|16330.5|16328.5|196
1640598000000|2021-12-27 09:40:00|16337.4|16335.4|16339.8|16337.8|16342.9|16340.9|16337.3|16335.3|201
1640598300000|2021-12-27 09:45:00|16339.6|16337.6|16341.8|16339.8|16344.1|16342.1|16338.5|16336.5|183
1640598600000|2021-12-27 09:50:00|16341.5|16339.5|16347.8|16345.8|16347.8|16345.8|16341.4|16339.4|126
1640598900000|2021-12-27 09:55:00|16347.5|16345.5|16348.5|16346.5|16352.3|16350.3|16345.3|16343.3|424
1640599200000|2021-12-27 10:00:00|16348.8|16346.8|16346.4|16344.4|16352.3|16350.3|16344.8|16342.8|293
1640599500000|2021-12-27 10:05:00|16346.8|16344.8|16348.8|16346.8|16348.8|16346.8|16345.3|16343.3|189
1640599800000|2021-12-27 10:10:00|16348.9|16346.9|16349.8|16347.8|16349.8|16347.8|16347|16345|90
1640600100000|2021-12-27 10:15:00|16349.6|16347.6|16353.1|16351.1|16355.9|16353.9|16348.8|16346.8|311
1640600400000|2021-12-27 10:20:00|16353|16351|16347.6|16345.6|16353.1|16351.1|16347.3|16345.3|320
1640600700000|2021-12-27 10:25:00|16347.4|16345.4|16348.4|16346.4|16351.4|16349.4|16347|16345|160
1640601000000|2021-12-27 10:30:00|16348.3|16346.3|16350.1|16348.1|16352.3|16350.3|16347.9|16345.9|160
1640601300000|2021-12-27 10:35:00|16350.3|16348.3|16348.3|16346.3|16350.4|16348.4|16345.4|16343.4|214
1640601600000|2021-12-27 10:40:00|16348.4|16346.4|16348.8|16346.8|16349|16347|16347.3|16345.3|76
1640601900000|2021-12-27 10:45:00|16348.9|16346.9|16351|16349|16352.6|16350.6|16348.8|16346.8|169
1640602200000|2021-12-27 10:50:00|16350.6|16348.6|16348|16346|16353.1|16351.1|16347.5|16345.5|170
1640602500000|2021-12-27 10:55:00|16347.9|16345.9|16346.5|16344.5|16347.9|16345.9|16344|16342|180
1640602800000|2021-12-27 11:00:00|16346.8|16344.8|16346|16344|16348.3|16346.3|16343.9|16341.9|138
1640603100000|2021-12-27 11:05:00|16346.5|16344.5|16349.5|16347.5|16349.5|16347.5|16345.9|16343.9|86
1640603400000|2021-12-27 11:10:00|16349.4|16347.4|16347.3|16345.3|16349.5|16347.5|16346.9|16344.9|45
1640603700000|2021-12-27 11:15:00|16347.4|16345.4|16346.8|16344.8|16349.5|16347.5|16346.3|16344.3|124
1640604000000|2021-12-27 11:20:00|16346.9|16344.9|16343.1|16341.1|16347.9|16345.9|16339.3|16337.3|257
1640604300000|2021-12-27 11:25:00|16343|16341|16344|16342|16347|16345|16342.6|16340.6|170
1640604600000|2021-12-27 11:30:00|16344.1|16342.1|16342.3|16340.3|16344.9|16342.9|16340.5|16338.5|131
1640604900000|2021-12-27 11:35:00|16342.1|16340.1|16345.3|16343.3|16345.9|16343.9|16342.1|16340.1|100
1640605200000|2021-12-27 11:40:00|16345.6|16343.6|16343|16341|16347.8|16345.8|16342.8|16340.8|98
1640605500000|2021-12-27 11:45:00|16343.1|16341.1|16343|16341|16345|16343|16341.5|16339.5|82
1640605800000|2021-12-27 11:50:00|16343.1|16341.1|16345.3|16343.3|16346|16344|16341.1|16339.1|88
1640606100000|2021-12-27 11:55:00|16345.4|16343.4|16347.1|16345.1|16348.8|16346.8|16344.6|16342.6|189
1640606400000|2021-12-27 12:00:00|16346.8|16344.8|16344.3|16342.3|16346.9|16344.9|16344|16342|117
1640606700000|2021-12-27 12:05:00|16344.4|16342.4|16346|16344|16347.5|16345.5|16342.1|16340.1|134
1640607000000|2021-12-27 12:10:00|16346.1|16344.1|16348.1|16346.1|16348.8|16346.8|16344.5|16342.5|160
1640607300000|2021-12-27 12:15:00|16348.3|16346.3|16353.5|16351.5|16353.5|16351.5|16348.1|16346.1|275
1640607600000|2021-12-27 12:20:00|16353.4|16351.4|16358.6|16356.6|16359|16357|16353.3|16351.3|596
1640607900000|2021-12-27 12:25:00|16358.5|16356.5|16359|16357|16360|16358|16356|16354|290
1640608200000|2021-12-27 12:30:00|16358.6|16356.6|16376|16374|16381.4|16379.4|16358.6|16356.6|1783
1640608500000|2021-12-27 12:35:00|16375.9|16373.9|16376.1|16374.1|16377.4|16375.4|16373.3|16371.3|455
1640608800000|2021-12-27 12:40:00|16375.9|16373.9|16379.3|16377.3|16385.1|16383.1|16372.6|16370.6|848
1640609100000|2021-12-27 12:45:00|16379.4|16377.4|16374.8|16372.8|16379.6|16377.6|16372.3|16370.3|508
1640609400000|2021-12-27 12:50:00|16374.6|16372.6|16375|16373|16377.6|16375.6|16373.3|16371.3|341
1640609700000|2021-12-27 12:55:00|16375.1|16373.1|16374.1|16372.1|16376.9|16374.9|16373.8|16371.8|226
1640610000000|2021-12-27 13:00:00|16374.8|16372.8|16375.3|16373.3|16377.5|16375.5|16373.8|16371.8|309
1640610300000|2021-12-27 13:05:00|16375.1|16373.1|16373.4|16371.4|16375.8|16373.8|16372.8|16370.8|228
1640610600000|2021-12-27 13:10:00|16373.5|16371.5|16372|16370|16374.9|16372.9|16367.5|16365.5|489
1640610900000|2021-12-27 13:15:00|16371.9|16369.9|16379.5|16377.5|16380.1|16378.1|16371.9|16369.9|593
1640611200000|2021-12-27 13:20:00|16379.4|16377.4|16379.9|16377.9|16384.8|16382.8|16379.4|16377.4|697
1640611500000|2021-12-27 13:25:00|16380|16378|16381.1|16379.1|16382.9|16380.9|16375.4|16373.4|520
1640611800000|2021-12-27 13:30:00|16381.3|16379.3|16382.8|16380.8|16383.5|16381.5|16378.5|16376.5|414
1640612100000|2021-12-27 13:35:00|16382.6|16380.6|16388.4|16386.4|16390.6|16388.6|16381|16379|952
1640612400000|2021-12-27 13:40:00|16388.3|16386.3|16386.3|16384.3|16391.6|16389.6|16384.9|16382.9|627
1640612700000|2021-12-27 13:45:00|16386.4|16384.4|16386.4|16384.4|16389.6|16387.6|16382.9|16380.9|615
1640613000000|2021-12-27 13:50:00|16386.3|16384.3|16386.8|16384.8|16390.1|16388.1|16382.9|16380.9|424
1640613300000|2021-12-27 13:55:00|16386.6|16384.6|16382.4|16380.4|16386.8|16384.8|16381.4|16379.4|445
1640613600000|2021-12-27 14:00:00|16382.3|16380.3|16383.6|16381.6|16385.3|16383.3|16379.4|16377.4|495
1640613900000|2021-12-27 14:05:00|16383.4|16381.4|16381.6|16379.6|16385.5|16383.5|16377.9|16375.9|588
1640614200000|2021-12-27 14:10:00|16381.8|16379.8|16382.3|16380.3|16383.8|16381.8|16380.4|16378.4|338
1640614500000|2021-12-27 14:15:00|16382.4|16380.4|16371.3|16369.3|16382.9|16380.9|16370.9|16368.9|984
1640614800000|2021-12-27 14:20:00|16371.4|16369.4|16372.3|16370.3|16376.3|16374.3|16367.9|16365.9|750
1640615100000|2021-12-27 14:25:00|16371.3|16369.3|16353.9|16351.9|16371.5|16369.5|16351.4|16349.4|2458
1640615400000|2021-12-27 14:30:00|16353.4|16352.4|16421.3|16420.3|16421.6|16420.6|16350.8|16349.8|15669
1640615700000|2021-12-27 14:35:00|16421.1|16420.1|16439.3|16438.3|16451.1|16450.1|16415.6|16414.6|12657
1640616000000|2021-12-27 14:40:00|16439.4|16438.4|16441.4|16440.4|16453.9|16452.9|16434.9|16433.9|8597
1640616300000|2021-12-27 14:45:00|16441.1|16440.1|16429.6|16428.6|16450.9|16449.9|16414.1|16413.1|10230
1640616600000|2021-12-27 14:50:00|16429.1|16428.1|16419.4|16418.4|16443.8|16442.8|16411.6|16410.6|7438
1640616900000|2021-12-27 14:55:00|16419.1|16418.1|16441.9|16440.9|16442.9|16441.9|16416.9|16415.9|5325
1640617200000|2021-12-27 15:00:00|16443|16442|16463.6|16462.6|16465.1|16464.1|16435.4|16434.4|9344
1640617500000|2021-12-27 15:05:00|16464|16463|16479.9|16478.9|16483.4|16482.4|16457.5|16456.5|7439
1640617800000|2021-12-27 15:10:00|16480.9|16479.9|16481.7|16480.7|16484.6|16483.6|16470.5|16469.5|5108
1640618100000|2021-12-27 15:15:00|16481.9|16480.9|16479.9|16478.9|16484.9|16483.9|16469.4|16468.4|4298
1640618400000|2021-12-27 15:20:00|16480.1|16479.1|16499.1|16498.1|16504.1|16503.1|16473.4|16472.4|7361
1640618700000|2021-12-27 15:25:00|16498.9|16497.9|16512.9|16511.9|16513|16512|16489.9|16488.9|5660
1640619000000|2021-12-27 15:30:00|16513.5|16512.5|16530.4|16529.4|16530.4|16529.4|16503.7|16502.7|8297
1640619300000|2021-12-27 15:35:00|16530.6|16529.6|16533.1|16532.1|16533.1|16532.1|16521.5|16520.5|4958
1640619600000|2021-12-27 15:40:00|16533.2|16532.2|16521.9|16520.9|16533.2|16532.2|16517.6|16516.6|3663
1640619900000|2021-12-27 15:45:00|16521.7|16520.7|16518.6|16517.6|16525.9|16524.9|16509.6|16508.6|4216
1640620200000|2021-12-27 15:50:00|16518.5|16517.5|16515.5|16514.5|16524|16523|16512.1|16511.1|3121
1640620500000|2021-12-27 15:55:00|16515.4|16514.4|16526.1|16525.1|16528.4|16527.4|16514.1|16513.1|3156
1640620800000|2021-12-27 16:00:00|16525.7|16524.7|16531.6|16530.6|16532|16531|16519.4|16518.4|2946
1640621100000|2021-12-27 16:05:00|16531.5|16530.5|16524.1|16523.1|16531.9|16530.9|16514.9|16513.9|3024
1640621400000|2021-12-27 16:10:00|16523.9|16522.9|16538.9|16537.9|16543.7|16542.7|16520.6|16519.6|5051
1640621700000|2021-12-27 16:15:00|16538.6|16537.6|16512.9|16511.9|16542.9|16541.9|16512.1|16511.1|5630
1640622000000|2021-12-27 16:20:00|16512.7|16511.7|16510.4|16509.4|16515.9|16514.9|16498.1|16497.1|5381
1640622300000|2021-12-27 16:25:00|16510.6|16509.6|16525.9|16524.9|16527.7|16526.7|16507.9|16506.9|3337
1640622600000|2021-12-27 16:30:00|16525.6|16524.6|16513.9|16512.9|16525.9|16524.9|16512.4|16511.4|2745
1640622900000|2021-12-27 16:35:00|16513.6|16512.6|16522.9|16521.9|16527.1|16526.1|16506|16505|3569
1640623200000|2021-12-27 16:40:00|16522.6|16521.6|16521.6|16520.6|16525.6|16524.6|16516.1|16515.1|1893
1640623500000|2021-12-27 16:45:00|16521.7|16520.7|16510.5|16509.5|16524.9|16523.9|16509.6|16508.6|2023
1640623800000|2021-12-27 16:50:00|16510.6|16509.6|16508.9|16507.9|16516.1|16515.1|16507.2|16506.2|1981
1640624100000|2021-12-27 16:55:00|16509.5|16508.5|16518.6|16517.6|16519.7|16518.7|16508.7|16507.7|2338
1640624400000|2021-12-27 17:00:00|16519.1|16518.1|16526.9|16525.9|16533.5|16532.5|16516.9|16515.9|3796
1640624700000|2021-12-27 17:05:00|16526.7|16525.7|16526.7|16525.7|16531|16530|16523.6|16522.6|1459
1640625000000|2021-12-27 17:10:00|16526.6|16525.6|16530.1|16529.1|16530.9|16529.9|16521.4|16520.4|1683
1640625300000|2021-12-27 17:15:00|16530.2|16529.2|16527.1|16526.1|16531.1|16530.1|16525.5|16524.5|1100
1640625600000|2021-12-27 17:20:00|16527.4|16526.4|16530.5|16529.5|16531.2|16530.2|16517.7|16516.7|2239
1640625900000|2021-12-27 17:25:00|16530.1|16529.1|16535.7|16534.7|16536.1|16535.1|16528.4|16527.4|1654
1640626200000|2021-12-27 17:30:00|16535.9|16534.9|16530.6|16529.6|16539.4|16538.4|16525.4|16524.4|2371
1640626500000|2021-12-27 17:35:00|16530.5|16529.5|16531.7|16530.7|16532|16531|16526.4|16525.4|1055
1640626800000|2021-12-27 17:40:00|16529.9|16528.9|16526|16525|16530|16529|16514.9|16513.9|2213
1640627100000|2021-12-27 17:45:00|16526.1|16525.1|16527.7|16526.7|16529|16528|16522|16521|1412
1640627400000|2021-12-27 17:50:00|16527.5|16526.5|16533.5|16532.5|16533.6|16532.6|16525.2|16524.2|1384
1640627700000|2021-12-27 17:55:00|16533.6|16532.6|16535.2|16534.2|16536.9|16535.9|16531|16530|1603
1640628000000|2021-12-27 18:00:00|16535.5|16534.5|16532.9|16531.9|16535.5|16534.5|16527.2|16526.2|1361
1640628300000|2021-12-27 18:05:00|16532.7|16531.7|16535|16534|16536.6|16535.6|16528.7|16527.7|1224
1640628600000|2021-12-27 18:10:00|16534.9|16533.9|16541.2|16540.2|16541.4|16540.4|16530.7|16529.7|1312
1640628900000|2021-12-27 18:15:00|16541.1|16540.1|16538.6|16537.6|16543.2|16542.2|16537.1|16536.1|1576
1640629200000|2021-12-27 18:20:00|16538.7|16537.7|16544.4|16543.4|16546.2|16545.2|16538.7|16537.7|1770
1640629500000|2021-12-27 18:25:00|16544.5|16543.5|16544.9|16543.9|16550|16549|16543.2|16542.2|2747
1640629800000|2021-12-27 18:30:00|16545|16544|16542.2|16541.2|16545.1|16544.1|16539.7|16538.7|1884
1640630100000|2021-12-27 18:35:00|16542.1|16541.1|16547.7|16546.7|16548.9|16547.9|16542|16541|1444
1640630400000|2021-12-27 18:40:00|16547.9|16546.9|16545.4|16544.4|16547.9|16546.9|16542.1|16541.1|1130
1640630700000|2021-12-27 18:45:00|16545.1|16544.1|16544.7|16543.7|16546.7|16545.7|16541.9|16540.9|1024
1640631000000|2021-12-27 18:50:00|16544.6|16543.6|16545.5|16544.5|16547.2|16546.2|16543.2|16542.2|897
1640631300000|2021-12-27 18:55:00|16545.6|16544.6|16554.4|16553.4|16554.6|16553.6|16545.2|16544.2|1834
1640631600000|2021-12-27 19:00:00|16554.2|16553.2|16554.5|16553.5|16554.5|16553.5|16543.5|16542.5|2403
1640631900000|2021-12-27 19:05:00|16553.5|16552.5|16552.4|16551.4|16554.4|16553.4|16549|16548|915
1640632200000|2021-12-27 19:10:00|16552.2|16551.2|16554.1|16553.1|16554.4|16553.4|16550.5|16549.5|791
1640632500000|2021-12-27 19:15:00|16554|16553|16555.5|16554.5|16557.9|16556.9|16551|16550|1572
1640632800000|2021-12-27 19:20:00|16555.4|16554.4|16557|16556|16558.6|16557.6|16553.6|16552.6|1185
1640633100000|2021-12-27 19:25:00|16557.1|16556.1|16560.2|16559.2|16560.2|16559.2|16555.2|16554.2|1273
1640633400000|2021-12-27 19:30:00|16560.4|16559.4|16558|16557|16560.4|16559.4|16555.9|16554.9|1184
1640633700000|2021-12-27 19:35:00|16557.9|16556.9|16557.7|16556.7|16561|16560|16556.5|16555.5|1431
1640634000000|2021-12-27 19:40:00|16557.6|16556.6|16548|16547|16561.7|16560.7|16548|16547|1701
1640634300000|2021-12-27 19:45:00|16548.1|16547.1|16550.6|16549.6|16554.4|16553.4|16538.9|16537.9|4381
1640634600000|2021-12-27 19:50:00|16551.4|16550.4|16542|16541|16551.6|16550.6|16540.1|16539.1|2210
1640634900000|2021-12-27 19:55:00|16542.1|16541.1|16546.5|16545.5|16548.1|16547.1|16538.2|16537.2|2048
1640635200000|2021-12-27 20:00:00|16546.6|16545.6|16535.5|16534.5|16546.6|16545.6|16533|16532|2617
1640635500000|2021-12-27 20:05:00|16535.4|16534.4|16539.5|16538.5|16542.4|16541.4|16534|16533|2048
1640635800000|2021-12-27 20:10:00|16539.1|16538.1|16539.7|16538.7|16541.1|16540.1|16534|16533|1422
1640636100000|2021-12-27 20:15:00|16539.5|16538.5|16532.1|16531.1|16539.5|16538.5|16528.6|16527.6|2365
1640636400000|2021-12-27 20:20:00|16530.5|16529.5|16526.8|16525.8|16531.6|16530.6|16519.8|16518.8|2803
1640636700000|2021-12-27 20:25:00|16526.7|16525.7|16541.1|16540.1|16543|16542|16526.7|16525.7|2893
1640637000000|2021-12-27 20:30:00|16541|16540|16543|16542|16546.6|16545.6|16540.6|16539.6|2507
1640637300000|2021-12-27 20:35:00|16543.6|16542.6|16532.7|16531.7|16544.5|16543.5|16531.1|16530.1|3057
1640637600000|2021-12-27 20:40:00|16532.8|16531.8|16550.6|16549.6|16551.1|16550.1|16528.8|16527.8|4052
1640637900000|2021-12-27 20:45:00|16550.5|16549.5|16550.3|16549.3|16555.8|16554.8|16547.6|16546.6|3439
1640638200000|2021-12-27 20:50:00|16551.8|16550.8|16558.8|16557.8|16562.2|16561.2|16547.3|16546.3|7101
1640638500000|2021-12-27 20:55:00|16559|16558|16563.7|16562.7|16567|16566|16555.1|16554.1|13455
1640638800000|2021-12-27 21:00:00|16563.8|16562.8|16572.2|16570.2|16573.6|16571.6|16561.8|16559.8|4231
1640639100000|2021-12-27 21:05:00|16572.3|16570.3|16572.5|16570.5|16576.1|16574.1|16568.3|16566.3|1853
1640639400000|2021-12-27 21:10:00|16572.6|16570.6|16568.2|16566.2|16573.5|16571.5|16566.6|16564.6|802
1640639700000|2021-12-27 21:15:00|16568.1|16566.1|16575.3|16573.3|16576.2|16574.2|16567.6|16565.6|504
1640640000000|2021-12-27 21:20:00|16575.1|16573.1|16574.6|16572.6|16575.5|16573.5|16572.6|16570.6|211
1640640300000|2021-12-27 21:25:00|16574.7|16572.7|16576|16574|16576.5|16574.5|16574.5|16572.5|141
1640640600000|2021-12-27 21:30:00|16575.8|16573.8|16579.5|16577.5|16581|16579|16575.8|16573.8|485
1640640900000|2021-12-27 21:35:00|16579.3|16577.3|16583.3|16581.3|16584.2|16582.2|16578.5|16576.5|368
1640641200000|2021-12-27 21:40:00|16583.2|16581.2|16580.5|16578.5|16584.5|16582.5|16579.5|16577.5|446
1640641500000|2021-12-27 21:45:00|16580.3|16578.3|16576.3|16574.3|16583.2|16581.2|16576.2|16574.2|503
1640641800000|2021-12-27 21:50:00|16576.5|16574.5|16580.3|16578.3|16581.1|16579.1|16576.3|16574.3|286
1640642100000|2021-12-27 21:55:00|16580.5|16578.5|16576|16571|16581.5|16579.5|16574.1|16571|390
1640642400000|2021-12-27 22:00:00|16575.9|16570.9|16576.1|16571.1|16579.6|16574.6|16575.5|16570.5|0
1640642700000|2021-12-27 22:05:00|16575.5|16570.5|16577|16572|16577.2|16572.2|16575.4|16570.4|0
1640643000000|2021-12-27 22:10:00|16576.9|16571.9|16577.8|16572.8|16578.3|16573.3|16576.8|16571.8|0
1640643300000|2021-12-27 22:15:00|16577.7|16572.7|16576.3|16571.3|16577.7|16572.7|16575.2|16570.2|0
1640643600000|2021-12-27 22:20:00|16576.4|16571.4|16576.8|16571.8|16576.9|16571.9|16576.4|16571.4|0
1640643900000|2021-12-27 22:25:00|16576.7|16571.7|16576.4|16571.4|16577.1|16572.1|16575.9|16570.9|0
1640644200000|2021-12-27 22:30:00|16576.5|16571.5|16576.1|16571.1|16576.6|16571.6|16576|16571|0
1640644500000|2021-12-27 22:35:00|16576.2|16571.2|16576.3|16571.3|16576.3|16571.3|16576.1|16571.1|0
1640644800000|2021-12-27 22:40:00|16576.4|16571.4|16574.8|16569.8|16576.4|16571.4|16574.6|16569.6|0
1640645100000|2021-12-27 22:45:00|16575.2|16570.2|16575.2|16570.2|16575.2|16570.2|16574.5|16569.5|0
1640645400000|2021-12-27 22:50:00|16575.1|16570.1|16575|16570|16575.7|16570.7|16574.5|16569.5|0
1640645700000|2021-12-27 22:55:00|16574.9|16569.9|16574.2|16569.2|16575.3|16570.3|16573.7|16568.7|0
1640646000000|2021-12-27 23:00:00|16569.6|16567.6|16571.6|16569.6|16575.6|16573.6|16567.1|16565.1|555
1640646300000|2021-12-27 23:05:00|16571.5|16569.5|16570.1|16568.1|16572.8|16570.8|16568.2|16566.2|278
1640646600000|2021-12-27 23:10:00|16570.2|16568.2|16569.3|16567.3|16572.7|16570.7|16568.7|16566.7|121
1640646900000|2021-12-27 23:15:00|16568.7|16566.7|16567.8|16565.8|16571.5|16569.5|16567.7|16565.7|184
1640647200000|2021-12-27 23:20:00|16568.2|16566.2|16563.5|16561.5|16570.3|16568.3|16562.6|16560.6|291
1640647500000|2021-12-27 23:25:00|16563.3|16561.3|16562.6|16560.6|16565.6|16563.6|16559|16557|424
1640647800000|2021-12-27 23:30:00|16562.1|16560.1|16565|16563|16565.2|16563.2|16560.7|16558.7|166
1640648100000|2021-12-27 23:35:00|16565.2|16563.2|16562.3|16560.3|16565.2|16563.2|16560.1|16558.1|222
1640648400000|2021-12-27 23:40:00|16562.5|16560.5|16560.2|16558.2|16563.6|16561.6|16559.3|16557.3|148
1640648700000|2021-12-27 23:45:00|16560.1|16558.1|16560.2|16558.2|16562.3|16560.3|16558.6|16556.6|195
1640649000000|2021-12-27 23:50:00|16560.3|16558.3|16559.2|16557.2|16561.3|16559.3|16558.6|16556.6|139
1640649300000|2021-12-27 23:55:00|16559.1|16557.1|16559|16557|16560.8|16558.8|16557.6|16555.6|235
1640649600000|2021-12-28 00:00:00|16558.8|16556.8|16550.3|16548.3|16560.5|16558.5|16549.8|16547.8|798
1640649900000|2021-12-28 00:05:00|16550.2|16548.2|16547.3|16545.3|16553.3|16551.3|16545.3|16543.3|606
1640650200000|2021-12-28 00:10:00|16547.5|16545.5|16544.7|16542.7|16548.8|16546.8|16543.1|16541.1|549
1640650500000|2021-12-28 00:15:00|16545.1|16543.1|16549|16547|16550.5|16548.5|16545|16543|365
1640650800000|2021-12-28 00:20:00|16549.1|16547.1|16554.8|16552.8|16555.8|16553.8|16547.6|16545.6|588
1640651100000|2021-12-28 00:25:00|16555.1|16553.1|16556.7|16554.7|16557.7|16555.7|16551.8|16549.8|287
1640651400000|2021-12-28 00:30:00|16556.6|16554.6|16553.6|16551.6|16557.3|16555.3|16552.8|16550.8|325
1640651700000|2021-12-28 00:35:00|16553.5|16551.5|16553|16551|16554.8|16552.8|16551|16549|273
1640652000000|2021-12-28 00:40:00|16553.1|16551.1|16558.5|16556.5|16558.7|16556.7|16549.6|16547.6|456
1640652300000|2021-12-28 00:45:00|16558.6|16556.6|16553.6|16551.6|16562|16560|16552.8|16550.8|557
1640652600000|2021-12-28 00:50:00|16552.8|16550.8|16552|16550|16553.8|16551.8|16548.8|16546.8|343
1640652900000|2021-12-28 00:55:00|16552.1|16550.1|16556.1|16554.1|16557.3|16555.3|16552|16550|191
1640653200000|2021-12-28 01:00:00|16556|16554|16552.7|16550.7|16557.8|16555.8|16550.5|16548.5|237
1640653500000|2021-12-28 01:05:00|16552.6|16550.6|16550|16548|16552.7|16550.7|16546.3|16544.3|327
1640653800000|2021-12-28 01:10:00|16550.1|16548.1|16549.7|16547.7|16552.6|16550.6|16548.1|16546.1|208
1640654100000|2021-12-28 01:15:00|16549.6|16547.6|16543.8|16541.8|16550.8|16548.8|16540.3|16538.3|460
1640654400000|2021-12-28 01:20:00|16543.7|16541.7|16544.3|16542.3|16544.8|16542.8|16541.5|16539.5|278
1640654700000|2021-12-28 01:25:00|16544.6|16542.6|16541.6|16539.6|16544.6|16542.6|16540|16538|249
1640655000000|2021-12-28 01:30:00|16541.7|16539.7|16540.2|16538.2|16544.3|16542.3|16537.5|16535.5|453
1640655300000|2021-12-28 01:35:00|16540.1|16538.1|16543|16541|16544.5|16542.5|16538.3|16536.3|586
1640655600000|2021-12-28 01:40:00|16543.1|16541.1|16546.6|16544.6|16547.3|16545.3|16540.5|16538.5|370
1640655900000|2021-12-28 01:45:00|16546.7|16544.7|16545.3|16543.3|16548.6|16546.6|16545.3|16543.3|556
1640656200000|2021-12-28 01:50:00|16545.6|16543.6|16555.3|16553.3|16557.3|16555.3|16541.8|16539.8|608
1640656500000|2021-12-28 01:55:00|16555.7|16553.7|16553.2|16551.2|16557.3|16555.3|16550.7|16548.7|496
1640656800000|2021-12-28 02:00:00|16553|16551|16547.2|16545.2|16553.2|16551.2|16545.8|16543.8|293
1640657100000|2021-12-28 02:05:00|16547.8|16545.8|16549.8|16547.8|16550.3|16548.3|16547.5|16545.5|165
1640657400000|2021-12-28 02:10:00|16550|16548|16549.8|16547.8|16553.6|16551.6|16549.2|16547.2|180
1640657700000|2021-12-28 02:15:00|16549.7|16547.7|16541.6|16539.6|16550.1|16548.1|16541|16539|287
1640658000000|2021-12-28 02:20:00|16542.1|16540.1|16541.5|16539.5|16545.6|16543.6|16539.7|16537.7|267
1640658300000|2021-12-28 02:25:00|16541.3|16539.3|16544.6|16542.6|16544.6|16542.6|16539.7|16537.7|200
1640658600000|2021-12-28 02:30:00|16544.7|16542.7|16544.1|16542.1|16545.7|16543.7|16541.2|16539.2|187
1640658900000|2021-12-28 02:35:00|16544.5|16542.5|16547.8|16545.8|16548.6|16546.6|16543.7|16541.7|209
1640659200000|2021-12-28 02:40:00|16548|16546|16552.1|16550.1|16552.5|16550.5|16547.8|16545.8|248
1640659500000|2021-12-28 02:45:00|16552.2|16550.2|16548.5|16546.5|16553.3|16551.3|16548.5|16546.5|271
1640659800000|2021-12-28 02:50:00|16548.6|16546.6|16548.3|16546.3|16551.7|16549.7|16548.1|16546.1|107
1640660100000|2021-12-28 02:55:00|16548.1|16546.1|16546.8|16544.8|16550|16548|16545.6|16543.6|116
1640660400000|2021-12-28 03:00:00|16547|16545|16549.3|16547.3|16551.1|16549.1|16545.5|16543.5|164
1640660700000|2021-12-28 03:05:00|16549.5|16547.5|16550.6|16548.6|16551.6|16549.6|16548.1|16546.1|71
1640661000000|2021-12-28 03:10:00|16550.5|16548.5|16547|16545|16550.6|16548.6|16544|16542|213
1640661300000|2021-12-28 03:15:00|16546.7|16544.7|16544.3|16542.3|16548.3|16546.3|16543.8|16541.8|150
1640661600000|2021-12-28 03:20:00|16544.5|16542.5|16546.8|16544.8|16546.8|16544.8|16544.3|16542.3|59
1640661900000|2021-12-28 03:25:00|16547|16545|16550|16548|16550.8|16548.8|16546.7|16544.7|124
1640662200000|2021-12-28 03:30:00|16549.8|16547.8|16548.3|16546.3|16553|16551|16548.3|16546.3|347
1640662500000|2021-12-28 03:35:00|16548.2|16546.2|16551.5|16549.5|16551.6|16549.6|16547.7|16545.7|122
1640662800000|2021-12-28 03:40:00|16551.6|16549.6|16551|16549|16555.1|16553.1|16550.3|16548.3|172
1640663100000|2021-12-28 03:45:00|16551.1|16549.1|16554.7|16552.7|16556.3|16554.3|16549.7|16547.7|253
1640663400000|2021-12-28 03:50:00|16554.6|16552.6|16551.7|16549.7|16554.6|16552.6|16551.6|16549.6|93
1640663700000|2021-12-28 03:55:00|16551.6|16549.6|16552|16550|16552.6|16550.6|16551.1|16549.1|72
1640664000000|2021-12-28 04:00:00|16551.8|16549.8|16551.8|16549.8|16554.2|16552.2|16550.8|16548.8|164
1640664300000|2021-12-28 04:05:00|16551.7|16549.7|16552.6|16550.6|16552.6|16550.6|16549.8|16547.8|137
1640664600000|2021-12-28 04:10:00|16552.7|16550.7|16553.2|16551.2|16553.5|16551.5|16551.3|16549.3|65
1640664900000|2021-12-28 04:15:00|16553.3|16551.3|16555|16553|16555.6|16553.6|16552.2|16550.2|128
1640665200000|2021-12-28 04:20:00|16554.8|16552.8|16552.7|16550.7|16556|16554|16551.8|16549.8|165
1640665500000|2021-12-28 04:25:00|16552.8|16550.8|16557.3|16555.3|16558.7|16556.7|16552.6|16550.6|295
1640665800000|2021-12-28 04:30:00|16557.5|16555.5|16560.1|16558.1|16562.5|16560.5|16556.7|16554.7|307
1640666100000|2021-12-28 04:35:00|16560|16558|16559.1|16557.1|16561.1|16559.1|16557.7|16555.7|131
1640666400000|2021-12-28 04:40:00|16558.8|16556.8|16557.7|16555.7|16560.6|16558.6|16557.2|16555.2|115
1640666700000|2021-12-28 04:45:00|16557.6|16555.6|16555.7|16553.7|16557.8|16555.8|16555.3|16553.3|111
1640667000000|2021-12-28 04:50:00|16555.6|16553.6|16554.8|16552.8|16556.8|16554.8|16552.8|16550.8|152
1640667300000|2021-12-28 04:55:00|16554.7|16552.7|16555.6|16553.6|16556.6|16554.6|16554.7|16552.7|114
1640667600000|2021-12-28 05:00:00|16555.5|16553.5|16554|16552|16555.5|16553.5|16551.5|16549.5|139
1640667900000|2021-12-28 05:05:00|16553.8|16551.8|16553.5|16551.5|16554.7|16552.7|16552.3|16550.3|63
1640668200000|2021-12-28 05:10:00|16553.3|16551.3|16558.5|16556.5|16560.3|16558.3|16553.2|16551.2|251
1640668500000|2021-12-28 05:15:00|16558.6|16556.6|16559.6|16557.6|16561.3|16559.3|16557.1|16555.1|330
1640668800000|2021-12-28 05:20:00|16559.7|16557.7|16555.7|16553.7|16560.5|16558.5|16554.8|16552.8|202
1640669100000|2021-12-28 05:25:00|16556.1|16554.1|16557.3|16555.3|16559|16557|16553.7|16551.7|422
1640669400000|2021-12-28 05:30:00|16557.1|16555.1|16558.8|16556.8|16560.6|16558.6|16557.1|16555.1|97
1640669700000|2021-12-28 05:35:00|16558.5|16556.5|16565.2|16563.2|16565.6|16563.6|16558.5|16556.5|343
1640670000000|2021-12-28 05:40:00|16564.8|16562.8|16562.2|16560.2|16565.6|16563.6|16562|16560|126
1640670300000|2021-12-28 05:45:00|16562.3|16560.3|16563.6|16561.6|16565.3|16563.3|16560.7|16558.7|356
1640670600000|2021-12-28 05:50:00|16563.7|16561.7|16566.3|16564.3|16566.5|16564.5|16563.1|16561.1|117
1640670900000|2021-12-28 05:55:00|16566.1|16564.1|16566.8|16564.8|16567|16565|16565.2|16563.2|107
1640671200000|2021-12-28 06:00:00|16566.7|16564.7|16569.1|16567.1|16573.8|16571.8|16564.5|16562.5|650
1640671500000|2021-12-28 06:05:00|16569|16567|16559.6|16557.6|16569|16567|16559.1|16557.1|334
1640671800000|2021-12-28 06:10:00|16559.3|16557.3|16558|16556|16562.7|16560.7|16557.7|16555.7|206
1640672100000|2021-12-28 06:15:00|16557.8|16555.8|16559.7|16557.7|16564.7|16562.7|16557.6|16555.6|142
1640672400000|2021-12-28 06:20:00|16559.8|16557.8|16559.3|16557.3|16564.2|16562.2|16559|16557|298
1640672700000|2021-12-28 06:25:00|16559|16557|16565.2|16563.2|16566|16564|16558.7|16556.7|118
1640673000000|2021-12-28 06:30:00|16565.5|16563.5|16565.5|16563.5|16566.8|16564.8|16561.2|16559.2|126
1640673300000|2021-12-28 06:35:00|16565.7|16563.7|16563.7|16561.7|16566.5|16564.5|16562.3|16560.3|104
1640673600000|2021-12-28 06:40:00|16563.8|16561.8|16564.7|16562.7|16566.6|16564.6|16562.3|16560.3|286
1640673900000|2021-12-28 06:45:00|16564.6|16562.6|16563.5|16561.5|16565|16563|16562.5|16560.5|87
1640674200000|2021-12-28 06:50:00|16563.6|16561.6|16561.7|16559.7|16566.7|16564.7|16560.2|16558.2|97
1640674500000|2021-12-28 06:55:00|16561.8|16559.8|16566|16564|16568.1|16566.1|16560|16558|200
1640674800000|2021-12-28 07:00:00|16565.8|16563.8|16559|16557|16568|16566|16556.5|16554.5|279
1640675100000|2021-12-28 07:05:00|16558.8|16556.8|16562|16560|16563.5|16561.5|16557.6|16555.6|170
1640675400000|2021-12-28 07:10:00|16561.8|16559.8|16564.5|16562.5|16566|16564|16561.2|16559.2|201
1640675700000|2021-12-28 07:15:00|16564.6|16562.6|16562.3|16560.3|16566.1|16564.1|16562.3|16560.3|116
1640676000000|2021-12-28 07:20:00|16562.8|16560.8|16560.2|16558.2|16563|16561|16559.6|16557.6|105
1640676300000|2021-12-28 07:25:00|16560.3|16558.3|16558.2|16556.2|16561.2|16559.2|16557.6|16555.6|194
1640676600000|2021-12-28 07:30:00|16558.3|16556.3|16549.7|16547.7|16559.1|16557.1|16548.3|16546.3|429
1640676900000|2021-12-28 07:35:00|16549.8|16547.8|16550|16548|16553.2|16551.2|16547.2|16545.2|424
1640677200000|2021-12-28 07:40:00|16550.1|16548.1|16548|16546|16552.1|16550.1|16546.3|16544.3|234
1640677500000|2021-12-28 07:45:00|16548.1|16546.1|16555.3|16553.3|16555.5|16553.5|16547.7|16545.7|168
1640677800000|2021-12-28 07:50:00|16555.6|16553.6|16551.5|16549.5|16557.1|16555.1|16549.7|16547.7|212
1640678100000|2021-12-28 07:55:00|16552|16550|16554|16552|16555.7|16553.7|16549.6|16547.6|106
1640678400000|2021-12-28 08:00:00|16554.5|16552.5|16554|16552|16557.2|16555.2|16552.2|16550.2|368
1640678700000|2021-12-28 08:05:00|16553.8|16551.8|16563.8|16561.8|16563.8|16561.8|16552|16550|448
1640679000000|2021-12-28 08:10:00|16563.6|16561.6|16560.8|16558.8|16563.6|16561.6|16560.6|16558.6|231
1640679300000|2021-12-28 08:15:00|16561|16559|16567.1|16565.1|16567.3|16565.3|16560.3|16558.3|423
1640679600000|2021-12-28 08:20:00|16567|16565|16565.3|16563.3|16568.1|16566.1|16564.2|16562.2|316
1640679900000|2021-12-28 08:25:00|16565.5|16563.5|16590|16588|16597.3|16595.3|16564.6|16562.6|1987
1640680200000|2021-12-28 08:30:00|16590.2|16588.2|16589|16587|16591.7|16589.7|16583.5|16581.5|714
1640680500000|2021-12-28 08:35:00|16588.7|16586.7|16584.5|16582.5|16589.1|16587.1|16580.7|16578.7|442
1640680800000|2021-12-28 08:40:00|16584.8|16582.8|16588.6|16586.6|16592.2|16590.2|16583.3|16581.3|547
1640681100000|2021-12-28 08:45:00|16588.7|16586.7|16595.5|16593.5|16598.3|16596.3|16588.1|16586.1|694
1640681400000|2021-12-28 08:50:00|16595.3|16593.3|16602.3|16600.3|16606.7|16604.7|16593.2|16591.2|989
1640681700000|2021-12-28 08:55:00|16602.8|16600.8|16610.2|16608.2|16613|16611|16600.1|16598.1|840
1640682000000|2021-12-28 09:00:00|16610.3|16608.3|16619.5|16617.5|16621.1|16619.1|16604.6|16602.6|894
1640682300000|2021-12-28 09:05:00|16619.3|16617.3|16623.5|16621.5|16627|16625|16616.6|16614.6|892
1640682600000|2021-12-28 09:10:00|16623.1|16621.1|16633.1|16631.1|16633.3|16631.3|16620|16618|973
1640682900000|2021-12-28 09:15:00|16633.2|16631.2|16626.1|16624.1|16633.5|16631.5|16621.7|16619.7|773
1640683200000|2021-12-28 09:20:00|16625.8|16623.8|16635.5|16633.5|16636.7|16634.7|16623.8|16621.8|875
1640683500000|2021-12-28 09:25:00|16635.3|16633.3|16630.8|16628.8|16637|16635|16630.3|16628.3|584
1640683800000|2021-12-28 09:30:00|16631.5|16629.5|16628.2|16626.2|16631.5|16629.5|16626.5|16624.5|550
1640684100000|2021-12-28 09:35:00|16628|16626|16637.3|16635.3|16640.2|16638.2|16627.5|16625.5|630
1640684400000|2021-12-28 09:40:00|16637.1|16635.1|16632.8|16630.8|16637.7|16635.7|16631.2|16629.2|449
1640684700000|2021-12-28 09:45:00|16632.7|16630.7|16633|16631|16636.5|16634.5|16630.1|16628.1|469
1640685000000|2021-12-28 09:50:00|16632.8|16630.8|16632|16630|16633|16631|16630.2|16628.2|55
1640685300000|2021-12-28 09:55:00|16635.5|16633.5|16642.3|16640.3|16643|16641|16633.5|16631.5|512
1640685600000|2021-12-28 10:00:00|16642.6|16640.6|16648.2|16646.2|16649.2|16647.2|16641.2|16639.2|775
1640685900000|2021-12-28 10:05:00|16648.3|16646.3|16652.7|16650.7|16656.8|16654.8|16647.7|16645.7|1201
1640686200000|2021-12-28 10:10:00|16652.6|16650.6|16654|16652|16655|16653|16649.5|16647.5|336
1640686500000|2021-12-28 10:15:00|16654.1|16652.1|16654.2|16652.2|16655.2|16653.2|16651.2|16649.2|258
1640686800000|2021-12-28 10:20:00|16654.5|16652.5|16648.3|16646.3|16654.5|16652.5|16647|16645|429
1640687100000|2021-12-28 10:25:00|16649.6|16647.6|16646.7|16644.7|16652.6|16650.6|16646.1|16644.1|374
1640687400000|2021-12-28 10:30:00|16646.6|16644.6|16653.5|16651.5|16654|16652|16643|16641|459
1640687700000|2021-12-28 10:35:00|16653.6|16651.6|16649.6|16647.6|16653.8|16651.8|16646.7|16644.7|428
1640688000000|2021-12-28 10:40:00|16649.7|16647.7|16650.3|16648.3|16652.2|16650.2|16648.2|16646.2|236
1640688300000|2021-12-28 10:45:00|16650.1|16648.1|16646.6|16644.6|16650.1|16648.1|16645.6|16643.6|243
1640688600000|2021-12-28 10:50:00|16646.7|16644.7|16645.7|16643.7|16648.3|16646.3|16643.8|16641.8|347
1640688900000|2021-12-28 10:55:00|16645.8|16643.8|16652.2|16650.2|16652.6|16650.6|16643.3|16641.3|375
1640689200000|2021-12-28 11:00:00|16652.3|16650.3|16646.8|16644.8|16652.8|16650.8|16644.6|16642.6|349
1640689500000|2021-12-28 11:05:00|16647|16645|16646.3|16644.3|16648.7|16646.7|16645.5|16643.5|195
1640689800000|2021-12-28 11:10:00|16647|16645|16647.5|16645.5|16648.3|16646.3|16643.8|16641.8|224
1640690100000|2021-12-28 11:15:00|16647.6|16645.6|16648.2|16646.2|16649.1|16647.1|16646.2|16644.2|162
1640690400000|2021-12-28 11:20:00|16648.7|16646.7|16648.8|16646.8|16650.6|16648.6|16647.5|16645.5|231
1640690700000|2021-12-28 11:25:00|16648.7|16646.7|16648.5|16646.5|16649.8|16647.8|16647.1|16645.1|177
1640691000000|2021-12-28 11:30:00|16648.8|16646.8|16646|16644|16649.5|16647.5|16645.5|16643.5|169
1640691300000|2021-12-28 11:35:00|16645.8|16643.8|16646.8|16644.8|16648|16646|16644.6|16642.6|179
1640691600000|2021-12-28 11:40:00|16646.2|16644.2|16640|16638|16646.2|16644.2|16633.5|16631.5|645
1640691900000|2021-12-28 11:45:00|16639.8|16637.8|16640.8|16638.8|16642.3|16640.3|16638.3|16636.3|212
1640692200000|2021-12-28 11:50:00|16640.7|16638.7|16638|16636|16642.2|16640.2|16636.2|16634.2|260
1640692500000|2021-12-28 11:55:00|16637.8|16635.8|16640|16638|16640.5|16638.5|16635|16633|565
1640692800000|2021-12-28 12:00:00|16640.1|16638.1|16634.1|16632.1|16640.1|16638.1|16630.1|16628.1|633
1640693100000|2021-12-28 12:05:00|16634.3|16632.3|16634.7|16632.7|16636.3|16634.3|16631.2|16629.2|432
1640693400000|2021-12-28 12:10:00|16635|16633|16641.8|16639.8|16642.8|16640.8|16634.1|16632.1|418
1640693700000|2021-12-28 12:15:00|16642.7|16640.7|16643.7|16641.7|16644.6|16642.6|16641.3|16639.3|325
1640694000000|2021-12-28 12:20:00|16643.8|16641.8|16647.6|16645.6|16650.5|16648.5|16643.5|16641.5|399
1640694300000|2021-12-28 12:25:00|16647.5|16645.5|16647.6|16645.6|16650.7|16648.7|16646.7|16644.7|317
1640694600000|2021-12-28 12:30:00|16647.5|16645.5|16651|16649|16654.8|16652.8|16646.2|16644.2|815
1640694900000|2021-12-28 12:35:00|16651.1|16649.1|16649.6|16647.6|16653.2|16651.2|16649.1|16647.1|321
1640695200000|2021-12-28 12:40:00|16650|16648|16659.3|16657.3|16661|16659|16649.5|16647.5|954
1640695500000|2021-12-28 12:45:00|16658.8|16656.8|16654.1|16652.1|16659.8|16657.8|16651.8|16649.8|600
1640695800000|2021-12-28 12:50:00|16654.2|16652.2|16653.7|16651.7|16656.7|16654.7|16651.5|16649.5|360
1640696100000|2021-12-28 12:55:00|16653.6|16651.6|16646.5|16644.5|16653.6|16651.6|16645.6|16643.6|823
1640696400000|2021-12-28 13:00:00|16647.1|16645.1|16648.8|16646.8|16651.1|16649.1|16645.8|16643.8|642
1640696700000|2021-12-28 13:05:00|16649.1|16647.1|16649.1|16647.1|16651.2|16649.2|16647.6|16645.6|309
1640697000000|2021-12-28 13:10:00|16649|16647|16634.8|16632.8|16649.8|16647.8|16634.7|16632.7|1129
1640697300000|2021-12-28 13:15:00|16634.7|16632.7|16636.6|16634.6|16638.7|16636.7|16630.7|16628.7|694
1640697600000|2021-12-28 13:20:00|16636.7|16634.7|16639.8|16637.8|16640.3|16638.3|16635.3|16633.3|356
1640697900000|2021-12-28 13:25:00|16640.1|16638.1|16638.8|16636.8|16641.8|16639.8|16636.3|16634.3|526
1640698200000|2021-12-28 13:30:00|16638.7|16636.7|16636.3|16634.3|16639.1|16637.1|16632.3|16630.3|709
1640698500000|2021-12-28 13:35:00|16636.1|16634.1|16638.3|16636.3|16642.8|16640.8|16635.7|16633.7|701
1640698800000|2021-12-28 13:40:00|16638.1|16636.1|16643.3|16641.3|16643.8|16641.8|16637.5|16635.5|793
1640699100000|2021-12-28 13:45:00|16643.6|16641.6|16637.3|16635.3|16644.6|16642.6|16636.1|16634.1|728
1640699400000|2021-12-28 13:50:00|16637.1|16635.1|16620.7|16618.7|16641.3|16639.3|16618.2|16616.2|1785
1640699700000|2021-12-28 13:55:00|16620.8|16618.8|16615.1|16613.1|16626.3|16624.3|16612.1|16610.1|1274
1640700000000|2021-12-28 14:00:00|16615.2|16613.2|16611.8|16609.8|16618.8|16616.8|16608.6|16606.6|1391
1640700300000|2021-12-28 14:05:00|16612|16610|16596.3|16594.3|16612.8|16610.8|16591.6|16589.6|2033
1640700600000|2021-12-28 14:10:00|16596.5|16594.5|16601.3|16599.3|16609.5|16607.5|16595.1|16593.1|1258
1640700900000|2021-12-28 14:15:00|16601.1|16599.1|16608.5|16606.5|16608.8|16606.8|16599.2|16597.2|937
1640701200000|2021-12-28 14:20:00|16608|16606|16596.3|16594.3|16608.8|16606.8|16596.1|16594.1|945
1640701500000|2021-12-28 14:25:00|16600.2|16598.2|16603.6|16601.6|16608|16606|16587.1|16585.1|2425
1640701800000|2021-12-28 14:30:00|16603.1|16602.1|16575.3|16574.3|16611.6|16610.6|16561.1|16560.1|9967
1640702100000|2021-12-28 14:35:00|16575.2|16574.2|16529.3|16528.3|16578|16577|16525|16524|11990
1640702400000|2021-12-28 14:40:00|16528.8|16527.8|16565.3|16564.3|16578.3|16577.3|16527.6|16526.6|12342
1640702700000|2021-12-28 14:45:00|16564.3|16563.3|16561.6|16560.6|16577.6|16576.6|16544.1|16543.1|9940
1640703000000|2021-12-28 14:50:00|16563.1|16562.1|16578.3|16577.3|16584.1|16583.1|16545.3|16544.3|8422
1640703300000|2021-12-28 14:55:00|16578.1|16577.1|16579.2|16578.2|16599.1|16598.1|16573.3|16572.3|7299
1640703600000|2021-12-28 15:00:00|16579.3|16578.3|16581|16580|16589.2|16588.2|16563.1|16562.1|7161
1640703900000|2021-12-28 15:05:00|16581.1|16580.1|16523.1|16522.1|16584|16583|16522.6|16521.6|11302
1640704200000|2021-12-28 15:10:00|16524|16523|16518|16517|16544.7|16543.7|16511.8|16510.8|10216
1640704500000|2021-12-28 15:15:00|16516.6|16515.6|16496.5|16495.5|16532.1|16531.1|16496.3|16495.3|8813
1640704800000|2021-12-28 15:20:00|16496.7|16495.7|16536.2|16535.2|16541.3|16540.3|16496.7|16495.7|8307
1640705100000|2021-12-28 15:25:00|16536.1|16535.1|16554.2|16553.2|16558.2|16557.2|16529.2|16528.2|6991
1640705400000|2021-12-28 15:30:00|16554|16553|16570.7|16569.7|16572.1|16571.1|16541.5|16540.5|6590
1640705700000|2021-12-28 15:35:00|16570.6|16569.6|16566.8|16565.8|16589|16588|16562|16561|7007
1640706000000|2021-12-28 15:40:00|16566.7|16565.7|16547.2|16546.2|16575.7|16574.7|16539|16538|7777
1640706300000|2021-12-28 15:45:00|16546.7|16545.7|16559.2|16558.2|16567|16566|16536.7|16535.7|5158
1640706600000|2021-12-28 15:50:00|16559|16558|16546.7|16545.7|16569.8|16568.8|16542.8|16541.8|4138
1640706900000|2021-12-28 15:55:00|16546.8|16545.8|16551.3|16550.3|16560.6|16559.6|16545.3|16544.3|2430
1640707200000|2021-12-28 16:00:00|16550.7|16549.7|16568.5|16567.5|16570|16569|16545.7|16544.7|4065
1640707500000|2021-12-28 16:05:00|16567|16566|16543.3|16542.3|16569.6|16568.6|16542.1|16541.1|4088
1640707800000|2021-12-28 16:10:00|16543|16542|16540.5|16539.5|16552.2|16551.2|16538.6|16537.6|3081
1640708100000|2021-12-28 16:15:00|16540.7|16539.7|16528.2|16527.2|16542.6|16541.6|16525|16524|4856
1640708400000|2021-12-28 16:20:00|16528.5|16527.5|16526.5|16525.5|16543|16542|16519|16518|4471
1640708700000|2021-12-28 16:25:00|16526|16525|16532.2|16531.2|16540|16539|16513.2|16512.2|4246
1640709000000|2021-12-28 16:30:00|16531.7|16530.7|16519.5|16518.5|16537.7|16536.7|16512.2|16511.2|4154
1640709300000|2021-12-28 16:35:00|16520.1|16519.1|16513.1|16512.1|16520.8|16519.8|16500.2|16499.2|4256
1640709600000|2021-12-28 16:40:00|16513|16512|16510.5|16509.5|16521.6|16520.6|16505.5|16504.5|3368
1640709900000|2021-12-28 16:45:00|16510.2|16509.2|16527.3|16526.3|16529|16528|16504.7|16503.7|3607
1640710200000|2021-12-28 16:50:00|16527.2|16526.2|16555.7|16554.7|16555.7|16554.7|16525|16524|4482
1640710500000|2021-12-28 16:55:00|16555.2|16554.2|16558.2|16557.2|16564.1|16563.1|16552.1|16551.1|4114
1640710800000|2021-12-28 17:00:00|16558.3|16557.3|16557.5|16556.5|16563.5|16562.5|16545.6|16544.6|4406
1640711100000|2021-12-28 17:05:00|16557.3|16556.3|16547|16546|16559.2|16558.2|16543|16542|2837
1640711400000|2021-12-28 17:10:00|16546.7|16545.7|16544.2|16543.2|16552.1|16551.1|16538|16537|2051
1640711700000|2021-12-28 17:15:00|16544|16543|16538.7|16537.7|16546.7|16545.7|16531.6|16530.6|2329
1640712000000|2021-12-28 17:20:00|16538.8|16537.8|16542.2|16541.2|16543.2|16542.2|16533|16532|1532
1640712300000|2021-12-28 17:25:00|16542.5|16541.5|16512.8|16511.8|16551.7|16550.7|16511.2|16510.2|5337
1640712600000|2021-12-28 17:30:00|16513|16512|16472.2|16471.2|16522.2|16521.2|16472|16471|8089
1640712900000|2021-12-28 17:35:00|16472.5|16471.5|16486.7|16485.7|16493.5|16492.5|16472.5|16471.5|4003
1640713200000|2021-12-28 17:40:00|16485.7|16484.7|16485.2|16484.2|16493.2|16492.2|16481.2|16480.2|2636
1640713500000|2021-12-28 17:45:00|16485.4|16484.4|16485.2|16484.2|16490.3|16489.3|16479.2|16478.2|2748
1640713800000|2021-12-28 17:50:00|16485.1|16484.1|16500.1|16499.1|16506.7|16505.7|16481.4|16480.4|4260
1640714100000|2021-12-28 17:55:00|16499.9|16498.9|16504.6|16503.6|16507.9|16506.9|16497.7|16496.7|2742
1640714400000|2021-12-28 18:00:00|16504.4|16503.4|16512.4|16511.4|16512.7|16511.7|16489.2|16488.2|3829
1640714700000|2021-12-28 18:05:00|16512.6|16511.6|16505.7|16504.7|16512.8|16511.8|16497.9|16496.9|2559
1640715000000|2021-12-28 18:10:00|16505.9|16504.9|16497.2|16496.2|16507.2|16506.2|16494.6|16493.6|2204
1640715300000|2021-12-28 18:15:00|16497.3|16496.3|16489.9|16488.9|16503.8|16502.8|16487.9|16486.9|2269
1640715600000|2021-12-28 18:20:00|16490.1|16489.1|16484.8|16483.8|16497.9|16496.9|16475.2|16474.2|3202
1640715900000|2021-12-28 18:25:00|16485.2|16484.2|16500.7|16499.7|16502.9|16501.9|16477.2|16476.2|2985
1640716200000|2021-12-28 18:30:00|16500.8|16499.8|16488.9|16487.9|16502.8|16501.8|16486.8|16485.8|2992
1640716500000|2021-12-28 18:35:00|16489.2|16488.2|16483.4|16482.4|16492.4|16491.4|16480.2|16479.2|2083
1640716800000|2021-12-28 18:40:00|16483.3|16482.3|16477.9|16476.9|16492.4|16491.4|16474.8|16473.8|3025
1640717100000|2021-12-28 18:45:00|16478.1|16477.1|16486.7|16485.7|16487.2|16486.2|16473.9|16472.9|2583
1640717400000|2021-12-28 18:50:00|16486.4|16485.4|16485.8|16484.8|16490.9|16489.9|16482.2|16481.2|1992
1640717700000|2021-12-28 18:55:00|16485.9|16484.9|16495.7|16494.7|16497.7|16496.7|16480.8|16479.8|3148
1640718000000|2021-12-28 19:00:00|16495.4|16494.4|16457.9|16456.9|16496.2|16495.2|16456.7|16455.7|7442
1640718300000|2021-12-28 19:05:00|16458.1|16457.1|16458.4|16457.4|16469.2|16468.2|16457.7|16456.7|2797
1640718600000|2021-12-28 19:10:00|16459.1|16458.1|16468.4|16467.4|16470.7|16469.7|16457.9|16456.9|2430
1640718900000|2021-12-28 19:15:00|16468.2|16467.2|16477.2|16476.2|16485.2|16484.2|16468.2|16467.2|3604
1640719200000|2021-12-28 19:20:00|16477.1|16476.1|16487.7|16486.7|16490.4|16489.4|16475.7|16474.7|2171
1640719500000|2021-12-28 19:25:00|16487.6|16486.6|16489.7|16488.7|16497.8|16496.8|16480.7|16479.7|3297
1640719800000|2021-12-28 19:30:00|16489.6|16488.6|16490.7|16489.7|16498.4|16497.4|16486.1|16485.1|2302
1640720100000|2021-12-28 19:35:00|16490.6|16489.6|16493.8|16492.8|16494.8|16493.8|16487.2|16486.2|1339
1640720400000|2021-12-28 19:40:00|16493.9|16492.9|16491.8|16490.8|16497.1|16496.1|16490.2|16489.2|1712
1640720700000|2021-12-28 19:45:00|16491.9|16490.9|16490.2|16489.2|16493.9|16492.9|16472.9|16471.9|3775
1640721000000|2021-12-28 19:50:00|16490.7|16489.7|16498.6|16497.6|16506.9|16505.9|16479.2|16478.2|4219
1640721300000|2021-12-28 19:55:00|16498.3|16497.3|16497.4|16496.4|16500.9|16499.9|16488.2|16487.2|2834
1640721600000|2021-12-28 20:00:00|16497.3|16496.3|16487.2|16486.2|16497.8|16496.8|16483.4|16482.4|2381
1640721900000|2021-12-28 20:05:00|16486.9|16485.9|16502.9|16501.9|16503.2|16502.2|16478.7|16477.7|3612
1640722200000|2021-12-28 20:10:00|16502.2|16501.2|16508.4|16507.4|16510.2|16509.2|16496.9|16495.9|3167
1640722500000|2021-12-28 20:15:00|16508.3|16507.3|16504.8|16503.8|16510.1|16509.1|16494.7|16493.7|2594
1640722800000|2021-12-28 20:20:00|16504.9|16503.9|16509.2|16508.2|16512.9|16511.9|16502.1|16501.1|2315
1640723100000|2021-12-28 20:25:00|16509|16508|16501.5|16500.5|16515.7|16514.7|16499.7|16498.7|2840
1640723400000|2021-12-28 20:30:00|16501.2|16500.2|16498.2|16497.2|16512|16511|16488.2|16487.2|4114
1640723700000|2021-12-28 20:35:00|16498.4|16497.4|16512.7|16511.7|16516.9|16515.9|16498.4|16497.4|3113
1640724000000|2021-12-28 20:40:00|16512.6|16511.6|16521.5|16520.5|16529.6|16528.6|16509.6|16508.6|4763
1640724300000|2021-12-28 20:45:00|16521.4|16520.4|16518.1|16517.1|16531.5|16530.5|16512.7|16511.7|3907
1640724600000|2021-12-28 20:50:00|16518|16517|16488.7|16487.7|16518|16517|16481.1|16480.1|9014
1640724900000|2021-12-28 20:55:00|16488.9|16487.9|16498.7|16497.7|16499.5|16498.5|16477.7|16476.7|10274
1640725200000|2021-12-28 21:00:00|16499.2|16497.2|16526.7|16524.7|16529|16527|16496.1|16494.1|5694
1640725500000|2021-12-28 21:05:00|16526.9|16524.9|16529.2|16527.2|16532.5|16530.5|16526.1|16524.1|1238
1640725800000|2021-12-28 21:10:00|16529.1|16527.1|16528|16526|16530.2|16528.2|16524.9|16522.9|661
1640726100000|2021-12-28 21:15:00|16527.9|16525.9|16528|16526|16531.2|16529.2|16526.5|16524.5|266
1640726400000|2021-12-28 21:20:00|16527.9|16525.9|16525.9|16523.9|16529.6|16527.6|16524.5|16522.5|274
1640726700000|2021-12-28 21:25:00|16526|16524|16524.7|16522.7|16527.5|16525.5|16524.4|16522.4|112
1640727000000|2021-12-28 21:30:00|16524.6|16522.6|16520.9|16518.9|16524.6|16522.6|16519.7|16517.7|231
1640727300000|2021-12-28 21:35:00|16521|16519|16521|16519|16521.7|16519.7|16519.1|16517.1|110
1640727600000|2021-12-28 21:40:00|16521.1|16519.1|16519|16517|16521.6|16519.6|16517|16515|214
1640727900000|2021-12-28 21:45:00|16518.7|16516.7|16519.1|16517.1|16520.7|16518.7|16516.2|16514.2|215
1640728200000|2021-12-28 21:50:00|16519.4|16517.4|16518.6|16516.6|16521.6|16519.6|16516.1|16514.1|210
1640728500000|2021-12-28 21:55:00|16518.5|16516.5|16517|16512|16518.6|16516.6|16514.1|16511.9|244
1640728800000|2021-12-28 22:00:00|16517.3|16512.3|16517.7|16512.7|16518.8|16513.8|16515.6|16510.6|0
1640729100000|2021-12-28 22:05:00|16518.8|16513.8|16518.4|16513.4|16518.8|16513.8|16518.4|16513.4|0
1640729400000|2021-12-28 22:10:00|16518.5|16513.5|16518.3|16513.3|16519.2|16514.2|16518.2|16513.2|0
1640729700000|2021-12-28 22:15:00|16517.8|16512.8|16516.9|16511.9|16517.8|16512.8|16516.9|16511.9|0
1640730000000|2021-12-28 22:20:00|16517|16512|16516.9|16511.9|16517.2|16512.2|16516.7|16511.7|0
1640730300000|2021-12-28 22:25:00|16516.8|16511.8|16517.2|16512.2|16517.9|16512.9|16516.8|16511.8|0
1640730600000|2021-12-28 22:30:00|16517.3|16512.3|16516.2|16511.2|16517.3|16512.3|16516|16511|0
1640730900000|2021-12-28 22:35:00|16516.1|16511.1|16515.8|16510.8|16516.2|16511.2|16514.7|16509.7|0
1640731200000|2021-12-28 22:40:00|16515.9|16510.9|16515.7|16510.7|16515.9|16510.9|16514.9|16509.9|0
1640731500000|2021-12-28 22:45:00|16515.8|16510.8|16514.9|16509.9|16515.8|16510.8|16514.9|16509.9|0
1640731800000|2021-12-28 22:50:00|16514.7|16509.7|16515.6|16510.6|16515.8|16510.8|16513.5|16508.5|0
1640732100000|2021-12-28 22:55:00|16515.1|16510.1|16515.3|16510.3|16515.5|16510.5|16514.3|16509.3|0
1640732400000|2021-12-28 23:00:00|16517.5|16515.5|16518|16516|16525.6|16523.6|16516.6|16514.6|375
1640732700000|2021-12-28 23:05:00|16518.1|16516.1|16522|16520|16527.2|16525.2|16517.7|16515.7|188
1640733000000|2021-12-28 23:10:00|16522.1|16520.1|16519.9|16517.9|16525.5|16523.5|16519.5|16517.5|165
1640733300000|2021-12-28 23:15:00|16520.9|16518.9|16526.4|16524.4|16531.5|16529.5|16520.6|16518.6|298
1640733600000|2021-12-28 23:20:00|16526.5|16524.5|16534.7|16532.7|16535|16533|16526|16524|352
1640733900000|2021-12-28 23:25:00|16534.9|16532.9|16531.1|16529.1|16535.1|16533.1|16530.4|16528.4|171
1640734200000|2021-12-28 23:30:00|16531.2|16529.2|16536.4|16534.4|16537.4|16535.4|16531.2|16529.2|257
1640734500000|2021-12-28 23:35:00|16536.2|16534.2|16537.2|16535.2|16538.7|16536.7|16534.2|16532.2|209
1640734800000|2021-12-28 23:40:00|16537.4|16535.4|16541.7|16539.7|16542.4|16540.4|16536.2|16534.2|323
1640735100000|2021-12-28 23:45:00|16541.9|16539.9|16547.4|16545.4|16547.9|16545.9|16541.7|16539.7|381
1640735400000|2021-12-28 23:50:00|16547.2|16545.2|16545|16543|16547.5|16545.5|16542.6|16540.6|323
1640735700000|2021-12-28 23:55:00|16544.9|16542.9|16543.1|16541.1|16544.9|16542.9|16541.2|16539.2|184
1640736000000|2021-12-29 00:00:00|16543.2|16541.2|16540.9|16538.9|16550.7|16548.7|16537.6|16535.6|582
1640736300000|2021-12-29 00:05:00|16541|16539|16546.1|16544.1|16549.5|16547.5|16540.5|16538.5|417
1640736600000|2021-12-29 00:10:00|16546.2|16544.2|16543.5|16541.5|16548.1|16546.1|16542.4|16540.4|199
1640736900000|2021-12-29 00:15:00|16543.6|16541.6|16541.7|16539.7|16544.4|16542.4|16540.6|16538.6|169
1640737200000|2021-12-29 00:20:00|16541.9|16539.9|16542.5|16540.5|16547.6|16545.6|16540.7|16538.7|177
1640737500000|2021-12-29 00:25:00|16542.4|16540.4|16541.9|16539.9|16543|16541|16538.2|16536.2|160
1640737800000|2021-12-29 00:30:00|16542|16540|16536.6|16534.6|16542|16540|16536|16534|243
1640738100000|2021-12-29 00:35:00|16536.7|16534.7|16536.6|16534.6|16538.1|16536.1|16534.5|16532.5|164
1640738400000|2021-12-29 00:40:00|16536.5|16534.5|16540.5|16538.5|16540.9|16538.9|16536.4|16534.4|132
1640738700000|2021-12-29 00:45:00|16540.6|16538.6|16542.5|16540.5|16543.5|16541.5|16540.1|16538.1|147
1640739000000|2021-12-29 00:50:00|16542.7|16540.7|16541.9|16539.9|16543.9|16541.9|16540.7|16538.7|128
1640739300000|2021-12-29 00:55:00|16541.7|16539.7|16548.1|16546.1|16548.2|16546.2|16541.6|16539.6|204
1640739600000|2021-12-29 01:00:00|16548|16546|16551.5|16549.5|16555.7|16553.7|16546.4|16544.4|563
1640739900000|2021-12-29 01:05:00|16551.7|16549.7|16552.2|16550.2|16556.4|16554.4|16551.1|16549.1|282
1640740200000|2021-12-29 01:10:00|16552.4|16550.4|16550.2|16548.2|16555.9|16553.9|16549.2|16547.2|174
1640740500000|2021-12-29 01:15:00|16550.4|16548.4|16542.9|16540.9|16552.7|16550.7|16541.2|16539.2|453
1640740800000|2021-12-29 01:20:00|16543|16541|16543.7|16541.7|16547.2|16545.2|16542.2|16540.2|237
1640741100000|2021-12-29 01:25:00|16543.6|16541.6|16543.1|16541.1|16548|16546|16542.6|16540.6|156
1640741400000|2021-12-29 01:30:00|16542.9|16540.9|16524|16522|16543.4|16541.4|16519.5|16517.5|1196
1640741700000|2021-12-29 01:35:00|16524.1|16522.1|16525.9|16523.9|16529.4|16527.4|16522.2|16520.2|413
1640742000000|2021-12-29 01:40:00|16525.7|16523.7|16526.1|16524.1|16529.5|16527.5|16521.2|16519.2|298
1640742300000|2021-12-29 01:45:00|16525.5|16523.5|16524.1|16522.1|16527.4|16525.4|16519.4|16517.4|323
1640742600000|2021-12-29 01:50:00|16523.1|16521.1|16523.6|16521.6|16527.4|16525.4|16521.7|16519.7|177
1640742900000|2021-12-29 01:55:00|16523.9|16521.9|16509.9|16507.9|16524.4|16522.4|16506.2|16504.2|775
1640743200000|2021-12-29 02:00:00|16510|16508|16509.6|16507.6|16510.5|16508.5|16502.5|16500.5|523
1640743500000|2021-12-29 02:05:00|16509.7|16507.7|16513|16511|16513.2|16511.2|16506.5|16504.5|253
1640743800000|2021-12-29 02:10:00|16512.9|16510.9|16513.4|16511.4|16515.1|16513.1|16512.4|16510.4|211
1640744100000|2021-12-29 02:15:00|16513.1|16511.1|16514.4|16512.4|16516.6|16514.6|16512.2|16510.2|306
1640744400000|2021-12-29 02:20:00|16514.5|16512.5|16517.4|16515.4|16517.5|16515.5|16513.9|16511.9|121
1640744700000|2021-12-29 02:25:00|16517.2|16515.2|16518.4|16516.4|16519.4|16517.4|16514.1|16512.1|302
1640745000000|2021-12-29 02:30:00|16518.2|16516.2|16523.1|16521.1|16523.5|16521.5|16515.7|16513.7|300
1640745300000|2021-12-29 02:35:00|16523.2|16521.2|16536.1|16534.1|16538.5|16536.5|16523.1|16521.1|718
1640745600000|2021-12-29 02:40:00|16536.2|16534.2|16536.4|16534.4|16538.1|16536.1|16531.9|16529.9|337
1640745900000|2021-12-29 02:45:00|16535.9|16533.9|16534.4|16532.4|16536.4|16534.4|16532.1|16530.1|170
1640746200000|2021-12-29 02:50:00|16534.2|16532.2|16544.2|16542.2|16544.2|16542.2|16532.6|16530.6|396
1640746500000|2021-12-29 02:55:00|16544.4|16542.4|16543.4|16541.4|16546.1|16544.1|16539.2|16537.2|370
1640746800000|2021-12-29 03:00:00|16543.5|16541.5|16540|16538|16544.2|16542.2|16539.4|16537.4|125
1640747100000|2021-12-29 03:05:00|16539.9|16537.9|16543|16541|16544.6|16542.6|16539.5|16537.5|155
1640747400000|2021-12-29 03:10:00|16543.1|16541.1|16544.9|16542.9|16548.9|16546.9|16543|16541|226
1640747700000|2021-12-29 03:15:00|16545|16543|16541|16539|16545|16543|16539.6|16537.6|279
1640748000000|2021-12-29 03:20:00|16541.1|16539.1|16541.1|16539.1|16541.6|16539.6|16538|16536|129
1640748300000|2021-12-29 03:25:00|16541|16539|16536.7|16534.7|16541.4|16539.4|16531.7|16529.7|346
1640748600000|2021-12-29 03:30:00|16536.9|16534.9|16542.6|16540.6|16546.4|16544.4|16536.9|16534.9|204
1640748900000|2021-12-29 03:35:00|16542.5|16540.5|16542|16540|16543.2|16541.2|16539.5|16537.5|95
1640749200000|2021-12-29 03:40:00|16542.1|16540.1|16543.1|16541.1|16544.1|16542.1|16540.2|16538.2|109
1640749500000|2021-12-29 03:45:00|16543.2|16541.2|16542.9|16540.9|16546.1|16544.1|16541.6|16539.6|101
1640749800000|2021-12-29 03:50:00|16542.7|16540.7|16544.1|16542.1|16548.1|16546.1|16542.2|16540.2|145
1640750100000|2021-12-29 03:55:00|16544.2|16542.2|16543.5|16541.5|16544.4|16542.4|16541.2|16539.2|144
1640750400000|2021-12-29 04:00:00|16543.4|16541.4|16541.7|16539.7|16544.2|16542.2|16541|16539|80
1640750700000|2021-12-29 04:05:00|16541.4|16539.4|16542.6|16540.6|16543.9|16541.9|16541|16539|71
1640751000000|2021-12-29 04:10:00|16542.5|16540.5|16538.1|16536.1|16544.9|16542.9|16538|16536|145
1640751300000|2021-12-29 04:15:00|16537.9|16535.9|16541.4|16539.4|16541.4|16539.4|16536.9|16534.9|111
1640751600000|2021-12-29 04:20:00|16541.5|16539.5|16540.9|16538.9|16543.4|16541.4|16540.9|16538.9|89
1640751900000|2021-12-29 04:25:00|16540.7|16538.7|16539.7|16537.7|16542.1|16540.1|16538.9|16536.9|155
1640752200000|2021-12-29 04:30:00|16539.9|16537.9|16543.6|16541.6|16544.1|16542.1|16539.4|16537.4|66
1640752500000|2021-12-29 04:35:00|16543.5|16541.5|16542.9|16540.9|16546.6|16544.6|16542.4|16540.4|94
1640752800000|2021-12-29 04:40:00|16542.7|16540.7|16544.1|16542.1|16547.1|16545.1|16542.7|16540.7|138
1640753100000|2021-12-29 04:45:00|16544.2|16542.2|16543.2|16541.2|16544.9|16542.9|16543|16541|31
1640753400000|2021-12-29 04:50:00|16543|16541|16546.4|16544.4|16546.9|16544.9|16542.9|16540.9|55
1640753700000|2021-12-29 04:55:00|16546.2|16544.2|16545.9|16543.9|16546.9|16544.9|16544.9|16542.9|81
1640754000000|2021-12-29 05:00:00|16546|16544|16541.9|16539.9|16546.2|16544.2|16539|16537|205
1640754300000|2021-12-29 05:05:00|16542|16540|16543.1|16541.1|16544.2|16542.2|16541.7|16539.7|54
1640754600000|2021-12-29 05:10:00|16543|16541|16543.1|16541.1|16546|16544|16543|16541|60
1640754900000|2021-12-29 05:15:00|16543.2|16541.2|16545.4|16543.4|16546.9|16544.9|16541.2|16539.2|106
1640755200000|2021-12-29 05:20:00|16545.5|16543.5|16542.5|16540.5|16546.1|16544.1|16542|16540|46
1640755500000|2021-12-29 05:25:00|16542.4|16540.4|16536|16534|16543.7|16541.7|16534.6|16532.6|173
1640755800000|2021-12-29 05:30:00|16535.9|16533.9|16541.6|16539.6|16542.5|16540.5|16533.1|16531.1|350
1640756100000|2021-12-29 05:35:00|16541.1|16539.1|16555.2|16553.2|16555.6|16553.6|16540.5|16538.5|511
1640756400000|2021-12-29 05:40:00|16555|16553|16553.7|16551.7|16555.2|16553.2|16551.5|16549.5|165
1640756700000|2021-12-29 05:45:00|16553.4|16551.4|16555.9|16553.9|16558.4|16556.4|16552.5|16550.5|257
1640757000000|2021-12-29 05:50:00|16555.7|16553.7|16554.5|16552.5|16556|16554|16553.1|16551.1|127
1640757300000|2021-12-29 05:55:00|16554.4|16552.4|16552.6|16550.6|16554.6|16552.6|16549.7|16547.7|174
1640757600000|2021-12-29 06:00:00|16552.5|16550.5|16551.1|16549.1|16556.2|16554.2|16546.6|16544.6|333
1640757900000|2021-12-29 06:05:00|16551.2|16549.2|16547.1|16545.1|16551.2|16549.2|16546.6|16544.6|150
1640758200000|2021-12-29 06:10:00|16547|16545|16541.2|16539.2|16550.6|16548.6|16540.2|16538.2|392
1640758500000|2021-12-29 06:15:00|16541.1|16539.1|16541.6|16539.6|16544.2|16542.2|16540|16538|154
1640758800000|2021-12-29 06:20:00|16541.5|16539.5|16544.5|16542.5|16546.6|16544.6|16540.4|16538.4|230
1640759100000|2021-12-29 06:25:00|16544.4|16542.4|16543.4|16541.4|16546.1|16544.1|16542.6|16540.6|124
1640759400000|2021-12-29 06:30:00|16543.5|16541.5|16544.7|16542.7|16549.6|16547.6|16543.4|16541.4|227
1640759700000|2021-12-29 06:35:00|16544.6|16542.6|16544.9|16542.9|16546.6|16544.6|16542.9|16540.9|112
1640760000000|2021-12-29 06:40:00|16545|16543|16543.2|16541.2|16546.2|16544.2|16542.5|16540.5|92
1640760300000|2021-12-29 06:45:00|16544|16542|16545.6|16543.6|16546.7|16544.7|16542.9|16540.9|63
1640760600000|2021-12-29 06:50:00|16545.5|16543.5|16548.4|16546.4|16549.1|16547.1|16545.5|16543.5|128
1640760900000|2021-12-29 06:55:00|16548.6|16546.6|16548.2|16546.2|16550.2|16548.2|16546.4|16544.4|112
1640761200000|2021-12-29 07:00:00|16548.1|16546.1|16552.5|16550.5|16553|16551|16547.4|16545.4|217
1640761500000|2021-12-29 07:05:00|16552.6|16550.6|16551.1|16549.1|16554|16552|16550.4|16548.4|182
1640761800000|2021-12-29 07:10:00|16550.5|16548.5|16554.2|16552.2|16555|16553|16550.5|16548.5|190
1640762100000|2021-12-29 07:15:00|16554.4|16552.4|16561.2|16559.2|16561.7|16559.7|16554.1|16552.1|474
1640762400000|2021-12-29 07:20:00|16561.1|16559.1|16558.4|16556.4|16566.5|16564.5|16558.1|16556.1|500
1640762700000|2021-12-29 07:25:00|16558.5|16556.5|16560.2|16558.2|16560.6|16558.6|16557|16555|204
1640763000000|2021-12-29 07:30:00|16559.9|16557.9|16553.6|16551.6|16560.2|16558.2|16552.9|16550.9|235
1640763300000|2021-12-29 07:35:00|16553.5|16551.5|16558.7|16556.7|16559.4|16557.4|16552.6|16550.6|207
1640763600000|2021-12-29 07:40:00|16559|16557|16562.1|16560.1|16567.9|16565.9|16558.7|16556.7|324
1640763900000|2021-12-29 07:45:00|16562.2|16560.2|16562.6|16560.6|16566.4|16564.4|16560.1|16558.1|262
1640764200000|2021-12-29 07:50:00|16562.7|16560.7|16561|16559|16563.6|16561.6|16560.4|16558.4|151
1640764500000|2021-12-29 07:55:00|16561.1|16559.1|16562.1|16560.1|16565.6|16563.6|16560.4|16558.4|242
1640764800000|2021-12-29 08:00:00|16561.2|16559.2|16544.6|16542.6|16566.6|16564.6|16541.7|16539.7|1431
1640765100000|2021-12-29 08:05:00|16544.2|16542.2|16545.1|16543.1|16554.4|16552.4|16543.1|16541.1|402
1640765400000|2021-12-29 08:10:00|16545.2|16543.2|16537|16535|16547.4|16545.4|16535.2|16533.2|680
1640765700000|2021-12-29 08:15:00|16536.9|16534.9|16536.6|16534.6|16547.4|16545.4|16532.6|16530.6|791
1640766000000|2021-12-29 08:20:00|16536.5|16534.5|16546.1|16544.1|16546.7|16544.7|16536.5|16534.5|516
1640766300000|2021-12-29 08:25:00|16546|16544|16548|16546|16551.4|16549.4|16544.5|16542.5|378
1640766600000|2021-12-29 08:30:00|16548.1|16546.1|16556.1|16554.1|16558.6|16556.6|16542.9|16540.9|622
1640766900000|2021-12-29 08:35:00|16556.2|16554.2|16557.5|16555.5|16558.6|16556.6|16553.1|16551.1|167
1640767200000|2021-12-29 08:40:00|16557.6|16555.6|16559.7|16557.7|16563|16561|16557.1|16555.1|377
1640767500000|2021-12-29 08:45:00|16559.9|16557.9|16554.9|16552.9|16559.9|16557.9|16553.7|16551.7|339
1640767800000|2021-12-29 08:50:00|16555|16553|16550.7|16548.7|16555.9|16553.9|16549.9|16547.9|223
1640768100000|2021-12-29 08:55:00|16550.6|16548.6|16547.7|16545.7|16555.4|16553.4|16546.1|16544.1|299
1640768400000|2021-12-29 09:00:00|16547.6|16545.6|16561.5|16559.5|16563.6|16561.6|16546.9|16544.9|687
1640768700000|2021-12-29 09:05:00|16561.7|16559.7|16551.6|16549.6|16562.7|16560.7|16550.9|16548.9|390
1640769000000|2021-12-29 09:10:00|16551.7|16549.7|16550.9|16548.9|16555.4|16553.4|16549.9|16547.9|241
1640769300000|2021-12-29 09:15:00|16550.7|16548.7|16549.4|16547.4|16551.5|16549.5|16547.9|16545.9|162
1640769600000|2021-12-29 09:20:00|16549.2|16547.2|16546.9|16544.9|16549.4|16547.4|16544.6|16542.6|303
1640769900000|2021-12-29 09:25:00|16546.2|16544.2|16552.9|16550.9|16553.9|16551.9|16545|16543|240
1640770200000|2021-12-29 09:30:00|16553|16551|16551.4|16549.4|16555|16553|16550|16548|131
1640770500000|2021-12-29 09:35:00|16551.5|16549.5|16551.9|16549.9|16553.9|16551.9|16551.4|16549.4|56
1640770800000|2021-12-29 09:40:00|16552.1|16550.1|16552.7|16550.7|16556.1|16554.1|16551.9|16549.9|145
1640771100000|2021-12-29 09:45:00|16553|16551|16552.4|16550.4|16553.7|16551.7|16552.4|16550.4|66
1640771400000|2021-12-29 09:50:00|16552.5|16550.5|16552.4|16550.4|16555.2|16553.2|16550|16548|124
1640771700000|2021-12-29 09:55:00|16552.5|16550.5|16554.2|16552.2|16555.4|16553.4|16551.9|16549.9|124
1640772000000|2021-12-29 10:00:00|16554.4|16552.4|16557.5|16555.5|16560.5|16558.5|16553.2|16551.2|344
1640772300000|2021-12-29 10:05:00|16557.6|16555.6|16551.4|16549.4|16559.9|16557.9|16549.7|16547.7|238
1640772600000|2021-12-29 10:10:00|16551.6|16549.6|16550.4|16548.4|16553|16551|16549.2|16547.2|127
1640772900000|2021-12-29 10:15:00|16550.5|16548.5|16550.1|16548.1|16553.1|16551.1|16547.5|16545.5|190
1640773200000|2021-12-29 10:20:00|16550.2|16548.2|16546.6|16544.6|16550.7|16548.7|16543.9|16541.9|240
1640773500000|2021-12-29 10:25:00|16546.5|16544.5|16549.4|16547.4|16551.1|16549.1|16546.5|16544.5|139
1640773800000|2021-12-29 10:30:00|16549.5|16547.5|16548.2|16546.2|16550.4|16548.4|16547.7|16545.7|127
1640774100000|2021-12-29 10:35:00|16548.1|16546.1|16546.1|16544.1|16548.9|16546.9|16542.6|16540.6|220
1640774400000|2021-12-29 10:40:00|16546.4|16544.4|16551.2|16549.2|16551.4|16549.4|16545.5|16543.5|244
1640774700000|2021-12-29 10:45:00|16551.4|16549.4|16552.2|16550.2|16554.4|16552.4|16549.7|16547.7|227
1640775000000|2021-12-29 10:50:00|16552.4|16550.4|16540|16538|16552.6|16550.6|16538.6|16536.6|322
1640775300000|2021-12-29 10:55:00|16539.9|16537.9|16547.4|16545.4|16548.6|16546.6|16539.4|16537.4|219
1640775600000|2021-12-29 11:00:00|16547.5|16545.5|16538.6|16536.6|16547.9|16545.9|16536.6|16534.6|356
1640775900000|2021-12-29 11:05:00|16538.4|16536.4|16529.1|16527.1|16538.6|16536.6|16526.7|16524.7|593
1640776200000|2021-12-29 11:10:00|16529|16527|16527.6|16525.6|16531.5|16529.5|16527.5|16525.5|250
1640776500000|2021-12-29 11:15:00|16527.7|16525.7|16524.2|16522.2|16529.1|16527.1|16520.1|16518.1|770
1640776800000|2021-12-29 11:20:00|16524.1|16522.1|16530.9|16528.9|16530.9|16528.9|16522|16520|303
1640777100000|2021-12-29 11:25:00|16530.7|16528.7|16522.4|16520.4|16532.9|16530.9|16522.2|16520.2|243
1640777400000|2021-12-29 11:30:00|16522.2|16520.2|16527.4|16525.4|16527.6|16525.6|16520.4|16518.4|273
1640777700000|2021-12-29 11:35:00|16527.5|16525.5|16526.2|16524.2|16528.9|16526.9|16521.9|16519.9|232
1640778000000|2021-12-29 11:40:00|16526.4|16524.4|16523.4|16521.4|16528|16526|16523.4|16521.4|145
1640778300000|2021-12-29 11:45:00|16523.5|16521.5|16524.6|16522.6|16527.4|16525.4|16520.2|16518.2|234
1640778600000|2021-12-29 11:50:00|16524.7|16522.7|16525.4|16523.4|16526.7|16524.7|16523.6|16521.6|149
1640778900000|2021-12-29 11:55:00|16525.5|16523.5|16529.4|16527.4|16529.7|16527.7|16521.7|16519.7|248
1640779200000|2021-12-29 12:00:00|16529.1|16527.1|16523.6|16521.6|16531.4|16529.4|16520.6|16518.6|441
1640779500000|2021-12-29 12:05:00|16523.5|16521.5|16509.5|16507.5|16525.1|16523.1|16508.2|16506.2|1022
1640779800000|2021-12-29 12:10:00|16509.6|16507.6|16513.4|16511.4|16514.9|16512.9|16504.1|16502.1|645
1640780100000|2021-12-29 12:15:00|16513.6|16511.6|16517.5|16515.5|16517.9|16515.9|16512.7|16510.7|204
1640780400000|2021-12-29 12:20:00|16517.6|16515.6|16517.2|16515.2|16520.6|16518.6|16511.4|16509.4|391
1640780700000|2021-12-29 12:25:00|16517.4|16515.4|16523.4|16521.4|16523.7|16521.7|16517.4|16515.4|219
1640781000000|2021-12-29 12:30:00|16522.6|16520.6|16513.6|16511.6|16522.6|16520.6|16511.6|16509.6|351
1640781300000|2021-12-29 12:35:00|16513.5|16511.5|16520.1|16518.1|16523.1|16521.1|16513.4|16511.4|296
1640781600000|2021-12-29 12:40:00|16519.6|16517.6|16523.2|16521.2|16524.5|16522.5|16518.6|16516.6|290
1640781900000|2021-12-29 12:45:00|16523.5|16521.5|16516.9|16514.9|16523.7|16521.7|16514.7|16512.7|402
1640782200000|2021-12-29 12:50:00|16517|16515|16513|16511|16519|16517|16512.1|16510.1|266
1640782500000|2021-12-29 12:55:00|16513.1|16511.1|16505.5|16503.5|16514.4|16512.4|16503.5|16501.5|635
1640782800000|2021-12-29 13:00:00|16505.6|16503.6|16501.1|16499.1|16509.7|16507.7|16498|16496|1166
1640783100000|2021-12-29 13:05:00|16501.4|16499.4|16507.7|16505.7|16510.1|16508.1|16501.4|16499.4|471
1640783400000|2021-12-29 13:10:00|16508.6|16506.6|16509.2|16507.2|16514.4|16512.4|16506|16504|585
1640783700000|2021-12-29 13:15:00|16509.6|16507.6|16509.9|16507.9|16513|16511|16508.7|16506.7|288
1640784000000|2021-12-29 13:20:00|16509|16507|16496.4|16494.4|16510.1|16508.1|16494|16492|758
1640784300000|2021-12-29 13:25:00|16496.5|16494.5|16483.5|16481.5|16500|16498|16474.2|16472.2|2259
1640784600000|2021-12-29 13:30:00|16483.4|16481.4|16489.1|16487.1|16493.4|16491.4|16483.1|16481.1|1014
1640784900000|2021-12-29 13:35:00|16489.2|16487.2|16477.1|16475.1|16490.9|16488.9|16476.4|16474.4|1024
1640785200000|2021-12-29 13:40:00|16477.2|16475.2|16480.4|16478.4|16487|16485|16476.9|16474.9|667
1640785500000|2021-12-29 13:45:00|16480.5|16478.5|16486.4|16484.4|16487.2|16485.2|16478.7|16476.7|508
1640785800000|2021-12-29 13:50:00|16484.9|16482.9|16488.9|16486.9|16492|16490|16482.2|16480.2|740
1640786100000|2021-12-29 13:55:00|16488.7|16486.7|16490.1|16488.1|16493.6|16491.6|16487.1|16485.1|605
1640786400000|2021-12-29 14:00:00|16490.4|16488.4|16513|16511|16514.5|16512.5|16487.7|16485.7|2066
1640786700000|2021-12-29 14:05:00|16513.1|16511.1|16513.2|16511.2|16513.7|16511.7|16507|16505|698
1640787000000|2021-12-29 14:10:00|16513.1|16511.1|16511.5|16509.5|16513.6|16511.6|16506.7|16504.7|723
1640787300000|2021-12-29 14:15:00|16511.1|16509.1|16513.6|16511.6|16519.9|16517.9|16509.4|16507.4|1110
1640787600000|2021-12-29 14:20:00|16513.7|16511.7|16507.4|16505.4|16513.7|16511.7|16506.6|16504.6|573
1640787900000|2021-12-29 14:25:00|16507|16505|16500|16498|16511.1|16509.1|16499|16497|1470
1640788200000|2021-12-29 14:30:00|16499.5|16498.5|16523.9|16522.9|16548.5|16547.5|16498.7|16497.7|14864
1640788500000|2021-12-29 14:35:00|16523.7|16522.7|16522.5|16521.5|16535.1|16534.1|16496.1|16495.1|9921
1640788800000|2021-12-29 14:40:00|16522.6|16521.6|16507.6|16506.6|16552.6|16551.6|16502.9|16501.9|9581
1640789100000|2021-12-29 14:45:00|16507.5|16506.5|16514.5|16513.5|16519|16518|16481|16480|9715
1640789400000|2021-12-29 14:50:00|16515.4|16514.4|16524.1|16523.1|16535.1|16534.1|16503.9|16502.9|6361
1640789700000|2021-12-29 14:55:00|16524|16523|16513.5|16512.5|16526.9|16525.9|16496.2|16495.2|5366
1640790000000|2021-12-29 15:00:00|16513.2|16512.2|16492.7|16491.7|16520.4|16519.4|16486|16485|6729
1640790300000|2021-12-29 15:05:00|16492.1|16491.1|16498.5|16497.5|16504.2|16503.2|16479.5|16478.5|6046
1640790600000|2021-12-29 15:10:00|16498|16497|16426|16425|16505.2|16504.2|16424|16423|14366
1640790900000|2021-12-29 15:15:00|16426.2|16425.2|16418.5|16417.5|16430|16429|16391.2|16390.2|12855
1640791200000|2021-12-29 15:20:00|16418.2|16417.2|16440|16439|16441|16440|16416.5|16415.5|6029
1640791500000|2021-12-29 15:25:00|16440.2|16439.2|16439|16438|16449.4|16448.4|16427.7|16426.7|6134
1640791800000|2021-12-29 15:30:00|16438.7|16437.7|16442.2|16441.2|16449.2|16448.2|16421.2|16420.2|6064
1640792100000|2021-12-29 15:35:00|16443.2|16442.2|16431.2|16430.2|16445.4|16444.4|16420.5|16419.5|4781
1640792400000|2021-12-29 15:40:00|16431|16430|16459.7|16458.7|16471.2|16470.2|16426.5|16425.5|7839
1640792700000|2021-12-29 15:45:00|16459|16458|16464.7|16463.7|16471.1|16470.1|16451.2|16450.2|3613
1640793000000|2021-12-29 15:50:00|16464.9|16463.9|16476.5|16475.5|16478|16477|16451.5|16450.5|4650
1640793300000|2021-12-29 15:55:00|16476.2|16475.2|16467.5|16466.5|16477|16476|16464.2|16463.2|3687
1640793600000|2021-12-29 16:00:00|16467.4|16466.4|16482.5|16481.5|16485.9|16484.9|16460|16459|4435
1640793900000|2021-12-29 16:05:00|16482.2|16481.2|16480.5|16479.5|16489.9|16488.9|16478.5|16477.5|3087
1640794200000|2021-12-29 16:10:00|16480.6|16479.6|16466.7|16465.7|16482.7|16481.7|16464.6|16463.6|3154
1640794500000|2021-12-29 16:15:00|16466.2|16465.2|16472.2|16471.2|16476|16475|16461.7|16460.7|2790
1640794800000|2021-12-29 16:20:00|16472.4|16471.4|16465.5|16464.5|16480.2|16479.2|16464.5|16463.5|2123
1640795100000|2021-12-29 16:25:00|16465.2|16464.2|16452.2|16451.2|16467.9|16466.9|16448|16447|3733
1640795400000|2021-12-29 16:30:00|16452|16451|16451.2|16450.2|16454.7|16453.7|16439.2|16438.2|3798
1640795700000|2021-12-29 16:35:00|16451.4|16450.4|16446.5|16445.5|16456.4|16455.4|16440.5|16439.5|2928
1640796000000|2021-12-29 16:40:00|16447.5|16446.5|16451.2|16450.2|16457.1|16456.1|16444.2|16443.2|2552
1640796300000|2021-12-29 16:45:00|16451.1|16450.1|16451.9|16450.9|16456.2|16455.2|16442|16441|2355
1640796600000|2021-12-29 16:50:00|16452.6|16451.6|16437.5|16436.5|16455.2|16454.2|16437.2|16436.2|2740
1640796900000|2021-12-29 16:55:00|16438|16437|16437|16436|16446.7|16445.7|16430|16429|3156
1640797200000|2021-12-29 17:00:00|16436.2|16435.2|16438.7|16437.7|16440.6|16439.6|16424.2|16423.2|3133
1640797500000|2021-12-29 17:05:00|16439.5|16438.5|16435.2|16434.2|16446.2|16445.2|16432.4|16431.4|2414
1640797800000|2021-12-29 17:10:00|16436|16435|16438.5|16437.5|16444.2|16443.2|16432.5|16431.5|2228
1640798100000|2021-12-29 17:15:00|16438|16437|16440.5|16439.5|16446.6|16445.6|16434.5|16433.5|1842
1640798400000|2021-12-29 17:20:00|16440.7|16439.7|16438.6|16437.6|16446.6|16445.6|16437.6|16436.6|1445
1640798700000|2021-12-29 17:25:00|16438.7|16437.7|16429.4|16428.4|16442.7|16441.7|16428.9|16427.9|1558
1640799000000|2021-12-29 17:30:00|16429.6|16428.6|16427.4|16426.4|16431.6|16430.6|16418.9|16417.9|2491
1640799300000|2021-12-29 17:35:00|16427.5|16426.5|16444.6|16443.6|16446.4|16445.4|16427.2|16426.2|2862
1640799600000|2021-12-29 17:40:00|16444|16443|16440.5|16439.5|16445.2|16444.2|16439.1|16438.1|1172
1640799900000|2021-12-29 17:45:00|16440.6|16439.6|16432.7|16431.7|16441.4|16440.4|16430|16429|1481
1640800200000|2021-12-29 17:50:00|16432.9|16431.9|16439.2|16438.2|16442.7|16441.7|16431.1|16430.1|1402
1640800500000|2021-12-29 17:55:00|16439.1|16438.1|16443.6|16442.6|16444.2|16443.2|16435.2|16434.2|1193
1640800800000|2021-12-29 18:00:00|16443.7|16442.7|16454.5|16453.5|16456.1|16455.1|16440.7|16439.7|3531
1640801100000|2021-12-29 18:05:00|16454.6|16453.6|16461|16460|16462|16461|16452.9|16451.9|2096
1640801400000|2021-12-29 18:10:00|16461.2|16460.2|16459.1|16458.1|16461.2|16460.2|16451.5|16450.5|1528
1640801700000|2021-12-29 18:15:00|16459|16458|16458.5|16457.5|16460.7|16459.7|16454.4|16453.4|1067
1640802000000|2021-12-29 18:20:00|16458.4|16457.4|16450|16449|16458.4|16457.4|16447.5|16446.5|1488
1640802300000|2021-12-29 18:25:00|16450.2|16449.2|16447.4|16446.4|16453.7|16452.7|16443.7|16442.7|1420
1640802600000|2021-12-29 18:30:00|16447.5|16446.5|16452.2|16451.2|16459.1|16458.1|16447.2|16446.2|1549
1640802900000|2021-12-29 18:35:00|16452|16451|16444.4|16443.4|16454.9|16453.9|16440.6|16439.6|1548
1640803200000|2021-12-29 18:40:00|16444.5|16443.5|16449.2|16448.2|16450.4|16449.4|16444.4|16443.4|1225
1640803500000|2021-12-29 18:45:00|16449.4|16448.4|16450.7|16449.7|16453.5|16452.5|16446.2|16445.2|866
1640803800000|2021-12-29 18:50:00|16450.6|16449.6|16462.7|16461.7|16462.9|16461.9|16446.1|16445.1|2044
1640804100000|2021-12-29 18:55:00|16462.6|16461.6|16468|16467|16474.4|16473.4|16458.7|16457.7|3245
1640804400000|2021-12-29 19:00:00|16467.9|16466.9|16465.2|16464.2|16472.1|16471.1|16461.9|16460.9|1266
1640804700000|2021-12-29 19:05:00|16465.5|16464.5|16465.5|16464.5|16466.7|16465.7|16461.1|16460.1|925
1640805000000|2021-12-29 19:10:00|16465.2|16464.2|16483.9|16482.9|16484.6|16483.6|16465.1|16464.1|2601
1640805300000|2021-12-29 19:15:00|16483.7|16482.7|16480.9|16479.9|16484.4|16483.4|16474.7|16473.7|1812
1640805600000|2021-12-29 19:20:00|16480.6|16479.6|16477.2|16476.2|16486.7|16485.7|16476.7|16475.7|1692
1640805900000|2021-12-29 19:25:00|16477.5|16476.5|16485.2|16484.2|16488.4|16487.4|16476.5|16475.5|1527
1640806200000|2021-12-29 19:30:00|16485.5|16484.5|16496.4|16495.4|16496.5|16495.5|16484.7|16483.7|1846
1640806500000|2021-12-29 19:35:00|16496.2|16495.2|16495.9|16494.9|16502.1|16501.1|16493.9|16492.9|1565
1640806800000|2021-12-29 19:40:00|16496|16495|16490.6|16489.6|16496.5|16495.5|16486.4|16485.4|1875
1640807100000|2021-12-29 19:45:00|16490.7|16489.7|16492.2|16491.2|16493.4|16492.4|16487.2|16486.2|1071
1640807400000|2021-12-29 19:50:00|16492.4|16491.4|16503.2|16502.2|16505.7|16504.7|16491.1|16490.1|2007
1640807700000|2021-12-29 19:55:00|16503.1|16502.1|16502.5|16501.5|16506.6|16505.6|16499.7|16498.7|1215
1640808000000|2021-12-29 20:00:00|16502|16501|16490.2|16489.2|16503.5|16502.5|16486.5|16485.5|2242
1640808300000|2021-12-29 20:05:00|16490.4|16489.4|16495|16494|16497.1|16496.1|16488.1|16487.1|1753
1640808600000|2021-12-29 20:10:00|16494.9|16493.9|16486.9|16485.9|16495.9|16494.9|16483.5|16482.5|1634
1640808900000|2021-12-29 20:15:00|16486.4|16485.4|16494.2|16493.2|16498.2|16497.2|16482.1|16481.1|2133
1640809200000|2021-12-29 20:20:00|16494.4|16493.4|16487|16486|16494.9|16493.9|16484.5|16483.5|1410
1640809500000|2021-12-29 20:25:00|16487.5|16486.5|16489.9|16488.9|16493.8|16492.8|16486.6|16485.6|1217
1640809800000|2021-12-29 20:30:00|16489.6|16488.6|16514.1|16513.1|16517.3|16516.3|16489.4|16488.4|4186
1640810100000|2021-12-29 20:35:00|16514.3|16513.3|16508.6|16507.6|16517.3|16516.3|16502.9|16501.9|3016
1640810400000|2021-12-29 20:40:00|16509|16508|16514.1|16513.1|16520.4|16519.4|16508.8|16507.8|3917
1640810700000|2021-12-29 20:45:00|16514.3|16513.3|16519.9|16518.9|16522.4|16521.4|16511.6|16510.6|2962
1640811000000|2021-12-29 20:50:00|16519.8|16518.8|16514|16513|16528|16527|16509.1|16508.1|7318
1640811300000|2021-12-29 20:55:00|16514.1|16513.1|16493.3|16492.3|16514.4|16513.4|16490.9|16489.9|8937
1640811600000|2021-12-29 21:00:00|16492.7|16491.7|16494.4|16492.4|16496.9|16494.9|16487.4|16485.4|3730
1640811900000|2021-12-29 21:05:00|16494.5|16492.5|16494.9|16492.9|16498.6|16496.6|16494|16492|1017
1640812200000|2021-12-29 21:10:00|16494.7|16492.7|16483.1|16481.1|16494.9|16492.9|16483|16481|1115
1640812500000|2021-12-29 21:15:00|16483.4|16481.4|16487.5|16485.5|16487.7|16485.7|16483.1|16481.1|350
1640812800000|2021-12-29 21:20:00|16487.4|16485.4|16486.2|16484.2|16490.4|16488.4|16485.5|16483.5|214
1640813100000|2021-12-29 21:25:00|16486.1|16484.1|16482.6|16480.6|16487.1|16485.1|16480|16478|249
1640813400000|2021-12-29 21:30:00|16482.7|16480.7|16482.9|16480.9|16483.6|16481.6|16480.6|16478.6|246
1640813700000|2021-12-29 21:35:00|16483|16481|16484.6|16482.6|16486.1|16484.1|16482.9|16480.9|194
1640814000000|2021-12-29 21:40:00|16484.5|16482.5|16484.9|16482.9|16485.5|16483.5|16482|16480|142
1640814300000|2021-12-29 21:45:00|16485|16483|16484.6|16482.6|16485.2|16483.2|16482.5|16480.5|117
1640814600000|2021-12-29 21:50:00|16484.4|16482.4|16482|16480|16485.7|16483.7|16481.6|16479.6|132
1640814900000|2021-12-29 21:55:00|16481.9|16479.9|16485.6|16480.6|16485.7|16483.5|16481.5|16479.5|177
1640815200000|2021-12-29 22:00:00|16485.8|16480.8|16485|16480|16485.8|16480.8|16484.8|16479.8|0
1640815500000|2021-12-29 22:05:00|16484.9|16479.9|16484.9|16479.9|16485.4|16480.4|16484.9|16479.9|0
1640815800000|2021-12-29 22:10:00|16485|16480|16484.7|16479.7|16485.1|16480.1|16484.7|16479.7|0
1640816100000|2021-12-29 22:15:00|16484.6|16479.6|16484.7|16479.7|16486|16481|16484.5|16479.5|0
1640816400000|2021-12-29 22:20:00|16484.8|16479.8|16484.5|16479.5|16484.8|16479.8|16484.5|16479.5|0
1640816700000|2021-12-29 22:25:00|16484.6|16479.6|16485.1|16480.1|16485.1|16480.1|16484.5|16479.5|0
1640817000000|2021-12-29 22:30:00|16484.3|16479.3|16485.1|16480.1|16486|16481|16484.3|16479.3|0
1640817300000|2021-12-29 22:35:00|16484.5|16479.5|16484.1|16479.1|16484.5|16479.5|16484.1|16479.1|0
1640817600000|2021-12-29 22:40:00|16484.2|16479.2|16484.2|16479.2|16484.2|16479.2|16484.1|16479.1|0
1640817900000|2021-12-29 22:45:00|16483.9|16478.9|16484|16479|16484.1|16479.1|16483.6|16478.6|0
1640818200000|2021-12-29 22:50:00|16484.9|16479.9|16484.2|16479.2|16484.9|16479.9|16484.1|16479.1|0
1640818500000|2021-12-29 22:55:00|16484.1|16479.1|16484.8|16479.8|16484.8|16479.8|16484|16479|0
1640818800000|2021-12-29 23:00:00|16488.1|16486.1|16471.9|16469.9|16496.7|16494.7|16471.7|16469.7|1140
1640819100000|2021-12-29 23:05:00|16472|16470|16477.6|16475.6|16478|16476|16471|16469|350
1640819400000|2021-12-29 23:10:00|16478.5|16476.5|16475.7|16473.7|16479.2|16477.2|16474.4|16472.4|187
1640819700000|2021-12-29 23:15:00|16475.6|16473.6|16470.6|16468.6|16478|16476|16468.2|16466.2|311
1640820000000|2021-12-29 23:20:00|16470.7|16468.7|16467|16465|16474.2|16472.2|16465.9|16463.9|300
1640820300000|2021-12-29 23:25:00|16467.1|16465.1|16464.1|16462.1|16468.1|16466.1|16459.4|16457.4|423
1640820600000|2021-12-29 23:30:00|16464.2|16462.2|16464.2|16462.2|16467|16465|16462.6|16460.6|216
1640820900000|2021-12-29 23:35:00|16463|16461|16466.6|16464.6|16468.7|16466.7|16461.9|16459.9|307
1640821200000|2021-12-29 23:40:00|16467|16465|16468.6|16466.6|16469.4|16467.4|16464|16462|224
1640821500000|2021-12-29 23:45:00|16468.7|16466.7|16467.9|16465.9|16472.4|16470.4|16466|16464|237
1640821800000|2021-12-29 23:50:00|16468|16466|16465.6|16463.6|16469|16467|16464|16462|191
1640822100000|2021-12-29 23:55:00|16465.7|16463.7|16466.9|16464.9|16470.7|16468.7|16465|16463|129
1640822400000|2021-12-30 00:00:00|16467.4|16465.4|16461|16459|16467.5|16465.5|16460.2|16458.2|411
1640822700000|2021-12-30 00:05:00|16461.1|16459.1|16461.2|16459.2|16462.2|16460.2|16458.9|16456.9|288
1640823000000|2021-12-30 00:10:00|16461.4|16459.4|16455.1|16453.1|16462.2|16460.2|16452|16450|445
1640823300000|2021-12-30 00:15:00|16455|16453|16452.4|16450.4|16455.5|16453.5|16445.9|16443.9|607
1640823600000|2021-12-30 00:20:00|16452.5|16450.5|16455.1|16453.1|16456.1|16454.1|16451.1|16449.1|275
1640823900000|2021-12-30 00:25:00|16455.2|16453.2|16456.1|16454.1|16459.2|16457.2|16451.4|16449.4|359
1640824200000|2021-12-30 00:30:00|16456|16454|16460.9|16458.9|16462.2|16460.2|16453.7|16451.7|256
1640824500000|2021-12-30 00:35:00|16461|16459|16463.9|16461.9|16464.5|16462.5|16459.1|16457.1|226
1640824800000|2021-12-30 00:40:00|16464|16462|16460|16458|16464.5|16462.5|16459|16457|179
1640825100000|2021-12-30 00:45:00|16460.1|16458.1|16462.4|16460.4|16463.2|16461.2|16457.5|16455.5|189
1640825400000|2021-12-30 00:50:00|16462|16460|16463.7|16461.7|16463.9|16461.9|16460|16458|145
1640825700000|2021-12-30 00:55:00|16463.9|16461.9|16463.6|16461.6|16465.6|16463.6|16461.9|16459.9|173
1640826000000|2021-12-30 01:00:00|16463.7|16461.7|16459.5|16457.5|16465.2|16463.2|16458.7|16456.7|206
1640826300000|2021-12-30 01:05:00|16459.4|16457.4|16462.9|16460.9|16463.5|16461.5|16459.2|16457.2|160
1640826600000|2021-12-30 01:10:00|16463|16461|16471.7|16469.7|16472.4|16470.4|16462.6|16460.6|418
1640826900000|2021-12-30 01:15:00|16471.9|16469.9|16478.4|16476.4|16479|16477|16471|16469|455
1640827200000|2021-12-30 01:20:00|16478.2|16476.2|16475.7|16473.7|16478.5|16476.5|16471|16469|281
1640827500000|2021-12-30 01:25:00|16475.9|16473.9|16475|16473|16477.9|16475.9|16474|16472|141
1640827800000|2021-12-30 01:30:00|16475.1|16473.1|16475.5|16473.5|16479.1|16477.1|16474|16472|180
1640828100000|2021-12-30 01:35:00|16475.4|16473.4|16485.5|16483.5|16485.9|16483.9|16472.9|16470.9|472
1640828400000|2021-12-30 01:40:00|16485.4|16483.4|16487|16485|16488.7|16486.7|16482.9|16480.9|314
1640828700000|2021-12-30 01:45:00|16486.7|16484.7|16488.5|16486.5|16489.9|16487.9|16484.6|16482.6|196
1640829000000|2021-12-30 01:50:00|16488.4|16486.4|16488|16486|16489|16487|16485|16483|129
1640829300000|2021-12-30 01:55:00|16488.4|16486.4|16486.7|16484.7|16488.7|16486.7|16484.7|16482.7|111
1640829600000|2021-12-30 02:00:00|16486.2|16484.2|16494.1|16492.1|16495.9|16493.9|16485|16483|441
1640829900000|2021-12-30 02:05:00|16494.2|16492.2|16491.1|16489.1|16494.2|16492.2|16490.2|16488.2|145
1640830200000|2021-12-30 02:10:00|16490.7|16488.7|16484.5|16482.5|16490.7|16488.7|16483.9|16481.9|277
1640830500000|2021-12-30 02:15:00|16484.4|16482.4|16486.1|16484.1|16487.2|16485.2|16484|16482|135
1640830800000|2021-12-30 02:20:00|16486|16484|16486.9|16484.9|16487.1|16485.1|16483.4|16481.4|89
1640831100000|2021-12-30 02:25:00|16486.7|16484.7|16485.4|16483.4|16487.5|16485.5|16485.2|16483.2|68
1640831400000|2021-12-30 02:30:00|16485.5|16483.5|16487.4|16485.4|16489.9|16487.9|16483.4|16481.4|193
1640831700000|2021-12-30 02:35:00|16487.2|16485.2|16487.5|16485.5|16487.5|16485.5|16482.9|16480.9|111
1640832000000|2021-12-30 02:40:00|16487.4|16485.4|16486|16484|16487.7|16485.7|16482|16480|130
1640832300000|2021-12-30 02:45:00|16485.5|16483.5|16486.9|16484.9|16487.1|16485.1|16484.4|16482.4|100
1640832600000|2021-12-30 02:50:00|16487.1|16485.1|16482.4|16480.4|16487.2|16485.2|16481.2|16479.2|167
1640832900000|2021-12-30 02:55:00|16482.1|16480.1|16481.1|16479.1|16482.4|16480.4|16477.7|16475.7|226
1640833200000|2021-12-30 03:00:00|16480.9|16478.9|16483.5|16481.5|16483.7|16481.7|16478.2|16476.2|129
1640833500000|2021-12-30 03:05:00|16483.4|16481.4|16483.5|16481.5|16485|16483|16481.9|16479.9|116
1640833800000|2021-12-30 03:10:00|16483.4|16481.4|16479.7|16477.7|16483.6|16481.6|16478|16476|129
1640834100000|2021-12-30 03:15:00|16480.1|16478.1|16481.6|16479.6|16482.1|16480.1|16479.9|16477.9|81
1640834400000|2021-12-30 03:20:00|16481.4|16479.4|16482.9|16480.9|16483.2|16481.2|16480.6|16478.6|67
1640834700000|2021-12-30 03:25:00|16482.6|16480.6|16478.2|16476.2|16482.6|16480.6|16477.7|16475.7|164
1640835000000|2021-12-30 03:30:00|16478.4|16476.4|16479|16477|16481.2|16479.2|16478.4|16476.4|138
1640835300000|2021-12-30 03:35:00|16478.9|16476.9|16480.4|16478.4|16480.4|16478.4|16477.7|16475.7|47
1640835600000|2021-12-30 03:40:00|16480.2|16478.2|16481.2|16479.2|16481.4|16479.4|16479.7|16477.7|71
1640835900000|2021-12-30 03:45:00|16481.1|16479.1|16479.7|16477.7|16482.1|16480.1|16479.7|16477.7|64
1640836200000|2021-12-30 03:50:00|16479.9|16477.9|16479.5|16477.5|16480.4|16478.4|16478.9|16476.9|48
1640836500000|2021-12-30 03:55:00|16478.9|16476.9|16479.6|16477.6|16480.2|16478.2|16478|16476|69
1640836800000|2021-12-30 04:00:00|16479.7|16477.7|16480.4|16478.4|16481.6|16479.6|16479.1|16477.1|50
1640837100000|2021-12-30 04:05:00|16480.2|16478.2|16483|16481|16483|16481|16480|16478|87
1640837400000|2021-12-30 04:10:00|16482.6|16480.6|16483.7|16481.7|16484.5|16482.5|16481.9|16479.9|74
1640837700000|2021-12-30 04:15:00|16483.2|16481.2|16485.7|16483.7|16486.9|16484.9|16483.1|16481.1|118
1640838000000|2021-12-30 04:20:00|16486|16484|16486.4|16484.4|16488.5|16486.5|16486|16484|115
1640838300000|2021-12-30 04:25:00|16486.6|16484.6|16485.6|16483.6|16486.9|16484.9|16485|16483|52
1640838600000|2021-12-30 04:30:00|16485.7|16483.7|16484.2|16482.2|16486.4|16484.4|16483.6|16481.6|61
1640838900000|2021-12-30 04:35:00|16484.1|16482.1|16483.2|16481.2|16485.4|16483.4|16482.9|16480.9|99
1640839200000|2021-12-30 04:40:00|16483.1|16481.1|16485.5|16483.5|16486.4|16484.4|16483.1|16481.1|57
1640839500000|2021-12-30 04:45:00|16485.4|16483.4|16487.9|16485.9|16487.9|16485.9|16483.9|16481.9|51
1640839800000|2021-12-30 04:50:00|16487.7|16485.7|16485.7|16483.7|16489.5|16487.5|16484|16482|105
1640840100000|2021-12-30 04:55:00|16485.6|16483.6|16489.4|16487.4|16490.2|16488.2|16484.7|16482.7|106
1640840400000|2021-12-30 05:00:00|16489.5|16487.5|16491.7|16489.7|16492|16490|16489.5|16487.5|158
1640840700000|2021-12-30 05:05:00|16491.5|16489.5|16487.5|16485.5|16491.7|16489.7|16486.6|16484.6|118
1640841000000|2021-12-30 05:10:00|16487.4|16485.4|16485|16483|16489.1|16487.1|16484.9|16482.9|55
1640841300000|2021-12-30 05:15:00|16484.9|16482.9|16485.2|16483.2|16489|16487|16484.7|16482.7|86
1640841600000|2021-12-30 05:20:00|16485.1|16483.1|16484.6|16482.6|16485.5|16483.5|16482.6|16480.6|118
1640841900000|2021-12-30 05:25:00|16484.2|16482.2|16482.7|16480.7|16484.5|16482.5|16480.4|16478.4|95
1640842200000|2021-12-30 05:30:00|16482.9|16480.9|16481.9|16479.9|16483|16481|16477.5|16475.5|181
1640842500000|2021-12-30 05:35:00|16481.7|16479.7|16481.2|16479.2|16483.1|16481.1|16477.2|16475.2|138
1640842800000|2021-12-30 05:40:00|16481.4|16479.4|16477.7|16475.7|16483.1|16481.1|16475.1|16473.1|352
1640843100000|2021-12-30 05:45:00|16477.6|16475.6|16480.7|16478.7|16482.1|16480.1|16477.1|16475.1|323
1640843400000|2021-12-30 05:50:00|16480.1|16478.1|16482.9|16480.9|16483|16481|16477|16475|349
1640843700000|2021-12-30 05:55:00|16483|16481|16475.2|16473.2|16483|16481|16475.2|16473.2|229
1640844000000|2021-12-30 06:00:00|16475|16473|16476.6|16474.6|16479.5|16477.5|16473|16471|245
1640844300000|2021-12-30 06:05:00|16476.5|16474.5|16485.4|16483.4|16487.6|16485.6|16475|16473|268
1640844600000|2021-12-30 06:10:00|16485|16483|16487.5|16485.5|16489.6|16487.6|16482.7|16480.7|201
1640844900000|2021-12-30 06:15:00|16487.1|16485.1|16483.2|16481.2|16487.4|16485.4|16481.1|16479.1|256
1640845200000|2021-12-30 06:20:00|16483|16481|16482.9|16480.9|16484.7|16482.7|16480.2|16478.2|197
1640845500000|2021-12-30 06:25:00|16482.7|16480.7|16481.9|16479.9|16483.9|16481.9|16479|16477|352
1640845800000|2021-12-30 06:30:00|16482.1|16480.1|16482.5|16480.5|16483.2|16481.2|16479.1|16477.1|64
1640846100000|2021-12-30 06:35:00|16482.4|16480.4|16484.9|16482.9|16486|16484|16481.7|16479.7|72
1640846400000|2021-12-30 06:40:00|16484.6|16482.6|16483.5|16481.5|16485.4|16483.4|16482.9|16480.9|60
1640846700000|2021-12-30 06:45:00|16483.6|16481.6|16482.2|16480.2|16483.7|16481.7|16480.2|16478.2|69
1640847000000|2021-12-30 06:50:00|16482.1|16480.1|16486.2|16484.2|16487.7|16485.7|16480.6|16478.6|283
1640847300000|2021-12-30 06:55:00|16486.4|16484.4|16487.6|16485.6|16488|16486|16485|16483|84
1640847600000|2021-12-30 07:00:00|16488|16486|16485.6|16483.6|16490|16488|16482.9|16480.9|292
1640847900000|2021-12-30 07:05:00|16485.5|16483.5|16481.9|16479.9|16487.5|16485.5|16479.7|16477.7|95
1640848200000|2021-12-30 07:10:00|16481.7|16479.7|16479.7|16477.7|16482.9|16480.9|16476.6|16474.6|198
1640848500000|2021-12-30 07:15:00|16479.9|16477.9|16482.2|16480.2|16482.9|16480.9|16478.2|16476.2|126
1640848800000|2021-12-30 07:20:00|16482.4|16480.4|16486.2|16484.2|16487.5|16485.5|16479.4|16477.4|123
1640849100000|2021-12-30 07:25:00|16485.9|16483.9|16491.2|16489.2|16491.4|16489.4|16485.9|16483.9|181
1640849400000|2021-12-30 07:30:00|16491.4|16489.4|16507.5|16505.5|16509.7|16507.7|16491.2|16489.2|1146
1640849700000|2021-12-30 07:35:00|16507.9|16505.9|16502.1|16500.1|16509.6|16507.6|16502.1|16500.1|428
1640850000000|2021-12-30 07:40:00|16501.9|16499.9|16500.9|16498.9|16504.2|16502.2|16500.4|16498.4|260
1640850300000|2021-12-30 07:45:00|16501|16499|16501|16499|16502.5|16500.5|16499.5|16497.5|158
1640850600000|2021-12-30 07:50:00|16500.9|16498.9|16495.6|16493.6|16501|16499|16494.5|16492.5|174
1640850900000|2021-12-30 07:55:00|16495.5|16493.5|16502.2|16500.2|16502.5|16500.5|16495|16493|180
1640851200000|2021-12-30 08:00:00|16502|16500|16505|16503|16510.9|16508.9|16502|16500|606
1640851500000|2021-12-30 08:05:00|16504.9|16502.9|16503.2|16501.2|16507.7|16505.7|16499|16497|451
1640851800000|2021-12-30 08:10:00|16503.1|16501.1|16499.5|16497.5|16503.1|16501.1|16497|16495|296
1640852100000|2021-12-30 08:15:00|16499.6|16497.6|16504.7|16502.7|16505.9|16503.9|16497.6|16495.6|320
1640852400000|2021-12-30 08:20:00|16504.6|16502.6|16516.5|16514.5|16518|16516|16502.4|16500.4|636
1640852700000|2021-12-30 08:25:00|16516.6|16514.6|16511.9|16509.9|16517.2|16515.2|16508.9|16506.9|262
1640853000000|2021-12-30 08:30:00|16512|16510|16508.9|16506.9|16513.9|16511.9|16507|16505|206
1640853300000|2021-12-30 08:35:00|16508.5|16506.5|16505|16503|16508.5|16506.5|16503.4|16501.4|207
1640853600000|2021-12-30 08:40:00|16505.2|16503.2|16510|16508|16511.4|16509.4|16504.6|16502.6|239
1640853900000|2021-12-30 08:45:00|16510.1|16508.1|16516.4|16514.4|16517.6|16515.6|16506.4|16504.4|292
1640854200000|2021-12-30 08:50:00|16516.2|16514.2|16518.2|16516.2|16520.1|16518.1|16515.7|16513.7|305
1640854500000|2021-12-30 08:55:00|16518.1|16516.1|16521.1|16519.1|16521.9|16519.9|16516.7|16514.7|199
1640854800000|2021-12-30 09:00:00|16521|16519|16522.5|16520.5|16523|16521|16513|16511|363
1640855100000|2021-12-30 09:05:00|16522.7|16520.7|16526|16524|16527.1|16525.1|16521.2|16519.2|377
1640855400000|2021-12-30 09:10:00|16525.5|16523.5|16522.4|16520.4|16526.2|16524.2|16521.1|16519.1|222
1640855700000|2021-12-30 09:15:00|16522.2|16520.2|16523|16521|16526.6|16524.6|16520.5|16518.5|173
1640856000000|2021-12-30 09:20:00|16522.9|16520.9|16525.2|16523.2|16529.9|16527.9|16521.5|16519.5|462
1640856300000|2021-12-30 09:25:00|16525|16523|16529.7|16527.7|16530.6|16528.6|16521.9|16519.9|310
1640856600000|2021-12-30 09:30:00|16530|16528|16532.4|16530.4|16533.5|16531.5|16529.1|16527.1|359
1640856900000|2021-12-30 09:35:00|16532.5|16530.5|16539.5|16537.5|16540.7|16538.7|16530|16528|422
1640857200000|2021-12-30 09:40:00|16538.9|16536.9|16539.2|16537.2|16542.7|16540.7|16538|16536|273
1640857500000|2021-12-30 09:45:00|16539.1|16537.1|16534.4|16532.4|16540.1|16538.1|16533.5|16531.5|220
1640857800000|2021-12-30 09:50:00|16534.2|16532.2|16534|16532|16536.9|16534.9|16533.4|16531.4|154
1640858100000|2021-12-30 09:55:00|16533.9|16531.9|16536.5|16534.5|16538.5|16536.5|16533.7|16531.7|233
1640858400000|2021-12-30 10:00:00|16536.2|16534.2|16532.4|16530.4|16539.4|16537.4|16532.2|16530.2|255
1640858700000|2021-12-30 10:05:00|16531.9|16529.9|16527.1|16525.1|16533.9|16531.9|16526.5|16524.5|235
1640859000000|2021-12-30 10:10:00|16528.1|16526.1|16527.7|16525.7|16530.9|16528.9|16525.2|16523.2|279
1640859300000|2021-12-30 10:15:00|16527.6|16525.6|16533.1|16531.1|16533.4|16531.4|16527.6|16525.6|160
1640859600000|2021-12-30 10:20:00|16533|16531|16529.7|16527.7|16533.6|16531.6|16529.6|16527.6|154
1640859900000|2021-12-30 10:25:00|16529.6|16527.6|16528.4|16526.4|16530.6|16528.6|16525.6|16523.6|154
1640860200000|2021-12-30 10:30:00|16528.2|16526.2|16519.2|16517.2|16529.1|16527.1|16518.6|16516.6|308
1640860500000|2021-12-30 10:35:00|16519.6|16517.6|16526.6|16524.6|16526.9|16524.9|16519.6|16517.6|194
1640860800000|2021-12-30 10:40:00|16526.4|16524.4|16529.2|16527.2|16531.9|16529.9|16526.4|16524.4|245
1640861100000|2021-12-30 10:45:00|16529.4|16527.4|16525.5|16523.5|16531.2|16529.2|16525.4|16523.4|160
1640861400000|2021-12-30 10:50:00|16525.4|16523.4|16524.4|16522.4|16527.4|16525.4|16523.2|16521.2|173
1640861700000|2021-12-30 10:55:00|16524.2|16522.2|16526.6|16524.6|16530.2|16528.2|16523.7|16521.7|265
1640862000000|2021-12-30 11:00:00|16526.5|16524.5|16527.6|16525.6|16527.6|16525.6|16522|16520|196
1640862300000|2021-12-30 11:05:00|16527.9|16525.9|16529.6|16527.6|16533.1|16531.1|16526.5|16524.5|341
1640862600000|2021-12-30 11:10:00|16529.2|16527.2|16526.2|16524.2|16529.7|16527.7|16525.5|16523.5|167
1640862900000|2021-12-30 11:15:00|16526.1|16524.1|16520|16518|16527.5|16525.5|16518.4|16516.4|264
1640863200000|2021-12-30 11:20:00|16520.1|16518.1|16519.6|16517.6|16520.2|16518.2|16515.5|16513.5|298
1640863500000|2021-12-30 11:25:00|16519.2|16517.2|16515.4|16513.4|16520.2|16518.2|16514.4|16512.4|209
1640863800000|2021-12-30 11:30:00|16515.2|16513.2|16520|16518|16520.6|16518.6|16514.7|16512.7|208
1640864100000|2021-12-30 11:35:00|16519.7|16517.7|16526.2|16524.2|16528.9|16526.9|16519.7|16517.7|325
1640864400000|2021-12-30 11:40:00|16526.4|16524.4|16526.1|16524.1|16527.5|16525.5|16524.7|16522.7|154
1640864700000|2021-12-30 11:45:00|16526.2|16524.2|16537.5|16535.5|16539.9|16537.9|16526.1|16524.1|588
1640865000000|2021-12-30 11:50:00|16537.6|16535.6|16535.7|16533.7|16540.9|16538.9|16535.1|16533.1|434
1640865300000|2021-12-30 11:55:00|16535.6|16533.6|16536.5|16534.5|16540.6|16538.6|16534|16532|298
1640865600000|2021-12-30 12:00:00|16536.6|16534.6|16531.5|16529.5|16536.6|16534.6|16527.2|16525.2|550
1640865900000|2021-12-30 12:05:00|16531.4|16529.4|16532.9|16530.9|16533.5|16531.5|16529.4|16527.4|199
1640866200000|2021-12-30 12:10:00|16533|16531|16536.7|16534.7|16536.7|16534.7|16531.5|16529.5|269
1640866500000|2021-12-30 12:15:00|16536.9|16534.9|16535.9|16533.9|16539.2|16537.2|16535.1|16533.1|361
1640866800000|2021-12-30 12:20:00|16535.7|16533.7|16532.4|16530.4|16537.5|16535.5|16529.4|16527.4|322
1640867100000|2021-12-30 12:25:00|16532.2|16530.2|16534.5|16532.5|16535.6|16533.6|16531.9|16529.9|184
1640867400000|2021-12-30 12:30:00|16534.2|16532.2|16537.2|16535.2|16538|16536|16530|16528|328
1640867700000|2021-12-30 12:35:00|16537.1|16535.1|16537.9|16535.9|16541.7|16539.7|16537.1|16535.1|364
1640868000000|2021-12-30 12:40:00|16537.5|16535.5|16540.9|16538.9|16545.7|16543.7|16536.4|16534.4|544
1640868300000|2021-12-30 12:45:00|16540.7|16538.7|16536.9|16534.9|16541.2|16539.2|16536.4|16534.4|275
1640868600000|2021-12-30 12:50:00|16536.7|16534.7|16531.2|16529.2|16537.2|16535.2|16531|16529|218
1640868900000|2021-12-30 12:55:00|16531.4|16529.4|16526.6|16524.6|16531.7|16529.7|16525.7|16523.7|436
1640869200000|2021-12-30 13:00:00|16526.9|16524.9|16527.2|16525.2|16531.1|16529.1|16518.5|16516.5|851
1640869500000|2021-12-30 13:05:00|16527.1|16525.1|16527.2|16525.2|16534.1|16532.1|16526.1|16524.1|544
1640869800000|2021-12-30 13:10:00|16527.1|16525.1|16521.7|16519.7|16528.6|16526.6|16520.5|16518.5|514
1640870100000|2021-12-30 13:15:00|16521.9|16519.9|16518.1|16516.1|16522.9|16520.9|16517.2|16515.2|469
1640870400000|2021-12-30 13:20:00|16518|16516|16509.9|16507.9|16519.7|16517.7|16504.1|16502.1|1312
1640870700000|2021-12-30 13:25:00|16510.1|16508.1|16510.7|16508.7|16510.9|16508.9|16504.7|16502.7|489
1640871000000|2021-12-30 13:30:00|16512|16510|16518|16516|16518.7|16516.7|16511|16509|943
1640871300000|2021-12-30 13:35:00|16518.2|16516.2|16519.5|16517.5|16520.7|16518.7|16515.2|16513.2|667
1640871600000|2021-12-30 13:40:00|16519.6|16517.6|16515.1|16513.1|16520.7|16518.7|16511.5|16509.5|445
1640871900000|2021-12-30 13:45:00|16515.2|16513.2|16510.2|16508.2|16516.4|16514.4|16507.1|16505.1|731
1640872200000|2021-12-30 13:50:00|16510.4|16508.4|16507.2|16505.2|16514.4|16512.4|16506.2|16504.2|581
1640872500000|2021-12-30 13:55:00|16507.1|16505.1|16513|16511|16514.2|16512.2|16505.7|16503.7|529
1640872800000|2021-12-30 14:00:00|16512.7|16510.7|16509|16507|16514.1|16512.1|16500.7|16498.7|1113
1640873100000|2021-12-30 14:05:00|16509.1|16507.1|16506.7|16504.7|16510|16508|16504.1|16502.1|407
1640873400000|2021-12-30 14:10:00|16506.6|16504.6|16513.4|16511.4|16513.6|16511.6|16504.5|16502.5|691
1640873700000|2021-12-30 14:15:00|16513.1|16511.1|16511.9|16509.9|16518.7|16516.7|16511.5|16509.5|805
1640874000000|2021-12-30 14:20:00|16511.7|16509.7|16510.7|16508.7|16512.5|16510.5|16507.2|16505.2|479
1640874300000|2021-12-30 14:25:00|16510.2|16508.2|16479.2|16477.2|16510.2|16508.2|16478.7|16476.7|3355
1640874600000|2021-12-30 14:30:00|16478.7|16477.7|16512|16511|16512.4|16511.4|16466.1|16465.1|11891
1640874900000|2021-12-30 14:35:00|16511.7|16510.7|16502.2|16501.2|16520.9|16519.9|16492.1|16491.1|6996
1640875200000|2021-12-30 14:40:00|16502.4|16501.4|16470.6|16469.6|16504.5|16503.5|16453.2|16452.2|9138
1640875500000|2021-12-30 14:45:00|16470.9|16469.9|16471.2|16470.2|16489.9|16488.9|16460.9|16459.9|7272
1640875800000|2021-12-30 14:50:00|16471.1|16470.1|16491.6|16490.6|16497.9|16496.9|16467.4|16466.4|6190
1640876100000|2021-12-30 14:55:00|16491.5|16490.5|16503.1|16502.1|16507.6|16506.6|16483.1|16482.1|5263
1640876400000|2021-12-30 15:00:00|16502.9|16501.9|16517.9|16516.9|16519.4|16518.4|16501.4|16500.4|5429
1640876700000|2021-12-30 15:05:00|16518.4|16517.4|16541.2|16540.2|16543.9|16542.9|16510|16509|7144
1640877000000|2021-12-30 15:10:00|16542.3|16541.3|16556|16555|16558.2|16557.2|16533.2|16532.2|5753
1640877300000|2021-12-30 15:15:00|16555.5|16554.5|16559.2|16558.2|16564.2|16563.2|16546|16545|6199
1640877600000|2021-12-30 15:20:00|16558.5|16557.5|16557.5|16556.5|16560|16559|16545.8|16544.8|3412
1640877900000|2021-12-30 15:25:00|16557.6|16556.6|16561.5|16560.5|16571.6|16570.6|16551.5|16550.5|5253
1640878200000|2021-12-30 15:30:00|16561.7|16560.7|16555.2|16554.2|16566.7|16565.7|16547.5|16546.5|4418
1640878500000|2021-12-30 15:35:00|16554.7|16553.7|16551.7|16550.7|16560|16559|16548.8|16547.8|2778
1640878800000|2021-12-30 15:40:00|16551.8|16550.8|16555.5|16554.5|16565.6|16564.6|16548.7|16547.7|2803
1640879100000|2021-12-30 15:45:00|16555.2|16554.2|16555.2|16554.2|16562|16561|16550.2|16549.2|2210
1640879400000|2021-12-30 15:50:00|16555.1|16554.1|16553.1|16552.1|16560.2|16559.2|16548.8|16547.8|2743
1640879700000|2021-12-30 15:55:00|16552.8|16551.8|16532.5|16531.5|16555.5|16554.5|16531.2|16530.2|4962
1640880000000|2021-12-30 16:00:00|16532.2|16531.2|16532.7|16531.7|16535.2|16534.2|16524.1|16523.1|4171
1640880300000|2021-12-30 16:05:00|16532.6|16531.6|16528.7|16527.7|16539.6|16538.6|16527.2|16526.2|3181
1640880600000|2021-12-30 16:10:00|16528.8|16527.8|16543.2|16542.2|16545.3|16544.3|16524.5|16523.5|3240
1640880900000|2021-12-30 16:15:00|16543|16542|16538|16537|16548.1|16547.1|16538|16537|2255
1640881200000|2021-12-30 16:20:00|16538.5|16537.5|16542.7|16541.7|16545.1|16544.1|16531.5|16530.5|2129
1640881500000|2021-12-30 16:25:00|16542.5|16541.5|16549.5|16548.5|16555.5|16554.5|16540.6|16539.6|2059
1640881800000|2021-12-30 16:30:00|16550|16549|16538.6|16537.6|16551.5|16550.5|16533.3|16532.3|2303
1640882100000|2021-12-30 16:35:00|16538.7|16537.7|16544.7|16543.7|16546.2|16545.2|16536.2|16535.2|1661
1640882400000|2021-12-30 16:40:00|16544.5|16543.5|16535.2|16534.2|16549|16548|16528.7|16527.7|2648
1640882700000|2021-12-30 16:45:00|16535.7|16534.7|16537.2|16536.2|16538.5|16537.5|16529.2|16528.2|1737
1640883000000|2021-12-30 16:50:00|16537.1|16536.1|16541.2|16540.2|16543.7|16542.7|16536|16535|1627
1640883300000|2021-12-30 16:55:00|16540.7|16539.7|16548.5|16547.5|16548.7|16547.7|16535.8|16534.8|1488
1640883600000|2021-12-30 17:00:00|16548.7|16547.7|16560.5|16559.5|16563.3|16562.3|16547.1|16546.1|3285
1640883900000|2021-12-30 17:05:00|16560.3|16559.3|16551.2|16550.2|16563.3|16562.3|16549.8|16548.8|2060
1640884200000|2021-12-30 17:10:00|16551.3|16550.3|16551.5|16550.5|16553.5|16552.5|16546.5|16545.5|1332
1640884500000|2021-12-30 17:15:00|16551|16550|16539.6|16538.6|16552.1|16551.1|16538.2|16537.2|1905
1640884800000|2021-12-30 17:20:00|16539.8|16538.8|16537|16536|16541.6|16540.6|16535.2|16534.2|1429
1640885100000|2021-12-30 17:25:00|16537.1|16536.1|16547|16546|16548|16547|16534.6|16533.6|1780
1640885400000|2021-12-30 17:30:00|16547.3|16546.3|16541.5|16540.5|16548.2|16547.2|16537.7|16536.7|1060
1640885700000|2021-12-30 17:35:00|16541.8|16540.8|16548|16547|16548.8|16547.8|16540.2|16539.2|1111
1640886000000|2021-12-30 17:40:00|16549.2|16548.2|16551.2|16550.2|16552.8|16551.8|16545.9|16544.9|1623
1640886300000|2021-12-30 17:45:00|16550.2|16549.2|16550.8|16549.8|16551.9|16550.9|16546.9|16545.9|916
1640886600000|2021-12-30 17:50:00|16550.7|16549.7|16546.9|16545.9|16553.4|16552.4|16546.2|16545.2|1253
1640886900000|2021-12-30 17:55:00|16547.2|16546.2|16551.5|16550.5|16555.2|16554.2|16547|16546|1220
1640887200000|2021-12-30 18:00:00|16551.9|16550.9|16543.4|16542.4|16552.4|16551.4|16542.4|16541.4|1226
1640887500000|2021-12-30 18:05:00|16543.5|16542.5|16547.3|16546.3|16550.7|16549.7|16542.8|16541.8|1020
1640887800000|2021-12-30 18:10:00|16546.9|16545.9|16537.4|16536.4|16547.5|16546.5|16536.4|16535.4|2039
1640888100000|2021-12-30 18:15:00|16537.5|16536.5|16536.7|16535.7|16541.8|16540.8|16535.5|16534.5|1090
1640888400000|2021-12-30 18:20:00|16537.4|16536.4|16545|16544|16546.7|16545.7|16536.4|16535.4|1489
1640888700000|2021-12-30 18:25:00|16545.3|16544.3|16544.7|16543.7|16546.4|16545.4|16541.4|16540.4|756
1640889000000|2021-12-30 18:30:00|16544.8|16543.8|16552.7|16551.7|16554.8|16553.8|16544.3|16543.3|1269
1640889300000|2021-12-30 18:35:00|16552.5|16551.5|16548.4|16547.4|16552.7|16551.7|16546.4|16545.4|895
1640889600000|2021-12-30 18:40:00|16548.5|16547.5|16548.3|16547.3|16551.8|16550.8|16545.9|16544.9|881
1640889900000|2021-12-30 18:45:00|16548.2|16547.2|16542.4|16541.4|16550.5|16549.5|16541.7|16540.7|1371
1640890200000|2021-12-30 18:50:00|16542.7|16541.7|16545.2|16544.2|16546.7|16545.7|16541.3|16540.3|790
1640890500000|2021-12-30 18:55:00|16545|16544|16539.9|16538.9|16546.7|16545.7|16536.2|16535.2|1393
1640890800000|2021-12-30 19:00:00|16540.2|16539.2|16517.4|16516.4|16540.7|16539.7|16510.7|16509.7|4716
1640891100000|2021-12-30 19:05:00|16517.3|16516.3|16523.2|16522.2|16525.7|16524.7|16510.2|16509.2|2947
1640891400000|2021-12-30 19:10:00|16523|16522|16523.7|16522.7|16525.7|16524.7|16518.5|16517.5|1171
1640891700000|2021-12-30 19:15:00|16523.5|16522.5|16526.2|16525.2|16531.3|16530.3|16522|16521|1797
1640892000000|2021-12-30 19:20:00|16526|16525|16519.7|16518.7|16529.9|16528.9|16519.7|16518.7|1332
1640892300000|2021-12-30 19:25:00|16520.4|16519.4|16531.4|16530.4|16532.7|16531.7|16520.2|16519.2|1367
1640892600000|2021-12-30 19:30:00|16531.3|16530.3|16527.5|16526.5|16532.3|16531.3|16525.8|16524.8|993
1640892900000|2021-12-30 19:35:00|16527.7|16526.7|16530.9|16529.9|16532.4|16531.4|16525.4|16524.4|852
1640893200000|2021-12-30 19:40:00|16531.2|16530.2|16537.2|16536.2|16537.9|16536.9|16530.9|16529.9|1528
1640893500000|2021-12-30 19:45:00|16537.4|16536.4|16529.7|16528.7|16537.4|16536.4|16527.8|16526.8|1266
1640893800000|2021-12-30 19:50:00|16529.4|16528.4|16527.7|16526.7|16532.7|16531.7|16525.7|16524.7|1017
1640894100000|2021-12-30 19:55:00|16527.4|16526.4|16528.2|16527.2|16529.8|16528.8|16525|16524|946
1640894400000|2021-12-30 20:00:00|16528.8|16527.8|16520.9|16519.9|16529.7|16528.7|16513.7|16512.7|2328
1640894700000|2021-12-30 20:05:00|16520.4|16519.4|16509.2|16508.2|16523.2|16522.2|16508.5|16507.5|1744
1640895000000|2021-12-30 20:10:00|16508.9|16507.9|16501.7|16500.7|16510.3|16509.3|16496.3|16495.3|3330
1640895300000|2021-12-30 20:15:00|16501.8|16500.8|16506.4|16505.4|16511.9|16510.9|16498.7|16497.7|1878
1640895600000|2021-12-30 20:20:00|16507.4|16506.4|16507.4|16506.4|16512.1|16511.1|16502.6|16501.6|1503
1640895900000|2021-12-30 20:25:00|16507.2|16506.2|16501.6|16500.6|16512.7|16511.7|16500.1|16499.1|1601
1640896200000|2021-12-30 20:30:00|16502.4|16501.4|16498.4|16497.4|16510|16509|16497.1|16496.1|2492
1640896500000|2021-12-30 20:35:00|16498.2|16497.2|16484.4|16483.4|16501.4|16500.4|16483.6|16482.6|3942
1640896800000|2021-12-30 20:40:00|16484.2|16483.2|16467.7|16466.7|16485.7|16484.7|16465.1|16464.1|4903
1640897100000|2021-12-30 20:45:00|16468.4|16467.4|16460.1|16459.1|16471.9|16470.9|16449.9|16448.9|7410
1640897400000|2021-12-30 20:50:00|16460.4|16459.4|16441.6|16440.6|16460.4|16459.4|16429.9|16428.9|9365
1640897700000|2021-12-30 20:55:00|16441.9|16440.9|16435.4|16434.4|16445.6|16444.6|16418|16417|11581
1640898000000|2021-12-30 21:00:00|16435.1|16434.1|16437.2|16435.2|16448.7|16446.7|16431.6|16429.6|3608
1640898300000|2021-12-30 21:05:00|16437.4|16435.4|16443.4|16441.4|16445.4|16443.4|16434.5|16432.5|1381
1640898600000|2021-12-30 21:10:00|16443.2|16441.2|16446.7|16444.7|16449.6|16447.6|16441|16439|1204
1640898900000|2021-12-30 21:15:00|16446.6|16444.6|16445|16443|16447.6|16445.6|16440.1|16438.1|611
1640899200000|2021-12-30 21:20:00|16443.7|16441.7|16440.9|16438.9|16444.4|16442.4|16440.1|16438.1|290
1640899500000|2021-12-30 21:25:00|16440.7|16438.7|16439.7|16437.7|16442.7|16440.7|16438.6|16436.6|229
1640899800000|2021-12-30 21:30:00|16439.6|16437.6|16438.6|16436.6|16441.5|16439.5|16438.2|16436.2|304
1640900100000|2021-12-30 21:35:00|16438.7|16436.7|16437.9|16435.9|16442.6|16440.6|16437.9|16435.9|171
1640900400000|2021-12-30 21:40:00|16438|16436|16436.7|16434.7|16438.2|16436.2|16431.7|16429.7|421
1640900700000|2021-12-30 21:45:00|16436.9|16434.9|16432.9|16430.9|16439.4|16437.4|16432.6|16430.6|229
1640901000000|2021-12-30 21:50:00|16433.6|16431.6|16438.5|16436.5|16439|16437|16433.6|16431.6|191
1640901300000|2021-12-30 21:55:00|16438.4|16436.4|16438.6|16433.6|16439.5|16437.5|16434.9|16432.9|284
1640901600000|2021-12-30 22:00:00|16437.4|16432.4|16437.7|16432.7|16437.9|16432.9|16437.3|16432.3|0
1640901900000|2021-12-30 22:05:00|16437.8|16432.8|16438.1|16433.1|16438.1|16433.1|16437.7|16432.7|0
1640902200000|2021-12-30 22:10:00|16438|16433|16436.8|16431.8|16438.1|16433.1|16436.5|16431.5|0
1640902500000|2021-12-30 22:15:00|16436.2|16431.2|16436.2|16431.2|16436.5|16431.5|16436.2|16431.2|0
1640902800000|2021-12-30 22:20:00|16436.5|16431.5|16436.5|16431.5|16436.6|16431.6|16435.9|16430.9|0
1640903100000|2021-12-30 22:25:00|16436.4|16431.4|16437.6|16432.6|16438.6|16433.6|16436.4|16431.4|0
1640903400000|2021-12-30 22:30:00|16437.7|16432.7|16438.4|16433.4|16438.4|16433.4|16435.8|16430.8|0
1640903700000|2021-12-30 22:35:00|16438.3|16433.3|16438.6|16433.6|16438.6|16433.6|16438.3|16433.3|0
1640904000000|2021-12-30 22:40:00|16438.4|16433.4|16437.6|16432.6|16438.6|16433.6|16437.6|16432.6|0
1640904300000|2021-12-30 22:45:00|16438|16433|16438|16433|16438.3|16433.3|16437.2|16432.2|0
1640904600000|2021-12-30 22:50:00|16438.1|16433.1|16438.9|16433.9|16438.9|16433.9|16437.6|16432.6|0
1640904900000|2021-12-30 22:55:00|16439.3|16434.3|16442.4|16437.4|16442.6|16437.6|16439.3|16434.3|0
1640905200000|2021-12-30 23:00:00|16437.7|16435.7|16446.1|16444.1|16451|16449|16437.7|16435.7|500
1640905500000|2021-12-30 23:05:00|16446.2|16444.2|16446.1|16444.1|16450|16448|16444.2|16442.2|274
1640905800000|2021-12-30 23:10:00|16446.2|16444.2|16447.7|16445.7|16449.2|16447.2|16445.7|16443.7|148
1640906100000|2021-12-30 23:15:00|16448.2|16446.2|16448.9|16446.9|16451.7|16449.7|16445.5|16443.5|371
1640906400000|2021-12-30 23:20:00|16449.1|16447.1|16445.2|16443.2|16449.6|16447.6|16443.2|16441.2|172
1640906700000|2021-12-30 23:25:00|16444.4|16442.4|16445.4|16443.4|16445.6|16443.6|16441.6|16439.6|144
1640907000000|2021-12-30 23:30:00|16445.2|16443.2|16441.1|16439.1|16445.6|16443.6|16437.1|16435.1|299
1640907300000|2021-12-30 23:35:00|16440.6|16438.6|16442.6|16440.6|16442.6|16440.6|16437.5|16435.5|190
1640907600000|2021-12-30 23:40:00|16442.7|16440.7|16443.9|16441.9|16444.1|16442.1|16441.7|16439.7|109
1640907900000|2021-12-30 23:45:00|16443.7|16441.7|16442.5|16440.5|16443.9|16441.9|16440.9|16438.9|102
1640908200000|2021-12-30 23:50:00|16442.4|16440.4|16440.5|16438.5|16442.5|16440.5|16438.1|16436.1|81
1640908500000|2021-12-30 23:55:00|16440.9|16438.9|16444.9|16442.9|16445.4|16443.4|16440.7|16438.7|110
1640908800000|2021-12-31 00:00:00|16444.7|16442.7|16442.9|16440.9|16445.6|16443.6|16441.1|16439.1|128
1640909100000|2021-12-31 00:05:00|16442.6|16440.6|16437.2|16435.2|16443|16441|16437.2|16435.2|180
1640909400000|2021-12-31 00:10:00|16437.1|16435.1|16436.9|16434.9|16441.7|16439.7|16436|16434|246
1640909700000|2021-12-31 00:15:00|16436.7|16434.7|16423.2|16421.2|16437.9|16435.9|16420.9|16418.9|821
1640910000000|2021-12-31 00:20:00|16423.4|16421.4|16399.1|16397.1|16424.2|16422.2|16398|16396|1362
1640910300000|2021-12-31 00:25:00|16399|16397|16373.5|16371.5|16403.7|16401.7|16358|16356|2211
1640910600000|2021-12-31 00:30:00|16372.9|16370.9|16369.1|16367.1|16379.9|16377.9|16369|16367|1043
1640910900000|2021-12-31 00:35:00|16368.9|16366.9|16380.6|16378.6|16382.9|16380.9|16368.6|16366.6|575
1640911200000|2021-12-31 00:40:00|16380.7|16378.7|16376.9|16374.9|16380.9|16378.9|16374.9|16372.9|374
1640911500000|2021-12-31 00:45:00|16377|16375|16377.6|16375.6|16381.5|16379.5|16376.9|16374.9|366
1640911800000|2021-12-31 00:50:00|16377.7|16375.7|16383.7|16381.7|16385|16383|16377|16375|352
1640912100000|2021-12-31 00:55:00|16383.9|16381.9|16383.7|16381.7|16385|16383|16379|16377|482
1640912400000|2021-12-31 01:00:00|16383.9|16381.9|16396.1|16394.1|16399.7|16397.7|16383.1|16381.1|1046
1640912700000|2021-12-31 01:05:00|16396.2|16394.2|16392.9|16390.9|16398.7|16396.7|16392.1|16390.1|343
1640913000000|2021-12-31 01:10:00|16393|16391|16392.1|16390.1|16395.5|16393.5|16389|16387|282
1640913300000|2021-12-31 01:15:00|16391.5|16389.5|16406.5|16404.5|16416.1|16414.1|16391.1|16389.1|1058
1640913600000|2021-12-31 01:20:00|16407.5|16405.5|16423.9|16421.9|16430|16428|16407.4|16405.4|1240
1640913900000|2021-12-31 01:25:00|16423.6|16421.6|16425.2|16423.2|16426.2|16424.2|16422.1|16420.1|370
1640914200000|2021-12-31 01:30:00|16425.1|16423.1|16408.9|16406.9|16428.1|16426.1|16408.1|16406.1|802
1640914500000|2021-12-31 01:35:00|16409.1|16407.1|16419.4|16417.4|16421|16419|16408.2|16406.2|388
1640914800000|2021-12-31 01:40:00|16419.7|16417.7|16422.6|16420.6|16423.5|16421.5|16413.5|16411.5|512
1640915100000|2021-12-31 01:45:00|16422.7|16420.7|16420.5|16418.5|16423.7|16421.7|16417.9|16415.9|302
1640915400000|2021-12-31 01:50:00|16420.6|16418.6|16419.5|16417.5|16427.6|16425.6|16416.2|16414.2|441
1640915700000|2021-12-31 01:55:00|16419.1|16417.1|16427.2|16425.2|16428.1|16426.1|16418.6|16416.6|360
1640916000000|2021-12-31 02:00:00|16427.1|16425.1|16422|16420|16428.4|16426.4|16417.6|16415.6|426
1640916300000|2021-12-31 02:05:00|16422.1|16420.1|16423.4|16421.4|16425.2|16423.2|16420.5|16418.5|173
1640916600000|2021-12-31 02:10:00|16423.9|16421.9|16416.5|16414.5|16423.9|16421.9|16416.5|16414.5|228
1640916900000|2021-12-31 02:15:00|16416.7|16414.7|16421.6|16419.6|16422.7|16420.7|16413|16411|385
1640917200000|2021-12-31 02:20:00|16421.7|16419.7|16413.5|16411.5|16422|16420|16410.5|16408.5|334
1640917500000|2021-12-31 02:25:00|16414|16412|16413.9|16411.9|16415.6|16413.6|16411.2|16409.2|234
1640917800000|2021-12-31 02:30:00|16413.7|16411.7|16405.7|16403.7|16414.1|16412.1|16404.1|16402.1|643
1640918100000|2021-12-31 02:35:00|16405.6|16403.6|16403.6|16401.6|16406.5|16404.5|16400.5|16398.5|393
1640918400000|2021-12-31 02:40:00|16403.1|16401.1|16403|16401|16404.4|16402.4|16397.9|16395.9|392
1640918700000|2021-12-31 02:45:00|16403.2|16401.2|16408.9|16406.9|16410.5|16408.5|16402.2|16400.2|550
1640919000000|2021-12-31 02:50:00|16409|16407|16412.6|16410.6|16413.2|16411.2|16409|16407|184
1640919300000|2021-12-31 02:55:00|16412.5|16410.5|16409|16407|16413.5|16411.5|16403.6|16401.6|267
1640919600000|2021-12-31 03:00:00|16409.1|16407.1|16410.6|16408.6|16411.6|16409.6|16404.7|16402.7|194
1640919900000|2021-12-31 03:05:00|16410.5|16408.5|16405.9|16403.9|16411.1|16409.1|16405.5|16403.5|150
1640920200000|2021-12-31 03:10:00|16404.2|16402.2|16392.2|16390.2|16404.5|16402.5|16387.2|16385.2|909
1640920500000|2021-12-31 03:15:00|16392.1|16390.1|16394.4|16392.4|16395|16393|16385.6|16383.6|330
1640920800000|2021-12-31 03:20:00|16394|16392|16391.5|16389.5|16395.4|16393.4|16388.1|16386.1|240
1640921100000|2021-12-31 03:25:00|16391.6|16389.6|16393.2|16391.2|16393.2|16391.2|16386.9|16384.9|240
1640921400000|2021-12-31 03:30:00|16393.1|16391.1|16396.1|16394.1|16401|16399|16389.9|16387.9|422
1640921700000|2021-12-31 03:35:00|16396.2|16394.2|16399.2|16397.2|16401.4|16399.4|16392.1|16390.1|338
1640922000000|2021-12-31 03:40:00|16399.1|16397.1|16395.1|16393.1|16399.4|16397.4|16394.5|16392.5|177
1640922300000|2021-12-31 03:45:00|16395|16393|16398.1|16396.1|16400.7|16398.7|16395|16393|174
1640922600000|2021-12-31 03:50:00|16398.2|16396.2|16399.7|16397.7|16402.6|16400.6|16396.4|16394.4|221
1640922900000|2021-12-31 03:55:00|16399.9|16397.9|16401.4|16399.4|16402|16400|16399|16397|115
1640923200000|2021-12-31 04:00:00|16401.5|16399.5|16410.7|16408.7|16412.5|16410.5|16401.1|16399.1|441
1640923500000|2021-12-31 04:05:00|16410.4|16408.4|16411.1|16409.1|16413.1|16411.1|16409.9|16407.9|195
1640923800000|2021-12-31 04:10:00|16411|16409|16410.4|16408.4|16412.5|16410.5|16408.1|16406.1|165
1640924100000|2021-12-31 04:15:00|16410.2|16408.2|16410.1|16408.1|16411.1|16409.1|16407.9|16405.9|85
1640924400000|2021-12-31 04:20:00|16410|16408|16410.2|16408.2|16412.1|16410.1|16408.4|16406.4|127
1640924700000|2021-12-31 04:25:00|16410.4|16408.4|16407.6|16405.6|16410.6|16408.6|16407.5|16405.5|94
1640925000000|2021-12-31 04:30:00|16407.5|16405.5|16412.6|16410.6|16413.1|16411.1|16407|16405|138
1640925300000|2021-12-31 04:35:00|16413.1|16411.1|16413|16411|16413.6|16411.6|16409.9|16407.9|161
1640925600000|2021-12-31 04:40:00|16413.1|16411.1|16412.7|16410.7|16414.1|16412.1|16410.2|16408.2|89
1640925900000|2021-12-31 04:45:00|16412.9|16410.9|16414.4|16412.4|16415.2|16413.2|16412.4|16410.4|124
1640926200000|2021-12-31 04:50:00|16414.6|16412.6|16413.6|16411.6|16416.5|16414.5|16413.5|16411.5|95
1640926500000|2021-12-31 04:55:00|16413.7|16411.7|16415.5|16413.5|16417|16415|16412.9|16410.9|107
1640926800000|2021-12-31 05:00:00|16415.4|16413.4|16412|16410|16415.5|16413.5|16409.9|16407.9|179
1640927100000|2021-12-31 05:05:00|16412.1|16410.1|16410.4|16408.4|16412.5|16410.5|16408.5|16406.5|125
1640927400000|2021-12-31 05:10:00|16410.2|16408.2|16414.4|16412.4|16414.7|16412.7|16410.2|16408.2|118
1640927700000|2021-12-31 05:15:00|16414.6|16412.6|16413.6|16411.6|16416|16414|16413|16411|89
1640928000000|2021-12-31 05:20:00|16413.5|16411.5|16412.5|16410.5|16413.7|16411.7|16410.4|16408.4|101
1640928300000|2021-12-31 05:25:00|16412.6|16410.6|16411.6|16409.6|16412.9|16410.9|16409.1|16407.1|104
1640928600000|2021-12-31 05:30:00|16411.7|16409.7|16423.9|16421.9|16427.9|16425.9|16411.6|16409.6|620
1640928900000|2021-12-31 05:35:00|16423.7|16421.7|16419.2|16417.2|16424|16422|16417.2|16415.2|266
1640929200000|2021-12-31 05:40:00|16418.9|16416.9|16418.5|16416.5|16419.6|16417.6|16416.4|16414.4|71
1640929500000|2021-12-31 05:45:00|16418.4|16416.4|16421.2|16419.2|16421.9|16419.9|16416.1|16414.1|101
1640929800000|2021-12-31 05:50:00|16421.4|16419.4|16424.1|16422.1|16425.2|16423.2|16421.4|16419.4|158
1640930100000|2021-12-31 05:55:00|16424.2|16422.2|16422.5|16420.5|16424.9|16422.9|16422.1|16420.1|75
1640930400000|2021-12-31 06:00:00|16422.4|16420.4|16421.6|16419.6|16427|16425|16418.9|16416.9|353
1640930700000|2021-12-31 06:05:00|16422.2|16420.2|16423.7|16421.7|16428.1|16426.1|16421.4|16419.4|157
1640931000000|2021-12-31 06:10:00|16423.9|16421.9|16421.9|16419.9|16424|16422|16420.1|16418.1|67
1640931300000|2021-12-31 06:15:00|16421.5|16419.5|16422.6|16420.6|16423.2|16421.2|16419.6|16417.6|86
1640931600000|2021-12-31 06:20:00|16422.4|16420.4|16419.7|16417.7|16424.2|16422.2|16415.5|16413.5|236
1640931900000|2021-12-31 06:25:00|16419.9|16417.9|16418.1|16416.1|16420.2|16418.2|16417.6|16415.6|77
1640932200000|2021-12-31 06:30:00|16418.2|16416.2|16415|16413|16420|16418|16413.5|16411.5|185
1640932500000|2021-12-31 06:35:00|16414.9|16412.9|16414.5|16412.5|16416.1|16414.1|16411.5|16409.5|185
1640932800000|2021-12-31 06:40:00|16414.6|16412.6|16418.1|16416.1|16419.6|16417.6|16414.6|16412.6|131
1640933100000|2021-12-31 06:45:00|16417.4|16415.4|16414.4|16412.4|16418.2|16416.2|16414.2|16412.2|83
1640933400000|2021-12-31 06:50:00|16414.5|16412.5|16416.4|16414.4|16416.9|16414.9|16413.4|16411.4|85
1640933700000|2021-12-31 06:55:00|16416.2|16414.2|16416.4|16414.4|16419.1|16417.1|16413.9|16411.9|121
1640934000000|2021-12-31 07:00:00|16416.5|16414.5|16420.5|16418.5|16421.7|16419.7|16416.4|16414.4|111
1640934300000|2021-12-31 07:05:00|16420.2|16418.2|16422.9|16420.9|16423.1|16421.1|16419.9|16417.9|97
1640934600000|2021-12-31 07:10:00|16423|16421|16424.9|16422.9|16428|16426|16422.7|16420.7|202
1640934900000|2021-12-31 07:15:00|16425.2|16423.2|16426.2|16424.2|16427|16425|16421.6|16419.6|126
1640935200000|2021-12-31 07:20:00|16426|16424|16422.4|16420.4|16427.7|16425.7|16422.4|16420.4|151
1640935500000|2021-12-31 07:25:00|16422.1|16420.1|16422.9|16420.9|16423.2|16421.2|16421.4|16419.4|62
1640935800000|2021-12-31 07:30:00|16422.7|16420.7|16424.5|16422.5|16426.1|16424.1|16420.2|16418.2|119
1640936100000|2021-12-31 07:35:00|16424.4|16422.4|16424.4|16422.4|16426.5|16424.5|16419.5|16417.5|175
1640936400000|2021-12-31 07:40:00|16424.2|16422.2|16424.1|16422.1|16425.2|16423.2|16421.7|16419.7|94
1640936700000|2021-12-31 07:45:00|16423.9|16421.9|16421.1|16419.1|16426.4|16424.4|16419.4|16417.4|201
1640937000000|2021-12-31 07:50:00|16421.2|16419.2|16419.2|16417.2|16425.6|16423.6|16418.2|16416.2|211
1640937300000|2021-12-31 07:55:00|16419.5|16417.5|16426.6|16424.6|16426.9|16424.9|16418.5|16416.5|138
1640937600000|2021-12-31 08:00:00|16426.5|16424.5|16429|16427|16436.1|16434.1|16424.9|16422.9|701
1640937900000|2021-12-31 08:05:00|16429.4|16427.4|16427.6|16425.6|16430.4|16428.4|16423|16421|217
1640938200000|2021-12-31 08:10:00|16427.1|16425.1|16431.2|16429.2|16434.2|16432.2|16427.1|16425.1|243
1640938500000|2021-12-31 08:15:00|16431.1|16429.1|16425.6|16423.6|16434.1|16432.1|16424.4|16422.4|207
1640938800000|2021-12-31 08:20:00|16425.7|16423.7|16426|16424|16428|16426|16422.7|16420.7|186
1640939100000|2021-12-31 08:25:00|16426.1|16424.1|16430.9|16428.9|16431.9|16429.9|16425.4|16423.4|207
1640939400000|2021-12-31 08:30:00|16430.7|16428.7|16434.9|16432.9|16435|16433|16430.2|16428.2|215
1640939700000|2021-12-31 08:35:00|16434.7|16432.7|16429.4|16427.4|16435.5|16433.5|16428.4|16426.4|198
1640940000000|2021-12-31 08:40:00|16429.2|16427.2|16434.2|16432.2|16435.1|16433.1|16427.4|16425.4|158
1640940300000|2021-12-31 08:45:00|16434.1|16432.1|16429.9|16427.9|16438.6|16436.6|16428.9|16426.9|307
1640940600000|2021-12-31 08:50:00|16430.4|16428.4|16426.6|16424.6|16430.4|16428.4|16425.6|16423.6|221
1640940900000|2021-12-31 08:55:00|16426.5|16424.5|16425.9|16423.9|16426.7|16424.7|16422.2|16420.2|268
1640941200000|2021-12-31 09:00:00|16425.7|16423.7|16425|16423|16428|16426|16420.9|16418.9|398
1640941500000|2021-12-31 09:05:00|16425.1|16423.1|16433.1|16431.1|16433.2|16431.2|16422.9|16420.9|285
1640941800000|2021-12-31 09:10:00|16433|16431|16428.6|16426.6|16433.6|16431.6|16428.2|16426.2|240
1640942100000|2021-12-31 09:15:00|16428.7|16426.7|16412.4|16410.4|16429.9|16427.9|16412.2|16410.2|603
1640942400000|2021-12-31 09:20:00|16412.2|16410.2|16407.7|16405.7|16414.2|16412.2|16404.2|16402.2|703
1640942700000|2021-12-31 09:25:00|16407.5|16405.5|16412.6|16410.6|16415.1|16413.1|16407.5|16405.5|244
1640943000000|2021-12-31 09:30:00|16412.5|16410.5|16412.9|16410.9|16414.4|16412.4|16410.2|16408.2|179
1640943300000|2021-12-31 09:35:00|16413|16411|16415.9|16413.9|16417.1|16415.1|16412.5|16410.5|206
1640943600000|2021-12-31 09:40:00|16415.5|16413.5|16415.7|16413.7|16418.2|16416.2|16413.4|16411.4|190
1640943900000|2021-12-31 09:45:00|16415.9|16413.9|16414.4|16412.4|16417.6|16415.6|16414.1|16412.1|119
1640944200000|2021-12-31 09:50:00|16414.5|16412.5|16418.6|16416.6|16420.6|16418.6|16414.5|16412.5|182
1640944500000|2021-12-31 09:55:00|16418.7|16416.7|16418.5|16416.5|16421.4|16419.4|16417.1|16415.1|208
1640944800000|2021-12-31 10:00:00|16419|16417|16416.7|16414.7|16420.7|16418.7|16416.6|16414.6|73
1640945100000|2021-12-31 10:05:00|16416.6|16414.6|16414.4|16412.4|16418.2|16416.2|16412.4|16410.4|195
1640945400000|2021-12-31 10:10:00|16414.5|16412.5|16415|16413|16415.5|16413.5|16412.7|16410.7|61
1640945700000|2021-12-31 10:15:00|16415.1|16413.1|16415.9|16413.9|16418|16416|16415|16413|125
1640946000000|2021-12-31 10:20:00|16415.1|16413.1|16415.1|16413.1|16416.6|16414.6|16413.1|16411.1|89
1640946300000|2021-12-31 10:25:00|16415.2|16413.2|16418.9|16416.9|16418.9|16416.9|16414.4|16412.4|80
1640946600000|2021-12-31 10:30:00|16419.2|16417.2|16418|16416|16419.6|16417.6|16416.6|16414.6|103
1640946900000|2021-12-31 10:35:00|16417.9|16415.9|16416.7|16414.7|16419.1|16417.1|16415.5|16413.5|108
1640947200000|2021-12-31 10:40:00|16416.4|16414.4|16410.1|16408.1|16416.7|16414.7|16405.9|16403.9|371
1640947500000|2021-12-31 10:45:00|16410.2|16408.2|16408.4|16406.4|16412|16410|16407.9|16405.9|136
1640947800000|2021-12-31 10:50:00|16408.5|16406.5|16410.4|16408.4|16411.4|16409.4|16407.2|16405.2|109
1640948100000|2021-12-31 10:55:00|16410.5|16408.5|16407.9|16405.9|16413.1|16411.1|16407.7|16405.7|151
1640948400000|2021-12-31 11:00:00|16408|16406|16405.5|16403.5|16412|16410|16405.4|16403.4|167
1640948700000|2021-12-31 11:05:00|16405.4|16403.4|16395.6|16393.6|16405.4|16403.4|16392|16390|675
1640949000000|2021-12-31 11:10:00|16395.7|16393.7|16399.4|16397.4|16399.4|16397.4|16394.6|16392.6|193
1640949300000|2021-12-31 11:15:00|16399.5|16397.5|16402.1|16400.1|16404.4|16402.4|16399.1|16397.1|242
1640949600000|2021-12-31 11:20:00|16402.4|16400.4|16403.1|16401.1|16404.9|16402.9|16401.4|16399.4|146
1640949900000|2021-12-31 11:25:00|16403.2|16401.2|16406.5|16404.5|16408.9|16406.9|16399.9|16397.9|299
1640950200000|2021-12-31 11:30:00|16406.4|16404.4|16403|16401|16406.9|16404.9|16402.9|16400.9|108
1640950500000|2021-12-31 11:35:00|16403.5|16401.5|16401.4|16399.4|16403.5|16401.5|16400.1|16398.1|112
1640950800000|2021-12-31 11:40:00|16401.5|16399.5|16401.1|16399.1|16405.6|16403.6|16400.7|16398.7|133
1640951100000|2021-12-31 11:45:00|16401.2|16399.2|16400.4|16398.4|16401.6|16399.6|16400.1|16398.1|35
1640951400000|2021-12-31 11:50:00|16395.2|16393.2|16393.4|16391.4|16396.7|16394.7|16385.5|16383.5|588
1640951700000|2021-12-31 11:55:00|16393.5|16391.5|16390.5|16388.5|16395.1|16393.1|16385.1|16383.1|426
1640952000000|2021-12-31 12:00:00|16391|16389|16383|16381|16391|16389|16382.1|16380.1|399
1640952300000|2021-12-31 12:05:00|16383.2|16381.2|16381.1|16379.1|16385.1|16383.1|16377|16375|431
1640952600000|2021-12-31 12:10:00|16381.9|16379.9|16392.1|16390.1|16395|16393|16381.9|16379.9|446
1640952900000|2021-12-31 12:15:00|16392.2|16390.2|16397.1|16395.1|16399.2|16397.2|16392|16390|406
1640953200000|2021-12-31 12:20:00|16396.5|16394.5|16404|16402|16404.5|16402.5|16394.2|16392.2|352
1640953500000|2021-12-31 12:25:00|16404.2|16402.2|16409.4|16407.4|16409.4|16407.4|16401|16399|494
1640953800000|2021-12-31 12:30:00|16409|16407|16410.1|16408.1|16414.5|16412.5|16407.2|16405.2|449
1640954100000|2021-12-31 12:35:00|16410|16408|16409.9|16407.9|16412|16410|16408.7|16406.7|143
1640954400000|2021-12-31 12:40:00|16409.6|16407.6|16423.2|16421.2|16423.9|16421.9|16409.1|16407.1|488
1640954700000|2021-12-31 12:45:00|16423.1|16421.1|16422.2|16420.2|16426|16424|16419.6|16417.6|490
1640955000000|2021-12-31 12:50:00|16422.4|16420.4|16424.1|16422.1|16425.2|16423.2|16419|16417|240
1640955300000|2021-12-31 12:55:00|16424|16422|16424.2|16422.2|16426.5|16424.5|16421.4|16419.4|344
1640955600000|2021-12-31 13:00:00|16424.4|16422.4|16420.4|16418.4|16426.2|16424.2|16418.9|16416.9|473
1640955900000|2021-12-31 13:05:00|16420.9|16418.9|16418|16416|16423.9|16421.9|16415|16413|447
1640956200000|2021-12-31 13:10:00|16417.9|16415.9|16419.7|16417.7|16425|16423|16417.9|16415.9|428
1640956500000|2021-12-31 13:15:00|16419.9|16417.9|16423.1|16421.1|16425.4|16423.4|16417.9|16415.9|231
1640956800000|2021-12-31 13:20:00|16423|16421|16422.6|16420.6|16423.4|16421.4|16419.9|16417.9|220
1640957100000|2021-12-31 13:25:00|16422.5|16420.5|16428.6|16426.6|16429.6|16427.6|16422.2|16420.2|471
1640957400000|2021-12-31 13:30:00|16429.1|16427.1|16429.6|16427.6|16431.6|16429.6|16427.2|16425.2|369
1640957700000|2021-12-31 13:35:00|16430.1|16428.1|16437.1|16435.1|16444.7|16442.7|16427|16425|1289
1640958000000|2021-12-31 13:40:00|16437.4|16435.4|16442.6|16440.6|16443.9|16441.9|16434.1|16432.1|477
1640958300000|2021-12-31 13:45:00|16442.5|16440.5|16439.9|16437.9|16442.5|16440.5|16437|16435|362
1640958600000|2021-12-31 13:50:00|16440|16438|16441.1|16439.1|16443.1|16441.1|16430.4|16428.4|919
1640958900000|2021-12-31 13:55:00|16441.9|16439.9|16434.4|16432.4|16443|16441|16433.2|16431.2|460
1640959200000|2021-12-31 14:00:00|16434.6|16432.6|16435.7|16433.7|16440.5|16438.5|16433|16431|319
1640959500000|2021-12-31 14:05:00|16435.6|16433.6|16436.4|16434.4|16441.6|16439.6|16435.5|16433.5|272
1640959800000|2021-12-31 14:10:00|16436.6|16434.6|16433.6|16431.6|16440|16438|16433.4|16431.4|508
1640960100000|2021-12-31 14:15:00|16433.7|16431.7|16424.2|16422.2|16437|16435|16418.5|16416.5|892
1640960400000|2021-12-31 14:20:00|16424.4|16422.4|16426.6|16424.6|16429.4|16427.4|16422|16420|519
1640960700000|2021-12-31 14:25:00|16425.5|16423.5|16414.5|16412.5|16425.5|16423.5|16412.2|16410.2|1522
1640961000000|2021-12-31 14:30:00|16414.1|16412.1|16461.7|16460.7|16465.7|16464.7|16412.6|16411.6|12509
1640961300000|2021-12-31 14:35:00|16462|16461|16457.6|16456.6|16470|16469|16438.9|16437.9|9243
1640961600000|2021-12-31 14:40:00|16457.5|16456.5|16429.9|16428.9|16466.7|16465.7|16423.5|16422.5|8620
1640961900000|2021-12-31 14:45:00|16430|16429|16399.7|16398.7|16442.7|16441.7|16390.4|16389.4|10502
1640962200000|2021-12-31 14:50:00|16399.9|16398.9|16422.2|16421.2|16423.7|16422.7|16392.7|16391.7|7920
1640962500000|2021-12-31 14:55:00|16421.7|16420.7|16401.7|16400.7|16436.7|16435.7|16390.6|16389.6|8369
1640962800000|2021-12-31 15:00:00|16402|16401|16370.2|16369.2|16406.5|16405.5|16360.5|16359.5|11020
1640963100000|2021-12-31 15:05:00|16370.1|16369.1|16403.7|16402.7|16417.2|16416.2|16367.5|16366.5|7638
1640963400000|2021-12-31 15:10:00|16404.5|16403.5|16398.4|16397.4|16411.2|16410.2|16391.4|16390.4|4697
1640963700000|2021-12-31 15:15:00|16398.5|16397.5|16420.5|16419.5|16427.2|16426.2|16395|16394|4902
1640964000000|2021-12-31 15:20:00|16420.4|16419.4|16397.7|16396.7|16420.5|16419.5|16395.6|16394.6|4229
1640964300000|2021-12-31 15:25:00|16398|16397|16408.5|16407.5|16414.5|16413.5|16393.4|16392.4|3466
1640964600000|2021-12-31 15:30:00|16408.7|16407.7|16390|16389|16415|16414|16387.5|16386.5|5764
1640964900000|2021-12-31 15:35:00|16389.7|16388.7|16386.2|16385.2|16395.5|16394.5|16376.5|16375.5|4549
1640965200000|2021-12-31 15:40:00|16386.1|16385.1|16391|16390|16392.7|16391.7|16372.2|16371.2|3492
1640965500000|2021-12-31 15:45:00|16391.2|16390.2|16386.7|16385.7|16396.5|16395.5|16379.6|16378.6|2948
1640965800000|2021-12-31 15:50:00|16386.5|16385.5|16392.6|16391.6|16395|16394|16365.5|16364.5|4918
1640966100000|2021-12-31 15:55:00|16393|16392|16394.1|16393.1|16400|16399|16388.4|16387.4|3334
1640966400000|2021-12-31 16:00:00|16394.7|16393.7|16385.2|16384.2|16399.7|16398.7|16376|16375|3749
1640966700000|2021-12-31 16:05:00|16384.7|16383.7|16374.7|16373.7|16385.5|16384.5|16363.5|16362.5|3702
1640967000000|2021-12-31 16:10:00|16374.2|16373.2|16378|16377|16387.2|16386.2|16367.5|16366.5|2907
1640967300000|2021-12-31 16:15:00|16376|16375|16384|16383|16389.4|16388.4|16369.5|16368.5|2182
1640967600000|2021-12-31 16:20:00|16383.7|16382.7|16393.5|16392.5|16394.4|16393.4|16382.7|16381.7|2021
1640967900000|2021-12-31 16:25:00|16393.6|16392.6|16405.9|16404.9|16412.2|16411.2|16392.7|16391.7|2834
1640968200000|2021-12-31 16:30:00|16404.9|16403.9|16395|16394|16409.2|16408.2|16391.6|16390.6|2471
1640968500000|2021-12-31 16:35:00|16394.9|16393.9|16394.5|16393.5|16396.9|16395.9|16383.5|16382.5|2793
1640968800000|2021-12-31 16:40:00|16394.2|16393.2|16401|16400|16401.5|16400.5|16391.2|16390.2|1845
1640969100000|2021-12-31 16:45:00|16401.1|16400.1|16398.7|16397.7|16405.6|16404.6|16395.7|16394.7|1956
1640969400000|2021-12-31 16:50:00|16398.9|16397.9|16383|16382|16399.4|16398.4|16375|16374|3083
1640969700000|2021-12-31 16:55:00|16382.9|16381.9|16380|16379|16389.6|16388.6|16374|16373|2312
1640970000000|2021-12-31 17:00:00|16379.7|16378.7|16390.9|16389.9|16393.4|16392.4|16370.4|16369.4|3237
1640970300000|2021-12-31 17:05:00|16390.7|16389.7|16384.2|16383.2|16392.9|16391.9|16383.7|16382.7|1423
1640970600000|2021-12-31 17:10:00|16384|16383|16373.7|16372.7|16390.2|16389.2|16367.6|16366.6|2586
1640970900000|2021-12-31 17:15:00|16373.5|16372.5|16360.5|16359.5|16374.5|16373.5|16354.6|16353.6|4234
1640971200000|2021-12-31 17:20:00|16360.4|16359.4|16370.7|16369.7|16373|16372|16356.5|16355.5|3166
1640971500000|2021-12-31 17:25:00|16370.9|16369.9|16368.2|16367.2|16378.5|16377.5|16365.7|16364.7|2579
1640971800000|2021-12-31 17:30:00|16368.5|16367.5|16367.2|16366.2|16369.7|16368.7|16363.1|16362.1|1502
1640972100000|2021-12-31 17:35:00|16367|16366|16387.2|16386.2|16389|16388|16366.2|16365.2|2925
1640972400000|2021-12-31 17:40:00|16386.3|16385.3|16380.3|16379.3|16387.3|16386.3|16379.3|16378.3|1637
1640972700000|2021-12-31 17:45:00|16380.6|16379.6|16366.8|16365.8|16382.1|16381.1|16364.3|16363.3|2235
1640973000000|2021-12-31 17:50:00|16367.1|16366.1|16373.1|16372.1|16376.1|16375.1|16366.1|16365.1|1854
1640973300000|2021-12-31 17:55:00|16372.6|16371.6|16393.5|16392.5|16394.6|16393.6|16371.3|16370.3|3567
1640973600000|2021-12-31 18:00:00|16392.8|16391.8|16395.6|16394.6|16402.6|16401.6|16388.8|16387.8|2456
1640973900000|2021-12-31 18:05:00|16395.8|16394.8|16389.6|16388.6|16398.5|16397.5|16387.1|16386.1|1875
1640974200000|2021-12-31 18:10:00|16389.7|16388.7|16387.8|16386.8|16392.8|16391.8|16386.5|16385.5|1036
1640974500000|2021-12-31 18:15:00|16387.7|16386.7|16390.6|16389.6|16395.6|16394.6|16381.6|16380.6|1882
1640974800000|2021-12-31 18:20:00|16390.3|16389.3|16389.3|16388.3|16395.6|16394.6|16387.3|16386.3|1261
1640975100000|2021-12-31 18:25:00|16389.2|16388.2|16391.3|16390.3|16395.1|16394.1|16386.2|16385.2|989
1640975400000|2021-12-31 18:30:00|16391.5|16390.5|16395.1|16394.1|16400.2|16399.2|16377.3|16376.3|3309
1640975700000|2021-12-31 18:35:00|16394.6|16393.6|16381.2|16380.2|16396.3|16395.3|16380.7|16379.7|1492
1640976000000|2021-12-31 18:40:00|16381.1|16380.1|16371.7|16370.7|16382.3|16381.3|16370.2|16369.2|2243
1640976300000|2021-12-31 18:45:00|16371.3|16370.3|16375.6|16374.6|16377.7|16376.7|16367.2|16366.2|1644
1640976600000|2021-12-31 18:50:00|16375.5|16374.5|16374.3|16373.3|16375.5|16374.5|16369.7|16368.7|1006
1640976900000|2021-12-31 18:55:00|16374.6|16373.6|16381.1|16380.1|16381.8|16380.8|16373.1|16372.1|2279
1640977200000|2021-12-31 19:00:00|16380.8|16379.8|16381.8|16380.8|16386.3|16385.3|16376.3|16375.3|2049
1640977500000|2021-12-31 19:05:00|16381.7|16380.7|16374.8|16373.8|16389.6|16388.6|16372.3|16371.3|2854
1640977800000|2021-12-31 19:10:00|16375.3|16374.3|16376.1|16375.1|16378.8|16377.8|16371.5|16370.5|1439
1640978100000|2021-12-31 19:15:00|16375.1|16374.1|16366.8|16365.8|16376.8|16375.8|16363.1|16362.1|2274
1640978400000|2021-12-31 19:20:00|16366.1|16365.1|16363.7|16362.7|16370.6|16369.6|16362.6|16361.6|1706
1640978700000|2021-12-31 19:25:00|16363.8|16362.8|16370.1|16369.1|16372.3|16371.3|16362.2|16361.2|1510
1640979000000|2021-12-31 19:30:00|16369.1|16368.1|16379.2|16378.2|16383.8|16382.8|16368.2|16367.2|2373
1640979300000|2021-12-31 19:35:00|16379.3|16378.3|16380.3|16379.3|16381.1|16380.1|16372.3|16371.3|1600
1640979600000|2021-12-31 19:40:00|16380.5|16379.5|16385.1|16384.1|16386|16385|16376.7|16375.7|1465
1640979900000|2021-12-31 19:45:00|16384.7|16383.7|16380.2|16379.2|16385.7|16384.7|16374.1|16373.1|1594
1640980200000|2021-12-31 19:50:00|16379.6|16378.6|16375.6|16374.6|16381.6|16380.6|16374.5|16373.5|1234
1640980500000|2021-12-31 19:55:00|16375.3|16374.3|16369.8|16368.8|16378.1|16377.1|16363.2|16362.2|2424
1640980800000|2021-12-31 20:00:00|16370.6|16369.6|16384.8|16383.8|16395.2|16394.2|16368.3|16367.3|3788
1640981100000|2021-12-31 20:05:00|16384.7|16383.7|16382.6|16381.6|16387.6|16386.6|16377.5|16376.5|2111
1640981400000|2021-12-31 20:10:00|16383.3|16382.3|16375.6|16374.6|16385.1|16384.1|16372.2|16371.2|1916
1640981700000|2021-12-31 20:15:00|16375.8|16374.8|16381.2|16380.2|16381.7|16380.7|16371|16370|2250
1640982000000|2021-12-31 20:20:00|16380.6|16379.6|16373.5|16372.5|16381.1|16380.1|16366.6|16365.6|2603
1640982300000|2021-12-31 20:25:00|16373.3|16372.3|16384.5|16383.5|16390.1|16389.1|16369.5|16368.5|3019
1640982600000|2021-12-31 20:30:00|16385|16384|16365.8|16364.8|16391.7|16390.7|16364.2|16363.2|3996
1640982900000|2021-12-31 20:35:00|16366|16365|16366|16365|16368.2|16367.2|16353.5|16352.5|4378
1640983200000|2021-12-31 20:40:00|16366.3|16365.3|16375.2|16374.2|16381.1|16380.1|16364|16363|4879
1640983500000|2021-12-31 20:45:00|16375.5|16374.5|16369.5|16368.5|16385.6|16384.6|16368.3|16367.3|3994
1640983800000|2021-12-31 20:50:00|16368.6|16367.6|16323.1|16322.1|16368.6|16367.6|16318.7|16317.7|13509
1640984100000|2021-12-31 20:55:00|16322.5|16321.5|16328.5|16327.5|16334.6|16333.6|16317.2|16316.2|14364
1640984400000|2021-12-31 21:00:00|16328.1|16327.1|16341.2|16339.2|16359|16357|16328.1|16326.6|5757
1640984700000|2021-12-31 21:05:00|16340.6|16338.6|16345.5|16343.5|16345.5|16343.5|16336.5|16334.5|1874
1640985000000|2021-12-31 21:10:00|16345.7|16343.7|16342.5|16340.5|16346.3|16344.3|16339|16337|1176
1640985300000|2021-12-31 21:15:00|16342.6|16340.6|16341|16339|16342.8|16340.8|16339.1|16337.1|397
1640985600000|2021-12-31 21:20:00|16340.8|16338.8|16335|16333|16340.8|16338.8|16334.8|16332.8|416
1640985900000|2021-12-31 21:25:00|16335.3|16333.3|16336|16334|16336.3|16334.3|16333.3|16331.3|322
1640986200000|2021-12-31 21:30:00|16336.2|16334.2|16337|16335|16338.3|16336.3|16334.5|16332.5|182
1640986500000|2021-12-31 21:35:00|16337.1|16335.1|16339.2|16337.2|16339.8|16337.8|16336.7|16334.7|237
1640986800000|2021-12-31 21:40:00|16339|16337|16335.1|16333.1|16339.3|16337.3|16333.8|16331.8|201
1640987100000|2021-12-31 21:45:00|16334.6|16332.6|16333.1|16331.1|16335.8|16333.8|16331.7|16329.7|335
1640987400000|2021-12-31 21:50:00|16332.8|16330.8|16335.6|16333.6|16337.1|16335.1|16331|16329|247
1640987700000|2021-12-31 21:55:00|16335.7|16333.7|16336.8|16331.8|16336.8|16334.3|16334.6|16331.8|227
1641164400000|2022-01-02 23:00:00|16392.5|16390.5|16389.3|16387.3|16403.3|16401.3|16382.6|16380.6|1930
1641164700000|2022-01-02 23:05:00|16389|16387|16380.7|16378.7|16398.1|16396.1|16377.7|16375.7|1236
1641165000000|2022-01-02 23:10:00|16381|16379|16376.3|16374.3|16386.3|16384.3|16376.3|16374.3|529
1641165300000|2022-01-02 23:15:00|16375.8|16373.8|16386.1|16384.1|16388.8|16386.8|16375.8|16373.8|524
1641165600000|2022-01-02 23:20:00|16386.2|16384.2|16382|16380|16391.3|16389.3|16381.3|16379.3|515
1641165900000|2022-01-02 23:25:00|16382.7|16380.7|16384|16382|16384.2|16382.2|16374.7|16372.7|458
1641166200000|2022-01-02 23:30:00|16384.2|16382.2|16378.1|16376.1|16385.2|16383.2|16373.5|16371.5|453
1641166500000|2022-01-02 23:35:00|16378.3|16376.3|16380.5|16378.5|16381|16379|16375.1|16373.1|262
1641166800000|2022-01-02 23:40:00|16379.2|16377.2|16381|16379|16381.5|16379.5|16376.3|16374.3|207
1641167100000|2022-01-02 23:45:00|16381.1|16379.1|16385.6|16383.6|16387|16385|16379.3|16377.3|404
1641167400000|2022-01-02 23:50:00|16385.5|16383.5|16388|16386|16388.6|16386.6|16383.2|16381.2|235
1641167700000|2022-01-02 23:55:00|16387.6|16385.6|16387.7|16385.7|16391.5|16389.5|16384.8|16382.8|346
1641168000000|2022-01-03 00:00:00|16388.3|16386.3|16391.8|16389.8|16396.8|16394.8|16388.3|16386.3|511
1641168300000|2022-01-03 00:05:00|16392|16390|16394.8|16392.8|16394.8|16392.8|16390.1|16388.1|281
1641168600000|2022-01-03 00:10:00|16395|16393|16388.8|16386.8|16396.5|16394.5|16388.3|16386.3|369
1641168900000|2022-01-03 00:15:00|16389|16387|16394|16392|16397.7|16395.7|16388.1|16386.1|472
1641169200000|2022-01-03 00:20:00|16394.5|16392.5|16403.3|16401.3|16403.6|16401.6|16394.5|16392.5|596
1641169500000|2022-01-03 00:25:00|16403.5|16401.5|16404.3|16402.3|16405.6|16403.6|16399.1|16397.1|578
1641169800000|2022-01-03 00:30:00|16403.6|16401.6|16407.3|16405.3|16412.2|16410.2|16403.6|16401.6|739
1641170100000|2022-01-03 00:35:00|16406.8|16404.8|16411.3|16409.3|16415.5|16413.5|16406.1|16404.1|435
1641170400000|2022-01-03 00:40:00|16411.5|16409.5|16414.2|16412.2|16417.3|16415.3|16407.7|16405.7|483
1641170700000|2022-01-03 00:45:00|16414.3|16412.3|16418.3|16416.3|16419.8|16417.8|16410.7|16408.7|590
1641171000000|2022-01-03 00:50:00|16418.2|16416.2|16418|16416|16420.1|16418.1|16416.1|16414.1|426
1641171300000|2022-01-03 00:55:00|16418.1|16416.1|16420|16418|16424.5|16422.5|16415.6|16413.6|734
1641171600000|2022-01-03 01:00:00|16419.8|16417.8|16415.3|16413.3|16423.2|16421.2|16414.6|16412.6|654
1641171900000|2022-01-03 01:05:00|16415.7|16413.7|16418.2|16416.2|16419.2|16417.2|16414.1|16412.1|338
1641172200000|2022-01-03 01:10:00|16418.3|16416.3|16424.3|16422.3|16431.2|16429.2|16417.1|16415.1|1026
1641172500000|2022-01-03 01:15:00|16424.2|16422.2|16427.3|16425.3|16429.1|16427.1|16422.3|16420.3|654
1641172800000|2022-01-03 01:20:00|16427.2|16425.2|16425.8|16423.8|16427.5|16425.5|16421.8|16419.8|480
1641173100000|2022-01-03 01:25:00|16426|16424|16423.2|16421.2|16428.1|16426.1|16421.1|16419.1|340
1641173400000|2022-01-03 01:30:00|16423.3|16421.3|16422.1|16420.1|16427.1|16425.1|16420.3|16418.3|390
1641173700000|2022-01-03 01:35:00|16422.2|16420.2|16415.7|16413.7|16422.2|16420.2|16413.5|16411.5|811
1641174000000|2022-01-03 01:40:00|16415.3|16413.3|16410.6|16408.6|16415.3|16413.3|16406.2|16404.2|737
1641174300000|2022-01-03 01:45:00|16410.7|16408.7|16409.2|16407.2|16412.2|16410.2|16403.2|16401.2|811
1641174600000|2022-01-03 01:50:00|16408.8|16406.8|16411.1|16409.1|16412.6|16410.6|16408.3|16406.3|427
1641174900000|2022-01-03 01:55:00|16411.2|16409.2|16406.6|16404.6|16412.2|16410.2|16404|16402|504
1641175200000|2022-01-03 02:00:00|16406.5|16404.5|16401.2|16399.2|16410.2|16408.2|16399.6|16397.6|615
1641175500000|2022-01-03 02:05:00|16401.6|16399.6|16401.5|16399.5|16403.3|16401.3|16397.2|16395.2|578
1641175800000|2022-01-03 02:10:00|16401.1|16399.1|16407.8|16405.8|16408.1|16406.1|16399.7|16397.7|524
1641176100000|2022-01-03 02:15:00|16407.7|16405.7|16404.7|16402.7|16408.2|16406.2|16404.6|16402.6|215
1641176400000|2022-01-03 02:20:00|16404.6|16402.6|16404.3|16402.3|16406.2|16404.2|16402.3|16400.3|298
1641176700000|2022-01-03 02:25:00|16404.5|16402.5|16404.6|16402.6|16406.1|16404.1|16402.6|16400.6|259
1641177000000|2022-01-03 02:30:00|16404.7|16402.7|16413.1|16411.1|16413.1|16411.1|16403.6|16401.6|465
1641177300000|2022-01-03 02:35:00|16413|16411|16408|16406|16416.8|16414.8|16408|16406|609
1641177600000|2022-01-03 02:40:00|16408.3|16406.3|16413.7|16411.7|16415.2|16413.2|16407.8|16405.8|228
1641177900000|2022-01-03 02:45:00|16413.5|16411.5|16412.3|16410.3|16417.1|16415.1|16411.8|16409.8|262
1641178200000|2022-01-03 02:50:00|16412.5|16410.5|16413.7|16411.7|16414.3|16412.3|16410|16408|331
1641178500000|2022-01-03 02:55:00|16413.8|16411.8|16420|16418|16420|16418|16413.3|16411.3|370
1641178800000|2022-01-03 03:00:00|16419.8|16417.8|16416.8|16414.8|16421.7|16419.7|16416.8|16414.8|324
1641179100000|2022-01-03 03:05:00|16417|16415|16413.3|16411.3|16417.5|16415.5|16413.1|16411.1|250
1641179400000|2022-01-03 03:10:00|16413.2|16411.2|16409.3|16407.3|16415|16413|16407.2|16405.2|360
1641179700000|2022-01-03 03:15:00|16409.5|16407.5|16408.3|16406.3|16410.5|16408.5|16405.2|16403.2|270
1641180000000|2022-01-03 03:20:00|16408.2|16406.2|16407.6|16405.6|16410.6|16408.6|16405.7|16403.7|180
1641180300000|2022-01-03 03:25:00|16407.3|16405.3|16412.6|16410.6|16413.8|16411.8|16407.2|16405.2|274
1641180600000|2022-01-03 03:30:00|16412.7|16410.7|16411.1|16409.1|16414.6|16412.6|16410|16408|254
1641180900000|2022-01-03 03:35:00|16411|16409|16407.2|16405.2|16411.2|16409.2|16406.5|16404.5|275
1641181200000|2022-01-03 03:40:00|16407.1|16405.1|16410.5|16408.5|16410.6|16408.6|16404.2|16402.2|323
1641181500000|2022-01-03 03:45:00|16410.3|16408.3|16410.7|16408.7|16411.5|16409.5|16407.8|16405.8|195
1641181800000|2022-01-03 03:50:00|16410.8|16408.8|16409.5|16407.5|16412.2|16410.2|16408.6|16406.6|156
1641182100000|2022-01-03 03:55:00|16409.1|16407.1|16410.6|16408.6|16411|16409|16407|16405|181
1641182400000|2022-01-03 04:00:00|16410.7|16408.7|16407.6|16405.6|16411.5|16409.5|16406.5|16404.5|172
1641182700000|2022-01-03 04:05:00|16407.7|16405.7|16409.7|16407.7|16411.7|16409.7|16407.7|16405.7|168
1641183000000|2022-01-03 04:10:00|16409.8|16407.8|16407.5|16405.5|16409.8|16407.8|16407.5|16405.5|59
1641183300000|2022-01-03 04:15:00|16407.3|16405.3|16410.5|16408.5|16411.6|16409.6|16406.6|16404.6|169
1641183600000|2022-01-03 04:20:00|16410.1|16408.1|16408.8|16406.8|16411|16409|16407.3|16405.3|105
1641183900000|2022-01-03 04:25:00|16409|16407|16409.1|16407.1|16410.7|16408.7|16407.5|16405.5|87
1641184200000|2022-01-03 04:30:00|16409.8|16407.8|16410.5|16408.5|16410.5|16408.5|16408.7|16406.7|69
1641184500000|2022-01-03 04:35:00|16410.3|16408.3|16410|16408|16411|16409|16409.2|16407.2|77
1641184800000|2022-01-03 04:40:00|16410.1|16408.1|16410.8|16408.8|16411.3|16409.3|16409|16407|89
1641185100000|2022-01-03 04:45:00|16410.7|16408.7|16409.1|16407.1|16410.8|16408.8|16408.1|16406.1|97
1641185400000|2022-01-03 04:50:00|16409.6|16407.6|16410.6|16408.6|16411.2|16409.2|16408.3|16406.3|80
1641185700000|2022-01-03 04:55:00|16410.1|16408.1|16413.8|16411.8|16413.8|16411.8|16409.2|16407.2|164
1641186000000|2022-01-03 05:00:00|16414.2|16412.2|16415.1|16413.1|16415.1|16413.1|16411.2|16409.2|293
1641186300000|2022-01-03 05:05:00|16415.2|16413.2|16411.5|16409.5|16415.5|16413.5|16410.8|16408.8|119
1641186600000|2022-01-03 05:10:00|16412|16410|16410.6|16408.6|16412|16410|16406|16404|203
1641186900000|2022-01-03 05:15:00|16410.7|16408.7|16412.8|16410.8|16413.5|16411.5|16408.3|16406.3|99
1641187200000|2022-01-03 05:20:00|16412.7|16410.7|16412.3|16410.3|16413.1|16411.1|16410.8|16408.8|78
1641187500000|2022-01-03 05:25:00|16412.5|16410.5|16411.2|16409.2|16412.7|16410.7|16409|16407|143
1641187800000|2022-01-03 05:30:00|16411.3|16409.3|16412.8|16410.8|16412.8|16410.8|16409|16407|120
1641188100000|2022-01-03 05:35:00|16412.7|16410.7|16412.1|16410.1|16414.5|16412.5|16411|16409|186
1641188400000|2022-01-03 05:40:00|16412|16410|16415.5|16413.5|16417.1|16415.1|16411.8|16409.8|278
1641188700000|2022-01-03 05:45:00|16415.6|16413.6|16414.5|16412.5|16415.7|16413.7|16413.2|16411.2|188
1641189000000|2022-01-03 05:50:00|16414.3|16412.3|16412.8|16410.8|16414.3|16412.3|16410.8|16408.8|185
1641189300000|2022-01-03 05:55:00|16413|16411|16412.1|16410.1|16415.1|16413.1|16411.8|16409.8|184
1641189600000|2022-01-03 06:00:00|16412.3|16410.3|16415.5|16413.5|16415.7|16413.7|16411.6|16409.6|215
1641189900000|2022-01-03 06:05:00|16415.6|16413.6|16407.3|16405.3|16415.7|16413.7|16405.1|16403.1|446
1641190200000|2022-01-03 06:10:00|16407.6|16405.6|16400.1|16398.1|16407.6|16405.6|16396.2|16394.2|724
1641190500000|2022-01-03 06:15:00|16400.5|16398.5|16400.1|16398.1|16403|16401|16395.5|16393.5|431
1641190800000|2022-01-03 06:20:00|16399.7|16397.7|16403.7|16401.7|16406.7|16404.7|16398.7|16396.7|403
1641191100000|2022-01-03 06:25:00|16403.8|16401.8|16405.2|16403.2|16406.6|16404.6|16402.5|16400.5|179
1641191400000|2022-01-03 06:30:00|16405.1|16403.1|16400|16398|16408.5|16406.5|16395.7|16393.7|658
1641191700000|2022-01-03 06:35:00|16400.1|16398.1|16394|16392|16400.1|16398.1|16388.2|16386.2|821
1641192000000|2022-01-03 06:40:00|16393.3|16391.3|16397.8|16395.8|16399.8|16397.8|16390|16388|359
1641192300000|2022-01-03 06:45:00|16397.7|16395.7|16397.5|16395.5|16399.3|16397.3|16393.8|16391.8|278
1641192600000|2022-01-03 06:50:00|16397.3|16395.3|16399.3|16397.3|16400|16398|16396.3|16394.3|206
1641192900000|2022-01-03 06:55:00|16400.2|16398.2|16401.7|16399.7|16404.2|16402.2|16399.3|16397.3|268
1641193200000|2022-01-03 07:00:00|16401.8|16399.8|16397.3|16395.3|16402.8|16400.8|16395.6|16393.6|368
1641193500000|2022-01-03 07:05:00|16396.7|16394.7|16395.6|16393.6|16400.5|16398.5|16394.5|16392.5|274
1641193800000|2022-01-03 07:10:00|16396|16394|16391.8|16389.8|16396|16394|16390|16388|340
1641194100000|2022-01-03 07:15:00|16391|16389|16393|16391|16394.1|16392.1|16386.8|16384.8|356
1641194400000|2022-01-03 07:20:00|16393.1|16391.1|16392.6|16390.6|16394.5|16392.5|16390.6|16388.6|239
1641194700000|2022-01-03 07:25:00|16392.7|16390.7|16393.2|16391.2|16397.1|16395.1|16389.1|16387.1|288
1641195000000|2022-01-03 07:30:00|16393.7|16391.7|16394|16392|16395|16393|16390.2|16388.2|206
1641195300000|2022-01-03 07:35:00|16393.7|16391.7|16390.1|16388.1|16393.8|16391.8|16389.5|16387.5|377
1641195600000|2022-01-03 07:40:00|16390.2|16388.2|16394.3|16392.3|16394.7|16392.7|16389.8|16387.8|194
1641195900000|2022-01-03 07:45:00|16394.2|16392.2|16396.5|16394.5|16396.6|16394.6|16393.6|16391.6|258
1641196200000|2022-01-03 07:50:00|16396|16394|16400.6|16398.6|16401.2|16399.2|16393.5|16391.5|254
1641196500000|2022-01-03 07:55:00|16400.5|16398.5|16403.8|16401.8|16406.7|16404.7|16400.1|16398.1|779
1641196800000|2022-01-03 08:00:00|16403.6|16401.6|16400.8|16398.8|16407.3|16405.3|16400.8|16398.8|1312
1641197100000|2022-01-03 08:05:00|16401.5|16399.5|16398|16396|16403.8|16401.8|16397.6|16395.6|997
1641197400000|2022-01-03 08:10:00|16399.3|16397.3|16405.8|16403.8|16406|16404|16397.1|16395.1|981
1641197700000|2022-01-03 08:15:00|16405.5|16403.5|16406.3|16404.3|16412.7|16410.7|16404.2|16402.2|1239
1641198000000|2022-01-03 08:20:00|16406.2|16404.2|16411.3|16409.3|16413|16411|16405.6|16403.6|762
1641198300000|2022-01-03 08:25:00|16411.2|16409.2|16409.5|16407.5|16411.5|16409.5|16407|16405|525
1641198600000|2022-01-03 08:30:00|16409.7|16407.7|16407.5|16405.5|16410.6|16408.6|16405.7|16403.7|387
1641198900000|2022-01-03 08:35:00|16407.6|16405.6|16409.7|16407.7|16411.5|16409.5|16407.1|16405.1|516
1641199200000|2022-01-03 08:40:00|16409.6|16407.6|16409.5|16407.5|16412|16410|16407.2|16405.2|661
1641199500000|2022-01-03 08:45:00|16409.8|16407.8|16404.3|16402.3|16409.8|16407.8|16403.5|16401.5|342
1641199800000|2022-01-03 08:50:00|16405|16403|16394.5|16392.5|16405|16403|16392.8|16390.8|751
1641200100000|2022-01-03 08:55:00|16394.2|16392.2|16391.8|16389.8|16398.5|16396.5|16390|16388|408
1641200400000|2022-01-03 09:00:00|16391.7|16389.7|16400.8|16398.8|16402|16400|16391.7|16389.7|1295
1641200700000|2022-01-03 09:05:00|16400.7|16398.7|16399.6|16397.6|16401.6|16399.6|16394.8|16392.8|483
1641201000000|2022-01-03 09:10:00|16399.3|16397.3|16407.5|16405.5|16408.5|16406.5|16398.6|16396.6|1191
1641201300000|2022-01-03 09:15:00|16407.3|16405.3|16398.2|16396.2|16408.8|16406.8|16397.1|16395.1|660
1641201600000|2022-01-03 09:20:00|16398.5|16396.5|16404.6|16402.6|16404.7|16402.7|16397.7|16395.7|500
1641201900000|2022-01-03 09:25:00|16404.5|16402.5|16401.3|16399.3|16405.6|16403.6|16400.1|16398.1|320
1641202200000|2022-01-03 09:30:00|16401.1|16399.1|16401.8|16399.8|16403.5|16401.5|16395.8|16393.8|453
1641202500000|2022-01-03 09:35:00|16401.7|16399.7|16400.6|16398.6|16403.5|16401.5|16399.7|16397.7|332
1641202800000|2022-01-03 09:40:00|16400.7|16398.7|16403.1|16401.1|16403.6|16401.6|16400|16398|208
1641203100000|2022-01-03 09:45:00|16403|16401|16407.5|16405.5|16407.6|16405.6|16403|16401|512
1641203400000|2022-01-03 09:50:00|16407.1|16405.1|16410.7|16408.7|16412.6|16410.6|16406.5|16404.5|655
1641203700000|2022-01-03 09:55:00|16410.8|16408.8|16415.5|16413.5|16416.2|16414.2|16408.6|16406.6|536
1641204000000|2022-01-03 10:00:00|16415.6|16413.6|16413.2|16411.2|16418.1|16416.1|16413.1|16411.1|545
1641204300000|2022-01-03 10:05:00|16413.1|16411.1|16414.8|16412.8|16415.6|16413.6|16413|16411|217
1641204600000|2022-01-03 10:10:00|16414.7|16412.7|16423|16421|16423.1|16421.1|16414.6|16412.6|554
1641204900000|2022-01-03 10:15:00|16423.1|16421.1|16423|16421|16426.6|16424.6|16421.3|16419.3|443
1641205200000|2022-01-03 10:20:00|16423.1|16421.1|16426.2|16424.2|16431.5|16429.5|16423|16421|485
1641205500000|2022-01-03 10:25:00|16426.3|16424.3|16430.5|16428.5|16431.3|16429.3|16426.3|16424.3|361
1641205800000|2022-01-03 10:30:00|16430.6|16428.6|16428.8|16426.8|16431.5|16429.5|16426.5|16424.5|333
1641206100000|2022-01-03 10:35:00|16428.3|16426.3|16429.6|16427.6|16430.6|16428.6|16426|16424|218
1641206400000|2022-01-03 10:40:00|16429.5|16427.5|16429.5|16427.5|16429.5|16427.5|16425.8|16423.8|208
1641206700000|2022-01-03 10:45:00|16429.1|16427.1|16428.1|16426.1|16429.5|16427.5|16426.1|16424.1|222
1641207000000|2022-01-03 10:50:00|16428|16426|16427.6|16425.6|16428.6|16426.6|16425.6|16423.6|194
1641207300000|2022-01-03 10:55:00|16427.5|16425.5|16430.6|16428.6|16432.6|16430.6|16426.6|16424.6|295
1641207600000|2022-01-03 11:00:00|16430.5|16428.5|16441.2|16439.2|16444.5|16442.5|16430|16428|1220
1641207900000|2022-01-03 11:05:00|16441.5|16439.5|16445.8|16443.8|16448.1|16446.1|16440.3|16438.3|486
1641208200000|2022-01-03 11:10:00|16447.1|16445.1|16445|16443|16449.5|16447.5|16445|16443|484
1641208500000|2022-01-03 11:15:00|16445.1|16443.1|16446.6|16444.6|16447.3|16445.3|16442.6|16440.6|283
1641208800000|2022-01-03 11:20:00|16447|16445|16451.1|16449.1|16454.1|16452.1|16447|16445|845
1641209100000|2022-01-03 11:25:00|16451.2|16449.2|16447.5|16445.5|16453.5|16451.5|16445.8|16443.8|664
1641209400000|2022-01-03 11:30:00|16447.7|16445.7|16451.1|16449.1|16453.1|16451.1|16447.5|16445.5|274
1641209700000|2022-01-03 11:35:00|16451|16449|16454.6|16452.6|16456|16454|16448.2|16446.2|354
1641210000000|2022-01-03 11:40:00|16454.5|16452.5|16447.3|16445.3|16454.8|16452.8|16445.7|16443.7|408
1641210300000|2022-01-03 11:45:00|16447.2|16445.2|16447.3|16445.3|16447.7|16445.7|16443.6|16441.6|320
1641210600000|2022-01-03 11:50:00|16447.2|16445.2|16450.5|16448.5|16451.6|16449.6|16445|16443|378
1641210900000|2022-01-03 11:55:00|16451|16449|16451.6|16449.6|16454.7|16452.7|16448|16446|400
1641211200000|2022-01-03 12:00:00|16451.7|16449.7|16447.3|16445.3|16451.7|16449.7|16444.5|16442.5|425
1641211500000|2022-01-03 12:05:00|16447.2|16445.2|16439.1|16437.1|16447.8|16445.8|16439|16437|576
1641211800000|2022-01-03 12:10:00|16439.2|16437.2|16443.8|16441.8|16446.5|16444.5|16439|16437|455
1641212100000|2022-01-03 12:15:00|16444|16442|16444.7|16442.7|16446.6|16444.6|16441.8|16439.8|244
1641212400000|2022-01-03 12:20:00|16444.6|16442.6|16439.6|16437.6|16447.2|16445.2|16439.3|16437.3|384
1641212700000|2022-01-03 12:25:00|16439.7|16437.7|16440.7|16438.7|16444.7|16442.7|16436.8|16434.8|636
1641213000000|2022-01-03 12:30:00|16440.6|16438.6|16439.7|16437.7|16441.8|16439.8|16434.5|16432.5|538
1641213300000|2022-01-03 12:35:00|16439.8|16437.8|16442.2|16440.2|16442.5|16440.5|16435.6|16433.6|344
1641213600000|2022-01-03 12:40:00|16441.5|16439.5|16440.1|16438.1|16446.5|16444.5|16440.1|16438.1|471
1641213900000|2022-01-03 12:45:00|16440.2|16438.2|16437.5|16435.5|16441.8|16439.8|16431.7|16429.7|888
1641214200000|2022-01-03 12:50:00|16437.6|16435.6|16435.5|16433.5|16439.1|16437.1|16434.3|16432.3|472
1641214500000|2022-01-03 12:55:00|16435.3|16433.3|16434.8|16432.8|16436.3|16434.3|16432.5|16430.5|302
1641214800000|2022-01-03 13:00:00|16434.7|16432.7|16440.7|16438.7|16441.8|16439.8|16432.7|16430.7|945
1641215100000|2022-01-03 13:05:00|16440.8|16438.8|16440.8|16438.8|16442|16440|16437.1|16435.1|367
1641215400000|2022-01-03 13:10:00|16440.7|16438.7|16444.5|16442.5|16446.5|16444.5|16440.7|16438.7|635
1641215700000|2022-01-03 13:15:00|16444.6|16442.6|16442.3|16440.3|16446.7|16444.7|16439.8|16437.8|617
1641216000000|2022-01-03 13:20:00|16442.2|16440.2|16440.6|16438.6|16442.7|16440.7|16438|16436|324
1641216300000|2022-01-03 13:25:00|16440.5|16438.5|16434.8|16432.8|16441.1|16439.1|16432.5|16430.5|834
1641216600000|2022-01-03 13:30:00|16435.1|16433.1|16423.1|16421.1|16436.8|16434.8|16422.5|16420.5|1435
1641216900000|2022-01-03 13:35:00|16423|16421|16424.1|16422.1|16428.2|16426.2|16419.3|16417.3|958
1641217200000|2022-01-03 13:40:00|16424|16422|16421.8|16419.8|16424.7|16422.7|16416|16414|902
1641217500000|2022-01-03 13:45:00|16421.6|16419.6|16428.2|16426.2|16428.6|16426.6|16421.3|16419.3|728
1641217800000|2022-01-03 13:50:00|16428.1|16426.1|16419.1|16417.1|16431.7|16429.7|16417.3|16415.3|1078
1641218100000|2022-01-03 13:55:00|16419.3|16417.3|16390.8|16388.8|16423.5|16421.5|16387.6|16385.6|3064
1641218400000|2022-01-03 14:00:00|16391.1|16389.1|16385|16383|16391.3|16389.3|16375|16373|3866
1641218700000|2022-01-03 14:05:00|16385.1|16383.1|16395.2|16393.2|16396.1|16394.1|16378|16376|1773
1641219000000|2022-01-03 14:10:00|16395.3|16393.3|16393.1|16391.1|16398.7|16396.7|16385.2|16383.2|1205
1641219300000|2022-01-03 14:15:00|16392.8|16390.8|16401.1|16399.1|16401.1|16399.1|16381.2|16379.2|1860
1641219600000|2022-01-03 14:20:00|16401|16399|16398.7|16396.7|16402.2|16400.2|16390.7|16388.7|1068
1641219900000|2022-01-03 14:25:00|16398.5|16396.5|16387.1|16385.1|16400.5|16398.5|16380.1|16378.1|3254
1641220200000|2022-01-03 14:30:00|16386.3|16384.3|16441.1|16440.1|16451.7|16450.7|16382.8|16381.8|18335
1641220500000|2022-01-03 14:35:00|16441.7|16440.7|16466.7|16465.7|16487.5|16486.5|16429.2|16428.2|15283
1641220800000|2022-01-03 14:40:00|16468.3|16467.3|16447.2|16446.2|16476.3|16475.3|16432.5|16431.5|10251
1641221100000|2022-01-03 14:45:00|16447.3|16446.3|16350.8|16349.8|16453.7|16452.7|16334.5|16333.5|18900
1641221400000|2022-01-03 14:50:00|16351.2|16350.2|16314.7|16313.7|16355.1|16354.1|16301.1|16300.1|19081
1641221700000|2022-01-03 14:55:00|16314.8|16313.8|16320.2|16319.2|16344.2|16343.2|16295.3|16294.3|11564
1641222000000|2022-01-03 15:00:00|16320.1|16319.1|16366.7|16365.7|16377.2|16376.2|16308.5|16307.5|13005
1641222300000|2022-01-03 15:05:00|16368|16367|16361.1|16360.1|16377|16376|16341.5|16340.5|8687
1641222600000|2022-01-03 15:10:00|16362.1|16361.1|16390|16389|16395.2|16394.2|16345.5|16344.5|9768
1641222900000|2022-01-03 15:15:00|16390.1|16389.1|16392.5|16391.5|16408.3|16407.3|16379.7|16378.7|9083
1641223200000|2022-01-03 15:20:00|16392|16391|16391.5|16390.5|16392|16391|16352.7|16351.7|7963
1641223500000|2022-01-03 15:25:00|16391.2|16390.2|16422.2|16421.2|16429.2|16428.2|16382.7|16381.7|10308
1641223800000|2022-01-03 15:30:00|16422.6|16421.6|16413|16412|16423.7|16422.7|16391.7|16390.7|7937
1641224100000|2022-01-03 15:35:00|16412.5|16411.5|16400.6|16399.6|16422.2|16421.2|16393.7|16392.7|5474
1641224400000|2022-01-03 15:40:00|16400.1|16399.1|16412|16411|16426.5|16425.5|16390.5|16389.5|5759
1641224700000|2022-01-03 15:45:00|16412.5|16411.5|16429.2|16428.2|16445.2|16444.2|16407.8|16406.8|7176
1641225000000|2022-01-03 15:50:00|16429|16428|16433.8|16432.8|16435.1|16434.1|16419.2|16418.2|4596
1641225300000|2022-01-03 15:55:00|16433.5|16432.5|16442.9|16441.9|16445.3|16444.3|16421|16420|4683
1641225600000|2022-01-03 16:00:00|16443.2|16442.2|16430.7|16429.7|16450.4|16449.4|16421.2|16420.2|4441
1641225900000|2022-01-03 16:05:00|16430.5|16429.5|16429.2|16428.2|16448.8|16447.8|16417.7|16416.7|5544
1641226200000|2022-01-03 16:10:00|16428.8|16427.8|16406.7|16405.7|16431.2|16430.2|16399.2|16398.2|4984
1641226500000|2022-01-03 16:15:00|16407.2|16406.2|16404.4|16403.4|16412.4|16411.4|16397.9|16396.9|4165
1641226800000|2022-01-03 16:20:00|16404.9|16403.9|16411.5|16410.5|16419.7|16418.7|16394|16393|4589
1641227100000|2022-01-03 16:25:00|16411.7|16410.7|16418.4|16417.4|16424.2|16423.2|16401.9|16400.9|3840
1641227400000|2022-01-03 16:30:00|16418.8|16417.8|16416.7|16415.7|16420.9|16419.9|16405.2|16404.2|3527
1641227700000|2022-01-03 16:35:00|16415.9|16414.9|16381.4|16380.4|16420.7|16419.7|16380.7|16379.7|7182
1641228000000|2022-01-03 16:40:00|16381.7|16380.7|16411.9|16410.9|16416.3|16415.3|16381.7|16380.7|5142
1641228300000|2022-01-03 16:45:00|16412.2|16411.2|16426.4|16425.4|16439|16438|16406.2|16405.2|6321
1641228600000|2022-01-03 16:50:00|16426.5|16425.5|16408.2|16407.2|16427.2|16426.2|16400.8|16399.8|4467
1641228900000|2022-01-03 16:55:00|16408|16407|16398.4|16397.4|16412.9|16411.9|16391.4|16390.4|3610
1641229200000|2022-01-03 17:00:00|16397.9|16396.9|16398.3|16397.3|16401.7|16400.7|16380.7|16379.7|4900
1641229500000|2022-01-03 17:05:00|16398.4|16397.4|16399.2|16398.2|16404.4|16403.4|16385.7|16384.7|2716
1641229800000|2022-01-03 17:10:00|16399.3|16398.3|16404.4|16403.4|16406.7|16405.7|16384.8|16383.8|2980
1641230100000|2022-01-03 17:15:00|16404.3|16403.3|16407.7|16406.7|16410.2|16409.2|16400.3|16399.3|2669
1641230400000|2022-01-03 17:20:00|16407.4|16406.4|16426.7|16425.7|16428.3|16427.3|16404.3|16403.3|3286
1641230700000|2022-01-03 17:25:00|16426.8|16425.8|16421.4|16420.4|16427.2|16426.2|16414.4|16413.4|2267
1641231000000|2022-01-03 17:30:00|16421.2|16420.2|16417.9|16416.9|16423.5|16422.5|16409.9|16408.9|2031
1641231300000|2022-01-03 17:35:00|16418.2|16417.2|16419.7|16418.7|16421.2|16420.2|16413|16412|1351
1641231600000|2022-01-03 17:40:00|16421.5|16420.5|16423.8|16422.8|16424.5|16423.5|16413.5|16412.5|1716
1641231900000|2022-01-03 17:45:00|16423.9|16422.9|16435|16434|16435.2|16434.2|16423.8|16422.8|2715
1641232200000|2022-01-03 17:50:00|16434.5|16433.5|16423.8|16422.8|16439.2|16438.2|16420.3|16419.3|3172
1641232500000|2022-01-03 17:55:00|16423.7|16422.7|16428.8|16427.8|16432.3|16431.3|16421.8|16420.8|1838
1641232800000|2022-01-03 18:00:00|16428.9|16427.9|16425.3|16424.3|16432.2|16431.2|16418.5|16417.5|2335
1641233100000|2022-01-03 18:05:00|16425.5|16424.5|16418.3|16417.3|16427.3|16426.3|16416.4|16415.4|1874
1641233400000|2022-01-03 18:10:00|16418.5|16417.5|16432.3|16431.3|16443.3|16442.3|16412.3|16411.3|3832
1641233700000|2022-01-03 18:15:00|16432.5|16431.5|16434.3|16433.3|16439.3|16438.3|16431.2|16430.2|1648
1641234000000|2022-01-03 18:20:00|16434.4|16433.4|16438.9|16437.9|16442.7|16441.7|16433.5|16432.5|1538
1641234300000|2022-01-03 18:25:00|16439|16438|16438.4|16437.4|16444.9|16443.9|16434.9|16433.9|2054
1641234600000|2022-01-03 18:30:00|16438.8|16437.8|16437.3|16436.3|16444.4|16443.4|16434.2|16433.2|2013
1641234900000|2022-01-03 18:35:00|16437.2|16436.2|16444.5|16443.5|16446.9|16445.9|16436.4|16435.4|1484
1641235200000|2022-01-03 18:40:00|16444.4|16443.4|16469|16468|16471.4|16470.4|16442.5|16441.5|5232
1641235500000|2022-01-03 18:45:00|16468.8|16467.8|16466|16465|16471.4|16470.4|16458.3|16457.3|2586
1641235800000|2022-01-03 18:50:00|16465.9|16464.9|16470|16469|16472.2|16471.2|16464.3|16463.3|1808
1641236100000|2022-01-03 18:55:00|16469.9|16468.9|16468|16467|16475.2|16474.2|16462.2|16461.2|2920
1641236400000|2022-01-03 19:00:00|16468.2|16467.2|16463.3|16462.3|16475.4|16474.4|16460.5|16459.5|2711
1641236700000|2022-01-03 19:05:00|16463.4|16462.4|16471.7|16470.7|16476.2|16475.2|16458|16457|3024
1641237000000|2022-01-03 19:10:00|16471.8|16470.8|16470.5|16469.5|16473.5|16472.5|16466.9|16465.9|1486
1641237300000|2022-01-03 19:15:00|16470.4|16469.4|16475.3|16474.3|16479.8|16478.8|16465.5|16464.5|2522
1641237600000|2022-01-03 19:20:00|16475.4|16474.4|16467.5|16466.5|16476.8|16475.8|16466.3|16465.3|1483
1641237900000|2022-01-03 19:25:00|16467.4|16466.4|16471.8|16470.8|16474|16473|16465.9|16464.9|1406
1641238200000|2022-01-03 19:30:00|16471.9|16470.9|16464.8|16463.8|16475.5|16474.5|16462|16461|2251
1641238500000|2022-01-03 19:35:00|16465.7|16464.7|16478.2|16477.2|16478.4|16477.4|16461.4|16460.4|2664
1641238800000|2022-01-03 19:40:00|16477.4|16476.4|16498.5|16497.5|16503.2|16502.2|16476.5|16475.5|5718
1641239100000|2022-01-03 19:45:00|16498.7|16497.7|16501.8|16500.8|16506.7|16505.7|16496.3|16495.3|3244
1641239400000|2022-01-03 19:50:00|16501.7|16500.7|16495.8|16494.8|16503.2|16502.2|16490.9|16489.9|2692
1641239700000|2022-01-03 19:55:00|16496|16495|16483|16482|16496.2|16495.2|16480.9|16479.9|2885
1641240000000|2022-01-03 20:00:00|16482.8|16481.8|16491.7|16490.7|16493|16492|16478.3|16477.3|3949
1641240300000|2022-01-03 20:05:00|16491.8|16490.8|16493|16492|16495.7|16494.7|16484.8|16483.8|2433
1641240600000|2022-01-03 20:10:00|16492.8|16491.8|16501.3|16500.3|16503.2|16502.2|16491.8|16490.8|2496
1641240900000|2022-01-03 20:15:00|16501.4|16500.4|16498|16497|16504.4|16503.4|16490.4|16489.4|2520
1641241200000|2022-01-03 20:20:00|16498.6|16497.6|16485.6|16484.6|16500.5|16499.5|16483.6|16482.6|2757
1641241500000|2022-01-03 20:25:00|16485.8|16484.8|16490.6|16489.6|16496.9|16495.9|16485.5|16484.5|2052
1641241800000|2022-01-03 20:30:00|16490.5|16489.5|16501.8|16500.8|16502.1|16501.1|16486.9|16485.9|3326
1641242100000|2022-01-03 20:35:00|16501.9|16500.9|16494.6|16493.6|16503.1|16502.1|16490.3|16489.3|3543
1641242400000|2022-01-03 20:40:00|16495.4|16494.4|16472.9|16471.9|16496.4|16495.4|16459.8|16458.8|6468
1641242700000|2022-01-03 20:45:00|16473|16472|16492.8|16491.8|16493.9|16492.9|16465.1|16464.1|4926
1641243000000|2022-01-03 20:50:00|16492.1|16491.1|16492.5|16491.5|16495|16494|16472|16471|7775
1641243300000|2022-01-03 20:55:00|16493.3|16492.3|16499|16498|16499|16498|16478.4|16477.4|13095
1641243600000|2022-01-03 21:00:00|16499.5|16498.5|16504|16502|16504.3|16502.3|16488|16486|5162
1641243900000|2022-01-03 21:05:00|16504.2|16502.2|16505.2|16503.2|16507.7|16505.7|16500|16498|2488
1641244200000|2022-01-03 21:10:00|16505.3|16503.3|16501|16499|16506.5|16504.5|16499.7|16497.7|1178
1641244500000|2022-01-03 21:15:00|16500.8|16498.8|16507.8|16505.8|16507.8|16505.8|16500|16498|514
1641244800000|2022-01-03 21:20:00|16507.7|16505.7|16509.6|16507.6|16514.6|16512.6|16507.6|16505.6|644
1641245100000|2022-01-03 21:25:00|16509.5|16507.5|16506.2|16504.2|16511.3|16509.3|16505.7|16503.7|348
1641245400000|2022-01-03 21:30:00|16506.7|16504.7|16506.1|16504.1|16508|16506|16504.7|16502.7|237
1641245700000|2022-01-03 21:35:00|16506.2|16504.2|16509.5|16507.5|16511|16509|16505.7|16503.7|408
1641246000000|2022-01-03 21:40:00|16509.3|16507.3|16506.3|16504.3|16509.3|16507.3|16504.2|16502.2|248
1641246300000|2022-01-03 21:45:00|16506.5|16504.5|16497.5|16495.5|16506.7|16504.7|16497.2|16495.2|437
1641246600000|2022-01-03 21:50:00|16498.1|16496.1|16500.6|16498.6|16501|16499|16497.6|16495.6|263
1641246900000|2022-01-03 21:55:00|16500.1|16498.1|16503|16498|16503|16499.8|16498.5|16496.5|350
1641247200000|2022-01-03 22:00:00|16502.4|16497.4|16503.9|16498.9|16503.9|16498.9|16502.4|16497.4|0
1641247500000|2022-01-03 22:05:00|16503.6|16498.6|16503.8|16498.8|16504|16499|16503.5|16498.5|0
1641247800000|2022-01-03 22:10:00|16504.4|16499.4|16507|16502|16508.2|16503.2|16504.4|16499.4|0
1641248100000|2022-01-03 22:15:00|16507.5|16502.5|16507.7|16502.7|16507.7|16502.7|16507.4|16502.4|0
1641248400000|2022-01-03 22:20:00|16507.8|16502.8|16508.3|16503.3|16508.3|16503.3|16507.5|16502.5|0
1641248700000|2022-01-03 22:25:00|16508.2|16503.2|16508.1|16503.1|16508.3|16503.3|16508|16503|0
1641249000000|2022-01-03 22:30:00|16508|16503|16508.6|16503.6|16508.9|16503.9|16508|16503|0
1641249300000|2022-01-03 22:35:00|16508.7|16503.7|16508.4|16503.4|16508.7|16503.7|16508.3|16503.3|0
1641249600000|2022-01-03 22:40:00|16508.6|16503.6|16508.5|16503.5|16508.7|16503.7|16508.3|16503.3|0
1641249900000|2022-01-03 22:45:00|16508.4|16503.4|16508.3|16503.3|16508.5|16503.5|16508.1|16503.1|0
1641250200000|2022-01-03 22:50:00|16508.4|16503.4|16508.4|16503.4|16509.4|16504.4|16508.1|16503.1|0
1641250500000|2022-01-03 22:55:00|16508.1|16503.1|16508.7|16503.7|16509.2|16504.2|16507.8|16502.8|0
1641250800000|2022-01-03 23:00:00|16504.7|16502.7|16507.5|16505.5|16512.7|16510.7|16504.7|16502.7|574
1641251100000|2022-01-03 23:05:00|16507.6|16505.6|16511|16509|16511.6|16509.6|16506.8|16504.8|135
1641251400000|2022-01-03 23:10:00|16511.6|16509.6|16514.2|16512.2|16515.7|16513.7|16508.7|16506.7|265
1641251700000|2022-01-03 23:15:00|16514.5|16512.5|16511.3|16509.3|16514.8|16512.8|16510|16508|219
1641252000000|2022-01-03 23:20:00|16511.5|16509.5|16509.3|16507.3|16515|16513|16509.2|16507.2|147
1641252300000|2022-01-03 23:25:00|16509.8|16507.8|16508.1|16506.1|16510.2|16508.2|16507.2|16505.2|151
1641252600000|2022-01-03 23:30:00|16508|16506|16503.7|16501.7|16508.3|16506.3|16500.1|16498.1|387
1641252900000|2022-01-03 23:35:00|16503.6|16501.6|16498.6|16496.6|16504.2|16502.2|16497.1|16495.1|284
1641253200000|2022-01-03 23:40:00|16498.7|16496.7|16501.6|16499.6|16501.7|16499.7|16496|16494|197
1641253500000|2022-01-03 23:45:00|16501.7|16499.7|16496.7|16494.7|16502.3|16500.3|16494.5|16492.5|255
1641253800000|2022-01-03 23:50:00|16496.8|16494.8|16494|16492|16497.2|16495.2|16491|16489|283
1641254100000|2022-01-03 23:55:00|16493.6|16491.6|16490.8|16488.8|16494.7|16492.7|16487.6|16485.6|329
1641254400000|2022-01-04 00:00:00|16490.7|16488.7|16490.3|16488.3|16493.6|16491.6|16484|16482|613
1641254700000|2022-01-04 00:05:00|16490.5|16488.5|16489|16487|16492.3|16490.3|16487.3|16485.3|228
1641255000000|2022-01-04 00:10:00|16488.8|16486.8|16492.1|16490.1|16493.1|16491.1|16488.8|16486.8|160
1641255300000|2022-01-04 00:15:00|16491.8|16489.8|16492.6|16490.6|16493.1|16491.1|16487.1|16485.1|290
1641255600000|2022-01-04 00:20:00|16493|16491|16489.3|16487.3|16493.1|16491.1|16488.3|16486.3|169
1641255900000|2022-01-04 00:25:00|16489.2|16487.2|16490|16488|16493.5|16491.5|16489.1|16487.1|141
1641256200000|2022-01-04 00:30:00|16489.7|16487.7|16491|16489|16493.3|16491.3|16488.3|16486.3|176
1641256500000|2022-01-04 00:35:00|16491.1|16489.1|16488.8|16486.8|16493.3|16491.3|16488.8|16486.8|178
1641256800000|2022-01-04 00:40:00|16488.3|16486.3|16490.7|16488.7|16491.7|16489.7|16486.2|16484.2|194
1641257100000|2022-01-04 00:45:00|16490.8|16488.8|16496.6|16494.6|16497.2|16495.2|16490.7|16488.7|264
1641257400000|2022-01-04 00:50:00|16496.7|16494.7|16499.6|16497.6|16501.2|16499.2|16495.3|16493.3|351
1641257700000|2022-01-04 00:55:00|16499.5|16497.5|16499.6|16497.6|16502.7|16500.7|16497.5|16495.5|348
1641258000000|2022-01-04 01:00:00|16499.5|16497.5|16493.7|16491.7|16499.5|16497.5|16491.1|16489.1|451
1641258300000|2022-01-04 01:05:00|16493.8|16491.8|16499.3|16497.3|16499.3|16497.3|16493.8|16491.8|176
1641258600000|2022-01-04 01:10:00|16499.5|16497.5|16499|16497|16500.5|16498.5|16493.7|16491.7|324
1641258900000|2022-01-04 01:15:00|16498.8|16496.8|16498.3|16496.3|16502.6|16500.6|16497.8|16495.8|206
1641259200000|2022-01-04 01:20:00|16498.5|16496.5|16499.7|16497.7|16500.6|16498.6|16497.8|16495.8|78
1641259500000|2022-01-04 01:25:00|16499.8|16497.8|16498.1|16496.1|16501.2|16499.2|16498.1|16496.1|180
1641259800000|2022-01-04 01:30:00|16498|16496|16494.1|16492.1|16498.2|16496.2|16493.6|16491.6|232
1641260100000|2022-01-04 01:35:00|16494.2|16492.2|16496.3|16494.3|16500|16498|16494.1|16492.1|178
1641260400000|2022-01-04 01:40:00|16496.5|16494.5|16498.7|16496.7|16499.3|16497.3|16493.6|16491.6|186
1641260700000|2022-01-04 01:45:00|16498.5|16496.5|16496.5|16494.5|16500.8|16498.8|16495.6|16493.6|146
1641261000000|2022-01-04 01:50:00|16496.3|16494.3|16495.8|16493.8|16497.6|16495.6|16494.5|16492.5|106
1641261300000|2022-01-04 01:55:00|16496|16494|16493.3|16491.3|16497.3|16495.3|16493.1|16491.1|109
1641261600000|2022-01-04 02:00:00|16493.5|16491.5|16493.8|16491.8|16497.5|16495.5|16493.2|16491.2|162
1641261900000|2022-01-04 02:05:00|16493.7|16491.7|16494.2|16492.2|16496.8|16494.8|16491.5|16489.5|206
1641262200000|2022-01-04 02:10:00|16494.3|16492.3|16496.6|16494.6|16497.3|16495.3|16494.3|16492.3|98
1641262500000|2022-01-04 02:15:00|16496.7|16494.7|16496.1|16494.1|16499|16497|16495.1|16493.1|143
1641262800000|2022-01-04 02:20:00|16496|16494|16498.1|16496.1|16498.6|16496.6|16493.1|16491.1|188
1641263100000|2022-01-04 02:25:00|16498|16496|16497.7|16495.7|16498.7|16496.7|16495.7|16493.7|102
1641263400000|2022-01-04 02:30:00|16497.6|16495.6|16498.3|16496.3|16498.5|16496.5|16494.1|16492.1|196
1641263700000|2022-01-04 02:35:00|16498.2|16496.2|16499.1|16497.1|16501.3|16499.3|16496.6|16494.6|170
1641264000000|2022-01-04 02:40:00|16499.2|16497.2|16499.7|16497.7|16500.3|16498.3|16498.1|16496.1|69
1641264300000|2022-01-04 02:45:00|16499.8|16497.8|16499.7|16497.7|16502|16500|16498.6|16496.6|126
1641264600000|2022-01-04 02:50:00|16499.6|16497.6|16504.7|16502.7|16505.2|16503.2|16499.3|16497.3|196
1641264900000|2022-01-04 02:55:00|16504.8|16502.8|16510.1|16508.1|16511|16509|16502.2|16500.2|342
1641265200000|2022-01-04 03:00:00|16510.2|16508.2|16506.2|16504.2|16513.3|16511.3|16505.8|16503.8|296
1641265500000|2022-01-04 03:05:00|16506.3|16504.3|16505.5|16503.5|16506.6|16504.6|16502.7|16500.7|162
1641265800000|2022-01-04 03:10:00|16505.1|16503.1|16505.7|16503.7|16506.6|16504.6|16504|16502|122
1641266100000|2022-01-04 03:15:00|16505.6|16503.6|16507.6|16505.6|16508.2|16506.2|16505.3|16503.3|109
1641266400000|2022-01-04 03:20:00|16507.7|16505.7|16510|16508|16512.1|16510.1|16507.3|16505.3|197
1641266700000|2022-01-04 03:25:00|16509.8|16507.8|16509.7|16507.7|16512.6|16510.6|16509.7|16507.7|152
1641267000000|2022-01-04 03:30:00|16510.1|16508.1|16510.8|16508.8|16511.1|16509.1|16508.3|16506.3|87
1641267300000|2022-01-04 03:35:00|16510.7|16508.7|16509.5|16507.5|16511|16509|16508.3|16506.3|51
1641267600000|2022-01-04 03:40:00|16509.3|16507.3|16511.7|16509.7|16511.8|16509.8|16508.8|16506.8|76
1641267900000|2022-01-04 03:45:00|16511.6|16509.6|16511.6|16509.6|16513.7|16511.7|16511.1|16509.1|118
1641268200000|2022-01-04 03:50:00|16511.5|16509.5|16507.1|16505.1|16511.5|16509.5|16506.8|16504.8|127
1641268500000|2022-01-04 03:55:00|16507.6|16505.6|16510.1|16508.1|16510.7|16508.7|16507|16505|140
1641268800000|2022-01-04 04:00:00|16509.8|16507.8|16508.5|16506.5|16511|16509|16508.5|16506.5|56
1641269100000|2022-01-04 04:05:00|16508.6|16506.6|16508.3|16506.3|16509.1|16507.1|16506.6|16504.6|74
1641269400000|2022-01-04 04:10:00|16508.5|16506.5|16508.2|16506.2|16508.6|16506.6|16507.1|16505.1|21
1641269700000|2022-01-04 04:15:00|16508.3|16506.3|16510.6|16508.6|16511.1|16509.1|16507.8|16505.8|52
1641270000000|2022-01-04 04:20:00|16510.5|16508.5|16520.1|16518.1|16520.3|16518.3|16510.2|16508.2|463
1641270300000|2022-01-04 04:25:00|16519.7|16517.7|16524.5|16522.5|16525|16523|16516.7|16514.7|624
1641270600000|2022-01-04 04:30:00|16524.3|16522.3|16524.1|16522.1|16524.8|16522.8|16522.8|16520.8|146
1641270900000|2022-01-04 04:35:00|16524.2|16522.2|16523.7|16521.7|16525.3|16523.3|16523.2|16521.2|212
1641271200000|2022-01-04 04:40:00|16523.6|16521.6|16524.8|16522.8|16528.2|16526.2|16522.6|16520.6|361
1641271500000|2022-01-04 04:45:00|16524.7|16522.7|16527.2|16525.2|16528.7|16526.7|16524.7|16522.7|335
1641271800000|2022-01-04 04:50:00|16527.3|16525.3|16533|16531|16534|16532|16525.7|16523.7|580
1641272100000|2022-01-04 04:55:00|16532.7|16530.7|16530.5|16528.5|16533.3|16531.3|16530|16528|313
1641272400000|2022-01-04 05:00:00|16530.7|16528.7|16530.1|16528.1|16534.2|16532.2|16529|16527|508
1641272700000|2022-01-04 05:05:00|16530.2|16528.2|16531.7|16529.7|16531.8|16529.8|16529.2|16527.2|141
1641273000000|2022-01-04 05:10:00|16531.8|16529.8|16535.6|16533.6|16538.1|16536.1|16531.8|16529.8|539
1641273300000|2022-01-04 05:15:00|16535.7|16533.7|16538.5|16536.5|16539.3|16537.3|16533|16531|385
1641273600000|2022-01-04 05:20:00|16538.3|16536.3|16541.2|16539.2|16541.3|16539.3|16537.2|16535.2|227
1641273900000|2022-01-04 05:25:00|16541|16539|16543.2|16541.2|16543.7|16541.7|16538.3|16536.3|257
1641274200000|2022-01-04 05:30:00|16543|16541|16541.8|16539.8|16544.2|16542.2|16540.5|16538.5|308
1641274500000|2022-01-04 05:35:00|16541.7|16539.7|16542.2|16540.2|16544.8|16542.8|16540.8|16538.8|377
1641274800000|2022-01-04 05:40:00|16542.1|16540.1|16541.5|16539.5|16544|16542|16541.2|16539.2|133
1641275100000|2022-01-04 05:45:00|16541.3|16539.3|16542.2|16540.2|16543|16541|16541.2|16539.2|121
1641275400000|2022-01-04 05:50:00|16542.1|16540.1|16543.6|16541.6|16543.6|16541.6|16539.1|16537.1|253
1641275700000|2022-01-04 05:55:00|16543.7|16541.7|16541|16539|16544.5|16542.5|16540.5|16538.5|448
1641276000000|2022-01-04 06:00:00|16541.1|16539.1|16543.5|16541.5|16544.2|16542.2|16541.1|16539.1|186
1641276300000|2022-01-04 06:05:00|16543.3|16541.3|16546|16544|16548.2|16546.2|16542.8|16540.8|307
1641276600000|2022-01-04 06:10:00|16546.7|16544.7|16546.3|16544.3|16548.6|16546.6|16545.8|16543.8|106
1641276900000|2022-01-04 06:15:00|16546.5|16544.5|16537.7|16535.7|16546.6|16544.6|16537.3|16535.3|839
1641277200000|2022-01-04 06:20:00|16537.6|16535.6|16537.6|16535.6|16538.1|16536.1|16534.7|16532.7|154
1641277500000|2022-01-04 06:25:00|16537.7|16535.7|16535.3|16533.3|16537.8|16535.8|16535|16533|105
1641277800000|2022-01-04 06:30:00|16535.2|16533.2|16536.2|16534.2|16537.2|16535.2|16534.5|16532.5|179
1641278100000|2022-01-04 06:35:00|16536.1|16534.1|16536.6|16534.6|16537.6|16535.6|16535.7|16533.7|130
1641278400000|2022-01-04 06:40:00|16536.7|16534.7|16536.1|16534.1|16539.6|16537.6|16535.2|16533.2|125
1641278700000|2022-01-04 06:45:00|16536|16534|16538|16536|16538.3|16536.3|16534.1|16532.1|128
1641279000000|2022-01-04 06:50:00|16537.7|16535.7|16539.3|16537.3|16540.5|16538.5|16536.3|16534.3|108
1641279300000|2022-01-04 06:55:00|16539.6|16537.6|16538.6|16536.6|16540.6|16538.6|16537|16535|161
1641279600000|2022-01-04 07:00:00|16538.7|16536.7|16530.7|16528.7|16538.8|16536.8|16528.1|16526.1|453
1641279900000|2022-01-04 07:05:00|16530.6|16528.6|16528.6|16526.6|16533.3|16531.3|16528|16526|242
1641280200000|2022-01-04 07:10:00|16528.7|16526.7|16532.6|16530.6|16533.1|16531.1|16527.6|16525.6|219
1641280500000|2022-01-04 07:15:00|16532.5|16530.5|16530.2|16528.2|16533.3|16531.3|16528.6|16526.6|173
1641280800000|2022-01-04 07:20:00|16530.1|16528.1|16530.7|16528.7|16531.3|16529.3|16528|16526|114
1641281100000|2022-01-04 07:25:00|16530.8|16528.8|16532.3|16530.3|16534.1|16532.1|16530.5|16528.5|126
1641281400000|2022-01-04 07:30:00|16532.5|16530.5|16534.3|16532.3|16536|16534|16532|16530|148
1641281700000|2022-01-04 07:35:00|16533.8|16531.8|16534.5|16532.5|16535.6|16533.6|16533.2|16531.2|91
1641282000000|2022-01-04 07:40:00|16534.3|16532.3|16539.7|16537.7|16540.3|16538.3|16533.6|16531.6|238
1641282300000|2022-01-04 07:45:00|16539.8|16537.8|16539.7|16537.7|16540.3|16538.3|16535.5|16533.5|199
1641282600000|2022-01-04 07:50:00|16539.8|16537.8|16543.8|16541.8|16546.6|16544.6|16538.8|16536.8|427
1641282900000|2022-01-04 07:55:00|16543.7|16541.7|16547.6|16545.6|16548|16546|16540.1|16538.1|243
1641283200000|2022-01-04 08:00:00|16548|16546|16531.1|16529.1|16548|16546|16526.2|16524.2|1351
1641283500000|2022-01-04 08:05:00|16531|16529|16530.7|16528.7|16535.3|16533.3|16526.8|16524.8|607
1641283800000|2022-01-04 08:10:00|16530.6|16528.6|16524|16522|16531|16529|16523.3|16521.3|461
1641284100000|2022-01-04 08:15:00|16523.6|16521.6|16524.5|16522.5|16527.5|16525.5|16512.5|16510.5|1260
1641284400000|2022-01-04 08:20:00|16524.3|16522.3|16529.5|16527.5|16529.7|16527.7|16518.7|16516.7|718
1641284700000|2022-01-04 08:25:00|16529.6|16527.6|16522.5|16520.5|16530|16528|16516|16514|637
1641285000000|2022-01-04 08:30:00|16522.3|16520.3|16516.1|16514.1|16524.7|16522.7|16513.8|16511.8|681
1641285300000|2022-01-04 08:35:00|16516|16514|16513.3|16511.3|16517.6|16515.6|16509.5|16507.5|647
1641285600000|2022-01-04 08:40:00|16513.2|16511.2|16493.3|16491.3|16514.8|16512.8|16492.8|16490.8|1313
1641285900000|2022-01-04 08:45:00|16493.5|16491.5|16501.1|16499.1|16503.2|16501.2|16493|16491|655
1641286200000|2022-01-04 08:50:00|16500|16498|16500.3|16498.3|16505|16503|16496.2|16494.2|372
1641286500000|2022-01-04 08:55:00|16500.6|16498.6|16496.1|16494.1|16500.7|16498.7|16492|16490|528
1641286800000|2022-01-04 09:00:00|16495.8|16493.8|16501.8|16499.8|16503.6|16501.6|16493.1|16491.1|523
1641287100000|2022-01-04 09:05:00|16501.7|16499.7|16504.5|16502.5|16504.8|16502.8|16499.8|16497.8|334
1641287400000|2022-01-04 09:10:00|16504.3|16502.3|16509.2|16507.2|16509.6|16507.6|16501.8|16499.8|430
1641287700000|2022-01-04 09:15:00|16509|16507|16514.6|16512.6|16514.6|16512.6|16507.3|16505.3|462
1641288000000|2022-01-04 09:20:00|16514.3|16512.3|16512.1|16510.1|16514.8|16512.8|16509.6|16507.6|374
1641288300000|2022-01-04 09:25:00|16512|16510|16513|16511|16513.7|16511.7|16510.2|16508.2|205
1641288600000|2022-01-04 09:30:00|16513.1|16511.1|16507.8|16505.8|16515.2|16513.2|16507.7|16505.7|328
1641288900000|2022-01-04 09:35:00|16507.7|16505.7|16514|16512|16514.5|16512.5|16507.6|16505.6|396
1641289200000|2022-01-04 09:40:00|16513.8|16511.8|16519.6|16517.6|16520.6|16518.6|16511.2|16509.2|374
1641289500000|2022-01-04 09:45:00|16519.5|16517.5|16520.3|16518.3|16522.2|16520.2|16518|16516|256
1641289800000|2022-01-04 09:50:00|16520.5|16518.5|16520.8|16518.8|16523.3|16521.3|16519.2|16517.2|169
1641290100000|2022-01-04 09:55:00|16521|16519|16526|16524|16526.8|16524.8|16519.6|16517.6|294
1641290400000|2022-01-04 10:00:00|16525.7|16523.7|16534.8|16532.8|16535.2|16533.2|16525.7|16523.7|593
1641290700000|2022-01-04 10:05:00|16535|16533|16535.1|16533.1|16536|16534|16529.8|16527.8|377
1641291000000|2022-01-04 10:10:00|16535|16533|16540.1|16538.1|16545|16543|16534.2|16532.2|705
1641291300000|2022-01-04 10:15:00|16539.8|16537.8|16542.8|16540.8|16543|16541|16536.5|16534.5|299
1641291600000|2022-01-04 10:20:00|16542.6|16540.6|16553.1|16551.1|16554|16552|16539.6|16537.6|941
1641291900000|2022-01-04 10:25:00|16553.2|16551.2|16553.3|16551.3|16555.2|16553.2|16549.3|16547.3|527
1641292200000|2022-01-04 10:30:00|16553.5|16551.5|16554.8|16552.8|16556|16554|16550.6|16548.6|394
1641292500000|2022-01-04 10:35:00|16554.5|16552.5|16550.5|16548.5|16555.5|16553.5|16547.3|16545.3|570
1641292800000|2022-01-04 10:40:00|16550.3|16548.3|16552.8|16550.8|16553.5|16551.5|16547.7|16545.7|342
1641293100000|2022-01-04 10:45:00|16553.1|16551.1|16551.7|16549.7|16554.6|16552.6|16546.8|16544.8|402
1641293400000|2022-01-04 10:50:00|16551.6|16549.6|16545.6|16543.6|16553|16551|16545.5|16543.5|298
1641293700000|2022-01-04 10:55:00|16545.5|16543.5|16552.5|16550.5|16553.5|16551.5|16545.3|16543.3|440
1641294000000|2022-01-04 11:00:00|16552.1|16550.1|16560.5|16558.5|16567.6|16565.6|16545.5|16543.5|1565
1641294300000|2022-01-04 11:05:00|16560.7|16558.7|16566.1|16564.1|16567.7|16565.7|16560.1|16558.1|431
1641294600000|2022-01-04 11:10:00|16566.2|16564.2|16566.1|16564.1|16567.6|16565.6|16562.6|16560.6|491
1641294900000|2022-01-04 11:15:00|16566|16564|16564.1|16562.1|16567.5|16565.5|16562.2|16560.2|254
1641295200000|2022-01-04 11:20:00|16564.5|16562.5|16560.5|16558.5|16570.8|16568.8|16559.8|16557.8|601
1641295500000|2022-01-04 11:25:00|16560.6|16558.6|16553.8|16551.8|16560.7|16558.7|16550.2|16548.2|519
1641295800000|2022-01-04 11:30:00|16553.7|16551.7|16551.8|16549.8|16557.5|16555.5|16551|16549|389
1641296100000|2022-01-04 11:35:00|16551.6|16549.6|16552.3|16550.3|16554.2|16552.2|16547.1|16545.1|381
1641296400000|2022-01-04 11:40:00|16552.5|16550.5|16554.6|16552.6|16555.1|16553.1|16548.7|16546.7|297
1641296700000|2022-01-04 11:45:00|16554.5|16552.5|16555.1|16553.1|16556.5|16554.5|16552.3|16550.3|226
1641297000000|2022-01-04 11:50:00|16555.3|16553.3|16554.7|16552.7|16556.6|16554.6|16550.3|16548.3|308
1641297300000|2022-01-04 11:55:00|16554.6|16552.6|16545.1|16543.1|16555.2|16553.2|16543.8|16541.8|402
1641297600000|2022-01-04 12:00:00|16545.2|16543.2|16543.2|16541.2|16548.1|16546.1|16542.6|16540.6|341
1641297900000|2022-01-04 12:05:00|16543.3|16541.3|16544.5|16542.5|16546.8|16544.8|16541.7|16539.7|259
1641298200000|2022-01-04 12:10:00|16544.6|16542.6|16539.7|16537.7|16548.3|16546.3|16539.7|16537.7|410
1641298500000|2022-01-04 12:15:00|16540.1|16538.1|16536.7|16534.7|16543.7|16541.7|16535.2|16533.2|681
1641298800000|2022-01-04 12:20:00|16536.6|16534.6|16523.1|16521.1|16538.3|16536.3|16521.6|16519.6|1031
1641299100000|2022-01-04 12:25:00|16523|16521|16504.5|16502.5|16523.1|16521.1|16498.2|16496.2|2419
1641299400000|2022-01-04 12:30:00|16504.6|16502.6|16516.1|16514.1|16516.2|16514.2|16502.1|16500.1|964
1641299700000|2022-01-04 12:35:00|16516.2|16514.2|16508.8|16506.8|16516.5|16514.5|16507.5|16505.5|680
1641300000000|2022-01-04 12:40:00|16508.7|16506.7|16513.6|16511.6|16519.1|16517.1|16507.5|16505.5|1047
1641300300000|2022-01-04 12:45:00|16513.8|16511.8|16510.8|16508.8|16518.6|16516.6|16509.8|16507.8|668
1641300600000|2022-01-04 12:50:00|16511.1|16509.1|16509.6|16507.6|16514.7|16512.7|16507.5|16505.5|643
1641300900000|2022-01-04 12:55:00|16509.8|16507.8|16522.7|16520.7|16525.2|16523.2|16509.3|16507.3|866
1641301200000|2022-01-04 13:00:00|16522.3|16520.3|16519|16517|16523|16521|16515|16513|648
1641301500000|2022-01-04 13:05:00|16518.8|16516.8|16524|16522|16526.5|16524.5|16518.2|16516.2|668
1641301800000|2022-01-04 13:10:00|16524.1|16522.1|16527.3|16525.3|16527.5|16525.5|16521.3|16519.3|545
1641302100000|2022-01-04 13:15:00|16527.2|16525.2|16531.7|16529.7|16532.8|16530.8|16523.6|16521.6|1144
1641302400000|2022-01-04 13:20:00|16531.6|16529.6|16536.6|16534.6|16539.2|16537.2|16527.7|16525.7|1245
1641302700000|2022-01-04 13:25:00|16536.7|16534.7|16531.1|16529.1|16538.5|16536.5|16525.6|16523.6|1051
1641303000000|2022-01-04 13:30:00|16531.2|16529.2|16520|16518|16534.1|16532.1|16519.5|16517.5|1042
1641303300000|2022-01-04 13:35:00|16519.8|16517.8|16521.3|16519.3|16522.1|16520.1|16511|16509|1288
1641303600000|2022-01-04 13:40:00|16521.2|16519.2|16525|16523|16527.7|16525.7|16518.7|16516.7|863
1641303900000|2022-01-04 13:45:00|16525.1|16523.1|16513.5|16511.5|16526|16524|16512.5|16510.5|909
1641304200000|2022-01-04 13:50:00|16513.3|16511.3|16530.5|16528.5|16532|16530|16513.3|16511.3|1512
1641304500000|2022-01-04 13:55:00|16530.6|16528.6|16530.3|16528.3|16533.2|16531.2|16527.5|16525.5|800
1641304800000|2022-01-04 14:00:00|16530.7|16528.7|16517.2|16515.2|16533.7|16531.7|16515.6|16513.6|968
1641305100000|2022-01-04 14:05:00|16517.8|16515.8|16523.3|16521.3|16524.3|16522.3|16517.5|16515.5|583
1641305400000|2022-01-04 14:10:00|16523.2|16521.2|16523.1|16521.1|16531.2|16529.2|16521.5|16519.5|698
1641305700000|2022-01-04 14:15:00|16523|16521|16520.7|16518.7|16526.8|16524.8|16518.3|16516.3|736
1641306000000|2022-01-04 14:20:00|16521.2|16519.2|16526.2|16524.2|16527.5|16525.5|16519.3|16517.3|689
1641306300000|2022-01-04 14:25:00|16524.5|16522.5|16516|16514|16525.8|16523.8|16509.5|16507.5|2786
1641306600000|2022-01-04 14:30:00|16515.5|16514.5|16492.6|16491.6|16518.5|16517.5|16475.2|16474.2|20134
1641306900000|2022-01-04 14:35:00|16492.1|16491.1|16496.7|16495.7|16509.5|16508.5|16479.8|16478.8|14164
1641307200000|2022-01-04 14:40:00|16497.1|16496.1|16496.8|16495.8|16507.3|16506.3|16474.1|16473.1|12823
1641307500000|2022-01-04 14:45:00|16497.1|16496.1|16480.5|16479.5|16509.2|16508.2|16478.8|16477.8|11313
1641307800000|2022-01-04 14:50:00|16479.3|16478.3|16471.3|16470.3|16480.7|16479.7|16450.3|16449.3|13968
1641308100000|2022-01-04 14:55:00|16471.7|16470.7|16465.7|16464.7|16476.7|16475.7|16457.5|16456.5|6473
1641308400000|2022-01-04 15:00:00|16466.3|16465.3|16420.7|16419.7|16470.7|16469.7|16412|16411|16347
1641308700000|2022-01-04 15:05:00|16420.5|16419.5|16423.3|16422.3|16427.2|16426.2|16413|16412|8923
1641309000000|2022-01-04 15:10:00|16424|16423|16396.9|16395.9|16427.2|16426.2|16389|16388|11981
1641309300000|2022-01-04 15:15:00|16397|16396|16380.2|16379.2|16404.3|16403.3|16372.9|16371.9|11677
1641309600000|2022-01-04 15:20:00|16379.4|16378.4|16394.7|16393.7|16400.9|16399.9|16377.2|16376.2|9595
1641309900000|2022-01-04 15:25:00|16394.8|16393.8|16412.2|16411.2|16414|16413|16378.2|16377.2|9254
1641310200000|2022-01-04 15:30:00|16411.4|16410.4|16369.5|16368.5|16413.9|16412.9|16360.7|16359.7|13123
1641310500000|2022-01-04 15:35:00|16369.4|16368.4|16317.2|16316.2|16373.4|16372.4|16313.7|16312.7|16259
1641310800000|2022-01-04 15:40:00|16317.3|16316.3|16294.4|16293.4|16331.9|16330.9|16284.7|16283.7|13033
1641311100000|2022-01-04 15:45:00|16294.2|16293.2|16306.2|16305.2|16317.2|16316.2|16289.4|16288.4|10032
1641311400000|2022-01-04 15:50:00|16305.9|16304.9|16267.9|16266.9|16306.9|16305.9|16267.4|16266.4|10284
1641311700000|2022-01-04 15:55:00|16267.8|16266.8|16233.7|16232.7|16269.3|16268.3|16230.2|16229.2|16430
1641312000000|2022-01-04 16:00:00|16233.9|16232.9|16198.4|16197.4|16236.4|16235.4|16170.2|16169.2|18819
1641312300000|2022-01-04 16:05:00|16198.3|16197.3|16202.4|16201.4|16213.9|16212.9|16193.9|16192.9|8745
1641312600000|2022-01-04 16:10:00|16202.8|16201.8|16212.9|16211.9|16218.4|16217.4|16186|16185|9586
1641312900000|2022-01-04 16:15:00|16212.4|16211.4|16213.7|16212.7|16216.2|16215.2|16183.7|16182.7|8038
1641313200000|2022-01-04 16:20:00|16213.9|16212.9|16193.2|16192.2|16218.7|16217.7|16175.7|16174.7|9560
1641313500000|2022-01-04 16:25:00|16193.9|16192.9|16202.9|16201.9|16203.4|16202.4|16174.8|16173.8|7690
1641313800000|2022-01-04 16:30:00|16202.4|16201.4|16218.9|16217.9|16221.9|16220.9|16193.9|16192.9|7998
1641314100000|2022-01-04 16:35:00|16219.3|16218.3|16236.2|16235.2|16238.2|16237.2|16214.2|16213.2|7128
1641314400000|2022-01-04 16:40:00|16235.7|16234.7|16239.4|16238.4|16240.2|16239.2|16216.9|16215.9|5625
1641314700000|2022-01-04 16:45:00|16238.9|16237.9|16247.5|16246.5|16258|16257|16237.2|16236.2|8423
1641315000000|2022-01-04 16:50:00|16247.4|16246.4|16236.9|16235.9|16248.7|16247.7|16224|16223|7204
1641315300000|2022-01-04 16:55:00|16236.8|16235.8|16212.4|16211.4|16240.2|16239.2|16207.5|16206.5|6981
1641315600000|2022-01-04 17:00:00|16212.3|16211.3|16196.7|16195.7|16225.3|16224.3|16194.2|16193.2|6657
1641315900000|2022-01-04 17:05:00|16196.8|16195.8|16197.8|16196.8|16207.3|16206.3|16186.7|16185.7|4945
1641316200000|2022-01-04 17:10:00|16197.7|16196.7|16222.7|16221.7|16225.7|16224.7|16196.2|16195.2|4794
1641316500000|2022-01-04 17:15:00|16222.2|16221.2|16225.3|16224.3|16238.7|16237.7|16219.5|16218.5|4930
1641316800000|2022-01-04 17:20:00|16225.2|16224.2|16219.2|16218.2|16236.7|16235.7|16215.9|16214.9|4525
1641317100000|2022-01-04 17:25:00|16219.3|16218.3|16217.4|16216.4|16226.9|16225.9|16214.8|16213.8|3667
1641317400000|2022-01-04 17:30:00|16217.7|16216.7|16213.7|16212.7|16223|16222|16204|16203|5320
1641317700000|2022-01-04 17:35:00|16213.9|16212.9|16212.4|16211.4|16224.4|16223.4|16209.4|16208.4|2862
1641318000000|2022-01-04 17:40:00|16213.5|16212.5|16208.5|16207.5|16216.5|16215.5|16202.3|16201.3|3038
1641318300000|2022-01-04 17:45:00|16208.9|16207.9|16209.8|16208.8|16228|16227|16201.2|16200.2|4040
1641318600000|2022-01-04 17:50:00|16210.5|16209.5|16199.8|16198.8|16216.3|16215.3|16196|16195|3211
1641318900000|2022-01-04 17:55:00|16199.7|16198.7|16190.4|16189.4|16206.3|16205.3|16183|16182|4827
1641319200000|2022-01-04 18:00:00|16190.5|16189.5|16203.5|16202.5|16211.3|16210.3|16182|16181|5426
1641319500000|2022-01-04 18:05:00|16202.8|16201.8|16215.8|16214.8|16229.9|16228.9|16201.8|16200.8|4704
1641319800000|2022-01-04 18:10:00|16215.3|16214.3|16206.5|16205.5|16218.5|16217.5|16203.5|16202.5|2541
1641320100000|2022-01-04 18:15:00|16207|16206|16193.4|16192.4|16212.3|16211.3|16192.5|16191.5|2916
1641320400000|2022-01-04 18:20:00|16193.3|16192.3|16200.8|16199.8|16202.8|16201.8|16188.2|16187.2|3479
1641320700000|2022-01-04 18:25:00|16201.3|16200.3|16205|16204|16222.3|16221.3|16195|16194|4629
1641321000000|2022-01-04 18:30:00|16205.3|16204.3|16179|16178|16207.8|16206.8|16168.5|16167.5|8807
1641321300000|2022-01-04 18:35:00|16178.9|16177.9|16193.3|16192.3|16202|16201|16172.3|16171.3|6109
1641321600000|2022-01-04 18:40:00|16192.5|16191.5|16190.9|16189.9|16199.9|16198.9|16183.8|16182.8|3140
1641321900000|2022-01-04 18:45:00|16191|16190|16186.7|16185.7|16199.8|16198.8|16185|16184|2409
1641322200000|2022-01-04 18:50:00|16186.8|16185.8|16172.3|16171.3|16187.9|16186.9|16165.7|16164.7|4763
1641322500000|2022-01-04 18:55:00|16172.5|16171.5|16153.8|16152.8|16174|16173|16148.7|16147.7|6858
1641322800000|2022-01-04 19:00:00|16153.7|16152.7|16173.5|16172.5|16175|16174|16151|16150|5025
1641323100000|2022-01-04 19:05:00|16172.8|16171.8|16159.5|16158.5|16179.3|16178.3|16158|16157|3285
1641323400000|2022-01-04 19:10:00|16159.8|16158.8|16184.2|16183.2|16184.9|16183.9|16155.5|16154.5|3921
1641323700000|2022-01-04 19:15:00|16184.4|16183.4|16189.7|16188.7|16192.8|16191.8|16177.3|16176.3|3378
1641324000000|2022-01-04 19:20:00|16189.8|16188.8|16176|16175|16193.7|16192.7|16173.5|16172.5|3200
1641324300000|2022-01-04 19:25:00|16175.8|16174.8|16180.8|16179.8|16189|16188|16173.8|16172.8|2617
1641324600000|2022-01-04 19:30:00|16179.5|16178.5|16207.9|16206.9|16218.8|16217.8|16178.5|16177.5|6622
1641324900000|2022-01-04 19:35:00|16208|16207|16201.5|16200.5|16210.3|16209.3|16197|16196|2974
1641325200000|2022-01-04 19:40:00|16201.4|16200.4|16224|16223|16226|16225|16201.3|16200.3|4145
1641325500000|2022-01-04 19:45:00|16224.2|16223.2|16226|16225|16232.3|16231.3|16213|16212|4463
1641325800000|2022-01-04 19:50:00|16226.3|16225.3|16232.5|16231.5|16236.9|16235.9|16222.8|16221.8|3718
1641326100000|2022-01-04 19:55:00|16232.7|16231.7|16232.5|16231.5|16235.5|16234.5|16223.9|16222.9|2995
1641326400000|2022-01-04 20:00:00|16232.7|16231.7|16251.4|16250.4|16252.3|16251.3|16230.8|16229.8|4839
1641326700000|2022-01-04 20:05:00|16251.5|16250.5|16252.9|16251.9|16256.3|16255.3|16246.9|16245.9|3388
1641327000000|2022-01-04 20:10:00|16253|16252|16267.5|16266.5|16272|16271|16251.9|16250.9|5849
1641327300000|2022-01-04 20:15:00|16268.5|16267.5|16275.5|16274.5|16276|16275|16258.9|16257.9|4849
1641327600000|2022-01-04 20:20:00|16274.7|16273.7|16283.3|16282.3|16294.8|16293.8|16273.5|16272.5|6486
1641327900000|2022-01-04 20:25:00|16283.2|16282.2|16293.7|16292.7|16294.4|16293.4|16276.4|16275.4|4281
1641328200000|2022-01-04 20:30:00|16293.4|16292.4|16288.4|16287.4|16299.3|16298.3|16275|16274|7225
1641328500000|2022-01-04 20:35:00|16287.9|16286.9|16294.7|16293.7|16299.8|16298.8|16278.8|16277.8|5777
1641328800000|2022-01-04 20:40:00|16294.9|16293.9|16299.7|16298.7|16304.3|16303.3|16284.5|16283.5|6830
1641329100000|2022-01-04 20:45:00|16300.2|16299.2|16315.4|16314.4|16317.4|16316.4|16292.9|16291.9|7112
1641329400000|2022-01-04 20:50:00|16314.2|16313.2|16297|16296|16331.4|16330.4|16293.4|16292.4|12676
1641329700000|2022-01-04 20:55:00|16296|16295|16280|16279|16305.2|16304.2|16276.8|16275.8|16219
1641330000000|2022-01-04 21:00:00|16279.7|16278.7|16272.7|16270.7|16282.6|16280.6|16266.9|16264.9|6055
1641330300000|2022-01-04 21:05:00|16272|16270|16271|16269|16275.7|16273.7|16268.1|16266.1|1445
1641330600000|2022-01-04 21:10:00|16270.9|16268.9|16260.1|16258.1|16271.9|16269.9|16259.5|16257.5|1852
1641330900000|2022-01-04 21:15:00|16261.6|16259.6|16268.9|16266.9|16269.2|16267.2|16259.6|16257.6|682
1641331200000|2022-01-04 21:20:00|16268.7|16266.7|16270|16268|16273.2|16271.2|16268.6|16266.6|558
1641331500000|2022-01-04 21:25:00|16270.1|16268.1|16264.7|16262.7|16271.2|16269.2|16263.9|16261.9|384
1641331800000|2022-01-04 21:30:00|16264.9|16262.9|16263.4|16261.4|16268.5|16266.5|16261.7|16259.7|360
1641332100000|2022-01-04 21:35:00|16263|16261|16264.6|16262.6|16267.5|16265.5|16262.6|16260.6|192
1641332400000|2022-01-04 21:40:00|16264.5|16262.5|16265.9|16263.9|16267.7|16265.7|16263.4|16261.4|319
1641332700000|2022-01-04 21:45:00|16265.7|16263.7|16267|16265|16268.2|16266.2|16263.1|16261.1|275
1641333000000|2022-01-04 21:50:00|16266.7|16264.7|16263.9|16261.9|16267.6|16265.6|16263.1|16261.1|188
1641333300000|2022-01-04 21:55:00|16264|16262|16270.1|16265.1|16271|16267.1|16264|16262|196
1641333600000|2022-01-04 22:00:00|16270|16265|16272.2|16267.2|16272.8|16267.8|16270|16265|0
1641333900000|2022-01-04 22:05:00|16272.3|16267.3|16269.9|16264.9|16272.5|16267.5|16269.9|16264.9|0
1641334200000|2022-01-04 22:10:00|16269.8|16264.8|16269.4|16264.4|16271.1|16266.1|16269|16264|0
1641334500000|2022-01-04 22:15:00|16269.3|16264.3|16269.6|16264.6|16270.6|16265.6|16269.2|16264.2|0
1641334800000|2022-01-04 22:20:00|16269.5|16264.5|16269.5|16264.5|16270|16265|16269|16264|0
1641335100000|2022-01-04 22:25:00|16268.3|16263.3|16269.1|16264.1|16269.5|16264.5|16267.7|16262.7|0
1641335400000|2022-01-04 22:30:00|16269|16264|16267.2|16262.2|16269.2|16264.2|16266.7|16261.7|0
1641335700000|2022-01-04 22:35:00|16267|16262|16267.2|16262.2|16267.2|16262.2|16265.8|16260.8|0
1641336000000|2022-01-04 22:40:00|16267.1|16262.1|16265.6|16260.6|16267.2|16262.2|16265.6|16260.6|0
1641336300000|2022-01-04 22:45:00|16265.7|16260.7|16266|16261|16266.1|16261.1|16265.6|16260.6|0
1641336600000|2022-01-04 22:50:00|16265.9|16260.9|16266|16261|16266.1|16261.1|16265.9|16260.9|0
1641336900000|2022-01-04 22:55:00|16265.2|16260.2|16262|16257|16265.8|16260.8|16262|16257|0
1641337200000|2022-01-04 23:00:00|16272.9|16270.9|16270.9|16268.9|16275|16273|16266.6|16264.6|774
1641337500000|2022-01-04 23:05:00|16271.1|16269.1|16265.2|16263.2|16273.9|16271.9|16264.5|16262.5|273
1641337800000|2022-01-04 23:10:00|16266.4|16264.4|16267.1|16265.1|16269.9|16267.9|16265.6|16263.6|217
1641338100000|2022-01-04 23:15:00|16267.4|16265.4|16255.4|16253.4|16267.4|16265.4|16255.4|16253.4|445
1641338400000|2022-01-04 23:20:00|16256.5|16254.5|16247.6|16245.6|16256.7|16254.7|16245.5|16243.5|663
1641338700000|2022-01-04 23:25:00|16247.5|16245.5|16250.1|16248.1|16255.5|16253.5|16244.9|16242.9|379
1641339000000|2022-01-04 23:30:00|16250|16248|16246.4|16244.4|16250.4|16248.4|16241.2|16239.2|362
1641339300000|2022-01-04 23:35:00|16246.1|16244.1|16246.4|16244.4|16248.5|16246.5|16244.2|16242.2|158
1641339600000|2022-01-04 23:40:00|16246.2|16244.2|16241.5|16239.5|16247.4|16245.4|16239.2|16237.2|264
1641339900000|2022-01-04 23:45:00|16241.4|16239.4|16236.7|16234.7|16242.7|16240.7|16236.2|16234.2|450
1641340200000|2022-01-04 23:50:00|16237.2|16235.2|16240.4|16238.4|16242.2|16240.2|16236.5|16234.5|199
1641340500000|2022-01-04 23:55:00|16240.2|16238.2|16240.4|16238.4|16242.4|16240.4|16237.7|16235.7|231
1641340800000|2022-01-05 00:00:00|16240.5|16238.5|16237.9|16235.9|16246.9|16244.9|16234.2|16232.2|738
1641341100000|2022-01-05 00:05:00|16238|16236|16234.4|16232.4|16240.2|16238.2|16230.6|16228.6|557
1641341400000|2022-01-05 00:10:00|16234.9|16232.9|16237.2|16235.2|16238.4|16236.4|16231.6|16229.6|304
1641341700000|2022-01-05 00:15:00|16237.4|16235.4|16232.4|16230.4|16239.9|16237.9|16232.2|16230.2|325
1641342000000|2022-01-05 00:20:00|16232.5|16230.5|16240|16238|16241.4|16239.4|16230.7|16228.7|346
1641342300000|2022-01-05 00:25:00|16240.1|16238.1|16238.1|16236.1|16240.1|16238.1|16236.9|16234.9|145
1641342600000|2022-01-05 00:30:00|16238.2|16236.2|16238|16236|16238.6|16236.6|16231.4|16229.4|352
1641342900000|2022-01-05 00:35:00|16238.1|16236.1|16235.9|16233.9|16240.9|16238.9|16231.6|16229.6|282
1641343200000|2022-01-05 00:40:00|16235.6|16233.6|16237|16235|16238.5|16236.5|16234.4|16232.4|131
1641343500000|2022-01-05 00:45:00|16236.9|16234.9|16236.5|16234.5|16238.5|16236.5|16234.6|16232.6|159
1641343800000|2022-01-05 00:50:00|16236.4|16234.4|16237.9|16235.9|16239.6|16237.6|16235|16233|194
1641344100000|2022-01-05 00:55:00|16238.4|16236.4|16239.7|16237.7|16240.4|16238.4|16237.6|16235.6|162
1641344400000|2022-01-05 01:00:00|16239.6|16237.6|16242.1|16240.1|16243.4|16241.4|16239.6|16237.6|298
1641344700000|2022-01-05 01:05:00|16242.2|16240.2|16241.9|16239.9|16244.6|16242.6|16241|16239|265
1641345000000|2022-01-05 01:10:00|16242|16240|16252.1|16250.1|16252.9|16250.9|16239.2|16237.2|455
1641345300000|2022-01-05 01:15:00|16252.4|16250.4|16253.7|16251.7|16262|16260|16251.9|16249.9|753
1641345600000|2022-01-05 01:20:00|16254|16252|16252.5|16250.5|16254.9|16252.9|16249.2|16247.2|240
1641345900000|2022-01-05 01:25:00|16252.4|16250.4|16246.5|16244.5|16252.7|16250.7|16245.9|16243.9|253
1641346200000|2022-01-05 01:30:00|16246.2|16244.2|16225.2|16223.2|16246.5|16244.5|16219.9|16217.9|1387
1641346500000|2022-01-05 01:35:00|16225.4|16223.4|16220.4|16218.4|16225.5|16223.5|16214|16212|870
1641346800000|2022-01-05 01:40:00|16220.2|16218.2|16218.2|16216.2|16222.1|16220.1|16214.2|16212.2|382
1641347100000|2022-01-05 01:45:00|16218.1|16216.1|16210.4|16208.4|16218.4|16216.4|16205.7|16203.7|741
1641347400000|2022-01-05 01:50:00|16210.2|16208.2|16214.4|16212.4|16218.6|16216.6|16209.1|16207.1|417
1641347700000|2022-01-05 01:55:00|16214.2|16212.2|16213.5|16211.5|16217.1|16215.1|16212|16210|237
1641348000000|2022-01-05 02:00:00|16214.1|16212.1|16214.6|16212.6|16222.2|16220.2|16212.9|16210.9|557
1641348300000|2022-01-05 02:05:00|16214.7|16212.7|16214.4|16212.4|16216.7|16214.7|16211.1|16209.1|208
1641348600000|2022-01-05 02:10:00|16214.2|16212.2|16220|16218|16223.7|16221.7|16214.1|16212.1|428
1641348900000|2022-01-05 02:15:00|16220.1|16218.1|16222.7|16220.7|16225.9|16223.9|16219.6|16217.6|409
1641349200000|2022-01-05 02:20:00|16222.9|16220.9|16219.7|16217.7|16223.5|16221.5|16218.5|16216.5|156
1641349500000|2022-01-05 02:25:00|16219.6|16217.6|16217.6|16215.6|16222|16220|16216.9|16214.9|272
1641349800000|2022-01-05 02:30:00|16217.7|16215.7|16223|16221|16225.5|16223.5|16213.2|16211.2|367
1641350100000|2022-01-05 02:35:00|16223.1|16221.1|16217.4|16215.4|16224.4|16222.4|16216.7|16214.7|261
1641350400000|2022-01-05 02:40:00|16217.2|16215.2|16217.1|16215.1|16218.4|16216.4|16213.4|16211.4|359
1641350700000|2022-01-05 02:45:00|16217.4|16215.4|16219.7|16217.7|16220.6|16218.6|16216.1|16214.1|275
1641351000000|2022-01-05 02:50:00|16219.6|16217.6|16223.2|16221.2|16226.1|16224.1|16219.2|16217.2|318
1641351300000|2022-01-05 02:55:00|16223.7|16221.7|16226|16224|16228.7|16226.7|16222|16220|247
1641351600000|2022-01-05 03:00:00|16226.1|16224.1|16226.4|16224.4|16229.2|16227.2|16225.2|16223.2|229
1641351900000|2022-01-05 03:05:00|16226.5|16224.5|16226.5|16224.5|16229.1|16227.1|16224.2|16222.2|148
1641352200000|2022-01-05 03:10:00|16226.4|16224.4|16219.6|16217.6|16226.5|16224.5|16218.6|16216.6|252
1641352500000|2022-01-05 03:15:00|16219.4|16217.4|16220|16218|16221.6|16219.6|16216.5|16214.5|219
1641352800000|2022-01-05 03:20:00|16220.1|16218.1|16221|16219|16223.2|16221.2|16218.4|16216.4|140
1641353100000|2022-01-05 03:25:00|16221.2|16219.2|16219.5|16217.5|16221.2|16219.2|16218.2|16216.2|118
1641353400000|2022-01-05 03:30:00|16219.4|16217.4|16220.5|16218.5|16222.7|16220.7|16218.4|16216.4|130
1641353700000|2022-01-05 03:35:00|16220.7|16218.7|16224|16222|16224.9|16222.9|16220.7|16218.7|166
1641354000000|2022-01-05 03:40:00|16223.9|16221.9|16223.2|16221.2|16224.1|16222.1|16222.6|16220.6|69
1641354300000|2022-01-05 03:45:00|16223.1|16221.1|16219.6|16217.6|16224.2|16222.2|16219.6|16217.6|98
1641354600000|2022-01-05 03:50:00|16219.7|16217.7|16221.7|16219.7|16222.2|16220.2|16218.5|16216.5|150
1641354900000|2022-01-05 03:55:00|16222.1|16220.1|16223.1|16221.1|16224.4|16222.4|16218.2|16216.2|178
1641355200000|2022-01-05 04:00:00|16223.2|16221.2|16223.7|16221.7|16225.2|16223.2|16222.1|16220.1|144
1641355500000|2022-01-05 04:05:00|16223.5|16221.5|16222|16220|16224.4|16222.4|16220.6|16218.6|74
1641355800000|2022-01-05 04:10:00|16222.1|16220.1|16221.2|16219.2|16222.9|16220.9|16220.6|16218.6|114
1641356100000|2022-01-05 04:15:00|16221.1|16219.1|16220.4|16218.4|16222.5|16220.5|16218.9|16216.9|107
1641356400000|2022-01-05 04:20:00|16220.2|16218.2|16221.2|16219.2|16221.9|16219.9|16219|16217|65
1641356700000|2022-01-05 04:25:00|16221.1|16219.1|16219.1|16217.1|16221.2|16219.2|16219|16217|102
1641357000000|2022-01-05 04:30:00|16218.9|16216.9|16215.7|16213.7|16219.2|16217.2|16214.4|16212.4|367
1641357300000|2022-01-05 04:35:00|16215.9|16213.9|16209.7|16207.7|16216.9|16214.9|16207.7|16205.7|398
1641357600000|2022-01-05 04:40:00|16210.2|16208.2|16211|16209|16212.2|16210.2|16209.4|16207.4|147
1641357900000|2022-01-05 04:45:00|16211.1|16209.1|16213.2|16211.2|16213.6|16211.6|16209.9|16207.9|132
1641358200000|2022-01-05 04:50:00|16213.4|16211.4|16211|16209|16213.7|16211.7|16210.5|16208.5|112
1641358500000|2022-01-05 04:55:00|16211.1|16209.1|16213|16211|16213|16211|16209.5|16207.5|99
1641358800000|2022-01-05 05:00:00|16212.9|16210.9|16205.1|16203.1|16214.6|16212.6|16201.7|16199.7|605
1641359100000|2022-01-05 05:05:00|16205|16203|16196.5|16194.5|16206.2|16204.2|16190.2|16188.2|657
1641359400000|2022-01-05 05:10:00|16196.4|16194.4|16206.5|16204.5|16207.2|16205.2|16195.4|16193.4|477
1641359700000|2022-01-05 05:15:00|16206.4|16204.4|16201.7|16199.7|16206.4|16204.4|16199.7|16197.7|205
1641360000000|2022-01-05 05:20:00|16201.6|16199.6|16199.7|16197.7|16202.6|16200.6|16197.1|16195.1|349
1641360300000|2022-01-05 05:25:00|16199.6|16197.6|16191.4|16189.4|16203.7|16201.7|16183.7|16181.7|621
1641360600000|2022-01-05 05:30:00|16191.9|16189.9|16187.6|16185.6|16195.7|16193.7|16187.1|16185.1|405
1641360900000|2022-01-05 05:35:00|16187.7|16185.7|16194|16192|16195|16193|16184.7|16182.7|356
1641361200000|2022-01-05 05:40:00|16193.7|16191.7|16190.5|16188.5|16195.5|16193.5|16190.4|16188.4|175
1641361500000|2022-01-05 05:45:00|16190.7|16188.7|16193.5|16191.5|16194.6|16192.6|16189.6|16187.6|133
1641361800000|2022-01-05 05:50:00|16193.6|16191.6|16192.2|16190.2|16193.7|16191.7|16188.5|16186.5|218
1641362100000|2022-01-05 05:55:00|16192.1|16190.1|16191.2|16189.2|16193.6|16191.6|16191|16189|148
1641362400000|2022-01-05 06:00:00|16191.1|16189.1|16193.5|16191.5|16195.1|16193.1|16190.5|16188.5|197
1641362700000|2022-01-05 06:05:00|16193.4|16191.4|16183.5|16181.5|16195.5|16193.5|16180|16178|522
1641363000000|2022-01-05 06:10:00|16184.2|16182.2|16189.2|16187.2|16190.4|16188.4|16183.7|16181.7|281
1641363300000|2022-01-05 06:15:00|16189.4|16187.4|16191.2|16189.2|16193.7|16191.7|16188.6|16186.6|171
1641363600000|2022-01-05 06:20:00|16190.9|16188.9|16192.9|16190.9|16195.5|16193.5|16190.9|16188.9|150
1641363900000|2022-01-05 06:25:00|16193|16191|16190.9|16188.9|16193.6|16191.6|16190|16188|106
1641364200000|2022-01-05 06:30:00|16191|16189|16193.4|16191.4|16194.6|16192.6|16188.5|16186.5|249
1641364500000|2022-01-05 06:35:00|16193.2|16191.2|16194.1|16192.1|16197.2|16195.2|16192.2|16190.2|249
1641364800000|2022-01-05 06:40:00|16194.2|16192.2|16210.1|16208.1|16210.5|16208.5|16193.5|16191.5|749
1641365100000|2022-01-05 06:45:00|16210|16208|16217.4|16215.4|16220|16218|16210|16208|662
1641365400000|2022-01-05 06:50:00|16217.2|16215.2|16215.2|16213.2|16218.9|16216.9|16215|16213|172
1641365700000|2022-01-05 06:55:00|16216.6|16214.6|16216.5|16214.5|16222.2|16220.2|16215.6|16213.6|330
1641366000000|2022-01-05 07:00:00|16216.4|16214.4|16219|16217|16220.5|16218.5|16209.6|16207.6|441
1641366300000|2022-01-05 07:05:00|16219.1|16217.1|16226.5|16224.5|16226.7|16224.7|16217.6|16215.6|420
1641366600000|2022-01-05 07:10:00|16226.6|16224.6|16224.2|16222.2|16229.2|16227.2|16221.1|16219.1|347
1641366900000|2022-01-05 07:15:00|16224.1|16222.1|16225.5|16223.5|16226.6|16224.6|16222.1|16220.1|213
1641367200000|2022-01-05 07:20:00|16225.1|16223.1|16219.5|16217.5|16225.6|16223.6|16218.2|16216.2|287
1641367500000|2022-01-05 07:25:00|16219.4|16217.4|16212.7|16210.7|16221.7|16219.7|16212.1|16210.1|423
1641367800000|2022-01-05 07:30:00|16212.6|16210.6|16216|16214|16217.4|16215.4|16210.9|16208.9|238
1641368100000|2022-01-05 07:35:00|16215.9|16213.9|16203.9|16201.9|16219.4|16217.4|16203.6|16201.6|449
1641368400000|2022-01-05 07:40:00|16204|16202|16212.4|16210.4|16214.6|16212.6|16202.6|16200.6|368
1641368700000|2022-01-05 07:45:00|16212.2|16210.2|16236.2|16234.2|16237|16235|16212|16210|958
1641369000000|2022-01-05 07:50:00|16236.1|16234.1|16229.6|16227.6|16240|16238|16229.5|16227.5|475
1641369300000|2022-01-05 07:55:00|16230|16228|16225.2|16223.2|16233.5|16231.5|16224.2|16222.2|269
1641369600000|2022-01-05 08:00:00|16225.1|16223.1|16217|16215|16239.5|16237.5|16216.4|16214.4|1072
1641369900000|2022-01-05 08:05:00|16216.9|16214.9|16231|16229|16231.4|16229.4|16212.6|16210.6|1448
1641370200000|2022-01-05 08:10:00|16231.1|16229.1|16230.1|16228.1|16236.5|16234.5|16220.4|16218.4|721
1641370500000|2022-01-05 08:15:00|16230|16228|16225.4|16223.4|16236.6|16234.6|16225.4|16223.4|666
1641370800000|2022-01-05 08:20:00|16225.5|16223.5|16231.2|16229.2|16231.2|16229.2|16211.5|16209.5|828
1641371100000|2022-01-05 08:25:00|16230.6|16228.6|16227.2|16225.2|16234|16232|16224.5|16222.5|681
1641371400000|2022-01-05 08:30:00|16227.5|16225.5|16224|16222|16235.4|16233.4|16223.6|16221.6|542
1641371700000|2022-01-05 08:35:00|16224.1|16222.1|16227.1|16225.1|16227.4|16225.4|16219.2|16217.2|526
1641372000000|2022-01-05 08:40:00|16227.2|16225.2|16231.5|16229.5|16235.2|16233.2|16227.2|16225.2|320
1641372300000|2022-01-05 08:45:00|16231.6|16229.6|16223.7|16221.7|16234.1|16232.1|16223.6|16221.6|263
1641372600000|2022-01-05 08:50:00|16223.9|16221.9|16225.5|16223.5|16228.9|16226.9|16222.5|16220.5|238
1641372900000|2022-01-05 08:55:00|16225.4|16223.4|16230.4|16228.4|16232.6|16230.6|16220.6|16218.6|356
1641373200000|2022-01-05 09:00:00|16230.2|16228.2|16233.2|16231.2|16237.6|16235.6|16224.9|16222.9|592
1641373500000|2022-01-05 09:05:00|16233.1|16231.1|16238.1|16236.1|16245.9|16243.9|16231.7|16229.7|742
1641373800000|2022-01-05 09:10:00|16238.2|16236.2|16238|16236|16239.7|16237.7|16227.2|16225.2|775
1641374100000|2022-01-05 09:15:00|16238.1|16236.1|16241.9|16239.9|16253.2|16251.2|16235.2|16233.2|1196
1641374400000|2022-01-05 09:20:00|16242.1|16240.1|16243.6|16241.6|16249.1|16247.1|16238.2|16236.2|471
1641374700000|2022-01-05 09:25:00|16243.5|16241.5|16239.7|16237.7|16245|16243|16238.6|16236.6|265
1641375000000|2022-01-05 09:30:00|16239.6|16237.6|16239.7|16237.7|16242.1|16240.1|16234.7|16232.7|375
1641375300000|2022-01-05 09:35:00|16239.5|16237.5|16236.1|16234.1|16242.4|16240.4|16235.7|16233.7|428
1641375600000|2022-01-05 09:40:00|16235.7|16233.7|16236.5|16234.5|16239.9|16237.9|16233.2|16231.2|389
1641375900000|2022-01-05 09:45:00|16236|16234|16234.9|16232.9|16240.2|16238.2|16228.5|16226.5|506
1641376200000|2022-01-05 09:50:00|16234.7|16232.7|16240|16238|16241.1|16239.1|16234.1|16232.1|213
1641376500000|2022-01-05 09:55:00|16240.1|16238.1|16241.1|16239.1|16245.6|16243.6|16236.6|16234.6|310
1641376800000|2022-01-05 10:00:00|16241|16239|16250.2|16248.2|16255.4|16253.4|16238.2|16236.2|565
1641377100000|2022-01-05 10:05:00|16250.4|16248.4|16257|16255|16260.5|16258.5|16248.7|16246.7|594
1641377400000|2022-01-05 10:10:00|16257.5|16255.5|16249.5|16247.5|16258.7|16256.7|16246.4|16244.4|605
1641377700000|2022-01-05 10:15:00|16249.2|16247.2|16250|16248|16251.5|16249.5|16247.5|16245.5|165
1641378000000|2022-01-05 10:20:00|16250.1|16248.1|16248.7|16246.7|16254.5|16252.5|16246.2|16244.2|350
1641378300000|2022-01-05 10:25:00|16248.6|16246.6|16256.7|16254.7|16257.5|16255.5|16248.4|16246.4|169
1641378600000|2022-01-05 10:30:00|16257|16255|16250.4|16248.4|16267|16265|16248|16246|1309
1641378900000|2022-01-05 10:35:00|16250.2|16248.2|16240.6|16238.6|16252|16250|16237.6|16235.6|560
1641379200000|2022-01-05 10:40:00|16240.7|16238.7|16234.4|16232.4|16243|16241|16232.5|16230.5|481
1641379500000|2022-01-05 10:45:00|16234|16232|16236.6|16234.6|16237.5|16235.5|16231.6|16229.6|283
1641379800000|2022-01-05 10:50:00|16236.5|16234.5|16233.7|16231.7|16240|16238|16230.7|16228.7|341
1641380100000|2022-01-05 10:55:00|16233.9|16231.9|16234|16232|16242.4|16240.4|16233.5|16231.5|313
1641380400000|2022-01-05 11:00:00|16233.9|16231.9|16228.4|16226.4|16239.2|16237.2|16226|16224|660
1641380700000|2022-01-05 11:05:00|16228.5|16226.5|16222.4|16220.4|16230.6|16228.6|16215.7|16213.7|744
1641381000000|2022-01-05 11:10:00|16222.2|16220.2|16227|16225|16229.7|16227.7|16217.6|16215.6|341
1641381300000|2022-01-05 11:15:00|16227.1|16225.1|16224.7|16222.7|16230.5|16228.5|16222.1|16220.1|384
1641381600000|2022-01-05 11:20:00|16224.6|16222.6|16218.5|16216.5|16228.6|16226.6|16218.2|16216.2|393
1641381900000|2022-01-05 11:25:00|16218.4|16216.4|16214.9|16212.9|16222.5|16220.5|16212.4|16210.4|809
1641382200000|2022-01-05 11:30:00|16214.7|16212.7|16211|16209|16219.7|16217.7|16210.2|16208.2|345
1641382500000|2022-01-05 11:35:00|16210.9|16208.9|16213.5|16211.5|16215.1|16213.1|16206.5|16204.5|572
1641382800000|2022-01-05 11:40:00|16213.6|16211.6|16217.9|16215.9|16220.7|16218.7|16212.9|16210.9|432
1641383100000|2022-01-05 11:45:00|16218|16216|16223.2|16221.2|16224.2|16222.2|16216.1|16214.1|324
1641383400000|2022-01-05 11:50:00|16223.1|16221.1|16224.5|16222.5|16230.2|16228.2|16218.2|16216.2|544
1641383700000|2022-01-05 11:55:00|16224.6|16222.6|16226.9|16224.9|16229.2|16227.2|16223.6|16221.6|210
1641384000000|2022-01-05 12:00:00|16226.7|16224.7|16227.4|16225.4|16233.5|16231.5|16225|16223|533
1641384300000|2022-01-05 12:05:00|16227.2|16225.2|16230.9|16228.9|16233|16231|16219|16217|510
1641384600000|2022-01-05 12:10:00|16230.1|16228.1|16234.9|16232.9|16236.7|16234.7|16229.5|16227.5|332
1641384900000|2022-01-05 12:15:00|16235.5|16233.5|16230.7|16228.7|16236.7|16234.7|16230.2|16228.2|385
1641385200000|2022-01-05 12:20:00|16230.9|16228.9|16220.2|16218.2|16232.4|16230.4|16219.7|16217.7|459
1641385500000|2022-01-05 12:25:00|16220.4|16218.4|16231|16229|16232.6|16230.6|16217.5|16215.5|410
1641385800000|2022-01-05 12:30:00|16230.9|16228.9|16229.2|16227.2|16234.5|16232.5|16228.5|16226.5|264
1641386100000|2022-01-05 12:35:00|16229.5|16227.5|16225.2|16223.2|16232.4|16230.4|16224.6|16222.6|568
1641386400000|2022-01-05 12:40:00|16225.4|16223.4|16221.2|16219.2|16225.7|16223.7|16218.2|16216.2|374
1641386700000|2022-01-05 12:45:00|16221.4|16219.4|16203.2|16201.2|16222.4|16220.4|16203.1|16201.1|954
1641387000000|2022-01-05 12:50:00|16204.7|16202.7|16208.7|16206.7|16209|16207|16203.4|16201.4|549
1641387300000|2022-01-05 12:55:00|16208.6|16206.6|16218.4|16216.4|16218.4|16216.4|16205.7|16203.7|746
1641387600000|2022-01-05 13:00:00|16218.2|16216.2|16221|16219|16226.1|16224.1|16217.4|16215.4|929
1641387900000|2022-01-05 13:05:00|16221.1|16219.1|16220.2|16218.2|16226|16224|16219|16217|721
1641388200000|2022-01-05 13:10:00|16219.1|16217.1|16207|16205|16219.1|16217.1|16203.2|16201.2|1096
1641388500000|2022-01-05 13:15:00|16205.1|16203.1|16215.9|16213.9|16222.4|16220.4|16191.5|16189.5|2809
1641388800000|2022-01-05 13:20:00|16215|16213|16211.2|16209.2|16215.2|16213.2|16204.1|16202.1|934
1641389100000|2022-01-05 13:25:00|16211.4|16209.4|16215.7|16213.7|16221.6|16219.6|16210.7|16208.7|950
1641389400000|2022-01-05 13:30:00|16215.6|16213.6|16222.7|16220.7|16225.5|16223.5|16210.2|16208.2|1235
1641389700000|2022-01-05 13:35:00|16222.6|16220.6|16218.5|16216.5|16228.1|16226.1|16215.1|16213.1|1095
1641390000000|2022-01-05 13:40:00|16218.6|16216.6|16219.5|16217.5|16222.6|16220.6|16213.1|16211.1|735
1641390300000|2022-01-05 13:45:00|16219.6|16217.6|16211.5|16209.5|16224.1|16222.1|16205|16203|1143
1641390600000|2022-01-05 13:50:00|16211.2|16209.2|16225.6|16223.6|16227.2|16225.2|16209|16207|839
1641390900000|2022-01-05 13:55:00|16225.4|16223.4|16230.7|16228.7|16237.6|16235.6|16224.4|16222.4|1597
1641391200000|2022-01-05 14:00:00|16230.5|16228.5|16205.4|16203.4|16233.1|16231.1|16203.1|16201.1|2495
1641391500000|2022-01-05 14:05:00|16205.2|16203.2|16199.5|16197.5|16206.7|16204.7|16196.1|16194.1|1286
1641391800000|2022-01-05 14:10:00|16200|16198|16217.4|16215.4|16219.1|16217.1|16198.7|16196.7|1543
1641392100000|2022-01-05 14:15:00|16217.6|16215.6|16218.2|16216.2|16222.4|16220.4|16214.6|16212.6|827
1641392400000|2022-01-05 14:20:00|16218.5|16216.5|16219.1|16217.1|16221.7|16219.7|16209.7|16207.7|803
1641392700000|2022-01-05 14:25:00|16220.9|16218.9|16208|16206|16220.9|16218.9|16204.6|16202.6|1958
1641393000000|2022-01-05 14:30:00|16207.5|16206.5|16122.9|16121.9|16221.7|16220.7|16121.4|16120.4|24448
1641393300000|2022-01-05 14:35:00|16123.4|16122.4|16162.9|16161.9|16181.1|16180.1|16110.6|16109.6|18646
1641393600000|2022-01-05 14:40:00|16163.5|16162.5|16185.4|16184.4|16214|16213|16161.1|16160.1|14397
1641393900000|2022-01-05 14:45:00|16186|16185|16179.1|16178.1|16199.4|16198.4|16157.1|16156.1|11221
1641394200000|2022-01-05 14:50:00|16179.6|16178.6|16210.6|16209.6|16232.1|16231.1|16162.6|16161.6|14503
1641394500000|2022-01-05 14:55:00|16210.4|16209.4|16220.1|16219.1|16225.1|16224.1|16191.4|16190.4|10061
1641394800000|2022-01-05 15:00:00|16220.2|16219.2|16211|16210|16254.6|16253.6|16197.6|16196.6|13862
1641395100000|2022-01-05 15:05:00|16211.2|16210.2|16202.4|16201.4|16227.7|16226.7|16198.9|16197.9|7892
1641395400000|2022-01-05 15:10:00|16203.8|16202.8|16191|16190|16214|16213|16183.3|16182.3|9094
1641395700000|2022-01-05 15:15:00|16190.8|16189.8|16179.8|16178.8|16200.3|16199.3|16164.3|16163.3|8548
1641396000000|2022-01-05 15:20:00|16179.5|16178.5|16190.9|16189.9|16202.4|16201.4|16177.5|16176.5|7648
1641396300000|2022-01-05 15:25:00|16191|16190|16205.8|16204.8|16229.7|16228.7|16190.8|16189.8|8917
1641396600000|2022-01-05 15:30:00|16205.7|16204.7|16154.8|16153.8|16206.3|16205.3|16151.3|16150.3|10016
1641396900000|2022-01-05 15:35:00|16154.9|16153.9|16146.5|16145.5|16169.5|16168.5|16132.5|16131.5|8110
1641397200000|2022-01-05 15:40:00|16146.2|16145.2|16152.5|16151.5|16166.5|16165.5|16139.4|16138.4|6428
1641397500000|2022-01-05 15:45:00|16152|16151|16151|16150|16157.3|16156.3|16131.3|16130.3|5939
1641397800000|2022-01-05 15:50:00|16150.9|16149.9|16159.8|16158.8|16164|16163|16135.5|16134.5|5377
1641398100000|2022-01-05 15:55:00|16159.9|16158.9|16180.8|16179.8|16184.5|16183.5|16158.7|16157.7|6498
1641398400000|2022-01-05 16:00:00|16181.5|16180.5|16166.5|16165.5|16195.9|16194.9|16165.5|16164.5|6012
1641398700000|2022-01-05 16:05:00|16166|16165|16158.3|16157.3|16175.3|16174.3|16151.3|16150.3|5049
1641399000000|2022-01-05 16:10:00|16158.2|16157.2|16163.7|16162.7|16163.7|16162.7|16141.7|16140.7|5532
1641399300000|2022-01-05 16:15:00|16163.4|16162.4|16156.4|16155.4|16180.8|16179.8|16154.3|16153.3|5871
1641399600000|2022-01-05 16:20:00|16156.5|16155.5|16156|16155|16168|16167|16150.3|16149.3|4178
1641399900000|2022-01-05 16:25:00|16156.5|16155.5|16178.8|16177.8|16180.3|16179.3|16154.9|16153.9|4076
1641400200000|2022-01-05 16:30:00|16179|16178|16152.8|16151.8|16186.3|16185.3|16146.8|16145.8|6313
1641400500000|2022-01-05 16:35:00|16153.3|16152.3|16162.5|16161.5|16165.5|16164.5|16146.8|16145.8|4203
1641400800000|2022-01-05 16:40:00|16162.4|16161.4|16136.8|16135.8|16168.4|16167.4|16133|16132|6503
1641401100000|2022-01-05 16:45:00|16137.8|16136.8|16137.2|16136.2|16143.5|16142.5|16126.3|16125.3|5244
1641401400000|2022-01-05 16:50:00|16137.3|16136.3|16135.8|16134.8|16148.2|16147.2|16133.2|16132.2|3723
1641401700000|2022-01-05 16:55:00|16135.3|16134.3|16141.9|16140.9|16150.4|16149.4|16135|16134|2950
1641402000000|2022-01-05 17:00:00|16141.8|16140.8|16153.5|16152.5|16157.2|16156.2|16128.8|16127.8|4790
1641402300000|2022-01-05 17:05:00|16152.3|16151.3|16129.3|16128.3|16159.2|16158.2|16123.5|16122.5|5380
1641402600000|2022-01-05 17:10:00|16129.2|16128.2|16136.5|16135.5|16139.5|16138.5|16126.2|16125.2|3604
1641402900000|2022-01-05 17:15:00|16135.8|16134.8|16141.5|16140.5|16152.2|16151.2|16129.3|16128.3|4180
1641403200000|2022-01-05 17:20:00|16141.4|16140.4|16145.8|16144.8|16153.9|16152.9|16133.7|16132.7|3101
1641403500000|2022-01-05 17:25:00|16145.7|16144.7|16138.5|16137.5|16150.9|16149.9|16135.8|16134.8|3790
1641403800000|2022-01-05 17:30:00|16138.7|16137.7|16111.8|16110.8|16139.5|16138.5|16102.8|16101.8|8564
1641404100000|2022-01-05 17:35:00|16112.3|16111.3|16077.5|16076.5|16115.2|16114.2|16076.3|16075.3|9464
1641404400000|2022-01-05 17:40:00|16078.4|16077.4|16073.4|16072.4|16089.8|16088.8|16065.3|16064.3|7471
1641404700000|2022-01-05 17:45:00|16073.2|16072.2|16072.8|16071.8|16078.4|16077.4|16063.4|16062.4|5507
1641405000000|2022-01-05 17:50:00|16072.9|16071.9|16075.9|16074.9|16077.9|16076.9|16062.8|16061.8|3485
1641405300000|2022-01-05 17:55:00|16075.7|16074.7|16060.9|16059.9|16076.2|16075.2|16055.9|16054.9|4683
1641405600000|2022-01-05 18:00:00|16061.2|16060.2|16059.4|16058.4|16067.7|16066.7|16052.4|16051.4|4765
1641405900000|2022-01-05 18:05:00|16059.9|16058.9|16047.8|16046.8|16062|16061|16042.2|16041.2|4579
1641406200000|2022-01-05 18:10:00|16047.7|16046.7|16057.7|16056.7|16058.3|16057.3|16035.8|16034.8|6177
1641406500000|2022-01-05 18:15:00|16057.4|16056.4|16063.4|16062.4|16072.5|16071.5|16057.4|16056.4|5116
1641406800000|2022-01-05 18:20:00|16063.7|16062.7|16079.9|16078.9|16087|16086|16062.7|16061.7|5276
1641407100000|2022-01-05 18:25:00|16080.2|16079.2|16083.8|16082.8|16091.7|16090.7|16077.4|16076.4|4611
1641407400000|2022-01-05 18:30:00|16084.2|16083.2|16088.7|16087.7|16096.5|16095.5|16077.7|16076.7|4221
1641407700000|2022-01-05 18:35:00|16089|16088|16080.7|16079.7|16092.5|16091.5|16073.2|16072.2|3865
1641408000000|2022-01-05 18:40:00|16080.9|16079.9|16078.4|16077.4|16089.9|16088.9|16073.7|16072.7|2555
1641408300000|2022-01-05 18:45:00|16078.3|16077.3|16064.7|16063.7|16085.9|16084.9|16062.4|16061.4|3083
1641408600000|2022-01-05 18:50:00|16064.2|16063.2|16074.2|16073.2|16079.9|16078.9|16063.4|16062.4|2826
1641408900000|2022-01-05 18:55:00|16074.4|16073.4|16075.2|16074.2|16082|16081|16065.9|16064.9|2484
1641409200000|2022-01-05 19:00:00|16074.9|16073.9|16046|16045|16137.2|16136.2|16043.3|16042.3|17996
1641409500000|2022-01-05 19:05:00|16045.8|16044.8|16036|16035|16073.8|16072.8|16013.4|16012.4|20125
1641409800000|2022-01-05 19:10:00|16036.9|16035.9|15992.8|15991.8|16038.2|16037.2|15976.3|15975.3|15567
1641410100000|2022-01-05 19:15:00|15992|15991|15985.9|15984.9|16015.9|16014.9|15982.4|15981.4|10093
1641410400000|2022-01-05 19:20:00|15985.8|15984.8|15980.7|15979.7|16000.3|15999.3|15967.7|15966.7|8790
1641410700000|2022-01-05 19:25:00|15980.8|15979.8|15981.5|15980.5|16003.9|16002.9|15966.4|15965.4|11026
1641411000000|2022-01-05 19:30:00|15981.7|15980.7|15950.9|15949.9|16004.7|16003.7|15948.2|15947.2|11730
1641411300000|2022-01-05 19:35:00|15950.7|15949.7|15939.2|15938.2|15969.8|15968.8|15930.4|15929.4|10150
1641411600000|2022-01-05 19:40:00|15939.5|15938.5|15903.3|15902.3|15939.7|15938.7|15899.3|15898.3|12311
1641411900000|2022-01-05 19:45:00|15903.4|15902.4|15926.9|15925.9|15926.9|15925.9|15888.4|15887.4|13286
1641412200000|2022-01-05 19:50:00|15926|15925|15930.9|15929.9|15937.4|15936.4|15912.8|15911.8|8926
1641412500000|2022-01-05 19:55:00|15930.7|15929.7|15908.3|15907.3|15930.7|15929.7|15904.2|15903.2|7275
1641412800000|2022-01-05 20:00:00|15908.4|15907.4|15864.2|15863.2|15909.7|15908.7|15862.7|15861.7|9795
1641413100000|2022-01-05 20:05:00|15864|15863|15849.3|15848.3|15874.9|15873.9|15824.4|15823.4|11432
1641413400000|2022-01-05 20:10:00|15849.2|15848.2|15882.9|15881.9|15888.2|15887.2|15841.4|15840.4|10145
1641413700000|2022-01-05 20:15:00|15883.2|15882.2|15851.9|15850.9|15883.2|15882.2|15844.4|15843.4|9247
1641414000000|2022-01-05 20:20:00|15852.5|15851.5|15857.9|15856.9|15866.3|15865.3|15827.6|15826.6|8827
1641414300000|2022-01-05 20:25:00|15858|15857|15843.6|15842.6|15872.9|15871.9|15838.5|15837.5|7275
1641414600000|2022-01-05 20:30:00|15844.4|15843.4|15859.9|15858.9|15864.1|15863.1|15831.9|15830.9|9572
1641414900000|2022-01-05 20:35:00|15859.6|15858.6|15872.9|15871.9|15890.9|15889.9|15843.9|15842.9|9541
1641415200000|2022-01-05 20:40:00|15872.6|15871.6|15855.1|15854.1|15888.4|15887.4|15854.4|15853.4|7707
1641415500000|2022-01-05 20:45:00|15855.3|15854.3|15834.5|15833.5|15861.4|15860.4|15833.3|15832.3|9776
1641415800000|2022-01-05 20:50:00|15835.1|15834.1|15822.6|15821.6|15856.1|15855.1|15819.5|15818.5|15034
1641416100000|2022-01-05 20:55:00|15822.9|15821.9|15774.3|15773.3|15829.1|15828.1|15769.3|15768.3|23938
1641416400000|2022-01-05 21:00:00|15774.2|15773.2|15779.3|15777.3|15788.2|15786.2|15766.6|15764.6|9965
1641416700000|2022-01-05 21:05:00|15779.5|15777.5|15786.7|15784.7|15795.1|15793.1|15777.1|15775.1|5396
1641417000000|2022-01-05 21:10:00|15787.2|15785.2|15800.5|15798.5|15803.5|15801.5|15780.8|15778.8|3058
1641417300000|2022-01-05 21:15:00|15800.6|15798.6|15798.2|15796.2|15802.7|15800.7|15793.7|15791.7|893
1641417600000|2022-01-05 21:20:00|15798.1|15796.1|15794.1|15792.1|15800.1|15798.1|15792.2|15790.2|416
1641417900000|2022-01-05 21:25:00|15794.2|15792.2|15789.2|15787.2|15794.3|15792.3|15786.8|15784.8|438
1641418200000|2022-01-05 21:30:00|15789.6|15787.6|15786.8|15784.8|15792.7|15790.7|15786|15784|351
1641418500000|2022-01-05 21:35:00|15787|15785|15783.5|15781.5|15789|15787|15783.2|15781.2|349
1641418800000|2022-01-05 21:40:00|15783.2|15781.2|15775|15773|15784|15782|15774.2|15772.2|618
1641419100000|2022-01-05 21:45:00|15776.1|15774.1|15769.6|15767.6|15781|15779|15769.3|15767.3|719
1641419400000|2022-01-05 21:50:00|15769.7|15767.7|15770.7|15768.7|15775.1|15773.1|15769.3|15767.3|514
1641419700000|2022-01-05 21:55:00|15771.1|15769.1|15765.2|15760.2|15771.2|15769.2|15763.2|15759.9|879
1641420000000|2022-01-05 22:00:00|15765.1|15760.1|15765.2|15760.2|15765.9|15760.9|15763.2|15758.2|0
1641420300000|2022-01-05 22:05:00|15766|15761|15768.8|15763.8|15769.1|15764.1|15765.1|15760.1|0
1641420600000|2022-01-05 22:10:00|15768.6|15763.6|15772|15767|15773.6|15768.6|15768.6|15763.6|0
1641420900000|2022-01-05 22:15:00|15771.7|15766.7|15772.1|15767.1|15772.7|15767.7|15771.3|15766.3|0
1641421200000|2022-01-05 22:20:00|15771.5|15766.5|15772.5|15767.5|15772.5|15767.5|15771.5|15766.5|0
1641421500000|2022-01-05 22:25:00|15772.6|15767.6|15772.6|15767.6|15773.2|15768.2|15771.7|15766.7|0
1641421800000|2022-01-05 22:30:00|15772.5|15767.5|15772.5|15767.5|15772.7|15767.7|15771.6|15766.6|0
1641422100000|2022-01-05 22:35:00|15772.7|15767.7|15771.6|15766.6|15772.7|15767.7|15771.6|15766.6|0
1641422400000|2022-01-05 22:40:00|15771.5|15766.5|15771.6|15766.6|15771.6|15766.6|15771.2|15766.2|0
1641422700000|2022-01-05 22:45:00|15771.4|15766.4|15773.9|15768.9|15773.9|15768.9|15771.3|15766.3|0
1641423000000|2022-01-05 22:50:00|15774|15769|15775.5|15770.5|15779|15774|15774|15769|0
1641423300000|2022-01-05 22:55:00|15776.8|15771.8|15776.6|15771.6|15778.8|15773.8|15775|15770|0
1641423600000|2022-01-05 23:00:00|15771.8|15769.8|15754.5|15752.5|15775.3|15773.3|15753.2|15751.2|1680
1641423900000|2022-01-05 23:05:00|15754.1|15752.1|15734.3|15732.3|15755.8|15753.8|15723.3|15721.3|2071
1641424200000|2022-01-05 23:10:00|15735.5|15733.5|15738.7|15736.7|15743|15741|15729.6|15727.6|864
1641424500000|2022-01-05 23:15:00|15740|15738|15748|15746|15753.2|15751.2|15740|15738|948
1641424800000|2022-01-05 23:20:00|15748.1|15746.1|15767.3|15765.3|15767.7|15765.7|15746.8|15744.8|935
1641425100000|2022-01-05 23:25:00|15767.5|15765.5|15778.3|15776.3|15779.8|15777.8|15765.3|15763.3|1215
1641425400000|2022-01-05 23:30:00|15778.7|15776.7|15789.2|15787.2|15792.7|15790.7|15777.3|15775.3|1026
1641425700000|2022-01-05 23:35:00|15789.8|15787.8|15783.2|15781.2|15790.5|15788.5|15772.7|15770.7|879
1641426000000|2022-01-05 23:40:00|15783.5|15781.5|15783.8|15781.8|15787.7|15785.7|15776.8|15774.8|577
1641426300000|2022-01-05 23:45:00|15783.5|15781.5|15781|15779|15786.1|15784.1|15775|15773|582
1641426600000|2022-01-05 23:50:00|15781.2|15779.2|15784.3|15782.3|15786|15784|15780.7|15778.7|300
1641426900000|2022-01-05 23:55:00|15784.5|15782.5|15795.3|15793.3|15798.8|15796.8|15784.5|15782.5|654
1641427200000|2022-01-06 00:00:00|15795.2|15793.2|15801.5|15799.5|15805.1|15803.1|15794.3|15792.3|904
1641427500000|2022-01-06 00:05:00|15801|15799|15794.5|15792.5|15802.7|15800.7|15790.7|15788.7|763
1641427800000|2022-01-06 00:10:00|15795.1|15793.1|15806.2|15804.2|15806.2|15804.2|15795.1|15793.1|585
1641428100000|2022-01-06 00:15:00|15806.1|15804.1|15805.1|15803.1|15813.5|15811.5|15804.1|15802.1|771
1641428400000|2022-01-06 00:20:00|15805|15803|15793.5|15791.5|15808.7|15806.7|15793.1|15791.1|752
1641428700000|2022-01-06 00:25:00|15793.6|15791.6|15802.1|15800.1|15804.7|15802.7|15793.6|15791.6|626
1641429000000|2022-01-06 00:30:00|15802.7|15800.7|15802.8|15800.8|15810.7|15808.7|15800.1|15798.1|584
1641429300000|2022-01-06 00:35:00|15803|15801|15785.2|15783.2|15805.6|15803.6|15784.8|15782.8|899
1641429600000|2022-01-06 00:40:00|15785|15783|15773|15771|15786|15784|15772.7|15770.7|1337
1641429900000|2022-01-06 00:45:00|15772.8|15770.8|15783.5|15781.5|15786.6|15784.6|15763.2|15761.2|1227
1641430200000|2022-01-06 00:50:00|15783.3|15781.3|15794.5|15792.5|15798|15796|15783.1|15781.1|628
1641430500000|2022-01-06 00:55:00|15794.3|15792.3|15792.2|15790.2|15794.8|15792.8|15788|15786|415
1641430800000|2022-01-06 01:00:00|15792.1|15790.1|15795|15793|15798.2|15796.2|15777.6|15775.6|841
1641431100000|2022-01-06 01:05:00|15795.1|15793.1|15762.6|15760.6|15795.1|15793.1|15761.3|15759.3|1040
1641431400000|2022-01-06 01:10:00|15762.3|15760.3|15768.1|15766.1|15774.8|15772.8|15753.6|15751.6|1123
1641431700000|2022-01-06 01:15:00|15768.8|15766.8|15781.8|15779.8|15787|15785|15767|15765|793
1641432000000|2022-01-06 01:20:00|15781.7|15779.7|15788.8|15786.8|15789.1|15787.1|15778.8|15776.8|511
1641432300000|2022-01-06 01:25:00|15789|15787|15791.6|15789.6|15794.7|15792.7|15788.8|15786.8|413
1641432600000|2022-01-06 01:30:00|15791.5|15789.5|15820.7|15818.7|15822.2|15820.2|15783.7|15781.7|1495
1641432900000|2022-01-06 01:35:00|15821|15819|15804.8|15802.8|15823.1|15821.1|15803.7|15801.7|840
1641433200000|2022-01-06 01:40:00|15805|15803|15810.8|15808.8|15812.7|15810.7|15796.5|15794.5|617
1641433500000|2022-01-06 01:45:00|15811|15809|15808.1|15806.1|15818.8|15816.8|15801.3|15799.3|776
1641433800000|2022-01-06 01:50:00|15808|15806|15813.5|15811.5|15818.1|15816.1|15808|15806|416
1641434100000|2022-01-06 01:55:00|15813.3|15811.3|15808.3|15806.3|15814.2|15812.2|15802.3|15800.3|395
1641434400000|2022-01-06 02:00:00|15808.5|15806.5|15803.8|15801.8|15810|15808|15791.1|15789.1|943
1641434700000|2022-01-06 02:05:00|15803.7|15801.7|15796.1|15794.1|15805.7|15803.7|15794.3|15792.3|753
1641435000000|2022-01-06 02:10:00|15796|15794|15801.1|15799.1|15807.3|15805.3|15794.3|15792.3|413
1641435300000|2022-01-06 02:15:00|15801|15799|15796.1|15794.1|15801|15799|15780|15778|988
1641435600000|2022-01-06 02:20:00|15797|15795|15791.2|15789.2|15798.3|15796.3|15786|15784|446
1641435900000|2022-01-06 02:25:00|15791.1|15789.1|15775.3|15773.3|15791.6|15789.6|15772.7|15770.7|826
1641436200000|2022-01-06 02:30:00|15775.5|15773.5|15791.6|15789.6|15791.8|15789.8|15772.6|15770.6|1216
1641436500000|2022-01-06 02:35:00|15791.8|15789.8|15785|15783|15791.8|15789.8|15783.7|15781.7|400
1641436800000|2022-01-06 02:40:00|15784.6|15782.6|15772.8|15770.8|15784.6|15782.6|15768|15766|751
1641437100000|2022-01-06 02:45:00|15771.8|15769.8|15778.1|15776.1|15778.6|15776.6|15769.5|15767.5|419
1641437400000|2022-01-06 02:50:00|15778|15776|15779.8|15777.8|15783|15781|15774.7|15772.7|370
1641437700000|2022-01-06 02:55:00|15779.7|15777.7|15794|15792|15794|15792|15774.2|15772.2|619
1641438000000|2022-01-06 03:00:00|15793.7|15791.7|15792.2|15790.2|15796.1|15794.1|15789.5|15787.5|418
1641438300000|2022-01-06 03:05:00|15792.3|15790.3|15782.1|15780.1|15792.7|15790.7|15781.6|15779.6|454
1641438600000|2022-01-06 03:10:00|15781.7|15779.7|15762.8|15760.8|15782.3|15780.3|15758.1|15756.1|1180
1641438900000|2022-01-06 03:15:00|15762.7|15760.7|15761.7|15759.7|15766.7|15764.7|15755|15753|598
1641439200000|2022-01-06 03:20:00|15761.2|15759.2|15770.6|15768.6|15772.3|15770.3|15758.6|15756.6|457
1641439500000|2022-01-06 03:25:00|15770.2|15768.2|15771.1|15769.1|15773.1|15771.1|15762.6|15760.6|331
1641439800000|2022-01-06 03:30:00|15771.2|15769.2|15763.1|15761.1|15771.3|15769.3|15758.5|15756.5|464
1641440100000|2022-01-06 03:35:00|15763|15761|15766.6|15764.6|15775.8|15773.8|15760.6|15758.6|485
1641440400000|2022-01-06 03:40:00|15766.5|15764.5|15733.2|15731.2|15766.5|15764.5|15733.1|15731.1|1606
1641440700000|2022-01-06 03:45:00|15733.7|15731.7|15728.1|15726.1|15735.8|15733.8|15721.7|15719.7|1513
1641441000000|2022-01-06 03:50:00|15728.6|15726.6|15698.8|15696.8|15732.2|15730.2|15697.7|15695.7|2044
1641441300000|2022-01-06 03:55:00|15699.5|15697.5|15688.1|15686.1|15705.3|15703.3|15684.8|15682.8|2089
1641441600000|2022-01-06 04:00:00|15688|15686|15680.5|15678.5|15696.2|15694.2|15678.7|15676.7|1575
1641441900000|2022-01-06 04:05:00|15680.3|15678.3|15686.3|15684.3|15691.1|15689.1|15673.6|15671.6|1595
1641442200000|2022-01-06 04:10:00|15686|15684|15685.1|15683.1|15688.2|15686.2|15676|15674|1370
1641442500000|2022-01-06 04:15:00|15685|15683|15673.3|15671.3|15686.2|15684.2|15672|15670|951
1641442800000|2022-01-06 04:20:00|15673.2|15671.2|15670|15668|15683.6|15681.6|15668.3|15666.3|884
1641443100000|2022-01-06 04:25:00|15669.8|15667.8|15672.3|15670.3|15676.7|15674.7|15668.7|15666.7|448
1641443400000|2022-01-06 04:30:00|15672.5|15670.5|15670.1|15668.1|15675.8|15673.8|15666.5|15664.5|461
1641443700000|2022-01-06 04:35:00|15669.7|15667.7|15663.7|15661.7|15671.7|15669.7|15663.2|15661.2|579
1641444000000|2022-01-06 04:40:00|15663.8|15661.8|15651.3|15649.3|15665|15663|15634|15632|2348
1641444300000|2022-01-06 04:45:00|15651.5|15649.5|15647.1|15645.1|15655|15653|15643.6|15641.6|523
1641444600000|2022-01-06 04:50:00|15649|15647|15655|15653|15662.5|15660.5|15648.6|15646.6|739
1641444900000|2022-01-06 04:55:00|15654.8|15652.8|15651.1|15649.1|15657.8|15655.8|15643.2|15641.2|1100
1641445200000|2022-01-06 05:00:00|15651.2|15649.2|15646.1|15644.1|15653.5|15651.5|15646|15644|628
1641445500000|2022-01-06 05:05:00|15646.2|15644.2|15662.7|15660.7|15669|15667|15646.2|15644.2|813
1641445800000|2022-01-06 05:10:00|15662.3|15660.3|15665.7|15663.7|15666.6|15664.6|15656.7|15654.7|480
1641446100000|2022-01-06 05:15:00|15665.2|15663.2|15677.5|15675.5|15680|15678|15663.7|15661.7|898
1641446400000|2022-01-06 05:20:00|15677|15675|15676.1|15674.1|15677.5|15675.5|15670|15668|905
1641446700000|2022-01-06 05:25:00|15675.8|15673.8|15686.8|15684.8|15688.1|15686.1|15671.8|15669.8|641
1641447000000|2022-01-06 05:30:00|15686.7|15684.7|15687|15685|15692.7|15690.7|15683.1|15681.1|941
1641447300000|2022-01-06 05:35:00|15687.5|15685.5|15692.7|15690.7|15699|15697|15686.7|15684.7|896
1641447600000|2022-01-06 05:40:00|15692.3|15690.3|15691.1|15689.1|15693.5|15691.5|15684.7|15682.7|495
1641447900000|2022-01-06 05:45:00|15691.2|15689.2|15696.8|15694.8|15701.2|15699.2|15689.6|15687.6|883
1641448200000|2022-01-06 05:50:00|15697|15695|15685.8|15683.8|15698.5|15696.5|15684.8|15682.8|570
1641448500000|2022-01-06 05:55:00|15686|15684|15690.2|15688.2|15695.8|15693.8|15679.6|15677.6|583
1641448800000|2022-01-06 06:00:00|15689.8|15687.8|15679|15677|15691.1|15689.1|15670|15668|914
1641449100000|2022-01-06 06:05:00|15679.1|15677.1|15668.2|15666.2|15680.1|15678.1|15667.8|15665.8|369
1641449400000|2022-01-06 06:10:00|15668.3|15666.3|15659.8|15657.8|15674|15672|15657|15655|492
1641449700000|2022-01-06 06:15:00|15660.2|15658.2|15659.5|15657.5|15662.2|15660.2|15653.2|15651.2|308
1641450000000|2022-01-06 06:20:00|15659.6|15657.6|15674.7|15672.7|15674.7|15672.7|15657.5|15655.5|495
1641450300000|2022-01-06 06:25:00|15675.2|15673.2|15685.2|15683.2|15692|15690|15673.7|15671.7|975
1641450600000|2022-01-06 06:30:00|15685.5|15683.5|15685.2|15683.2|15691.3|15689.3|15679.6|15677.6|457
1641450900000|2022-01-06 06:35:00|15686.5|15684.5|15697.3|15695.3|15698.2|15696.2|15683.1|15681.1|689
1641451200000|2022-01-06 06:40:00|15697.5|15695.5|15696.1|15694.1|15698.2|15696.2|15689.6|15687.6|237
1641451500000|2022-01-06 06:45:00|15697|15695|15694.8|15692.8|15698|15696|15691.8|15689.8|329
1641451800000|2022-01-06 06:50:00|15695|15693|15687.6|15685.6|15696.5|15694.5|15683.7|15681.7|280
1641452100000|2022-01-06 06:55:00|15687.7|15685.7|15692.5|15690.5|15696|15694|15687.7|15685.7|380
1641452400000|2022-01-06 07:00:00|15691.3|15689.3|15717.6|15715.6|15717.7|15715.7|15690.7|15688.7|1158
1641452700000|2022-01-06 07:05:00|15716.2|15714.2|15723.2|15721.2|15727.6|15725.6|15715|15713|985
1641453000000|2022-01-06 07:10:00|15723.6|15721.6|15729.6|15727.6|15729.8|15727.8|15719.5|15717.5|487
1641453300000|2022-01-06 07:15:00|15729.7|15727.7|15739.7|15737.7|15741.3|15739.3|15722.1|15720.1|1035
1641453600000|2022-01-06 07:20:00|15739.6|15737.6|15754.8|15752.8|15755|15753|15739.2|15737.2|1015
1641453900000|2022-01-06 07:25:00|15754.5|15752.5|15768.8|15766.8|15770.7|15768.7|15750.6|15748.6|1072
1641454200000|2022-01-06 07:30:00|15767.8|15765.8|15751.2|15749.2|15775.7|15773.7|15743.5|15741.5|1594
1641454500000|2022-01-06 07:35:00|15751.1|15749.1|15789.3|15787.3|15790.6|15788.6|15750.6|15748.6|1531
1641454800000|2022-01-06 07:40:00|15789.6|15787.6|15773.3|15771.3|15791.2|15789.2|15771.7|15769.7|1064
1641455100000|2022-01-06 07:45:00|15773.5|15771.5|15773.8|15771.8|15780.2|15778.2|15761.6|15759.6|1103
1641455400000|2022-01-06 07:50:00|15774|15772|15755.8|15753.8|15774.3|15772.3|15748|15746|1065
1641455700000|2022-01-06 07:55:00|15755.6|15753.6|15748.7|15746.7|15757.3|15755.3|15745.7|15743.7|846
1641456000000|2022-01-06 08:00:00|15748.1|15746.1|15775.7|15773.7|15779.1|15777.1|15744.3|15742.3|1572
1641456300000|2022-01-06 08:05:00|15775.3|15773.3|15762.8|15760.8|15783|15781|15762.6|15760.6|1259
1641456600000|2022-01-06 08:10:00|15762.7|15760.7|15745|15743|15770.3|15768.3|15736.7|15734.7|1756
1641456900000|2022-01-06 08:15:00|15744.8|15742.8|15755.8|15753.8|15757|15755|15738.8|15736.8|1112
1641457200000|2022-01-06 08:20:00|15755.7|15753.7|15723.3|15721.3|15760|15758|15722|15720|1206
1641457500000|2022-01-06 08:25:00|15722.6|15720.6|15720.6|15718.6|15728.8|15726.8|15703.8|15701.8|1831
1641457800000|2022-01-06 08:30:00|15720.2|15718.2|15722.3|15720.3|15730|15728|15713.1|15711.1|1011
1641458100000|2022-01-06 08:35:00|15722.5|15720.5|15723.2|15721.2|15725.1|15723.1|15708.7|15706.7|809
1641458400000|2022-01-06 08:40:00|15723.8|15721.8|15720.8|15718.8|15734|15732|15720|15718|885
1641458700000|2022-01-06 08:45:00|15722|15720|15742.5|15740.5|15742.5|15740.5|15717.5|15715.5|886
1641459000000|2022-01-06 08:50:00|15741.7|15739.7|15748.1|15746.1|15748.6|15746.6|15724|15722|883
1641459300000|2022-01-06 08:55:00|15748.2|15746.2|15764.1|15762.1|15774.6|15772.6|15746.8|15744.8|1206
1641459600000|2022-01-06 09:00:00|15764.2|15762.2|15724.6|15722.6|15767.3|15765.3|15723.5|15721.5|1527
1641459900000|2022-01-06 09:05:00|15724.7|15722.7|15730.5|15728.5|15736.6|15734.6|15715.7|15713.7|1101
1641460200000|2022-01-06 09:10:00|15730.6|15728.6|15734.6|15732.6|15736.8|15734.8|15725.8|15723.8|631
1641460500000|2022-01-06 09:15:00|15734.5|15732.5|15753|15751|15760|15758|15731|15729|1221
1641460800000|2022-01-06 09:20:00|15752.8|15750.8|15753|15751|15758.8|15756.8|15744.3|15742.3|492
1641461100000|2022-01-06 09:25:00|15753.1|15751.1|15740.6|15738.6|15757.1|15755.1|15740.6|15738.6|846
1641461400000|2022-01-06 09:30:00|15740.2|15738.2|15725.6|15723.6|15745.5|15743.5|15722.7|15720.7|862
1641461700000|2022-01-06 09:35:00|15725.7|15723.7|15735.7|15733.7|15741|15739|15720.8|15718.8|563
1641462000000|2022-01-06 09:40:00|15735.8|15733.8|15735.8|15733.8|15739.5|15737.5|15723|15721|562
1641462300000|2022-01-06 09:45:00|15736.1|15734.1|15731.3|15729.3|15742|15740|15723.6|15721.6|853
1641462600000|2022-01-06 09:50:00|15731.2|15729.2|15732.6|15730.6|15745.5|15743.5|15728.8|15726.8|538
1641462900000|2022-01-06 09:55:00|15732.1|15730.1|15745.3|15743.3|15746|15744|15716.5|15714.5|959
1641463200000|2022-01-06 10:00:00|15745.5|15743.5|15745.1|15743.1|15750.1|15748.1|15737.5|15735.5|581
1641463500000|2022-01-06 10:05:00|15745|15743|15759.8|15757.8|15768|15766|15744.7|15742.7|892
1641463800000|2022-01-06 10:10:00|15760|15758|15768.1|15766.1|15771|15769|15758.1|15756.1|684
1641464100000|2022-01-06 10:15:00|15767.6|15765.6|15752.6|15750.6|15769.1|15767.1|15750|15748|786
1641464400000|2022-01-06 10:20:00|15752.8|15750.8|15770.6|15768.6|15773.8|15771.8|15752.1|15750.1|646
1641464700000|2022-01-06 10:25:00|15770.7|15768.7|15763.6|15761.6|15772.6|15770.6|15760.7|15758.7|451
1641465000000|2022-01-06 10:30:00|15764.8|15762.8|15762.1|15760.1|15773.2|15771.2|15759.7|15757.7|583
1641465300000|2022-01-06 10:35:00|15762.2|15760.2|15772.8|15770.8|15773.2|15771.2|15762.1|15760.1|483
1641465600000|2022-01-06 10:40:00|15772.7|15770.7|15745.7|15743.7|15778.5|15776.5|15737.6|15735.6|1523
1641465900000|2022-01-06 10:45:00|15745.6|15743.6|15752.1|15750.1|15753.8|15751.8|15741|15739|802
1641466200000|2022-01-06 10:50:00|15752|15750|15738.3|15736.3|15759.2|15757.2|15736.1|15734.1|1034
1641466500000|2022-01-06 10:55:00|15738.1|15736.1|15734.6|15732.6|15743.7|15741.7|15729.3|15727.3|999
1641466800000|2022-01-06 11:00:00|15734.2|15732.2|15750|15748|15753.2|15751.2|15733.2|15731.2|736
1641467100000|2022-01-06 11:05:00|15749.8|15747.8|15736.1|15734.1|15757.1|15755.1|15735|15733|653
1641467400000|2022-01-06 11:10:00|15736|15734|15729.8|15727.8|15738.1|15736.1|15725.7|15723.7|591
1641467700000|2022-01-06 11:15:00|15730.3|15728.3|15724.6|15722.6|15735.8|15733.8|15719.6|15717.6|853
1641468000000|2022-01-06 11:20:00|15725.3|15723.3|15709.1|15707.1|15729|15727|15708.8|15706.8|1070
1641468300000|2022-01-06 11:25:00|15709.2|15707.2|15712.1|15710.1|15718.7|15716.7|15703.8|15701.8|957
1641468600000|2022-01-06 11:30:00|15711.8|15709.8|15726.3|15724.3|15728.5|15726.5|15705.7|15703.7|630
1641468900000|2022-01-06 11:35:00|15726.2|15724.2|15709|15707|15727.3|15725.3|15708|15706|537
1641469200000|2022-01-06 11:40:00|15708.8|15706.8|15710.7|15708.7|15724.7|15722.7|15705|15703|558
1641469500000|2022-01-06 11:45:00|15711.5|15709.5|15694.1|15692.1|15716.7|15714.7|15690.6|15688.6|1563
1641469800000|2022-01-06 11:50:00|15694|15692|15710|15708|15712.2|15710.2|15690.8|15688.8|918
1641470100000|2022-01-06 11:55:00|15710.3|15708.3|15702.1|15700.1|15713|15711|15701.7|15699.7|646
1641470400000|2022-01-06 12:00:00|15701.8|15699.8|15719.8|15717.8|15725.8|15723.8|15700.6|15698.6|1180
1641470700000|2022-01-06 12:05:00|15719.7|15717.7|15728.8|15726.8|15730.7|15728.7|15718.8|15716.8|881
1641471000000|2022-01-06 12:10:00|15728.7|15726.7|15728.1|15726.1|15731.7|15729.7|15723.3|15721.3|584
1641471300000|2022-01-06 12:15:00|15729|15727|15716.3|15714.3|15730.5|15728.5|15715.7|15713.7|651
1641471600000|2022-01-06 12:20:00|15716.2|15714.2|15701.1|15699.1|15718.2|15716.2|15695.5|15693.5|1258
1641471900000|2022-01-06 12:25:00|15701.2|15699.2|15689.3|15687.3|15704.3|15702.3|15684.5|15682.5|1522
1641472200000|2022-01-06 12:30:00|15689.5|15687.5|15685.5|15683.5|15701|15699|15685.1|15683.1|870
1641472500000|2022-01-06 12:35:00|15685.3|15683.3|15700.3|15698.3|15704.5|15702.5|15683.6|15681.6|1049
1641472800000|2022-01-06 12:40:00|15700.2|15698.2|15677.6|15675.6|15702.7|15700.7|15677|15675|1147
1641473100000|2022-01-06 12:45:00|15677.7|15675.7|15676.8|15674.8|15679|15677|15671.5|15669.5|1332
1641473400000|2022-01-06 12:50:00|15676.7|15674.7|15687.5|15685.5|15692|15690|15675.2|15673.2|928
1641473700000|2022-01-06 12:55:00|15688|15686|15690.3|15688.3|15698.1|15696.1|15681.5|15679.5|918
1641474000000|2022-01-06 13:00:00|15690.2|15688.2|15687.7|15685.7|15698.8|15696.8|15678.6|15676.6|1409
1641474300000|2022-01-06 13:05:00|15688.2|15686.2|15696.3|15694.3|15697.8|15695.8|15680.1|15678.1|900
1641474600000|2022-01-06 13:10:00|15696.5|15694.5|15713.7|15711.7|15716|15714|15694.6|15692.6|1802
1641474900000|2022-01-06 13:15:00|15713.8|15711.8|15726.3|15724.3|15729.3|15727.3|15711.3|15709.3|1719
1641475200000|2022-01-06 13:20:00|15724.7|15722.7|15712.2|15710.2|15730.6|15728.6|15708.8|15706.8|1227
1641475500000|2022-01-06 13:25:00|15712.6|15710.6|15718.6|15716.6|15719.8|15717.8|15708|15706|819
1641475800000|2022-01-06 13:30:00|15718.1|15716.1|15703.3|15701.3|15728.8|15726.8|15698.3|15696.3|2348
1641476100000|2022-01-06 13:35:00|15703.5|15701.5|15710|15708|15715.8|15713.8|15699.2|15697.2|1188
1641476400000|2022-01-06 13:40:00|15708.5|15706.5|15709.6|15707.6|15713.7|15711.7|15693.7|15691.7|1548
1641476700000|2022-01-06 13:45:00|15709.7|15707.7|15694.6|15692.6|15715.5|15713.5|15692.6|15690.6|1189
1641477000000|2022-01-06 13:50:00|15694.7|15692.7|15701|15699|15704|15702|15688.3|15686.3|1282
1641477300000|2022-01-06 13:55:00|15701.1|15699.1|15703.2|15701.2|15707.2|15705.2|15696.1|15694.1|808
1641477600000|2022-01-06 14:00:00|15702.6|15700.6|15711.2|15709.2|15711.7|15709.7|15694.6|15692.6|1183
1641477900000|2022-01-06 14:05:00|15711.1|15709.1|15706.7|15704.7|15725.1|15723.1|15704.6|15702.6|1794
1641478200000|2022-01-06 14:10:00|15707.7|15705.7|15723.6|15721.6|15723.6|15721.6|15700.3|15698.3|1402
1641478500000|2022-01-06 14:15:00|15723.8|15721.8|15726|15724|15727|15725|15714|15712|1513
1641478800000|2022-01-06 14:20:00|15726.2|15724.2|15740.7|15738.7|15742|15740|15722.5|15720.5|2449
1641479100000|2022-01-06 14:25:00|15739.8|15737.8|15700.7|15698.7|15739.8|15737.8|15692.2|15690.2|5815
1641479400000|2022-01-06 14:30:00|15701.5|15699.5|15802.8|15801.8|15806.7|15805.7|15682.6|15681.6|23912
1641479700000|2022-01-06 14:35:00|15802.2|15801.2|15825.7|15824.7|15852.2|15851.2|15798.2|15797.2|21643
1641480000000|2022-01-06 14:40:00|15826.6|15825.6|15847.6|15846.6|15860.1|15859.1|15806.5|15805.5|18804
1641480300000|2022-01-06 14:45:00|15847.1|15846.1|15781.1|15780.1|15852.5|15851.5|15772.3|15771.3|16318
1641480600000|2022-01-06 14:50:00|15781.3|15780.3|15749.6|15748.6|15807.8|15806.8|15744.1|15743.1|18830
1641480900000|2022-01-06 14:55:00|15749.1|15748.1|15729.5|15728.5|15776.5|15775.5|15713.8|15712.8|12650
1641481200000|2022-01-06 15:00:00|15728.8|15727.8|15651.8|15650.8|15758|15757|15646|15645|19540
1641481500000|2022-01-06 15:05:00|15651.2|15650.2|15635.6|15634.6|15675.1|15674.1|15629.3|15628.3|18566
1641481800000|2022-01-06 15:10:00|15634.2|15633.2|15660.2|15659.2|15668.7|15667.7|15607.7|15606.7|18511
1641482100000|2022-01-06 15:15:00|15660|15659|15693.5|15692.5|15745|15744|15659.6|15658.6|20608
1641482400000|2022-01-06 15:20:00|15693.4|15692.4|15739.2|15738.2|15744.6|15743.6|15676|15675|15682
1641482700000|2022-01-06 15:25:00|15737.7|15736.7|15764|15763|15802.7|15801.7|15737.7|15736.7|15561
1641483000000|2022-01-06 15:30:00|15763.1|15762.1|15820.2|15819.2|15841.2|15840.2|15761|15760|15215
1641483300000|2022-01-06 15:35:00|15820.6|15819.6|15819.9|15818.9|15839|15838|15796.6|15795.6|11107
1641483600000|2022-01-06 15:40:00|15820|15819|15790.7|15789.7|15827|15826|15772.2|15771.2|9962
1641483900000|2022-01-06 15:45:00|15791|15790|15851.1|15850.1|15855.5|15854.5|15776.2|15775.2|12233
1641484200000|2022-01-06 15:50:00|15851.2|15850.2|15820.2|15819.2|15851.7|15850.7|15802.9|15801.9|9166
1641484500000|2022-01-06 15:55:00|15820.5|15819.5|15849.1|15848.1|15880.1|15879.1|15815.6|15814.6|13164
1641484800000|2022-01-06 16:00:00|15849.6|15848.6|15832.4|15831.4|15878.9|15877.9|15825.7|15824.7|10715
1641485100000|2022-01-06 16:05:00|15831.7|15830.7|15853.1|15852.1|15866.2|15865.2|15818.6|15817.6|8031
1641485400000|2022-01-06 16:10:00|15853|15852|15870|15869|15887.1|15886.1|15846.9|15845.9|6971
1641485700000|2022-01-06 16:15:00|15869.9|15868.9|15856.5|15855.5|15903.6|15902.6|15853.7|15852.7|11839
1641486000000|2022-01-06 16:20:00|15856.7|15855.7|15853.7|15852.7|15858.5|15857.5|15830.4|15829.4|7389
1641486300000|2022-01-06 16:25:00|15853.5|15852.5|15826.7|15825.7|15854|15853|15800.5|15799.5|8878
1641486600000|2022-01-06 16:30:00|15826.6|15825.6|15793.7|15792.7|15843.7|15842.7|15779.2|15778.2|9276
1641486900000|2022-01-06 16:35:00|15794.5|15793.5|15811.5|15810.5|15831.5|15830.5|15782|15781|7138
1641487200000|2022-01-06 16:40:00|15811.4|15810.4|15814.5|15813.5|15830.2|15829.2|15782.1|15781.1|6393
1641487500000|2022-01-06 16:45:00|15814.4|15813.4|15829.2|15828.2|15838|15837|15793.4|15792.4|7037
1641487800000|2022-01-06 16:50:00|15829.4|15828.4|15852.9|15851.9|15857.7|15856.7|15814.1|15813.1|6171
1641488100000|2022-01-06 16:55:00|15853.1|15852.1|15842.6|15841.6|15859.5|15858.5|15835.2|15834.2|4785
1641488400000|2022-01-06 17:00:00|15842.5|15841.5|15824.5|15823.5|15847.4|15846.4|15823.2|15822.2|4319
1641488700000|2022-01-06 17:05:00|15824.4|15823.4|15850.4|15849.4|15855.7|15854.7|15811.2|15810.2|5724
1641489000000|2022-01-06 17:10:00|15850.6|15849.6|15827.9|15826.9|15852|15851|15824.7|15823.7|3232
1641489300000|2022-01-06 17:15:00|15828.1|15827.1|15816.6|15815.6|15837.5|15836.5|15808.1|15807.1|4136
1641489600000|2022-01-06 17:20:00|15816.4|15815.4|15814.4|15813.4|15838.6|15837.6|15799.6|15798.6|4732
1641489900000|2022-01-06 17:25:00|15814.2|15813.2|15836|15835|15844.2|15843.2|15807.5|15806.5|3906
1641490200000|2022-01-06 17:30:00|15835.9|15834.9|15833.5|15832.5|15844.4|15843.4|15813.9|15812.9|3691
1641490500000|2022-01-06 17:35:00|15833.4|15832.4|15844.9|15843.9|15855.4|15854.4|15821.9|15820.9|4963
1641490800000|2022-01-06 17:40:00|15844.7|15843.7|15886|15885|15887.5|15886.5|15840.2|15839.2|4983
1641491100000|2022-01-06 17:45:00|15885.9|15884.9|15869.7|15868.7|15894.2|15893.2|15865.7|15864.7|4524
1641491400000|2022-01-06 17:50:00|15869.6|15868.6|15839.5|15838.5|15871.2|15870.2|15837.2|15836.2|5074
1641491700000|2022-01-06 17:55:00|15839.7|15838.7|15830.2|15829.2|15848.7|15847.7|15827.2|15826.2|4026
1641492000000|2022-01-06 18:00:00|15829.6|15828.6|15836.5|15835.5|15842|15841|15813|15812|4806
1641492300000|2022-01-06 18:05:00|15836.4|15835.4|15835.2|15834.2|15840.2|15839.2|15821.1|15820.1|2993
1641492600000|2022-01-06 18:10:00|15835.4|15834.4|15840.2|15839.2|15846|15845|15829.2|15828.2|2661
1641492900000|2022-01-06 18:15:00|15840.5|15839.5|15827.5|15826.5|15841.1|15840.1|15804.9|15803.9|4750
1641493200000|2022-01-06 18:20:00|15826.5|15825.5|15789.9|15788.9|15831.9|15830.9|15786.7|15785.7|4480
1641493500000|2022-01-06 18:25:00|15790.1|15789.1|15783.5|15782.5|15798.5|15797.5|15780.2|15779.2|3915
1641493800000|2022-01-06 18:30:00|15783.6|15782.6|15790.2|15789.2|15796.6|15795.6|15778|15777|4541
1641494100000|2022-01-06 18:35:00|15790.1|15789.1|15799.5|15798.5|15811.2|15810.2|15782.1|15781.1|4715
1641494400000|2022-01-06 18:40:00|15798.5|15797.5|15812.7|15811.7|15816.7|15815.7|15786.9|15785.9|3384
1641494700000|2022-01-06 18:45:00|15812|15811|15821.7|15820.7|15835.5|15834.5|15802.5|15801.5|3716
1641495000000|2022-01-06 18:50:00|15822|15821|15830|15829|15838.7|15837.7|15810.5|15809.5|2679
1641495300000|2022-01-06 18:55:00|15830.1|15829.1|15831.7|15830.7|15836.1|15835.1|15816.4|15815.4|2979
1641495600000|2022-01-06 19:00:00|15831.6|15830.6|15801.7|15800.7|15837|15836|15799|15798|4160
1641495900000|2022-01-06 19:05:00|15801.6|15800.6|15826|15825|15831|15830|15791.6|15790.6|4120
1641496200000|2022-01-06 19:10:00|15825.9|15824.9|15806.7|15805.7|15862|15861|15803.9|15802.9|7073
1641496500000|2022-01-06 19:15:00|15807.1|15806.1|15806.9|15805.9|15822.1|15821.1|15800.6|15799.6|2994
1641496800000|2022-01-06 19:20:00|15806.7|15805.7|15804.6|15803.6|15815.2|15814.2|15789.7|15788.7|3623
1641497100000|2022-01-06 19:25:00|15804.5|15803.5|15807.5|15806.5|15814.7|15813.7|15800.1|15799.1|1802
1641497400000|2022-01-06 19:30:00|15806.7|15805.7|15809.2|15808.2|15822.7|15821.7|15799.4|15798.4|3243
1641497700000|2022-01-06 19:35:00|15809.4|15808.4|15816.6|15815.6|15824.5|15823.5|15799|15798|3137
1641498000000|2022-01-06 19:40:00|15816.5|15815.5|15809.2|15808.2|15824|15823|15801.6|15800.6|2734
1641498300000|2022-01-06 19:45:00|15809.9|15808.9|15832.4|15831.4|15841.9|15840.9|15807|15806|4636
1641498600000|2022-01-06 19:50:00|15832.7|15831.7|15832|15831|15836.2|15835.2|15816.6|15815.6|2443
1641498900000|2022-01-06 19:55:00|15832.1|15831.1|15826.5|15825.5|15842.2|15841.2|15822.6|15821.6|2657
1641499200000|2022-01-06 20:00:00|15826.6|15825.6|15868.1|15867.1|15869.4|15868.4|15825|15824|4951
1641499500000|2022-01-06 20:05:00|15867.7|15866.7|15850.5|15849.5|15875.2|15874.2|15846.4|15845.4|3890
1641499800000|2022-01-06 20:10:00|15850.6|15849.6|15836.5|15835.5|15859.4|15858.4|15833.7|15832.7|3658
1641500100000|2022-01-06 20:15:00|15836.4|15835.4|15816.4|15815.4|15842.4|15841.4|15809.4|15808.4|5231
1641500400000|2022-01-06 20:20:00|15818.2|15817.2|15797.8|15796.8|15828.7|15827.7|15792.1|15791.1|4776
1641500700000|2022-01-06 20:25:00|15797.1|15796.1|15813.7|15812.7|15816.1|15815.1|15793.3|15792.3|4213
1641501000000|2022-01-06 20:30:00|15813.8|15812.8|15786.1|15785.1|15826.7|15825.7|15781.7|15780.7|6300
1641501300000|2022-01-06 20:35:00|15785.7|15784.7|15768.8|15767.8|15790.7|15789.7|15757.3|15756.3|9155
1641501600000|2022-01-06 20:40:00|15769.6|15768.6|15767.3|15766.3|15778.8|15777.8|15747.8|15746.8|6862
1641501900000|2022-01-06 20:45:00|15766.8|15765.8|15763.6|15762.6|15776.8|15775.8|15755.1|15754.1|4500
1641502200000|2022-01-06 20:50:00|15764.8|15763.8|15754.6|15753.6|15777.5|15776.5|15747.3|15746.3|8524
1641502500000|2022-01-06 20:55:00|15754.5|15753.5|15771|15770|15776.1|15775.1|15728.8|15727.8|15352
1641502800000|2022-01-06 21:00:00|15768.8|15767.8|15779.5|15777.5|15780|15778|15763.5|15761.5|5299
1641503100000|2022-01-06 21:05:00|15779.9|15777.9|15788.9|15786.9|15794.1|15792.1|15775.5|15773.5|3711
1641503400000|2022-01-06 21:10:00|15789|15787|15793.1|15791.1|15802|15800|15785.3|15783.3|2286
1641503700000|2022-01-06 21:15:00|15792.8|15790.8|15792.4|15790.4|15796.4|15794.4|15790|15788|415
1641504000000|2022-01-06 21:20:00|15792.3|15790.3|15799.3|15797.3|15799.3|15797.3|15791.5|15789.5|274
1641504300000|2022-01-06 21:25:00|15799.4|15797.4|15797.8|15795.8|15801.4|15799.4|15796.6|15794.6|332
1641504600000|2022-01-06 21:30:00|15798|15796|15789.3|15787.3|15798.9|15796.9|15788.1|15786.1|280
1641504900000|2022-01-06 21:35:00|15789.4|15787.4|15786.4|15784.4|15796.5|15794.5|15784.6|15782.6|256
1641505200000|2022-01-06 21:40:00|15786.5|15784.5|15798.6|15796.6|15800.9|15798.9|15786.4|15784.4|392
1641505500000|2022-01-06 21:45:00|15798.3|15796.3|15795.6|15793.6|15801.9|15799.9|15795.3|15793.3|201
1641505800000|2022-01-06 21:50:00|15795.5|15793.5|15802.5|15800.5|15804.5|15802.5|15794.8|15792.8|232
1641506100000|2022-01-06 21:55:00|15802.4|15800.4|15804.8|15799.8|15804.9|15802.9|15799|15797|233
1641506400000|2022-01-06 22:00:00|15804.9|15799.9|15805.1|15800.1|15806|15801|15804.5|15799.5|0
1641506700000|2022-01-06 22:05:00|15805.5|15800.5|15805|15800|15805.5|15800.5|15803.9|15798.9|0
1641507000000|2022-01-06 22:10:00|15805.1|15800.1|15807.1|15802.1|15807.1|15802.1|15804.9|15799.9|0
1641507300000|2022-01-06 22:15:00|15806.9|15801.9|15805.4|15800.4|15807.3|15802.3|15805.3|15800.3|0
1641507600000|2022-01-06 22:20:00|15805.8|15800.8|15804.8|15799.8|15805.8|15800.8|15804.7|15799.7|0
1641507900000|2022-01-06 22:25:00|15804.9|15799.9|15804.4|15799.4|15804.9|15799.9|15804.2|15799.2|0
1641508200000|2022-01-06 22:30:00|15804.5|15799.5|15802.9|15797.9|15804.5|15799.5|15802.9|15797.9|0
1641508500000|2022-01-06 22:35:00|15802.8|15797.8|15803.2|15798.2|15803.2|15798.2|15802.7|15797.7|0
1641508800000|2022-01-06 22:40:00|15803.3|15798.3|15801.9|15796.9|15803.9|15798.9|15798.6|15793.6|0
1641509100000|2022-01-06 22:45:00|15801.6|15796.6|15802.2|15797.2|15802.8|15797.8|15801.6|15796.6|0
1641509400000|2022-01-06 22:50:00|15803.4|15798.4|15803.2|15798.2|15805.8|15800.8|15803.1|15798.1|0
1641509700000|2022-01-06 22:55:00|15803.3|15798.3|15804.8|15799.8|15805.1|15800.1|15803.3|15798.3|0
1641510000000|2022-01-06 23:00:00|15814.1|15812.1|15814.4|15812.4|15824.9|15822.9|15813|15811|658
1641510300000|2022-01-06 23:05:00|15814.3|15812.3|15819.1|15817.1|15820.6|15818.6|15814|15812|275
1641510600000|2022-01-06 23:10:00|15819.6|15817.6|15816.6|15814.6|15823.5|15821.5|15816.3|15814.3|273
1641510900000|2022-01-06 23:15:00|15816.5|15814.5|15822.3|15820.3|15823.5|15821.5|15812.1|15810.1|278
1641511200000|2022-01-06 23:20:00|15823.3|15821.3|15819.1|15817.1|15825.9|15823.9|15818.5|15816.5|298
1641511500000|2022-01-06 23:25:00|15819|15817|15822.3|15820.3|15823.3|15821.3|15818.5|15816.5|119
1641511800000|2022-01-06 23:30:00|15823.1|15821.1|15822.3|15820.3|15827|15825|15817.3|15815.3|376
1641512100000|2022-01-06 23:35:00|15822.4|15820.4|15825.9|15823.9|15827.9|15825.9|15821.3|15819.3|260
1641512400000|2022-01-06 23:40:00|15826.9|15824.9|15822.3|15820.3|15827|15825|15820.8|15818.8|165
1641512700000|2022-01-06 23:45:00|15822.4|15820.4|15822.6|15820.6|15826.1|15824.1|15818|15816|171
1641513000000|2022-01-06 23:50:00|15822.5|15820.5|15829|15827|15829|15827|15821.5|15819.5|224
1641513300000|2022-01-06 23:55:00|15828.6|15826.6|15828|15826|15829.9|15827.9|15826.4|15824.4|146
1641513600000|2022-01-07 00:00:00|15828.1|15826.1|15836.4|15834.4|15841|15839|15826.3|15824.3|828
1641513900000|2022-01-07 00:05:00|15836.3|15834.3|15838.8|15836.8|15840.9|15838.9|15834.4|15832.4|275
1641514200000|2022-01-07 00:10:00|15838.6|15836.6|15844.4|15842.4|15847|15845|15833.5|15831.5|490
1641514500000|2022-01-07 00:15:00|15844|15842|15843.4|15841.4|15846.5|15844.5|15841.5|15839.5|285
1641514800000|2022-01-07 00:20:00|15843.5|15841.5|15841.8|15839.8|15844|15842|15837.9|15835.9|247
1641515100000|2022-01-07 00:25:00|15841.9|15839.9|15847.3|15845.3|15850.8|15848.8|15839.5|15837.5|435
1641515400000|2022-01-07 00:30:00|15847.4|15845.4|15851.8|15849.8|15854.1|15852.1|15846|15844|382
1641515700000|2022-01-07 00:35:00|15852|15850|15853.1|15851.1|15854.5|15852.5|15849.9|15847.9|270
1641516000000|2022-01-07 00:40:00|15853.4|15851.4|15851|15849|15856.4|15854.4|15850.9|15848.9|328
1641516300000|2022-01-07 00:45:00|15851.1|15849.1|15851.5|15849.5|15853.3|15851.3|15850|15848|165
1641516600000|2022-01-07 00:50:00|15851.6|15849.6|15854.3|15852.3|15855.8|15853.8|15849.1|15847.1|242
1641516900000|2022-01-07 00:55:00|15854.5|15852.5|15855.1|15853.1|15856.9|15854.9|15851|15849|326
1641517200000|2022-01-07 01:00:00|15855|15853|15859.5|15857.5|15859.5|15857.5|15850.5|15848.5|331
1641517500000|2022-01-07 01:05:00|15859.4|15857.4|15857.1|15855.1|15863.5|15861.5|15855.6|15853.6|560
1641517800000|2022-01-07 01:10:00|15857|15855|15852|15850|15858.6|15856.6|15849.5|15847.5|310
1641518100000|2022-01-07 01:15:00|15852.3|15850.3|15847.9|15845.9|15855.9|15853.9|15845.6|15843.6|576
1641518400000|2022-01-07 01:20:00|15848|15846|15849.5|15847.5|15850.3|15848.3|15845.8|15843.8|257
1641518700000|2022-01-07 01:25:00|15849.4|15847.4|15851.1|15849.1|15854.3|15852.3|15847.8|15845.8|241
1641519000000|2022-01-07 01:30:00|15851|15849|15852.1|15850.1|15856.4|15854.4|15847.4|15845.4|438
1641519300000|2022-01-07 01:35:00|15852|15850|15843.9|15841.9|15852.4|15850.4|15841|15839|772
1641519600000|2022-01-07 01:40:00|15844|15842|15836.9|15834.9|15844.4|15842.4|15834.5|15832.5|727
1641519900000|2022-01-07 01:45:00|15837|15835|15835.3|15833.3|15846.1|15844.1|15834.9|15832.9|342
1641520200000|2022-01-07 01:50:00|15835.4|15833.4|15834.6|15832.6|15838.5|15836.5|15831.4|15829.4|471
1641520500000|2022-01-07 01:55:00|15834.8|15832.8|15839.4|15837.4|15841.1|15839.1|15834.5|15832.5|267
1641520800000|2022-01-07 02:00:00|15839.3|15837.3|15818.9|15816.9|15839.3|15837.3|15817|15815|651
1641521100000|2022-01-07 02:05:00|15819|15817|15811.3|15809.3|15819.1|15817.1|15805.5|15803.5|856
1641521400000|2022-01-07 02:10:00|15811|15809|15812.3|15810.3|15818.1|15816.1|15809.5|15807.5|443
1641521700000|2022-01-07 02:15:00|15812.4|15810.4|15806|15804|15814|15812|15799|15797|607
1641522000000|2022-01-07 02:20:00|15805.9|15803.9|15816.3|15814.3|15817.9|15815.9|15804.1|15802.1|495
1641522300000|2022-01-07 02:25:00|15816.1|15814.1|15809.9|15807.9|15817.3|15815.3|15809.9|15807.9|215
1641522600000|2022-01-07 02:30:00|15809.8|15807.8|15805.8|15803.8|15812|15810|15802.5|15800.5|287
1641522900000|2022-01-07 02:35:00|15805.6|15803.6|15799.1|15797.1|15808.9|15806.9|15797.1|15795.1|431
1641523200000|2022-01-07 02:40:00|15799.3|15797.3|15807.1|15805.1|15807.9|15805.9|15799.3|15797.3|287
1641523500000|2022-01-07 02:45:00|15807.3|15805.3|15806.8|15804.8|15807.5|15805.5|15802|15800|194
1641523800000|2022-01-07 02:50:00|15806.3|15804.3|15815.5|15813.5|15817|15815|15806|15804|427
1641524100000|2022-01-07 02:55:00|15815.4|15813.4|15821.8|15819.8|15823.3|15821.3|15815.1|15813.1|470
1641524400000|2022-01-07 03:00:00|15821.6|15819.6|15817.5|15815.5|15823.3|15821.3|15815.8|15813.8|291
1641524700000|2022-01-07 03:05:00|15817.6|15815.6|15815.1|15813.1|15821.9|15819.9|15814.8|15812.8|208
1641525000000|2022-01-07 03:10:00|15815|15813|15813.5|15811.5|15817.6|15815.6|15811.1|15809.1|289
1641525300000|2022-01-07 03:15:00|15813.4|15811.4|15816.3|15814.3|15817.6|15815.6|15811.5|15809.5|254
1641525600000|2022-01-07 03:20:00|15816.4|15814.4|15832.9|15830.9|15834.9|15832.9|15815.4|15813.4|384
1641525900000|2022-01-07 03:25:00|15833|15831|15828.9|15826.9|15837.4|15835.4|15824.5|15822.5|571
1641526200000|2022-01-07 03:30:00|15829|15827|15817.8|15815.8|15830|15828|15816.3|15814.3|347
1641526500000|2022-01-07 03:35:00|15817.9|15815.9|15814.1|15812.1|15819|15817|15811.6|15809.6|313
1641526800000|2022-01-07 03:40:00|15814|15812|15814.3|15812.3|15817.8|15815.8|15809.8|15807.8|247
1641527100000|2022-01-07 03:45:00|15814.4|15812.4|15805.5|15803.5|15816.9|15814.9|15802.5|15800.5|385
1641527400000|2022-01-07 03:50:00|15805.4|15803.4|15805.8|15803.8|15810.5|15808.5|15802.3|15800.3|281
1641527700000|2022-01-07 03:55:00|15805.9|15803.9|15808.5|15806.5|15812|15810|15802.5|15800.5|257
1641528000000|2022-01-07 04:00:00|15807.5|15805.5|15805.6|15803.6|15809.1|15807.1|15801.1|15799.1|222
1641528300000|2022-01-07 04:05:00|15805.8|15803.8|15802.5|15800.5|15809.9|15807.9|15801.9|15799.9|208
1641528600000|2022-01-07 04:10:00|15802.8|15800.8|15807.4|15805.4|15809|15807|15800.1|15798.1|245
1641528900000|2022-01-07 04:15:00|15807|15805|15794.5|15792.5|15810.3|15808.3|15792.1|15790.1|566
1641529200000|2022-01-07 04:20:00|15794.4|15792.4|15792|15790|15798.8|15796.8|15788.1|15786.1|472
1641529500000|2022-01-07 04:25:00|15792.6|15790.6|15794.3|15792.3|15795|15793|15791.9|15789.9|212
1641529800000|2022-01-07 04:30:00|15794.5|15792.5|15794.8|15792.8|15795.5|15793.5|15789.9|15787.9|305
1641530100000|2022-01-07 04:35:00|15794.9|15792.9|15787.8|15785.8|15799|15797|15786.9|15784.9|857
1641530400000|2022-01-07 04:40:00|15787.5|15785.5|15793.3|15791.3|15793.3|15791.3|15785.4|15783.4|527
1641530700000|2022-01-07 04:45:00|15794.3|15792.3|15794.1|15792.1|15802.4|15800.4|15790.3|15788.3|698
1641531000000|2022-01-07 04:50:00|15794|15792|15796.9|15794.9|15799.3|15797.3|15792.1|15790.1|239
1641531300000|2022-01-07 04:55:00|15797|15795|15798.1|15796.1|15798.9|15796.9|15791.3|15789.3|282
1641531600000|2022-01-07 05:00:00|15798.3|15796.3|15802.1|15800.1|15804.3|15802.3|15795.8|15793.8|234
1641531900000|2022-01-07 05:05:00|15801.9|15799.9|15793.3|15791.3|15804|15802|15792.6|15790.6|345
1641532200000|2022-01-07 05:10:00|15793.1|15791.1|15786.1|15784.1|15793.5|15791.5|15774.4|15772.4|915
1641532500000|2022-01-07 05:15:00|15786|15784|15791.3|15789.3|15791.4|15789.4|15782.3|15780.3|210
1641532800000|2022-01-07 05:20:00|15791.1|15789.1|15789.5|15787.5|15791.4|15789.4|15784.5|15782.5|265
1641533100000|2022-01-07 05:25:00|15789.6|15787.6|15776.1|15774.1|15792.9|15790.9|15775.3|15773.3|490
1641533400000|2022-01-07 05:30:00|15776.3|15774.3|15779.3|15777.3|15782.8|15780.8|15773.3|15771.3|395
1641533700000|2022-01-07 05:35:00|15779.1|15777.1|15783.6|15781.6|15783.8|15781.8|15775.1|15773.1|275
1641534000000|2022-01-07 05:40:00|15783.4|15781.4|15776.9|15774.9|15783.4|15781.4|15775|15773|222
1641534300000|2022-01-07 05:45:00|15777|15775|15780.3|15778.3|15782.1|15780.1|15773.3|15771.3|247
1641534600000|2022-01-07 05:50:00|15780.1|15778.1|15784.4|15782.4|15786|15784|15778.8|15776.8|247
1641534900000|2022-01-07 05:55:00|15784.3|15782.3|15796.5|15794.5|15798.8|15796.8|15784.3|15782.3|459
1641535200000|2022-01-07 06:00:00|15796.3|15794.3|15788.3|15786.3|15798.6|15796.6|15787.4|15785.4|342
1641535500000|2022-01-07 06:05:00|15788.1|15786.1|15794.4|15792.4|15795.9|15793.9|15787.8|15785.8|224
1641535800000|2022-01-07 06:10:00|15794.3|15792.3|15791.9|15789.9|15795.1|15793.1|15788.1|15786.1|153
1641536100000|2022-01-07 06:15:00|15792|15790|15788.3|15786.3|15793.6|15791.6|15788|15786|132
1641536400000|2022-01-07 06:20:00|15788.1|15786.1|15787.9|15785.9|15792|15790|15784.6|15782.6|163
1641536700000|2022-01-07 06:25:00|15787.1|15785.1|15790.1|15788.1|15791.6|15789.6|15786.9|15784.9|121
1641537000000|2022-01-07 06:30:00|15790.3|15788.3|15808.8|15806.8|15809.1|15807.1|15787.6|15785.6|472
1641537300000|2022-01-07 06:35:00|15809.8|15807.8|15797.8|15795.8|15811.6|15809.6|15797.1|15795.1|358
1641537600000|2022-01-07 06:40:00|15797.6|15795.6|15791.8|15789.8|15801.5|15799.5|15791.6|15789.6|311
1641537900000|2022-01-07 06:45:00|15791.9|15789.9|15787|15785|15791.9|15789.9|15781.4|15779.4|337
1641538200000|2022-01-07 06:50:00|15787.4|15785.4|15779|15777|15787.4|15785.4|15776.3|15774.3|316
1641538500000|2022-01-07 06:55:00|15779.1|15777.1|15778.8|15776.8|15781.5|15779.5|15776|15774|212
1641538800000|2022-01-07 07:00:00|15778|15776|15770|15768|15783.8|15781.8|15765.8|15763.8|807
1641539100000|2022-01-07 07:05:00|15769.9|15767.9|15765|15763|15774.8|15772.8|15762.3|15760.3|486
1641539400000|2022-01-07 07:10:00|15765.1|15763.1|15763.1|15761.1|15767.1|15765.1|15758.6|15756.6|542
1641539700000|2022-01-07 07:15:00|15763.3|15761.3|15773|15771|15776.5|15774.5|15762|15760|474
1641540000000|2022-01-07 07:20:00|15773.1|15771.1|15770.1|15768.1|15779.9|15777.9|15770|15768|295
1641540300000|2022-01-07 07:25:00|15770|15768|15771.4|15769.4|15776.6|15774.6|15766.5|15764.5|273
1641540600000|2022-01-07 07:30:00|15771.3|15769.3|15760.8|15758.8|15771.4|15769.4|15758.9|15756.9|395
1641540900000|2022-01-07 07:35:00|15760.9|15758.9|15769.8|15767.8|15770.4|15768.4|15759|15757|237
1641541200000|2022-01-07 07:40:00|15769.9|15767.9|15767.3|15765.3|15770.3|15768.3|15762.9|15760.9|218
1641541500000|2022-01-07 07:45:00|15767|15765|15760.3|15758.3|15770.1|15768.1|15754.8|15752.8|412
1641541800000|2022-01-07 07:50:00|15760|15758|15756.6|15754.6|15765.3|15763.3|15754|15752|362
1641542100000|2022-01-07 07:55:00|15756.8|15754.8|15763.8|15761.8|15767|15765|15755.3|15753.3|462
1641542400000|2022-01-07 08:00:00|15764.1|15762.1|15736.9|15734.9|15769.8|15767.8|15730.8|15728.8|1666
1641542700000|2022-01-07 08:05:00|15737|15735|15736.8|15734.8|15740.1|15738.1|15729.3|15727.3|927
1641543000000|2022-01-07 08:10:00|15736.9|15734.9|15747.3|15745.3|15747.5|15745.5|15734.6|15732.6|580
1641543300000|2022-01-07 08:15:00|15747.6|15745.6|15733.5|15731.5|15751.9|15749.9|15733.5|15731.5|686
1641543600000|2022-01-07 08:20:00|15733.6|15731.6|15741.5|15739.5|15744.4|15742.4|15731.9|15729.9|555
1641543900000|2022-01-07 08:25:00|15741.4|15739.4|15731.1|15729.1|15741.8|15739.8|15720|15718|825
1641544200000|2022-01-07 08:30:00|15731|15729|15702.8|15700.8|15731|15729|15692.4|15690.4|1732
1641544500000|2022-01-07 08:35:00|15702.9|15700.9|15711.6|15709.6|15712.6|15710.6|15696|15694|849
1641544800000|2022-01-07 08:40:00|15711.5|15709.5|15686.8|15684.8|15711.9|15709.9|15677.8|15675.8|1936
1641545100000|2022-01-07 08:45:00|15686.9|15684.9|15685.5|15683.5|15695.1|15693.1|15680.6|15678.6|953
1641545400000|2022-01-07 08:50:00|15685.4|15683.4|15689.6|15687.6|15702.8|15700.8|15685.1|15683.1|953
1641545700000|2022-01-07 08:55:00|15689.5|15687.5|15698.4|15696.4|15707.1|15705.1|15686.6|15684.6|523
1641546000000|2022-01-07 09:00:00|15697.6|15695.6|15702.4|15700.4|15705.9|15703.9|15693.4|15691.4|775
1641546300000|2022-01-07 09:05:00|15702|15700|15717.8|15715.8|15720.6|15718.6|15697.6|15695.6|780
1641546600000|2022-01-07 09:10:00|15718.1|15716.1|15739.6|15737.6|15742.3|15740.3|15715.5|15713.5|1533
1641546900000|2022-01-07 09:15:00|15739.5|15737.5|15736.5|15734.5|15742.8|15740.8|15726.5|15724.5|786
1641547200000|2022-01-07 09:20:00|15736.1|15734.1|15745.3|15743.3|15746.8|15744.8|15736.1|15734.1|810
1641547500000|2022-01-07 09:25:00|15744.6|15742.6|15764.6|15762.6|15772.6|15770.6|15744.6|15742.6|1531
1641547800000|2022-01-07 09:30:00|15764.4|15762.4|15779.3|15777.3|15779.8|15777.8|15763.1|15761.1|707
1641548100000|2022-01-07 09:35:00|15779.4|15777.4|15777.9|15775.9|15788|15786|15771.4|15769.4|970
1641548400000|2022-01-07 09:40:00|15778|15776|15781.4|15779.4|15789.3|15787.3|15777.3|15775.3|700
1641548700000|2022-01-07 09:45:00|15781|15779|15780.9|15778.9|15788.1|15786.1|15780.4|15778.4|344
1641549000000|2022-01-07 09:50:00|15780.8|15778.8|15773.6|15771.6|15782.1|15780.1|15773.6|15771.6|309
1641549300000|2022-01-07 09:55:00|15773.5|15771.5|15762|15760|15774.5|15772.5|15760.5|15758.5|679
1641549600000|2022-01-07 10:00:00|15761.6|15759.6|15767|15765|15768|15766|15750.4|15748.4|688
1641549900000|2022-01-07 10:05:00|15766.9|15764.9|15787|15785|15788.1|15786.1|15766.1|15764.1|634
1641550200000|2022-01-07 10:10:00|15786.9|15784.9|15792.8|15790.8|15798.4|15796.4|15784.6|15782.6|770
1641550500000|2022-01-07 10:15:00|15792.6|15790.6|15789.4|15787.4|15795.4|15793.4|15781.8|15779.8|479
1641550800000|2022-01-07 10:20:00|15789.1|15787.1|15795|15793|15797|15795|15788.8|15786.8|310
1641551100000|2022-01-07 10:25:00|15795.1|15793.1|15808|15806|15811.8|15809.8|15794.1|15792.1|786
1641551400000|2022-01-07 10:30:00|15808.1|15806.1|15816|15814|15819.5|15817.5|15805.1|15803.1|631
1641551700000|2022-01-07 10:35:00|15815.9|15813.9|15809.6|15807.6|15821|15819|15809.5|15807.5|412
1641552000000|2022-01-07 10:40:00|15809.8|15807.8|15814.8|15812.8|15818.4|15816.4|15808.1|15806.1|284
1641552300000|2022-01-07 10:45:00|15814.5|15812.5|15809|15807|15816|15814|15805.1|15803.1|309
1641552600000|2022-01-07 10:50:00|15808.8|15806.8|15815.9|15813.9|15817.1|15815.1|15807.1|15805.1|308
1641552900000|2022-01-07 10:55:00|15815.8|15813.8|15804.1|15802.1|15816.8|15814.8|15803.6|15801.6|345
1641553200000|2022-01-07 11:00:00|15804.3|15802.3|15797.9|15795.9|15806.9|15804.9|15791.6|15789.6|508
1641553500000|2022-01-07 11:05:00|15797.8|15795.8|15806.1|15804.1|15809.1|15807.1|15795.1|15793.1|286
1641553800000|2022-01-07 11:10:00|15806.3|15804.3|15801.8|15799.8|15813.1|15811.1|15796.5|15794.5|350
1641554100000|2022-01-07 11:15:00|15800.6|15798.6|15817.9|15815.9|15822.3|15820.3|15799.3|15797.3|749
1641554400000|2022-01-07 11:20:00|15817.3|15815.3|15821|15819|15825.3|15823.3|15816|15814|592
1641554700000|2022-01-07 11:25:00|15821.1|15819.1|15825.3|15823.3|15828.5|15826.5|15819.8|15817.8|548
1641555000000|2022-01-07 11:30:00|15825.4|15823.4|15830.4|15828.4|15832.1|15830.1|15817.3|15815.3|725
1641555300000|2022-01-07 11:35:00|15830.3|15828.3|15820.6|15818.6|15830.3|15828.3|15814|15812|550
1641555600000|2022-01-07 11:40:00|15820.5|15818.5|15821.5|15819.5|15828|15826|15814|15812|389
1641555900000|2022-01-07 11:45:00|15821.6|15819.6|15822.5|15820.5|15826.9|15824.9|15820.4|15818.4|254
1641556200000|2022-01-07 11:50:00|15822.4|15820.4|15818.5|15816.5|15824.6|15822.6|15813.4|15811.4|325
1641556500000|2022-01-07 11:55:00|15817.8|15815.8|15801.1|15799.1|15828.4|15826.4|15800.5|15798.5|757
1641556800000|2022-01-07 12:00:00|15801.3|15799.3|15826.5|15824.5|15829.3|15827.3|15801.3|15799.3|1049
1641557100000|2022-01-07 12:05:00|15826.6|15824.6|15814.5|15812.5|15835.9|15833.9|15812.6|15810.6|771
1641557400000|2022-01-07 12:10:00|15814.6|15812.6|15811.9|15809.9|15814.8|15812.8|15806.9|15804.9|441
1641557700000|2022-01-07 12:15:00|15811.8|15809.8|15814|15812|15816.3|15814.3|15810|15808|334
1641558000000|2022-01-07 12:20:00|15813.9|15811.9|15806.9|15804.9|15814|15812|15803.3|15801.3|478
1641558300000|2022-01-07 12:25:00|15806.8|15804.8|15809.1|15807.1|15809.3|15807.3|15792.5|15790.5|783
1641558600000|2022-01-07 12:30:00|15809|15807|15802.6|15800.6|15810.5|15808.5|15801.9|15799.9|490
1641558900000|2022-01-07 12:35:00|15802.8|15800.8|15794.8|15792.8|15803.1|15801.1|15787.8|15785.8|766
1641559200000|2022-01-07 12:40:00|15794.9|15792.9|15792|15790|15800.5|15798.5|15785.1|15783.1|715
1641559500000|2022-01-07 12:45:00|15792.1|15790.1|15797.5|15795.5|15802|15800|15789.6|15787.6|461
1641559800000|2022-01-07 12:50:00|15797.4|15795.4|15798.1|15796.1|15804.5|15802.5|15796|15794|563
1641560100000|2022-01-07 12:55:00|15797.6|15795.6|15784.8|15782.8|15797.6|15795.6|15777.3|15775.3|744
1641560400000|2022-01-07 13:00:00|15784.9|15782.9|15785|15783|15798.4|15796.4|15780.1|15778.1|940
1641560700000|2022-01-07 13:05:00|15785.1|15783.1|15790.4|15788.4|15796.8|15794.8|15782.3|15780.3|678
1641561000000|2022-01-07 13:10:00|15790.3|15788.3|15777.9|15775.9|15792.4|15790.4|15774.9|15772.9|621
1641561300000|2022-01-07 13:15:00|15778|15776|15772.4|15770.4|15789.6|15787.6|15772|15770|1728
1641561600000|2022-01-07 13:20:00|15772.3|15770.3|15773.6|15771.6|15777.8|15775.8|15764.5|15762.5|1679
1641561900000|2022-01-07 13:25:00|15773.3|15771.3|15768.3|15766.3|15781.3|15779.3|15764.4|15762.4|1244
1641562200000|2022-01-07 13:30:00|15768.1|15766.1|15746.8|15744.8|15832.9|15830.9|15738.6|15736.6|12462
1641562500000|2022-01-07 13:35:00|15746.6|15744.6|15649.4|15647.4|15754.1|15752.1|15649.1|15647.1|11363
1641562800000|2022-01-07 13:40:00|15649.8|15647.8|15666.8|15664.8|15672.8|15670.8|15636|15634|7064
1641563100000|2022-01-07 13:45:00|15666.6|15664.6|15706.1|15704.1|15712.5|15710.5|15664.4|15662.4|6850
1641563400000|2022-01-07 13:50:00|15706.9|15704.9|15669.1|15667.1|15706.9|15704.9|15659|15657|4572
1641563700000|2022-01-07 13:55:00|15670.5|15668.5|15688.5|15686.5|15698.9|15696.9|15663.9|15661.9|3018
1641564000000|2022-01-07 14:00:00|15688.3|15686.3|15713.6|15711.6|15724.3|15722.3|15687.3|15685.3|3731
1641564300000|2022-01-07 14:05:00|15713.9|15711.9|15725.4|15723.4|15728.9|15726.9|15712.6|15710.6|2621
1641564600000|2022-01-07 14:10:00|15725.8|15723.8|15747.4|15745.4|15748.5|15746.5|15712.5|15710.5|3502
1641564900000|2022-01-07 14:15:00|15747.3|15745.3|15755.5|15753.5|15767|15765|15742.4|15740.4|4839
1641565200000|2022-01-07 14:20:00|15755.4|15753.4|15749.5|15747.5|15762.5|15760.5|15744.3|15742.3|2523
1641565500000|2022-01-07 14:25:00|15752.3|15750.3|15769.9|15767.9|15772.6|15770.6|15739.3|15737.3|4050
1641565800000|2022-01-07 14:30:00|15769.8|15767.8|15717.8|15716.8|15787.3|15786.3|15711.6|15710.6|22857
1641566100000|2022-01-07 14:35:00|15717.5|15716.5|15738.4|15737.4|15744.9|15743.9|15684.4|15683.4|18965
1641566400000|2022-01-07 14:40:00|15738.6|15737.6|15812|15811|15822.3|15821.3|15716.6|15715.6|17440
1641566700000|2022-01-07 14:45:00|15811.4|15810.4|15789.3|15788.3|15835.9|15834.9|15782.8|15781.8|15990
1641567000000|2022-01-07 14:50:00|15788.9|15787.9|15805.3|15804.3|15816.5|15815.5|15779.4|15778.4|9295
1641567300000|2022-01-07 14:55:00|15805.5|15804.5|15802.4|15801.4|15837.5|15836.5|15798.1|15797.1|10419
1641567600000|2022-01-07 15:00:00|15802.1|15801.1|15755.6|15754.6|15807.9|15806.9|15755.6|15754.6|9403
1641567900000|2022-01-07 15:05:00|15755.8|15754.8|15709.6|15708.6|15759|15758|15708|15707|11545
1641568200000|2022-01-07 15:10:00|15710.1|15709.1|15725.9|15724.9|15741.6|15740.6|15699.1|15698.1|10701
1641568500000|2022-01-07 15:15:00|15725.6|15724.6|15692.4|15691.4|15726|15725|15686.6|15685.6|9606
1641568800000|2022-01-07 15:20:00|15691.6|15690.6|15666.5|15665.5|15695.4|15694.4|15662.5|15661.5|9582
1641569100000|2022-01-07 15:25:00|15666.8|15665.8|15667.6|15666.6|15697.4|15696.4|15660|15659|7792
1641569400000|2022-01-07 15:30:00|15669.3|15668.3|15668.5|15667.5|15690.6|15689.6|15652.9|15651.9|8466
1641569700000|2022-01-07 15:35:00|15668.6|15667.6|15626.6|15625.6|15675.6|15674.6|15626|15625|11020
1641570000000|2022-01-07 15:40:00|15626.5|15625.5|15600.5|15599.5|15649.8|15648.8|15595.8|15594.8|12695
1641570300000|2022-01-07 15:45:00|15600.2|15599.2|15563.6|15562.6|15602.3|15601.3|15563.2|15562.2|10308
1641570600000|2022-01-07 15:50:00|15563.8|15562.8|15548.6|15547.6|15573.1|15572.1|15523.6|15522.6|17215
1641570900000|2022-01-07 15:55:00|15548.8|15547.8|15566|15565|15581.2|15580.2|15533.1|15532.1|12560
1641571200000|2022-01-07 16:00:00|15565.8|15564.8|15564.1|15563.1|15593.1|15592.1|15551.1|15550.1|9493
1641571500000|2022-01-07 16:05:00|15563.8|15562.8|15586.6|15585.6|15604|15603|15562.2|15561.2|8996
1641571800000|2022-01-07 16:10:00|15585.8|15584.8|15585.7|15584.7|15597.8|15596.8|15567.1|15566.1|6561
1641572100000|2022-01-07 16:15:00|15585|15584|15553.2|15552.2|15597.6|15596.6|15546.8|15545.8|8128
1641572400000|2022-01-07 16:20:00|15555|15554|15593.3|15592.3|15598|15597|15551.2|15550.2|8847
1641572700000|2022-01-07 16:25:00|15593.6|15592.6|15625.1|15624.1|15629.8|15628.8|15583.6|15582.6|8496
1641573000000|2022-01-07 16:30:00|15624.8|15623.8|15620.6|15619.6|15629.6|15628.6|15604.6|15603.6|6066
1641573300000|2022-01-07 16:35:00|15621.1|15620.1|15617.3|15616.3|15638.1|15637.1|15603.8|15602.8|6985
1641573600000|2022-01-07 16:40:00|15617.2|15616.2|15614|15613|15637.2|15636.2|15604|15603|5825
1641573900000|2022-01-07 16:45:00|15615|15614|15665|15664|15666.2|15665.2|15609.8|15608.8|6645
1641574200000|2022-01-07 16:50:00|15664.8|15663.8|15684.5|15683.5|15684.6|15683.6|15650.6|15649.6|8562
1641574500000|2022-01-07 16:55:00|15684.6|15683.6|15658.1|15657.1|15685.8|15684.8|15654.1|15653.1|7175
1641574800000|2022-01-07 17:00:00|15658.6|15657.6|15641.8|15640.8|15666.8|15665.8|15638.8|15637.8|4948
1641575100000|2022-01-07 17:05:00|15642.1|15641.1|15652.3|15651.3|15661.8|15660.8|15632.6|15631.6|5669
1641575400000|2022-01-07 17:10:00|15652.2|15651.2|15657|15656|15672.5|15671.5|15643.6|15642.6|3817
1641575700000|2022-01-07 17:15:00|15656.8|15655.8|15637.6|15636.6|15668.2|15667.2|15636|15635|4022
1641576000000|2022-01-07 17:20:00|15637.2|15636.2|15627.5|15626.5|15637.6|15636.6|15613.2|15612.2|5309
1641576300000|2022-01-07 17:25:00|15627.8|15626.8|15631.8|15630.8|15639.1|15638.1|15621.3|15620.3|3399
1641576600000|2022-01-07 17:30:00|15632|15631|15625.2|15624.2|15632.8|15631.8|15613.7|15612.7|3463
1641576900000|2022-01-07 17:35:00|15625.3|15624.3|15612.6|15611.6|15625.8|15624.8|15597.6|15596.6|4867
1641577200000|2022-01-07 17:40:00|15612.8|15611.8|15624.4|15623.4|15630.1|15629.1|15608.6|15607.6|3395
1641577500000|2022-01-07 17:45:00|15624.8|15623.8|15629.9|15628.9|15660|15659|15615.1|15614.1|6958
1641577800000|2022-01-07 17:50:00|15629.8|15628.8|15647|15646|15653.3|15652.3|15629.4|15628.4|2889
1641578100000|2022-01-07 17:55:00|15647.1|15646.1|15650.1|15649.1|15655.1|15654.1|15637.3|15636.3|3027
1641578400000|2022-01-07 18:00:00|15650.6|15649.6|15650.9|15649.9|15660.9|15659.9|15627.3|15626.3|5510
1641578700000|2022-01-07 18:05:00|15650.8|15649.8|15654.9|15653.9|15663.1|15662.1|15644.9|15643.9|3177
1641579000000|2022-01-07 18:10:00|15654.8|15653.8|15658.8|15657.8|15662.5|15661.5|15646.6|15645.6|2496
1641579300000|2022-01-07 18:15:00|15658.6|15657.6|15656.1|15655.1|15670.4|15669.4|15647.1|15646.1|2922
1641579600000|2022-01-07 18:20:00|15656.6|15655.6|15635.5|15634.5|15660.9|15659.9|15633.1|15632.1|3404
1641579900000|2022-01-07 18:25:00|15635.8|15634.8|15625.4|15624.4|15640|15639|15621.9|15620.9|3361
1641580200000|2022-01-07 18:30:00|15625.6|15624.6|15644.4|15643.4|15646|15645|15621.8|15620.8|2902
1641580500000|2022-01-07 18:35:00|15643.6|15642.6|15633.5|15632.5|15652.1|15651.1|15628.4|15627.4|2521
1641580800000|2022-01-07 18:40:00|15633.4|15632.4|15638.8|15637.8|15645.5|15644.5|15625.1|15624.1|2311
1641581100000|2022-01-07 18:45:00|15638.6|15637.6|15623.1|15622.1|15638.8|15637.8|15622.9|15621.9|2720
1641581400000|2022-01-07 18:50:00|15623.6|15622.6|15615.6|15614.6|15624|15623|15602.1|15601.1|5529
1641581700000|2022-01-07 18:55:00|15615.8|15614.8|15617.8|15616.8|15627.3|15626.3|15611.8|15610.8|2200
1641582000000|2022-01-07 19:00:00|15617.9|15616.9|15611.1|15610.1|15625.3|15624.3|15603.9|15602.9|3055
1641582300000|2022-01-07 19:05:00|15611.4|15610.4|15608.6|15607.6|15612.5|15611.5|15585.4|15584.4|5475
1641582600000|2022-01-07 19:10:00|15608.5|15607.5|15603.4|15602.4|15617.9|15616.9|15602.4|15601.4|2367
1641582900000|2022-01-07 19:15:00|15603.1|15602.1|15598.4|15597.4|15610.1|15609.1|15595.8|15594.8|2465
1641583200000|2022-01-07 19:20:00|15598.9|15597.9|15582.5|15581.5|15598.9|15597.9|15579.8|15578.8|4436
1641583500000|2022-01-07 19:25:00|15582.4|15581.4|15592.9|15591.9|15595.4|15594.4|15569.4|15568.4|4630
1641583800000|2022-01-07 19:30:00|15592.8|15591.8|15597.8|15596.8|15602.3|15601.3|15585|15584|3562
1641584100000|2022-01-07 19:35:00|15597.3|15596.3|15628.1|15627.1|15629.8|15628.8|15590.5|15589.5|5230
1641584400000|2022-01-07 19:40:00|15627.9|15626.9|15634.4|15633.4|15641.9|15640.9|15621.6|15620.6|4784
1641584700000|2022-01-07 19:45:00|15634.5|15633.5|15646.3|15645.3|15656.4|15655.4|15627.9|15626.9|4136
1641585000000|2022-01-07 19:50:00|15646.9|15645.9|15660.4|15659.4|15667.4|15666.4|15637.9|15636.9|4199
1641585300000|2022-01-07 19:55:00|15660.3|15659.3|15651|15650|15661.5|15660.5|15645.4|15644.4|2895
1641585600000|2022-01-07 20:00:00|15651.4|15650.4|15666.4|15665.4|15668.6|15667.6|15648.6|15647.6|3760
1641585900000|2022-01-07 20:05:00|15667.1|15666.1|15662.1|15661.1|15683.3|15682.3|15657.4|15656.4|5555
1641586200000|2022-01-07 20:10:00|15662.3|15661.3|15637.4|15636.4|15663.1|15662.1|15632.1|15631.1|4236
1641586500000|2022-01-07 20:15:00|15637.5|15636.5|15647.6|15646.6|15649.4|15648.4|15635.1|15634.1|3089
1641586800000|2022-01-07 20:20:00|15646.5|15645.5|15630|15629|15655.2|15654.2|15628.7|15627.7|3725
1641587100000|2022-01-07 20:25:00|15630.5|15629.5|15625.5|15624.5|15631.2|15630.2|15611.7|15610.7|3715
1641587400000|2022-01-07 20:30:00|15625|15624|15627.3|15626.3|15653.3|15652.3|15620.7|15619.7|6363
1641587700000|2022-01-07 20:35:00|15627.5|15626.5|15634.7|15633.7|15641.5|15640.5|15619.4|15618.4|3883
1641588000000|2022-01-07 20:40:00|15634.8|15633.8|15615|15614|15637.4|15636.4|15613.2|15612.2|4628
1641588300000|2022-01-07 20:45:00|15615.3|15614.3|15634|15633|15639.5|15638.5|15606.8|15605.8|5297
1641588600000|2022-01-07 20:50:00|15635|15634|15609.3|15608.3|15648.9|15647.9|15606.3|15605.3|7740
1641588900000|2022-01-07 20:55:00|15609.5|15608.5|15596.5|15595.5|15625.4|15624.4|15586.2|15585.2|15142
1641589200000|2022-01-07 21:00:00|15597|15595|15608.7|15606.7|15610|15608|15592.3|15590.3|6149
1641589500000|2022-01-07 21:05:00|15608.2|15606.2|15604.5|15602.5|15616|15614|15603|15601|2609
1641589800000|2022-01-07 21:10:00|15604.8|15602.8|15596.5|15594.5|15607.2|15605.2|15593.9|15591.9|1909
1641590100000|2022-01-07 21:15:00|15596.7|15594.7|15595.3|15593.3|15599.7|15597.7|15594.9|15592.9|638
1641590400000|2022-01-07 21:20:00|15595.4|15593.4|15601.9|15599.9|15602.7|15600.7|15594|15592|484
1641590700000|2022-01-07 21:25:00|15600.3|15598.3|15597.3|15595.3|15601.8|15599.8|15595.3|15593.3|604
1641591000000|2022-01-07 21:30:00|15597.2|15595.2|15594.8|15592.8|15597.2|15595.2|15593|15591|289
1641591300000|2022-01-07 21:35:00|15594.9|15592.9|15591|15589|15596.4|15594.4|15591|15589|227
1641591600000|2022-01-07 21:40:00|15591.4|15589.4|15589.5|15587.5|15592.5|15590.5|15588.3|15586.3|318
1641591900000|2022-01-07 21:45:00|15588.8|15586.8|15587.5|15585.5|15590|15588|15585.4|15583.4|394
1641592200000|2022-01-07 21:50:00|15587.7|15585.7|15586.5|15584.5|15589.4|15587.4|15586.5|15584.5|214
1641592500000|2022-01-07 21:55:00|15586.7|15584.7|15585.6|15580.6|15587.8|15585.8|15582.5|15580.5|389
1641769200000|2022-01-09 23:00:00|15601.5|15599.5|15579|15577|15623|15621|15578.2|15576.2|2306
1641769500000|2022-01-09 23:05:00|15578.9|15576.9|15554.4|15552.4|15584.9|15582.9|15533|15531|2688
1641769800000|2022-01-09 23:10:00|15554.5|15552.5|15563|15561|15576.3|15574.3|15554.5|15552.5|1135
1641770100000|2022-01-09 23:15:00|15563.2|15561.2|15545.9|15543.9|15563.2|15561.2|15533.5|15531.5|1116
1641770400000|2022-01-09 23:20:00|15546|15544|15559|15557|15559.2|15557.2|15528.9|15526.9|1420
1641770700000|2022-01-09 23:25:00|15558.8|15556.8|15539.8|15537.8|15558.8|15556.8|15535.5|15533.5|975
1641771000000|2022-01-09 23:30:00|15539.9|15537.9|15555.9|15553.9|15557.9|15555.9|15537.9|15535.9|729
1641771300000|2022-01-09 23:35:00|15556|15554|15566|15564|15569.5|15567.5|15550|15548|743
1641771600000|2022-01-09 23:40:00|15566.2|15564.2|15572.2|15570.2|15574.9|15572.9|15562|15560|508
1641771900000|2022-01-09 23:45:00|15572.3|15570.3|15568.9|15566.9|15576.7|15574.7|15567.9|15565.9|413
1641772200000|2022-01-09 23:50:00|15569|15567|15583|15581|15586.2|15584.2|15569|15567|663
1641772500000|2022-01-09 23:55:00|15582.8|15580.8|15572|15570|15584.8|15582.8|15571.8|15569.8|469
1641772800000|2022-01-10 00:00:00|15572.2|15570.2|15577|15575|15582.4|15580.4|15571.9|15569.9|551
1641773100000|2022-01-10 00:05:00|15576.7|15574.7|15571.7|15569.7|15582.5|15580.5|15566.4|15564.4|498
1641773400000|2022-01-10 00:10:00|15571.5|15569.5|15571.4|15569.4|15579.7|15577.7|15568.4|15566.4|330
1641773700000|2022-01-10 00:15:00|15571.3|15569.3|15559.4|15557.4|15571.3|15569.3|15553.5|15551.5|803
1641774000000|2022-01-10 00:20:00|15560|15558|15583.5|15581.5|15584.8|15582.8|15559.8|15557.8|652
1641774300000|2022-01-10 00:25:00|15583.4|15581.4|15581.3|15579.3|15586.3|15584.3|15575.8|15573.8|438
1641774600000|2022-01-10 00:30:00|15580.5|15578.5|15592.3|15590.3|15597.4|15595.4|15579.9|15577.9|794
1641774900000|2022-01-10 00:35:00|15591.4|15589.4|15602.5|15600.5|15604.2|15602.2|15590.9|15588.9|649
1641775200000|2022-01-10 00:40:00|15602.7|15600.7|15595.7|15593.7|15606.5|15604.5|15589|15587|698
1641775500000|2022-01-10 00:45:00|15595.8|15593.8|15600.2|15598.2|15602.2|15600.2|15588.8|15586.8|366
1641775800000|2022-01-10 00:50:00|15600|15598|15590.8|15588.8|15602|15600|15590.4|15588.4|314
1641776100000|2022-01-10 00:55:00|15590.7|15588.7|15596.2|15594.2|15598.2|15596.2|15590.5|15588.5|214
1641776400000|2022-01-10 01:00:00|15596.3|15594.3|15580.8|15578.8|15599.7|15597.7|15579|15577|719
1641776700000|2022-01-10 01:05:00|15580.7|15578.7|15580.3|15578.3|15590.8|15588.8|15578.2|15576.2|433
1641777000000|2022-01-10 01:10:00|15580.4|15578.4|15585.2|15583.2|15588.3|15586.3|15580.3|15578.3|203
1641777300000|2022-01-10 01:15:00|15585.3|15583.3|15589|15587|15590.4|15588.4|15575.5|15573.5|618
1641777600000|2022-01-10 01:20:00|15588|15586|15588.2|15586.2|15591|15589|15585.9|15583.9|250
1641777900000|2022-01-10 01:25:00|15588.3|15586.3|15574.4|15572.4|15588.9|15586.9|15571.4|15569.4|543
1641778200000|2022-01-10 01:30:00|15574.7|15572.7|15577.7|15575.7|15583|15581|15557.2|15555.2|993
1641778500000|2022-01-10 01:35:00|15577.5|15575.5|15581|15579|15583.5|15581.5|15573.5|15571.5|478
1641778800000|2022-01-10 01:40:00|15580.9|15578.9|15586.2|15584.2|15589.5|15587.5|15580.4|15578.4|470
1641779100000|2022-01-10 01:45:00|15585.9|15583.9|15601.9|15599.9|15608.2|15606.2|15579.7|15577.7|900
1641779400000|2022-01-10 01:50:00|15601.8|15599.8|15610.9|15608.9|15616.8|15614.8|15601.7|15599.7|882
1641779700000|2022-01-10 01:55:00|15611|15609|15614.8|15612.8|15620.2|15618.2|15610.2|15608.2|677
1641780000000|2022-01-10 02:00:00|15614.9|15612.9|15624.3|15622.3|15635.4|15633.4|15613.9|15611.9|1551
1641780300000|2022-01-10 02:05:00|15624.4|15622.4|15623|15621|15628.4|15626.4|15610.5|15608.5|840
1641780600000|2022-01-10 02:10:00|15622.9|15620.9|15612.7|15610.7|15624.3|15622.3|15612.3|15610.3|430
1641780900000|2022-01-10 02:15:00|15612.8|15610.8|15615.5|15613.5|15624.3|15622.3|15608.9|15606.9|493
1641781200000|2022-01-10 02:20:00|15615.7|15613.7|15625.2|15623.2|15626|15624|15609.4|15607.4|342
1641781500000|2022-01-10 02:25:00|15625|15623|15624.8|15622.8|15630.2|15628.2|15621.3|15619.3|453
1641781800000|2022-01-10 02:30:00|15625.5|15623.5|15618.4|15616.4|15625.8|15623.8|15617|15615|226
1641782100000|2022-01-10 02:35:00|15618.5|15616.5|15621.2|15619.2|15624.9|15622.9|15617.4|15615.4|189
1641782400000|2022-01-10 02:40:00|15621|15619|15626.2|15624.2|15629.8|15627.8|15620.3|15618.3|256
1641782700000|2022-01-10 02:45:00|15626|15624|15620.9|15618.9|15628.8|15626.8|15620.2|15618.2|212
1641783000000|2022-01-10 02:50:00|15620.5|15618.5|15613|15611|15623.4|15621.4|15612.3|15610.3|294
1641783300000|2022-01-10 02:55:00|15613.4|15611.4|15613.8|15611.8|15617.3|15615.3|15611.3|15609.3|245
1641783600000|2022-01-10 03:00:00|15613.9|15611.9|15614.4|15612.4|15616.3|15614.3|15609.2|15607.2|304
1641783900000|2022-01-10 03:05:00|15614.5|15612.5|15605.8|15603.8|15615.7|15613.7|15605|15603|289
1641784200000|2022-01-10 03:10:00|15605.2|15603.2|15606.4|15604.4|15610.4|15608.4|15599.4|15597.4|444
1641784500000|2022-01-10 03:15:00|15606.5|15604.5|15605.4|15603.4|15609.4|15607.4|15604.4|15602.4|174
1641784800000|2022-01-10 03:20:00|15605.3|15603.3|15602.5|15600.5|15605.8|15603.8|15599.8|15597.8|292
1641785100000|2022-01-10 03:25:00|15602.4|15600.4|15612.8|15610.8|15616.5|15614.5|15599.5|15597.5|612
1641785400000|2022-01-10 03:30:00|15612.9|15610.9|15614.4|15612.4|15619.5|15617.5|15612.5|15610.5|256
1641785700000|2022-01-10 03:35:00|15614.3|15612.3|15620.2|15618.2|15620.2|15618.2|15614.2|15612.2|219
1641786000000|2022-01-10 03:40:00|15620|15618|15618.4|15616.4|15622.5|15620.5|15615.3|15613.3|286
1641786300000|2022-01-10 03:45:00|15618.3|15616.3|15621.3|15619.3|15624.3|15622.3|15618.3|15616.3|152
1641786600000|2022-01-10 03:50:00|15621.5|15619.5|15629.2|15627.2|15629.2|15627.2|15621.2|15619.2|263
1641786900000|2022-01-10 03:55:00|15629.3|15627.3|15627.4|15625.4|15630.7|15628.7|15625|15623|236
1641787200000|2022-01-10 04:00:00|15627.5|15625.5|15628.5|15626.5|15631.3|15629.3|15626.8|15624.8|197
1641787500000|2022-01-10 04:05:00|15628.7|15626.7|15629.5|15627.5|15634.9|15632.9|15627.8|15625.8|321
1641787800000|2022-01-10 04:10:00|15629.7|15627.7|15632.8|15630.8|15633.8|15631.8|15627.8|15625.8|182
1641788100000|2022-01-10 04:15:00|15632.5|15630.5|15643.2|15641.2|15648.9|15646.9|15632|15630|1048
1641788400000|2022-01-10 04:20:00|15643|15641|15640.4|15638.4|15646.7|15644.7|15639.4|15637.4|293
1641788700000|2022-01-10 04:25:00|15640.2|15638.2|15642.2|15640.2|15643.5|15641.5|15638.3|15636.3|281
1641789000000|2022-01-10 04:30:00|15642.3|15640.3|15644.8|15642.8|15645.3|15643.3|15639.9|15637.9|247
1641789300000|2022-01-10 04:35:00|15645.4|15643.4|15645.9|15643.9|15649.2|15647.2|15643.7|15641.7|291
1641789600000|2022-01-10 04:40:00|15646|15644|15641|15639|15646.5|15644.5|15641|15639|217
1641789900000|2022-01-10 04:45:00|15640.9|15638.9|15642.5|15640.5|15645.3|15643.3|15640.8|15638.8|162
1641790200000|2022-01-10 04:50:00|15642.3|15640.3|15646.7|15644.7|15648.4|15646.4|15641|15639|220
1641790500000|2022-01-10 04:55:00|15646.8|15644.8|15653.3|15651.3|15657|15655|15646.5|15644.5|542
1641790800000|2022-01-10 05:00:00|15653.2|15651.2|15639.5|15637.5|15655.2|15653.2|15639.5|15637.5|598
1641791100000|2022-01-10 05:05:00|15640|15638|15641.8|15639.8|15643.4|15641.4|15636.7|15634.7|383
1641791400000|2022-01-10 05:10:00|15641.7|15639.7|15638.9|15636.9|15643.2|15641.2|15636.7|15634.7|218
1641791700000|2022-01-10 05:15:00|15639.4|15637.4|15642.5|15640.5|15643.3|15641.3|15638.4|15636.4|250
1641792000000|2022-01-10 05:20:00|15642.8|15640.8|15640.2|15638.2|15644.8|15642.8|15640.2|15638.2|151
1641792300000|2022-01-10 05:25:00|15640|15638|15641|15639|15643|15641|15638.3|15636.3|120
1641792600000|2022-01-10 05:30:00|15640.9|15638.9|15650.9|15648.9|15658.5|15656.5|15640.9|15638.9|571
1641792900000|2022-01-10 05:35:00|15650.8|15648.8|15647.3|15645.3|15657|15655|15646.3|15644.3|367
1641793200000|2022-01-10 05:40:00|15647.4|15645.4|15647.9|15645.9|15650.9|15648.9|15646.5|15644.5|150
1641793500000|2022-01-10 05:45:00|15648.4|15646.4|15642.3|15640.3|15648.4|15646.4|15641.8|15639.8|261
1641793800000|2022-01-10 05:50:00|15642.2|15640.2|15641.7|15639.7|15645.2|15643.2|15640.4|15638.4|139
1641794100000|2022-01-10 05:55:00|15641.8|15639.8|15640.3|15638.3|15643.2|15641.2|15639.2|15637.2|114
1641794400000|2022-01-10 06:00:00|15640.8|15638.8|15643.2|15641.2|15645.2|15643.2|15640.4|15638.4|129
1641794700000|2022-01-10 06:05:00|15643|15641|15637.2|15635.2|15644.4|15642.4|15630.8|15628.8|428
1641795000000|2022-01-10 06:10:00|15636.8|15634.8|15636.4|15634.4|15638|15636|15634|15632|161
1641795300000|2022-01-10 06:15:00|15636.5|15634.5|15652.3|15650.3|15652.8|15650.8|15634|15632|370
1641795600000|2022-01-10 06:20:00|15652.5|15650.5|15647|15645|15655.5|15653.5|15646|15644|298
1641795900000|2022-01-10 06:25:00|15647.2|15645.2|15648.9|15646.9|15649.4|15647.4|15645.7|15643.7|90
1641796200000|2022-01-10 06:30:00|15649.4|15647.4|15648.3|15646.3|15654|15652|15646.7|15644.7|273
1641796500000|2022-01-10 06:35:00|15648.4|15646.4|15642.7|15640.7|15650.3|15648.3|15640.9|15638.9|234
1641796800000|2022-01-10 06:40:00|15643|15641|15643.5|15641.5|15645.8|15643.8|15638.7|15636.7|159
1641797100000|2022-01-10 06:45:00|15643.4|15641.4|15646.5|15644.5|15647.8|15645.8|15640.9|15638.9|97
1641797400000|2022-01-10 06:50:00|15646.9|15644.9|15649.5|15647.5|15653|15651|15646.9|15644.9|224
1641797700000|2022-01-10 06:55:00|15649.3|15647.3|15650.4|15648.4|15654.8|15652.8|15648.7|15646.7|291
1641798000000|2022-01-10 07:00:00|15650.2|15648.2|15661.3|15659.3|15671.2|15669.2|15650.2|15648.2|1006
1641798300000|2022-01-10 07:05:00|15662.9|15660.9|15663.9|15661.9|15669.5|15667.5|15662.5|15660.5|294
1641798600000|2022-01-10 07:10:00|15664|15662|15656.5|15654.5|15664|15662|15654.2|15652.2|339
1641798900000|2022-01-10 07:15:00|15657|15655|15650|15648|15657.8|15655.8|15643.3|15641.3|589
1641799200000|2022-01-10 07:20:00|15650.2|15648.2|15669.3|15667.3|15671.2|15669.2|15650.2|15648.2|616
1641799500000|2022-01-10 07:25:00|15669.4|15667.4|15665.5|15663.5|15671.2|15669.2|15662.5|15660.5|399
1641799800000|2022-01-10 07:30:00|15665.4|15663.4|15673.9|15671.9|15680.9|15678.9|15664.4|15662.4|990
1641800100000|2022-01-10 07:35:00|15674|15672|15668.4|15666.4|15677.4|15675.4|15667.2|15665.2|425
1641800400000|2022-01-10 07:40:00|15668.5|15666.5|15665.7|15663.7|15672.8|15670.8|15664.4|15662.4|318
1641800700000|2022-01-10 07:45:00|15665.8|15663.8|15676.7|15674.7|15677.2|15675.2|15662.5|15660.5|409
1641801000000|2022-01-10 07:50:00|15676.5|15674.5|15669.3|15667.3|15676.9|15674.9|15667.4|15665.4|322
1641801300000|2022-01-10 07:55:00|15669.4|15667.4|15663|15661|15671.2|15669.2|15656.5|15654.5|415
1641801600000|2022-01-10 08:00:00|15663.2|15661.2|15653.3|15651.3|15669.4|15667.4|15647.5|15645.5|1318
1641801900000|2022-01-10 08:05:00|15655.4|15653.4|15625.4|15623.4|15655.4|15653.4|15625.2|15623.2|2028
1641802200000|2022-01-10 08:10:00|15624.9|15622.9|15613.2|15611.2|15635.4|15633.4|15610.7|15608.7|2124
1641802500000|2022-01-10 08:15:00|15613.5|15611.5|15596.5|15594.5|15614.4|15612.4|15590.2|15588.2|1879
1641802800000|2022-01-10 08:20:00|15595.9|15593.9|15592.9|15590.9|15604.9|15602.9|15573.2|15571.2|2066
1641803100000|2022-01-10 08:25:00|15592.8|15590.8|15599.8|15597.8|15602|15600|15576.9|15574.9|1525
1641803400000|2022-01-10 08:30:00|15599.3|15597.3|15557.8|15555.8|15599.3|15597.3|15557.8|15555.8|1832
1641803700000|2022-01-10 08:35:00|15558|15556|15548|15546|15563.5|15561.5|15536.2|15534.2|2672
1641804000000|2022-01-10 08:40:00|15547.9|15545.9|15554.7|15552.7|15555.8|15553.8|15532.3|15530.3|2070
1641804300000|2022-01-10 08:45:00|15554.2|15552.2|15563.4|15561.4|15566.3|15564.3|15538.3|15536.3|1716
1641804600000|2022-01-10 08:50:00|15563.5|15561.5|15560.7|15558.7|15571.3|15569.3|15547.4|15545.4|1442
1641804900000|2022-01-10 08:55:00|15560.8|15558.8|15582|15580|15593|15591|15553.2|15551.2|1921
1641805200000|2022-01-10 09:00:00|15582.5|15580.5|15577.4|15575.4|15596.2|15594.2|15576.3|15574.3|1277
1641805500000|2022-01-10 09:05:00|15577.5|15575.5|15605.9|15603.9|15607.4|15605.4|15577.2|15575.2|1521
1641805800000|2022-01-10 09:10:00|15605.8|15603.8|15597.7|15595.7|15610.2|15608.2|15594.7|15592.7|1146
1641806100000|2022-01-10 09:15:00|15597.5|15595.5|15605.4|15603.4|15611.9|15609.9|15597.5|15595.5|846
1641806400000|2022-01-10 09:20:00|15606.4|15604.4|15604.9|15602.9|15611.4|15609.4|15599.2|15597.2|853
1641806700000|2022-01-10 09:25:00|15605.2|15603.2|15608.4|15606.4|15612.3|15610.3|15601.4|15599.4|519
1641807000000|2022-01-10 09:30:00|15608.5|15606.5|15595|15593|15617|15615|15595|15593|1228
1641807300000|2022-01-10 09:35:00|15595.7|15593.7|15604.2|15602.2|15614.9|15612.9|15595.3|15593.3|666
1641807600000|2022-01-10 09:40:00|15604.4|15602.4|15617.9|15615.9|15618.3|15616.3|15602.3|15600.3|625
1641807900000|2022-01-10 09:45:00|15617.8|15615.8|15600.4|15598.4|15618.3|15616.3|15598.8|15596.8|821
1641808200000|2022-01-10 09:50:00|15600.5|15598.5|15602.9|15600.9|15609.9|15607.9|15596.5|15594.5|699
1641808500000|2022-01-10 09:55:00|15603.2|15601.2|15589.2|15587.2|15610.4|15608.4|15588.3|15586.3|948
1641808800000|2022-01-10 10:00:00|15589.3|15587.3|15587|15585|15591.4|15589.4|15577.2|15575.2|1224
1641809100000|2022-01-10 10:05:00|15586.9|15584.9|15587.3|15585.3|15591|15589|15580.4|15578.4|458
1641809400000|2022-01-10 10:10:00|15587.4|15585.4|15609.3|15607.3|15612.3|15610.3|15587.3|15585.3|1100
1641809700000|2022-01-10 10:15:00|15609.2|15607.2|15598.9|15596.9|15613.2|15611.2|15596.4|15594.4|823
1641810000000|2022-01-10 10:20:00|15599|15597|15581|15579|15602.4|15600.4|15575.3|15573.3|944
1641810300000|2022-01-10 10:25:00|15581.2|15579.2|15584.8|15582.8|15589|15587|15578|15576|586
1641810600000|2022-01-10 10:30:00|15584.5|15582.5|15585.3|15583.3|15589|15587|15578.4|15576.4|495
1641810900000|2022-01-10 10:35:00|15585.7|15583.7|15585.8|15583.8|15590.3|15588.3|15581.3|15579.3|368
1641811200000|2022-01-10 10:40:00|15585.7|15583.7|15558.9|15556.9|15587.4|15585.4|15556|15554|1484
1641811500000|2022-01-10 10:45:00|15559|15557|15559.5|15557.5|15571.2|15569.2|15556.3|15554.3|783
1641811800000|2022-01-10 10:50:00|15561.7|15559.7|15546|15544|15565.5|15563.5|15540.9|15538.9|1231
1641812100000|2022-01-10 10:55:00|15545.9|15543.9|15553.3|15551.3|15560|15558|15545|15543|550
1641812400000|2022-01-10 11:00:00|15552.9|15550.9|15546.5|15544.5|15566.3|15564.3|15543.4|15541.4|1101
1641812700000|2022-01-10 11:05:00|15546.7|15544.7|15544.7|15542.7|15556.7|15554.7|15534.7|15532.7|1142
1641813000000|2022-01-10 11:10:00|15544.8|15542.8|15539.8|15537.8|15548|15546|15536.5|15534.5|1040
1641813300000|2022-01-10 11:15:00|15539.9|15537.9|15546.4|15544.4|15556.4|15554.4|15539|15537|1119
1641813600000|2022-01-10 11:20:00|15546.5|15544.5|15533.9|15531.9|15552.4|15550.4|15528.7|15526.7|1239
1641813900000|2022-01-10 11:25:00|15534.2|15532.2|15536.4|15534.4|15537.7|15535.7|15528.9|15526.9|625
1641814200000|2022-01-10 11:30:00|15536.3|15534.3|15536.9|15534.9|15550.9|15548.9|15534.5|15532.5|1095
1641814500000|2022-01-10 11:35:00|15537.2|15535.2|15526|15524|15541.9|15539.9|15518.5|15516.5|1651
1641814800000|2022-01-10 11:40:00|15525.9|15523.9|15528.5|15526.5|15536.2|15534.2|15512.8|15510.8|2204
1641815100000|2022-01-10 11:45:00|15528.7|15526.7|15541.5|15539.5|15543.4|15541.4|15528.4|15526.4|1153
1641815400000|2022-01-10 11:50:00|15541.7|15539.7|15538.9|15536.9|15551.4|15549.4|15537.9|15535.9|1145
1641815700000|2022-01-10 11:55:00|15538.7|15536.7|15546.9|15544.9|15552.7|15550.7|15538.2|15536.2|669
1641816000000|2022-01-10 12:00:00|15547.4|15545.4|15543.9|15541.9|15557.5|15555.5|15538.9|15536.9|1007
1641816300000|2022-01-10 12:05:00|15544.7|15542.7|15533|15531|15554.3|15552.3|15530.4|15528.4|1036
1641816600000|2022-01-10 12:10:00|15532.9|15530.9|15516.3|15514.3|15540.8|15538.8|15512.9|15510.9|2098
1641816900000|2022-01-10 12:15:00|15516.2|15514.2|15488.7|15486.7|15516.9|15514.9|15482.3|15480.3|4319
1641817200000|2022-01-10 12:20:00|15489.2|15487.2|15494.9|15492.9|15497.8|15495.8|15483.8|15481.8|1379
1641817500000|2022-01-10 12:25:00|15494.8|15492.8|15490.4|15488.4|15502.3|15500.3|15486.7|15484.7|1276
1641817800000|2022-01-10 12:30:00|15490.2|15488.2|15440.9|15438.9|15493|15491|15436.9|15434.9|5204
1641818100000|2022-01-10 12:35:00|15441|15439|15442.5|15440.5|15452.4|15450.4|15433.9|15431.9|3355
1641818400000|2022-01-10 12:40:00|15442.4|15440.4|15442.8|15440.8|15447.9|15445.9|15437.8|15435.8|1459
1641818700000|2022-01-10 12:45:00|15442.9|15440.9|15429.3|15427.3|15444|15442|15425.4|15423.4|2038
1641819000000|2022-01-10 12:50:00|15429.5|15427.5|15419.3|15417.3|15430.7|15428.7|15408.8|15406.8|2916
1641819300000|2022-01-10 12:55:00|15419.4|15417.4|15382|15380|15422.5|15420.5|15380.9|15378.9|3097
1641819600000|2022-01-10 13:00:00|15382.2|15380.2|15404.7|15402.7|15405.5|15403.5|15376.4|15374.4|3424
1641819900000|2022-01-10 13:05:00|15404.9|15402.9|15401.4|15399.4|15410.5|15408.5|15396|15394|2306
1641820200000|2022-01-10 13:10:00|15401.2|15399.2|15414.7|15412.7|15417|15415|15393.8|15391.8|2173
1641820500000|2022-01-10 13:15:00|15414.5|15412.5|15417|15415|15419.9|15417.9|15406.8|15404.8|1545
1641820800000|2022-01-10 13:20:00|15416|15414|15421.5|15419.5|15428.3|15426.3|15413.5|15411.5|2167
1641821100000|2022-01-10 13:25:00|15421.7|15419.7|15415.3|15413.3|15421.7|15419.7|15406.8|15404.8|1810
1641821400000|2022-01-10 13:30:00|15416.2|15414.2|15410.9|15408.9|15430.3|15428.3|15400.2|15398.2|2410
1641821700000|2022-01-10 13:35:00|15410.8|15408.8|15429.9|15427.9|15430.7|15428.7|15402.9|15400.9|1558
1641822000000|2022-01-10 13:40:00|15429.3|15427.3|15415.5|15413.5|15430.3|15428.3|15415.5|15413.5|1548
1641822300000|2022-01-10 13:45:00|15415.9|15413.9|15409.2|15407.2|15422.7|15420.7|15405.9|15403.9|1526
1641822600000|2022-01-10 13:50:00|15409.3|15407.3|15392.2|15390.2|15418.3|15416.3|15389|15387|1831
1641822900000|2022-01-10 13:55:00|15392|15390|15398.2|15396.2|15402|15400|15388.3|15386.3|1887
1641823200000|2022-01-10 14:00:00|15397.8|15395.8|15398.7|15396.7|15405.3|15403.3|15391.2|15389.2|1377
1641823500000|2022-01-10 14:05:00|15398.9|15396.9|15396.5|15394.5|15410.4|15408.4|15393.3|15391.3|1550
1641823800000|2022-01-10 14:10:00|15396.3|15394.3|15389.5|15387.5|15396.9|15394.9|15386.5|15384.5|1773
1641824100000|2022-01-10 14:15:00|15389.9|15387.9|15382.8|15380.8|15394.4|15392.4|15368.8|15366.8|3287
1641824400000|2022-01-10 14:20:00|15383.5|15381.5|15371.8|15369.8|15394.5|15392.5|15369.5|15367.5|2823
1641824700000|2022-01-10 14:25:00|15371.5|15369.5|15390.2|15388.2|15395.3|15393.3|15371.2|15369.2|3433
1641825000000|2022-01-10 14:30:00|15390.8|15388.8|15335.9|15334.9|15426.8|15425.8|15323.8|15322.8|26324
1641825300000|2022-01-10 14:35:00|15337.4|15336.4|15339.2|15338.2|15346.9|15345.9|15308.3|15307.3|16735
1641825600000|2022-01-10 14:40:00|15338.2|15337.2|15329.3|15328.3|15357.4|15356.4|15302.9|15301.9|15903
1641825900000|2022-01-10 14:45:00|15329.2|15328.2|15334.3|15333.3|15334.8|15333.8|15293|15292|16362
1641826200000|2022-01-10 14:50:00|15333.8|15332.8|15300.3|15299.3|15356.5|15355.5|15294.3|15293.3|15233
1641826500000|2022-01-10 14:55:00|15300.4|15299.4|15271.9|15270.9|15304.8|15303.8|15254.7|15253.7|15732
1641826800000|2022-01-10 15:00:00|15271.8|15270.8|15238.9|15237.9|15284|15283|15234.8|15233.8|15563
1641827100000|2022-01-10 15:05:00|15238.2|15237.2|15261|15260|15279|15278|15235.5|15234.5|13372
1641827400000|2022-01-10 15:10:00|15260.4|15259.4|15218|15217|15260.5|15259.5|15216.4|15215.4|15220
1641827700000|2022-01-10 15:15:00|15217.9|15216.9|15209.7|15208.7|15247|15246|15207.3|15206.3|14955
1641828000000|2022-01-10 15:20:00|15210.2|15209.2|15226.8|15225.8|15236.9|15235.9|15209.5|15208.5|9833
1641828300000|2022-01-10 15:25:00|15226.7|15225.7|15245|15244|15256.8|15255.8|15224.4|15223.4|10785
1641828600000|2022-01-10 15:30:00|15244.8|15243.8|15218.5|15217.5|15256.7|15255.7|15215.3|15214.3|11086
1641828900000|2022-01-10 15:35:00|15218.2|15217.2|15193.9|15192.9|15230.3|15229.3|15186.2|15185.2|9693
1641829200000|2022-01-10 15:40:00|15194|15193|15176.7|15175.7|15212.3|15211.3|15171|15170|10561
1641829500000|2022-01-10 15:45:00|15176.4|15175.4|15179.7|15178.7|15205.4|15204.4|15164.7|15163.7|10210
1641829800000|2022-01-10 15:50:00|15178.8|15177.8|15201.6|15200.6|15215.8|15214.8|15166.5|15165.5|11194
1641830100000|2022-01-10 15:55:00|15201.5|15200.5|15206.6|15205.6|15215.3|15214.3|15177.9|15176.9|9408
1641830400000|2022-01-10 16:00:00|15206.4|15205.4|15216.9|15215.9|15222.9|15221.9|15187|15186|9681
1641830700000|2022-01-10 16:05:00|15216.6|15215.6|15241.6|15240.6|15242.8|15241.8|15208.9|15207.9|8699
1641831000000|2022-01-10 16:10:00|15241.8|15240.8|15268.8|15267.8|15279.8|15278.8|15230|15229|11997
1641831300000|2022-01-10 16:15:00|15269|15268|15296.9|15295.9|15302.4|15301.4|15250.6|15249.6|12028
1641831600000|2022-01-10 16:20:00|15296.8|15295.8|15312.4|15311.4|15318.5|15317.5|15280.3|15279.3|8608
1641831900000|2022-01-10 16:25:00|15312.3|15311.3|15331|15330|15338.3|15337.3|15302|15301|9068
1641832200000|2022-01-10 16:30:00|15331.5|15330.5|15308|15307|15332.3|15331.3|15301.3|15300.3|7849
1641832500000|2022-01-10 16:35:00|15307.9|15306.9|15287.3|15286.3|15312|15311|15282.4|15281.4|7182
1641832800000|2022-01-10 16:40:00|15287.6|15286.6|15280.6|15279.6|15287.6|15286.6|15263.3|15262.3|7740
1641833100000|2022-01-10 16:45:00|15280.5|15279.5|15280.4|15279.4|15301.9|15300.9|15269.9|15268.9|8402
1641833400000|2022-01-10 16:50:00|15280.3|15279.3|15275|15274|15298.5|15297.5|15259.3|15258.3|8343
1641833700000|2022-01-10 16:55:00|15275.5|15274.5|15309.8|15308.8|15313.8|15312.8|15265.6|15264.6|6796
1641834000000|2022-01-10 17:00:00|15309.3|15308.3|15263.3|15262.3|15312|15311|15259.3|15258.3|7486
1641834300000|2022-01-10 17:05:00|15263.4|15262.4|15235.1|15234.1|15268.8|15267.8|15234.3|15233.3|7906
1641834600000|2022-01-10 17:10:00|15235|15234|15257|15256|15271.3|15270.3|15234.9|15233.9|6636
1641834900000|2022-01-10 17:15:00|15257.3|15256.3|15227|15226|15258.9|15257.9|15226.3|15225.3|4843
1641835200000|2022-01-10 17:20:00|15227.5|15226.5|15228.1|15227.1|15236.5|15235.5|15222.3|15221.3|5119
1641835500000|2022-01-10 17:25:00|15227.5|15226.5|15226.5|15225.5|15244.4|15243.4|15219.3|15218.3|5801
1641835800000|2022-01-10 17:30:00|15226.3|15225.3|15222.9|15221.9|15234|15233|15213.3|15212.3|5576
1641836100000|2022-01-10 17:35:00|15223|15222|15223.5|15222.5|15242.9|15241.9|15218.6|15217.6|4988
1641836400000|2022-01-10 17:40:00|15222.8|15221.8|15239.5|15238.5|15264.8|15263.8|15216.5|15215.5|6645
1641836700000|2022-01-10 17:45:00|15239.6|15238.6|15252.9|15251.9|15271.9|15270.9|15236.9|15235.9|7148
1641837000000|2022-01-10 17:50:00|15252.8|15251.8|15308.8|15307.8|15325.3|15324.3|15241.9|15240.9|11328
1641837300000|2022-01-10 17:55:00|15309|15308|15290|15289|15309.5|15308.5|15283.8|15282.8|5469
1641837600000|2022-01-10 18:00:00|15289.6|15288.6|15291.9|15290.9|15312.8|15311.8|15279.8|15278.8|8248
1641837900000|2022-01-10 18:05:00|15292|15291|15298.1|15297.1|15316.5|15315.5|15285.3|15284.3|5981
1641838200000|2022-01-10 18:10:00|15298|15297|15327.6|15326.6|15331.3|15330.3|15295.9|15294.9|7295
1641838500000|2022-01-10 18:15:00|15327.8|15326.8|15346.4|15345.4|15347.4|15346.4|15316.4|15315.4|6089
1641838800000|2022-01-10 18:20:00|15346|15345|15368.1|15367.1|15372.9|15371.9|15333.4|15332.4|8148
1641839100000|2022-01-10 18:25:00|15368.3|15367.3|15372.6|15371.6|15382.5|15381.5|15362.8|15361.8|4938
1641839400000|2022-01-10 18:30:00|15372.8|15371.8|15365.6|15364.6|15392.3|15391.3|15354.8|15353.8|7041
1641839700000|2022-01-10 18:35:00|15365.5|15364.5|15359.9|15358.9|15375.6|15374.6|15355.3|15354.3|4758
1641840000000|2022-01-10 18:40:00|15359.8|15358.8|15396.6|15395.6|15400.1|15399.1|15353.9|15352.9|7032
1641840300000|2022-01-10 18:45:00|15396.5|15395.5|15403.6|15402.6|15409.6|15408.6|15377.3|15376.3|5769
1641840600000|2022-01-10 18:50:00|15403.5|15402.5|15430|15429|15441|15440|15402.1|15401.1|7505
1641840900000|2022-01-10 18:55:00|15430.1|15429.1|15420.9|15419.9|15437.9|15436.9|15404.4|15403.4|6869
1641841200000|2022-01-10 19:00:00|15421.1|15420.1|15464.1|15463.1|15464.5|15463.5|15415.3|15414.3|8020
1641841500000|2022-01-10 19:05:00|15464|15463|15476.1|15475.1|15482.1|15481.1|15449.1|15448.1|7170
1641841800000|2022-01-10 19:10:00|15476|15475|15460.9|15459.9|15478.6|15477.6|15453.4|15452.4|5251
1641842100000|2022-01-10 19:15:00|15460.8|15459.8|15478.1|15477.1|15489.5|15488.5|15457.4|15456.4|5752
1641842400000|2022-01-10 19:20:00|15478.3|15477.3|15472.5|15471.5|15492.3|15491.3|15470|15469|4211
1641842700000|2022-01-10 19:25:00|15472.4|15471.4|15484|15483|15492.5|15491.5|15465.3|15464.3|4451
1641843000000|2022-01-10 19:30:00|15484.3|15483.3|15508.3|15507.3|15508.3|15507.3|15476.8|15475.8|5964
1641843300000|2022-01-10 19:35:00|15508|15507|15497|15496|15519.4|15518.4|15494|15493|5954
1641843600000|2022-01-10 19:40:00|15497.6|15496.6|15477|15476|15521.3|15520.3|15474.1|15473.1|5870
1641843900000|2022-01-10 19:45:00|15477.3|15476.3|15489.6|15488.6|15492.6|15491.6|15476.5|15475.5|4616
1641844200000|2022-01-10 19:50:00|15489.8|15488.8|15446.6|15445.6|15491.5|15490.5|15442.9|15441.9|8359
1641844500000|2022-01-10 19:55:00|15446.4|15445.4|15474|15473|15481.8|15480.8|15440.8|15439.8|5717
1641844800000|2022-01-10 20:00:00|15474.6|15473.6|15465.6|15464.6|15499.3|15498.3|15459.8|15458.8|5992
1641845100000|2022-01-10 20:05:00|15465.5|15464.5|15436.9|15435.9|15469.8|15468.8|15416.9|15415.9|9275
1641845400000|2022-01-10 20:10:00|15437|15436|15434|15433|15464.1|15463.1|15432.1|15431.1|6441
1641845700000|2022-01-10 20:15:00|15434.1|15433.1|15473.1|15472.1|15485|15484|15422.9|15421.9|7841
1641846000000|2022-01-10 20:20:00|15472.9|15471.9|15481.3|15480.3|15481.9|15480.9|15456.4|15455.4|5146
1641846300000|2022-01-10 20:25:00|15481|15480|15486.8|15485.8|15498.4|15497.4|15473.6|15472.6|5702
1641846600000|2022-01-10 20:30:00|15487.5|15486.5|15512.3|15511.3|15514.9|15513.9|15461.5|15460.5|7199
1641846900000|2022-01-10 20:35:00|15512.8|15511.8|15517.4|15516.4|15531.6|15530.6|15504.5|15503.5|7528
1641847200000|2022-01-10 20:40:00|15517.5|15516.5|15529.9|15528.9|15553.6|15552.6|15513.3|15512.3|9497
1641847500000|2022-01-10 20:45:00|15527.8|15526.8|15557.3|15556.3|15565.8|15564.8|15525.5|15524.5|9769
1641847800000|2022-01-10 20:50:00|15556|15555|15574.9|15573.9|15584.8|15583.8|15543.1|15542.1|8923
1641848100000|2022-01-10 20:55:00|15575|15574|15619.8|15618.8|15629.9|15628.9|15573.9|15572.9|16876
1641848400000|2022-01-10 21:00:00|15620.3|15618.3|15610.1|15608.1|15620.4|15618.4|15606.6|15604.6|8292
1641848700000|2022-01-10 21:05:00|15611.3|15609.3|15614|15612|15617.8|15615.8|15606.6|15604.6|2150
1641849000000|2022-01-10 21:10:00|15614.3|15612.3|15613.6|15611.6|15615.9|15613.9|15609.3|15607.3|1803
1641849300000|2022-01-10 21:15:00|15614.4|15612.4|15619.9|15617.9|15621.1|15619.1|15610.3|15608.3|698
1641849600000|2022-01-10 21:20:00|15619.3|15617.3|15628.5|15626.5|15631|15629|15619.1|15617.1|789
1641849900000|2022-01-10 21:25:00|15628.6|15626.6|15631|15629|15631.9|15629.9|15627|15625|550
1641850200000|2022-01-10 21:30:00|15631.6|15629.6|15629.5|15627.5|15632.9|15630.9|15624.8|15622.8|538
1641850500000|2022-01-10 21:35:00|15629.8|15627.8|15636.6|15634.6|15636.6|15634.6|15629.8|15627.8|384
1641850800000|2022-01-10 21:40:00|15636.3|15634.3|15632.6|15630.6|15636.6|15634.6|15632.4|15630.4|288
1641851100000|2022-01-10 21:45:00|15632.9|15630.9|15629|15627|15637.1|15635.1|15628.5|15626.5|452
1641851400000|2022-01-10 21:50:00|15629.1|15627.1|15625.8|15623.8|15633.5|15631.5|15625.6|15623.6|307
1641851700000|2022-01-10 21:55:00|15625.9|15623.9|15632|15627|15632.6|15630.6|15618.3|15616.3|852
1641852000000|2022-01-10 22:00:00|15631.6|15626.6|15628.8|15623.8|15631.6|15626.6|15626.9|15621.9|0
1641852300000|2022-01-10 22:05:00|15628.4|15623.4|15626.4|15621.4|15628.7|15623.7|15626.1|15621.1|0
1641852600000|2022-01-10 22:10:00|15626.3|15621.3|15624.9|15619.9|15626.3|15621.3|15624.4|15619.4|0
1641852900000|2022-01-10 22:15:00|15625|15620|15628.3|15623.3|15628.3|15623.3|15625|15620|0
1641853200000|2022-01-10 22:20:00|15628.7|15623.7|15627.4|15622.4|15628.9|15623.9|15626.5|15621.5|0
1641853500000|2022-01-10 22:25:00|15627.3|15622.3|15628.8|15623.8|15629.8|15624.8|15627|15622|0
1641853800000|2022-01-10 22:30:00|15628.9|15623.9|15629.8|15624.8|15630.1|15625.1|15628.8|15623.8|0
1641854100000|2022-01-10 22:35:00|15630|15625|15630.3|15625.3|15630.7|15625.7|15628.2|15623.2|0
1641854400000|2022-01-10 22:40:00|15630.2|15625.2|15630.4|15625.4|15630.7|15625.7|15629.6|15624.6|0
1641854700000|2022-01-10 22:45:00|15631|15626|15632.3|15627.3|15632.4|15627.4|15631|15626|0
1641855000000|2022-01-10 22:50:00|15632.4|15627.4|15633.1|15628.1|15634.3|15629.3|15632.3|15627.3|0
1641855300000|2022-01-10 22:55:00|15633|15628|15629.7|15624.7|15633|15628|15628.8|15623.8|0
1641855600000|2022-01-10 23:00:00|15629.8|15624.8|15625.6|15623.6|15638.1|15636.1|15618.1|15616.1|893
1641855900000|2022-01-10 23:05:00|15626.4|15624.4|15621.3|15619.3|15631|15629|15614.6|15612.6|434
1641856200000|2022-01-10 23:10:00|15621.4|15619.4|15639.4|15637.4|15639.4|15637.4|15621.4|15619.4|728
1641856500000|2022-01-10 23:15:00|15639.5|15637.5|15643|15641|15643.6|15641.6|15633.8|15631.8|598
1641856800000|2022-01-10 23:20:00|15643.4|15641.4|15652.6|15650.6|15653.1|15651.1|15643|15641|924
1641857100000|2022-01-10 23:25:00|15652.3|15650.3|15650.6|15648.6|15656.3|15654.3|15641.4|15639.4|663
1641857400000|2022-01-10 23:30:00|15650.5|15648.5|15642.9|15640.9|15652|15650|15642.4|15640.4|556
1641857700000|2022-01-10 23:35:00|15643.1|15641.1|15637.6|15635.6|15646.5|15644.5|15636.1|15634.1|454
1641858000000|2022-01-10 23:40:00|15637.8|15635.8|15646.5|15644.5|15648|15646|15635.5|15633.5|377
1641858300000|2022-01-10 23:45:00|15647|15645|15643.8|15641.8|15648.9|15646.9|15641.8|15639.8|264
1641858600000|2022-01-10 23:50:00|15643.6|15641.6|15641.3|15639.3|15645.8|15643.8|15640.8|15638.8|172
1641858900000|2022-01-10 23:55:00|15641.6|15639.6|15641.6|15639.6|15646|15644|15640.8|15638.8|210
1641859200000|2022-01-11 00:00:00|15641.8|15639.8|15650.8|15648.8|15651.5|15649.5|15640.6|15638.6|727
1641859500000|2022-01-11 00:05:00|15650.9|15648.9|15645.8|15643.8|15654.6|15652.6|15642|15640|555
1641859800000|2022-01-11 00:10:00|15645.6|15643.6|15651.4|15649.4|15653.8|15651.8|15644.5|15642.5|342
1641860100000|2022-01-11 00:15:00|15651.5|15649.5|15624.4|15622.4|15652|15650|15622.3|15620.3|1215
1641860400000|2022-01-11 00:20:00|15624.5|15622.5|15614|15612|15629.5|15627.5|15610.6|15608.6|884
1641860700000|2022-01-11 00:25:00|15613.8|15611.8|15613|15611|15625.1|15623.1|15612.3|15610.3|733
1641861000000|2022-01-11 00:30:00|15612.9|15610.9|15613.3|15611.3|15614.9|15612.9|15609.5|15607.5|603
1641861300000|2022-01-11 00:35:00|15613.4|15611.4|15623.5|15621.5|15623.6|15621.6|15610|15608|428
1641861600000|2022-01-11 00:40:00|15623.4|15621.4|15632.8|15630.8|15633.8|15631.8|15619.6|15617.6|536
1641861900000|2022-01-11 00:45:00|15633.1|15631.1|15632.3|15630.3|15639|15637|15631.8|15629.8|650
1641862200000|2022-01-11 00:50:00|15632.4|15630.4|15641.8|15639.8|15642.3|15640.3|15630|15628|431
1641862500000|2022-01-11 00:55:00|15642.1|15640.1|15645.8|15643.8|15649|15647|15642|15640|592
1641862800000|2022-01-11 01:00:00|15646.1|15644.1|15638.4|15636.4|15648.9|15646.9|15633.8|15631.8|575
1641863100000|2022-01-11 01:05:00|15638.3|15636.3|15634.4|15632.4|15642.4|15640.4|15634|15632|365
1641863400000|2022-01-11 01:10:00|15634.3|15632.3|15615.1|15613.1|15634.8|15632.8|15613.6|15611.6|760
1641863700000|2022-01-11 01:15:00|15615|15613|15627.9|15625.9|15629.1|15627.1|15595.3|15593.3|1135
1641864000000|2022-01-11 01:20:00|15628.1|15626.1|15615.8|15613.8|15629.3|15627.3|15615.4|15613.4|392
1641864300000|2022-01-11 01:25:00|15616.9|15614.9|15622.3|15620.3|15624.9|15622.9|15616.4|15614.4|266
1641864600000|2022-01-11 01:30:00|15621.9|15619.9|15605.9|15603.9|15631.4|15629.4|15601.9|15599.9|1013
1641864900000|2022-01-11 01:35:00|15605.5|15603.5|15615.3|15613.3|15621.3|15619.3|15603.5|15601.5|551
1641865200000|2022-01-11 01:40:00|15615.1|15613.1|15611.9|15609.9|15618.3|15616.3|15608.5|15606.5|392
1641865500000|2022-01-11 01:45:00|15612.4|15610.4|15608.1|15606.1|15617.5|15615.5|15605.6|15603.6|415
1641865800000|2022-01-11 01:50:00|15608.4|15606.4|15590.3|15588.3|15614|15612|15587.8|15585.8|1236
1641866100000|2022-01-11 01:55:00|15590.9|15588.9|15598.4|15596.4|15603.5|15601.5|15589.1|15587.1|617
1641866400000|2022-01-11 02:00:00|15598.5|15596.5|15597.1|15595.1|15601.9|15599.9|15594.3|15592.3|357
1641866700000|2022-01-11 02:05:00|15597.3|15595.3|15622.5|15620.5|15627.4|15625.4|15597.3|15595.3|940
1641867000000|2022-01-11 02:10:00|15622.4|15620.4|15639.9|15637.9|15643.5|15641.5|15621|15619|913
1641867300000|2022-01-11 02:15:00|15639.8|15637.8|15637.4|15635.4|15643.4|15641.4|15635.3|15633.3|408
1641867600000|2022-01-11 02:20:00|15637.3|15635.3|15652|15650|15653.1|15651.1|15637|15635|631
1641867900000|2022-01-11 02:25:00|15652.1|15650.1|15645.5|15643.5|15652.4|15650.4|15644.5|15642.5|398
1641868200000|2022-01-11 02:30:00|15645.6|15643.6|15634.4|15632.4|15648.5|15646.5|15634.1|15632.1|605
1641868500000|2022-01-11 02:35:00|15634.8|15632.8|15631|15629|15635|15633|15626.6|15624.6|628
1641868800000|2022-01-11 02:40:00|15631.5|15629.5|15628.4|15626.4|15632.4|15630.4|15625.6|15623.6|432
1641869100000|2022-01-11 02:45:00|15628.3|15626.3|15633|15631|15639.5|15637.5|15628.3|15626.3|455
1641869400000|2022-01-11 02:50:00|15632.6|15630.6|15636|15634|15638.5|15636.5|15627.4|15625.4|446
1641869700000|2022-01-11 02:55:00|15635.8|15633.8|15640.3|15638.3|15645|15643|15634.9|15632.9|413
1641870000000|2022-01-11 03:00:00|15640.1|15638.1|15637.3|15635.3|15643.6|15641.6|15636.9|15634.9|292
1641870300000|2022-01-11 03:05:00|15637.4|15635.4|15633.1|15631.1|15640.4|15638.4|15632.5|15630.5|171
1641870600000|2022-01-11 03:10:00|15633.3|15631.3|15629|15627|15636.4|15634.4|15627.3|15625.3|218
1641870900000|2022-01-11 03:15:00|15629.1|15627.1|15639.3|15637.3|15639.5|15637.5|15627.9|15625.9|281
1641871200000|2022-01-11 03:20:00|15639.1|15637.1|15638.9|15636.9|15641.3|15639.3|15636.3|15634.3|160
1641871500000|2022-01-11 03:25:00|15639|15637|15635.3|15633.3|15640.8|15638.8|15633.9|15631.9|112
1641871800000|2022-01-11 03:30:00|15635.4|15633.4|15634.9|15632.9|15639.6|15637.6|15634.3|15632.3|119
1641872100000|2022-01-11 03:35:00|15635|15633|15633|15631|15637.6|15635.6|15630.3|15628.3|195
1641872400000|2022-01-11 03:40:00|15632.9|15630.9|15635.5|15633.5|15639.3|15637.3|15632.8|15630.8|205
1641872700000|2022-01-11 03:45:00|15635.3|15633.3|15632|15630|15636|15634|15627.4|15625.4|216
1641873000000|2022-01-11 03:50:00|15632.1|15630.1|15615.5|15613.5|15633|15631|15615.5|15613.5|433
1641873300000|2022-01-11 03:55:00|15615.8|15613.8|15621.4|15619.4|15623.4|15621.4|15615.6|15613.6|209
1641873600000|2022-01-11 04:00:00|15621.1|15619.1|15621.5|15619.5|15622.8|15620.8|15616.9|15614.9|207
1641873900000|2022-01-11 04:05:00|15621.6|15619.6|15615.8|15613.8|15625.1|15623.1|15614.9|15612.9|302
1641874200000|2022-01-11 04:10:00|15614.8|15612.8|15608.5|15606.5|15617.3|15615.3|15604.3|15602.3|643
1641874500000|2022-01-11 04:15:00|15608.4|15606.4|15610.9|15608.9|15614.5|15612.5|15608.4|15606.4|423
1641874800000|2022-01-11 04:20:00|15610.8|15608.8|15608.5|15606.5|15614|15612|15606.5|15604.5|422
1641875100000|2022-01-11 04:25:00|15608.1|15606.1|15609|15607|15610.6|15608.6|15605.9|15603.9|126
1641875400000|2022-01-11 04:30:00|15608.8|15606.8|15606.5|15604.5|15609.6|15607.6|15605.5|15603.5|184
1641875700000|2022-01-11 04:35:00|15607|15605|15610.3|15608.3|15610.6|15608.6|15596.4|15594.4|482
1641876000000|2022-01-11 04:40:00|15610.1|15608.1|15616.6|15614.6|15617.6|15615.6|15610.1|15608.1|315
1641876300000|2022-01-11 04:45:00|15616.8|15614.8|15618|15616|15618.3|15616.3|15614.3|15612.3|130
1641876600000|2022-01-11 04:50:00|15617.8|15615.8|15617|15615|15621.1|15619.1|15615|15613|304
1641876900000|2022-01-11 04:55:00|15616.9|15614.9|15612.6|15610.6|15617.1|15615.1|15609.4|15607.4|281
1641877200000|2022-01-11 05:00:00|15612.8|15610.8|15617.9|15615.9|15622.4|15620.4|15606.5|15604.5|388
1641877500000|2022-01-11 05:05:00|15617.8|15615.8|15615.8|15613.8|15628.1|15626.1|15615.8|15613.8|531
1641877800000|2022-01-11 05:10:00|15616.1|15614.1|15611.3|15609.3|15617.9|15615.9|15609.5|15607.5|317
1641878100000|2022-01-11 05:15:00|15611.1|15609.1|15608.5|15606.5|15614.3|15612.3|15605|15603|273
1641878400000|2022-01-11 05:20:00|15608.4|15606.4|15606.3|15604.3|15611.5|15609.5|15605.8|15603.8|192
1641878700000|2022-01-11 05:25:00|15606|15604|15615.3|15613.3|15623.4|15621.4|15605.6|15603.6|453
1641879000000|2022-01-11 05:30:00|15615.1|15613.1|15619.6|15617.6|15621.3|15619.3|15614.4|15612.4|235
1641879300000|2022-01-11 05:35:00|15619.5|15617.5|15610.3|15608.3|15624.4|15622.4|15609.5|15607.5|271
1641879600000|2022-01-11 05:40:00|15611|15609|15612.5|15610.5|15614.6|15612.6|15608.3|15606.3|174
1641879900000|2022-01-11 05:45:00|15612.4|15610.4|15608.9|15606.9|15612.4|15610.4|15607|15605|195
1641880200000|2022-01-11 05:50:00|15609|15607|15612.3|15610.3|15619.5|15617.5|15608.9|15606.9|247
1641880500000|2022-01-11 05:55:00|15612.4|15610.4|15614.5|15612.5|15618.3|15616.3|15612.4|15610.4|207
1641880800000|2022-01-11 06:00:00|15615.3|15613.3|15608.4|15606.4|15622.1|15620.1|15604.6|15602.6|322
1641881100000|2022-01-11 06:05:00|15608.5|15606.5|15605.9|15603.9|15611.1|15609.1|15603.1|15601.1|317
1641881400000|2022-01-11 06:10:00|15606|15604|15607.3|15605.3|15609.3|15607.3|15602.1|15600.1|320
1641881700000|2022-01-11 06:15:00|15607.1|15605.1|15605.1|15603.1|15609.5|15607.5|15603.6|15601.6|214
1641882000000|2022-01-11 06:20:00|15605.9|15603.9|15604.1|15602.1|15607.9|15605.9|15602.9|15600.9|228
1641882300000|2022-01-11 06:25:00|15604.3|15602.3|15591.6|15589.6|15605|15603|15591.1|15589.1|427
1641882600000|2022-01-11 06:30:00|15591.8|15589.8|15603.4|15601.4|15606.6|15604.6|15591.6|15589.6|485
1641882900000|2022-01-11 06:35:00|15603.3|15601.3|15595|15593|15613|15611|15594.6|15592.6|653
1641883200000|2022-01-11 06:40:00|15594.9|15592.9|15592.5|15590.5|15599.9|15597.9|15590.6|15588.6|380
1641883500000|2022-01-11 06:45:00|15592.6|15590.6|15595|15593|15597.5|15595.5|15590.1|15588.1|258
1641883800000|2022-01-11 06:50:00|15594.8|15592.8|15585.9|15583.9|15595.4|15593.4|15578.5|15576.5|632
1641884100000|2022-01-11 06:55:00|15585.8|15583.8|15604.8|15602.8|15605.1|15603.1|15585.8|15583.8|409
1641884400000|2022-01-11 07:00:00|15604.9|15602.9|15601.3|15599.3|15611|15609|15594.1|15592.1|742
1641884700000|2022-01-11 07:05:00|15600.5|15598.5|15611|15609|15612.3|15610.3|15596.8|15594.8|358
1641885000000|2022-01-11 07:10:00|15611.4|15609.4|15612.1|15610.1|15615.3|15613.3|15604.9|15602.9|329
1641885300000|2022-01-11 07:15:00|15612|15610|15630.6|15628.6|15631|15629|15611.3|15609.3|836
1641885600000|2022-01-11 07:20:00|15630.5|15628.5|15628.8|15626.8|15635.6|15633.6|15626.1|15624.1|562
1641885900000|2022-01-11 07:25:00|15628.9|15626.9|15639.4|15637.4|15643.6|15641.6|15628.1|15626.1|740
1641886200000|2022-01-11 07:30:00|15639|15637|15643.5|15641.5|15647|15645|15634.1|15632.1|647
1641886500000|2022-01-11 07:35:00|15643|15641|15635.5|15633.5|15643.6|15641.6|15633.6|15631.6|413
1641886800000|2022-01-11 07:40:00|15635.6|15633.6|15635.3|15633.3|15641|15639|15634.4|15632.4|275
1641887100000|2022-01-11 07:45:00|15635.1|15633.1|15645.1|15643.1|15649.1|15647.1|15627.5|15625.5|917
1641887400000|2022-01-11 07:50:00|15645.3|15643.3|15646.9|15644.9|15650.1|15648.1|15643|15641|551
1641887700000|2022-01-11 07:55:00|15646.5|15644.5|15651.5|15649.5|15655.1|15653.1|15643.6|15641.6|613
1641888000000|2022-01-11 08:00:00|15651.6|15649.6|15654.6|15652.6|15658.8|15656.8|15640.3|15638.3|2356
1641888300000|2022-01-11 08:05:00|15654.1|15652.1|15624.3|15622.3|15658.8|15656.8|15622.5|15620.5|1847
1641888600000|2022-01-11 08:10:00|15624.5|15622.5|15620.8|15618.8|15632|15630|15612.8|15610.8|1466
1641888900000|2022-01-11 08:15:00|15620.6|15618.6|15630.9|15628.9|15636.6|15634.6|15613.1|15611.1|1085
1641889200000|2022-01-11 08:20:00|15631|15629|15639.3|15637.3|15648.5|15646.5|15630.5|15628.5|856
1641889500000|2022-01-11 08:25:00|15639.1|15637.1|15626.9|15624.9|15642.3|15640.3|15614.3|15612.3|970
1641889800000|2022-01-11 08:30:00|15627|15625|15599|15597|15627.6|15625.6|15598.3|15596.3|1421
1641890100000|2022-01-11 08:35:00|15598.9|15596.9|15612.8|15610.8|15617.3|15615.3|15598.1|15596.1|975
1641890400000|2022-01-11 08:40:00|15612.9|15610.9|15624.6|15622.6|15628.6|15626.6|15609.8|15607.8|732
1641890700000|2022-01-11 08:45:00|15624.4|15622.4|15620.6|15618.6|15628.5|15626.5|15613.4|15611.4|708
1641891000000|2022-01-11 08:50:00|15620.8|15618.8|15617.4|15615.4|15628.5|15626.5|15608.3|15606.3|588
1641891300000|2022-01-11 08:55:00|15617.3|15615.3|15625|15623|15625.8|15623.8|15609.9|15607.9|544
1641891600000|2022-01-11 09:00:00|15624.6|15622.6|15637.1|15635.1|15641.9|15639.9|15622.8|15620.8|1398
1641891900000|2022-01-11 09:05:00|15637|15635|15637|15635|15640.4|15638.4|15627.9|15625.9|597
1641892200000|2022-01-11 09:10:00|15637.4|15635.4|15655.1|15653.1|15657.5|15655.5|15633.8|15631.8|1341
1641892500000|2022-01-11 09:15:00|15655|15653|15672.9|15670.9|15675.5|15673.5|15650.1|15648.1|1703
1641892800000|2022-01-11 09:20:00|15672.8|15670.8|15701.5|15699.5|15706.5|15704.5|15670.5|15668.5|2507
1641893100000|2022-01-11 09:25:00|15701.6|15699.6|15698.4|15696.4|15702.5|15700.5|15694.4|15692.4|923
1641893400000|2022-01-11 09:30:00|15699.4|15697.4|15710.4|15708.4|15713.3|15711.3|15698|15696|1477
1641893700000|2022-01-11 09:35:00|15710.3|15708.3|15720.3|15718.3|15723.3|15721.3|15706.5|15704.5|1579
1641894000000|2022-01-11 09:40:00|15720.5|15718.5|15722.8|15720.8|15724.4|15722.4|15712.8|15710.8|1181
1641894300000|2022-01-11 09:45:00|15722.4|15720.4|15735.3|15733.3|15739.6|15737.6|15718.3|15716.3|1484
1641894600000|2022-01-11 09:50:00|15735.1|15733.1|15736.9|15734.9|15738.6|15736.6|15730.5|15728.5|959
1641894900000|2022-01-11 09:55:00|15737|15735|15724.4|15722.4|15738.8|15736.8|15722.5|15720.5|979
1641895200000|2022-01-11 10:00:00|15724.3|15722.3|15736.3|15734.3|15737|15735|15719.4|15717.4|866
1641895500000|2022-01-11 10:05:00|15736.4|15734.4|15736.9|15734.9|15747.6|15745.6|15734.1|15732.1|1093
1641895800000|2022-01-11 10:10:00|15736.8|15734.8|15728.3|15726.3|15737|15735|15725.1|15723.1|684
1641896100000|2022-01-11 10:15:00|15728.1|15726.1|15728.6|15726.6|15731.6|15729.6|15724.5|15722.5|556
1641896400000|2022-01-11 10:20:00|15728.5|15726.5|15722.8|15720.8|15729.4|15727.4|15718.3|15716.3|941
1641896700000|2022-01-11 10:25:00|15722.6|15720.6|15714.3|15712.3|15728.9|15726.9|15713.8|15711.8|669
1641897000000|2022-01-11 10:30:00|15714.4|15712.4|15721.9|15719.9|15722.5|15720.5|15713.8|15711.8|585
1641897300000|2022-01-11 10:35:00|15721.8|15719.8|15725.1|15723.1|15732.8|15730.8|15721.3|15719.3|776
1641897600000|2022-01-11 10:40:00|15725|15723|15731.9|15729.9|15734.9|15732.9|15722|15720|476
1641897900000|2022-01-11 10:45:00|15731.8|15729.8|15735.4|15733.4|15740.5|15738.5|15729.5|15727.5|512
1641898200000|2022-01-11 10:50:00|15735.3|15733.3|15735|15733|15736.5|15734.5|15726.9|15724.9|372
1641898500000|2022-01-11 10:55:00|15735.3|15733.3|15728.1|15726.1|15737.3|15735.3|15724.1|15722.1|451
1641898800000|2022-01-11 11:00:00|15728|15726|15697.8|15695.8|15728.3|15726.3|15696.6|15694.6|1787
1641899100000|2022-01-11 11:05:00|15697.6|15695.6|15706.9|15704.9|15707.3|15705.3|15687.5|15685.5|2005
1641899400000|2022-01-11 11:10:00|15707.4|15705.4|15690.9|15688.9|15712.8|15710.8|15689.4|15687.4|1363
1641899700000|2022-01-11 11:15:00|15690.8|15688.8|15692.6|15690.6|15701.6|15699.6|15688.6|15686.6|519
1641900000000|2022-01-11 11:20:00|15692.5|15690.5|15699.3|15697.3|15700.5|15698.5|15691.6|15689.6|419
1641900300000|2022-01-11 11:25:00|15699.1|15697.1|15686.9|15684.9|15699.4|15697.4|15684.5|15682.5|646
1641900600000|2022-01-11 11:30:00|15686.8|15684.8|15695.3|15693.3|15700.9|15698.9|15683.8|15681.8|781
1641900900000|2022-01-11 11:35:00|15695.4|15693.4|15704.3|15702.3|15708.1|15706.1|15692.6|15690.6|759
1641901200000|2022-01-11 11:40:00|15704|15702|15705.5|15703.5|15706.3|15704.3|15701.3|15699.3|252
1641901500000|2022-01-11 11:45:00|15705.6|15703.6|15706.1|15704.1|15710.3|15708.3|15702.5|15700.5|367
1641901800000|2022-01-11 11:50:00|15706.6|15704.6|15716.8|15714.8|15719.5|15717.5|15705|15703|560
1641902100000|2022-01-11 11:55:00|15716.9|15714.9|15689.9|15687.9|15716.9|15714.9|15689.6|15687.6|863
1641902400000|2022-01-11 12:00:00|15689.4|15687.4|15694.3|15692.3|15700.3|15698.3|15687.1|15685.1|872
1641902700000|2022-01-11 12:05:00|15695|15693|15701.9|15699.9|15706.6|15704.6|15693.4|15691.4|714
1641903000000|2022-01-11 12:10:00|15701.8|15699.8|15702.6|15700.6|15710.1|15708.1|15690.6|15688.6|932
1641903300000|2022-01-11 12:15:00|15702.5|15700.5|15696.9|15694.9|15705.6|15703.6|15694.8|15692.8|518
1641903600000|2022-01-11 12:20:00|15697.4|15695.4|15704.9|15702.9|15708.3|15706.3|15697.4|15695.4|484
1641903900000|2022-01-11 12:25:00|15705|15703|15704.4|15702.4|15706.3|15704.3|15698.5|15696.5|364
1641904200000|2022-01-11 12:30:00|15704.3|15702.3|15696.1|15694.1|15706.1|15704.1|15692.3|15690.3|691
1641904500000|2022-01-11 12:35:00|15696.8|15694.8|15696.5|15694.5|15701|15699|15692.3|15690.3|556
1641904800000|2022-01-11 12:40:00|15696.1|15694.1|15694.5|15692.5|15699.8|15697.8|15694|15692|237
1641905100000|2022-01-11 12:45:00|15694.4|15692.4|15681.1|15679.1|15695.8|15693.8|15675.8|15673.8|1233
1641905400000|2022-01-11 12:50:00|15681.3|15679.3|15676|15674|15689.6|15687.6|15675.1|15673.1|841
1641905700000|2022-01-11 12:55:00|15675.8|15673.8|15661.3|15659.3|15681.1|15679.1|15656.8|15654.8|1802
1641906000000|2022-01-11 13:00:00|15661.8|15659.8|15674.8|15672.8|15681.6|15679.6|15652|15650|1777
1641906300000|2022-01-11 13:05:00|15675|15673|15680.3|15678.3|15686|15684|15673.5|15671.5|997
1641906600000|2022-01-11 13:10:00|15680.1|15678.1|15675|15673|15681.8|15679.8|15669.3|15667.3|765
1641906900000|2022-01-11 13:15:00|15675.3|15673.3|15678|15676|15680.5|15678.5|15674.3|15672.3|445
1641907200000|2022-01-11 13:20:00|15677.9|15675.9|15669|15667|15678.1|15676.1|15665.6|15663.6|740
1641907500000|2022-01-11 13:25:00|15669.5|15667.5|15664.6|15662.6|15676.8|15674.8|15662.9|15660.9|734
1641907800000|2022-01-11 13:30:00|15664.5|15662.5|15676.6|15674.6|15681.5|15679.5|15664.5|15662.5|893
1641908100000|2022-01-11 13:35:00|15677|15675|15649.1|15647.1|15677|15675|15644.5|15642.5|2389
1641908400000|2022-01-11 13:40:00|15649.5|15647.5|15629.4|15627.4|15650.5|15648.5|15621.1|15619.1|3406
1641908700000|2022-01-11 13:45:00|15629.5|15627.5|15638.9|15636.9|15645.9|15643.9|15628.8|15626.8|1944
1641909000000|2022-01-11 13:50:00|15639|15637|15621.1|15619.1|15639.1|15637.1|15613|15611|2286
1641909300000|2022-01-11 13:55:00|15621|15619|15612.8|15610.8|15624|15622|15611.6|15609.6|1510
1641909600000|2022-01-11 14:00:00|15612.6|15610.6|15597.6|15595.6|15613|15611|15591.3|15589.3|3258
1641909900000|2022-01-11 14:05:00|15598|15596|15603.4|15601.4|15606.5|15604.5|15585.1|15583.1|4188
1641910200000|2022-01-11 14:10:00|15602.9|15600.9|15592.3|15590.3|15603.9|15601.9|15582.1|15580.1|2483
1641910500000|2022-01-11 14:15:00|15592|15590|15570.3|15568.3|15594.1|15592.1|15558.4|15556.4|5456
1641910800000|2022-01-11 14:20:00|15570.8|15568.8|15586.8|15584.8|15587.5|15585.5|15568.3|15566.3|2954
1641911100000|2022-01-11 14:25:00|15587.6|15585.6|15578|15576|15589.6|15587.6|15570.1|15568.1|2565
1641911400000|2022-01-11 14:30:00|15577.5|15576.5|15546.8|15545.8|15590.8|15589.8|15522.4|15521.4|23748
1641911700000|2022-01-11 14:35:00|15546.6|15545.6|15581.6|15580.6|15606.4|15605.4|15539.4|15538.4|16544
1641912000000|2022-01-11 14:40:00|15581.4|15580.4|15512.1|15511.1|15585|15584|15489.4|15488.4|21062
1641912300000|2022-01-11 14:45:00|15511.6|15510.6|15520.8|15519.8|15557.4|15556.4|15502.6|15501.6|19677
1641912600000|2022-01-11 14:50:00|15520.5|15519.5|15534.4|15533.4|15585.9|15584.9|15506.4|15505.4|17664
1641912900000|2022-01-11 14:55:00|15534|15533|15561.5|15560.5|15570.8|15569.8|15509.3|15508.3|14494
1641913200000|2022-01-11 15:00:00|15562|15561|15632.6|15631.6|15633.8|15632.8|15543.9|15542.9|16367
1641913500000|2022-01-11 15:05:00|15633.4|15632.4|15621.1|15620.1|15656.5|15655.5|15617.3|15616.3|13347
1641913800000|2022-01-11 15:10:00|15621.3|15620.3|15637.5|15636.5|15666.9|15665.9|15616.3|15615.3|9982
1641914100000|2022-01-11 15:15:00|15638.1|15637.1|15630.1|15629.1|15653.6|15652.6|15597.1|15596.1|11124
1641914400000|2022-01-11 15:20:00|15629.5|15628.5|15620.9|15619.9|15644.5|15643.5|15617|15616|7796
1641914700000|2022-01-11 15:25:00|15620.4|15619.4|15617.8|15616.8|15632.9|15631.9|15599.4|15598.4|9091
1641915000000|2022-01-11 15:30:00|15617.6|15616.6|15571.5|15570.5|15662.3|15661.3|15571.5|15570.5|15499
1641915300000|2022-01-11 15:35:00|15572.3|15571.3|15574.3|15573.3|15587.9|15586.9|15565.3|15564.3|9044
1641915600000|2022-01-11 15:40:00|15574|15573|15527.1|15526.1|15575.5|15574.5|15519.1|15518.1|10672
1641915900000|2022-01-11 15:45:00|15526.1|15525.1|15540.8|15539.8|15570.4|15569.4|15520.5|15519.5|11497
1641916200000|2022-01-11 15:50:00|15541.9|15540.9|15556|15555|15557.6|15556.6|15528.4|15527.4|6299
1641916500000|2022-01-11 15:55:00|15555.6|15554.6|15579|15578|15583.3|15582.3|15542.5|15541.5|8803
1641916800000|2022-01-11 16:00:00|15578.6|15577.6|15639.6|15638.6|15652.9|15651.9|15572.6|15571.6|11651
1641917100000|2022-01-11 16:05:00|15639.1|15638.1|15640.9|15639.9|15665.9|15664.9|15632.9|15631.9|7992
1641917400000|2022-01-11 16:10:00|15641.1|15640.1|15717.1|15716.1|15720.3|15719.3|15641.1|15640.1|15314
1641917700000|2022-01-11 16:15:00|15717|15716|15755.3|15754.3|15768|15767|15707.9|15706.9|13843
1641918000000|2022-01-11 16:20:00|15755.4|15754.4|15739.9|15738.9|15761.1|15760.1|15717.9|15716.9|10827
1641918300000|2022-01-11 16:25:00|15740|15739|15764.9|15763.9|15769.3|15768.3|15735|15734|6230
1641918600000|2022-01-11 16:30:00|15764.8|15763.8|15752.1|15751.1|15769.4|15768.4|15744.8|15743.8|5495
1641918900000|2022-01-11 16:35:00|15751.9|15750.9|15798.1|15797.1|15802.4|15801.4|15751.9|15750.9|8609
1641919200000|2022-01-11 16:40:00|15797.8|15796.8|15821.8|15820.8|15839|15838|15794.8|15793.8|12272
1641919500000|2022-01-11 16:45:00|15821.6|15820.6|15803.5|15802.5|15826.5|15825.5|15796.8|15795.8|9600
1641919800000|2022-01-11 16:50:00|15803.4|15802.4|15828|15827|15833.8|15832.8|15803|15802|6344
1641920100000|2022-01-11 16:55:00|15827.6|15826.6|15834|15833|15836.9|15835.9|15818.3|15817.3|5479
1641920400000|2022-01-11 17:00:00|15834.3|15833.3|15831.5|15830.5|15844.6|15843.6|15818.1|15817.1|6238
1641920700000|2022-01-11 17:05:00|15831.6|15830.6|15829|15828|15837.3|15836.3|15815.3|15814.3|4363
1641921000000|2022-01-11 17:10:00|15829.1|15828.1|15826.9|15825.9|15831.3|15830.3|15819|15818|2830
1641921300000|2022-01-11 17:15:00|15826.8|15825.8|15815.5|15814.5|15834.8|15833.8|15806.5|15805.5|4459
1641921600000|2022-01-11 17:20:00|15816.3|15815.3|15805.6|15804.6|15822.6|15821.6|15799.4|15798.4|3477
1641921900000|2022-01-11 17:25:00|15805.8|15804.8|15764|15763|15809.8|15808.8|15757.5|15756.5|6921
1641922200000|2022-01-11 17:30:00|15765.1|15764.1|15772|15771|15785.5|15784.5|15757.8|15756.8|4706
1641922500000|2022-01-11 17:35:00|15771.9|15770.9|15773.6|15772.6|15791.3|15790.3|15765.8|15764.8|4233
1641922800000|2022-01-11 17:40:00|15774|15773|15789.9|15788.9|15791|15790|15765.4|15764.4|3841
1641923100000|2022-01-11 17:45:00|15790|15789|15776.5|15775.5|15791|15790|15773|15772|2642
1641923400000|2022-01-11 17:50:00|15776.8|15775.8|15798.5|15797.5|15799.4|15798.4|15774.5|15773.5|3593
1641923700000|2022-01-11 17:55:00|15798.9|15797.9|15785.1|15784.1|15800.3|15799.3|15776.9|15775.9|3522
1641924000000|2022-01-11 18:00:00|15785|15784|15772|15771|15787.5|15786.5|15758.3|15757.3|4268
1641924300000|2022-01-11 18:05:00|15772.9|15771.9|15763|15762|15773.3|15772.3|15744.9|15743.9|5524
1641924600000|2022-01-11 18:10:00|15763.1|15762.1|15781.8|15780.8|15786.1|15785.1|15759.2|15758.2|3138
1641924900000|2022-01-11 18:15:00|15782.4|15781.4|15800.6|15799.6|15800.6|15799.6|15777.3|15776.3|3271
1641925200000|2022-01-11 18:20:00|15800.4|15799.4|15814.4|15813.4|15819.8|15818.8|15797.7|15796.7|5176
1641925500000|2022-01-11 18:25:00|15814.1|15813.1|15796.8|15795.8|15815.1|15814.1|15794.3|15793.3|3506
1641925800000|2022-01-11 18:30:00|15797.8|15796.8|15806.9|15805.9|15808.6|15807.6|15794.8|15793.8|2717
1641926100000|2022-01-11 18:35:00|15807.1|15806.1|15800.6|15799.6|15808.4|15807.4|15796.8|15795.8|1930
1641926400000|2022-01-11 18:40:00|15800.7|15799.7|15805.6|15804.6|15812.3|15811.3|15793.3|15792.3|2011
1641926700000|2022-01-11 18:45:00|15806.1|15805.1|15802.1|15801.1|15822.8|15821.8|15795.7|15794.7|4109
1641927000000|2022-01-11 18:50:00|15801.8|15800.8|15804.2|15803.2|15809.7|15808.7|15799.9|15798.9|1871
1641927300000|2022-01-11 18:55:00|15804.1|15803.1|15815.3|15814.3|15817.6|15816.6|15802.1|15801.1|2427
1641927600000|2022-01-11 19:00:00|15815.2|15814.2|15806.6|15805.6|15820.3|15819.3|15799.1|15798.1|3296
1641927900000|2022-01-11 19:05:00|15807.3|15806.3|15791.3|15790.3|15810.1|15809.1|15779.6|15778.6|3821
1641928200000|2022-01-11 19:10:00|15791.2|15790.2|15795.1|15794.1|15801.7|15800.7|15783.6|15782.6|3374
1641928500000|2022-01-11 19:15:00|15795.3|15794.3|15801.8|15800.8|15806.1|15805.1|15792.8|15791.8|1753
1641928800000|2022-01-11 19:20:00|15801.9|15800.9|15801.7|15800.7|15805.1|15804.1|15786.8|15785.8|2185
1641929100000|2022-01-11 19:25:00|15802.2|15801.2|15801.3|15800.3|15804.6|15803.6|15794.1|15793.1|1349
1641929400000|2022-01-11 19:30:00|15801.4|15800.4|15783.7|15782.7|15802.2|15801.2|15775.1|15774.1|3949
1641929700000|2022-01-11 19:35:00|15783.8|15782.8|15805.6|15804.6|15808.9|15807.9|15776.3|15775.3|3038
1641930000000|2022-01-11 19:40:00|15805.7|15804.7|15815.1|15814.1|15815.8|15814.8|15800.6|15799.6|2778
1641930300000|2022-01-11 19:45:00|15815.3|15814.3|15830.1|15829.1|15833.3|15832.3|15811.8|15810.8|3681
1641930600000|2022-01-11 19:50:00|15830.2|15829.2|15831.2|15830.2|15834.2|15833.2|15819.2|15818.2|3580
1641930900000|2022-01-11 19:55:00|15830.6|15829.6|15822.3|15821.3|15847.8|15846.8|15820.1|15819.1|5324
1641931200000|2022-01-11 20:00:00|15822.7|15821.7|15826.3|15825.3|15836.8|15835.8|15816.7|15815.7|4339
1641931500000|2022-01-11 20:05:00|15826.4|15825.4|15839.3|15838.3|15849.1|15848.1|15824.7|15823.7|4638
1641931800000|2022-01-11 20:10:00|15839.1|15838.1|15837.6|15836.6|15840.6|15839.6|15823.8|15822.8|3133
1641932100000|2022-01-11 20:15:00|15837.7|15836.7|15829.1|15828.1|15846.9|15845.9|15824.6|15823.6|3841
1641932400000|2022-01-11 20:20:00|15828.7|15827.7|15821.8|15820.8|15838.7|15837.7|15819.8|15818.8|2294
1641932700000|2022-01-11 20:25:00|15821.7|15820.7|15829.8|15828.8|15834.8|15833.8|15817.3|15816.3|3371
1641933000000|2022-01-11 20:30:00|15829.9|15828.9|15826.2|15825.2|15841.9|15840.9|15823.7|15822.7|4075
1641933300000|2022-01-11 20:35:00|15826.3|15825.3|15816.3|15815.3|15835.7|15834.7|15813.6|15812.6|3631
1641933600000|2022-01-11 20:40:00|15815.9|15814.9|15821.6|15820.6|15823.3|15822.3|15805.7|15804.7|4409
1641933900000|2022-01-11 20:45:00|15821.7|15820.7|15820.3|15819.3|15826.1|15825.1|15814.1|15813.1|3049
1641934200000|2022-01-11 20:50:00|15820.4|15819.4|15811.4|15810.4|15824.4|15823.4|15791.8|15790.8|8543
1641934500000|2022-01-11 20:55:00|15811.7|15810.7|15843.9|15842.9|15846.4|15845.4|15808.9|15807.9|13028
1641934800000|2022-01-11 21:00:00|15844.4|15842.4|15844.8|15842.8|15850.8|15848.8|15837.7|15835.7|5822
1641935100000|2022-01-11 21:05:00|15844.6|15842.6|15840.7|15838.7|15847.2|15845.2|15839.2|15837.2|1206
1641935400000|2022-01-11 21:10:00|15840.1|15838.1|15840.7|15838.7|15843.7|15841.7|15836.6|15834.6|1369
1641935700000|2022-01-11 21:15:00|15839.8|15837.8|15837.3|15835.3|15841.8|15839.8|15836.6|15834.6|407
1641936000000|2022-01-11 21:20:00|15837.4|15835.4|15835.1|15833.1|15841.1|15839.1|15834.9|15832.9|259
1641936300000|2022-01-11 21:25:00|15834.9|15832.9|15834.1|15832.1|15835.1|15833.1|15830.7|15828.7|368
1641936600000|2022-01-11 21:30:00|15833.9|15831.9|15836.3|15834.3|15837.1|15835.1|15833.4|15831.4|191
1641936900000|2022-01-11 21:35:00|15835.7|15833.7|15837.1|15835.1|15837.2|15835.2|15835.2|15833.2|129
1641937200000|2022-01-11 21:40:00|15836.9|15834.9|15838.9|15836.9|15839.9|15837.9|15836.2|15834.2|185
1641937500000|2022-01-11 21:45:00|15839.4|15837.4|15835.9|15833.9|15841.9|15839.9|15835.6|15833.6|292
1641937800000|2022-01-11 21:50:00|15835.6|15833.6|15835.7|15833.7|15838.2|15836.2|15834.9|15832.9|201
1641938100000|2022-01-11 21:55:00|15835.6|15833.6|15837.6|15832.6|15837.6|15835.2|15833.1|15831.1|369
1641938400000|2022-01-11 22:00:00|15837.7|15832.7|15837.3|15832.3|15839.1|15834.1|15835.4|15830.4|0
1641938700000|2022-01-11 22:05:00|15837.1|15832.1|15836.5|15831.5|15837.3|15832.3|15836|15831|0
1641939000000|2022-01-11 22:10:00|15836.7|15831.7|15833.9|15828.9|15836.7|15831.7|15833.9|15828.9|0
1641939300000|2022-01-11 22:15:00|15834.5|15829.5|15833.1|15828.1|15834.8|15829.8|15832|15827|0
1641939600000|2022-01-11 22:20:00|15833.9|15828.9|15833.8|15828.8|15834.3|15829.3|15833.2|15828.2|0
1641939900000|2022-01-11 22:25:00|15833.9|15828.9|15833.9|15828.9|15834.1|15829.1|15833.4|15828.4|0
1641940200000|2022-01-11 22:30:00|15834|15829|15835.1|15830.1|15836.1|15831.1|15834|15829|0
1641940500000|2022-01-11 22:35:00|15834.9|15829.9|15835.2|15830.2|15835.5|15830.5|15834.8|15829.8|0
1641940800000|2022-01-11 22:40:00|15835.1|15830.1|15835.4|15830.4|15835.4|15830.4|15834.9|15829.9|0
1641941100000|2022-01-11 22:45:00|15835.2|15830.2|15834.4|15829.4|15835.2|15830.2|15834.4|15829.4|0
1641941400000|2022-01-11 22:50:00|15835.1|15830.1|15835.6|15830.6|15835.8|15830.8|15835.1|15830.1|0
1641941700000|2022-01-11 22:55:00|15835.7|15830.7|15836.8|15831.8|15837.9|15832.9|15835.7|15830.7|0
1641942000000|2022-01-11 23:00:00|15837.4|15835.4|15844.4|15842.4|15846.2|15844.2|15837.4|15835.4|661
1641942300000|2022-01-11 23:05:00|15844.2|15842.2|15846.4|15844.4|15852.7|15850.7|15843.8|15841.8|737
1641942600000|2022-01-11 23:10:00|15847.2|15845.2|15842.6|15840.6|15847.8|15845.8|15841.6|15839.6|322
1641942900000|2022-01-11 23:15:00|15842.3|15840.3|15836.1|15834.1|15843.9|15841.9|15833.4|15831.4|549
1641943200000|2022-01-11 23:20:00|15836.6|15834.6|15831.9|15829.9|15837.3|15835.3|15828.3|15826.3|521
1641943500000|2022-01-11 23:25:00|15831.3|15829.3|15831.2|15829.2|15833.7|15831.7|15829.8|15827.8|196
1641943800000|2022-01-11 23:30:00|15831.1|15829.1|15834.9|15832.9|15836.2|15834.2|15831.1|15829.1|168
1641944100000|2022-01-11 23:35:00|15834.8|15832.8|15827.9|15825.9|15834.9|15832.9|15824.4|15822.4|306
1641944400000|2022-01-11 23:40:00|15828.6|15826.6|15833.7|15831.7|15835.4|15833.4|15828.6|15826.6|197
1641944700000|2022-01-11 23:45:00|15833.9|15831.9|15829.1|15827.1|15835.4|15833.4|15826.6|15824.6|221
1641945000000|2022-01-11 23:50:00|15828.9|15826.9|15830.6|15828.6|15831.1|15829.1|15828.1|15826.1|132
1641945300000|2022-01-11 23:55:00|15830.2|15828.2|15831.8|15829.8|15833.6|15831.6|15829.4|15827.4|145
1641945600000|2022-01-12 00:00:00|15832.1|15830.1|15832.9|15830.9|15837.3|15835.3|15830.4|15828.4|385
1641945900000|2022-01-12 00:05:00|15833.3|15831.3|15836.9|15834.9|15838.6|15836.6|15831.7|15829.7|269
1641946200000|2022-01-12 00:10:00|15836.8|15834.8|15836.6|15834.6|15837.3|15835.3|15832.7|15830.7|210
1641946500000|2022-01-12 00:15:00|15836.7|15834.7|15840.2|15838.2|15844.1|15842.1|15836.6|15834.6|393
1641946800000|2022-01-12 00:20:00|15840.3|15838.3|15846.7|15844.7|15848.9|15846.9|15839.8|15837.8|353
1641947100000|2022-01-12 00:25:00|15846.8|15844.8|15850.2|15848.2|15855.2|15853.2|15846.1|15844.1|653
1641947400000|2022-01-12 00:30:00|15850.1|15848.1|15852.8|15850.8|15857.6|15855.6|15849.7|15847.7|579
1641947700000|2022-01-12 00:35:00|15852.9|15850.9|15851.1|15849.1|15856.2|15854.2|15849.6|15847.6|366
1641948000000|2022-01-12 00:40:00|15851.2|15849.2|15849.3|15847.3|15854.9|15852.9|15848.4|15846.4|356
1641948300000|2022-01-12 00:45:00|15849.2|15847.2|15847.8|15845.8|15850.1|15848.1|15846.1|15844.1|214
1641948600000|2022-01-12 00:50:00|15847.9|15845.9|15845.2|15843.2|15848.4|15846.4|15844.1|15842.1|288
1641948900000|2022-01-12 00:55:00|15845.1|15843.1|15843.2|15841.2|15846.8|15844.8|15842.2|15840.2|274
1641949200000|2022-01-12 01:00:00|15843.1|15841.1|15840.9|15838.9|15845.1|15843.1|15837.6|15835.6|380
1641949500000|2022-01-12 01:05:00|15840.8|15838.8|15842.2|15840.2|15843.9|15841.9|15838.1|15836.1|269
1641949800000|2022-01-12 01:10:00|15842.1|15840.1|15840.2|15838.2|15843.1|15841.1|15837.7|15835.7|336
1641950100000|2022-01-12 01:15:00|15839.8|15837.8|15830.3|15828.3|15840.1|15838.1|15830.1|15828.1|500
1641950400000|2022-01-12 01:20:00|15830.2|15828.2|15833.6|15831.6|15834.8|15832.8|15828.8|15826.8|307
1641950700000|2022-01-12 01:25:00|15833.7|15831.7|15833.6|15831.6|15835.1|15833.1|15832.7|15830.7|99
1641951000000|2022-01-12 01:30:00|15833.4|15831.4|15831.3|15829.3|15837.2|15835.2|15830.7|15828.7|295
1641951300000|2022-01-12 01:35:00|15831.4|15829.4|15835.2|15833.2|15836.6|15834.6|15831.1|15829.1|172
1641951600000|2022-01-12 01:40:00|15835.3|15833.3|15831.9|15829.9|15843.9|15841.9|15830.8|15828.8|818
1641951900000|2022-01-12 01:45:00|15831.8|15829.8|15823.7|15821.7|15835.6|15833.6|15817.3|15815.3|923
1641952200000|2022-01-12 01:50:00|15823.8|15821.8|15823.9|15821.9|15827.1|15825.1|15820.1|15818.1|456
1641952500000|2022-01-12 01:55:00|15823.8|15821.8|15829.7|15827.7|15831.4|15829.4|15822.7|15820.7|437
1641952800000|2022-01-12 02:00:00|15829.8|15827.8|15844.1|15842.1|15845.4|15843.4|15828.7|15826.7|829
1641953100000|2022-01-12 02:05:00|15843.8|15841.8|15837.6|15835.6|15845.9|15843.9|15836.2|15834.2|581
1641953400000|2022-01-12 02:10:00|15837.7|15835.7|15838.2|15836.2|15840.4|15838.4|15834.2|15832.2|294
1641953700000|2022-01-12 02:15:00|15838.3|15836.3|15845.1|15843.1|15846.2|15844.2|15836.8|15834.8|336
1641954000000|2022-01-12 02:20:00|15844.9|15842.9|15847.1|15845.1|15849.1|15847.1|15842.6|15840.6|379
1641954300000|2022-01-12 02:25:00|15847.2|15845.2|15846.2|15844.2|15848.7|15846.7|15842.9|15840.9|296
1641954600000|2022-01-12 02:30:00|15846.1|15844.1|15841.1|15839.1|15846.6|15844.6|15836.2|15834.2|273
1641954900000|2022-01-12 02:35:00|15840.9|15838.9|15842.2|15840.2|15842.7|15840.7|15838.9|15836.9|111
1641955200000|2022-01-12 02:40:00|15842.3|15840.3|15842.4|15840.4|15844.2|15842.2|15841.1|15839.1|109
1641955500000|2022-01-12 02:45:00|15842.6|15840.6|15838.6|15836.6|15842.9|15840.9|15837.3|15835.3|233
1641955800000|2022-01-12 02:50:00|15838.4|15836.4|15838.6|15836.6|15839.8|15837.8|15832.9|15830.9|333
1641956100000|2022-01-12 02:55:00|15838.4|15836.4|15838.6|15836.6|15842.2|15840.2|15837.6|15835.6|148
1641956400000|2022-01-12 03:00:00|15838.4|15836.4|15839.9|15837.9|15842.6|15840.6|15837.8|15835.8|127
1641956700000|2022-01-12 03:05:00|15839.8|15837.8|15841.9|15839.9|15842.8|15840.8|15838.9|15836.9|129
1641957000000|2022-01-12 03:10:00|15841.8|15839.8|15837.8|15835.8|15842.9|15840.9|15837.8|15835.8|132
1641957300000|2022-01-12 03:15:00|15837.9|15835.9|15840.6|15838.6|15841.7|15839.7|15837.4|15835.4|118
1641957600000|2022-01-12 03:20:00|15840.4|15838.4|15840.3|15838.3|15842.7|15840.7|15837.8|15835.8|201
1641957900000|2022-01-12 03:25:00|15840.2|15838.2|15840.6|15838.6|15843.7|15841.7|15839.3|15837.3|159
1641958200000|2022-01-12 03:30:00|15840.7|15838.7|15844.4|15842.4|15847.3|15845.3|15840.7|15838.7|278
1641958500000|2022-01-12 03:35:00|15844.3|15842.3|15843.9|15841.9|15848.6|15846.6|15842.8|15840.8|215
1641958800000|2022-01-12 03:40:00|15844.3|15842.3|15842.6|15840.6|15845.2|15843.2|15842.2|15840.2|109
1641959100000|2022-01-12 03:45:00|15842.2|15840.2|15839.9|15837.9|15843.7|15841.7|15839.2|15837.2|215
1641959400000|2022-01-12 03:50:00|15840.1|15838.1|15842.9|15840.9|15843.4|15841.4|15839.9|15837.9|183
1641959700000|2022-01-12 03:55:00|15843.1|15841.1|15843.9|15841.9|15844.6|15842.6|15842.3|15840.3|131
1641960000000|2022-01-12 04:00:00|15843.8|15841.8|15846.9|15844.9|15847.8|15845.8|15843.6|15841.6|268
1641960300000|2022-01-12 04:05:00|15846.8|15844.8|15846.4|15844.4|15847.4|15845.4|15844.6|15842.6|193
1641960600000|2022-01-12 04:10:00|15846.6|15844.6|15845.3|15843.3|15846.6|15844.6|15843.3|15841.3|158
1641960900000|2022-01-12 04:15:00|15845.2|15843.2|15843.4|15841.4|15845.6|15843.6|15842.1|15840.1|143
1641961200000|2022-01-12 04:20:00|15843.3|15841.3|15842.7|15840.7|15844.4|15842.4|15841.7|15839.7|103
1641961500000|2022-01-12 04:25:00|15842.9|15840.9|15841.8|15839.8|15842.9|15840.9|15840.7|15838.7|88
1641961800000|2022-01-12 04:30:00|15842.2|15840.2|15840.3|15838.3|15842.4|15840.4|15840.2|15838.2|90
1641962100000|2022-01-12 04:35:00|15840.4|15838.4|15840.9|15838.9|15842.4|15840.4|15839.9|15837.9|118
1641962400000|2022-01-12 04:40:00|15841.1|15839.1|15844.1|15842.1|15845.7|15843.7|15841.1|15839.1|179
1641962700000|2022-01-12 04:45:00|15843.9|15841.9|15843.4|15841.4|15845.2|15843.2|15842.9|15840.9|64
1641963000000|2022-01-12 04:50:00|15843.6|15841.6|15843.3|15841.3|15845.8|15843.8|15842.2|15840.2|117
1641963300000|2022-01-12 04:55:00|15843.2|15841.2|15844.4|15842.4|15845.4|15843.4|15842.2|15840.2|106
1641963600000|2022-01-12 05:00:00|15844.9|15842.9|15847.2|15845.2|15847.9|15845.9|15843.7|15841.7|181
1641963900000|2022-01-12 05:05:00|15847.1|15845.1|15847.8|15845.8|15849.3|15847.3|15844.9|15842.9|288
1641964200000|2022-01-12 05:10:00|15848.1|15846.1|15850.9|15848.9|15854.2|15852.2|15847.7|15845.7|336
1641964500000|2022-01-12 05:15:00|15850.8|15848.8|15847.4|15845.4|15851.1|15849.1|15847.2|15845.2|160
1641964800000|2022-01-12 05:20:00|15847.6|15845.6|15850.1|15848.1|15851.3|15849.3|15847.4|15845.4|130
1641965100000|2022-01-12 05:25:00|15850.2|15848.2|15850.4|15848.4|15851.1|15849.1|15847.7|15845.7|112
1641965400000|2022-01-12 05:30:00|15850.6|15848.6|15851.4|15849.4|15852.1|15850.1|15849.2|15847.2|129
1641965700000|2022-01-12 05:35:00|15851.6|15849.6|15863.9|15861.9|15867.6|15865.6|15851.3|15849.3|1104
1641966000000|2022-01-12 05:40:00|15864.1|15862.1|15880.9|15878.9|15881.6|15879.6|15864.1|15862.1|1114
1641966300000|2022-01-12 05:45:00|15881.1|15879.1|15885.4|15883.4|15886.6|15884.6|15877.4|15875.4|944
1641966600000|2022-01-12 05:50:00|15885.2|15883.2|15889.1|15887.1|15893.2|15891.2|15883.9|15881.9|614
1641966900000|2022-01-12 05:55:00|15888.9|15886.9|15898.6|15896.6|15899.7|15897.7|15888.4|15886.4|802
1641967200000|2022-01-12 06:00:00|15898.1|15896.1|15906.2|15904.2|15909.2|15907.2|15896.7|15894.7|1312
1641967500000|2022-01-12 06:05:00|15905.8|15903.8|15899.4|15897.4|15905.8|15903.8|15894.7|15892.7|748
1641967800000|2022-01-12 06:10:00|15899.6|15897.6|15895.1|15893.1|15902.4|15900.4|15892.9|15890.9|482
1641968100000|2022-01-12 06:15:00|15895.2|15893.2|15884.6|15882.6|15895.6|15893.6|15882.8|15880.8|604
1641968400000|2022-01-12 06:20:00|15884.7|15882.7|15885.2|15883.2|15887.1|15885.1|15880.3|15878.3|459
1641968700000|2022-01-12 06:25:00|15885.3|15883.3|15879.7|15877.7|15888.6|15886.6|15875.8|15873.8|493
1641969000000|2022-01-12 06:30:00|15879.9|15877.9|15883.7|15881.7|15884.1|15882.1|15878.6|15876.6|349
1641969300000|2022-01-12 06:35:00|15883.6|15881.6|15883.8|15881.8|15884.2|15882.2|15879.9|15877.9|189
1641969600000|2022-01-12 06:40:00|15883.7|15881.7|15889.4|15887.4|15891.4|15889.4|15883.3|15881.3|372
1641969900000|2022-01-12 06:45:00|15889.6|15887.6|15885.2|15883.2|15891.1|15889.1|15885.1|15883.1|243
1641970200000|2022-01-12 06:50:00|15885.1|15883.1|15881.2|15879.2|15886.1|15884.1|15877.1|15875.1|291
1641970500000|2022-01-12 06:55:00|15881.3|15879.3|15878.1|15876.1|15881.3|15879.3|15876.9|15874.9|230
1641970800000|2022-01-12 07:00:00|15877.9|15875.9|15872.1|15870.1|15877.9|15875.9|15867.3|15865.3|846
1641971100000|2022-01-12 07:05:00|15872.2|15870.2|15868.8|15866.8|15876.1|15874.1|15868.2|15866.2|331
1641971400000|2022-01-12 07:10:00|15868.9|15866.9|15868.9|15866.9|15871.7|15869.7|15864.1|15862.1|487
1641971700000|2022-01-12 07:15:00|15868.7|15866.7|15873.3|15871.3|15873.7|15871.7|15867.4|15865.4|360
1641972000000|2022-01-12 07:20:00|15873.2|15871.2|15871.3|15869.3|15876.2|15874.2|15868.2|15866.2|338
1641972300000|2022-01-12 07:25:00|15871.2|15869.2|15861.7|15859.7|15872.6|15870.6|15853.2|15851.2|1010
1641972600000|2022-01-12 07:30:00|15861.4|15859.4|15878.6|15876.6|15881.2|15879.2|15861.4|15859.4|1035
1641972900000|2022-01-12 07:35:00|15878.7|15876.7|15888.6|15886.6|15890.4|15888.4|15874.9|15872.9|735
1641973200000|2022-01-12 07:40:00|15888.9|15886.9|15886.1|15884.1|15889.6|15887.6|15881.2|15879.2|520
1641973500000|2022-01-12 07:45:00|15886.6|15884.6|15889.2|15887.2|15890.2|15888.2|15884.8|15882.8|475
1641973800000|2022-01-12 07:50:00|15889.1|15887.1|15876.2|15874.2|15891.4|15889.4|15875.3|15873.3|601
1641974100000|2022-01-12 07:55:00|15875.9|15873.9|15884.7|15882.7|15885.1|15883.1|15869.9|15867.9|877
1641974400000|2022-01-12 08:00:00|15884.4|15882.4|15871.8|15869.8|15888.6|15886.6|15866.8|15864.8|1495
1641974700000|2022-01-12 08:05:00|15871.7|15869.7|15873.8|15871.8|15878.2|15876.2|15862.3|15860.3|906
1641975000000|2022-01-12 08:10:00|15873.7|15871.7|15871.3|15869.3|15883.2|15881.2|15869.2|15867.2|979
1641975300000|2022-01-12 08:15:00|15871.2|15869.2|15856.6|15854.6|15873.6|15871.6|15851.7|15849.7|1185
1641975600000|2022-01-12 08:20:00|15856.4|15854.4|15849.3|15847.3|15865.7|15863.7|15846.6|15844.6|1478
1641975900000|2022-01-12 08:25:00|15848.7|15846.7|15812.6|15810.6|15850.4|15848.4|15807.6|15805.6|3143
1641976200000|2022-01-12 08:30:00|15812.4|15810.4|15817.6|15815.6|15822.7|15820.7|15801.9|15799.9|1895
1641976500000|2022-01-12 08:35:00|15817.8|15815.8|15808.9|15806.9|15821.9|15819.9|15797.3|15795.3|1753
1641976800000|2022-01-12 08:40:00|15809.1|15807.1|15792.1|15790.1|15809.6|15807.6|15786.7|15784.7|1854
1641977100000|2022-01-12 08:45:00|15791.9|15789.9|15791.1|15789.1|15800.8|15798.8|15786.4|15784.4|1169
1641977400000|2022-01-12 08:50:00|15791.2|15789.2|15799.2|15797.2|15808.7|15806.7|15783.4|15781.4|1800
1641977700000|2022-01-12 08:55:00|15798.8|15796.8|15787.2|15785.2|15801.1|15799.1|15774.3|15772.3|1854
1641978000000|2022-01-12 09:00:00|15787.7|15785.7|15817.8|15815.8|15819.6|15817.6|15783.8|15781.8|1829
1641978300000|2022-01-12 09:05:00|15818.1|15816.1|15814.6|15812.6|15823.2|15821.2|15812.2|15810.2|1131
1641978600000|2022-01-12 09:10:00|15814.3|15812.3|15810.3|15808.3|15818.3|15816.3|15805.1|15803.1|966
1641978900000|2022-01-12 09:15:00|15810.2|15808.2|15817.9|15815.9|15819.9|15817.9|15806.8|15804.8|638
1641979200000|2022-01-12 09:20:00|15817.8|15815.8|15834.1|15832.1|15835.1|15833.1|15815.4|15813.4|1149
1641979500000|2022-01-12 09:25:00|15834.6|15832.6|15849.1|15847.1|15849.9|15847.9|15834.6|15832.6|1112
1641979800000|2022-01-12 09:30:00|15849.3|15847.3|15843.2|15841.2|15854.8|15852.8|15838.3|15836.3|1112
1641980100000|2022-01-12 09:35:00|15843.6|15841.6|15835.9|15833.9|15847.9|15845.9|15832.9|15830.9|730
1641980400000|2022-01-12 09:40:00|15835.8|15833.8|15844.6|15842.6|15847.2|15845.2|15835.2|15833.2|568
1641980700000|2022-01-12 09:45:00|15844.4|15842.4|15854.9|15852.9|15855.9|15853.9|15842.1|15840.1|717
1641981000000|2022-01-12 09:50:00|15854.8|15852.8|15867.4|15865.4|15869.1|15867.1|15852.2|15850.2|774
1641981300000|2022-01-12 09:55:00|15866.7|15864.7|15869.7|15867.7|15874.7|15872.7|15860.4|15858.4|1099
1641981600000|2022-01-12 10:00:00|15869.4|15867.4|15871.4|15869.4|15877.9|15875.9|15869.4|15867.4|1002
1641981900000|2022-01-12 10:05:00|15871.3|15869.3|15862.4|15860.4|15874.4|15872.4|15857.2|15855.2|1192
1641982200000|2022-01-12 10:10:00|15862.6|15860.6|15865.8|15863.8|15868.9|15866.9|15854.8|15852.8|762
1641982500000|2022-01-12 10:15:00|15865.9|15863.9|15870.1|15868.1|15878.4|15876.4|15865.9|15863.9|911
1641982800000|2022-01-12 10:20:00|15869.8|15867.8|15885.8|15883.8|15887.2|15885.2|15869.3|15867.3|832
1641983100000|2022-01-12 10:25:00|15885.2|15883.2|15876.7|15874.7|15887.6|15885.6|15874.8|15872.8|615
1641983400000|2022-01-12 10:30:00|15876.8|15874.8|15862.6|15860.6|15878.2|15876.2|15860.8|15858.8|699
1641983700000|2022-01-12 10:35:00|15862.4|15860.4|15874.1|15872.1|15877.6|15875.6|15860.8|15858.8|636
1641984000000|2022-01-12 10:40:00|15873.6|15871.6|15879.6|15877.6|15879.6|15877.6|15871.3|15869.3|364
1641984300000|2022-01-12 10:45:00|15879.4|15877.4|15891.8|15889.8|15894.7|15892.7|15879.2|15877.2|1101
1641984600000|2022-01-12 10:50:00|15891.4|15889.4|15886.3|15884.3|15894.7|15892.7|15879.8|15877.8|668
1641984900000|2022-01-12 10:55:00|15885.7|15883.7|15885.7|15883.7|15892.1|15890.1|15884.1|15882.1|478
1641985200000|2022-01-12 11:00:00|15886.9|15884.9|15890.9|15888.9|15897.3|15895.3|15885.8|15883.8|737
1641985500000|2022-01-12 11:05:00|15890.8|15888.8|15884.2|15882.2|15896.4|15894.4|15884.1|15882.1|557
1641985800000|2022-01-12 11:10:00|15884.6|15882.6|15884.9|15882.9|15885.8|15883.8|15877.7|15875.7|569
1641986100000|2022-01-12 11:15:00|15885.1|15883.1|15879.3|15877.3|15889.1|15887.1|15879.1|15877.1|592
1641986400000|2022-01-12 11:20:00|15879.2|15877.2|15890.3|15888.3|15891.2|15889.2|15878.7|15876.7|529
1641986700000|2022-01-12 11:25:00|15890.2|15888.2|15875.8|15873.8|15890.7|15888.7|15873.8|15871.8|588
1641987000000|2022-01-12 11:30:00|15876.1|15874.1|15878.7|15876.7|15885.3|15883.3|15871.6|15869.6|768
1641987300000|2022-01-12 11:35:00|15878.6|15876.6|15878.2|15876.2|15883.3|15881.3|15874.8|15872.8|383
1641987600000|2022-01-12 11:40:00|15877.1|15875.1|15873.6|15871.6|15877.1|15875.1|15870.6|15868.6|564
1641987900000|2022-01-12 11:45:00|15873.4|15871.4|15886.1|15884.1|15890.4|15888.4|15870.8|15868.8|723
1641988200000|2022-01-12 11:50:00|15885.9|15883.9|15882.2|15880.2|15888.8|15886.8|15880.9|15878.9|533
1641988500000|2022-01-12 11:55:00|15882.8|15880.8|15864.2|15862.2|15883.7|15881.7|15863.3|15861.3|939
1641988800000|2022-01-12 12:00:00|15863.6|15861.6|15873.6|15871.6|15876.1|15874.1|15857.7|15855.7|1032
1641989100000|2022-01-12 12:05:00|15873.9|15871.9|15848.6|15846.6|15875.7|15873.7|15848.1|15846.1|943
1641989400000|2022-01-12 12:10:00|15849.1|15847.1|15851.9|15849.9|15855.4|15853.4|15845.7|15843.7|1137
1641989700000|2022-01-12 12:15:00|15850.8|15848.8|15848.4|15846.4|15859.4|15857.4|15848.1|15846.1|785
1641990000000|2022-01-12 12:20:00|15848.6|15846.6|15866.1|15864.1|15866.8|15864.8|15846.4|15844.4|1028
1641990300000|2022-01-12 12:25:00|15866.2|15864.2|15864.9|15862.9|15870.6|15868.6|15860.7|15858.7|743
1641990600000|2022-01-12 12:30:00|15865.6|15863.6|15882.1|15880.1|15887.9|15885.9|15865.4|15863.4|1601
1641990900000|2022-01-12 12:35:00|15882.2|15880.2|15881.6|15879.6|15888.6|15886.6|15878.6|15876.6|902
1641991200000|2022-01-12 12:40:00|15881.7|15879.7|15880.2|15878.2|15888.6|15886.6|15879.4|15877.4|554
1641991500000|2022-01-12 12:45:00|15879.9|15877.9|15871.8|15869.8|15882.2|15880.2|15866.9|15864.9|988
1641991800000|2022-01-12 12:50:00|15871.9|15869.9|15871.8|15869.8|15872.6|15870.6|15861.3|15859.3|769
1641992100000|2022-01-12 12:55:00|15871.7|15869.7|15871.9|15869.9|15878.3|15876.3|15869.3|15867.3|576
1641992400000|2022-01-12 13:00:00|15872.1|15870.1|15885.7|15883.7|15887.3|15885.3|15871.2|15869.2|989
1641992700000|2022-01-12 13:05:00|15885.8|15883.8|15872.8|15870.8|15892.4|15890.4|15867.7|15865.7|1448
1641993000000|2022-01-12 13:10:00|15873.1|15871.1|15879.8|15877.8|15881.9|15879.9|15869.1|15867.1|702
1641993300000|2022-01-12 13:15:00|15879.9|15877.9|15892.6|15890.6|15895.3|15893.3|15879.7|15877.7|979
1641993600000|2022-01-12 13:20:00|15892.2|15890.2|15893.9|15891.9|15896.1|15894.1|15885.6|15883.6|1185
1641993900000|2022-01-12 13:25:00|15893.1|15891.1|15894.3|15892.3|15903.7|15901.7|15887.2|15885.2|2626
1641994200000|2022-01-12 13:30:00|15893.4|15891.4|15905.6|15903.6|15940.2|15938.2|15867.7|15865.7|10234
1641994500000|2022-01-12 13:35:00|15903.4|15901.4|15957.3|15955.3|15967.7|15965.7|15903.3|15901.3|7732
1641994800000|2022-01-12 13:40:00|15957.2|15955.2|15972.3|15970.3|15975.4|15973.4|15954.2|15952.2|5133
1641995100000|2022-01-12 13:45:00|15971.3|15969.3|15952.3|15950.3|15971.6|15969.6|15942.7|15940.7|3671
1641995400000|2022-01-12 13:50:00|15952.9|15950.9|15970.6|15968.6|15972.9|15970.9|15945.7|15943.7|2846
1641995700000|2022-01-12 13:55:00|15970.8|15968.8|15981.9|15979.9|15986.1|15984.1|15958.8|15956.8|3640
1641996000000|2022-01-12 14:00:00|15981.8|15979.8|15981.1|15979.1|15990.6|15988.6|15973.1|15971.1|3223
1641996300000|2022-01-12 14:05:00|15981.3|15979.3|15980.7|15978.7|15984.1|15982.1|15969.8|15967.8|2103
1641996600000|2022-01-12 14:10:00|15980.8|15978.8|15957.8|15955.8|15985.3|15983.3|15953.7|15951.7|2394
1641996900000|2022-01-12 14:15:00|15958.3|15956.3|15948.6|15946.6|15963.7|15961.7|15943.3|15941.3|2406
1641997200000|2022-01-12 14:20:00|15948.2|15946.2|15967.9|15965.9|15970.2|15968.2|15941.9|15939.9|2389
1641997500000|2022-01-12 14:25:00|15967.4|15965.4|15950.8|15948.8|15971.1|15969.1|15950.6|15948.6|2798
1641997800000|2022-01-12 14:30:00|15950.3|15949.3|15996.4|15995.4|16002.9|16001.9|15937.8|15936.8|17739
1641998100000|2022-01-12 14:35:00|15995.7|15994.7|15975.4|15974.4|15999.2|15998.2|15939.3|15938.3|15564
1641998400000|2022-01-12 14:40:00|15975.6|15974.6|15920.9|15919.9|15983.4|15982.4|15905.9|15904.9|15705
1641998700000|2022-01-12 14:45:00|15922.1|15921.1|15921.1|15920.1|15938.2|15937.2|15895.6|15894.6|12895
1641999000000|2022-01-12 14:50:00|15921.7|15920.7|15953.7|15952.7|15969.8|15968.8|15909.4|15908.4|10828
1641999300000|2022-01-12 14:55:00|15953.6|15952.6|15977.6|15976.6|15980.1|15979.1|15933.3|15932.3|9067
1641999600000|2022-01-12 15:00:00|15977.7|15976.7|15969.7|15968.7|15990.8|15989.8|15957.9|15956.9|8844
1641999900000|2022-01-12 15:05:00|15969.4|15968.4|16002.3|16001.3|16005.6|16004.6|15946.4|15945.4|11091
1642000200000|2022-01-12 15:10:00|16003.7|16002.7|16015.3|16014.3|16021.6|16020.6|16000|15999|9232
1642000500000|2022-01-12 15:15:00|16015.2|16014.2|16004.3|16003.3|16018.1|16017.1|15982.8|15981.8|8748
1642000800000|2022-01-12 15:20:00|16004.5|16003.5|15996.6|15995.6|16009.8|16008.8|15979.6|15978.6|6968
1642001100000|2022-01-12 15:25:00|15997.2|15996.2|15988.3|15987.3|16013.6|16012.6|15985.6|15984.6|7473
1642001400000|2022-01-12 15:30:00|15988.6|15987.6|15948.6|15947.6|15991.8|15990.8|15932.3|15931.3|11380
1642001700000|2022-01-12 15:35:00|15949.8|15948.8|15897.8|15896.8|15960|15959|15897.6|15896.6|10540
1642002000000|2022-01-12 15:40:00|15899|15898|15898.1|15897.1|15918.8|15917.8|15870.6|15869.6|14324
1642002300000|2022-01-12 15:45:00|15898.6|15897.6|15883.8|15882.8|15918.1|15917.1|15881.7|15880.7|10481
1642002600000|2022-01-12 15:50:00|15884.6|15883.6|15863.8|15862.8|15891|15890|15850.6|15849.6|11544
1642002900000|2022-01-12 15:55:00|15863.3|15862.3|15871|15870|15888.8|15887.8|15849.1|15848.1|10810
1642003200000|2022-01-12 16:00:00|15870.7|15869.7|15867|15866|15899.1|15898.1|15863.8|15862.8|9494
1642003500000|2022-01-12 16:05:00|15866.7|15865.7|15840.6|15839.6|15879.6|15878.6|15810|15809|12423
1642003800000|2022-01-12 16:10:00|15840.5|15839.5|15837.6|15836.6|15857.2|15856.2|15833.3|15832.3|7363
1642004100000|2022-01-12 16:15:00|15837.2|15836.2|15854.8|15853.8|15866.2|15865.2|15816.1|15815.1|9850
1642004400000|2022-01-12 16:20:00|15854.7|15853.7|15865.7|15864.7|15870.6|15869.6|15841.8|15840.8|7188
1642004700000|2022-01-12 16:25:00|15866|15865|15880|15879|15890.1|15889.1|15857.1|15856.1|7559
1642005000000|2022-01-12 16:30:00|15881.3|15880.3|15902.2|15901.2|15915.2|15914.2|15878|15877|8363
1642005300000|2022-01-12 16:35:00|15902.3|15901.3|15908.1|15907.1|15919.3|15918.3|15896.1|15895.1|5722
1642005600000|2022-01-12 16:40:00|15908|15907|15905.2|15904.2|15935.2|15934.2|15898.5|15897.5|7263
1642005900000|2022-01-12 16:45:00|15905.1|15904.1|15903.5|15902.5|15921.2|15920.2|15896.6|15895.6|5481
1642006200000|2022-01-12 16:50:00|15903.3|15902.3|15928.8|15927.8|15930.8|15929.8|15899.5|15898.5|4733
1642006500000|2022-01-12 16:55:00|15929|15928|15912.7|15911.7|15932.8|15931.8|15899.8|15898.8|4916
1642006800000|2022-01-12 17:00:00|15913.2|15912.2|15914.8|15913.8|15926.1|15925.1|15905.6|15904.6|3847
1642007100000|2022-01-12 17:05:00|15915|15914|15892.8|15891.8|15915|15914|15879.1|15878.1|6361
1642007400000|2022-01-12 17:10:00|15892.1|15891.1|15886.6|15885.6|15899|15898|15873.6|15872.6|3841
1642007700000|2022-01-12 17:15:00|15886.7|15885.7|15909.2|15908.2|15918.3|15917.3|15880.3|15879.3|4311
1642008000000|2022-01-12 17:20:00|15909.1|15908.1|15914.2|15913.2|15916|15915|15900.7|15899.7|3052
1642008300000|2022-01-12 17:25:00|15914.1|15913.1|15917.5|15916.5|15927.8|15926.8|15912.7|15911.7|4302
1642008600000|2022-01-12 17:30:00|15917.3|15916.3|15928.8|15927.8|15930.2|15929.2|15914.2|15913.2|3557
1642008900000|2022-01-12 17:35:00|15929.1|15928.1|15937.5|15936.5|15950.8|15949.8|15928.1|15927.1|5929
1642009200000|2022-01-12 17:40:00|15936.3|15935.3|15938.5|15937.5|15946.4|15945.4|15931.1|15930.1|3269
1642009500000|2022-01-12 17:45:00|15938.6|15937.6|15942|15941|15944.6|15943.6|15924.1|15923.1|3420
1642009800000|2022-01-12 17:50:00|15941.9|15940.9|15956.6|15955.6|15958.4|15957.4|15939.4|15938.4|4807
1642010100000|2022-01-12 17:55:00|15956.4|15955.4|15956.5|15955.5|15964.1|15963.1|15952.9|15951.9|3256
1642010400000|2022-01-12 18:00:00|15957.1|15956.1|15943.6|15942.6|15959.9|15958.9|15931.9|15930.9|4337
1642010700000|2022-01-12 18:05:00|15943.9|15942.9|15942.5|15941.5|15946.8|15945.8|15934.9|15933.9|2291
1642011000000|2022-01-12 18:10:00|15942.6|15941.6|15917.4|15916.4|15951.9|15950.9|15909.4|15908.4|4950
1642011300000|2022-01-12 18:15:00|15917.6|15916.6|15919.9|15918.9|15920.3|15919.3|15904.6|15903.6|4587
1642011600000|2022-01-12 18:20:00|15920|15919|15915.1|15914.1|15920.5|15919.5|15905.5|15904.5|2847
1642011900000|2022-01-12 18:25:00|15915|15914|15908.3|15907.3|15928.8|15927.8|15899.3|15898.3|5102
1642012200000|2022-01-12 18:30:00|15908|15907|15920.5|15919.5|15924.6|15923.6|15895.6|15894.6|3765
1642012500000|2022-01-12 18:35:00|15920.4|15919.4|15913.3|15912.3|15920.8|15919.8|15900.5|15899.5|2787
1642012800000|2022-01-12 18:40:00|15913.1|15912.1|15914.4|15913.4|15925.3|15924.3|15908.9|15907.9|2572
1642013100000|2022-01-12 18:45:00|15914.6|15913.6|15918.4|15917.4|15932.1|15931.1|15906.4|15905.4|3456
1642013400000|2022-01-12 18:50:00|15918.3|15917.3|15897.1|15896.1|15920.1|15919.1|15885.4|15884.4|6932
1642013700000|2022-01-12 18:55:00|15896.6|15895.6|15898.3|15897.3|15907.3|15906.3|15892|15891|3693
1642014000000|2022-01-12 19:00:00|15898.4|15897.4|15877.3|15876.3|15899.4|15898.4|15870.6|15869.6|7006
1642014300000|2022-01-12 19:05:00|15876.8|15875.8|15884.3|15883.3|15894|15893|15873.5|15872.5|3824
1642014600000|2022-01-12 19:10:00|15883.9|15882.9|15901.8|15900.8|15905.1|15904.1|15876.6|15875.6|3560
1642014900000|2022-01-12 19:15:00|15902.3|15901.3|15902.1|15901.1|15907.6|15906.6|15897.4|15896.4|2750
1642015200000|2022-01-12 19:20:00|15902|15901|15921.6|15920.6|15923.8|15922.8|15899.6|15898.6|3315
1642015500000|2022-01-12 19:25:00|15921.8|15920.8|15924.1|15923.1|15928.1|15927.1|15918.5|15917.5|2276
1642015800000|2022-01-12 19:30:00|15923.8|15922.8|15897.4|15896.4|15926.9|15925.9|15886.1|15885.1|4573
1642016100000|2022-01-12 19:35:00|15897.5|15896.5|15913.5|15912.5|15915.8|15914.8|15891.8|15890.8|2580
1642016400000|2022-01-12 19:40:00|15913.3|15912.3|15890.8|15889.8|15913.8|15912.8|15887.6|15886.6|2942
1642016700000|2022-01-12 19:45:00|15890.6|15889.6|15902.5|15901.5|15904.9|15903.9|15885.3|15884.3|3204
1642017000000|2022-01-12 19:50:00|15902.6|15901.6|15906.3|15905.3|15912.3|15911.3|15899.4|15898.4|2278
1642017300000|2022-01-12 19:55:00|15906.4|15905.4|15909.9|15908.9|15920.6|15919.6|15903.4|15902.4|2412
1642017600000|2022-01-12 20:00:00|15910.1|15909.1|15889.4|15888.4|15919.4|15918.4|15872.9|15871.9|7498
1642017900000|2022-01-12 20:05:00|15888.9|15887.9|15879.4|15878.4|15893.3|15892.3|15874.3|15873.3|4470
1642018200000|2022-01-12 20:10:00|15881|15880|15900.1|15899.1|15900.1|15899.1|15878.4|15877.4|3521
1642018500000|2022-01-12 20:15:00|15900.9|15899.9|15888.3|15887.3|15907.4|15906.4|15885.9|15884.9|4150
1642018800000|2022-01-12 20:20:00|15889.1|15888.1|15888.7|15887.7|15898.9|15897.9|15883.4|15882.4|2797
1642019100000|2022-01-12 20:25:00|15888.6|15887.6|15885.5|15884.5|15889.5|15888.5|15869|15868|3812
1642019400000|2022-01-12 20:30:00|15885.4|15884.4|15880.4|15879.4|15896.7|15895.7|15879|15878|3739
1642019700000|2022-01-12 20:35:00|15880.5|15879.5|15875.1|15874.1|15888.2|15887.2|15869.5|15868.5|4404
1642020000000|2022-01-12 20:40:00|15875|15874|15900.6|15899.6|15901.7|15900.7|15869.2|15868.2|5271
1642020300000|2022-01-12 20:45:00|15900.4|15899.4|15904.6|15903.6|15923.6|15922.6|15896.9|15895.9|7009
1642020600000|2022-01-12 20:50:00|15904.1|15903.1|15911.2|15910.2|15920.5|15919.5|15897|15896|8917
1642020900000|2022-01-12 20:55:00|15911.1|15910.1|15906.7|15905.7|15916.7|15915.7|15890.2|15889.2|12465
1642021200000|2022-01-12 21:00:00|15907.2|15905.2|15922.2|15920.2|15926|15924|15906.2|15904.2|5287
1642021500000|2022-01-12 21:05:00|15924.2|15922.2|15930|15928|15931.1|15929.1|15922.1|15920.1|1604
1642021800000|2022-01-12 21:10:00|15929.4|15927.4|15926|15924|15932.9|15930.9|15925.9|15923.9|1342
1642022100000|2022-01-12 21:15:00|15926.1|15924.1|15931.1|15929.1|15932.1|15930.1|15925.1|15923.1|420
1642022400000|2022-01-12 21:20:00|15931|15929|15926.9|15924.9|15931.2|15929.2|15921.4|15919.4|273
1642022700000|2022-01-12 21:25:00|15926.7|15924.7|15924.5|15922.5|15928.9|15926.9|15923.6|15921.6|303
1642023000000|2022-01-12 21:30:00|15924.4|15922.4|15919.1|15917.1|15924.6|15922.6|15917.4|15915.4|462
1642023300000|2022-01-12 21:35:00|15919.4|15917.4|15915.6|15913.6|15919.4|15917.4|15914.7|15912.7|363
1642023600000|2022-01-12 21:40:00|15915.7|15913.7|15914.7|15912.7|15916.7|15914.7|15913.4|15911.4|227
1642023900000|2022-01-12 21:45:00|15914.4|15912.4|15916.4|15914.4|15916.4|15914.4|15913.2|15911.2|294
1642024200000|2022-01-12 21:50:00|15916.5|15914.5|15914.4|15912.4|15919.7|15917.7|15914.1|15912.1|494
1642024500000|2022-01-12 21:55:00|15914.5|15912.5|15909.4|15904.4|15914.6|15912.6|15905.5|15903.4|438
1642024800000|2022-01-12 22:00:00|15909.6|15904.6|15910.2|15905.2|15910.5|15905.5|15909.2|15904.2|1
1642025100000|2022-01-12 22:05:00|15910.5|15905.5|15908.6|15903.6|15910.8|15905.8|15908|15903|0
1642025400000|2022-01-12 22:10:00|15908.7|15903.7|15899.8|15894.8|15908.7|15903.7|15899.6|15894.6|0
1642025700000|2022-01-12 22:15:00|15899.9|15894.9|15901.5|15896.5|15902.8|15897.8|15899.2|15894.2|0
1642026000000|2022-01-12 22:20:00|15901.6|15896.6|15899.9|15894.9|15901.8|15896.8|15899|15894|0
1642026300000|2022-01-12 22:25:00|15899.8|15894.8|15899.6|15894.6|15901|15896|15899.6|15894.6|0
1642026600000|2022-01-12 22:30:00|15899.7|15894.7|15899.3|15894.3|15899.7|15894.7|15899.1|15894.1|0
1642026900000|2022-01-12 22:35:00|15899.4|15894.4|15898.3|15893.3|15899.4|15894.4|15898|15893|0
1642027200000|2022-01-12 22:40:00|15898.1|15893.1|15898.6|15893.6|15899.1|15894.1|15898.1|15893.1|0
1642027500000|2022-01-12 22:45:00|15898.4|15893.4|15899.2|15894.2|15899.5|15894.5|15898.3|15893.3|0
1642027800000|2022-01-12 22:50:00|15898.9|15893.9|15899.9|15894.9|15900|15895|15898.9|15893.9|0
1642028100000|2022-01-12 22:55:00|15900.6|15895.6|15900|15895|15901.7|15896.7|15899.9|15894.9|0
1642028400000|2022-01-12 23:00:00|15913.5|15911.5|15907.6|15905.6|15913.5|15911.5|15900.2|15898.2|741
1642028700000|2022-01-12 23:05:00|15907.7|15905.7|15907.5|15905.5|15908.2|15906.2|15902.4|15900.4|222
1642029000000|2022-01-12 23:10:00|15909.1|15907.1|15903.7|15901.7|15909.7|15907.7|15903|15901|222
1642029300000|2022-01-12 23:15:00|15904|15902|15904.5|15902.5|15908.2|15906.2|15902|15900|233
1642029600000|2022-01-12 23:20:00|15904.9|15902.9|15909.9|15907.9|15910.1|15908.1|15904.5|15902.5|126
1642029900000|2022-01-12 23:25:00|15910.1|15908.1|15903.7|15901.7|15910.6|15908.6|15901.9|15899.9|181
1642030200000|2022-01-12 23:30:00|15903.5|15901.5|15904.5|15902.5|15909|15907|15901.9|15899.9|276
1642030500000|2022-01-12 23:35:00|15904.6|15902.6|15905|15903|15909.6|15907.6|15903.4|15901.4|221
1642030800000|2022-01-12 23:40:00|15905.1|15903.1|15900.2|15898.2|15907|15905|15898.7|15896.7|253
1642031100000|2022-01-12 23:45:00|15900.6|15898.6|15899|15897|15906.4|15904.4|15899|15897|226
1642031400000|2022-01-12 23:50:00|15898.5|15896.5|15897.2|15895.2|15900.7|15898.7|15893.7|15891.7|383
1642031700000|2022-01-12 23:55:00|15897.4|15895.4|15905.2|15903.2|15905.9|15903.9|15897.1|15895.1|391
1642032000000|2022-01-13 00:00:00|15905.4|15903.4|15903.2|15901.2|15907|15905|15900.4|15898.4|533
1642032300000|2022-01-13 00:05:00|15903.4|15901.4|15898.7|15896.7|15908.1|15906.1|15898.4|15896.4|382
1642032600000|2022-01-13 00:10:00|15898.5|15896.5|15892.4|15890.4|15899.7|15897.7|15891.6|15889.6|468
1642032900000|2022-01-13 00:15:00|15893|15891|15894.1|15892.1|15894.9|15892.9|15889.7|15887.7|299
1642033200000|2022-01-13 00:20:00|15894|15892|15895.6|15893.6|15898|15896|15890.9|15888.9|315
1642033500000|2022-01-13 00:25:00|15895.5|15893.5|15893.6|15891.6|15897.2|15895.2|15892.6|15890.6|136
1642033800000|2022-01-13 00:30:00|15893.5|15891.5|15903.6|15901.6|15904.7|15902.7|15893.1|15891.1|334
1642034100000|2022-01-13 00:35:00|15903.7|15901.7|15901.2|15899.2|15904.2|15902.2|15900.6|15898.6|162
1642034400000|2022-01-13 00:40:00|15901.1|15899.1|15897.7|15895.7|15904.1|15902.1|15897.4|15895.4|170
1642034700000|2022-01-13 00:45:00|15897.9|15895.9|15898.9|15896.9|15902.4|15900.4|15897.7|15895.7|142
1642035000000|2022-01-13 00:50:00|15898.7|15896.7|15896.7|15894.7|15898.9|15896.9|15895.2|15893.2|160
1642035300000|2022-01-13 00:55:00|15896.9|15894.9|15893.5|15891.5|15897.4|15895.4|15892.1|15890.1|195
1642035600000|2022-01-13 01:00:00|15893.4|15891.4|15898.6|15896.6|15899.4|15897.4|15893.4|15891.4|266
1642035900000|2022-01-13 01:05:00|15898.5|15896.5|15906|15904|15908.4|15906.4|15898.4|15896.4|482
1642036200000|2022-01-13 01:10:00|15906.1|15904.1|15904.7|15902.7|15907.1|15905.1|15902.9|15900.9|156
1642036500000|2022-01-13 01:15:00|15904.9|15902.9|15893.9|15891.9|15906.1|15904.1|15892.6|15890.6|451
1642036800000|2022-01-13 01:20:00|15894.1|15892.1|15891.2|15889.2|15898.1|15896.1|15889.7|15887.7|519
1642037100000|2022-01-13 01:25:00|15891.1|15889.1|15892.5|15890.5|15895.9|15893.9|15888.9|15886.9|218
1642037400000|2022-01-13 01:30:00|15892.4|15890.4|15886.5|15884.5|15895.9|15893.9|15885.9|15883.9|424
1642037700000|2022-01-13 01:35:00|15886.4|15884.4|15889|15887|15894.4|15892.4|15881.9|15879.9|523
1642038000000|2022-01-13 01:40:00|15888.1|15886.1|15885.1|15883.1|15888.1|15886.1|15881.7|15879.7|553
1642038300000|2022-01-13 01:45:00|15885.2|15883.2|15878.5|15876.5|15887|15885|15877|15875|380
1642038600000|2022-01-13 01:50:00|15878.6|15876.6|15871.6|15869.6|15881|15879|15871.5|15869.5|496
1642038900000|2022-01-13 01:55:00|15871.5|15869.5|15835.7|15833.7|15871.5|15869.5|15832.9|15830.9|2615
1642039200000|2022-01-13 02:00:00|15835.9|15833.9|15846.4|15844.4|15847.9|15845.9|15835.5|15833.5|881
1642039500000|2022-01-13 02:05:00|15846.5|15844.5|15847.1|15845.1|15850.1|15848.1|15843.4|15841.4|412
1642039800000|2022-01-13 02:10:00|15846.9|15844.9|15854.1|15852.1|15855.2|15853.2|15845.9|15843.9|456
1642040100000|2022-01-13 02:15:00|15854.2|15852.2|15851.6|15849.6|15857.7|15855.7|15850.4|15848.4|478
1642040400000|2022-01-13 02:20:00|15850.9|15848.9|15853.6|15851.6|15854|15852|15845.5|15843.5|315
1642040700000|2022-01-13 02:25:00|15853.4|15851.4|15855.9|15853.9|15857.5|15855.5|15852.4|15850.4|259
1642041000000|2022-01-13 02:30:00|15856|15854|15855.6|15853.6|15860.7|15858.7|15854.6|15852.6|342
1642041300000|2022-01-13 02:35:00|15855.7|15853.7|15860.1|15858.1|15861.2|15859.2|15855.1|15853.1|249
1642041600000|2022-01-13 02:40:00|15860.2|15858.2|15858.6|15856.6|15861.4|15859.4|15858|15856|161
1642041900000|2022-01-13 02:45:00|15858.7|15856.7|15862|15860|15867.7|15865.7|15857.1|15855.1|395
1642042200000|2022-01-13 02:50:00|15861.6|15859.6|15848.9|15846.9|15863.4|15861.4|15848.9|15846.9|410
1642042500000|2022-01-13 02:55:00|15849|15847|15852.9|15850.9|15857|15855|15848.9|15846.9|378
1642042800000|2022-01-13 03:00:00|15852.6|15850.6|15850|15848|15853.4|15851.4|15845|15843|303
1642043100000|2022-01-13 03:05:00|15850.1|15848.1|15844.6|15842.6|15850.1|15848.1|15839.6|15837.6|479
1642043400000|2022-01-13 03:10:00|15844.7|15842.7|15842.6|15840.6|15846|15844|15839.4|15837.4|340
1642043700000|2022-01-13 03:15:00|15842.5|15840.5|15845.4|15843.4|15846.6|15844.6|15840.6|15838.6|290
1642044000000|2022-01-13 03:20:00|15845.2|15843.2|15844|15842|15848|15846|15844|15842|208
1642044300000|2022-01-13 03:25:00|15843.9|15841.9|15835.7|15833.7|15846.1|15844.1|15834|15832|454
1642044600000|2022-01-13 03:30:00|15835.9|15833.9|15847.5|15845.5|15847.6|15845.6|15835.9|15833.9|259
1642044900000|2022-01-13 03:35:00|15847.6|15845.6|15847.2|15845.2|15848.7|15846.7|15843.5|15841.5|152
1642045200000|2022-01-13 03:40:00|15847.1|15845.1|15848.9|15846.9|15850.9|15848.9|15845.6|15843.6|401
1642045500000|2022-01-13 03:45:00|15848.7|15846.7|15850.9|15848.9|15852|15850|15847.2|15845.2|166
1642045800000|2022-01-13 03:50:00|15851|15849|15854.6|15852.6|15854.9|15852.9|15848.2|15846.2|249
1642046100000|2022-01-13 03:55:00|15854.7|15852.7|15856.5|15854.5|15856.5|15854.5|15852.4|15850.4|181
1642046400000|2022-01-13 04:00:00|15856.7|15854.7|15857.4|15855.4|15859.4|15857.4|15855.4|15853.4|239
1642046700000|2022-01-13 04:05:00|15856.7|15854.7|15857.6|15855.6|15861.2|15859.2|15856.7|15854.7|247
1642047000000|2022-01-13 04:10:00|15857.5|15855.5|15855.7|15853.7|15857.7|15855.7|15854.9|15852.9|151
1642047300000|2022-01-13 04:15:00|15855.9|15853.9|15856.2|15854.2|15861.4|15859.4|15855.5|15853.5|180
1642047600000|2022-01-13 04:20:00|15856.4|15854.4|15859|15857|15859|15857|15856.2|15854.2|122
1642047900000|2022-01-13 04:25:00|15859.1|15857.1|15863.2|15861.2|15863.6|15861.6|15857.6|15855.6|136
1642048200000|2022-01-13 04:30:00|15863.4|15861.4|15854.7|15852.7|15863.4|15861.4|15853.6|15851.6|260
1642048500000|2022-01-13 04:35:00|15854.6|15852.6|15855.7|15853.7|15858.9|15856.9|15854.4|15852.4|93
1642048800000|2022-01-13 04:40:00|15856|15854|15856.7|15854.7|15857.4|15855.4|15854.9|15852.9|59
1642049100000|2022-01-13 04:45:00|15856.9|15854.9|15858.5|15856.5|15859|15857|15854.1|15852.1|116
1642049400000|2022-01-13 04:50:00|15858.6|15856.6|15859.6|15857.6|15861.4|15859.4|15858.6|15856.6|126
1642049700000|2022-01-13 04:55:00|15859.5|15857.5|15860.1|15858.1|15862.6|15860.6|15859.2|15857.2|138
1642050000000|2022-01-13 05:00:00|15860.2|15858.2|15864.9|15862.9|15866|15864|15859.5|15857.5|300
1642050300000|2022-01-13 05:05:00|15865|15863|15856.5|15854.5|15865.6|15863.6|15852.9|15850.9|364
1642050600000|2022-01-13 05:10:00|15856.6|15854.6|15851|15849|15857|15855|15850.9|15848.9|272
1642050900000|2022-01-13 05:15:00|15850.9|15848.9|15849.4|15847.4|15853.9|15851.9|15847.1|15845.1|316
1642051200000|2022-01-13 05:20:00|15849.2|15847.2|15853.9|15851.9|15854.1|15852.1|15848.9|15846.9|250
1642051500000|2022-01-13 05:25:00|15854|15852|15850.5|15848.5|15855.7|15853.7|15849.6|15847.6|509
1642051800000|2022-01-13 05:30:00|15850.4|15848.4|15852.1|15850.1|15855.2|15853.2|15846.9|15844.9|447
1642052100000|2022-01-13 05:35:00|15852.2|15850.2|15853.6|15851.6|15857|15855|15851|15849|476
1642052400000|2022-01-13 05:40:00|15853.7|15851.7|15848.7|15846.7|15855.5|15853.5|15845.6|15843.6|264
1642052700000|2022-01-13 05:45:00|15848|15846|15850.1|15848.1|15851.2|15849.2|15845.2|15843.2|282
1642053000000|2022-01-13 05:50:00|15849.9|15847.9|15852.9|15850.9|15855.1|15853.1|15848|15846|123
1642053300000|2022-01-13 05:55:00|15852.5|15850.5|15846.7|15844.7|15853.2|15851.2|15843.9|15841.9|218
1642053600000|2022-01-13 06:00:00|15846.2|15844.2|15848.9|15846.9|15853.6|15851.6|15843.9|15841.9|374
1642053900000|2022-01-13 06:05:00|15849|15847|15854.6|15852.6|15858.2|15856.2|15848.9|15846.9|352
1642054200000|2022-01-13 06:10:00|15854.7|15852.7|15860.5|15858.5|15865.6|15863.6|15854.2|15852.2|698
1642054500000|2022-01-13 06:15:00|15860.4|15858.4|15869.1|15867.1|15870.4|15868.4|15858.7|15856.7|523
1642054800000|2022-01-13 06:20:00|15869|15867|15869.6|15867.6|15877|15875|15868.2|15866.2|470
1642055100000|2022-01-13 06:25:00|15870|15868|15867.6|15865.6|15870.2|15868.2|15864.1|15862.1|195
1642055400000|2022-01-13 06:30:00|15867.4|15865.4|15879|15877|15881.2|15879.2|15866.1|15864.1|447
1642055700000|2022-01-13 06:35:00|15879.1|15877.1|15879.2|15877.2|15882.1|15880.1|15875.6|15873.6|414
1642056000000|2022-01-13 06:40:00|15879.4|15877.4|15873.1|15871.1|15880.1|15878.1|15872.1|15870.1|240
1642056300000|2022-01-13 06:45:00|15873|15871|15871.6|15869.6|15873.7|15871.7|15869.2|15867.2|139
1642056600000|2022-01-13 06:50:00|15871.7|15869.7|15864|15862|15872.1|15870.1|15862.1|15860.1|367
1642056900000|2022-01-13 06:55:00|15864.4|15862.4|15866|15864|15868.4|15866.4|15863|15861|153
1642057200000|2022-01-13 07:00:00|15864.9|15862.9|15853.9|15851.9|15867.5|15865.5|15851.9|15849.9|652
1642057500000|2022-01-13 07:05:00|15853.7|15851.7|15856.9|15854.9|15857.7|15855.7|15847.7|15845.7|511
1642057800000|2022-01-13 07:10:00|15855.9|15853.9|15858|15856|15860.2|15858.2|15851.2|15849.2|554
1642058100000|2022-01-13 07:15:00|15857.7|15855.7|15853.4|15851.4|15862.7|15860.7|15851.6|15849.6|445
1642058400000|2022-01-13 07:20:00|15853.6|15851.6|15853.4|15851.4|15857|15855|15851.9|15849.9|225
1642058700000|2022-01-13 07:25:00|15853.2|15851.2|15859.9|15857.9|15864.2|15862.2|15853.1|15851.1|581
1642059000000|2022-01-13 07:30:00|15860|15858|15864.6|15862.6|15865.9|15863.9|15859.4|15857.4|263
1642059300000|2022-01-13 07:35:00|15864.7|15862.7|15866.1|15864.1|15866.9|15864.9|15857|15855|365
1642059600000|2022-01-13 07:40:00|15866.5|15864.5|15863.6|15861.6|15870.5|15868.5|15863.2|15861.2|318
1642059900000|2022-01-13 07:45:00|15863.7|15861.7|15865.9|15863.9|15867.4|15865.4|15860.4|15858.4|333
1642060200000|2022-01-13 07:50:00|15865.6|15863.6|15864.9|15862.9|15868.2|15866.2|15864.4|15862.4|166
1642060500000|2022-01-13 07:55:00|15865|15863|15876.5|15874.5|15876.5|15874.5|15862.9|15860.9|384
1642060800000|2022-01-13 08:00:00|15875.6|15873.6|15876.1|15874.1|15889.4|15887.4|15869.7|15867.7|1496
1642061100000|2022-01-13 08:05:00|15876|15874|15890.9|15888.9|15891.7|15889.7|15874.9|15872.9|869
1642061400000|2022-01-13 08:10:00|15890.7|15888.7|15891.9|15889.9|15896.6|15894.6|15888.2|15886.2|1104
1642061700000|2022-01-13 08:15:00|15891.6|15889.6|15893.4|15891.4|15898.7|15896.7|15888.1|15886.1|838
1642062000000|2022-01-13 08:20:00|15893.5|15891.5|15904.1|15902.1|15904.2|15902.2|15891.1|15889.1|1037
1642062300000|2022-01-13 08:25:00|15904|15902|15921.4|15919.4|15922|15920|15898.6|15896.6|1450
1642062600000|2022-01-13 08:30:00|15921.5|15919.5|15918.2|15916.2|15930.6|15928.6|15915.2|15913.2|1224
1642062900000|2022-01-13 08:35:00|15916.9|15914.9|15913.6|15911.6|15918.6|15916.6|15908.5|15906.5|686
1642063200000|2022-01-13 08:40:00|15913.7|15911.7|15915.6|15913.6|15920.9|15918.9|15910|15908|622
1642063500000|2022-01-13 08:45:00|15915.5|15913.5|15908.1|15906.1|15921|15919|15906.2|15904.2|445
1642063800000|2022-01-13 08:50:00|15908.6|15906.6|15898.1|15896.1|15908.9|15906.9|15896.4|15894.4|928
1642064100000|2022-01-13 08:55:00|15898.4|15896.4|15900.7|15898.7|15903|15901|15894.7|15892.7|428
1642064400000|2022-01-13 09:00:00|15900.6|15898.6|15887.7|15885.7|15904.2|15902.2|15883.5|15881.5|792
1642064700000|2022-01-13 09:05:00|15888.1|15886.1|15892.1|15890.1|15893.7|15891.7|15884|15882|508
1642065000000|2022-01-13 09:10:00|15891.4|15889.4|15885.1|15883.1|15891.4|15889.4|15884|15882|357
1642065300000|2022-01-13 09:15:00|15885|15883|15887.9|15885.9|15887.9|15885.9|15877.1|15875.1|693
1642065600000|2022-01-13 09:20:00|15888.1|15886.1|15895|15893|15897.6|15895.6|15886.1|15884.1|455
1642065900000|2022-01-13 09:25:00|15894.6|15892.6|15900.1|15898.1|15901.6|15899.6|15892.7|15890.7|281
1642066200000|2022-01-13 09:30:00|15900|15898|15898.6|15896.6|15902.7|15900.7|15895.6|15893.6|261
1642066500000|2022-01-13 09:35:00|15898.1|15896.1|15900.5|15898.5|15901|15899|15895.6|15893.6|175
1642066800000|2022-01-13 09:40:00|15900.4|15898.4|15899.6|15897.6|15903.1|15901.1|15896.1|15894.1|256
1642067100000|2022-01-13 09:45:00|15899.7|15897.7|15891.6|15889.6|15901.2|15899.2|15890.1|15888.1|347
1642067400000|2022-01-13 09:50:00|15891.5|15889.5|15896.6|15894.6|15899.1|15897.1|15888.7|15886.7|344
1642067700000|2022-01-13 09:55:00|15896.5|15894.5|15905.9|15903.9|15905.9|15903.9|15892.9|15890.9|318
1642068000000|2022-01-13 10:00:00|15905.6|15903.6|15907.1|15905.1|15911.6|15909.6|15903.1|15901.1|941
1642068300000|2022-01-13 10:05:00|15907|15905|15909.4|15907.4|15912|15910|15906|15904|396
1642068600000|2022-01-13 10:10:00|15909.2|15907.2|15907.9|15905.9|15911.1|15909.1|15904.6|15902.6|335
1642068900000|2022-01-13 10:15:00|15908|15906|15915.6|15913.6|15915.7|15913.7|15906.6|15904.6|340
1642069200000|2022-01-13 10:20:00|15915.5|15913.5|15915.6|15913.6|15918.9|15916.9|15910.4|15908.4|441
1642069500000|2022-01-13 10:25:00|15915.4|15913.4|15924|15922|15931.2|15929.2|15914.7|15912.7|1174
1642069800000|2022-01-13 10:30:00|15923.9|15921.9|15927.2|15925.2|15935.4|15933.4|15922.9|15920.9|815
1642070100000|2022-01-13 10:35:00|15927.6|15925.6|15927.9|15925.9|15929.4|15927.4|15923.7|15921.7|284
1642070400000|2022-01-13 10:40:00|15928|15926|15927.6|15925.6|15935|15933|15927|15925|584
1642070700000|2022-01-13 10:45:00|15927.7|15925.7|15921.2|15919.2|15931|15929|15921.1|15919.1|606
1642071000000|2022-01-13 10:50:00|15921.1|15919.1|15914|15912|15921.9|15919.9|15909.6|15907.6|722
1642071300000|2022-01-13 10:55:00|15914.2|15912.2|15914.7|15912.7|15915.5|15913.5|15909.2|15907.2|434
1642071600000|2022-01-13 11:00:00|15914.9|15912.9|15923.6|15921.6|15924.5|15922.5|15912.4|15910.4|463
1642071900000|2022-01-13 11:05:00|15923.7|15921.7|15924.2|15922.2|15924.7|15922.7|15919.1|15917.1|276
1642072200000|2022-01-13 11:10:00|15925.4|15923.4|15923|15921|15928.1|15926.1|15920.7|15918.7|285
1642072500000|2022-01-13 11:15:00|15922.9|15920.9|15914.2|15912.2|15925.5|15923.5|15914.2|15912.2|602
1642072800000|2022-01-13 11:20:00|15913.9|15911.9|15907.4|15905.4|15915.9|15913.9|15905.2|15903.2|559
1642073100000|2022-01-13 11:25:00|15907.5|15905.5|15897.9|15895.9|15907.5|15905.5|15895|15893|761
1642073400000|2022-01-13 11:30:00|15898|15896|15904.7|15902.7|15908.2|15906.2|15895.5|15893.5|411
1642073700000|2022-01-13 11:35:00|15903.9|15901.9|15906.6|15904.6|15907.6|15905.6|15900.7|15898.7|277
1642074000000|2022-01-13 11:40:00|15906.5|15904.5|15905.6|15903.6|15907.1|15905.1|15902|15900|230
1642074300000|2022-01-13 11:45:00|15905.5|15903.5|15902.5|15900.5|15907.4|15905.4|15900.7|15898.7|288
1642074600000|2022-01-13 11:50:00|15902.9|15900.9|15896.1|15894.1|15904.6|15902.6|15895.9|15893.9|332
1642074900000|2022-01-13 11:55:00|15896.2|15894.2|15891.1|15889.1|15898.7|15896.7|15887.9|15885.9|649
1642075200000|2022-01-13 12:00:00|15891.4|15889.4|15896.1|15894.1|15903.6|15901.6|15889.4|15887.4|570
1642075500000|2022-01-13 12:05:00|15896|15894|15903.7|15901.7|15904.1|15902.1|15890.5|15888.5|370
1642075800000|2022-01-13 12:10:00|15902.9|15900.9|15908.1|15906.1|15912.4|15910.4|15902.1|15900.1|582
1642076100000|2022-01-13 12:15:00|15908.2|15906.2|15907.2|15905.2|15909.1|15907.1|15903.9|15901.9|273
1642076400000|2022-01-13 12:20:00|15907.1|15905.1|15910.2|15908.2|15911.6|15909.6|15896.6|15894.6|678
1642076700000|2022-01-13 12:25:00|15910.4|15908.4|15916.2|15914.2|15916.4|15914.4|15910.4|15908.4|436
1642077000000|2022-01-13 12:30:00|15916.5|15914.5|15918.6|15916.6|15919.1|15917.1|15907.4|15905.4|614
1642077300000|2022-01-13 12:35:00|15918.5|15916.5|15915.5|15913.5|15918.5|15916.5|15912.9|15910.9|335
1642077600000|2022-01-13 12:40:00|15915.7|15913.7|15923.4|15921.4|15924.6|15922.6|15915.2|15913.2|481
1642077900000|2022-01-13 12:45:00|15923.2|15921.2|15921.1|15919.1|15926.6|15924.6|15918|15916|480
1642078200000|2022-01-13 12:50:00|15921|15919|15913.9|15911.9|15921.9|15919.9|15912.1|15910.1|443
1642078500000|2022-01-13 12:55:00|15913.7|15911.7|15916.1|15914.1|15919.1|15917.1|15912.1|15910.1|283
1642078800000|2022-01-13 13:00:00|15916|15914|15909.1|15907.1|15920.5|15918.5|15903.1|15901.1|834
1642079100000|2022-01-13 13:05:00|15909.2|15907.2|15908.9|15906.9|15912.1|15910.1|15903.2|15901.2|608
1642079400000|2022-01-13 13:10:00|15909|15907|15914.1|15912.1|15915.9|15913.9|15905.4|15903.4|532
1642079700000|2022-01-13 13:15:00|15914|15912|15920.1|15918.1|15922.5|15920.5|15912.4|15910.4|789
1642080000000|2022-01-13 13:20:00|15920.5|15918.5|15920.5|15918.5|15925|15923|15914.5|15912.5|879
1642080300000|2022-01-13 13:25:00|15919.9|15917.9|15914.4|15912.4|15926.7|15924.7|15914.4|15912.4|799
1642080600000|2022-01-13 13:30:00|15914.5|15912.5|15932|15930|15949.4|15947.4|15907.9|15905.9|4943
1642080900000|2022-01-13 13:35:00|15932.1|15930.1|15934.6|15932.6|15948.7|15946.7|15925.2|15923.2|2454
1642081200000|2022-01-13 13:40:00|15934.5|15932.5|15935.4|15933.4|15937.2|15935.2|15925.4|15923.4|1017
1642081500000|2022-01-13 13:45:00|15935.5|15933.5|15946.9|15944.9|15951.5|15949.5|15934.6|15932.6|2301
1642081800000|2022-01-13 13:50:00|15947|15945|15959|15957|15960.7|15958.7|15946|15944|2407
1642082100000|2022-01-13 13:55:00|15958.7|15956.7|15953.4|15951.4|15965.9|15963.9|15943.4|15941.4|3050
1642082400000|2022-01-13 14:00:00|15953.6|15951.6|15961.1|15959.1|15961.6|15959.6|15951.4|15949.4|1344
1642082700000|2022-01-13 14:05:00|15961.2|15959.2|15968.7|15966.7|15968.9|15966.9|15955.9|15953.9|1168
1642083000000|2022-01-13 14:10:00|15968.9|15966.9|15962.5|15960.5|15974|15972|15958.7|15956.7|1765
1642083300000|2022-01-13 14:15:00|15962.4|15960.4|15957|15955|15965.5|15963.5|15954.6|15952.6|1548
1642083600000|2022-01-13 14:20:00|15956.9|15954.9|15960|15958|15963.9|15961.9|15955.4|15953.4|855
1642083900000|2022-01-13 14:25:00|15960.1|15958.1|15963.1|15961.1|15968.5|15966.5|15957.2|15955.2|2191
1642084200000|2022-01-13 14:30:00|15962.6|15961.6|15960.7|15959.7|15978.5|15977.5|15944.7|15943.7|14742
1642084500000|2022-01-13 14:35:00|15960.5|15959.5|15977|15976|15987.6|15986.6|15926.4|15925.4|15947
1642084800000|2022-01-13 14:40:00|15976.7|15975.7|15971|15970|15990.6|15989.6|15944.7|15943.7|12152
1642085100000|2022-01-13 14:45:00|15970.9|15969.9|15966.1|15965.1|15983.1|15982.1|15949.6|15948.6|10888
1642085400000|2022-01-13 14:50:00|15966.2|15965.2|15949|15948|15978.6|15977.6|15938.6|15937.6|10120
1642085700000|2022-01-13 14:55:00|15948.9|15947.9|15950.6|15949.6|15977.5|15976.5|15946.7|15945.7|11338
1642086000000|2022-01-13 15:00:00|15949.5|15948.5|15918.7|15917.7|15958.7|15957.7|15915.7|15914.7|12028
1642086300000|2022-01-13 15:05:00|15918.4|15917.4|15906.7|15905.7|15926.6|15925.6|15905.1|15904.1|11042
1642086600000|2022-01-13 15:10:00|15907.7|15906.7|15879.9|15878.9|15908.6|15907.6|15876.2|15875.2|14117
1642086900000|2022-01-13 15:15:00|15879.5|15878.5|15860.5|15859.5|15887.6|15886.6|15844.7|15843.7|12429
1642087200000|2022-01-13 15:20:00|15861.2|15860.2|15872.5|15871.5|15876.2|15875.2|15855.4|15854.4|8095
1642087500000|2022-01-13 15:25:00|15872.2|15871.2|15880|15879|15886.2|15885.2|15851.7|15850.7|8763
1642087800000|2022-01-13 15:30:00|15878.5|15877.5|15834|15833|15889.4|15888.4|15826.5|15825.5|13300
1642088100000|2022-01-13 15:35:00|15833.5|15832.5|15832.4|15831.4|15853.4|15852.4|15818|15817|12102
1642088400000|2022-01-13 15:40:00|15832.7|15831.7|15821|15820|15842.5|15841.5|15811|15810|10121
1642088700000|2022-01-13 15:45:00|15820.6|15819.6|15807.7|15806.7|15836.1|15835.1|15805.5|15804.5|9499
1642089000000|2022-01-13 15:50:00|15808|15807|15753.7|15752.7|15808.2|15807.2|15741.2|15740.2|19584
1642089300000|2022-01-13 15:55:00|15753.9|15752.9|15776.7|15775.7|15787|15786|15753.6|15752.6|9434
1642089600000|2022-01-13 16:00:00|15776.6|15775.6|15769.5|15768.5|15791.7|15790.7|15743.6|15742.6|11853
1642089900000|2022-01-13 16:05:00|15769.6|15768.6|15781.1|15780.1|15797.7|15796.7|15762|15761|8645
1642090200000|2022-01-13 16:10:00|15781|15780|15750.5|15749.5|15781.5|15780.5|15743|15742|10033
1642090500000|2022-01-13 16:15:00|15751.7|15750.7|15756.9|15755.9|15777.5|15776.5|15745.5|15744.5|8020
1642090800000|2022-01-13 16:20:00|15757.4|15756.4|15803.6|15802.6|15805.7|15804.7|15748.7|15747.7|8078
1642091100000|2022-01-13 16:25:00|15802.6|15801.6|15822.6|15821.6|15829.7|15828.7|15797.7|15796.7|6435
1642091400000|2022-01-13 16:30:00|15823.1|15822.1|15821.9|15820.9|15831.1|15830.1|15807|15806|5774
1642091700000|2022-01-13 16:35:00|15821.7|15820.7|15837.9|15836.9|15842.1|15841.1|15819.4|15818.4|4988
1642092000000|2022-01-13 16:40:00|15836.7|15835.7|15828.6|15827.6|15843.5|15842.5|15822|15821|4365
1642092300000|2022-01-13 16:45:00|15827.2|15826.2|15813.4|15812.4|15833.1|15832.1|15811.2|15810.2|4435
1642092600000|2022-01-13 16:50:00|15813.7|15812.7|15832.7|15831.7|15833.1|15832.1|15797.1|15796.1|6238
1642092900000|2022-01-13 16:55:00|15833|15832|15813.6|15812.6|15833|15832|15806.7|15805.7|4189
1642093200000|2022-01-13 17:00:00|15813.5|15812.5|15764.9|15763.9|15813.5|15812.5|15761.4|15760.4|7189
1642093500000|2022-01-13 17:05:00|15764.7|15763.7|15776.2|15775.2|15785.6|15784.6|15760.4|15759.4|4997
1642093800000|2022-01-13 17:10:00|15776.1|15775.1|15749.5|15748.5|15779.6|15778.6|15747.7|15746.7|5905
1642094100000|2022-01-13 17:15:00|15749.4|15748.4|15676.5|15675.5|15749.9|15748.9|15665|15664|16608
1642094400000|2022-01-13 17:20:00|15676.6|15675.6|15655.2|15654.2|15676.7|15675.7|15633.5|15632.5|13706
1642094700000|2022-01-13 17:25:00|15655.4|15654.4|15645.1|15644.1|15669.7|15668.7|15638.5|15637.5|8055
1642095000000|2022-01-13 17:30:00|15644.4|15643.4|15668.6|15667.6|15670|15669|15619.1|15618.1|10310
1642095300000|2022-01-13 17:35:00|15667.4|15666.4|15668|15667|15682.6|15681.6|15648|15647|9327
1642095600000|2022-01-13 17:40:00|15668.4|15667.4|15643.2|15642.2|15671.3|15670.3|15640.2|15639.2|5882
1642095900000|2022-01-13 17:45:00|15643.6|15642.6|15619.2|15618.2|15660.9|15659.9|15608.2|15607.2|9861
1642096200000|2022-01-13 17:50:00|15619.3|15618.3|15636.9|15635.9|15648.7|15647.7|15613.4|15612.4|6681
1642096500000|2022-01-13 17:55:00|15637.1|15636.1|15650.3|15649.3|15656.3|15655.3|15630.7|15629.7|5703
1642096800000|2022-01-13 18:00:00|15650.4|15649.4|15673.6|15672.6|15679.2|15678.2|15620.9|15619.9|12315
1642097100000|2022-01-13 18:05:00|15674.3|15673.3|15684.2|15683.2|15705.6|15704.6|15664.9|15663.9|9544
1642097400000|2022-01-13 18:10:00|15684.4|15683.4|15672.8|15671.8|15695.2|15694.2|15658.2|15657.2|5933
1642097700000|2022-01-13 18:15:00|15672.9|15671.9|15672.3|15671.3|15696.6|15695.6|15663.2|15662.2|5496
1642098000000|2022-01-13 18:20:00|15672.1|15671.1|15695.7|15694.7|15707.2|15706.2|15665.3|15664.3|6803
1642098300000|2022-01-13 18:25:00|15697.3|15696.3|15680.3|15679.3|15705.9|15704.9|15658.1|15657.1|6603
1642098600000|2022-01-13 18:30:00|15680.2|15679.2|15665.1|15664.1|15680.8|15679.8|15660.9|15659.9|3701
1642098900000|2022-01-13 18:35:00|15664.9|15663.9|15673.7|15672.7|15679.3|15678.3|15649.4|15648.4|5479
1642099200000|2022-01-13 18:40:00|15673.1|15672.1|15664.2|15663.2|15673.8|15672.8|15655.3|15654.3|3522
1642099500000|2022-01-13 18:45:00|15663.9|15662.9|15673.2|15672.2|15683.9|15682.9|15658.7|15657.7|4343
1642099800000|2022-01-13 18:50:00|15672.2|15671.2|15676.3|15675.3|15679.2|15678.2|15657.9|15656.9|3156
1642100100000|2022-01-13 18:55:00|15676.2|15675.2|15691.2|15690.2|15696.4|15695.4|15669.6|15668.6|3949
1642100400000|2022-01-13 19:00:00|15690.9|15689.9|15716.4|15715.4|15726.8|15725.8|15684.1|15683.1|6512
1642100700000|2022-01-13 19:05:00|15716.6|15715.6|15707.8|15706.8|15719.3|15718.3|15695.9|15694.9|3588
1642101000000|2022-01-13 19:10:00|15708.4|15707.4|15688.9|15687.9|15710.1|15709.1|15685.7|15684.7|3098
1642101300000|2022-01-13 19:15:00|15689.1|15688.1|15661.7|15660.7|15696.8|15695.8|15646.9|15645.9|6119
1642101600000|2022-01-13 19:20:00|15662.6|15661.6|15661.1|15660.1|15667.7|15666.7|15649.2|15648.2|3420
1642101900000|2022-01-13 19:25:00|15660.8|15659.8|15643.4|15642.4|15662.4|15661.4|15638.4|15637.4|3762
1642102200000|2022-01-13 19:30:00|15643.2|15642.2|15642.4|15641.4|15648.8|15647.8|15616.4|15615.4|9302
1642102500000|2022-01-13 19:35:00|15642.6|15641.6|15613.1|15612.1|15647.1|15646.1|15611.4|15610.4|4922
1642102800000|2022-01-13 19:40:00|15613.2|15612.2|15631.2|15630.2|15638.6|15637.6|15611.8|15610.8|5478
1642103100000|2022-01-13 19:45:00|15631.1|15630.1|15613.8|15612.8|15640.6|15639.6|15609.4|15608.4|4654
1642103400000|2022-01-13 19:50:00|15613.6|15612.6|15628.7|15627.7|15634.9|15633.9|15608.6|15607.6|4190
1642103700000|2022-01-13 19:55:00|15628.2|15627.2|15638.8|15637.8|15647.9|15646.9|15626.7|15625.7|4633
1642104000000|2022-01-13 20:00:00|15638.7|15637.7|15594.4|15593.4|15639.2|15638.2|15578.8|15577.8|9161
1642104300000|2022-01-13 20:05:00|15593.7|15592.7|15579.9|15578.9|15609.8|15608.8|15576.4|15575.4|5399
1642104600000|2022-01-13 20:10:00|15579.8|15578.8|15570.9|15569.9|15580.9|15579.9|15556.7|15555.7|6727
1642104900000|2022-01-13 20:15:00|15570.8|15569.8|15590.6|15589.6|15598.6|15597.6|15558.4|15557.4|6526
1642105200000|2022-01-13 20:20:00|15590.7|15589.7|15566.9|15565.9|15597.9|15596.9|15555.7|15554.7|5265
1642105500000|2022-01-13 20:25:00|15567.1|15566.1|15596.1|15595.1|15596.6|15595.6|15560.7|15559.7|6728
1642105800000|2022-01-13 20:30:00|15595.3|15594.3|15587.9|15586.9|15610.7|15609.7|15582.8|15581.8|6335
1642106100000|2022-01-13 20:35:00|15587.8|15586.8|15548.1|15547.1|15594.6|15593.6|15541.2|15540.2|7675
1642106400000|2022-01-13 20:40:00|15547.8|15546.8|15549.2|15548.2|15564.7|15563.7|15543.9|15542.9|5455
1642106700000|2022-01-13 20:45:00|15549.3|15548.3|15529.6|15528.6|15558.8|15557.8|15523.2|15522.2|7378
1642107000000|2022-01-13 20:50:00|15525.2|15524.2|15481.4|15480.4|15527.1|15526.1|15477.4|15476.4|15357
1642107300000|2022-01-13 20:55:00|15483.1|15482.1|15512.6|15511.6|15521.3|15520.3|15471.9|15470.9|21468
1642107600000|2022-01-13 21:00:00|15513.2|15512.2|15508|15506|15528.1|15526.1|15491.4|15489.4|8670
1642107900000|2022-01-13 21:05:00|15508.2|15506.2|15504.5|15502.5|15513.9|15511.9|15496.9|15494.9|2600
1642108200000|2022-01-13 21:10:00|15504.4|15502.4|15511.3|15509.3|15518.5|15516.5|15497.2|15495.2|2071
1642108500000|2022-01-13 21:15:00|15511.4|15509.4|15501.2|15499.2|15515.4|15513.4|15497.2|15495.2|986
1642108800000|2022-01-13 21:20:00|15501|15499|15495.4|15493.4|15502.2|15500.2|15493|15491|605
1642109100000|2022-01-13 21:25:00|15495.5|15493.5|15489.3|15487.3|15502.2|15500.2|15481.7|15479.7|824
1642109400000|2022-01-13 21:30:00|15489.4|15487.4|15500.2|15498.2|15500.7|15498.7|15486.9|15484.9|732
1642109700000|2022-01-13 21:35:00|15500|15498|15505.8|15503.8|15507.4|15505.4|15498.4|15496.4|504
1642110000000|2022-01-13 21:40:00|15505.9|15503.9|15506.9|15504.9|15510.5|15508.5|15503.9|15501.9|394
1642110300000|2022-01-13 21:45:00|15507|15505|15501.4|15499.4|15511.2|15509.2|15496.7|15494.7|503
1642110600000|2022-01-13 21:50:00|15501.5|15499.5|15506|15504|15506|15504|15498.4|15496.4|343
1642110900000|2022-01-13 21:55:00|15506.2|15504.2|15513.8|15508.8|15513.9|15510.7|15503.7|15501.7|402
1642111200000|2022-01-13 22:00:00|15513.6|15508.6|15510.9|15505.9|15513.7|15508.7|15510.7|15505.7|0
1642111500000|2022-01-13 22:05:00|15511.4|15506.4|15513.8|15508.8|15515.4|15510.4|15511.3|15506.3|0
1642111800000|2022-01-13 22:10:00|15513.9|15508.9|15519.1|15514.1|15519.2|15514.2|15513.9|15508.9|0
1642112100000|2022-01-13 22:15:00|15518.1|15513.1|15514.9|15509.9|15519.6|15514.6|15514.9|15509.9|0
1642112400000|2022-01-13 22:20:00|15515.1|15510.1|15513.5|15508.5|15515.5|15510.5|15511.3|15506.3|0
1642112700000|2022-01-13 22:25:00|15513.4|15508.4|15512.4|15507.4|15514.3|15509.3|15512.3|15507.3|0
1642113000000|2022-01-13 22:30:00|15510|15505|15511.9|15506.9|15513.2|15508.2|15510|15505|0
1642113300000|2022-01-13 22:35:00|15512|15507|15512.5|15507.5|15512.5|15507.5|15511.9|15506.9|0
1642113600000|2022-01-13 22:40:00|15512.6|15507.6|15512.8|15507.8|15513.1|15508.1|15511.6|15506.6|0
1642113900000|2022-01-13 22:45:00|15513.5|15508.5|15512.5|15507.5|15513.6|15508.6|15512.1|15507.1|0
1642114200000|2022-01-13 22:50:00|15512.6|15507.6|15514.1|15509.1|15514.5|15509.5|15512.6|15507.6|0
1642114500000|2022-01-13 22:55:00|15515.8|15510.8|15516.7|15511.7|15516.9|15511.9|15514.2|15509.2|0
1642114800000|2022-01-13 23:00:00|15516.4|15514.4|15519.9|15517.9|15526.7|15524.7|15514.9|15512.9|1018
1642115100000|2022-01-13 23:05:00|15520.7|15518.7|15517.9|15515.9|15521.4|15519.4|15510.3|15508.3|584
1642115400000|2022-01-13 23:10:00|15518.2|15516.2|15523.7|15521.7|15526|15524|15517.5|15515.5|578
1642115700000|2022-01-13 23:15:00|15523.5|15521.5|15509.5|15507.5|15523.7|15521.7|15508.2|15506.2|787
1642116000000|2022-01-13 23:20:00|15510.4|15508.4|15512.3|15510.3|15517.3|15515.3|15509.8|15507.8|603
1642116300000|2022-01-13 23:25:00|15512.2|15510.2|15503.4|15501.4|15512.9|15510.9|15502.8|15500.8|496
1642116600000|2022-01-13 23:30:00|15503.5|15501.5|15507.3|15505.3|15512|15510|15502.5|15500.5|396
1642116900000|2022-01-13 23:35:00|15507.4|15505.4|15505.3|15503.3|15509.7|15507.7|15501.3|15499.3|471
1642117200000|2022-01-13 23:40:00|15506.5|15504.5|15508.2|15506.2|15510.5|15508.5|15503.5|15501.5|261
1642117500000|2022-01-13 23:45:00|15507.7|15505.7|15516.9|15514.9|15517|15515|15506.7|15504.7|333
1642117800000|2022-01-13 23:50:00|15516.3|15514.3|15510.3|15508.3|15516.5|15514.5|15506.4|15504.4|290
1642118100000|2022-01-13 23:55:00|15508.8|15506.8|15510|15508|15510.3|15508.3|15502.5|15500.5|336
1642118400000|2022-01-14 00:00:00|15509.9|15507.9|15475.2|15473.2|15509.9|15507.9|15463.4|15461.4|2335
1642118700000|2022-01-14 00:05:00|15475.8|15473.8|15490.7|15488.7|15492.4|15490.4|15472|15470|965
1642119000000|2022-01-14 00:10:00|15490.8|15488.8|15496.3|15494.3|15498.2|15496.2|15487|15485|815
1642119300000|2022-01-14 00:15:00|15496.5|15494.5|15509.2|15507.2|15515|15513|15492.5|15490.5|1505
1642119600000|2022-01-14 00:20:00|15509.3|15507.3|15511.8|15509.8|15512.9|15510.9|15503.7|15501.7|687
1642119900000|2022-01-14 00:25:00|15511.7|15509.7|15509.3|15507.3|15513.7|15511.7|15505.5|15503.5|507
1642120200000|2022-01-14 00:30:00|15509.4|15507.4|15500.3|15498.3|15511.4|15509.4|15499.5|15497.5|621
1642120500000|2022-01-14 00:35:00|15500.4|15498.4|15505.7|15503.7|15519|15517|15499|15497|890
1642120800000|2022-01-14 00:40:00|15505.5|15503.5|15512.4|15510.4|15516.3|15514.3|15497.9|15495.9|661
1642121100000|2022-01-14 00:45:00|15512.5|15510.5|15494.3|15492.3|15515|15513|15492.9|15490.9|718
1642121400000|2022-01-14 00:50:00|15494.2|15492.2|15506.5|15504.5|15507.7|15505.7|15491.7|15489.7|502
1642121700000|2022-01-14 00:55:00|15507|15505|15507.2|15505.2|15510.5|15508.5|15504.4|15502.4|554
1642122000000|2022-01-14 01:00:00|15507.4|15505.4|15515.5|15513.5|15522.5|15520.5|15502.9|15500.9|801
1642122300000|2022-01-14 01:05:00|15515.4|15513.4|15514.5|15512.5|15516.8|15514.8|15508.2|15506.2|488
1642122600000|2022-01-14 01:10:00|15514.8|15512.8|15504.7|15502.7|15517.8|15515.8|15503|15501|515
1642122900000|2022-01-14 01:15:00|15505.5|15503.5|15497.2|15495.2|15506.8|15504.8|15494.7|15492.7|677
1642123200000|2022-01-14 01:20:00|15497|15495|15503.8|15501.8|15506.2|15504.2|15489.9|15487.9|653
1642123500000|2022-01-14 01:25:00|15503.3|15501.3|15490.5|15488.5|15506.5|15504.5|15488.3|15486.3|566
1642123800000|2022-01-14 01:30:00|15490.8|15488.8|15488.8|15486.8|15494.4|15492.4|15481.2|15479.2|833
1642124100000|2022-01-14 01:35:00|15488.9|15486.9|15498.7|15496.7|15505|15503|15488.4|15486.4|662
1642124400000|2022-01-14 01:40:00|15498.8|15496.8|15475.8|15473.8|15500.9|15498.9|15475|15473|711
1642124700000|2022-01-14 01:45:00|15476|15474|15483.2|15481.2|15487.7|15485.7|15463.2|15461.2|1234
1642125000000|2022-01-14 01:50:00|15483.7|15481.7|15478.7|15476.7|15483.7|15481.7|15474.7|15472.7|423
1642125300000|2022-01-14 01:55:00|15478.8|15476.8|15477.2|15475.2|15481.9|15479.9|15468.2|15466.2|687
1642125600000|2022-01-14 02:00:00|15477.3|15475.3|15480.5|15478.5|15484.5|15482.5|15471|15469|490
1642125900000|2022-01-14 02:05:00|15479|15477|15476.7|15474.7|15483.8|15481.8|15476|15474|494
1642126200000|2022-01-14 02:10:00|15476.5|15474.5|15433.4|15431.4|15479|15477|15432.2|15430.2|2480
1642126500000|2022-01-14 02:15:00|15433.5|15431.5|15429.8|15427.8|15440.8|15438.8|15426.3|15424.3|1192
1642126800000|2022-01-14 02:20:00|15429.4|15427.4|15439|15437|15447|15445|15429.2|15427.2|808
1642127100000|2022-01-14 02:25:00|15438.9|15436.9|15445.4|15443.4|15448|15446|15437.3|15435.3|448
1642127400000|2022-01-14 02:30:00|15447.2|15445.2|15452.2|15450.2|15456.5|15454.5|15446.3|15444.3|679
1642127700000|2022-01-14 02:35:00|15452.3|15450.3|15456.8|15454.8|15457.3|15455.3|15451.5|15449.5|420
1642128000000|2022-01-14 02:40:00|15456.9|15454.9|15465.2|15463.2|15468.5|15466.5|15456.3|15454.3|972
1642128300000|2022-01-14 02:45:00|15465.3|15463.3|15458.9|15456.9|15468.3|15466.3|15457.8|15455.8|346
1642128600000|2022-01-14 02:50:00|15458.5|15456.5|15461.4|15459.4|15464.8|15462.8|15458.5|15456.5|263
1642128900000|2022-01-14 02:55:00|15461.8|15459.8|15465.2|15463.2|15467.8|15465.8|15460.7|15458.7|404
1642129200000|2022-01-14 03:00:00|15465.3|15463.3|15453.4|15451.4|15467.8|15465.8|15453.2|15451.2|558
1642129500000|2022-01-14 03:05:00|15453.3|15451.3|15475.8|15473.8|15482.2|15480.2|15453|15451|1032
1642129800000|2022-01-14 03:10:00|15475.7|15473.7|15468.5|15466.5|15481.3|15479.3|15464.2|15462.2|478
1642130100000|2022-01-14 03:15:00|15468.4|15466.4|15476.4|15474.4|15477.8|15475.8|15465.8|15463.8|615
1642130400000|2022-01-14 03:20:00|15476.5|15474.5|15476.3|15474.3|15480.2|15478.2|15469.3|15467.3|354
1642130700000|2022-01-14 03:25:00|15476.4|15474.4|15472.9|15470.9|15482.3|15480.3|15472.7|15470.7|333
1642131000000|2022-01-14 03:30:00|15472.8|15470.8|15465.7|15463.7|15476.8|15474.8|15459.5|15457.5|473
1642131300000|2022-01-14 03:35:00|15465.5|15463.5|15468.5|15466.5|15473.9|15471.9|15462.8|15460.8|341
1642131600000|2022-01-14 03:40:00|15468.7|15466.7|15459.7|15457.7|15469|15467|15458.2|15456.2|359
1642131900000|2022-01-14 03:45:00|15459.5|15457.5|15461.4|15459.4|15463.8|15461.8|15452.8|15450.8|609
1642132200000|2022-01-14 03:50:00|15461.5|15459.5|15459.4|15457.4|15461.7|15459.7|15455.2|15453.2|238
1642132500000|2022-01-14 03:55:00|15459.5|15457.5|15470|15468|15474.7|15472.7|15459.5|15457.5|538
1642132800000|2022-01-14 04:00:00|15470.8|15468.8|15481.7|15479.7|15486.7|15484.7|15470.8|15468.8|614
1642133100000|2022-01-14 04:05:00|15481.9|15479.9|15495.8|15493.8|15496.9|15494.9|15481.9|15479.9|936
1642133400000|2022-01-14 04:10:00|15495.9|15493.9|15497.2|15495.2|15504.3|15502.3|15493.3|15491.3|765
1642133700000|2022-01-14 04:15:00|15497|15495|15496.4|15494.4|15499|15497|15493.3|15491.3|286
1642134000000|2022-01-14 04:20:00|15496.5|15494.5|15517.2|15515.2|15520.2|15518.2|15495.8|15493.8|921
1642134300000|2022-01-14 04:25:00|15517.5|15515.5|15513.4|15511.4|15520.4|15518.4|15512.8|15510.8|552
1642134600000|2022-01-14 04:30:00|15513.3|15511.3|15510.2|15508.2|15515.5|15513.5|15508|15506|369
1642134900000|2022-01-14 04:35:00|15510|15508|15505.4|15503.4|15512.5|15510.5|15503.4|15501.4|299
1642135200000|2022-01-14 04:40:00|15505.3|15503.3|15502.8|15500.8|15505.3|15503.3|15499.9|15497.9|337
1642135500000|2022-01-14 04:45:00|15502.9|15500.9|15504.8|15502.8|15507.5|15505.5|15500.7|15498.7|314
1642135800000|2022-01-14 04:50:00|15504.7|15502.7|15503.5|15501.5|15505.9|15503.9|15501|15499|140
1642136100000|2022-01-14 04:55:00|15503.7|15501.7|15503.9|15501.9|15504|15502|15500.7|15498.7|181
1642136400000|2022-01-14 05:00:00|15504|15502|15511.3|15509.3|15514|15512|15503.7|15501.7|334
1642136700000|2022-01-14 05:05:00|15511.2|15509.2|15502.4|15500.4|15512|15510|15494.3|15492.3|570
1642137000000|2022-01-14 05:10:00|15502.5|15500.5|15505|15503|15509.5|15507.5|15499.2|15497.2|337
1642137300000|2022-01-14 05:15:00|15505.2|15503.2|15513.3|15511.3|15513.3|15511.3|15504.8|15502.8|211
1642137600000|2022-01-14 05:20:00|15512.8|15510.8|15511.8|15509.8|15514.2|15512.2|15507.8|15505.8|200
1642137900000|2022-01-14 05:25:00|15511.9|15509.9|15512.3|15510.3|15519.5|15517.5|15508.5|15506.5|558
1642138200000|2022-01-14 05:30:00|15512.2|15510.2|15506.8|15504.8|15516.4|15514.4|15505.7|15503.7|345
1642138500000|2022-01-14 05:35:00|15506.7|15504.7|15512.7|15510.7|15516.5|15514.5|15505.7|15503.7|211
1642138800000|2022-01-14 05:40:00|15512.8|15510.8|15509.2|15507.2|15513.8|15511.8|15504.9|15502.9|199
1642139100000|2022-01-14 05:45:00|15509|15507|15513.5|15511.5|15513.5|15511.5|15507|15505|176
1642139400000|2022-01-14 05:50:00|15513.4|15511.4|15518.3|15516.3|15519.5|15517.5|15509.8|15507.8|254
1642139700000|2022-01-14 05:55:00|15518.2|15516.2|15524.7|15522.7|15525.4|15523.4|15515.8|15513.8|524
1642140000000|2022-01-14 06:00:00|15524.4|15522.4|15522.3|15520.3|15536.7|15534.7|15521.8|15519.8|830
1642140300000|2022-01-14 06:05:00|15521.9|15519.9|15512.2|15510.2|15522.2|15520.2|15508|15506|584
1642140600000|2022-01-14 06:10:00|15512.3|15510.3|15525.9|15523.9|15525.9|15523.9|15510.9|15508.9|320
1642140900000|2022-01-14 06:15:00|15526|15524|15531.7|15529.7|15537|15535|15525.8|15523.8|586
1642141200000|2022-01-14 06:20:00|15531.8|15529.8|15523.3|15521.3|15540.9|15538.9|15517.5|15515.5|834
1642141500000|2022-01-14 06:25:00|15523.4|15521.4|15525.7|15523.7|15528|15526|15515|15513|566
1642141800000|2022-01-14 06:30:00|15525.5|15523.5|15535.3|15533.3|15542.9|15540.9|15525.2|15523.2|638
1642142100000|2022-01-14 06:35:00|15534.2|15532.2|15533.5|15531.5|15537.7|15535.7|15529.3|15527.3|301
1642142400000|2022-01-14 06:40:00|15533.7|15531.7|15535.2|15533.2|15539.5|15537.5|15531|15529|484
1642142700000|2022-01-14 06:45:00|15535.3|15533.3|15532.5|15530.5|15537.5|15535.5|15528.4|15526.4|281
1642143000000|2022-01-14 06:50:00|15532.8|15530.8|15529.3|15527.3|15534|15532|15527.3|15525.3|198
1642143300000|2022-01-14 06:55:00|15529.2|15527.2|15531.8|15529.8|15533.5|15531.5|15529.2|15527.2|176
1642143600000|2022-01-14 07:00:00|15533|15531|15534.7|15532.7|15541.3|15539.3|15528.8|15526.8|539
1642143900000|2022-01-14 07:05:00|15534.8|15532.8|15536|15534|15541.2|15539.2|15532|15530|322
1642144200000|2022-01-14 07:10:00|15536.3|15534.3|15547.3|15545.3|15551.9|15549.9|15533.9|15531.9|839
1642144500000|2022-01-14 07:15:00|15548.9|15546.9|15558.2|15556.2|15561.4|15559.4|15546.9|15544.9|1025
1642144800000|2022-01-14 07:20:00|15557.8|15555.8|15555.9|15553.9|15565.8|15563.8|15553.8|15551.8|654
1642145100000|2022-01-14 07:25:00|15556|15554|15549.2|15547.2|15557.5|15555.5|15548|15546|563
1642145400000|2022-01-14 07:30:00|15548.9|15546.9|15532.7|15530.7|15549.8|15547.8|15529.7|15527.7|855
1642145700000|2022-01-14 07:35:00|15532.8|15530.8|15520.2|15518.2|15540.3|15538.3|15519.7|15517.7|912
1642146000000|2022-01-14 07:40:00|15520.3|15518.3|15521|15519|15528.9|15526.9|15509.8|15507.8|856
1642146300000|2022-01-14 07:45:00|15520.8|15518.8|15515.8|15513.8|15525|15523|15513.5|15511.5|544
1642146600000|2022-01-14 07:50:00|15516|15514|15511.4|15509.4|15518.9|15516.9|15509.8|15507.8|432
1642146900000|2022-01-14 07:55:00|15511.5|15509.5|15510.4|15508.4|15511.7|15509.7|15501.9|15499.9|623
1642147200000|2022-01-14 08:00:00|15511.9|15509.9|15486.3|15484.3|15524|15522|15484.2|15482.2|1602
1642147500000|2022-01-14 08:05:00|15486.9|15484.9|15501.5|15499.5|15504.9|15502.9|15484.8|15482.8|1145
1642147800000|2022-01-14 08:10:00|15501.7|15499.7|15517.4|15515.4|15521.2|15519.2|15494.4|15492.4|1251
1642148100000|2022-01-14 08:15:00|15517.3|15515.3|15537.5|15535.5|15549.2|15547.2|15516.9|15514.9|1691
1642148400000|2022-01-14 08:20:00|15537.7|15535.7|15545.5|15543.5|15546|15544|15528.3|15526.3|851
1642148700000|2022-01-14 08:25:00|15545.4|15543.4|15538.7|15536.7|15552.8|15550.8|15532.5|15530.5|750
1642149000000|2022-01-14 08:30:00|15538.8|15536.8|15541.2|15539.2|15551.2|15549.2|15534.2|15532.2|643
1642149300000|2022-01-14 08:35:00|15541.5|15539.5|15533.7|15531.7|15551.9|15549.9|15529.7|15527.7|764
1642149600000|2022-01-14 08:40:00|15533.8|15531.8|15517.2|15515.2|15535.5|15533.5|15512.9|15510.9|1100
1642149900000|2022-01-14 08:45:00|15516.8|15514.8|15504.5|15502.5|15521.4|15519.4|15500.9|15498.9|1027
1642150200000|2022-01-14 08:50:00|15504.7|15502.7|15503.3|15501.3|15514.5|15512.5|15492.3|15490.3|834
1642150500000|2022-01-14 08:55:00|15503.2|15501.2|15503.2|15501.2|15518.5|15516.5|15493.8|15491.8|886
1642150800000|2022-01-14 09:00:00|15503.3|15501.3|15526.7|15524.7|15531.2|15529.2|15501.8|15499.8|1304
1642151100000|2022-01-14 09:05:00|15526.8|15524.8|15512.7|15510.7|15528.9|15526.9|15508.3|15506.3|822
1642151400000|2022-01-14 09:10:00|15512.4|15510.4|15523.3|15521.3|15524.5|15522.5|15495.5|15493.5|1055
1642151700000|2022-01-14 09:15:00|15523.2|15521.2|15531.3|15529.3|15534.9|15532.9|15515.4|15513.4|807
1642152000000|2022-01-14 09:20:00|15531.2|15529.2|15530.2|15528.2|15539|15537|15525.9|15523.9|866
1642152300000|2022-01-14 09:25:00|15530|15528|15526.3|15524.3|15532.5|15530.5|15505.4|15503.4|954
1642152600000|2022-01-14 09:30:00|15526.4|15524.4|15542|15540|15544.2|15542.2|15526|15524|935
1642152900000|2022-01-14 09:35:00|15542.2|15540.2|15540|15538|15547|15545|15536.3|15534.3|639
1642153200000|2022-01-14 09:40:00|15540.2|15538.2|15535.4|15533.4|15541.8|15539.8|15530.2|15528.2|443
1642153500000|2022-01-14 09:45:00|15535.5|15533.5|15525.5|15523.5|15536.9|15534.9|15523.7|15521.7|445
1642153800000|2022-01-14 09:50:00|15525.3|15523.3|15525.2|15523.2|15533.8|15531.8|15516|15514|909
1642154100000|2022-01-14 09:55:00|15525|15523|15528.4|15526.4|15536.4|15534.4|15521.7|15519.7|364
1642154400000|2022-01-14 10:00:00|15528.8|15526.8|15511.4|15509.4|15529.4|15527.4|15509.8|15507.8|592
1642154700000|2022-01-14 10:05:00|15511.3|15509.3|15522.4|15520.4|15525.8|15523.8|15510.9|15508.9|434
1642155000000|2022-01-14 10:10:00|15522.5|15520.5|15512.5|15510.5|15526.4|15524.4|15511.3|15509.3|757
1642155300000|2022-01-14 10:15:00|15512.3|15510.3|15505.5|15503.5|15517.4|15515.4|15503.3|15501.3|749
1642155600000|2022-01-14 10:20:00|15505.9|15503.9|15507.9|15505.9|15516.8|15514.8|15503.8|15501.8|455
1642155900000|2022-01-14 10:25:00|15509.4|15507.4|15491.3|15489.3|15509.7|15507.7|15488.5|15486.5|913
1642156200000|2022-01-14 10:30:00|15491.2|15489.2|15488.9|15486.9|15493.2|15491.2|15474.7|15472.7|1272
1642156500000|2022-01-14 10:35:00|15488.8|15486.8|15499.9|15497.9|15500.8|15498.8|15482.2|15480.2|918
1642156800000|2022-01-14 10:40:00|15500.4|15498.4|15499.5|15497.5|15506.7|15504.7|15494.5|15492.5|1063
1642157100000|2022-01-14 10:45:00|15498.9|15496.9|15510.4|15508.4|15514.8|15512.8|15496.8|15494.8|547
1642157400000|2022-01-14 10:50:00|15510.5|15508.5|15502|15500|15514.7|15512.7|15495.9|15493.9|438
1642157700000|2022-01-14 10:55:00|15501.9|15499.9|15502.7|15500.7|15510.3|15508.3|15501.9|15499.9|354
1642158000000|2022-01-14 11:00:00|15502.8|15500.8|15516.9|15514.9|15519|15517|15501.7|15499.7|476
1642158300000|2022-01-14 11:05:00|15517|15515|15507.4|15505.4|15518.7|15516.7|15503.8|15501.8|559
1642158600000|2022-01-14 11:10:00|15507.3|15505.3|15508.7|15506.7|15514.8|15512.8|15504.4|15502.4|311
1642158900000|2022-01-14 11:15:00|15508.8|15506.8|15502.9|15500.9|15509.9|15507.9|15496.2|15494.2|350
1642159200000|2022-01-14 11:20:00|15503|15501|15495.9|15493.9|15507.5|15505.5|15494.4|15492.4|463
1642159500000|2022-01-14 11:25:00|15495.8|15493.8|15496.3|15494.3|15499.4|15497.4|15490|15488|375
1642159800000|2022-01-14 11:30:00|15496.4|15494.4|15486.8|15484.8|15498.2|15496.2|15485.7|15483.7|372
1642160100000|2022-01-14 11:35:00|15486.9|15484.9|15478.3|15476.3|15495.8|15493.8|15474.7|15472.7|671
1642160400000|2022-01-14 11:40:00|15478.5|15476.5|15480|15478|15481.8|15479.8|15466.8|15464.8|1053
1642160700000|2022-01-14 11:45:00|15480.3|15478.3|15484.3|15482.3|15485|15483|15472.5|15470.5|727
1642161000000|2022-01-14 11:50:00|15484.2|15482.2|15490.8|15488.8|15490.9|15488.9|15480.8|15478.8|818
1642161300000|2022-01-14 11:55:00|15490.5|15488.5|15480.7|15478.7|15495|15493|15469.8|15467.8|810
1642161600000|2022-01-14 12:00:00|15480.5|15478.5|15470.4|15468.4|15489.9|15487.9|15468.7|15466.7|1235
1642161900000|2022-01-14 12:05:00|15470.5|15468.5|15446.4|15444.4|15474.4|15472.4|15438.9|15436.9|2075
1642162200000|2022-01-14 12:10:00|15446.3|15444.3|15465.9|15463.9|15468.7|15466.7|15445.3|15443.3|1764
1642162500000|2022-01-14 12:15:00|15466|15464|15461.3|15459.3|15474.9|15472.9|15459.3|15457.3|1072
1642162800000|2022-01-14 12:20:00|15461.4|15459.4|15467.7|15465.7|15480.3|15478.3|15453.8|15451.8|1260
1642163100000|2022-01-14 12:25:00|15468.2|15466.2|15444.2|15442.2|15474|15472|15442.7|15440.7|1169
1642163400000|2022-01-14 12:30:00|15444.3|15442.3|15452.9|15450.9|15456|15454|15442.2|15440.2|738
1642163700000|2022-01-14 12:35:00|15453.3|15451.3|15424.9|15422.9|15459.7|15457.7|15424.3|15422.3|1880
1642164000000|2022-01-14 12:40:00|15424.7|15422.7|15394.9|15392.9|15425.7|15423.7|15391.3|15389.3|3952
1642164300000|2022-01-14 12:45:00|15395.3|15393.3|15401|15399|15409|15407|15392.9|15390.9|1994
1642164600000|2022-01-14 12:50:00|15400.8|15398.8|15383.7|15381.7|15404.9|15402.9|15381.9|15379.9|2125
1642164900000|2022-01-14 12:55:00|15383.8|15381.8|15334.5|15332.5|15390|15388|15332.7|15330.7|4805
1642165200000|2022-01-14 13:00:00|15334.7|15332.7|15356.7|15354.7|15358.7|15356.7|15324.2|15322.2|5793
1642165500000|2022-01-14 13:05:00|15356.5|15354.5|15365|15363|15375.3|15373.3|15342.3|15340.3|3322
1642165800000|2022-01-14 13:10:00|15365.2|15363.2|15356|15354|15375.7|15373.7|15351.2|15349.2|2204
1642166100000|2022-01-14 13:15:00|15356.2|15354.2|15376.8|15374.8|15392.7|15390.7|15355.9|15353.9|3323
1642166400000|2022-01-14 13:20:00|15376.9|15374.9|15392.7|15390.7|15393|15391|15372.9|15370.9|1987
1642166700000|2022-01-14 13:25:00|15393.5|15391.5|15375.8|15373.8|15396.5|15394.5|15364.4|15362.4|2535
1642167000000|2022-01-14 13:30:00|15375.3|15373.3|15373.3|15371.3|15403.4|15401.4|15356.3|15354.3|4429
1642167300000|2022-01-14 13:35:00|15374.4|15372.4|15356.8|15354.8|15378.3|15376.3|15352.7|15350.7|2555
1642167600000|2022-01-14 13:40:00|15357|15355|15344.7|15342.7|15372.3|15370.3|15338.4|15336.4|2984
1642167900000|2022-01-14 13:45:00|15347|15345|15353.2|15351.2|15366.9|15364.9|15342.9|15340.9|2678
1642168200000|2022-01-14 13:50:00|15353|15351|15350.9|15348.9|15354.8|15352.8|15334.2|15332.2|2539
1642168500000|2022-01-14 13:55:00|15351.5|15349.5|15366.7|15364.7|15368.9|15366.9|15338.7|15336.7|2679
1642168800000|2022-01-14 14:00:00|15365.5|15363.5|15372.8|15370.8|15375.4|15373.4|15351.7|15349.7|2224
1642169100000|2022-01-14 14:05:00|15373.2|15371.2|15385.8|15383.8|15398.2|15396.2|15372.9|15370.9|3466
1642169400000|2022-01-14 14:10:00|15385.9|15383.9|15394.7|15392.7|15403|15401|15378|15376|2316
1642169700000|2022-01-14 14:15:00|15395.3|15393.3|15394.2|15392.2|15412|15410|15382.4|15380.4|3293
1642170000000|2022-01-14 14:20:00|15393.9|15391.9|15382.4|15380.4|15400|15398|15369|15367|2915
1642170300000|2022-01-14 14:25:00|15382.3|15380.3|15398.9|15396.9|15408.5|15406.5|15381.5|15379.5|4984
1642170600000|2022-01-14 14:30:00|15399|15398|15437.7|15436.7|15468.8|15467.8|15391.9|15390.9|23522
1642170900000|2022-01-14 14:35:00|15437.5|15436.5|15515.5|15514.5|15526|15525|15426.5|15425.5|23639
1642171200000|2022-01-14 14:40:00|15515.8|15514.8|15535.2|15534.2|15545.3|15544.3|15500.4|15499.4|16056
1642171500000|2022-01-14 14:45:00|15534.9|15533.9|15520.4|15519.4|15570.2|15569.2|15518.2|15517.2|16716
1642171800000|2022-01-14 14:50:00|15521|15520|15558|15557|15558.5|15557.5|15512.8|15511.8|13144
1642172100000|2022-01-14 14:55:00|15557.5|15556.5|15590.8|15589.8|15605.2|15604.2|15553.4|15552.4|13984
1642172400000|2022-01-14 15:00:00|15584.2|15583.2|15518.3|15517.3|15595.4|15594.4|15496.8|15495.8|17167
1642172700000|2022-01-14 15:05:00|15518|15517|15550.5|15549.5|15569.5|15568.5|15516.9|15515.9|13278
1642173000000|2022-01-14 15:10:00|15550.7|15549.7|15531.1|15530.1|15585.5|15584.5|15524.6|15523.6|10478
1642173300000|2022-01-14 15:15:00|15531.9|15530.9|15604.1|15603.1|15612.5|15611.5|15531.8|15530.8|11940
1642173600000|2022-01-14 15:20:00|15603.8|15602.8|15541.8|15540.8|15605.4|15604.4|15538.8|15537.8|10170
1642173900000|2022-01-14 15:25:00|15542.4|15541.4|15527.4|15526.4|15559.8|15558.8|15513.5|15512.5|10827
1642174200000|2022-01-14 15:30:00|15527.3|15526.3|15522.1|15521.1|15529.1|15528.1|15494.6|15493.6|11930
1642174500000|2022-01-14 15:35:00|15521.9|15520.9|15498.5|15497.5|15524.4|15523.4|15475.3|15474.3|11267
1642174800000|2022-01-14 15:40:00|15498.9|15497.9|15481|15480|15506.9|15505.9|15471|15470|7888
1642175100000|2022-01-14 15:45:00|15480.8|15479.8|15520.6|15519.6|15526.1|15525.1|15469.6|15468.6|10252
1642175400000|2022-01-14 15:50:00|15521.3|15520.3|15499.8|15498.8|15523.4|15522.4|15476.1|15475.1|8628
1642175700000|2022-01-14 15:55:00|15499.4|15498.4|15509.4|15508.4|15522.1|15521.1|15486.3|15485.3|7744
1642176000000|2022-01-14 16:00:00|15509.3|15508.3|15496.9|15495.9|15553.5|15552.5|15480.9|15479.9|10945
1642176300000|2022-01-14 16:05:00|15497.3|15496.3|15456|15455|15497.3|15496.3|15449.3|15448.3|9418
1642176600000|2022-01-14 16:10:00|15455.9|15454.9|15453.5|15452.5|15471.5|15470.5|15446.9|15445.9|7074
1642176900000|2022-01-14 16:15:00|15453.3|15452.3|15451.3|15450.3|15468.6|15467.6|15431.1|15430.1|7796
1642177200000|2022-01-14 16:20:00|15450.9|15449.9|15478.8|15477.8|15481.3|15480.3|15448.9|15447.9|6717
1642177500000|2022-01-14 16:25:00|15478.5|15477.5|15484|15483|15515.1|15514.1|15468.4|15467.4|8816
1642177800000|2022-01-14 16:30:00|15483.6|15482.6|15513.1|15512.1|15524.6|15523.6|15470.4|15469.4|7349
1642178100000|2022-01-14 16:35:00|15512.6|15511.6|15537.6|15536.6|15549.8|15548.8|15512.6|15511.6|8449
1642178400000|2022-01-14 16:40:00|15538.1|15537.1|15551.9|15550.9|15564.6|15563.6|15527.8|15526.8|9622
1642178700000|2022-01-14 16:45:00|15552.6|15551.6|15562.9|15561.9|15584.8|15583.8|15548.5|15547.5|8092
1642179000000|2022-01-14 16:50:00|15563|15562|15559|15558|15574|15573|15551.4|15550.4|5314
1642179300000|2022-01-14 16:55:00|15558.5|15557.5|15556.1|15555.1|15572.9|15571.9|15548.5|15547.5|5440
1642179600000|2022-01-14 17:00:00|15556.3|15555.3|15530.5|15529.5|15563.1|15562.1|15528.4|15527.4|6604
1642179900000|2022-01-14 17:05:00|15530.1|15529.1|15556.1|15555.1|15556.3|15555.3|15525.6|15524.6|4182
1642180200000|2022-01-14 17:10:00|15556.5|15555.5|15521.1|15520.1|15569.5|15568.5|15515.9|15514.9|5658
1642180500000|2022-01-14 17:15:00|15521.4|15520.4|15528.8|15527.8|15540.8|15539.8|15516.6|15515.6|3583
1642180800000|2022-01-14 17:20:00|15528.6|15527.6|15503.6|15502.6|15529.3|15528.3|15498.9|15497.9|5392
1642181100000|2022-01-14 17:25:00|15503.8|15502.8|15526.4|15525.4|15533.5|15532.5|15499|15498|4080
1642181400000|2022-01-14 17:30:00|15526|15525|15529|15528|15535.8|15534.8|15515.8|15514.8|3444
1642181700000|2022-01-14 17:35:00|15528.9|15527.9|15527.6|15526.6|15546.1|15545.1|15521.6|15520.6|4909
1642182000000|2022-01-14 17:40:00|15526.3|15525.3|15510.6|15509.6|15526.3|15525.3|15503.3|15502.3|3264
1642182300000|2022-01-14 17:45:00|15510.7|15509.7|15480.6|15479.6|15512.3|15511.3|15468.5|15467.5|5497
1642182600000|2022-01-14 17:50:00|15480.7|15479.7|15470.1|15469.1|15489.6|15488.6|15461.1|15460.1|5010
1642182900000|2022-01-14 17:55:00|15470|15469|15450.8|15449.8|15471.6|15470.6|15445.3|15444.3|5504
1642183200000|2022-01-14 18:00:00|15450.5|15449.5|15471.6|15470.6|15480.1|15479.1|15440.6|15439.6|5622
1642183500000|2022-01-14 18:05:00|15471|15470|15455.8|15454.8|15475.1|15474.1|15452|15451|3536
1642183800000|2022-01-14 18:10:00|15455.3|15454.3|15462.7|15461.7|15472.3|15471.3|15442.3|15441.3|5325
1642184100000|2022-01-14 18:15:00|15462.6|15461.6|15463.1|15462.1|15472.7|15471.7|15450.8|15449.8|4596
1642184400000|2022-01-14 18:20:00|15463|15462|15421.7|15420.7|15463.6|15462.6|15417.6|15416.6|7368
1642184700000|2022-01-14 18:25:00|15421.6|15420.6|15437.3|15436.3|15440.6|15439.6|15415.6|15414.6|4547
1642185000000|2022-01-14 18:30:00|15436.6|15435.6|15424|15423|15453.3|15452.3|15418.7|15417.7|5062
1642185300000|2022-01-14 18:35:00|15424.1|15423.1|15432.5|15431.5|15440.8|15439.8|15417.2|15416.2|4011
1642185600000|2022-01-14 18:40:00|15432.1|15431.1|15463.8|15462.8|15470.6|15469.6|15428.5|15427.5|5607
1642185900000|2022-01-14 18:45:00|15463.3|15462.3|15467.6|15466.6|15469.7|15468.7|15450.8|15449.8|3174
1642186200000|2022-01-14 18:50:00|15467.2|15466.2|15499.3|15498.3|15502.3|15501.3|15464.8|15463.8|6119
1642186500000|2022-01-14 18:55:00|15499.7|15498.7|15526.5|15525.5|15538.1|15537.1|15492.7|15491.7|6448
1642186800000|2022-01-14 19:00:00|15526.3|15525.3|15527.3|15526.3|15551.1|15550.1|15523.5|15522.5|7385
1642187100000|2022-01-14 19:05:00|15527.2|15526.2|15518.3|15517.3|15532.8|15531.8|15508.1|15507.1|5540
1642187400000|2022-01-14 19:10:00|15518.2|15517.2|15518.6|15517.6|15522.5|15521.5|15497.3|15496.3|4886
1642187700000|2022-01-14 19:15:00|15518.7|15517.7|15512.5|15511.5|15527.8|15526.8|15506.8|15505.8|4416
1642188000000|2022-01-14 19:20:00|15512.6|15511.6|15526.1|15525.1|15528|15527|15505.7|15504.7|3324
1642188300000|2022-01-14 19:25:00|15526.2|15525.2|15488.2|15487.2|15534.3|15533.3|15482.6|15481.6|5375
1642188600000|2022-01-14 19:30:00|15488.8|15487.8|15527.8|15526.8|15532|15531|15485.5|15484.5|4859
1642188900000|2022-01-14 19:35:00|15528|15527|15539.6|15538.6|15557.2|15556.2|15525.6|15524.6|5941
1642189200000|2022-01-14 19:40:00|15539.2|15538.2|15512.2|15511.2|15543.1|15542.1|15511.1|15510.1|4594
1642189500000|2022-01-14 19:45:00|15512.5|15511.5|15526.7|15525.7|15541.6|15540.6|15508.6|15507.6|4995
1642189800000|2022-01-14 19:50:00|15526.6|15525.6|15520.8|15519.8|15543.8|15542.8|15516.1|15515.1|4781
1642190100000|2022-01-14 19:55:00|15521.7|15520.7|15508.7|15507.7|15532.3|15531.3|15507.7|15506.7|4323
1642190400000|2022-01-14 20:00:00|15508.8|15507.8|15554.3|15553.3|15560.6|15559.6|15508.3|15507.3|6993
1642190700000|2022-01-14 20:05:00|15554.2|15553.2|15526.5|15525.5|15561.5|15560.5|15520.7|15519.7|5444
1642191000000|2022-01-14 20:10:00|15526.3|15525.3|15540.5|15539.5|15547.7|15546.7|15518.8|15517.8|3948
1642191300000|2022-01-14 20:15:00|15540.6|15539.6|15574.5|15573.5|15585.8|15584.8|15531.2|15530.2|6689
1642191600000|2022-01-14 20:20:00|15573.9|15572.9|15591.5|15590.5|15596|15595|15570.9|15569.9|5118
1642191900000|2022-01-14 20:25:00|15591.4|15590.4|15573|15572|15594.4|15593.4|15570.7|15569.7|4343
1642192200000|2022-01-14 20:30:00|15573.4|15572.4|15601.1|15600.1|15604.5|15603.5|15572.7|15571.7|6596
1642192500000|2022-01-14 20:35:00|15601.2|15600.2|15598.1|15597.1|15614|15613|15590.6|15589.6|5683
1642192800000|2022-01-14 20:40:00|15598.2|15597.2|15606.5|15605.5|15610.2|15609.2|15585.6|15584.6|6555
1642193100000|2022-01-14 20:45:00|15607.7|15606.7|15588.5|15587.5|15616.9|15615.9|15576|15575|7443
1642193400000|2022-01-14 20:50:00|15588.4|15587.4|15605.9|15604.9|15617|15616|15587|15586|10090
1642193700000|2022-01-14 20:55:00|15606|15605|15606.4|15605.4|15614.9|15613.9|15588.4|15587.4|12671
1642194000000|2022-01-14 21:00:00|15605.2|15603.2|15611|15609|15618.9|15616.9|15596|15594|4935
1642194300000|2022-01-14 21:05:00|15610.7|15608.7|15603.6|15601.6|15611.1|15609.1|15599.4|15597.4|2035
1642194600000|2022-01-14 21:10:00|15604.5|15602.5|15607|15605|15614.2|15612.2|15602.5|15600.5|1403
1642194900000|2022-01-14 21:15:00|15606.9|15604.9|15615|15613|15615|15613|15605.7|15603.7|694
1642195200000|2022-01-14 21:20:00|15614.6|15612.6|15614.5|15612.5|15617.1|15615.1|15610.1|15608.1|418
1642195500000|2022-01-14 21:25:00|15614.6|15612.6|15619.1|15617.1|15619.4|15617.4|15614|15612|442
1642195800000|2022-01-14 21:30:00|15619|15617|15619|15617|15621.9|15619.9|15616.7|15614.7|293
1642196100000|2022-01-14 21:35:00|15619.2|15617.2|15619.6|15617.6|15621.1|15619.1|15617.5|15615.5|312
1642196400000|2022-01-14 21:40:00|15619.1|15617.1|15625|15623|15625.6|15623.6|15618.7|15616.7|359
1642196700000|2022-01-14 21:45:00|15625.2|15623.2|15625.5|15623.5|15627.1|15625.1|15621.7|15619.7|448
1642197000000|2022-01-14 21:50:00|15625.6|15623.6|15625.6|15623.6|15626|15624|15620.7|15618.7|198
1642197300000|2022-01-14 21:55:00|15625.5|15623.5|15630.2|15625.2|15630.7|15628.2|15623.4|15621.4|362
1642374000000|2022-01-16 23:00:00|15656.7|15654.7|15623.5|15621.5|15657.4|15655.4|15617.7|15615.7|1345
1642374300000|2022-01-16 23:05:00|15623.7|15621.7|15592.1|15590.1|15623.7|15621.7|15579.1|15577.1|1222
1642374600000|2022-01-16 23:10:00|15592.2|15590.2|15605.4|15603.4|15617.1|15615.1|15591.5|15589.5|832
1642374900000|2022-01-16 23:15:00|15605.2|15603.2|15594.6|15592.6|15608.5|15606.5|15588.9|15586.9|383
1642375200000|2022-01-16 23:20:00|15594.5|15592.5|15589.5|15587.5|15598.5|15596.5|15582.4|15580.4|470
1642375500000|2022-01-16 23:25:00|15589.6|15587.6|15599.7|15597.7|15606.2|15604.2|15589.6|15587.6|423
1642375800000|2022-01-16 23:30:00|15600.9|15598.9|15604.7|15602.7|15608.7|15606.7|15600.1|15598.1|300
1642376100000|2022-01-16 23:35:00|15604.6|15602.6|15617|15615|15625|15623|15602|15600|736
1642376400000|2022-01-16 23:40:00|15616.9|15614.9|15612|15610|15621.4|15619.4|15611.7|15609.7|286
1642376700000|2022-01-16 23:45:00|15611.9|15609.9|15600.6|15598.6|15619.6|15617.6|15591.4|15589.4|1037
1642377000000|2022-01-16 23:50:00|15600.5|15598.5|15609.7|15607.7|15612.4|15610.4|15600.2|15598.2|491
1642377300000|2022-01-16 23:55:00|15609.9|15607.9|15594.2|15592.2|15615.4|15613.4|15590.7|15588.7|602
1642377600000|2022-01-17 00:00:00|15594|15592|15587.4|15585.4|15601|15599|15581|15579|946
1642377900000|2022-01-17 00:05:00|15587.2|15585.2|15603|15601|15605.4|15603.4|15585.1|15583.1|699
1642378200000|2022-01-17 00:10:00|15602.9|15600.9|15597|15595|15607.6|15605.6|15593.6|15591.6|481
1642378500000|2022-01-17 00:15:00|15596.9|15594.9|15586.7|15584.7|15597.9|15595.9|15579|15577|791
1642378800000|2022-01-17 00:20:00|15586.6|15584.6|15569.4|15567.4|15586.7|15584.7|15565.5|15563.5|799
1642379100000|2022-01-17 00:25:00|15568.9|15566.9|15575.6|15573.6|15579.1|15577.1|15563.2|15561.2|441
1642379400000|2022-01-17 00:30:00|15575.5|15573.5|15576.9|15574.9|15582.4|15580.4|15568.2|15566.2|490
1642379700000|2022-01-17 00:35:00|15577.1|15575.1|15564.4|15562.4|15584.9|15582.9|15563.5|15561.5|443
1642380000000|2022-01-17 00:40:00|15565.7|15563.7|15580.1|15578.1|15582.6|15580.6|15563.5|15561.5|367
1642380300000|2022-01-17 00:45:00|15580.2|15578.2|15572.7|15570.7|15580.4|15578.4|15569.2|15567.2|322
1642380600000|2022-01-17 00:50:00|15572|15570|15574|15572|15579|15577|15572|15570|170
1642380900000|2022-01-17 00:55:00|15574.1|15572.1|15572|15570|15585.7|15583.7|15571.7|15569.7|448
1642381200000|2022-01-17 01:00:00|15572.1|15570.1|15558.5|15556.5|15575.7|15573.7|15555|15553|894
1642381500000|2022-01-17 01:05:00|15558.6|15556.6|15559.5|15557.5|15564|15562|15551.4|15549.4|576
1642381800000|2022-01-17 01:10:00|15559.6|15557.6|15560.1|15558.1|15565.4|15563.4|15556.2|15554.2|260
1642382100000|2022-01-17 01:15:00|15560|15558|15555|15553|15564.1|15562.1|15548.5|15546.5|549
1642382400000|2022-01-17 01:20:00|15554.9|15552.9|15554.4|15552.4|15555.9|15553.9|15547.7|15545.7|395
1642382700000|2022-01-17 01:25:00|15554.5|15552.5|15557.7|15555.7|15561.2|15559.2|15550.2|15548.2|383
1642383000000|2022-01-17 01:30:00|15557.6|15555.6|15560.6|15558.6|15565.6|15563.6|15553|15551|519
1642383300000|2022-01-17 01:35:00|15561.1|15559.1|15535.2|15533.2|15562.1|15560.1|15533.4|15531.4|1139
1642383600000|2022-01-17 01:40:00|15535.4|15533.4|15534.1|15532.1|15538.2|15536.2|15528.6|15526.6|742
1642383900000|2022-01-17 01:45:00|15533.4|15531.4|15539.5|15537.5|15540.2|15538.2|15526.2|15524.2|647
1642384200000|2022-01-17 01:50:00|15539.6|15537.6|15540.5|15538.5|15545.4|15543.4|15538.9|15536.9|414
1642384500000|2022-01-17 01:55:00|15540.4|15538.4|15546.7|15544.7|15549.6|15547.6|15539.6|15537.6|337
1642384800000|2022-01-17 02:00:00|15548.4|15546.4|15538|15536|15550|15548|15535.5|15533.5|514
1642385100000|2022-01-17 02:05:00|15537.9|15535.9|15538.6|15536.6|15542|15540|15534.1|15532.1|297
1642385400000|2022-01-17 02:10:00|15538.5|15536.5|15538.4|15536.4|15542.1|15540.1|15534|15532|356
1642385700000|2022-01-17 02:15:00|15538.6|15536.6|15534.9|15532.9|15544|15542|15529.6|15527.6|637
1642386000000|2022-01-17 02:20:00|15535|15533|15541.6|15539.6|15542.1|15540.1|15522.2|15520.2|729
1642386300000|2022-01-17 02:25:00|15541.5|15539.5|15535.7|15533.7|15542.1|15540.1|15535.4|15533.4|245
1642386600000|2022-01-17 02:30:00|15535.9|15533.9|15531|15529|15537.9|15535.9|15529|15527|323
1642386900000|2022-01-17 02:35:00|15531.1|15529.1|15534.2|15532.2|15537.4|15535.4|15529.7|15527.7|285
1642387200000|2022-01-17 02:40:00|15534.1|15532.1|15528.5|15526.5|15536.9|15534.9|15524.5|15522.5|536
1642387500000|2022-01-17 02:45:00|15528.2|15526.2|15536.6|15534.6|15537.2|15535.2|15519|15517|664
1642387800000|2022-01-17 02:50:00|15537|15535|15539.7|15537.7|15540.6|15538.6|15532.7|15530.7|329
1642388100000|2022-01-17 02:55:00|15539.9|15537.9|15538.1|15536.1|15541.6|15539.6|15536.9|15534.9|198
1642388400000|2022-01-17 03:00:00|15538|15536|15546.7|15544.7|15547.6|15545.6|15536.4|15534.4|411
1642388700000|2022-01-17 03:05:00|15546.6|15544.6|15548.1|15546.1|15549|15547|15542.5|15540.5|345
1642389000000|2022-01-17 03:10:00|15547.4|15545.4|15546|15544|15550.9|15548.9|15545.2|15543.2|322
1642389300000|2022-01-17 03:15:00|15546.1|15544.1|15546.1|15544.1|15549.4|15547.4|15543.1|15541.1|238
1642389600000|2022-01-17 03:20:00|15546|15544|15548|15546|15550.9|15548.9|15544.7|15542.7|190
1642389900000|2022-01-17 03:25:00|15547.9|15545.9|15553.4|15551.4|15554.1|15552.1|15545.9|15543.9|266
1642390200000|2022-01-17 03:30:00|15553.6|15551.6|15559|15557|15561.2|15559.2|15551.6|15549.6|523
1642390500000|2022-01-17 03:35:00|15558.7|15556.7|15562.5|15560.5|15562.6|15560.6|15554.4|15552.4|319
1642390800000|2022-01-17 03:40:00|15562.2|15560.2|15558.1|15556.1|15564.1|15562.1|15557.4|15555.4|349
1642391100000|2022-01-17 03:45:00|15558|15556|15560.4|15558.4|15562.7|15560.7|15557.6|15555.6|126
1642391400000|2022-01-17 03:50:00|15559.4|15557.4|15561.5|15559.5|15562.4|15560.4|15558.4|15556.4|104
1642391700000|2022-01-17 03:55:00|15561.6|15559.6|15555.5|15553.5|15567.7|15565.7|15550.2|15548.2|648
1642392000000|2022-01-17 04:00:00|15555.6|15553.6|15548.6|15546.6|15557.5|15555.5|15547.6|15545.6|458
1642392300000|2022-01-17 04:05:00|15548.5|15546.5|15550.9|15548.9|15553|15551|15543.9|15541.9|320
1642392600000|2022-01-17 04:10:00|15551|15549|15552.5|15550.5|15552.9|15550.9|15549.4|15547.4|125
1642392900000|2022-01-17 04:15:00|15552.4|15550.4|15563.2|15561.2|15566|15564|15551.5|15549.5|594
1642393200000|2022-01-17 04:20:00|15563.4|15561.4|15562|15560|15565.4|15563.4|15561.6|15559.6|104
1642393500000|2022-01-17 04:25:00|15562.1|15560.1|15555.2|15553.2|15562.9|15560.9|15553.9|15551.9|304
1642393800000|2022-01-17 04:30:00|15555.5|15553.5|15555.2|15553.2|15556.9|15554.9|15549.6|15547.6|274
1642394100000|2022-01-17 04:35:00|15555|15553|15542.2|15540.2|15558.5|15556.5|15539.9|15537.9|552
1642394400000|2022-01-17 04:40:00|15542.1|15540.1|15545.6|15543.6|15547.2|15545.2|15538.6|15536.6|340
1642394700000|2022-01-17 04:45:00|15545.7|15543.7|15548.2|15546.2|15548.9|15546.9|15543.7|15541.7|268
1642395000000|2022-01-17 04:50:00|15548.1|15546.1|15542.6|15540.6|15548.4|15546.4|15542.4|15540.4|126
1642395300000|2022-01-17 04:55:00|15542.2|15540.2|15541|15539|15547.1|15545.1|15539.7|15537.7|178
1642395600000|2022-01-17 05:00:00|15541.2|15539.2|15543.9|15541.9|15544.4|15542.4|15537.9|15535.9|173
1642395900000|2022-01-17 05:05:00|15543.7|15541.7|15544.6|15542.6|15545.7|15543.7|15542.4|15540.4|226
1642396200000|2022-01-17 05:10:00|15544.5|15542.5|15541.1|15539.1|15544.9|15542.9|15539.9|15537.9|192
1642396500000|2022-01-17 05:15:00|15541.2|15539.2|15543.6|15541.6|15548|15546|15541.2|15539.2|153
1642396800000|2022-01-17 05:20:00|15543.7|15541.7|15545.1|15543.1|15548|15546|15543|15541|119
1642397100000|2022-01-17 05:25:00|15545.2|15543.2|15545|15543|15548.1|15546.1|15544.7|15542.7|98
1642397400000|2022-01-17 05:30:00|15545.1|15543.1|15542.1|15540.1|15547.2|15545.2|15541.4|15539.4|154
1642397700000|2022-01-17 05:35:00|15542.2|15540.2|15532.9|15530.9|15543.1|15541.1|15527|15525|683
1642398000000|2022-01-17 05:40:00|15532.7|15530.7|15528.7|15526.7|15534.7|15532.7|15528.4|15526.4|214
1642398300000|2022-01-17 05:45:00|15528.9|15526.9|15531.5|15529.5|15536.1|15534.1|15528.7|15526.7|183
1642398600000|2022-01-17 05:50:00|15531.7|15529.7|15535.1|15533.1|15536.4|15534.4|15531.7|15529.7|145
1642398900000|2022-01-17 05:55:00|15535|15533|15535|15533|15535.9|15533.9|15530.4|15528.4|179
1642399200000|2022-01-17 06:00:00|15535.1|15533.1|15534.7|15532.7|15539.2|15537.2|15529.1|15527.1|432
1642399500000|2022-01-17 06:05:00|15534.6|15532.6|15548|15546|15548.2|15546.2|15534.4|15532.4|529
1642399800000|2022-01-17 06:10:00|15547.9|15545.9|15553.6|15551.6|15556.6|15554.6|15547.9|15545.9|417
1642400100000|2022-01-17 06:15:00|15553.2|15551.2|15555|15553|15557.9|15555.9|15553|15551|187
1642400400000|2022-01-17 06:20:00|15554.9|15552.9|15551|15549|15560.5|15558.5|15550.7|15548.7|271
1642400700000|2022-01-17 06:25:00|15550.9|15548.9|15558.2|15556.2|15560.7|15558.7|15550.7|15548.7|148
1642401000000|2022-01-17 06:30:00|15558.4|15556.4|15564|15562|15566.9|15564.9|15557.5|15555.5|582
1642401300000|2022-01-17 06:35:00|15564.2|15562.2|15568.1|15566.1|15575.1|15573.1|15563.6|15561.6|486
1642401600000|2022-01-17 06:40:00|15568|15566|15564.9|15562.9|15569.6|15567.6|15563.6|15561.6|137
1642401900000|2022-01-17 06:45:00|15565.4|15563.4|15563.5|15561.5|15569.7|15567.7|15562.9|15560.9|203
1642402200000|2022-01-17 06:50:00|15563.6|15561.6|15564.5|15562.5|15565.1|15563.1|15560.5|15558.5|152
1642402500000|2022-01-17 06:55:00|15564.6|15562.6|15564|15562|15566.4|15564.4|15561.4|15559.4|135
1642402800000|2022-01-17 07:00:00|15563.2|15561.2|15554.9|15552.9|15565.4|15563.4|15549.2|15547.2|539
1642403100000|2022-01-17 07:05:00|15555|15553|15568.7|15566.7|15572.1|15570.1|15553.4|15551.4|415
1642403400000|2022-01-17 07:10:00|15568.9|15566.9|15568.6|15566.6|15572.2|15570.2|15565.6|15563.6|272
1642403700000|2022-01-17 07:15:00|15568.7|15566.7|15557.5|15555.5|15570.9|15568.9|15556.2|15554.2|327
1642404000000|2022-01-17 07:20:00|15557.6|15555.6|15577.7|15575.7|15581.2|15579.2|15557.6|15555.6|608
1642404300000|2022-01-17 07:25:00|15577.6|15575.6|15576.4|15574.4|15579.9|15577.9|15572.7|15570.7|271
1642404600000|2022-01-17 07:30:00|15576.5|15574.5|15574.7|15572.7|15580.9|15578.9|15573.2|15571.2|196
1642404900000|2022-01-17 07:35:00|15574.6|15572.6|15584|15582|15586.7|15584.7|15572.4|15570.4|277
1642405200000|2022-01-17 07:40:00|15584.1|15582.1|15582.2|15580.2|15586.7|15584.7|15580.9|15578.9|277
1642405500000|2022-01-17 07:45:00|15582|15580|15576.6|15574.6|15582.6|15580.6|15574.7|15572.7|191
1642405800000|2022-01-17 07:50:00|15577|15575|15575.7|15573.7|15577.9|15575.9|15567.9|15565.9|269
1642406100000|2022-01-17 07:55:00|15575.6|15573.6|15578.5|15576.5|15584.4|15582.4|15574|15572|215
1642406400000|2022-01-17 08:00:00|15578.6|15576.6|15572.5|15570.5|15591.6|15589.6|15565.9|15563.9|1003
1642406700000|2022-01-17 08:05:00|15572.6|15570.6|15556.4|15554.4|15572.6|15570.6|15550.5|15548.5|839
1642407000000|2022-01-17 08:10:00|15556.9|15554.9|15551.6|15549.6|15559.9|15557.9|15544.2|15542.2|629
1642407300000|2022-01-17 08:15:00|15551.7|15549.7|15561|15559|15563.1|15561.1|15548.2|15546.2|630
1642407600000|2022-01-17 08:20:00|15560.9|15558.9|15565|15563|15565.9|15563.9|15554.2|15552.2|678
1642407900000|2022-01-17 08:25:00|15565.1|15563.1|15578|15576|15578.7|15576.7|15558.6|15556.6|787
1642408200000|2022-01-17 08:30:00|15577.2|15575.2|15575.2|15573.2|15582|15580|15572.1|15570.1|495
1642408500000|2022-01-17 08:35:00|15576.4|15574.4|15592.4|15590.4|15596.5|15594.5|15573|15571|986
1642408800000|2022-01-17 08:40:00|15592.5|15590.5|15597.1|15595.1|15600|15598|15587.2|15585.2|500
1642409100000|2022-01-17 08:45:00|15597|15595|15593.5|15591.5|15597.7|15595.7|15589|15587|361
1642409400000|2022-01-17 08:50:00|15593.4|15591.4|15592.6|15590.6|15599.1|15597.1|15590.2|15588.2|394
1642409700000|2022-01-17 08:55:00|15592.5|15590.5|15592.5|15590.5|15597.5|15595.5|15585.9|15583.9|428
1642410000000|2022-01-17 09:00:00|15592.2|15590.2|15593.1|15591.1|15604.1|15602.1|15591.5|15589.5|657
1642410300000|2022-01-17 09:05:00|15593.5|15591.5|15590.1|15588.1|15593.5|15591.5|15586.4|15584.4|464
1642410600000|2022-01-17 09:10:00|15590.2|15588.2|15603.9|15601.9|15604.5|15602.5|15589.5|15587.5|358
1642410900000|2022-01-17 09:15:00|15603.6|15601.6|15607.6|15605.6|15607.9|15605.9|15596.6|15594.6|499
1642411200000|2022-01-17 09:20:00|15607.5|15605.5|15610|15608|15612.7|15610.7|15603|15601|459
1642411500000|2022-01-17 09:25:00|15609.9|15607.9|15624|15622|15624.6|15622.6|15606.5|15604.5|720
1642411800000|2022-01-17 09:30:00|15623.7|15621.7|15627.6|15625.6|15636.9|15634.9|15623.7|15621.7|998
1642412100000|2022-01-17 09:35:00|15627|15625|15630.4|15628.4|15630.7|15628.7|15621.5|15619.5|567
1642412400000|2022-01-17 09:40:00|15630.5|15628.5|15632.5|15630.5|15638.5|15636.5|15627|15625|478
1642412700000|2022-01-17 09:45:00|15632.6|15630.6|15635.2|15633.2|15637.5|15635.5|15629.6|15627.6|257
1642413000000|2022-01-17 09:50:00|15635.4|15633.4|15624.4|15622.4|15637|15635|15624.4|15622.4|361
1642413300000|2022-01-17 09:55:00|15624.5|15622.5|15622.5|15620.5|15628|15626|15621.6|15619.6|402
1642413600000|2022-01-17 10:00:00|15622.4|15620.4|15626.4|15624.4|15629|15627|15621.7|15619.7|220
1642413900000|2022-01-17 10:05:00|15626.2|15624.2|15634.9|15632.9|15635.6|15633.6|15623.6|15621.6|379
1642414200000|2022-01-17 10:10:00|15634.7|15632.7|15630.4|15628.4|15635.2|15633.2|15628.9|15626.9|260
1642414500000|2022-01-17 10:15:00|15630.2|15628.2|15641.9|15639.9|15647.4|15645.4|15629.9|15627.9|788
1642414800000|2022-01-17 10:20:00|15642|15640|15635|15633|15642.2|15640.2|15632.6|15630.6|253
1642415100000|2022-01-17 10:25:00|15635.1|15633.1|15632.4|15630.4|15636.7|15634.7|15630.1|15628.1|310
1642415400000|2022-01-17 10:30:00|15632.2|15630.2|15622.7|15620.7|15632.5|15630.5|15621.5|15619.5|418
1642415700000|2022-01-17 10:35:00|15622.6|15620.6|15621.1|15619.1|15628|15626|15618|15616|582
1642416000000|2022-01-17 10:40:00|15621.4|15619.4|15624.5|15622.5|15625|15623|15618.6|15616.6|391
1642416300000|2022-01-17 10:45:00|15624.6|15622.6|15621.5|15619.5|15626.9|15624.9|15620.6|15618.6|261
1642416600000|2022-01-17 10:50:00|15621.7|15619.7|15617|15615|15623.5|15621.5|15615.4|15613.4|455
1642416900000|2022-01-17 10:55:00|15616.4|15614.4|15614.5|15612.5|15620.9|15618.9|15613.4|15611.4|263
1642417200000|2022-01-17 11:00:00|15614.6|15612.6|15614.9|15612.9|15618.2|15616.2|15612.4|15610.4|290
1642417500000|2022-01-17 11:05:00|15615|15613|15618.5|15616.5|15625.5|15623.5|15614.9|15612.9|418
1642417800000|2022-01-17 11:10:00|15618.4|15616.4|15626.1|15624.1|15628.6|15626.6|15618.1|15616.1|338
1642418100000|2022-01-17 11:15:00|15626.2|15624.2|15631.6|15629.6|15635.4|15633.4|15626.2|15624.2|468
1642418400000|2022-01-17 11:20:00|15631.5|15629.5|15630.7|15628.7|15635.5|15633.5|15629.6|15627.6|298
1642418700000|2022-01-17 11:25:00|15630.6|15628.6|15626.7|15624.7|15630.9|15628.9|15623.9|15621.9|260
1642419000000|2022-01-17 11:30:00|15626.9|15624.9|15624.6|15622.6|15626.9|15624.9|15621.6|15619.6|213
1642419300000|2022-01-17 11:35:00|15624.5|15622.5|15614.6|15612.6|15624.5|15622.5|15613.6|15611.6|355
1642419600000|2022-01-17 11:40:00|15614.7|15612.7|15619.9|15617.9|15621.1|15619.1|15612.9|15610.9|297
1642419900000|2022-01-17 11:45:00|15620|15618|15622.4|15620.4|15625.6|15623.6|15617.6|15615.6|308
1642420200000|2022-01-17 11:50:00|15622.5|15620.5|15626.2|15624.2|15631.4|15629.4|15620.6|15618.6|526
1642420500000|2022-01-17 11:55:00|15626.4|15624.4|15632|15630|15635|15633|15626.2|15624.2|382
1642420800000|2022-01-17 12:00:00|15632.1|15630.1|15639|15637|15640.6|15638.6|15629.1|15627.1|391
1642421100000|2022-01-17 12:05:00|15638.4|15636.4|15631.4|15629.4|15640.7|15638.7|15630.9|15628.9|279
1642421400000|2022-01-17 12:10:00|15631.5|15629.5|15627.2|15625.2|15632|15630|15626.5|15624.5|239
1642421700000|2022-01-17 12:15:00|15627.1|15625.1|15629.6|15627.6|15632|15630|15627|15625|198
1642422000000|2022-01-17 12:20:00|15629.7|15627.7|15631.2|15629.2|15631.6|15629.6|15625.4|15623.4|213
1642422300000|2022-01-17 12:25:00|15631.4|15629.4|15636.5|15634.5|15638.6|15636.6|15629.4|15627.4|366
1642422600000|2022-01-17 12:30:00|15636.4|15634.4|15625.1|15623.1|15637.5|15635.5|15623.5|15621.5|392
1642422900000|2022-01-17 12:35:00|15625.4|15623.4|15631.7|15629.7|15632.9|15630.9|15623.5|15621.5|261
1642423200000|2022-01-17 12:40:00|15632|15630|15630|15628|15634.9|15632.9|15629.5|15627.5|188
1642423500000|2022-01-17 12:45:00|15630.2|15628.2|15626|15624|15631.1|15629.1|15625.7|15623.7|162
1642423800000|2022-01-17 12:50:00|15626.2|15624.2|15633.9|15631.9|15633.9|15631.9|15625.9|15623.9|178
1642424100000|2022-01-17 12:55:00|15634|15632|15627.2|15625.2|15634.4|15632.4|15627.1|15625.1|159
1642424400000|2022-01-17 13:00:00|15627.1|15625.1|15627.1|15625.1|15629.4|15627.4|15625.6|15623.6|203
1642424700000|2022-01-17 13:05:00|15627.2|15625.2|15621.4|15619.4|15627.4|15625.4|15616.9|15614.9|743
1642425000000|2022-01-17 13:10:00|15621.5|15619.5|15631|15629|15632.4|15630.4|15621.4|15619.4|431
1642425300000|2022-01-17 13:15:00|15630.9|15628.9|15630.1|15628.1|15632.1|15630.1|15628.2|15626.2|171
1642425600000|2022-01-17 13:20:00|15630.2|15628.2|15626.5|15624.5|15630.2|15628.2|15621.9|15619.9|327
1642425900000|2022-01-17 13:25:00|15626.4|15624.4|15624.2|15622.2|15629.5|15627.5|15621.2|15619.2|278
1642426200000|2022-01-17 13:30:00|15624.1|15622.1|15627.6|15625.6|15627.6|15625.6|15622|15620|207
1642426500000|2022-01-17 13:35:00|15627.5|15625.5|15629.4|15627.4|15631.1|15629.1|15622.7|15620.7|440
1642426800000|2022-01-17 13:40:00|15627.2|15625.2|15627.4|15625.4|15629.4|15627.4|15622.5|15620.5|317
1642427100000|2022-01-17 13:45:00|15627.9|15625.9|15623.1|15621.1|15628.4|15626.4|15619.4|15617.4|446
1642427400000|2022-01-17 13:50:00|15623|15621|15615.4|15613.4|15624.5|15622.5|15614.6|15612.6|746
1642427700000|2022-01-17 13:55:00|15615.2|15613.2|15619.4|15617.4|15623.5|15621.5|15613.7|15611.7|433
1642428000000|2022-01-17 14:00:00|15620.2|15618.2|15623.4|15621.4|15625.4|15623.4|15620|15618|352
1642428300000|2022-01-17 14:05:00|15623.6|15621.6|15622.4|15620.4|15624.9|15622.9|15618|15616|334
1642428600000|2022-01-17 14:10:00|15622.2|15620.2|15616.9|15614.9|15623.1|15621.1|15615.9|15613.9|514
1642428900000|2022-01-17 14:15:00|15617.1|15615.1|15607.2|15605.2|15619|15617|15606.5|15604.5|951
1642429200000|2022-01-17 14:20:00|15607.1|15605.1|15606.2|15604.2|15610.1|15608.1|15603.6|15601.6|641
1642429500000|2022-01-17 14:25:00|15606.1|15604.1|15608.2|15606.2|15611|15609|15606.1|15604.1|321
1642429800000|2022-01-17 14:30:00|15607.7|15606.7|15605.2|15604.2|15620.4|15619.4|15597.9|15596.9|2334
1642430100000|2022-01-17 14:35:00|15605.1|15604.1|15605.7|15604.7|15621.5|15620.5|15592.9|15591.9|2546
1642430400000|2022-01-17 14:40:00|15604.6|15603.6|15584|15583|15610.6|15609.6|15582.9|15581.9|2626
1642430700000|2022-01-17 14:45:00|15582.9|15581.9|15563.6|15562.6|15593.1|15592.1|15563.6|15562.6|2460
1642431000000|2022-01-17 14:50:00|15563.7|15562.7|15577.5|15576.5|15580.5|15579.5|15558.6|15557.6|1732
1642431300000|2022-01-17 14:55:00|15576.7|15575.7|15587.4|15586.4|15592.5|15591.5|15571.1|15570.1|1566
1642431600000|2022-01-17 15:00:00|15587.1|15586.1|15575.6|15574.6|15593.6|15592.6|15572.2|15571.2|1727
1642431900000|2022-01-17 15:05:00|15575.4|15574.4|15583.7|15582.7|15593.5|15592.5|15568.2|15567.2|1527
1642432200000|2022-01-17 15:10:00|15583.4|15582.4|15602.5|15601.5|15604.1|15603.1|15581.5|15580.5|1376
1642432500000|2022-01-17 15:15:00|15601.7|15600.7|15599.6|15598.6|15606.7|15605.7|15597|15596|680
1642432800000|2022-01-17 15:20:00|15599.9|15598.9|15571.5|15570.5|15600|15599|15570.5|15569.5|1573
1642433100000|2022-01-17 15:25:00|15571.2|15570.2|15583.7|15582.7|15584.1|15583.1|15571.2|15570.2|654
1642433400000|2022-01-17 15:30:00|15583.6|15582.6|15578.9|15577.9|15584.6|15583.6|15571.6|15570.6|765
1642433700000|2022-01-17 15:35:00|15578.2|15577.2|15595.2|15594.2|15596.7|15595.7|15577.6|15576.6|1123
1642434000000|2022-01-17 15:40:00|15595.4|15594.4|15591.5|15590.5|15597.2|15596.2|15585.5|15584.5|889
1642434300000|2022-01-17 15:45:00|15592.2|15591.2|15592.7|15591.7|15598.5|15597.5|15589|15588|456
1642434600000|2022-01-17 15:50:00|15593|15592|15592.7|15591.7|15595.4|15594.4|15588.2|15587.2|485
1642434900000|2022-01-17 15:55:00|15592.9|15591.9|15584.7|15583.7|15598.9|15597.9|15581.2|15580.2|956
1642435200000|2022-01-17 16:00:00|15584.9|15583.9|15590.5|15589.5|15594.1|15593.1|15583.4|15582.4|530
1642435500000|2022-01-17 16:05:00|15589.6|15588.6|15585.2|15584.2|15592.6|15591.6|15583.7|15582.7|301
1642435800000|2022-01-17 16:10:00|15585.4|15584.4|15587.4|15586.4|15589.5|15588.5|15584.1|15583.1|279
1642436100000|2022-01-17 16:15:00|15587.7|15586.7|15590.2|15589.2|15591.7|15590.7|15585.7|15584.7|335
1642436400000|2022-01-17 16:20:00|15590.1|15589.1|15600.4|15599.4|15604.5|15603.5|15588.5|15587.5|748
1642436700000|2022-01-17 16:25:00|15600.7|15599.7|15597.4|15596.4|15603.9|15602.9|15596.7|15595.7|326
1642437000000|2022-01-17 16:30:00|15597.9|15596.9|15593.7|15592.7|15599.5|15598.5|15587.9|15586.9|639
1642437300000|2022-01-17 16:35:00|15593.9|15592.9|15590.6|15589.6|15596.4|15595.4|15587.5|15586.5|370
1642437600000|2022-01-17 16:40:00|15590.5|15589.5|15592.9|15591.9|15592.9|15591.9|15588.2|15587.2|207
1642437900000|2022-01-17 16:45:00|15592|15591|15590.6|15589.6|15592.5|15591.5|15587.4|15586.4|230
1642438200000|2022-01-17 16:50:00|15590.2|15589.2|15587.7|15586.7|15594.9|15593.9|15586.9|15585.9|329
1642438500000|2022-01-17 16:55:00|15587.6|15586.6|15586.9|15585.9|15589|15588|15582.4|15581.4|272
1642438800000|2022-01-17 17:00:00|15587|15586|15577.7|15576.7|15588.4|15587.4|15575|15574|526
1642439100000|2022-01-17 17:05:00|15577.4|15576.4|15577.2|15576.2|15583.4|15582.4|15575.4|15574.4|418
1642439400000|2022-01-17 17:10:00|15577.1|15576.1|15576.6|15575.6|15580.5|15579.5|15574.6|15573.6|188
1642439700000|2022-01-17 17:15:00|15576.4|15575.4|15579.5|15578.5|15579.6|15578.6|15574.2|15573.2|177
1642440000000|2022-01-17 17:20:00|15579.4|15578.4|15581.9|15580.9|15581.9|15580.9|15576.5|15575.5|174
1642440300000|2022-01-17 17:25:00|15581.1|15580.1|15567.7|15566.7|15582.2|15581.2|15563.2|15562.2|639
1642440600000|2022-01-17 17:30:00|15567.9|15566.9|15569.5|15568.5|15572.2|15571.2|15563.2|15562.2|361
1642440900000|2022-01-17 17:35:00|15569.6|15568.6|15567.1|15566.1|15576.5|15575.5|15567.1|15566.1|305
1642441200000|2022-01-17 17:40:00|15567|15566|15565.2|15564.2|15571.2|15570.2|15561.4|15560.4|407
1642441500000|2022-01-17 17:45:00|15566.2|15565.2|15563.5|15562.5|15570.4|15569.4|15561.5|15560.5|554
1642441800000|2022-01-17 17:50:00|15563.7|15562.7|15562.1|15561.1|15564.2|15563.2|15554.5|15553.5|421
1642442100000|2022-01-17 17:55:00|15561.7|15560.7|15569.6|15568.6|15571|15570|15561.7|15560.7|517
1642442400000|2022-01-17 18:00:00|15570.3|15565.3|15571.2|15566.2|15571.2|15566.2|15569.3|15564.3|0
1642442700000|2022-01-17 18:05:00|15572|15567|15574.5|15569.5|15575|15570|15571.2|15566.2|0
1642443000000|2022-01-17 18:10:00|15574.1|15569.1|15572.8|15567.8|15574.6|15569.6|15572.3|15567.3|0
1642443300000|2022-01-17 18:15:00|15572.4|15567.4|15570.9|15565.9|15572.4|15567.4|15570.5|15565.5|0
1642443600000|2022-01-17 18:20:00|15571.1|15566.1|15569.7|15564.7|15571.5|15566.5|15569.6|15564.6|0
1642443900000|2022-01-17 18:25:00|15570.9|15565.9|15570.1|15565.1|15571.1|15566.1|15570.1|15565.1|0
1642444200000|2022-01-17 18:30:00|15569.3|15564.3|15569.8|15564.8|15571.1|15566.1|15569.2|15564.2|0
1642444500000|2022-01-17 18:35:00|15570.7|15565.7|15569.9|15564.9|15570.8|15565.8|15569.9|15564.9|0
1642444800000|2022-01-17 18:40:00|15570.7|15565.7|15571.7|15566.7|15572.6|15567.6|15570.7|15565.7|0
1642445100000|2022-01-17 18:45:00|15570|15565|15570.6|15565.6|15570.7|15565.7|15569.9|15564.9|0
1642445400000|2022-01-17 18:50:00|15570.2|15565.2|15570.2|15565.2|15570.6|15565.6|15569.6|15564.6|0
1642445700000|2022-01-17 18:55:00|15570.6|15565.6|15570.6|15565.6|15571.5|15566.5|15570.2|15565.2|0
1642446000000|2022-01-17 19:00:00|15569.8|15564.8|15569.7|15564.7|15569.8|15564.8|15569.3|15564.3|0
1642446300000|2022-01-17 19:05:00|15569.8|15564.8|15571|15566|15571|15566|15569.8|15564.8|0
1642446600000|2022-01-17 19:10:00|15571.1|15566.1|15571.1|15566.1|15571.1|15566.1|15571.1|15566.1|0
1642446900000|2022-01-17 19:15:00|15571.3|15566.3|15572.1|15567.1|15572.1|15567.1|15571.2|15566.2|0
1642447200000|2022-01-17 19:20:00|15572.2|15567.2|15572.2|15567.2|15572.2|15567.2|15571.1|15566.1|0
1642447500000|2022-01-17 19:25:00|15572.6|15567.6|15573|15568|15573|15568|15572.1|15567.1|0
1642447800000|2022-01-17 19:30:00|15572.9|15567.9|15573.5|15568.5|15573.9|15568.9|15572.9|15567.9|0
1642448100000|2022-01-17 19:35:00|15573.1|15568.1|15572.3|15567.3|15573.1|15568.1|15572.3|15567.3|0
1642448400000|2022-01-17 19:40:00|15571|15566|15570.5|15565.5|15571|15566|15570.4|15565.4|0
1642448700000|2022-01-17 19:45:00|15571.3|15566.3|15571.8|15566.8|15572.3|15567.3|15571.3|15566.3|0
1642449000000|2022-01-17 19:50:00|15572.2|15567.2|15572.7|15567.7|15572.8|15567.8|15571.4|15566.4|0
1642449300000|2022-01-17 19:55:00|15572.3|15567.3|15572.6|15567.6|15573.3|15568.3|15571.4|15566.4|0
1642449600000|2022-01-17 20:00:00|15572.2|15567.2|15572.2|15567.2|15572.6|15567.6|15569.9|15564.9|0
1642449900000|2022-01-17 20:05:00|15572.6|15567.6|15572.3|15567.3|15572.7|15567.7|15572.2|15567.2|0
1642450200000|2022-01-17 20:10:00|15572.7|15567.7|15571|15566|15572.8|15567.8|15571|15566|0
1642450500000|2022-01-17 20:15:00|15571.4|15566.4|15569.5|15564.5|15571.4|15566.4|15567.1|15562.1|0
1642450800000|2022-01-17 20:20:00|15569.4|15564.4|15569.3|15564.3|15572|15567|15568.4|15563.4|0
1642451100000|2022-01-17 20:25:00|15568.9|15563.9|15568.4|15563.4|15569.3|15564.3|15568.4|15563.4|0
1642451400000|2022-01-17 20:30:00|15568.5|15563.5|15568.5|15563.5|15568.5|15563.5|15568.5|15563.5|0
1642451700000|2022-01-17 20:35:00|15569.4|15564.4|15569.9|15564.9|15570.3|15565.3|15569.4|15564.4|0
1642452000000|2022-01-17 20:40:00|15569.5|15564.5|15570.3|15565.3|15570.3|15565.3|15569.4|15564.4|0
1642452300000|2022-01-17 20:45:00|15569.5|15564.5|15569.2|15564.2|15569.7|15564.7|15568.3|15563.3|0
1642452600000|2022-01-17 20:50:00|15569.6|15564.6|15568.7|15563.7|15570.6|15565.6|15568.7|15563.7|0
1642452900000|2022-01-17 20:55:00|15569.1|15564.1|15566.6|15561.6|15569.6|15564.6|15566.2|15561.2|0
1642453200000|2022-01-17 21:00:00|15566.7|15561.7|15566.6|15561.6|15566.7|15561.7|15566.6|15561.6|0
1642453500000|2022-01-17 21:05:00|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|0
1642454700000|2022-01-17 21:25:00|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|0
1642455300000|2022-01-17 21:35:00|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|0
1642455600000|2022-01-17 21:40:00|15566.6|15561.6|15566.4|15561.4|15566.6|15561.6|15566.3|15561.3|0
1642455900000|2022-01-17 21:45:00|15566.2|15561.2|15565.7|15560.7|15566.2|15561.2|15565.7|15560.7|0
1642456200000|2022-01-17 21:50:00|15566.3|15561.3|15566.3|15561.3|15566.3|15561.3|15566.3|15561.3|0
1642456500000|2022-01-17 21:55:00|15566.4|15561.4|15566.5|15561.5|15566.5|15561.5|15566.4|15561.4|0
1642456800000|2022-01-17 22:00:00|15566.4|15561.4|15566.5|15561.5|15566.5|15561.5|15566.4|15561.4|0
1642457100000|2022-01-17 22:05:00|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|0
1642457700000|2022-01-17 22:15:00|15566.5|15561.5|15566.5|15561.5|15566.5|15561.5|15566.5|15561.5|0
1642458600000|2022-01-17 22:30:00|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|15566.6|15561.6|0
1642458900000|2022-01-17 22:35:00|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|15566.7|15561.7|0
1642460100000|2022-01-17 22:55:00|15566.8|15561.8|15571.7|15566.7|15571.7|15566.7|15566.8|15561.8|0
1642460400000|2022-01-17 23:00:00|15573.2|15571.2|15580.4|15578.4|15601|15599|15573.2|15571.2|1026
1642460700000|2022-01-17 23:05:00|15580.5|15578.5|15575.7|15573.7|15583.4|15581.4|15574.9|15572.9|343
1642461000000|2022-01-17 23:10:00|15575.9|15573.9|15576.1|15574.1|15583.7|15581.7|15574|15572|368
1642461300000|2022-01-17 23:15:00|15575.2|15573.2|15574|15572|15577.9|15575.9|15560|15558|790
1642461600000|2022-01-17 23:20:00|15573.9|15571.9|15574.2|15572.2|15577.7|15575.7|15571.9|15569.9|173
1642461900000|2022-01-17 23:25:00|15574.4|15572.4|15573.7|15571.7|15574.5|15572.5|15565.4|15563.4|305
1642462200000|2022-01-17 23:30:00|15573.9|15571.9|15584.4|15582.4|15584.4|15582.4|15573.9|15571.9|408
1642462500000|2022-01-17 23:35:00|15584.2|15582.2|15588|15586|15588.6|15586.6|15581.6|15579.6|292
1642462800000|2022-01-17 23:40:00|15588.1|15586.1|15582|15580|15589.6|15587.6|15577.5|15575.5|434
1642463100000|2022-01-17 23:45:00|15582.1|15580.1|15589.1|15587.1|15592.6|15590.6|15579.1|15577.1|418
1642463400000|2022-01-17 23:50:00|15589.5|15587.5|15595.1|15593.1|15598|15596|15589.2|15587.2|387
1642463700000|2022-01-17 23:55:00|15595.2|15593.2|15599.4|15597.4|15600.1|15598.1|15594.4|15592.4|290
1642464000000|2022-01-18 00:00:00|15599.1|15597.1|15593.6|15591.6|15604|15602|15592.7|15590.7|533
1642464300000|2022-01-18 00:05:00|15593.5|15591.5|15597.7|15595.7|15601.4|15599.4|15593|15591|317
1642464600000|2022-01-18 00:10:00|15597.6|15595.6|15592.1|15590.1|15600.9|15598.9|15590.9|15588.9|459
1642464900000|2022-01-18 00:15:00|15592.2|15590.2|15598|15596|15601.1|15599.1|15587.7|15585.7|463
1642465200000|2022-01-18 00:20:00|15597.7|15595.7|15602.5|15600.5|15607.2|15605.2|15597.5|15595.5|581
1642465500000|2022-01-18 00:25:00|15602.1|15600.1|15603.5|15601.5|15607.1|15605.1|15597.7|15595.7|275
1642465800000|2022-01-18 00:30:00|15603.6|15601.6|15605.1|15603.1|15609|15607|15603.2|15601.2|268
1642466100000|2022-01-18 00:35:00|15605|15603|15604.4|15602.4|15606.9|15604.9|15599.5|15597.5|241
1642466400000|2022-01-18 00:40:00|15604.7|15602.7|15600.7|15598.7|15605.1|15603.1|15596.5|15594.5|317
1642466700000|2022-01-18 00:45:00|15601.2|15599.2|15600|15598|15603.9|15601.9|15598.4|15596.4|188
1642467000000|2022-01-18 00:50:00|15600.2|15598.2|15608.9|15606.9|15611|15609|15599.9|15597.9|540
1642467300000|2022-01-18 00:55:00|15609|15607|15612.1|15610.1|15612.9|15610.9|15607|15605|385
1642467600000|2022-01-18 01:00:00|15612.6|15610.6|15607.2|15605.2|15613.9|15611.9|15603.6|15601.6|460
1642467900000|2022-01-18 01:05:00|15607.4|15605.4|15600|15598|15609|15607|15597|15595|419
1642468200000|2022-01-18 01:10:00|15600.1|15598.1|15595.7|15593.7|15600.1|15598.1|15589|15587|698
1642468500000|2022-01-18 01:15:00|15595.9|15593.9|15587.6|15585.6|15596.2|15594.2|15586.2|15584.2|479
1642468800000|2022-01-18 01:20:00|15587.9|15585.9|15588.9|15586.9|15590.7|15588.7|15582.4|15580.4|481
1642469100000|2022-01-18 01:25:00|15588.5|15586.5|15590.1|15588.1|15593.6|15591.6|15587.4|15585.4|284
1642469400000|2022-01-18 01:30:00|15590.9|15588.9|15585.4|15583.4|15591.9|15589.9|15582.7|15580.7|411
1642469700000|2022-01-18 01:35:00|15585.1|15583.1|15591.1|15589.1|15594.5|15592.5|15584.2|15582.2|542
1642470000000|2022-01-18 01:40:00|15591.2|15589.2|15596.2|15594.2|15598.5|15596.5|15591.2|15589.2|339
1642470300000|2022-01-18 01:45:00|15596.4|15594.4|15598.1|15596.1|15599.6|15597.6|15594|15592|190
1642470600000|2022-01-18 01:50:00|15598.2|15596.2|15596.4|15594.4|15602.9|15600.9|15595.2|15593.2|240
1642470900000|2022-01-18 01:55:00|15596.2|15594.2|15601.2|15599.2|15603.5|15601.5|15596|15594|230
1642471200000|2022-01-18 02:00:00|15601|15599|15593.6|15591.6|15602.2|15600.2|15593.2|15591.2|231
1642471500000|2022-01-18 02:05:00|15594|15592|15593.2|15591.2|15595.9|15593.9|15589.4|15587.4|278
1642471800000|2022-01-18 02:10:00|15593.4|15591.4|15591.5|15589.5|15595.5|15593.5|15589.9|15587.9|147
1642472100000|2022-01-18 02:15:00|15591.2|15589.2|15589.2|15587.2|15594.4|15592.4|15587.9|15585.9|161
1642472400000|2022-01-18 02:20:00|15589.5|15587.5|15588.5|15586.5|15590.7|15588.7|15586|15584|185
1642472700000|2022-01-18 02:25:00|15588.4|15586.4|15584|15582|15589.9|15587.9|15580.5|15578.5|348
1642473000000|2022-01-18 02:30:00|15583.9|15581.9|15587|15585|15587.5|15585.5|15579.9|15577.9|272
1642473300000|2022-01-18 02:35:00|15586.9|15584.9|15586.5|15584.5|15587|15585|15581|15579|240
1642473600000|2022-01-18 02:40:00|15586.7|15584.7|15584.9|15582.9|15589.6|15587.6|15582.6|15580.6|241
1642473900000|2022-01-18 02:45:00|15585.1|15583.1|15581.6|15579.6|15586.2|15584.2|15572.6|15570.6|579
1642474200000|2022-01-18 02:50:00|15581.7|15579.7|15580.7|15578.7|15585.5|15583.5|15580.4|15578.4|401
1642474500000|2022-01-18 02:55:00|15580.9|15578.9|15594.9|15592.9|15597.1|15595.1|15580.9|15578.9|814
1642474800000|2022-01-18 03:00:00|15595|15593|15592.9|15590.9|15596.2|15594.2|15592.1|15590.1|286
1642475100000|2022-01-18 03:05:00|15592.7|15590.7|15588.4|15586.4|15593|15591|15587.1|15585.1|317
1642475400000|2022-01-18 03:10:00|15588.5|15586.5|15584.4|15582.4|15589.9|15587.9|15579.7|15577.7|350
1642475700000|2022-01-18 03:15:00|15584.7|15582.7|15583.6|15581.6|15588|15586|15582.5|15580.5|245
1642476000000|2022-01-18 03:20:00|15583.9|15581.9|15578.4|15576.4|15586.6|15584.6|15570.4|15568.4|682
1642476300000|2022-01-18 03:25:00|15577.9|15575.9|15568.5|15566.5|15578.4|15576.4|15564.9|15562.9|656
1642476600000|2022-01-18 03:30:00|15567.9|15565.9|15544.7|15542.7|15571|15569|15542.5|15540.5|1625
1642476900000|2022-01-18 03:35:00|15544.4|15542.4|15521|15519|15544.4|15542.4|15514.6|15512.6|2698
1642477200000|2022-01-18 03:40:00|15521.4|15519.4|15504.5|15502.5|15522|15520|15496.5|15494.5|2446
1642477500000|2022-01-18 03:45:00|15504.6|15502.6|15471.2|15469.2|15505.4|15503.4|15466.1|15464.1|2916
1642477800000|2022-01-18 03:50:00|15471.9|15469.9|15472.2|15470.2|15481.7|15479.7|15463.9|15461.9|1773
1642478100000|2022-01-18 03:55:00|15472.5|15470.5|15477.6|15475.6|15481.7|15479.7|15470.1|15468.1|954
1642478400000|2022-01-18 04:00:00|15477.4|15475.4|15482|15480|15486.5|15484.5|15472.1|15470.1|1018
1642478700000|2022-01-18 04:05:00|15482.1|15480.1|15483.6|15481.6|15486.7|15484.7|15477.4|15475.4|782
1642479000000|2022-01-18 04:10:00|15483.1|15481.1|15478.2|15476.2|15485.1|15483.1|15469.6|15467.6|885
1642479300000|2022-01-18 04:15:00|15478.5|15476.5|15438|15436|15480.4|15478.4|15433.7|15431.7|2680
1642479600000|2022-01-18 04:20:00|15436.7|15434.7|15428.1|15426.1|15443.5|15441.5|15419.4|15417.4|2487
1642479900000|2022-01-18 04:25:00|15428.2|15426.2|15436.6|15434.6|15438.6|15436.6|15418.7|15416.7|1273
1642480200000|2022-01-18 04:30:00|15436.7|15434.7|15443|15441|15445.4|15443.4|15431.9|15429.9|982
1642480500000|2022-01-18 04:35:00|15442.9|15440.9|15446.5|15444.5|15453.4|15451.4|15442.6|15440.6|897
1642480800000|2022-01-18 04:40:00|15446.6|15444.6|15444.7|15442.7|15449.2|15447.2|15441.4|15439.4|609
1642481100000|2022-01-18 04:45:00|15444.9|15442.9|15431|15429|15446.6|15444.6|15430.6|15428.6|1043
1642481400000|2022-01-18 04:50:00|15431.5|15429.5|15451.4|15449.4|15452.9|15450.9|15428.9|15426.9|876
1642481700000|2022-01-18 04:55:00|15451.5|15449.5|15462.5|15460.5|15462.9|15460.9|15449|15447|875
1642482000000|2022-01-18 05:00:00|15462.6|15460.6|15455.5|15453.5|15470.7|15468.7|15453.2|15451.2|921
1642482300000|2022-01-18 05:05:00|15455.4|15453.4|15457.1|15455.1|15460.4|15458.4|15453.5|15451.5|383
1642482600000|2022-01-18 05:10:00|15456.9|15454.9|15444.9|15442.9|15462.5|15460.5|15442.6|15440.6|818
1642482900000|2022-01-18 05:15:00|15445.1|15443.1|15446.4|15444.4|15452.5|15450.5|15442.2|15440.2|496
1642483200000|2022-01-18 05:20:00|15446.2|15444.2|15452.1|15450.1|15452.9|15450.9|15438.5|15436.5|457
1642483500000|2022-01-18 05:25:00|15452.2|15450.2|15456.9|15454.9|15457.9|15455.9|15447.2|15445.2|435
1642483800000|2022-01-18 05:30:00|15457|15455|15445.2|15443.2|15458.6|15456.6|15443.6|15441.6|414
1642484100000|2022-01-18 05:35:00|15445.1|15443.1|15442.1|15440.1|15447.7|15445.7|15439|15437|351
1642484400000|2022-01-18 05:40:00|15441.4|15439.4|15441.6|15439.6|15445.7|15443.7|15433.5|15431.5|354
1642484700000|2022-01-18 05:45:00|15441.4|15439.4|15438.5|15436.5|15442.4|15440.4|15424.7|15422.7|771
1642485000000|2022-01-18 05:50:00|15438|15436|15443.4|15441.4|15445.6|15443.6|15437.1|15435.1|380
1642485300000|2022-01-18 05:55:00|15442.7|15440.7|15438.6|15436.6|15444.7|15442.7|15434.9|15432.9|334
1642485600000|2022-01-18 06:00:00|15438.9|15436.9|15442.1|15440.1|15445.9|15443.9|15433.7|15431.7|552
1642485900000|2022-01-18 06:05:00|15442|15440|15443|15441|15445.7|15443.7|15438|15436|456
1642486200000|2022-01-18 06:10:00|15443.1|15441.1|15446.7|15444.7|15452.6|15450.6|15442.7|15440.7|456
1642486500000|2022-01-18 06:15:00|15446.9|15444.9|15451|15449|15451.1|15449.1|15442.1|15440.1|204
1642486800000|2022-01-18 06:20:00|15450.9|15448.9|15454.9|15452.9|15458.7|15456.7|15450.5|15448.5|451
1642487100000|2022-01-18 06:25:00|15455.2|15453.2|15463.2|15461.2|15465.9|15463.9|15451.1|15449.1|370
1642487400000|2022-01-18 06:30:00|15463.5|15461.5|15459.7|15457.7|15465.1|15463.1|15457.7|15455.7|301
1642487700000|2022-01-18 06:35:00|15459.5|15457.5|15452.1|15450.1|15460.1|15458.1|15448.5|15446.5|481
1642488000000|2022-01-18 06:40:00|15452.2|15450.2|15457.4|15455.4|15458.4|15456.4|15451.7|15449.7|173
1642488300000|2022-01-18 06:45:00|15457.6|15455.6|15463.4|15461.4|15467.5|15465.5|15455.4|15453.4|326
1642488600000|2022-01-18 06:50:00|15463.5|15461.5|15460|15458|15468.9|15466.9|15455.1|15453.1|502
1642488900000|2022-01-18 06:55:00|15459.9|15457.9|15465.9|15463.9|15468.2|15466.2|15453.2|15451.2|662
1642489200000|2022-01-18 07:00:00|15465.4|15463.4|15457.5|15455.5|15470.2|15468.2|15454|15452|755
1642489500000|2022-01-18 07:05:00|15457.1|15455.1|15440.4|15438.4|15465.7|15463.7|15436.9|15434.9|943
1642489800000|2022-01-18 07:10:00|15440.5|15438.5|15447.5|15445.5|15449|15447|15436|15434|774
1642490100000|2022-01-18 07:15:00|15446.9|15444.9|15456.9|15454.9|15460.2|15458.2|15445.6|15443.6|780
1642490400000|2022-01-18 07:20:00|15456.6|15454.6|15448.2|15446.2|15464.4|15462.4|15447.7|15445.7|621
1642490700000|2022-01-18 07:25:00|15447.6|15445.6|15458.9|15456.9|15461.1|15459.1|15444.6|15442.6|496
1642491000000|2022-01-18 07:30:00|15458.7|15456.7|15458.2|15456.2|15463.1|15461.1|15453.7|15451.7|471
1642491300000|2022-01-18 07:35:00|15458.4|15456.4|15465|15463|15468.6|15466.6|15458.2|15456.2|463
1642491600000|2022-01-18 07:40:00|15465.1|15463.1|15457.7|15455.7|15467.6|15465.6|15452.9|15450.9|418
1642491900000|2022-01-18 07:45:00|15457.4|15455.4|15452|15450|15458.9|15456.9|15441.5|15439.5|655
1642492200000|2022-01-18 07:50:00|15451.4|15449.4|15464.1|15462.1|15465.6|15463.6|15449.1|15447.1|501
1642492500000|2022-01-18 07:55:00|15464.9|15462.9|15457.4|15455.4|15467.6|15465.6|15457.4|15455.4|363
1642492800000|2022-01-18 08:00:00|15457.6|15455.6|15449|15447|15458.9|15456.9|15437.2|15435.2|1539
1642493100000|2022-01-18 08:05:00|15448.9|15446.9|15427.2|15425.2|15450.1|15448.1|15425.7|15423.7|1640
1642493400000|2022-01-18 08:10:00|15428|15426|15387.5|15385.5|15428.1|15426.1|15372.2|15370.2|3897
1642493700000|2022-01-18 08:15:00|15387.4|15385.4|15354|15352|15387.9|15385.9|15342.2|15340.2|3440
1642494000000|2022-01-18 08:20:00|15353.7|15351.7|15348.5|15346.5|15359.4|15357.4|15329.7|15327.7|2664
1642494300000|2022-01-18 08:25:00|15347.5|15345.5|15338.6|15336.6|15359.9|15357.9|15325.9|15323.9|2089
1642494600000|2022-01-18 08:30:00|15338.2|15336.2|15345|15343|15345.9|15343.9|15324.9|15322.9|2122
1642494900000|2022-01-18 08:35:00|15344.7|15342.7|15353.2|15351.2|15358.1|15356.1|15341.1|15339.1|1476
1642495200000|2022-01-18 08:40:00|15353|15351|15367.2|15365.2|15370.5|15368.5|15343.6|15341.6|1432
1642495500000|2022-01-18 08:45:00|15367.1|15365.1|15364.7|15362.7|15372.5|15370.5|15355.5|15353.5|961
1642495800000|2022-01-18 08:50:00|15362.7|15360.7|15373.2|15371.2|15374.6|15372.6|15361.9|15359.9|842
1642496100000|2022-01-18 08:55:00|15373.1|15371.1|15368.7|15366.7|15374.2|15372.2|15365.6|15363.6|617
1642496400000|2022-01-18 09:00:00|15369|15367|15362.1|15360.1|15375|15373|15356.9|15354.9|1580
1642496700000|2022-01-18 09:05:00|15362.2|15360.2|15349.1|15347.1|15363.1|15361.1|15331.5|15329.5|2223
1642497000000|2022-01-18 09:10:00|15349.2|15347.2|15340.1|15338.1|15353.5|15351.5|15337.5|15335.5|1151
1642497300000|2022-01-18 09:15:00|15340|15338|15313.5|15311.5|15341.4|15339.4|15299.4|15297.4|3483
1642497600000|2022-01-18 09:20:00|15313.4|15311.4|15293.7|15291.7|15320.5|15318.5|15284.4|15282.4|2715
1642497900000|2022-01-18 09:25:00|15293.9|15291.9|15308.4|15306.4|15311.7|15309.7|15286.2|15284.2|1406
1642498200000|2022-01-18 09:30:00|15307.9|15305.9|15298.1|15296.1|15315.1|15313.1|15295.9|15293.9|1308
1642498500000|2022-01-18 09:35:00|15298|15296|15304|15302|15305.7|15303.7|15285.5|15283.5|1606
1642498800000|2022-01-18 09:40:00|15303.9|15301.9|15306.5|15304.5|15308.6|15306.6|15281.7|15279.7|1571
1642499100000|2022-01-18 09:45:00|15305.4|15303.4|15329.2|15327.2|15332.9|15330.9|15304.6|15302.6|1866
1642499400000|2022-01-18 09:50:00|15329|15327|15333.2|15331.2|15339.7|15337.7|15328.2|15326.2|1315
1642499700000|2022-01-18 09:55:00|15333.4|15331.4|15320.7|15318.7|15335.6|15333.6|15318.2|15316.2|1240
1642500000000|2022-01-18 10:00:00|15320.5|15318.5|15329.5|15327.5|15343.1|15341.1|15320.2|15318.2|1212
1642500300000|2022-01-18 10:05:00|15329.2|15327.2|15333.9|15331.9|15336.9|15334.9|15327|15325|716
1642500600000|2022-01-18 10:10:00|15334|15332|15350.7|15348.7|15353.9|15351.9|15333.2|15331.2|1093
1642500900000|2022-01-18 10:15:00|15350.4|15348.4|15334.5|15332.5|15352.6|15350.6|15328.7|15326.7|807
1642501200000|2022-01-18 10:20:00|15334.6|15332.6|15351.2|15349.2|15352|15350|15334.1|15332.1|566
1642501500000|2022-01-18 10:25:00|15351.1|15349.1|15352.4|15350.4|15356.2|15354.2|15341.4|15339.4|1007
1642501800000|2022-01-18 10:30:00|15352.5|15350.5|15344.9|15342.9|15356.7|15354.7|15342.4|15340.4|773
1642502100000|2022-01-18 10:35:00|15345|15343|15330.1|15328.1|15348.9|15346.9|15327.4|15325.4|794
1642502400000|2022-01-18 10:40:00|15330.2|15328.2|15328.1|15326.1|15333.9|15331.9|15316.2|15314.2|950
1642502700000|2022-01-18 10:45:00|15328|15326|15323.9|15321.9|15336.2|15334.2|15312.9|15310.9|1014
1642503000000|2022-01-18 10:50:00|15323.7|15321.7|15331.4|15329.4|15337.5|15335.5|15323|15321|694
1642503300000|2022-01-18 10:55:00|15331.5|15329.5|15331.7|15329.7|15332.7|15330.7|15318.1|15316.1|776
1642503600000|2022-01-18 11:00:00|15332.5|15330.5|15307.4|15305.4|15334.9|15332.9|15302.9|15300.9|1297
1642503900000|2022-01-18 11:05:00|15307.5|15305.5|15313.4|15311.4|15325.6|15323.6|15304|15302|1012
1642504200000|2022-01-18 11:10:00|15313.2|15311.2|15314.9|15312.9|15322.5|15320.5|15304.2|15302.2|908
1642504500000|2022-01-18 11:15:00|15314.7|15312.7|15332.4|15330.4|15337.1|15335.1|15314.6|15312.6|979
1642504800000|2022-01-18 11:20:00|15333.7|15331.7|15324.2|15322.2|15335.7|15333.7|15321.9|15319.9|726
1642505100000|2022-01-18 11:25:00|15324.1|15322.1|15321.2|15319.2|15328.5|15326.5|15315.6|15313.6|909
1642505400000|2022-01-18 11:30:00|15320.9|15318.9|15317.6|15315.6|15327.2|15325.2|15308.5|15306.5|873
1642505700000|2022-01-18 11:35:00|15317.5|15315.5|15331.2|15329.2|15336.7|15334.7|15317|15315|749
1642506000000|2022-01-18 11:40:00|15331.1|15329.1|15334.6|15332.6|15337.4|15335.4|15326.7|15324.7|497
1642506300000|2022-01-18 11:45:00|15334.5|15332.5|15336.7|15334.7|15344.6|15342.6|15332.9|15330.9|1159
1642506600000|2022-01-18 11:50:00|15336.9|15334.9|15323.6|15321.6|15339.2|15337.2|15319.5|15317.5|876
1642506900000|2022-01-18 11:55:00|15323.5|15321.5|15332.1|15330.1|15334.7|15332.7|15323.2|15321.2|644
1642507200000|2022-01-18 12:00:00|15332.5|15330.5|15348.4|15346.4|15353.7|15351.7|15332.2|15330.2|1698
1642507500000|2022-01-18 12:05:00|15348|15346|15354|15352|15355.5|15353.5|15345.6|15343.6|964
1642507800000|2022-01-18 12:10:00|15353.9|15351.9|15350.1|15348.1|15354.1|15352.1|15343.7|15341.7|753
1642508100000|2022-01-18 12:15:00|15350|15348|15353.2|15351.2|15356.9|15354.9|15344.9|15342.9|816
1642508400000|2022-01-18 12:20:00|15353.9|15351.9|15358.9|15356.9|15373.4|15371.4|15347|15345|2635
1642508700000|2022-01-18 12:25:00|15359|15357|15366.6|15364.6|15368|15366|15357.6|15355.6|657
1642509000000|2022-01-18 12:30:00|15367.4|15365.4|15355.9|15353.9|15368.5|15366.5|15345.5|15343.5|1416
1642509300000|2022-01-18 12:35:00|15355.6|15353.6|15360.1|15358.1|15364.6|15362.6|15350|15348|709
1642509600000|2022-01-18 12:40:00|15360.2|15358.2|15361.1|15359.1|15364.4|15362.4|15353.2|15351.2|671
1642509900000|2022-01-18 12:45:00|15361.2|15359.2|15376.1|15374.1|15386.6|15384.6|15358.4|15356.4|1778
1642510200000|2022-01-18 12:50:00|15376|15374|15379.2|15377.2|15389.2|15387.2|15373.1|15371.1|1050
1642510500000|2022-01-18 12:55:00|15379.1|15377.1|15380.9|15378.9|15383.4|15381.4|15374.9|15372.9|793
1642510800000|2022-01-18 13:00:00|15381.1|15379.1|15373.7|15371.7|15384.9|15382.9|15369.4|15367.4|1644
1642511100000|2022-01-18 13:05:00|15373.6|15371.6|15366.7|15364.7|15377.4|15375.4|15366.7|15364.7|1018
1642511400000|2022-01-18 13:10:00|15366.6|15364.6|15364.6|15362.6|15373.4|15371.4|15362.5|15360.5|1355
1642511700000|2022-01-18 13:15:00|15364.5|15362.5|15348|15346|15366.6|15364.6|15343.6|15341.6|2564
1642512000000|2022-01-18 13:20:00|15348.1|15346.1|15338.4|15336.4|15359.5|15357.5|15333.4|15331.4|2158
1642512300000|2022-01-18 13:25:00|15338.7|15336.7|15362.1|15360.1|15363.2|15361.2|15335.6|15333.6|1509
1642512600000|2022-01-18 13:30:00|15362.2|15360.2|15383|15381|15395.5|15393.5|15362.1|15360.1|3434
1642512900000|2022-01-18 13:35:00|15383.1|15381.1|15369.2|15367.2|15393.1|15391.1|15367.5|15365.5|3092
1642513200000|2022-01-18 13:40:00|15369|15367|15359.6|15357.6|15374.5|15372.5|15347.4|15345.4|2532
1642513500000|2022-01-18 13:45:00|15359.7|15357.7|15371.4|15369.4|15382.9|15380.9|15356.7|15354.7|1376
1642513800000|2022-01-18 13:50:00|15371.1|15369.1|15385.5|15383.5|15386.7|15384.7|15370|15368|1578
1642514100000|2022-01-18 13:55:00|15385.4|15383.4|15384.2|15382.2|15385.7|15383.7|15375.1|15373.1|1202
1642514400000|2022-01-18 14:00:00|15384.4|15382.4|15387|15385|15392.2|15390.2|15371.2|15369.2|1956
1642514700000|2022-01-18 14:05:00|15387.1|15385.1|15385.9|15383.9|15391.5|15389.5|15372.7|15370.7|1490
1642515000000|2022-01-18 14:10:00|15386.7|15384.7|15375.6|15373.6|15393.1|15391.1|15367.5|15365.5|2211
1642515300000|2022-01-18 14:15:00|15375.7|15373.7|15352.1|15350.1|15378.9|15376.9|15340.9|15338.9|3533
1642515600000|2022-01-18 14:20:00|15352|15350|15360|15358|15362.4|15360.4|15348.1|15346.1|1409
1642515900000|2022-01-18 14:25:00|15360.1|15358.1|15357.9|15355.9|15372.4|15370.4|15352.7|15350.7|3233
1642516200000|2022-01-18 14:30:00|15357.4|15356.4|15303|15302|15357.5|15356.5|15301.7|15300.7|14807
1642516500000|2022-01-18 14:35:00|15302.9|15301.9|15304.6|15303.6|15321|15320|15284.7|15283.7|14365
1642516800000|2022-01-18 14:40:00|15305|15304|15363.6|15362.6|15384.7|15383.7|15286.6|15285.6|19463
1642517100000|2022-01-18 14:45:00|15364.4|15363.4|15319.9|15318.9|15368.4|15367.4|15313.4|15312.4|13926
1642517400000|2022-01-18 14:50:00|15320|15319|15322.9|15321.9|15338.4|15337.4|15290.6|15289.6|11666
1642517700000|2022-01-18 14:55:00|15323|15322|15343.6|15342.6|15354.9|15353.9|15294.5|15293.5|11153
1642518000000|2022-01-18 15:00:00|15342.9|15341.9|15350.1|15349.1|15350.2|15349.2|15311.6|15310.6|10562
1642518300000|2022-01-18 15:05:00|15349.7|15348.7|15419.4|15418.4|15426.9|15425.9|15347.1|15346.1|13230
1642518600000|2022-01-18 15:10:00|15419|15418|15408.1|15407.1|15445.1|15444.1|15407.5|15406.5|10806
1642518900000|2022-01-18 15:15:00|15408.5|15407.5|15406|15405|15437.9|15436.9|15397.7|15396.7|10415
1642519200000|2022-01-18 15:20:00|15406.1|15405.1|15419.9|15418.9|15426.1|15425.1|15388.5|15387.5|8379
1642519500000|2022-01-18 15:25:00|15420|15419|15430.9|15429.9|15435.1|15434.1|15403.9|15402.9|8067
1642519800000|2022-01-18 15:30:00|15431.9|15430.9|15377.1|15376.1|15431.9|15430.9|15368.4|15367.4|8415
1642520100000|2022-01-18 15:35:00|15377.2|15376.2|15351|15350|15386.4|15385.4|15344.2|15343.2|6207
1642520400000|2022-01-18 15:40:00|15351.3|15350.3|15386.4|15385.4|15393.4|15392.4|15345.3|15344.3|7336
1642520700000|2022-01-18 15:45:00|15386.3|15385.3|15372.5|15371.5|15397.5|15396.5|15354.4|15353.4|7040
1642521000000|2022-01-18 15:50:00|15372.3|15371.3|15337.4|15336.4|15377.3|15376.3|15336.9|15335.9|6381
1642521300000|2022-01-18 15:55:00|15337|15336|15326|15325|15347.2|15346.2|15313.8|15312.8|6453
1642521600000|2022-01-18 16:00:00|15327.7|15326.7|15331.3|15330.3|15338.9|15337.9|15308.3|15307.3|5785
1642521900000|2022-01-18 16:05:00|15331.7|15330.7|15302.8|15301.8|15339.7|15338.7|15287.9|15286.9|7883
1642522200000|2022-01-18 16:10:00|15302.9|15301.9|15312.5|15311.5|15315.9|15314.9|15294.3|15293.3|5528
1642522500000|2022-01-18 16:15:00|15311.5|15310.5|15320.8|15319.8|15332.7|15331.7|15309.8|15308.8|5780
1642522800000|2022-01-18 16:20:00|15321|15320|15303.3|15302.3|15321.2|15320.2|15301.7|15300.7|3886
1642523100000|2022-01-18 16:25:00|15303.7|15302.7|15302.4|15301.4|15311.4|15310.4|15293.5|15292.5|4929
1642523400000|2022-01-18 16:30:00|15302.3|15301.3|15277|15276|15302.3|15301.3|15265.9|15264.9|9229
1642523700000|2022-01-18 16:35:00|15276.9|15275.9|15333.8|15332.8|15337.9|15336.9|15274.2|15273.2|8296
1642524000000|2022-01-18 16:40:00|15333.7|15332.7|15331.3|15330.3|15347.7|15346.7|15325.7|15324.7|5149
1642524300000|2022-01-18 16:45:00|15331|15330|15348.2|15347.2|15349.2|15348.2|15330.2|15329.2|4000
1642524600000|2022-01-18 16:50:00|15348.4|15347.4|15357.2|15356.2|15374.5|15373.5|15343.7|15342.7|5558
1642524900000|2022-01-18 16:55:00|15356|15355|15355|15354|15363.4|15362.4|15345.4|15344.4|3938
1642525200000|2022-01-18 17:00:00|15354.9|15353.9|15315|15314|15366.4|15365.4|15312|15311|6256
1642525500000|2022-01-18 17:05:00|15314.8|15313.8|15314.7|15313.7|15317.7|15316.7|15300.9|15299.9|4568
1642525800000|2022-01-18 17:10:00|15314.5|15313.5|15323.9|15322.9|15326.3|15325.3|15304.3|15303.3|4158
1642526100000|2022-01-18 17:15:00|15323.4|15322.4|15331.5|15330.5|15343.4|15342.4|15309.2|15308.2|5043
1642526400000|2022-01-18 17:20:00|15331.7|15330.7|15305.2|15304.2|15338.2|15337.2|15296.7|15295.7|4990
1642526700000|2022-01-18 17:25:00|15305.7|15304.7|15301.3|15300.3|15308.4|15307.4|15291.1|15290.1|4715
1642527000000|2022-01-18 17:30:00|15300.6|15299.6|15297.2|15296.2|15301.8|15300.8|15277.1|15276.1|6401
1642527300000|2022-01-18 17:35:00|15296.8|15295.8|15283.6|15282.6|15296.8|15295.8|15273.6|15272.6|4677
1642527600000|2022-01-18 17:40:00|15284.5|15283.5|15286.7|15285.7|15303.2|15302.2|15283.7|15282.7|4320
1642527900000|2022-01-18 17:45:00|15287|15286|15278.4|15277.4|15299|15298|15266.9|15265.9|6938
1642528200000|2022-01-18 17:50:00|15278.1|15277.1|15268.5|15267.5|15288.5|15287.5|15266.1|15265.1|5291
1642528500000|2022-01-18 17:55:00|15269|15268|15268|15267|15284.5|15283.5|15261.9|15260.9|5387
1642528800000|2022-01-18 18:00:00|15269.2|15268.2|15256|15255|15269.2|15268.2|15245.5|15244.5|6553
1642529100000|2022-01-18 18:05:00|15255.9|15254.9|15262|15261|15265.7|15264.7|15243.1|15242.1|4009
1642529400000|2022-01-18 18:10:00|15261.7|15260.7|15275.7|15274.7|15282.2|15281.2|15255.9|15254.9|5341
1642529700000|2022-01-18 18:15:00|15275.6|15274.6|15271|15270|15281.5|15280.5|15265.7|15264.7|3968
1642530000000|2022-01-18 18:20:00|15271.2|15270.2|15248|15247|15272.4|15271.4|15239.7|15238.7|5242
1642530300000|2022-01-18 18:25:00|15248.1|15247.1|15256.5|15255.5|15260.6|15259.6|15239|15238|4296
1642530600000|2022-01-18 18:30:00|15256.4|15255.4|15259.5|15258.5|15262.7|15261.7|15243.9|15242.9|4230
1642530900000|2022-01-18 18:35:00|15260.2|15259.2|15271.7|15270.7|15276.2|15275.2|15251.2|15250.2|6559
1642531200000|2022-01-18 18:40:00|15271.5|15270.5|15281|15280|15290.2|15289.2|15268.2|15267.2|5046
1642531500000|2022-01-18 18:45:00|15281.1|15280.1|15257.6|15256.6|15289.2|15288.2|15249.9|15248.9|7688
1642531800000|2022-01-18 18:50:00|15257.7|15256.7|15255.7|15254.7|15270.2|15269.2|15246.6|15245.6|5599
1642532100000|2022-01-18 18:55:00|15255.9|15254.9|15279.5|15278.5|15287.6|15286.6|15252.5|15251.5|4500
1642532400000|2022-01-18 19:00:00|15279.7|15278.7|15283.5|15282.5|15298.7|15297.7|15276.5|15275.5|6094
1642532700000|2022-01-18 19:05:00|15283.2|15282.2|15287.5|15286.5|15297.4|15296.4|15279|15278|4184
1642533000000|2022-01-18 19:10:00|15287.2|15286.2|15279|15278|15299.1|15298.1|15274.2|15273.2|3773
1642533300000|2022-01-18 19:15:00|15279.2|15278.2|15301.6|15300.6|15303.7|15302.7|15277|15276|5342
1642533600000|2022-01-18 19:20:00|15301.7|15300.7|15268|15267|15302.2|15301.2|15266.4|15265.4|6204
1642533900000|2022-01-18 19:25:00|15267.7|15266.7|15274|15273|15280.2|15279.2|15256.4|15255.4|5313
1642534200000|2022-01-18 19:30:00|15273.2|15272.2|15292.6|15291.6|15312.5|15311.5|15272.5|15271.5|5952
1642534500000|2022-01-18 19:35:00|15292.7|15291.7|15307.9|15306.9|15313.2|15312.2|15289.4|15288.4|3823
1642534800000|2022-01-18 19:40:00|15308|15307|15296.2|15295.2|15311.9|15310.9|15294.7|15293.7|3628
1642535100000|2022-01-18 19:45:00|15296.4|15295.4|15324.6|15323.6|15327.2|15326.2|15291.9|15290.9|4450
1642535400000|2022-01-18 19:50:00|15324.7|15323.7|15335.9|15334.9|15341.4|15340.4|15323|15322|5645
1642535700000|2022-01-18 19:55:00|15335.5|15334.5|15322|15321|15343|15342|15320|15319|6150
1642536000000|2022-01-18 20:00:00|15321.7|15320.7|15302.5|15301.5|15331.5|15330.5|15294.9|15293.9|7591
1642536300000|2022-01-18 20:05:00|15302.9|15301.9|15296.4|15295.4|15312.1|15311.1|15289.9|15288.9|5478
1642536600000|2022-01-18 20:10:00|15296.5|15295.5|15292|15291|15310.7|15309.7|15290|15289|3285
1642536900000|2022-01-18 20:15:00|15291.9|15290.9|15247.7|15246.7|15292.4|15291.4|15232.4|15231.4|10809
1642537200000|2022-01-18 20:20:00|15248|15247|15261.9|15260.9|15267.6|15266.6|15242.6|15241.6|4305
1642537500000|2022-01-18 20:25:00|15261.7|15260.7|15259.6|15258.6|15270.1|15269.1|15248.6|15247.6|4653
1642537800000|2022-01-18 20:30:00|15259.7|15258.7|15248.2|15247.2|15265.5|15264.5|15245|15244|5602
1642538100000|2022-01-18 20:35:00|15248.5|15247.5|15235.7|15234.7|15255.1|15254.1|15230.2|15229.2|7335
1642538400000|2022-01-18 20:40:00|15235.5|15234.5|15204.4|15203.4|15241.6|15240.6|15202.4|15201.4|7855
1642538700000|2022-01-18 20:45:00|15204.2|15203.2|15235.2|15234.2|15238.6|15237.6|15203|15202|8258
1642539000000|2022-01-18 20:50:00|15235.5|15234.5|15189.9|15188.9|15256.4|15255.4|15188.1|15187.1|11442
1642539300000|2022-01-18 20:55:00|15190.9|15189.9|15227.6|15226.6|15236.5|15235.5|15185.6|15184.6|19260
1642539600000|2022-01-18 21:00:00|15228.1|15226.1|15232.6|15230.6|15240.1|15238.1|15211.1|15209.1|7883
1642539900000|2022-01-18 21:05:00|15231.1|15229.1|15225.4|15223.4|15231.5|15229.5|15221.9|15219.9|1678
1642540200000|2022-01-18 21:10:00|15225.2|15223.2|15233.4|15231.4|15237|15235|15223.9|15221.9|1334
1642540500000|2022-01-18 21:15:00|15233.6|15231.6|15242.2|15240.2|15244.6|15242.6|15232.4|15230.4|864
1642540800000|2022-01-18 21:20:00|15242.1|15240.1|15246.7|15244.7|15249.2|15247.2|15239.5|15237.5|535
1642541100000|2022-01-18 21:25:00|15246.6|15244.6|15241|15239|15249.2|15247.2|15239.1|15237.1|390
1642541400000|2022-01-18 21:30:00|15240.9|15238.9|15241.4|15239.4|15242.9|15240.9|15239.1|15237.1|198
1642541700000|2022-01-18 21:35:00|15241.5|15239.5|15242.6|15240.6|15243.1|15241.1|15239.7|15237.7|199
1642542000000|2022-01-18 21:40:00|15242.7|15240.7|15250|15248|15250.2|15248.2|15239.2|15237.2|322
1642542300000|2022-01-18 21:45:00|15249.5|15247.5|15255.2|15253.2|15257.1|15255.1|15248.4|15246.4|414
1642542600000|2022-01-18 21:50:00|15255.1|15253.1|15254.2|15252.2|15256.7|15254.7|15250.5|15248.5|333
1642542900000|2022-01-18 21:55:00|15254|15252|15255.4|15250.4|15255.9|15253.9|15252.2|15250.2|303
1642543200000|2022-01-18 22:00:00|15255.5|15250.5|15252.7|15247.7|15255.6|15250.6|15252.6|15247.6|0
1642543500000|2022-01-18 22:05:00|15253.2|15248.2|15249.9|15244.9|15253.2|15248.2|15249.6|15244.6|0
1642543800000|2022-01-18 22:10:00|15250|15245|15249.3|15244.3|15250|15245|15249.1|15244.1|0
1642544100000|2022-01-18 22:15:00|15249.4|15244.4|15247.2|15242.2|15249.8|15244.8|15247.2|15242.2|0
1642544400000|2022-01-18 22:20:00|15247.1|15242.1|15245.9|15240.9|15247.3|15242.3|15245.8|15240.8|0
1642544700000|2022-01-18 22:25:00|15246.3|15241.3|15249.6|15244.6|15249.6|15244.6|15245.7|15240.7|0
1642545000000|2022-01-18 22:30:00|15249.5|15244.5|15247.4|15242.4|15251.2|15246.2|15246.5|15241.5|0
1642545300000|2022-01-18 22:35:00|15246.9|15241.9|15247.4|15242.4|15248.8|15243.8|15246.9|15241.9|0
1642545600000|2022-01-18 22:40:00|15247.6|15242.6|15247.4|15242.4|15247.6|15242.6|15247.4|15242.4|0
1642545900000|2022-01-18 22:45:00|15247.6|15242.6|15247.6|15242.6|15248|15243|15246.5|15241.5|0
1642546200000|2022-01-18 22:50:00|15247.4|15242.4|15246.1|15241.1|15248.1|15243.1|15246.1|15241.1|0
1642546500000|2022-01-18 22:55:00|15246.3|15241.3|15247.9|15242.9|15248.7|15243.7|15246.1|15241.1|0
1642546800000|2022-01-18 23:00:00|15258|15256|15256.7|15254.7|15261.6|15259.6|15251.6|15249.6|1033
1642547100000|2022-01-18 23:05:00|15257.5|15255.5|15255|15253|15258.9|15256.9|15250.1|15248.1|282
1642547400000|2022-01-18 23:10:00|15256.2|15254.2|15259.5|15257.5|15262.5|15260.5|15253.4|15251.4|331
1642547700000|2022-01-18 23:15:00|15258.1|15256.1|15241.1|15239.1|15259.4|15257.4|15241|15239|512
1642548000000|2022-01-18 23:20:00|15241.2|15239.2|15243|15241|15250.4|15248.4|15236.6|15234.6|522
1642548300000|2022-01-18 23:25:00|15242.9|15240.9|15238.7|15236.7|15249|15247|15237.9|15235.9|329
1642548600000|2022-01-18 23:30:00|15239|15237|15227.7|15225.7|15241.6|15239.6|15223.5|15221.5|862
1642548900000|2022-01-18 23:35:00|15227.6|15225.6|15221.2|15219.2|15229|15227|15218.6|15216.6|780
1642549200000|2022-01-18 23:40:00|15221.1|15219.1|15218.1|15216.1|15226.1|15224.1|15218|15216|443
1642549500000|2022-01-18 23:45:00|15218.5|15216.5|15219.5|15217.5|15224.9|15222.9|15217.1|15215.1|355
1642549800000|2022-01-18 23:50:00|15219.9|15217.9|15218.1|15216.1|15220.5|15218.5|15209.4|15207.4|718
1642550100000|2022-01-18 23:55:00|15218.2|15216.2|15209.1|15207.1|15218.4|15216.4|15207.7|15205.7|447
1642550400000|2022-01-19 00:00:00|15209.2|15207.2|15221.7|15219.7|15224.9|15222.9|15208.5|15206.5|768
1642550700000|2022-01-19 00:05:00|15221.6|15219.6|15217.9|15215.9|15227.1|15225.1|15211.6|15209.6|579
1642551000000|2022-01-19 00:10:00|15217.7|15215.7|15197.9|15195.9|15217.7|15215.7|15196.1|15194.1|991
1642551300000|2022-01-19 00:15:00|15197.7|15195.7|15203.9|15201.9|15206.1|15204.1|15193.6|15191.6|752
1642551600000|2022-01-19 00:20:00|15203.7|15201.7|15204.9|15202.9|15211.6|15209.6|15202.1|15200.1|601
1642551900000|2022-01-19 00:25:00|15205|15203|15201.5|15199.5|15209.5|15207.5|15200.1|15198.1|314
1642552200000|2022-01-19 00:30:00|15201.4|15199.4|15207.9|15205.9|15215.9|15213.9|15200.6|15198.6|545
1642552500000|2022-01-19 00:35:00|15208|15206|15201.1|15199.1|15209.2|15207.2|15196.2|15194.2|623
1642552800000|2022-01-19 00:40:00|15201.9|15199.9|15197.1|15195.1|15203.6|15201.6|15195.6|15193.6|436
1642553100000|2022-01-19 00:45:00|15197.4|15195.4|15182.1|15180.1|15199.2|15197.2|15180.6|15178.6|1618
1642553400000|2022-01-19 00:50:00|15181.7|15179.7|15182.4|15180.4|15187.2|15185.2|15172.5|15170.5|1886
1642553700000|2022-01-19 00:55:00|15182.5|15180.5|15187.7|15185.7|15190|15188|15181.9|15179.9|611
1642554000000|2022-01-19 01:00:00|15188.2|15186.2|15194.7|15192.7|15198.1|15196.1|15183.6|15181.6|965
1642554300000|2022-01-19 01:05:00|15195|15193|15208.6|15206.6|15213|15211|15189.9|15187.9|1091
1642554600000|2022-01-19 01:10:00|15208.7|15206.7|15218.4|15216.4|15223|15221|15208.6|15206.6|728
1642554900000|2022-01-19 01:15:00|15218.6|15216.6|15213.1|15211.1|15228|15226|15212.5|15210.5|1239
1642555200000|2022-01-19 01:20:00|15213|15211|15213.5|15211.5|15215.4|15213.4|15204.2|15202.2|831
1642555500000|2022-01-19 01:25:00|15213.4|15211.4|15224.1|15222.1|15231.9|15229.9|15213.4|15211.4|1329
1642555800000|2022-01-19 01:30:00|15224.2|15222.2|15226.7|15224.7|15240.9|15238.9|15223.5|15221.5|996
1642556100000|2022-01-19 01:35:00|15226.9|15224.9|15224.9|15222.9|15233.5|15231.5|15222.6|15220.6|680
1642556400000|2022-01-19 01:40:00|15225|15223|15215.4|15213.4|15233|15231|15215.1|15213.1|668
1642556700000|2022-01-19 01:45:00|15215.5|15213.5|15193|15191|15226.1|15224.1|15186.6|15184.6|1340
1642557000000|2022-01-19 01:50:00|15192.9|15190.9|15188|15186|15200|15198|15187.4|15185.4|757
1642557300000|2022-01-19 01:55:00|15187.9|15185.9|15183.7|15181.7|15190.7|15188.7|15178.4|15176.4|958
1642557600000|2022-01-19 02:00:00|15183.9|15181.9|15190.2|15188.2|15192.9|15190.9|15181.1|15179.1|727
1642557900000|2022-01-19 02:05:00|15190.4|15188.4|15196.6|15194.6|15203.6|15201.6|15190|15188|751
1642558200000|2022-01-19 02:10:00|15196.7|15194.7|15211.9|15209.9|15212.4|15210.4|15194.5|15192.5|738
1642558500000|2022-01-19 02:15:00|15212|15210|15216|15214|15223.4|15221.4|15211.1|15209.1|707
1642558800000|2022-01-19 02:20:00|15215.9|15213.9|15208.5|15206.5|15216.5|15214.5|15203.9|15201.9|528
1642559100000|2022-01-19 02:25:00|15208.6|15206.6|15211.4|15209.4|15218.9|15216.9|15207.9|15205.9|299
1642559400000|2022-01-19 02:30:00|15211.5|15209.5|15201|15199|15215.7|15213.7|15200.5|15198.5|569
1642559700000|2022-01-19 02:35:00|15201.1|15199.1|15180.4|15178.4|15204.4|15202.4|15174|15172|1744
1642560000000|2022-01-19 02:40:00|15180|15178|15153.5|15151.5|15185|15183|15147.9|15145.9|2573
1642560300000|2022-01-19 02:45:00|15153.2|15151.2|15129.9|15127.9|15156.7|15154.7|15118.6|15116.6|2603
1642560600000|2022-01-19 02:50:00|15129.7|15127.7|15117.2|15115.2|15138.9|15136.9|15105|15103|2610
1642560900000|2022-01-19 02:55:00|15117.1|15115.1|15128.7|15126.7|15134.4|15132.4|15116.4|15114.4|1891
1642561200000|2022-01-19 03:00:00|15130|15128|15133|15131|15136.7|15134.7|15124.7|15122.7|898
1642561500000|2022-01-19 03:05:00|15133.1|15131.1|15119|15117|15138.4|15136.4|15117.4|15115.4|824
1642561800000|2022-01-19 03:10:00|15119.1|15117.1|15122|15120|15131.6|15129.6|15118.2|15116.2|618
1642562100000|2022-01-19 03:15:00|15121.9|15119.9|15128|15126|15139.1|15137.1|15118.6|15116.6|746
1642562400000|2022-01-19 03:20:00|15128.5|15126.5|15106|15104|15128.7|15126.7|15104.5|15102.5|1180
1642562700000|2022-01-19 03:25:00|15106.1|15104.1|15116.1|15114.1|15118.1|15116.1|15103.4|15101.4|828
1642563000000|2022-01-19 03:30:00|15115.5|15113.5|15106.2|15104.2|15129.4|15127.4|15104.4|15102.4|1417
1642563300000|2022-01-19 03:35:00|15106.6|15104.6|15115|15113|15118.5|15116.5|15105.4|15103.4|1028
1642563600000|2022-01-19 03:40:00|15115.1|15113.1|15115.9|15113.9|15119.7|15117.7|15097.7|15095.7|1353
1642563900000|2022-01-19 03:45:00|15116|15114|15110.5|15108.5|15118.1|15116.1|15108.1|15106.1|393
1642564200000|2022-01-19 03:50:00|15110.6|15108.6|15119.9|15117.9|15120.2|15118.2|15108.1|15106.1|630
1642564500000|2022-01-19 03:55:00|15120|15118|15119.5|15117.5|15122.6|15120.6|15114.7|15112.7|503
1642564800000|2022-01-19 04:00:00|15119.4|15117.4|15127.2|15125.2|15130.6|15128.6|15116.5|15114.5|641
1642565100000|2022-01-19 04:05:00|15127|15125|15124|15122|15129.1|15127.1|15122.1|15120.1|513
1642565400000|2022-01-19 04:10:00|15124.1|15122.1|15120|15118|15127|15125|15115.7|15113.7|534
1642565700000|2022-01-19 04:15:00|15119.7|15117.7|15110.6|15108.6|15120.6|15118.6|15108.5|15106.5|522
1642566000000|2022-01-19 04:20:00|15110.7|15108.7|15115.1|15113.1|15117.6|15115.6|15109.5|15107.5|356
1642566300000|2022-01-19 04:25:00|15115.2|15113.2|15124.1|15122.1|15127.2|15125.2|15114.9|15112.9|392
1642566600000|2022-01-19 04:30:00|15123.4|15121.4|15130|15128|15132.9|15130.9|15123.4|15121.4|537
1642566900000|2022-01-19 04:35:00|15129.7|15127.7|15125.9|15123.9|15131.2|15129.2|15124.4|15122.4|284
1642567200000|2022-01-19 04:40:00|15126|15124|15116.1|15114.1|15126.7|15124.7|15114.1|15112.1|440
1642567500000|2022-01-19 04:45:00|15116.4|15114.4|15109.7|15107.7|15120.2|15118.2|15108|15106|595
1642567800000|2022-01-19 04:50:00|15109.6|15107.6|15104.1|15102.1|15113.4|15111.4|15095.4|15093.4|1246
1642568100000|2022-01-19 04:55:00|15104.4|15102.4|15079.9|15077.9|15107.6|15105.6|15077.5|15075.5|1305
1642568400000|2022-01-19 05:00:00|15080.1|15078.1|15078.4|15076.4|15086.9|15084.9|15074.1|15072.1|1431
1642568700000|2022-01-19 05:05:00|15078.5|15076.5|15081.1|15079.1|15089.5|15087.5|15076.7|15074.7|858
1642569000000|2022-01-19 05:10:00|15081.2|15079.2|15082.5|15080.5|15086.4|15084.4|15067.6|15065.6|1460
1642569300000|2022-01-19 05:15:00|15082.9|15080.9|15075|15073|15083.4|15081.4|15073.7|15071.7|593
1642569600000|2022-01-19 05:20:00|15074.7|15072.7|15073.7|15071.7|15079.6|15077.6|15066.5|15064.5|961
1642569900000|2022-01-19 05:25:00|15073.6|15071.6|15068.9|15066.9|15079.5|15077.5|15067|15065|591
1642570200000|2022-01-19 05:30:00|15068.7|15066.7|15072.7|15070.7|15081.9|15079.9|15068.7|15066.7|842
1642570500000|2022-01-19 05:35:00|15072.6|15070.6|15081.6|15079.6|15085.1|15083.1|15071.7|15069.7|618
1642570800000|2022-01-19 05:40:00|15080.9|15078.9|15074.2|15072.2|15082|15080|15073.4|15071.4|313
1642571100000|2022-01-19 05:45:00|15074.6|15072.6|15072.9|15070.9|15078.2|15076.2|15071.4|15069.4|390
1642571400000|2022-01-19 05:50:00|15072.5|15070.5|15089.6|15087.6|15096.4|15094.4|15072.2|15070.2|1057
1642571700000|2022-01-19 05:55:00|15089.9|15087.9|15093.4|15091.4|15096|15094|15084.1|15082.1|459
1642572000000|2022-01-19 06:00:00|15093.2|15091.2|15107.4|15105.4|15113.1|15111.1|15084.2|15082.2|1393
1642572300000|2022-01-19 06:05:00|15108.1|15106.1|15113|15111|15125.7|15123.7|15105.6|15103.6|1068
1642572600000|2022-01-19 06:10:00|15113.1|15111.1|15112.7|15110.7|15122.2|15120.2|15111.4|15109.4|452
1642572900000|2022-01-19 06:15:00|15112.9|15110.9|15114.6|15112.6|15118.7|15116.7|15109.5|15107.5|372
1642573200000|2022-01-19 06:20:00|15114.4|15112.4|15124.9|15122.9|15129.6|15127.6|15113.7|15111.7|712
1642573500000|2022-01-19 06:25:00|15126|15124|15116.2|15114.2|15128.6|15126.6|15114.7|15112.7|470
1642573800000|2022-01-19 06:30:00|15116.5|15114.5|15103.5|15101.5|15117.6|15115.6|15100|15098|739
1642574100000|2022-01-19 06:35:00|15103.4|15101.4|15115.5|15113.5|15115.5|15113.5|15101.9|15099.9|337
1642574400000|2022-01-19 06:40:00|15115.4|15113.4|15119.4|15117.4|15125.1|15123.1|15110.1|15108.1|503
1642574700000|2022-01-19 06:45:00|15120.4|15118.4|15120.5|15118.5|15124.6|15122.6|15118.1|15116.1|229
1642575000000|2022-01-19 06:50:00|15120.6|15118.6|15116.4|15114.4|15123.2|15121.2|15112.9|15110.9|343
1642575300000|2022-01-19 06:55:00|15116.5|15114.5|15106.5|15104.5|15122.4|15120.4|15106.2|15104.2|344
1642575600000|2022-01-19 07:00:00|15106.6|15104.6|15099.9|15097.9|15108.6|15106.6|15086|15084|1079
1642575900000|2022-01-19 07:05:00|15100|15098|15095.6|15093.6|15105|15103|15087.4|15085.4|662
1642576200000|2022-01-19 07:10:00|15095.7|15093.7|15089.4|15087.4|15096.5|15094.5|15083|15081|578
1642576500000|2022-01-19 07:15:00|15090|15088|15100.5|15098.5|15102.4|15100.4|15086.6|15084.6|686
1642576800000|2022-01-19 07:20:00|15100.6|15098.6|15088.7|15086.7|15100.6|15098.6|15086.7|15084.7|567
1642577100000|2022-01-19 07:25:00|15088.9|15086.9|15083.5|15081.5|15090.7|15088.7|15082.4|15080.4|478
1642577400000|2022-01-19 07:30:00|15083.4|15081.4|15096.9|15094.9|15100.5|15098.5|15081.2|15079.2|965
1642577700000|2022-01-19 07:35:00|15097.2|15095.2|15091.6|15089.6|15102.4|15100.4|15087.6|15085.6|729
1642578000000|2022-01-19 07:40:00|15091.7|15089.7|15080.4|15078.4|15098.2|15096.2|15076.2|15074.2|768
1642578300000|2022-01-19 07:45:00|15080.2|15078.2|15091.1|15089.1|15092.2|15090.2|15077.2|15075.2|870
1642578600000|2022-01-19 07:50:00|15091|15089|15093.7|15091.7|15095.6|15093.6|15083.4|15081.4|376
1642578900000|2022-01-19 07:55:00|15093.6|15091.6|15100.5|15098.5|15101.7|15099.7|15071|15069|1369
1642579200000|2022-01-19 08:00:00|15100.1|15098.1|15096.1|15094.1|15120.1|15118.1|15077.1|15075.1|2287
1642579500000|2022-01-19 08:05:00|15096|15094|15124.7|15122.7|15128.2|15126.2|15093.9|15091.9|2089
1642579800000|2022-01-19 08:10:00|15125|15123|15126.6|15124.6|15141.7|15139.7|15123.2|15121.2|1892
1642580100000|2022-01-19 08:15:00|15126.7|15124.7|15133|15131|15134.1|15132.1|15120.4|15118.4|1378
1642580400000|2022-01-19 08:20:00|15133.1|15131.1|15130.9|15128.9|15137.7|15135.7|15113.1|15111.1|1374
1642580700000|2022-01-19 08:25:00|15132|15130|15126|15124|15137.4|15135.4|15118.1|15116.1|929
1642581000000|2022-01-19 08:30:00|15125.9|15123.9|15142|15140|15153|15151|15123.2|15121.2|1383
1642581300000|2022-01-19 08:35:00|15141.5|15139.5|15165.1|15163.1|15166.6|15164.6|15133.2|15131.2|1996
1642581600000|2022-01-19 08:40:00|15165.5|15163.5|15169.5|15167.5|15173.4|15171.4|15159.1|15157.1|1298
1642581900000|2022-01-19 08:45:00|15169.6|15167.6|15175.6|15173.6|15182.4|15180.4|15165.7|15163.7|1264
1642582200000|2022-01-19 08:50:00|15175.5|15173.5|15197.1|15195.1|15197.6|15195.6|15172.4|15170.4|1520
1642582500000|2022-01-19 08:55:00|15197.5|15195.5|15208.6|15206.6|15212.2|15210.2|15196.1|15194.1|2926
1642582800000|2022-01-19 09:00:00|15207.9|15205.9|15217|15215|15220.9|15218.9|15198.7|15196.7|2084
1642583100000|2022-01-19 09:05:00|15216.9|15214.9|15214.2|15212.2|15226.6|15224.6|15212|15210|1547
1642583400000|2022-01-19 09:10:00|15217.7|15215.7|15203.9|15201.9|15217.7|15215.7|15203|15201|1369
1642583700000|2022-01-19 09:15:00|15204|15202|15221.1|15219.1|15223.5|15221.5|15202.5|15200.5|1007
1642584000000|2022-01-19 09:20:00|15221|15219|15208|15206|15221.2|15219.2|15205.7|15203.7|789
1642584300000|2022-01-19 09:25:00|15207.9|15205.9|15193.5|15191.5|15211.6|15209.6|15191.4|15189.4|1294
1642584600000|2022-01-19 09:30:00|15193.4|15191.4|15211.9|15209.9|15214.1|15212.1|15188.4|15186.4|1560
1642584900000|2022-01-19 09:35:00|15211.6|15209.6|15227.6|15225.6|15228.2|15226.2|15210.1|15208.1|1266
1642585200000|2022-01-19 09:40:00|15227|15225|15246.5|15244.5|15253.2|15251.2|15226.2|15224.2|2156
1642585500000|2022-01-19 09:45:00|15246.4|15244.4|15244.2|15242.2|15255.7|15253.7|15239|15237|1571
1642585800000|2022-01-19 09:50:00|15244.4|15242.4|15261|15259|15262.7|15260.7|15243.6|15241.6|1285
1642586100000|2022-01-19 09:55:00|15261.1|15259.1|15276.9|15274.9|15282|15280|15257.9|15255.9|1712
1642586400000|2022-01-19 10:00:00|15276.2|15274.2|15261.7|15259.7|15278.4|15276.4|15260.9|15258.9|1185
1642586700000|2022-01-19 10:05:00|15261.6|15259.6|15264.5|15262.5|15274.5|15272.5|15260.2|15258.2|863
1642587000000|2022-01-19 10:10:00|15264.4|15262.4|15250|15248|15266.6|15264.6|15248.6|15246.6|897
1642587300000|2022-01-19 10:15:00|15250.1|15248.1|15263.1|15261.1|15263.4|15261.4|15247.6|15245.6|784
1642587600000|2022-01-19 10:20:00|15262.9|15260.9|15266.2|15264.2|15273.4|15271.4|15259.6|15257.6|852
1642587900000|2022-01-19 10:25:00|15265.9|15263.9|15255.9|15253.9|15267.9|15265.9|15250.1|15248.1|713
1642588200000|2022-01-19 10:30:00|15255.7|15253.7|15263.9|15261.9|15264.6|15262.6|15253.4|15251.4|455
1642588500000|2022-01-19 10:35:00|15263.6|15261.6|15254.9|15252.9|15265.7|15263.7|15254.4|15252.4|523
1642588800000|2022-01-19 10:40:00|15254.7|15252.7|15255.1|15253.1|15265.9|15263.9|15254.4|15252.4|376
1642589100000|2022-01-19 10:45:00|15255.2|15253.2|15263.7|15261.7|15270.1|15268.1|15252.4|15250.4|738
1642589400000|2022-01-19 10:50:00|15263.6|15261.6|15259.5|15257.5|15268.7|15266.7|15255.6|15253.6|580
1642589700000|2022-01-19 10:55:00|15259.6|15257.6|15280.7|15278.7|15283.5|15281.5|15253.4|15251.4|1085
1642590000000|2022-01-19 11:00:00|15280.9|15278.9|15286.5|15284.5|15291.2|15289.2|15276.4|15274.4|1333
1642590300000|2022-01-19 11:05:00|15286.4|15284.4|15280.4|15278.4|15289.6|15287.6|15276.5|15274.5|628
1642590600000|2022-01-19 11:10:00|15280.5|15278.5|15276.1|15274.1|15285.6|15283.6|15273.2|15271.2|528
1642590900000|2022-01-19 11:15:00|15275.9|15273.9|15260.7|15258.7|15280.6|15278.6|15258.7|15256.7|1163
1642591200000|2022-01-19 11:20:00|15260.9|15258.9|15255.2|15253.2|15264.9|15262.9|15245.2|15243.2|1128
1642591500000|2022-01-19 11:25:00|15255.4|15253.4|15243.2|15241.2|15256.2|15254.2|15243.2|15241.2|638
1642591800000|2022-01-19 11:30:00|15242.7|15240.7|15247.2|15245.2|15251.4|15249.4|15237.6|15235.6|1041
1642592100000|2022-01-19 11:35:00|15247.4|15245.4|15261.9|15259.9|15264.1|15262.1|15246.9|15244.9|841
1642592400000|2022-01-19 11:40:00|15261.7|15259.7|15264.7|15262.7|15268.9|15266.9|15259.9|15257.9|662
1642592700000|2022-01-19 11:45:00|15264|15262|15276.6|15274.6|15277.7|15275.7|15262.2|15260.2|933
1642593000000|2022-01-19 11:50:00|15276.2|15274.2|15284.7|15282.7|15289.5|15287.5|15276.2|15274.2|1441
1642593300000|2022-01-19 11:55:00|15284|15282|15284.9|15282.9|15287.7|15285.7|15278.6|15276.6|629
1642593600000|2022-01-19 12:00:00|15285.1|15283.1|15286|15284|15291.5|15289.5|15283|15281|1143
1642593900000|2022-01-19 12:05:00|15286.1|15284.1|15279.9|15277.9|15289.6|15287.6|15277.4|15275.4|922
1642594200000|2022-01-19 12:10:00|15280|15278|15278.7|15276.7|15284.9|15282.9|15273.2|15271.2|778
1642594500000|2022-01-19 12:15:00|15278.5|15276.5|15263|15261|15283.7|15281.7|15260.1|15258.1|935
1642594800000|2022-01-19 12:20:00|15262.9|15260.9|15262.9|15260.9|15270.1|15268.1|15255.4|15253.4|970
1642595100000|2022-01-19 12:25:00|15262.7|15260.7|15262.6|15260.6|15268.1|15266.1|15258.2|15256.2|467
1642595400000|2022-01-19 12:30:00|15262.7|15260.7|15267.9|15265.9|15270.4|15268.4|15261.5|15259.5|614
1642595700000|2022-01-19 12:35:00|15268|15266|15247.4|15245.4|15272.6|15270.6|15247.1|15245.1|1286
1642596000000|2022-01-19 12:40:00|15247.2|15245.2|15251.1|15249.1|15253.5|15251.5|15247.2|15245.2|563
1642596300000|2022-01-19 12:45:00|15251.2|15249.2|15267.2|15265.2|15267.9|15265.9|15250.7|15248.7|788
1642596600000|2022-01-19 12:50:00|15267.1|15265.1|15277|15275|15280.9|15278.9|15266.7|15264.7|1007
1642596900000|2022-01-19 12:55:00|15277.1|15275.1|15278.9|15276.9|15285.4|15283.4|15276.7|15274.7|930
1642597200000|2022-01-19 13:00:00|15278.7|15276.7|15299.1|15297.1|15303.2|15301.2|15274.9|15272.9|2455
1642597500000|2022-01-19 13:05:00|15299|15297|15320.4|15318.4|15326|15324|15298.6|15296.6|2889
1642597800000|2022-01-19 13:10:00|15319.9|15317.9|15319.1|15317.1|15325.4|15323.4|15310.2|15308.2|1492
1642598100000|2022-01-19 13:15:00|15319|15317|15320|15318|15326.6|15324.6|15310|15308|2015
1642598400000|2022-01-19 13:20:00|15320.4|15318.4|15329.9|15327.9|15335.9|15333.9|15315.6|15313.6|1812
1642598700000|2022-01-19 13:25:00|15330|15328|15336.5|15334.5|15336.9|15334.9|15330|15328|1366
1642599000000|2022-01-19 13:30:00|15336.4|15334.4|15306|15304|15337.1|15335.1|15301.4|15299.4|3063
1642599300000|2022-01-19 13:35:00|15306.1|15304.1|15314.6|15312.6|15318.1|15316.1|15304.7|15302.7|1304
1642599600000|2022-01-19 13:40:00|15315.2|15313.2|15300.5|15298.5|15320.4|15318.4|15299.4|15297.4|1280
1642599900000|2022-01-19 13:45:00|15301.1|15299.1|15300.4|15298.4|15303.1|15301.1|15292.6|15290.6|1585
1642600200000|2022-01-19 13:50:00|15300.2|15298.2|15300.5|15298.5|15315.7|15313.7|15297.7|15295.7|1840
1642600500000|2022-01-19 13:55:00|15300.4|15298.4|15328.7|15326.7|15332.6|15330.6|15300.4|15298.4|3231
1642600800000|2022-01-19 14:00:00|15328.5|15326.5|15310.7|15308.7|15330.9|15328.9|15309.4|15307.4|1428
1642601100000|2022-01-19 14:05:00|15310.6|15308.6|15305.6|15303.6|15316|15314|15305.2|15303.2|845
1642601400000|2022-01-19 14:10:00|15306|15304|15298|15296|15309.1|15307.1|15296.7|15294.7|1415
1642601700000|2022-01-19 14:15:00|15297.9|15295.9|15301.1|15299.1|15303.4|15301.4|15293.4|15291.4|1305
1642602000000|2022-01-19 14:20:00|15301|15299|15286.6|15284.6|15309|15307|15281.9|15279.9|2376
1642602300000|2022-01-19 14:25:00|15287.1|15285.1|15281.7|15279.7|15289.1|15287.1|15274.1|15272.1|3333
1642602600000|2022-01-19 14:30:00|15281.2|15280.2|15281.6|15280.6|15329.5|15328.5|15269|15268|17462
1642602900000|2022-01-19 14:35:00|15280.6|15279.6|15336.7|15335.7|15353.9|15352.9|15266.5|15265.5|16233
1642603200000|2022-01-19 14:40:00|15335.6|15334.6|15314.1|15313.1|15342.2|15341.2|15285.2|15284.2|14751
1642603500000|2022-01-19 14:45:00|15313.7|15312.7|15335.1|15334.1|15367.7|15366.7|15309|15308|17219
1642603800000|2022-01-19 14:50:00|15334.4|15333.4|15357.1|15356.1|15366.6|15365.6|15317.6|15316.6|11538
1642604100000|2022-01-19 14:55:00|15357.6|15356.6|15375.5|15374.5|15382.2|15381.2|15350.4|15349.4|10851
1642604400000|2022-01-19 15:00:00|15375.6|15374.6|15371|15370|15385.6|15384.6|15333.5|15332.5|13250
1642604700000|2022-01-19 15:05:00|15372.9|15371.9|15337.7|15336.7|15374.6|15373.6|15322.9|15321.9|10722
1642605000000|2022-01-19 15:10:00|15337.9|15336.9|15369.9|15368.9|15379|15378|15332.1|15331.1|9767
1642605300000|2022-01-19 15:15:00|15370|15369|15339.4|15338.4|15375.2|15374.2|15320.2|15319.2|11658
1642605600000|2022-01-19 15:20:00|15339.5|15338.5|15313.5|15312.5|15348|15347|15306.5|15305.5|8830
1642605900000|2022-01-19 15:25:00|15313.1|15312.1|15296.2|15295.2|15319.7|15318.7|15293.5|15292.5|7799
1642606200000|2022-01-19 15:30:00|15296.4|15295.4|15273.6|15272.6|15307.4|15306.4|15261|15260|10806
1642606500000|2022-01-19 15:35:00|15274.1|15273.1|15227.2|15226.2|15274.1|15273.1|15222.5|15221.5|10677
1642606800000|2022-01-19 15:40:00|15227.9|15226.9|15218.7|15217.7|15227.9|15226.9|15197|15196|11898
1642607100000|2022-01-19 15:45:00|15218.5|15217.5|15182.9|15181.9|15229.2|15228.2|15172.6|15171.6|10981
1642607400000|2022-01-19 15:50:00|15183.1|15182.1|15199.9|15198.9|15222.2|15221.2|15179.9|15178.9|9118
1642607700000|2022-01-19 15:55:00|15200.1|15199.1|15216.1|15215.1|15222.9|15221.9|15182.4|15181.4|8038
1642608000000|2022-01-19 16:00:00|15215.7|15214.7|15214.9|15213.9|15241.2|15240.2|15210.5|15209.5|8784
1642608300000|2022-01-19 16:05:00|15215.4|15214.4|15210.7|15209.7|15220|15219|15193|15192|6507
1642608600000|2022-01-19 16:10:00|15210.9|15209.9|15144.2|15143.2|15210.9|15209.9|15143.1|15142.1|11570
1642608900000|2022-01-19 16:15:00|15144.9|15143.9|15155.5|15154.5|15168.7|15167.7|15142.6|15141.6|8232
1642609200000|2022-01-19 16:20:00|15155.4|15154.4|15130.1|15129.1|15164|15163|15122|15121|8793
1642609500000|2022-01-19 16:25:00|15130.3|15129.3|15164.9|15163.9|15171.1|15170.1|15120.1|15119.1|9277
1642609800000|2022-01-19 16:30:00|15165.9|15164.9|15145.3|15144.3|15189|15188|15136.1|15135.1|8837
1642610100000|2022-01-19 16:35:00|15144.9|15143.9|15156.8|15155.8|15163.1|15162.1|15127.4|15126.4|6707
1642610400000|2022-01-19 16:40:00|15156.6|15155.6|15146|15145|15172.5|15171.5|15134|15133|6857
1642610700000|2022-01-19 16:45:00|15145.6|15144.6|15178.6|15177.6|15187.6|15186.6|15140.8|15139.8|6509
1642611000000|2022-01-19 16:50:00|15178.9|15177.9|15210.3|15209.3|15215.5|15214.5|15167.8|15166.8|7077
1642611300000|2022-01-19 16:55:00|15209.4|15208.4|15209.8|15208.8|15219.8|15218.8|15196.5|15195.5|5711
1642611600000|2022-01-19 17:00:00|15210|15209|15228|15227|15238|15237|15208.6|15207.6|6714
1642611900000|2022-01-19 17:05:00|15228.1|15227.1|15258|15257|15260.9|15259.9|15223|15222|6540
1642612200000|2022-01-19 17:10:00|15258.3|15257.3|15289.9|15288.9|15299.1|15298.1|15253.6|15252.6|8406
1642612500000|2022-01-19 17:15:00|15289.8|15288.8|15279|15278|15290.8|15289.8|15271.9|15270.9|5504
1642612800000|2022-01-19 17:20:00|15279.5|15278.5|15300.6|15299.6|15307.5|15306.5|15277.6|15276.6|5655
1642613100000|2022-01-19 17:25:00|15300.8|15299.8|15309|15308|15312.4|15311.4|15290.6|15289.6|4286
1642613400000|2022-01-19 17:30:00|15309.1|15308.1|15299.5|15298.5|15316.3|15315.3|15298.5|15297.5|4071
1642613700000|2022-01-19 17:35:00|15299.8|15298.8|15290.4|15289.4|15313.4|15312.4|15287.5|15286.5|4798
1642614000000|2022-01-19 17:40:00|15291|15290|15289.3|15288.3|15299.4|15298.4|15280|15279|4211
1642614300000|2022-01-19 17:45:00|15289|15288|15309.9|15308.9|15327.3|15326.3|15280.5|15279.5|5706
1642614600000|2022-01-19 17:50:00|15309.8|15308.8|15291.1|15290.1|15320.8|15319.8|15290.3|15289.3|3951
1642614900000|2022-01-19 17:55:00|15291|15290|15327|15326|15332.5|15331.5|15291|15290|3658
1642615200000|2022-01-19 18:00:00|15327.9|15326.9|15317.8|15316.8|15331.8|15330.8|15284.9|15283.9|5907
1642615500000|2022-01-19 18:05:00|15317.6|15316.6|15301.5|15300.5|15317.6|15316.6|15293|15292|3320
1642615800000|2022-01-19 18:10:00|15303.3|15302.3|15315|15314|15320.1|15319.1|15298.4|15297.4|3005
1642616100000|2022-01-19 18:15:00|15315.1|15314.1|15310.1|15309.1|15324.1|15323.1|15307|15306|2883
1642616400000|2022-01-19 18:20:00|15310.3|15309.3|15299.3|15298.3|15311.9|15310.9|15290|15289|3037
1642616700000|2022-01-19 18:25:00|15299.1|15298.1|15270.1|15269.1|15306.4|15305.4|15266.5|15265.5|3535
1642617000000|2022-01-19 18:30:00|15270|15269|15275.4|15274.4|15288.1|15287.1|15263.6|15262.6|3776
1642617300000|2022-01-19 18:35:00|15275.5|15274.5|15261.4|15260.4|15275.5|15274.5|15251|15250|5122
1642617600000|2022-01-19 18:40:00|15261.5|15260.5|15265|15264|15266.9|15265.9|15249|15248|3526
1642617900000|2022-01-19 18:45:00|15265.1|15264.1|15257|15256|15271.5|15270.5|15252.8|15251.8|3385
1642618200000|2022-01-19 18:50:00|15255.5|15254.5|15267.3|15266.3|15271.1|15270.1|15242|15241|4265
1642618500000|2022-01-19 18:55:00|15267|15266|15264.9|15263.9|15285|15284|15258|15257|5016
1642618800000|2022-01-19 19:00:00|15264.8|15263.8|15249.9|15248.9|15276.5|15275.5|15244.6|15243.6|4993
1642619100000|2022-01-19 19:05:00|15251|15250|15203.9|15202.9|15251.8|15250.8|15195|15194|8806
1642619400000|2022-01-19 19:10:00|15203.5|15202.5|15194.4|15193.4|15217|15216|15188.3|15187.3|4333
1642619700000|2022-01-19 19:15:00|15193.6|15192.6|15198.9|15197.9|15205|15204|15184.8|15183.8|3559
1642620000000|2022-01-19 19:20:00|15198.1|15197.1|15183.8|15182.8|15201|15200|15170|15169|4997
1642620300000|2022-01-19 19:25:00|15183.9|15182.9|15169.6|15168.6|15187.3|15186.3|15166.8|15165.8|3656
1642620600000|2022-01-19 19:30:00|15170|15169|15178.4|15177.4|15183.9|15182.9|15157|15156|4481
1642620900000|2022-01-19 19:35:00|15178.3|15177.3|15174|15173|15196.6|15195.6|15169.9|15168.9|4830
1642621200000|2022-01-19 19:40:00|15174.6|15173.6|15217.5|15216.5|15219|15218|15170|15169|5530
1642621500000|2022-01-19 19:45:00|15217.4|15216.4|15182.6|15181.6|15219.1|15218.1|15177.4|15176.4|4648
1642621800000|2022-01-19 19:50:00|15182.5|15181.5|15200.3|15199.3|15202|15201|15180|15179|3745
1642622100000|2022-01-19 19:55:00|15200.8|15199.8|15197.8|15196.8|15227.8|15226.8|15191.8|15190.8|4843
1642622400000|2022-01-19 20:00:00|15197.9|15196.9|15176.8|15175.8|15205.8|15204.8|15168.3|15167.3|4588
1642622700000|2022-01-19 20:05:00|15175.6|15174.6|15183|15182|15197.9|15196.9|15171.9|15170.9|5244
1642623000000|2022-01-19 20:10:00|15182.6|15181.6|15221.4|15220.4|15228|15227|15177.5|15176.5|4756
1642623300000|2022-01-19 20:15:00|15221.6|15220.6|15193.4|15192.4|15227.5|15226.5|15184.4|15183.4|4624
1642623600000|2022-01-19 20:20:00|15194.3|15193.3|15183.6|15182.6|15209.2|15208.2|15181.1|15180.1|4082
1642623900000|2022-01-19 20:25:00|15182.3|15181.3|15147.7|15146.7|15193.6|15192.6|15142.9|15141.9|5838
1642624200000|2022-01-19 20:30:00|15147.9|15146.9|15132.2|15131.2|15160.1|15159.1|15124.3|15123.3|6827
1642624500000|2022-01-19 20:35:00|15132.4|15131.4|15121.9|15120.9|15141.3|15140.3|15121.4|15120.4|4933
1642624800000|2022-01-19 20:40:00|15122.1|15121.1|15141.8|15140.8|15149.8|15148.8|15118.6|15117.6|6193
1642625100000|2022-01-19 20:45:00|15141.9|15140.9|15125.7|15124.7|15147.4|15146.4|15123.8|15122.8|6186
1642625400000|2022-01-19 20:50:00|15125.6|15124.6|15076.7|15075.7|15125.6|15124.6|15072.3|15071.3|10903
1642625700000|2022-01-19 20:55:00|15076.6|15075.6|15051.7|15050.7|15082.3|15081.3|15038.2|15037.2|18971
1642626000000|2022-01-19 21:00:00|15052.2|15050.2|15051.3|15049.3|15064.8|15062.8|15042.8|15040.8|8988
1642626300000|2022-01-19 21:05:00|15051.2|15049.2|15051.1|15049.1|15062.3|15060.3|15050.1|15048.1|2718
1642626600000|2022-01-19 21:10:00|15051.2|15049.2|15051.8|15049.8|15064.9|15062.9|15048.4|15046.4|2440
1642626900000|2022-01-19 21:15:00|15052.1|15050.1|15051.2|15049.2|15063.1|15061.1|15050.3|15048.3|666
1642627200000|2022-01-19 21:20:00|15051.1|15049.1|15044.3|15042.3|15054.3|15052.3|15042.8|15040.8|630
1642627500000|2022-01-19 21:25:00|15043.2|15041.2|15034.2|15032.2|15044.7|15042.7|15029.6|15027.6|1612
1642627800000|2022-01-19 21:30:00|15034.3|15032.3|15033.1|15031.1|15038.8|15036.8|15031.1|15029.1|589
1642628100000|2022-01-19 21:35:00|15033.2|15031.2|15031.1|15029.1|15034.6|15032.6|15025.6|15023.6|893
1642628400000|2022-01-19 21:40:00|15031.2|15029.2|15036.9|15034.9|15038.1|15036.1|15027.4|15025.4|672
1642628700000|2022-01-19 21:45:00|15037.1|15035.1|15050.8|15048.8|15051.4|15049.4|15034.7|15032.7|730
1642629000000|2022-01-19 21:50:00|15050.9|15048.9|15051.4|15049.4|15053.4|15051.4|15048.9|15046.9|591
1642629300000|2022-01-19 21:55:00|15051.3|15049.3|15050.8|15045.8|15055.7|15053.7|15045.7|15043.7|539
1642629600000|2022-01-19 22:00:00|15051.2|15046.2|15047.9|15042.9|15051.9|15046.9|15046.2|15041.2|0
1642629900000|2022-01-19 22:05:00|15047.8|15042.8|15047.5|15042.5|15048|15043|15046.8|15041.8|0
1642630200000|2022-01-19 22:10:00|15047.6|15042.6|15046.8|15041.8|15047.9|15042.9|15046.8|15041.8|0
1642630500000|2022-01-19 22:15:00|15046.7|15041.7|15047.7|15042.7|15048.1|15043.1|15046|15041|0
1642630800000|2022-01-19 22:20:00|15047.6|15042.6|15047.7|15042.7|15047.7|15042.7|15047.4|15042.4|0
1642631100000|2022-01-19 22:25:00|15048.1|15043.1|15048.4|15043.4|15048.4|15043.4|15047.7|15042.7|0
1642631400000|2022-01-19 22:30:00|15048.5|15043.5|15052.1|15047.1|15053.4|15048.4|15048.5|15043.5|0
1642631700000|2022-01-19 22:35:00|15052.2|15047.2|15054.2|15049.2|15054.2|15049.2|15052|15047|0
1642632000000|2022-01-19 22:40:00|15054.1|15049.1|15053.6|15048.6|15054.4|15049.4|15053.2|15048.2|0
1642632300000|2022-01-19 22:45:00|15054.3|15049.3|15057.2|15052.2|15057.6|15052.6|15054.3|15049.3|0
1642632600000|2022-01-19 22:50:00|15057.3|15052.3|15059.7|15054.7|15059.7|15054.7|15057.3|15052.3|0
1642632900000|2022-01-19 22:55:00|15059.3|15054.3|15061.6|15056.6|15061.7|15056.7|15059.2|15054.2|0
1642633200000|2022-01-19 23:00:00|15056.2|15054.2|15063.9|15061.9|15064.1|15062.1|15054.3|15052.3|1184
1642633500000|2022-01-19 23:05:00|15064.2|15062.2|15062.8|15060.8|15069.3|15067.3|15062.1|15060.1|600
1642633800000|2022-01-19 23:10:00|15063.7|15061.7|15050.6|15048.6|15064.1|15062.1|15048.6|15046.6|851
1642634100000|2022-01-19 23:15:00|15050.7|15048.7|15044.7|15042.7|15054.8|15052.8|15042.1|15040.1|726
1642634400000|2022-01-19 23:20:00|15042.6|15040.6|15031.7|15029.7|15045.8|15043.8|15031.7|15029.7|917
1642634700000|2022-01-19 23:25:00|15031.8|15029.8|15033.8|15031.8|15041.1|15039.1|15029.8|15027.8|665
1642635000000|2022-01-19 23:30:00|15033.9|15031.9|15036.7|15034.7|15042.3|15040.3|15033.6|15031.6|467
1642635300000|2022-01-19 23:35:00|15036.8|15034.8|15041.9|15039.9|15043.3|15041.3|15030.1|15028.1|607
1642635600000|2022-01-19 23:40:00|15042.9|15040.9|15047.4|15045.4|15049.4|15047.4|15038.4|15036.4|393
1642635900000|2022-01-19 23:45:00|15047.8|15045.8|15040.2|15038.2|15048.8|15046.8|15038.4|15036.4|359
1642636200000|2022-01-19 23:50:00|15038.8|15036.8|15021.6|15019.6|15039.3|15037.3|15008.1|15006.1|2179
1642636500000|2022-01-19 23:55:00|15021.8|15019.8|15018.9|15016.9|15025.1|15023.1|15015.6|15013.6|645
1642636800000|2022-01-20 00:00:00|15019.1|15017.1|15042.7|15040.7|15046.6|15044.6|15018.6|15016.6|1466
1642637100000|2022-01-20 00:05:00|15042.4|15040.4|15061.4|15059.4|15063.1|15061.1|15041.3|15039.3|1057
1642637400000|2022-01-20 00:10:00|15061.8|15059.8|15069.2|15067.2|15071.1|15069.1|15057.7|15055.7|1139
1642637700000|2022-01-20 00:15:00|15069.1|15067.1|15069.7|15067.7|15075.6|15073.6|15064.9|15062.9|970
1642638000000|2022-01-20 00:20:00|15069.4|15067.4|15077.1|15075.1|15077.4|15075.4|15068.3|15066.3|610
1642638300000|2022-01-20 00:25:00|15077.4|15075.4|15076.7|15074.7|15078.9|15076.9|15070.8|15068.8|597
1642638600000|2022-01-20 00:30:00|15076.6|15074.6|15082.9|15080.9|15083.6|15081.6|15069.7|15067.7|780
1642638900000|2022-01-20 00:35:00|15083.1|15081.1|15063.7|15061.7|15083.3|15081.3|15059.9|15057.9|859
1642639200000|2022-01-20 00:40:00|15063.6|15061.6|15061.3|15059.3|15069.3|15067.3|15058.1|15056.1|661
1642639500000|2022-01-20 00:45:00|15061.2|15059.2|15053.4|15051.4|15062.6|15060.6|15053.2|15051.2|450
1642639800000|2022-01-20 00:50:00|15053.7|15051.7|15056.3|15054.3|15056.6|15054.6|15041.9|15039.9|1035
1642640100000|2022-01-20 00:55:00|15056.7|15054.7|15066.8|15064.8|15067.9|15065.9|15054.8|15052.8|825
1642640400000|2022-01-20 01:00:00|15066.7|15064.7|15072.1|15070.1|15086.3|15084.3|15066.4|15064.4|1322
1642640700000|2022-01-20 01:05:00|15071.6|15069.6|15075.7|15073.7|15078.9|15076.9|15059.6|15057.6|753
1642641000000|2022-01-20 01:10:00|15075.8|15073.8|15063.1|15061.1|15075.9|15073.9|15061.3|15059.3|571
1642641300000|2022-01-20 01:15:00|15062.9|15060.9|15038.3|15036.3|15063.3|15061.3|15036.3|15034.3|1357
1642641600000|2022-01-20 01:20:00|15038.2|15036.2|15040.9|15038.9|15044.2|15042.2|15025.4|15023.4|1176
1642641900000|2022-01-20 01:25:00|15040.6|15038.6|15057.6|15055.6|15057.6|15055.6|15033.6|15031.6|1098
1642642200000|2022-01-20 01:30:00|15057.2|15055.2|15059.8|15057.8|15064.3|15062.3|15051.2|15049.2|871
1642642500000|2022-01-20 01:35:00|15059.7|15057.7|15061.4|15059.4|15065.9|15063.9|15055.4|15053.4|679
1642642800000|2022-01-20 01:40:00|15061.6|15059.6|15058.1|15056.1|15062.9|15060.9|15045.8|15043.8|789
1642643100000|2022-01-20 01:45:00|15058.4|15056.4|15070.9|15068.9|15077.7|15075.7|15057.4|15055.4|986
1642643400000|2022-01-20 01:50:00|15070.7|15068.7|15071.4|15069.4|15074.2|15072.2|15064.7|15062.7|531
1642643700000|2022-01-20 01:55:00|15071.3|15069.3|15068.9|15066.9|15076.4|15074.4|15066.4|15064.4|346
1642644000000|2022-01-20 02:00:00|15069.1|15067.1|15086.3|15084.3|15088.8|15086.8|15068.8|15066.8|1124
1642644300000|2022-01-20 02:05:00|15086.4|15084.4|15084.6|15082.6|15089.6|15087.6|15082.6|15080.6|379
1642644600000|2022-01-20 02:10:00|15084.4|15082.4|15082.2|15080.2|15092.6|15090.6|15081.8|15079.8|694
1642644900000|2022-01-20 02:15:00|15082.1|15080.1|15090.9|15088.9|15096.4|15094.4|15081.7|15079.7|691
1642645200000|2022-01-20 02:20:00|15090.8|15088.8|15088.4|15086.4|15091.6|15089.6|15082.9|15080.9|472
1642645500000|2022-01-20 02:25:00|15088.3|15086.3|15083.9|15081.9|15089.6|15087.6|15082.9|15080.9|353
1642645800000|2022-01-20 02:30:00|15083.8|15081.8|15091.9|15089.9|15093.3|15091.3|15080.6|15078.6|506
1642646100000|2022-01-20 02:35:00|15092.1|15090.1|15092.1|15090.1|15096.7|15094.7|15089.3|15087.3|406
1642646400000|2022-01-20 02:40:00|15091.6|15089.6|15081.3|15079.3|15095.7|15093.7|15080.6|15078.6|542
1642646700000|2022-01-20 02:45:00|15081.2|15079.2|15072.2|15070.2|15083.6|15081.6|15068.3|15066.3|788
1642647000000|2022-01-20 02:50:00|15071.9|15069.9|15080.2|15078.2|15083.2|15081.2|15071.9|15069.9|412
1642647300000|2022-01-20 02:55:00|15080.1|15078.1|15077.7|15075.7|15085.2|15083.2|15076.6|15074.6|437
1642647600000|2022-01-20 03:00:00|15077.6|15075.6|15080.9|15078.9|15083.4|15081.4|15074.8|15072.8|264
1642647900000|2022-01-20 03:05:00|15081.3|15079.3|15078.6|15076.6|15084.7|15082.7|15075.8|15073.8|314
1642648200000|2022-01-20 03:10:00|15078.4|15076.4|15075.6|15073.6|15080.3|15078.3|15072.8|15070.8|325
1642648500000|2022-01-20 03:15:00|15075.4|15073.4|15097.8|15095.8|15101.3|15099.3|15074.3|15072.3|867
1642648800000|2022-01-20 03:20:00|15097.6|15095.6|15098.6|15096.6|15101.8|15099.8|15094.6|15092.6|513
1642649100000|2022-01-20 03:25:00|15098.7|15096.7|15095.9|15093.9|15103.4|15101.4|15093.9|15091.9|436
1642649400000|2022-01-20 03:30:00|15095.8|15093.8|15105.1|15103.1|15105.8|15103.8|15093.9|15091.9|500
1642649700000|2022-01-20 03:35:00|15104.9|15102.9|15111.6|15109.6|15112.8|15110.8|15100.8|15098.8|643
1642650000000|2022-01-20 03:40:00|15111.9|15109.9|15118.6|15116.6|15118.6|15116.6|15107.8|15105.8|640
1642650300000|2022-01-20 03:45:00|15118.4|15116.4|15119.2|15117.2|15131.1|15129.1|15116.4|15114.4|1271
1642650600000|2022-01-20 03:50:00|15119.3|15117.3|15136.8|15134.8|15138.6|15136.6|15114.4|15112.4|751
1642650900000|2022-01-20 03:55:00|15135.8|15133.8|15132.1|15130.1|15142.3|15140.3|15128.4|15126.4|707
1642651200000|2022-01-20 04:00:00|15132.2|15130.2|15139.3|15137.3|15146.2|15144.2|15132.2|15130.2|921
1642651500000|2022-01-20 04:05:00|15139.4|15137.4|15134.7|15132.7|15139.7|15137.7|15131.7|15129.7|386
1642651800000|2022-01-20 04:10:00|15134.6|15132.6|15135.9|15133.9|15136.8|15134.8|15128.2|15126.2|401
1642652100000|2022-01-20 04:15:00|15136.1|15134.1|15130.2|15128.2|15138.1|15136.1|15129.1|15127.1|429
1642652400000|2022-01-20 04:20:00|15130.1|15128.1|15131.8|15129.8|15134.4|15132.4|15127.9|15125.9|237
1642652700000|2022-01-20 04:25:00|15131.7|15129.7|15128.8|15126.8|15133.4|15131.4|15126.6|15124.6|271
1642653000000|2022-01-20 04:30:00|15128.6|15126.6|15134.1|15132.1|15134.8|15132.8|15126.3|15124.3|233
1642653300000|2022-01-20 04:35:00|15134.3|15132.3|15132.7|15130.7|15135.1|15133.1|15127.2|15125.2|274
1642653600000|2022-01-20 04:40:00|15132.8|15130.8|15126.6|15124.6|15134.9|15132.9|15126.3|15124.3|219
1642653900000|2022-01-20 04:45:00|15126.8|15124.8|15130.6|15128.6|15131.6|15129.6|15122.7|15120.7|245
1642654200000|2022-01-20 04:50:00|15130.7|15128.7|15129.9|15127.9|15133.8|15131.8|15129.3|15127.3|141
1642654500000|2022-01-20 04:55:00|15130.2|15128.2|15127.4|15125.4|15132.3|15130.3|15127.4|15125.4|134
1642654800000|2022-01-20 05:00:00|15127.3|15125.3|15137.9|15135.9|15142.6|15140.6|15127.3|15125.3|595
1642655100000|2022-01-20 05:05:00|15138.1|15136.1|15131.1|15129.1|15139.4|15137.4|15129.8|15127.8|291
1642655400000|2022-01-20 05:10:00|15131.2|15129.2|15134.9|15132.9|15137.4|15135.4|15129.2|15127.2|300
1642655700000|2022-01-20 05:15:00|15135.1|15133.1|15132.8|15130.8|15141.7|15139.7|15129.8|15127.8|340
1642656000000|2022-01-20 05:20:00|15131.8|15129.8|15121.4|15119.4|15131.8|15129.8|15118.3|15116.3|717
1642656300000|2022-01-20 05:25:00|15120.6|15118.6|15113.2|15111.2|15120.7|15118.7|15110.3|15108.3|689
1642656600000|2022-01-20 05:30:00|15113.1|15111.1|15114.7|15112.7|15117.6|15115.6|15105.4|15103.4|553
1642656900000|2022-01-20 05:35:00|15114.6|15112.6|15112.2|15110.2|15115.2|15113.2|15108.2|15106.2|390
1642657200000|2022-01-20 05:40:00|15112.1|15110.1|15114.2|15112.2|15117.1|15115.1|15111.3|15109.3|174
1642657500000|2022-01-20 05:45:00|15114.3|15112.3|15110.9|15108.9|15117.4|15115.4|15110.3|15108.3|258
1642657800000|2022-01-20 05:50:00|15110.3|15108.3|15114.2|15112.2|15116.3|15114.3|15110.1|15108.1|142
1642658100000|2022-01-20 05:55:00|15114.3|15112.3|15119.1|15117.1|15125.3|15123.3|15112.6|15110.6|410
1642658400000|2022-01-20 06:00:00|15118.9|15116.9|15128.6|15126.6|15128.7|15126.7|15114.8|15112.8|417
1642658700000|2022-01-20 06:05:00|15127.7|15125.7|15127.3|15125.3|15128.4|15126.4|15119.1|15117.1|338
1642659000000|2022-01-20 06:10:00|15127.6|15125.6|15127.2|15125.2|15129.7|15127.7|15120.1|15118.1|354
1642659300000|2022-01-20 06:15:00|15127.1|15125.1|15125.7|15123.7|15129.8|15127.8|15122.4|15120.4|241
1642659600000|2022-01-20 06:20:00|15125.8|15123.8|15123.7|15121.7|15128.7|15126.7|15121.9|15119.9|237
1642659900000|2022-01-20 06:25:00|15123.6|15121.6|15127.6|15125.6|15127.6|15125.6|15116.2|15114.2|272
1642660200000|2022-01-20 06:30:00|15127.4|15125.4|15130.9|15128.9|15131.1|15129.1|15123.8|15121.8|459
1642660500000|2022-01-20 06:35:00|15131.1|15129.1|15138.1|15136.1|15141.6|15139.6|15130.2|15128.2|554
1642660800000|2022-01-20 06:40:00|15137.9|15135.9|15141.6|15139.6|15144.2|15142.2|15136.3|15134.3|339
1642661100000|2022-01-20 06:45:00|15142.1|15140.1|15161.6|15159.6|15163.6|15161.6|15141.4|15139.4|1326
1642661400000|2022-01-20 06:50:00|15161.4|15159.4|15164.4|15162.4|15166.3|15164.3|15158.1|15156.1|471
1642661700000|2022-01-20 06:55:00|15164.6|15162.6|15167.9|15165.9|15171.6|15169.6|15163.3|15161.3|607
1642662000000|2022-01-20 07:00:00|15167.8|15165.8|15154.6|15152.6|15169.4|15167.4|15154.3|15152.3|622
1642662300000|2022-01-20 07:05:00|15154.4|15152.4|15162.8|15160.8|15163.9|15161.9|15154.1|15152.1|375
1642662600000|2022-01-20 07:10:00|15163.1|15161.1|15166.1|15164.1|15170.4|15168.4|15161.1|15159.1|504
1642662900000|2022-01-20 07:15:00|15164.2|15162.2|15154.1|15152.1|15164.2|15162.2|15151.7|15149.7|523
1642663200000|2022-01-20 07:20:00|15153.8|15151.8|15145.2|15143.2|15156.1|15154.1|15143.9|15141.9|512
1642663500000|2022-01-20 07:25:00|15145.3|15143.3|15145.9|15143.9|15149.1|15147.1|15142.4|15140.4|301
1642663800000|2022-01-20 07:30:00|15145.8|15143.8|15151.3|15149.3|15152.3|15150.3|15139.9|15137.9|423
1642664100000|2022-01-20 07:35:00|15151.4|15149.4|15149.6|15147.6|15155.1|15153.1|15148.3|15146.3|468
1642664400000|2022-01-20 07:40:00|15149.7|15147.7|15171.4|15169.4|15177.3|15175.3|15148.3|15146.3|856
1642664700000|2022-01-20 07:45:00|15171.6|15169.6|15148.8|15146.8|15173.1|15171.1|15147.4|15145.4|544
1642665000000|2022-01-20 07:50:00|15148.9|15146.9|15146.6|15144.6|15150.2|15148.2|15135.7|15133.7|732
1642665300000|2022-01-20 07:55:00|15146.4|15144.4|15141.2|15139.2|15152.7|15150.7|15138.3|15136.3|589
1642665600000|2022-01-20 08:00:00|15142.4|15140.4|15145.1|15143.1|15153.3|15151.3|15141.6|15139.6|862
1642665900000|2022-01-20 08:05:00|15144.3|15142.3|15162.2|15160.2|15165.6|15163.6|15134.3|15132.3|1490
1642666200000|2022-01-20 08:10:00|15162.8|15160.8|15122.8|15120.8|15166.4|15164.4|15122.2|15120.2|1321
1642666500000|2022-01-20 08:15:00|15122.7|15120.7|15108.3|15106.3|15126.4|15124.4|15107.8|15105.8|2139
1642666800000|2022-01-20 08:20:00|15108.1|15106.1|15086.2|15084.2|15110.3|15108.3|15083.1|15081.1|2393
1642667100000|2022-01-20 08:25:00|15086.1|15084.1|15093.7|15091.7|15094.3|15092.3|15060.2|15058.2|2225
1642667400000|2022-01-20 08:30:00|15092.8|15090.8|15109.8|15107.8|15110.1|15108.1|15077.7|15075.7|1563
1642667700000|2022-01-20 08:35:00|15109.2|15107.2|15101.2|15099.2|15110.2|15108.2|15097.3|15095.3|1091
1642668000000|2022-01-20 08:40:00|15100.8|15098.8|15093.6|15091.6|15110.1|15108.1|15090.3|15088.3|1036
1642668300000|2022-01-20 08:45:00|15093.4|15091.4|15083.7|15081.7|15094.4|15092.4|15073.7|15071.7|994
1642668600000|2022-01-20 08:50:00|15084.2|15082.2|15104.1|15102.1|15108.7|15106.7|15083.9|15081.9|1103
1642668900000|2022-01-20 08:55:00|15103.9|15101.9|15122.7|15120.7|15122.7|15120.7|15097.4|15095.4|1318
1642669200000|2022-01-20 09:00:00|15122.2|15120.2|15115.1|15113.1|15134.6|15132.6|15114.3|15112.3|1419
1642669500000|2022-01-20 09:05:00|15114.9|15112.9|15095.3|15093.3|15116.2|15114.2|15091.4|15089.4|1267
1642669800000|2022-01-20 09:10:00|15095.4|15093.4|15112.9|15110.9|15115.3|15113.3|15084.7|15082.7|1341
1642670100000|2022-01-20 09:15:00|15112.8|15110.8|15099.2|15097.2|15118.1|15116.1|15090.6|15088.6|884
1642670400000|2022-01-20 09:20:00|15099.4|15097.4|15109.7|15107.7|15109.7|15107.7|15095.3|15093.3|719
1642670700000|2022-01-20 09:25:00|15109.6|15107.6|15123.6|15121.6|15129.6|15127.6|15102.1|15100.1|1105
1642671000000|2022-01-20 09:30:00|15123.7|15121.7|15146.8|15144.8|15152.2|15150.2|15119.9|15117.9|1449
1642671300000|2022-01-20 09:35:00|15147.1|15145.1|15150.4|15148.4|15156.9|15154.9|15142.1|15140.1|1007
1642671600000|2022-01-20 09:40:00|15150.6|15148.6|15142.8|15140.8|15157.6|15155.6|15142.8|15140.8|707
1642671900000|2022-01-20 09:45:00|15143.3|15141.3|15146.4|15144.4|15146.7|15144.7|15135.1|15133.1|789
1642672200000|2022-01-20 09:50:00|15145.4|15143.4|15148.4|15146.4|15155.8|15153.8|15141.9|15139.9|687
1642672500000|2022-01-20 09:55:00|15148.6|15146.6|15145.2|15143.2|15152.8|15150.8|15139.3|15137.3|520
1642672800000|2022-01-20 10:00:00|15145.3|15143.3|15143.8|15141.8|15149.3|15147.3|15138.9|15136.9|562
1642673100000|2022-01-20 10:05:00|15143.9|15141.9|15140.9|15138.9|15146.6|15144.6|15126.2|15124.2|930
1642673400000|2022-01-20 10:10:00|15142.1|15140.1|15134.8|15132.8|15145.4|15143.4|15134.8|15132.8|540
1642673700000|2022-01-20 10:15:00|15134.7|15132.7|15148.6|15146.6|15149.2|15147.2|15133.1|15131.1|526
1642674000000|2022-01-20 10:20:00|15148.3|15146.3|15160.6|15158.6|15162.3|15160.3|15142.9|15140.9|917
1642674300000|2022-01-20 10:25:00|15160.3|15158.3|15153.2|15151.2|15162.6|15160.6|15146.9|15144.9|866
1642674600000|2022-01-20 10:30:00|15153.3|15151.3|15144.7|15142.7|15154.8|15152.8|15143.1|15141.1|413
1642674900000|2022-01-20 10:35:00|15144.8|15142.8|15147.4|15145.4|15150.2|15148.2|15139.8|15137.8|292
1642675200000|2022-01-20 10:40:00|15147.9|15145.9|15149.7|15147.7|15151.3|15149.3|15143.7|15141.7|275
1642675500000|2022-01-20 10:45:00|15149.6|15147.6|15148.6|15146.6|15151.1|15149.1|15144.6|15142.6|279
1642675800000|2022-01-20 10:50:00|15148.4|15146.4|15153.7|15151.7|15154.3|15152.3|15145.8|15143.8|346
1642676100000|2022-01-20 10:55:00|15153.4|15151.4|15153.2|15151.2|15157.6|15155.6|15146.6|15144.6|528
1642676400000|2022-01-20 11:00:00|15153.4|15151.4|15172.6|15170.6|15179.4|15177.4|15152.7|15150.7|1637
1642676700000|2022-01-20 11:05:00|15172.4|15170.4|15170.1|15168.1|15179.4|15177.4|15169.1|15167.1|759
1642677000000|2022-01-20 11:10:00|15169.6|15167.6|15168.2|15166.2|15176.6|15174.6|15165.7|15163.7|529
1642677300000|2022-01-20 11:15:00|15169.6|15167.6|15184.8|15182.8|15187.8|15185.8|15169.6|15167.6|978
1642677600000|2022-01-20 11:20:00|15184.7|15182.7|15184.7|15182.7|15187.2|15185.2|15177.6|15175.6|644
1642677900000|2022-01-20 11:25:00|15184.6|15182.6|15188.9|15186.9|15194.8|15192.8|15183.2|15181.2|931
1642678200000|2022-01-20 11:30:00|15189.1|15187.1|15176.6|15174.6|15190.1|15188.1|15175.2|15173.2|752
1642678500000|2022-01-20 11:35:00|15176.4|15174.4|15183.3|15181.3|15184.7|15182.7|15176.3|15174.3|421
1642678800000|2022-01-20 11:40:00|15183.7|15181.7|15175.2|15173.2|15183.8|15181.8|15174.9|15172.9|391
1642679100000|2022-01-20 11:45:00|15175.1|15173.1|15174.1|15172.1|15175.9|15173.9|15161.6|15159.6|1156
1642679400000|2022-01-20 11:50:00|15174.2|15172.2|15172.8|15170.8|15185.1|15183.1|15168.9|15166.9|702
1642679700000|2022-01-20 11:55:00|15172.1|15170.1|15179.4|15177.4|15185.1|15183.1|15171.7|15169.7|726
1642680000000|2022-01-20 12:00:00|15179.3|15177.3|15179.4|15177.4|15184.3|15182.3|15164.7|15162.7|1304
1642680300000|2022-01-20 12:05:00|15179.6|15177.6|15177.1|15175.1|15179.8|15177.8|15166.3|15164.3|714
1642680600000|2022-01-20 12:10:00|15177.2|15175.2|15182.4|15180.4|15188.6|15186.6|15175.2|15173.2|1160
1642680900000|2022-01-20 12:15:00|15182.6|15180.6|15172.4|15170.4|15184.1|15182.1|15170.7|15168.7|592
1642681200000|2022-01-20 12:20:00|15172.3|15170.3|15163.9|15161.9|15183.2|15181.2|15162.7|15160.7|1084
1642681500000|2022-01-20 12:25:00|15164.3|15162.3|15162.6|15160.6|15164.6|15162.6|15154.6|15152.6|1025
1642681800000|2022-01-20 12:30:00|15162.7|15160.7|15148.1|15146.1|15167.8|15165.8|15147.4|15145.4|815
1642682100000|2022-01-20 12:35:00|15147.8|15145.8|15148.1|15146.1|15155.9|15153.9|15144.3|15142.3|999
1642682400000|2022-01-20 12:40:00|15148.4|15146.4|15136.8|15134.8|15148.4|15146.4|15130.4|15128.4|1725
1642682700000|2022-01-20 12:45:00|15136.7|15134.7|15145.6|15143.6|15147.6|15145.6|15135.9|15133.9|781
1642683000000|2022-01-20 12:50:00|15145.2|15143.2|15151.1|15149.1|15153.2|15151.2|15142.7|15140.7|724
1642683300000|2022-01-20 12:55:00|15151.2|15149.2|15159.4|15157.4|15165.8|15163.8|15148.8|15146.8|1151
1642683600000|2022-01-20 13:00:00|15159.6|15157.6|15163.1|15161.1|15163.7|15161.7|15147.2|15145.2|1364
1642683900000|2022-01-20 13:05:00|15162.9|15160.9|15163.6|15161.6|15166.2|15164.2|15149.6|15147.6|1343
1642684200000|2022-01-20 13:10:00|15163.2|15161.2|15169.9|15167.9|15170.3|15168.3|15151.8|15149.8|1033
1642684500000|2022-01-20 13:15:00|15170.1|15168.1|15163.4|15161.4|15177.7|15175.7|15161.4|15159.4|1627
1642684800000|2022-01-20 13:20:00|15163.3|15161.3|15165.2|15163.2|15166.8|15164.8|15155.6|15153.6|898
1642685100000|2022-01-20 13:25:00|15165.1|15163.1|15170.7|15168.7|15170.9|15168.9|15156.6|15154.6|1051
1642685400000|2022-01-20 13:30:00|15170.6|15168.6|15200.9|15198.9|15206.2|15204.2|15167.1|15165.1|3999
1642685700000|2022-01-20 13:35:00|15200.8|15198.8|15188.7|15186.7|15200.8|15198.8|15179.3|15177.3|2485
1642686000000|2022-01-20 13:40:00|15189.2|15187.2|15194.4|15192.4|15198.6|15196.6|15181.9|15179.9|1514
1642686300000|2022-01-20 13:45:00|15194.6|15192.6|15199.7|15197.7|15203.2|15201.2|15188.4|15186.4|1764
1642686600000|2022-01-20 13:50:00|15199.8|15197.8|15215.8|15213.8|15219.8|15217.8|15198.9|15196.9|2236
1642686900000|2022-01-20 13:55:00|15215.7|15213.7|15202.2|15200.2|15215.7|15213.7|15198.7|15196.7|1970
1642687200000|2022-01-20 14:00:00|15202.1|15200.1|15200.6|15198.6|15208.9|15206.9|15197.8|15195.8|1590
1642687500000|2022-01-20 14:05:00|15200.4|15198.4|15199.4|15197.4|15205.3|15203.3|15190.1|15188.1|1539
1642687800000|2022-01-20 14:10:00|15199.6|15197.6|15201.1|15199.1|15205.9|15203.9|15191.8|15189.8|1240
1642688100000|2022-01-20 14:15:00|15201.2|15199.2|15195.8|15193.8|15202.7|15200.7|15193.3|15191.3|1075
1642688400000|2022-01-20 14:20:00|15195.9|15193.9|15195.6|15193.6|15202.2|15200.2|15192.8|15190.8|1252
1642688700000|2022-01-20 14:25:00|15195.8|15193.8|15183.7|15181.7|15195.8|15193.8|15176.6|15174.6|2777
1642689000000|2022-01-20 14:30:00|15183.2|15182.2|15212.8|15211.8|15234.6|15233.6|15174.1|15173.1|16330
1642689300000|2022-01-20 14:35:00|15212.9|15211.9|15212.3|15211.3|15224.1|15223.1|15189.3|15188.3|11854
1642689600000|2022-01-20 14:40:00|15213.2|15212.2|15270.9|15269.9|15270.9|15269.9|15201.2|15200.2|14854
1642689900000|2022-01-20 14:45:00|15271.1|15270.1|15267.4|15266.4|15278.7|15277.7|15254.1|15253.1|10000
1642690200000|2022-01-20 14:50:00|15267.9|15266.9|15270.9|15269.9|15284.8|15283.8|15237.2|15236.2|13391
1642690500000|2022-01-20 14:55:00|15271.1|15270.1|15289.9|15288.9|15298.7|15297.7|15258.7|15257.7|8451
1642690800000|2022-01-20 15:00:00|15291.1|15290.1|15292.9|15291.9|15306.4|15305.4|15272.7|15271.7|10306
1642691100000|2022-01-20 15:05:00|15294.4|15293.4|15287.6|15286.6|15302.8|15301.8|15267.2|15266.2|9273
1642691400000|2022-01-20 15:10:00|15285.6|15284.6|15274.4|15273.4|15302.8|15301.8|15262|15261|8630
1642691700000|2022-01-20 15:15:00|15275.6|15274.6|15231.6|15230.6|15285.9|15284.9|15229.9|15228.9|9390
1642692000000|2022-01-20 15:20:00|15231.9|15230.9|15267.1|15266.1|15268.9|15267.9|15230.1|15229.1|7239
1642692300000|2022-01-20 15:25:00|15266.9|15265.9|15282.4|15281.4|15292.8|15291.8|15250|15249|7503
1642692600000|2022-01-20 15:30:00|15282.1|15281.1|15313.8|15312.8|15329.9|15328.9|15281.9|15280.9|11502
1642692900000|2022-01-20 15:35:00|15314.3|15313.3|15303.9|15302.9|15319.5|15318.5|15295|15294|5395
1642693200000|2022-01-20 15:40:00|15305.1|15304.1|15301.4|15300.4|15319.4|15318.4|15299.8|15298.8|5509
1642693500000|2022-01-20 15:45:00|15301.6|15300.6|15315.8|15314.8|15323.5|15322.5|15296.4|15295.4|4995
1642693800000|2022-01-20 15:50:00|15316.6|15315.6|15333.9|15332.9|15340|15339|15311.5|15310.5|6042
1642694100000|2022-01-20 15:55:00|15333.8|15332.8|15321.9|15320.9|15333.8|15332.8|15308.5|15307.5|5053
1642694400000|2022-01-20 16:00:00|15322.1|15321.1|15343.9|15342.9|15351.5|15350.5|15320.9|15319.9|6973
1642694700000|2022-01-20 16:05:00|15344|15343|15328.9|15327.9|15346.3|15345.3|15327.9|15326.9|4279
1642695000000|2022-01-20 16:10:00|15329.5|15328.5|15309.8|15308.8|15331.3|15330.3|15299.1|15298.1|5592
1642695300000|2022-01-20 16:15:00|15308.8|15307.8|15305.6|15304.6|15315.3|15314.3|15296.9|15295.9|4847
1642695600000|2022-01-20 16:20:00|15305.5|15304.5|15290.3|15289.3|15306.4|15305.4|15278.8|15277.8|5176
1642695900000|2022-01-20 16:25:00|15290.4|15289.4|15309.9|15308.9|15315.9|15314.9|15284.6|15283.6|4505
1642696200000|2022-01-20 16:30:00|15310.1|15309.1|15308.9|15307.9|15323.5|15322.5|15302.1|15301.1|4805
1642696500000|2022-01-20 16:35:00|15309.1|15308.1|15303.9|15302.9|15315|15314|15290|15289|4384
1642696800000|2022-01-20 16:40:00|15303.8|15302.8|15258.3|15257.3|15306.3|15305.3|15252.4|15251.4|7456
1642697100000|2022-01-20 16:45:00|15258.4|15257.4|15274.4|15273.4|15281.3|15280.3|15253.6|15252.6|5765
1642697400000|2022-01-20 16:50:00|15274.3|15273.3|15295.8|15294.8|15304.6|15303.6|15273.6|15272.6|5625
1642697700000|2022-01-20 16:55:00|15295.9|15294.9|15294.6|15293.6|15317.8|15316.8|15289.1|15288.1|4678
1642698000000|2022-01-20 17:00:00|15294.9|15293.9|15292.6|15291.6|15307|15306|15288|15287|3452
1642698300000|2022-01-20 17:05:00|15292.4|15291.4|15277.5|15276.5|15294.1|15293.1|15271.3|15270.3|3697
1642698600000|2022-01-20 17:10:00|15277.4|15276.4|15287.4|15286.4|15296.6|15295.6|15271.6|15270.6|3405
1642698900000|2022-01-20 17:15:00|15287.6|15286.6|15265.1|15264.1|15290.5|15289.5|15264.8|15263.8|2987
1642699200000|2022-01-20 17:20:00|15265|15264|15282.6|15281.6|15285.1|15284.1|15259.8|15258.8|3970
1642699500000|2022-01-20 17:25:00|15280.9|15279.9|15300.9|15299.9|15301.3|15300.3|15267.1|15266.1|4076
1642699800000|2022-01-20 17:30:00|15301|15300|15308.4|15307.4|15309.6|15308.6|15293.6|15292.6|4007
1642700100000|2022-01-20 17:35:00|15308.3|15307.3|15294.5|15293.5|15312|15311|15286.4|15285.4|3060
1642700400000|2022-01-20 17:40:00|15295.4|15294.4|15303.5|15302.5|15309.8|15308.8|15292.5|15291.5|2051
1642700700000|2022-01-20 17:45:00|15303.6|15302.6|15286.3|15285.3|15304.1|15303.1|15282.9|15281.9|2450
1642701000000|2022-01-20 17:50:00|15286.1|15285.1|15258.5|15257.5|15288|15287|15255.5|15254.5|4794
1642701300000|2022-01-20 17:55:00|15258.8|15257.8|15258|15257|15263.6|15262.6|15246.3|15245.3|4379
1642701600000|2022-01-20 18:00:00|15257.3|15256.3|15224.3|15223.3|15257.8|15256.8|15220.1|15219.1|6443
1642701900000|2022-01-20 18:05:00|15224.1|15223.1|15208.5|15207.5|15224.6|15223.6|15197.3|15196.3|7801
1642702200000|2022-01-20 18:10:00|15208.4|15207.4|15228.9|15227.9|15235.8|15234.8|15204.5|15203.5|5853
1642702500000|2022-01-20 18:15:00|15228.5|15227.5|15217.5|15216.5|15228.6|15227.6|15195.4|15194.4|5838
1642702800000|2022-01-20 18:20:00|15217.3|15216.3|15215.8|15214.8|15228.4|15227.4|15211.3|15210.3|3282
1642703100000|2022-01-20 18:25:00|15215.6|15214.6|15213.6|15212.6|15235.9|15234.9|15211.8|15210.8|4312
1642703400000|2022-01-20 18:30:00|15213.8|15212.8|15195.5|15194.5|15219.1|15218.1|15187.1|15186.1|6490
1642703700000|2022-01-20 18:35:00|15195.6|15194.6|15219.8|15218.8|15222.3|15221.3|15187.3|15186.3|4811
1642704000000|2022-01-20 18:40:00|15219.9|15218.9|15216.8|15215.8|15229.6|15228.6|15213.3|15212.3|4395
1642704300000|2022-01-20 18:45:00|15217|15216|15210.8|15209.8|15231.9|15230.9|15195.5|15194.5|5343
1642704600000|2022-01-20 18:50:00|15210.9|15209.9|15219.1|15218.1|15223.3|15222.3|15205.5|15204.5|2415
1642704900000|2022-01-20 18:55:00|15218.6|15217.6|15192|15191|15220.5|15219.5|15185|15184|6162
1642705200000|2022-01-20 19:00:00|15191.9|15190.9|15242.9|15241.9|15245.4|15244.4|15186.8|15185.8|7495
1642705500000|2022-01-20 19:05:00|15242.3|15241.3|15237.5|15236.5|15244.8|15243.8|15230.6|15229.6|3335
1642705800000|2022-01-20 19:10:00|15237.4|15236.4|15165.4|15164.4|15244.6|15243.6|15159.9|15158.9|9522
1642706100000|2022-01-20 19:15:00|15165.5|15164.5|15170.6|15169.6|15183.6|15182.6|15145.9|15144.9|7945
1642706400000|2022-01-20 19:20:00|15170.3|15169.3|15167.5|15166.5|15179.1|15178.1|15152.8|15151.8|4873
1642706700000|2022-01-20 19:25:00|15167.6|15166.6|15146.5|15145.5|15178.3|15177.3|15143.6|15142.6|5129
1642707000000|2022-01-20 19:30:00|15146.4|15145.4|15140.6|15139.6|15148|15147|15122.3|15121.3|7523
1642707300000|2022-01-20 19:35:00|15140|15139|15128.9|15127.9|15143.1|15142.1|15114.9|15113.9|5727
1642707600000|2022-01-20 19:40:00|15129|15128|15112.3|15111.3|15130.6|15129.6|15109|15108|5762
1642707900000|2022-01-20 19:45:00|15112.5|15111.5|15111.8|15110.8|15130|15129|15087.6|15086.6|7996
1642708200000|2022-01-20 19:50:00|15111.5|15110.5|15114|15113|15125.1|15124.1|15100.8|15099.8|5625
1642708500000|2022-01-20 19:55:00|15114.1|15113.1|15096.3|15095.3|15125.5|15124.5|15092.6|15091.6|5610
1642708800000|2022-01-20 20:00:00|15096.1|15095.1|15081|15080|15125.8|15124.8|15071.6|15070.6|9338
1642709100000|2022-01-20 20:05:00|15081.1|15080.1|15043.3|15042.3|15089.6|15088.6|15036.4|15035.4|10155
1642709400000|2022-01-20 20:10:00|15043.1|15042.1|15025.5|15024.5|15060.1|15059.1|15021.8|15020.8|8292
1642709700000|2022-01-20 20:15:00|15025.6|15024.6|15039.1|15038.1|15047.1|15046.1|15013.8|15012.8|8497
1642710000000|2022-01-20 20:20:00|15039.3|15038.3|14993|14992|15041.9|15040.9|14991.8|14990.8|10401
1642710300000|2022-01-20 20:25:00|14993.2|14992.2|14984.4|14983.4|15005.4|15004.4|14964.3|14963.3|14176
1642710600000|2022-01-20 20:30:00|14983.9|14982.9|14977.4|14976.4|14994|14993|14959.3|14958.3|9404
1642710900000|2022-01-20 20:35:00|14977.7|14976.7|14940.9|14939.9|14978|14977|14916.3|14915.3|15175
1642711200000|2022-01-20 20:40:00|14940.7|14939.7|14927.9|14926.9|14963|14962|14925.2|14924.2|9525
1642711500000|2022-01-20 20:45:00|14927.8|14926.8|14885.4|14884.4|14934.9|14933.9|14883.7|14882.7|11557
1642711800000|2022-01-20 20:50:00|14885.3|14884.3|14846.7|14845.7|14910.4|14909.4|14838.8|14837.8|16615
1642712100000|2022-01-20 20:55:00|14845.9|14844.9|14849.3|14848.3|14870.7|14869.7|14831.4|14830.4|24573
1642712400000|2022-01-20 21:00:00|14849.8|14847.8|14797.3|14795.3|14868.5|14866.5|14788|14786|15612
1642712700000|2022-01-20 21:05:00|14797.4|14795.4|14805.4|14803.4|14832.7|14830.7|14795.8|14793.8|6840
1642713000000|2022-01-20 21:10:00|14807.5|14805.5|14796.7|14794.7|14816.3|14814.3|14791.9|14789.9|4327
1642713300000|2022-01-20 21:15:00|14795.9|14793.9|14805.8|14803.8|14809|14807|14788.5|14786.5|1711
1642713600000|2022-01-20 21:20:00|14805.7|14803.7|14776|14774|14805.9|14803.9|14770.5|14768.5|2009
1642713900000|2022-01-20 21:25:00|14775.9|14773.9|14741|14739|14785.2|14783.2|14739.9|14737.9|2966
1642714200000|2022-01-20 21:30:00|14740.7|14738.7|14748.2|14746.2|14748.2|14746.2|14723.7|14721.7|2845
1642714500000|2022-01-20 21:35:00|14746|14744|14717.2|14715.2|14747.8|14745.8|14717|14715|1441
1642714800000|2022-01-20 21:40:00|14717|14715|14689.3|14687.3|14720.9|14718.9|14661.4|14659.4|3655
1642715100000|2022-01-20 21:45:00|14688.8|14686.8|14683.5|14681.5|14701.9|14699.9|14678.8|14676.8|2248
1642715400000|2022-01-20 21:50:00|14683.4|14681.4|14734.8|14732.8|14735|14733|14675.8|14673.8|2361
1642715700000|2022-01-20 21:55:00|14734.5|14732.5|14738.6|14733.6|14749.5|14747.5|14733|14731|1978
1642716000000|2022-01-20 22:00:00|14738.7|14733.7|14735.8|14730.8|14739.9|14734.9|14731.7|14726.7|2
1642716300000|2022-01-20 22:05:00|14735.9|14730.9|14746.4|14741.4|14749.3|14744.3|14735.6|14730.6|0
1642716600000|2022-01-20 22:10:00|14746.2|14741.2|14768.9|14763.9|14768.9|14763.9|14745.6|14740.6|0
1642716900000|2022-01-20 22:15:00|14768.8|14763.8|14782.8|14777.8|14787.3|14782.3|14768.8|14763.8|0
1642717200000|2022-01-20 22:20:00|14782.7|14777.7|14742.9|14737.9|14788.6|14783.6|14740.3|14735.3|0
1642717500000|2022-01-20 22:25:00|14743|14738|14753.3|14748.3|14756.2|14751.2|14742.8|14737.8|0
1642717800000|2022-01-20 22:30:00|14753.4|14748.4|14751.3|14746.3|14753.6|14748.6|14750.6|14745.6|0
1642718100000|2022-01-20 22:35:00|14751.2|14746.2|14745.8|14740.8|14751.7|14746.7|14745.8|14740.8|0
1642718400000|2022-01-20 22:40:00|14746.3|14741.3|14740.9|14735.9|14746.3|14741.3|14740.8|14735.8|0
1642718700000|2022-01-20 22:45:00|14740.1|14735.1|14728.5|14723.5|14741.2|14736.2|14728.5|14723.5|0
1642719000000|2022-01-20 22:50:00|14728.4|14723.4|14720.9|14715.9|14728.4|14723.4|14719.6|14714.6|0
1642719300000|2022-01-20 22:55:00|14721|14716|14724.8|14719.8|14724.8|14719.8|14719.7|14714.7|0
1642719600000|2022-01-20 23:00:00|14736.5|14734.5|14758.5|14756.5|14758.5|14756.5|14716.9|14714.9|2806
1642719900000|2022-01-20 23:05:00|14758.7|14756.7|14734|14732|14768.3|14766.3|14733.3|14731.3|2031
1642720200000|2022-01-20 23:10:00|14734.8|14732.8|14732.2|14730.2|14750.8|14748.8|14722.5|14720.5|1150
1642720500000|2022-01-20 23:15:00|14732|14730|14712|14710|14732.5|14730.5|14699.5|14697.5|2380
1642720800000|2022-01-20 23:20:00|14713.3|14711.3|14728.9|14726.9|14733.9|14731.9|14699|14697|1643
1642721100000|2022-01-20 23:25:00|14728|14726|14709.2|14707.2|14735.2|14733.2|14708.9|14706.9|904
1642721400000|2022-01-20 23:30:00|14709.3|14707.3|14722.7|14720.7|14728.4|14726.4|14709.3|14707.3|831
1642721700000|2022-01-20 23:35:00|14722.8|14720.8|14746.4|14744.4|14750.8|14748.8|14717.2|14715.2|1220
1642722000000|2022-01-20 23:40:00|14746.5|14744.5|14753.8|14751.8|14757|14755|14744.8|14742.8|777
1642722300000|2022-01-20 23:45:00|14753.9|14751.9|14754.9|14752.9|14763.2|14761.2|14752.8|14750.8|912
1642722600000|2022-01-20 23:50:00|14754.7|14752.7|14748.9|14746.9|14757.3|14755.3|14739.5|14737.5|862
1642722900000|2022-01-20 23:55:00|14749.4|14747.4|14758.7|14756.7|14758.8|14756.8|14741|14739|669
1642723200000|2022-01-21 00:00:00|14758.8|14756.8|14744.7|14742.7|14772.3|14770.3|14737.8|14735.8|1963
1642723500000|2022-01-21 00:05:00|14744.2|14742.2|14746.8|14744.8|14755.3|14753.3|14727.7|14725.7|1342
1642723800000|2022-01-21 00:10:00|14746.9|14744.9|14753|14751|14759.8|14757.8|14738|14736|899
1642724100000|2022-01-21 00:15:00|14752.8|14750.8|14752.5|14750.5|14759|14757|14747.8|14745.8|691
1642724400000|2022-01-21 00:20:00|14752.3|14750.3|14743.3|14741.3|14752.5|14750.5|14732.8|14730.8|1220
1642724700000|2022-01-21 00:25:00|14741.7|14739.7|14745.2|14743.2|14759|14757|14736.9|14734.9|957
1642725000000|2022-01-21 00:30:00|14745|14743|14744.9|14742.9|14751.3|14749.3|14737.8|14735.8|620
1642725300000|2022-01-21 00:35:00|14744.8|14742.8|14738.4|14736.4|14748.5|14746.5|14734.2|14732.2|815
1642725600000|2022-01-21 00:40:00|14738.3|14736.3|14728.7|14726.7|14738.3|14736.3|14719|14717|1326
1642725900000|2022-01-21 00:45:00|14728.5|14726.5|14736.4|14734.4|14738|14736|14725.7|14723.7|444
1642726200000|2022-01-21 00:50:00|14736.2|14734.2|14729.5|14727.5|14742|14740|14720.4|14718.4|799
1642726500000|2022-01-21 00:55:00|14729.7|14727.7|14711.5|14709.5|14732.5|14730.5|14711.3|14709.3|1047
1642726800000|2022-01-21 01:00:00|14711.2|14709.2|14725.7|14723.7|14737.4|14735.4|14711.2|14709.2|1059
1642727100000|2022-01-21 01:05:00|14725.8|14723.8|14680.9|14678.9|14726.3|14724.3|14678.4|14676.4|1962
1642727400000|2022-01-21 01:10:00|14680.5|14678.5|14686.3|14684.3|14689.7|14687.7|14651|14649|3373
1642727700000|2022-01-21 01:15:00|14686.2|14684.2|14684|14682|14702.4|14700.4|14680.4|14678.4|1545
1642728000000|2022-01-21 01:20:00|14683.9|14681.9|14715.9|14713.9|14718.4|14716.4|14683.8|14681.8|1391
1642728300000|2022-01-21 01:25:00|14716.3|14714.3|14742.4|14740.4|14747.3|14745.3|14715.2|14713.2|2082
1642728600000|2022-01-21 01:30:00|14742.3|14740.3|14746.7|14744.7|14748.2|14746.2|14726.2|14724.2|1064
1642728900000|2022-01-21 01:35:00|14746.8|14744.8|14718.2|14716.2|14748|14746|14717|14715|1153
1642729200000|2022-01-21 01:40:00|14716.8|14714.8|14713.7|14711.7|14730|14728|14704.7|14702.7|1629
1642729500000|2022-01-21 01:45:00|14713.8|14711.8|14689.8|14687.8|14714.4|14712.4|14689.7|14687.7|1423
1642729800000|2022-01-21 01:50:00|14690.7|14688.7|14725|14723|14726.2|14724.2|14689.7|14687.7|1308
1642730100000|2022-01-21 01:55:00|14724.4|14722.4|14736.5|14734.5|14741.2|14739.2|14712.8|14710.8|1515
1642730400000|2022-01-21 02:00:00|14735.8|14733.8|14744.2|14742.2|14751.4|14749.4|14729.9|14727.9|1036
1642730700000|2022-01-21 02:05:00|14744.3|14742.3|14751|14749|14758|14756|14742.2|14740.2|1053
1642731000000|2022-01-21 02:10:00|14750.9|14748.9|14740.9|14738.9|14750.9|14748.9|14734|14732|993
1642731300000|2022-01-21 02:15:00|14741|14739|14728.4|14726.4|14743.3|14741.3|14724|14722|908
1642731600000|2022-01-21 02:20:00|14728.5|14726.5|14743.3|14741.3|14745.9|14743.9|14726.5|14724.5|774
1642731900000|2022-01-21 02:25:00|14743.2|14741.2|14741.2|14739.2|14743.8|14741.8|14735|14733|372
1642732200000|2022-01-21 02:30:00|14741.3|14739.3|14728.3|14726.3|14742.7|14740.7|14728|14726|391
1642732500000|2022-01-21 02:35:00|14727|14725|14715.4|14713.4|14737.4|14735.4|14706.4|14704.4|1932
1642732800000|2022-01-21 02:40:00|14714.9|14712.9|14675.7|14673.7|14715|14713|14672.7|14670.7|2337
1642733100000|2022-01-21 02:45:00|14674.7|14672.7|14636.2|14634.2|14684.7|14682.7|14636|14634|3871
1642733400000|2022-01-21 02:50:00|14636.4|14634.4|14642.7|14640.7|14654.8|14652.8|14630|14628|2033
1642733700000|2022-01-21 02:55:00|14642.8|14640.8|14664.4|14662.4|14665.8|14663.8|14642.8|14640.8|1099
1642734000000|2022-01-21 03:00:00|14663.8|14661.8|14662.5|14660.5|14670.7|14668.7|14657.7|14655.7|805
1642734300000|2022-01-21 03:05:00|14662.4|14660.4|14654.5|14652.5|14669.2|14667.2|14648.5|14646.5|965
1642734600000|2022-01-21 03:10:00|14654.3|14652.3|14638.8|14636.8|14661|14659|14620.3|14618.3|2512
1642734900000|2022-01-21 03:15:00|14638.9|14636.9|14644|14642|14657.3|14655.3|14638.9|14636.9|970
1642735200000|2022-01-21 03:20:00|14644.2|14642.2|14624.4|14622.4|14653.8|14651.8|14622.7|14620.7|1220
1642735500000|2022-01-21 03:25:00|14624.9|14622.9|14640.4|14638.4|14645.5|14643.5|14624.8|14622.8|849
1642735800000|2022-01-21 03:30:00|14640.8|14638.8|14642.7|14640.7|14645.3|14643.3|14623.9|14621.9|1321
1642736100000|2022-01-21 03:35:00|14642.8|14640.8|14630|14628|14643.4|14641.4|14618.7|14616.7|1161
1642736400000|2022-01-21 03:40:00|14629.5|14627.5|14638.8|14636.8|14643.2|14641.2|14626.8|14624.8|814
1642736700000|2022-01-21 03:45:00|14638.3|14636.3|14629|14627|14641.8|14639.8|14627.2|14625.2|571
1642737000000|2022-01-21 03:50:00|14628.7|14626.7|14630.5|14628.5|14635.9|14633.9|14622.2|14620.2|800
1642737300000|2022-01-21 03:55:00|14630.7|14628.7|14632.7|14630.7|14633.9|14631.9|14622.3|14620.3|944
1642737600000|2022-01-21 04:00:00|14632.3|14630.3|14652.5|14650.5|14653.8|14651.8|14632.3|14630.3|1354
1642737900000|2022-01-21 04:05:00|14652.8|14650.8|14684.7|14682.7|14685.7|14683.7|14652.8|14650.8|1638
1642738200000|2022-01-21 04:10:00|14684.5|14682.5|14674.7|14672.7|14687.2|14685.2|14671.9|14669.9|917
1642738500000|2022-01-21 04:15:00|14674.5|14672.5|14663.9|14661.9|14676.4|14674.4|14658.7|14656.7|766
1642738800000|2022-01-21 04:20:00|14664|14662|14664.9|14662.9|14670.5|14668.5|14658.5|14656.5|640
1642739100000|2022-01-21 04:25:00|14665|14663|14670|14668|14673.9|14671.9|14652.4|14650.4|714
1642739400000|2022-01-21 04:30:00|14669.9|14667.9|14675.2|14673.2|14690|14688|14667.5|14665.5|1394
1642739700000|2022-01-21 04:35:00|14675|14673|14677.3|14675.3|14679.9|14677.9|14670.7|14668.7|337
1642740000000|2022-01-21 04:40:00|14677.4|14675.4|14665.8|14663.8|14678.7|14676.7|14662.2|14660.2|635
1642740300000|2022-01-21 04:45:00|14665.9|14663.9|14651.9|14649.9|14669.4|14667.4|14645.3|14643.3|947
1642740600000|2022-01-21 04:50:00|14652|14650|14659.5|14657.5|14664.5|14662.5|14644.3|14642.3|969
1642740900000|2022-01-21 04:55:00|14659.4|14657.4|14658.8|14656.8|14671.5|14669.5|14657.3|14655.3|506
1642741200000|2022-01-21 05:00:00|14658.7|14656.7|14664.8|14662.8|14669.9|14667.9|14653.7|14651.7|616
1642741500000|2022-01-21 05:05:00|14664.7|14662.7|14671.7|14669.7|14675.8|14673.8|14654.8|14652.8|765
1642741800000|2022-01-21 05:10:00|14671.8|14669.8|14663.9|14661.9|14680.4|14678.4|14660|14658|530
1642742100000|2022-01-21 05:15:00|14662.9|14660.9|14663.3|14661.3|14665.8|14663.8|14654.4|14652.4|490
1642742400000|2022-01-21 05:20:00|14663.4|14661.4|14674.2|14672.2|14676.8|14674.8|14662.7|14660.7|654
1642742700000|2022-01-21 05:25:00|14672.9|14670.9|14661.2|14659.2|14677.7|14675.7|14661|14659|517
1642743000000|2022-01-21 05:30:00|14661.3|14659.3|14687|14685|14692.2|14690.2|14661.3|14659.3|1123
1642743300000|2022-01-21 05:35:00|14686.9|14684.9|14695.5|14693.5|14698.8|14696.8|14686.5|14684.5|749
1642743600000|2022-01-21 05:40:00|14695.4|14693.4|14715.8|14713.8|14716.3|14714.3|14692.2|14690.2|1022
1642743900000|2022-01-21 05:45:00|14715.2|14713.2|14720.3|14718.3|14730.4|14728.4|14714.7|14712.7|955
1642744200000|2022-01-21 05:50:00|14720.2|14718.2|14716.2|14714.2|14726|14724|14715.3|14713.3|558
1642744500000|2022-01-21 05:55:00|14716.5|14714.5|14713.9|14711.9|14720.9|14718.9|14705.2|14703.2|589
1642744800000|2022-01-21 06:00:00|14714|14712|14693.4|14691.4|14714|14712|14688|14686|793
1642745100000|2022-01-21 06:05:00|14693.9|14691.9|14690.5|14688.5|14695.2|14693.2|14686.2|14684.2|437
1642745400000|2022-01-21 06:10:00|14691.4|14689.4|14691.9|14689.9|14701|14699|14686.4|14684.4|446
1642745700000|2022-01-21 06:15:00|14692|14690|14698.5|14696.5|14708.4|14706.4|14690.2|14688.2|480
1642746000000|2022-01-21 06:20:00|14698.2|14696.2|14717.5|14715.5|14719|14717|14695.7|14693.7|480
1642746300000|2022-01-21 06:25:00|14717.4|14715.4|14707.4|14705.4|14721.7|14719.7|14703.5|14701.5|423
1642746600000|2022-01-21 06:30:00|14707.5|14705.5|14726.7|14724.7|14729.9|14727.9|14704.4|14702.4|633
1642746900000|2022-01-21 06:35:00|14726.8|14724.8|14727.9|14725.9|14728.5|14726.5|14710.4|14708.4|605
1642747200000|2022-01-21 06:40:00|14727.7|14725.7|14730.9|14728.9|14745|14743|14727.5|14725.5|893
1642747500000|2022-01-21 06:45:00|14731.5|14729.5|14720.9|14718.9|14743.3|14741.3|14720.2|14718.2|917
1642747800000|2022-01-21 06:50:00|14720.7|14718.7|14712.3|14710.3|14721|14719|14697.2|14695.2|693
1642748100000|2022-01-21 06:55:00|14712.2|14710.2|14717.2|14715.2|14727.8|14725.8|14710.7|14708.7|614
1642748400000|2022-01-21 07:00:00|14717|14715|14702.5|14700.5|14721.7|14719.7|14702.4|14700.4|957
1642748700000|2022-01-21 07:05:00|14702.2|14700.2|14736|14734|14739.3|14737.3|14696.8|14694.8|1026
1642749000000|2022-01-21 07:10:00|14735.9|14733.9|14751.4|14749.4|14754.8|14752.8|14726|14724|1478
1642749300000|2022-01-21 07:15:00|14751.8|14749.8|14746.5|14744.5|14756.7|14754.7|14741.3|14739.3|1063
1642749600000|2022-01-21 07:20:00|14746.7|14744.7|14761.8|14759.8|14766.4|14764.4|14744.3|14742.3|1400
1642749900000|2022-01-21 07:25:00|14761.9|14759.9|14789.2|14787.2|14790.4|14788.4|14761|14759|1828
1642750200000|2022-01-21 07:30:00|14789|14787|14761.4|14759.4|14794.9|14792.9|14759.3|14757.3|1681
1642750500000|2022-01-21 07:35:00|14761.5|14759.5|14755.3|14753.3|14772.2|14770.2|14748.8|14746.8|1386
1642750800000|2022-01-21 07:40:00|14755.2|14753.2|14759.2|14757.2|14769.7|14767.7|14753.3|14751.3|933
1642751100000|2022-01-21 07:45:00|14758.5|14756.5|14768.2|14766.2|14771|14769|14749|14747|905
1642751400000|2022-01-21 07:50:00|14768|14766|14772.8|14770.8|14780.2|14778.2|14767.3|14765.3|827
1642751700000|2022-01-21 07:55:00|14772.7|14770.7|14779.5|14777.5|14781.8|14779.8|14763.8|14761.8|1312
1642752000000|2022-01-21 08:00:00|14779.4|14777.4|14776.2|14774.2|14792.2|14790.2|14761|14759|2529
1642752300000|2022-01-21 08:05:00|14776.4|14774.4|14790.8|14788.8|14806|14804|14775.7|14773.7|2152
1642752600000|2022-01-21 08:10:00|14790.5|14788.5|14747.4|14745.4|14791.7|14789.7|14747.3|14745.3|1993
1642752900000|2022-01-21 08:15:00|14747.7|14745.7|14727.3|14725.3|14758.4|14756.4|14724.8|14722.8|2596
1642753200000|2022-01-21 08:20:00|14727.2|14725.2|14747|14745|14755.3|14753.3|14725.3|14723.3|2480
1642753500000|2022-01-21 08:25:00|14747.5|14745.5|14765|14763|14769.7|14767.7|14741.4|14739.4|1842
1642753800000|2022-01-21 08:30:00|14764.9|14762.9|14776|14774|14780|14778|14752.3|14750.3|1156
1642754100000|2022-01-21 08:35:00|14775.9|14773.9|14761.3|14759.3|14788.9|14786.9|14754.5|14752.5|1294
1642754400000|2022-01-21 08:40:00|14761.9|14759.9|14750.2|14748.2|14771.7|14769.7|14747.7|14745.7|994
1642754700000|2022-01-21 08:45:00|14749.9|14747.9|14746.5|14744.5|14755.5|14753.5|14720|14718|1632
1642755000000|2022-01-21 08:50:00|14746.7|14744.7|14770|14768|14772.9|14770.9|14740.9|14738.9|1124
1642755300000|2022-01-21 08:55:00|14770.5|14768.5|14775.3|14773.3|14776.2|14774.2|14758.9|14756.9|1377
1642755600000|2022-01-21 09:00:00|14775.7|14773.7|14777.9|14775.9|14780.8|14778.8|14760.3|14758.3|1461
1642755900000|2022-01-21 09:05:00|14777.8|14775.8|14760.3|14758.3|14788.8|14786.8|14754.9|14752.9|1449
1642756200000|2022-01-21 09:10:00|14760.4|14758.4|14751.3|14749.3|14761.3|14759.3|14743.9|14741.9|1622
1642756500000|2022-01-21 09:15:00|14752.5|14750.5|14763|14761|14763.3|14761.3|14748.3|14746.3|757
1642756800000|2022-01-21 09:20:00|14763.2|14761.2|14775.7|14773.7|14782.2|14780.2|14761|14759|975
1642757100000|2022-01-21 09:25:00|14775.3|14773.3|14790.8|14788.8|14791.5|14789.5|14774.5|14772.5|886
1642757400000|2022-01-21 09:30:00|14790.7|14788.7|14782.7|14780.7|14799.8|14797.8|14782.4|14780.4|1461
1642757700000|2022-01-21 09:35:00|14783|14781|14773|14771|14788.2|14786.2|14766.9|14764.9|1004
1642758000000|2022-01-21 09:40:00|14773.2|14771.2|14780.5|14778.5|14789.8|14787.8|14771.4|14769.4|884
1642758300000|2022-01-21 09:45:00|14780.4|14778.4|14785.7|14783.7|14786|14784|14776.4|14774.4|591
1642758600000|2022-01-21 09:50:00|14785.8|14783.8|14800.3|14798.3|14806.9|14804.9|14782.9|14780.9|1626
1642758900000|2022-01-21 09:55:00|14800.2|14798.2|14796.4|14794.4|14807|14805|14795|14793|653
1642759200000|2022-01-21 10:00:00|14796.7|14794.7|14787|14785|14798.7|14796.7|14780.3|14778.3|1032
1642759500000|2022-01-21 10:05:00|14787.2|14785.2|14794.8|14792.8|14804.8|14802.8|14786.8|14784.8|751
1642759800000|2022-01-21 10:10:00|14794.7|14792.7|14792.9|14790.9|14801.9|14799.9|14789.3|14787.3|595
1642760100000|2022-01-21 10:15:00|14792.5|14790.5|14821.4|14819.4|14824.4|14822.4|14792|14790|1847
1642760400000|2022-01-21 10:20:00|14821.5|14819.5|14818|14816|14830.3|14828.3|14815.2|14813.2|1182
1642760700000|2022-01-21 10:25:00|14817.9|14815.9|14820.5|14818.5|14823.4|14821.4|14810.8|14808.8|871
1642761000000|2022-01-21 10:30:00|14820.4|14818.4|14809.2|14807.2|14820.8|14818.8|14805.8|14803.8|934
1642761300000|2022-01-21 10:35:00|14808.8|14806.8|14810.5|14808.5|14818.7|14816.7|14808.2|14806.2|526
1642761600000|2022-01-21 10:40:00|14810.7|14808.7|14819.7|14817.7|14820.8|14818.8|14809.2|14807.2|583
1642761900000|2022-01-21 10:45:00|14819.8|14817.8|14810.2|14808.2|14819.8|14817.8|14800.8|14798.8|672
1642762200000|2022-01-21 10:50:00|14809.8|14807.8|14796.8|14794.8|14811.7|14809.7|14795.8|14793.8|567
1642762500000|2022-01-21 10:55:00|14796.9|14794.9|14813|14811|14815.4|14813.4|14788.7|14786.7|1106
1642762800000|2022-01-21 11:00:00|14812.9|14810.9|14801.2|14799.2|14813|14811|14795.2|14793.2|610
1642763100000|2022-01-21 11:05:00|14801.3|14799.3|14756.5|14754.5|14803|14801|14746|14744|2672
1642763400000|2022-01-21 11:10:00|14756.4|14754.4|14756.9|14754.9|14767|14765|14748.4|14746.4|1116
1642763700000|2022-01-21 11:15:00|14756.8|14754.8|14737.3|14735.3|14758.7|14756.7|14726.9|14724.9|2350
1642764000000|2022-01-21 11:20:00|14737.4|14735.4|14717|14715|14742.9|14740.9|14714.5|14712.5|1705
1642764300000|2022-01-21 11:25:00|14717.4|14715.4|14732.9|14730.9|14735.8|14733.8|14713.9|14711.9|1254
1642764600000|2022-01-21 11:30:00|14733.5|14731.5|14724.2|14722.2|14736.2|14734.2|14715.9|14713.9|1476
1642764900000|2022-01-21 11:35:00|14724|14722|14753|14751|14759.8|14757.8|14723.3|14721.3|2009
1642765200000|2022-01-21 11:40:00|14752.9|14750.9|14743|14741|14753|14751|14735.4|14733.4|1141
1642765500000|2022-01-21 11:45:00|14742.8|14740.8|14726|14724|14743|14741|14714|14712|1948
1642765800000|2022-01-21 11:50:00|14725.9|14723.9|14729|14727|14731|14729|14717.3|14715.3|948
1642766100000|2022-01-21 11:55:00|14729.2|14727.2|14763.3|14761.3|14769.2|14767.2|14727.9|14725.9|2357
1642766400000|2022-01-21 12:00:00|14762.2|14760.2|14726|14724|14764.2|14762.2|14724.3|14722.3|1812
1642766700000|2022-01-21 12:05:00|14726.2|14724.2|14714.3|14712.3|14733.8|14731.8|14702.4|14700.4|2407
1642767000000|2022-01-21 12:10:00|14713.7|14711.7|14718.2|14716.2|14724|14722|14695|14693|2330
1642767300000|2022-01-21 12:15:00|14718.4|14716.4|14735.2|14733.2|14743.3|14741.3|14717.7|14715.7|1442
1642767600000|2022-01-21 12:20:00|14734.9|14732.9|14739|14737|14747.4|14745.4|14734.9|14732.9|1321
1642767900000|2022-01-21 12:25:00|14738.9|14736.9|14727.8|14725.8|14739.3|14737.3|14720.9|14718.9|1214
1642768200000|2022-01-21 12:30:00|14728|14726|14721.3|14719.3|14736.2|14734.2|14714.9|14712.9|1647
1642768500000|2022-01-21 12:35:00|14721.4|14719.4|14737.8|14735.8|14740.8|14738.8|14715.4|14713.4|1087
1642768800000|2022-01-21 12:40:00|14737.7|14735.7|14721|14719|14737.7|14735.7|14717.9|14715.9|682
1642769100000|2022-01-21 12:45:00|14720.8|14718.8|14721.5|14719.5|14736.3|14734.3|14715|14713|1161
1642769400000|2022-01-21 12:50:00|14721.7|14719.7|14713.2|14711.2|14731.2|14729.2|14707.9|14705.9|1124
1642769700000|2022-01-21 12:55:00|14713|14711|14721.9|14719.9|14725.2|14723.2|14703.4|14701.4|1344
1642770000000|2022-01-21 13:00:00|14723|14721|14709.4|14707.4|14725|14723|14705.2|14703.2|1567
1642770300000|2022-01-21 13:05:00|14710.2|14708.2|14723.9|14721.9|14726.3|14724.3|14708.9|14706.9|1590
1642770600000|2022-01-21 13:10:00|14723.7|14721.7|14716.7|14714.7|14729|14727|14698.7|14696.7|2470
1642770900000|2022-01-21 13:15:00|14716.8|14714.8|14728.8|14726.8|14730.7|14728.7|14697.7|14695.7|2663
1642771200000|2022-01-21 13:20:00|14730.3|14728.3|14737.8|14735.8|14742|14740|14720.8|14718.8|2441
1642771500000|2022-01-21 13:25:00|14738.5|14736.5|14736.4|14734.4|14746|14744|14733.3|14731.3|1507
1642771800000|2022-01-21 13:30:00|14736.9|14734.9|14715.5|14713.5|14740.4|14738.4|14712.5|14710.5|1890
1642772100000|2022-01-21 13:35:00|14715.7|14713.7|14746.9|14744.9|14749.8|14747.8|14710.5|14708.5|2157
1642772400000|2022-01-21 13:40:00|14745.8|14743.8|14744.3|14742.3|14755.8|14753.8|14734.7|14732.7|2452
1642772700000|2022-01-21 13:45:00|14742.9|14740.9|14740.7|14738.7|14752.9|14750.9|14735.7|14733.7|1530
1642773000000|2022-01-21 13:50:00|14740.5|14738.5|14733.2|14731.2|14746.5|14744.5|14730.9|14728.9|1382
1642773300000|2022-01-21 13:55:00|14733.3|14731.3|14729.9|14727.9|14737.4|14735.4|14724.9|14722.9|1432
1642773600000|2022-01-21 14:00:00|14729.8|14727.8|14721|14719|14740.8|14738.8|14719.5|14717.5|1670
1642773900000|2022-01-21 14:05:00|14721.2|14719.2|14692|14690|14721.3|14719.3|14688.4|14686.4|3713
1642774200000|2022-01-21 14:10:00|14692.2|14690.2|14708.5|14706.5|14711.7|14709.7|14688|14686|2598
1642774500000|2022-01-21 14:15:00|14708.7|14706.7|14704.3|14702.3|14719.8|14717.8|14697|14695|2296
1642774800000|2022-01-21 14:20:00|14705.2|14703.2|14714.8|14712.8|14716.2|14714.2|14695.8|14693.8|2244
1642775100000|2022-01-21 14:25:00|14712.3|14710.3|14758.3|14756.3|14761|14759|14712.3|14710.3|8298
1642775400000|2022-01-21 14:30:00|14757.8|14756.8|14822|14821|14832.2|14831.2|14721.4|14720.4|27739
1642775700000|2022-01-21 14:35:00|14821.3|14820.3|14763.8|14762.8|14831|14830|14759.2|14758.2|18235
1642776000000|2022-01-21 14:40:00|14762.4|14761.4|14685.3|14684.3|14770.9|14769.9|14682.4|14681.4|16763
1642776300000|2022-01-21 14:45:00|14686.3|14685.3|14738.7|14737.7|14778.4|14777.4|14684.4|14683.4|18772
1642776600000|2022-01-21 14:50:00|14738.2|14737.2|14671.4|14670.4|14754|14753|14667.3|14666.3|12920
1642776900000|2022-01-21 14:55:00|14671|14670|14665.4|14664.4|14699.8|14698.8|14645.7|14644.7|13997
1642777200000|2022-01-21 15:00:00|14664.3|14663.3|14639.5|14638.5|14693.7|14692.7|14621.4|14620.4|16168
1642777500000|2022-01-21 15:05:00|14639|14638|14661.9|14660.9|14691.7|14690.7|14637|14636|13813
1642777800000|2022-01-21 15:10:00|14660.3|14659.3|14611.5|14610.5|14664.6|14663.6|14598|14597|16105
1642778100000|2022-01-21 15:15:00|14611.6|14610.6|14594.8|14593.8|14645.5|14644.5|14588.8|14587.8|11794
1642778400000|2022-01-21 15:20:00|14597.1|14596.1|14597.5|14596.5|14609.6|14608.6|14545.3|14544.3|16831
1642778700000|2022-01-21 15:25:00|14597.3|14596.3|14641.7|14640.7|14672.5|14671.5|14593|14592|15562
1642779000000|2022-01-21 15:30:00|14643|14642|14744.7|14743.7|14753.7|14752.7|14627|14626|16664
1642779300000|2022-01-21 15:35:00|14743.7|14742.7|14715.1|14714.1|14791.7|14790.7|14714.7|14713.7|15640
1642779600000|2022-01-21 15:40:00|14714.6|14713.6|14732.6|14731.6|14741.1|14740.1|14692.5|14691.5|13807
1642779900000|2022-01-21 15:45:00|14732.8|14731.8|14771.8|14770.8|14777.1|14776.1|14700.3|14699.3|11415
1642780200000|2022-01-21 15:50:00|14772.7|14771.7|14815|14814|14828|14827|14771.3|14770.3|18756
1642780500000|2022-01-21 15:55:00|14810.7|14809.7|14775|14774|14828.3|14827.3|14754.1|14753.1|12143
1642780800000|2022-01-21 16:00:00|14776.8|14775.8|14771.6|14770.6|14782.3|14781.3|14742.7|14741.7|9589
1642781100000|2022-01-21 16:05:00|14771.3|14770.3|14820.5|14819.5|14826.3|14825.3|14762.6|14761.6|11928
1642781400000|2022-01-21 16:10:00|14820.8|14819.8|14762.2|14761.2|14827.2|14826.2|14761.3|14760.3|10072
1642781700000|2022-01-21 16:15:00|14762.3|14761.3|14798|14797|14814.3|14813.3|14762.3|14761.3|7850
1642782000000|2022-01-21 16:20:00|14798.3|14797.3|14857.3|14856.3|14870.2|14869.2|14782.5|14781.5|11000
1642782300000|2022-01-21 16:25:00|14855.6|14854.6|14843.1|14842.1|14863.3|14862.3|14821.7|14820.7|7742
1642782600000|2022-01-21 16:30:00|14841.2|14840.2|14822.1|14821.1|14841.2|14840.2|14784|14783|9070
1642782900000|2022-01-21 16:35:00|14821|14820|14739.8|14738.8|14827.8|14826.8|14732.1|14731.1|10115
1642783200000|2022-01-21 16:40:00|14741.3|14740.3|14741.7|14740.7|14751.1|14750.1|14723.2|14722.2|8198
1642783500000|2022-01-21 16:45:00|14742.2|14741.2|14700.7|14699.7|14748.2|14747.2|14679.1|14678.1|10165
1642783800000|2022-01-21 16:50:00|14702.1|14701.1|14672.5|14671.5|14717.7|14716.7|14665.5|14664.5|7957
1642784100000|2022-01-21 16:55:00|14672.1|14671.1|14708.8|14707.8|14717.1|14716.1|14668.5|14667.5|7352
1642784400000|2022-01-21 17:00:00|14709.1|14708.1|14722|14721|14746|14745|14691|14690|8307
1642784700000|2022-01-21 17:05:00|14720.2|14719.2|14714.1|14713.1|14754.2|14753.2|14709.3|14708.3|6906
1642785000000|2022-01-21 17:10:00|14713.7|14712.7|14683.8|14682.8|14718.5|14717.5|14667.8|14666.8|9215
1642785300000|2022-01-21 17:15:00|14682.6|14681.6|14653.7|14652.7|14693.3|14692.3|14645.8|14644.8|7849
1642785600000|2022-01-21 17:20:00|14652|14651|14672.3|14671.3|14674.1|14673.1|14635.6|14634.6|7003
1642785900000|2022-01-21 17:25:00|14671.8|14670.8|14661.3|14660.3|14703.2|14702.2|14655.1|14654.1|6740
1642786200000|2022-01-21 17:30:00|14660.5|14659.5|14670.2|14669.2|14677.1|14676.1|14647|14646|6483
1642786500000|2022-01-21 17:35:00|14670|14669|14650.5|14649.5|14701.7|14700.7|14630|14629|8275
1642786800000|2022-01-21 17:40:00|14650|14649|14646.5|14645.5|14678.1|14677.1|14642.2|14641.2|6161
1642787100000|2022-01-21 17:45:00|14646.3|14645.3|14628.7|14627.7|14678.1|14677.1|14620.2|14619.2|6790
1642787400000|2022-01-21 17:50:00|14629.3|14628.3|14634.6|14633.6|14644.7|14643.7|14617.8|14616.8|5777
1642787700000|2022-01-21 17:55:00|14633.6|14632.6|14659.9|14658.9|14670.5|14669.5|14619.6|14618.6|5697
1642788000000|2022-01-21 18:00:00|14658.2|14657.2|14644.9|14643.9|14684.4|14683.4|14639.3|14638.3|4775
1642788300000|2022-01-21 18:05:00|14644.3|14643.3|14657.1|14656.1|14672.8|14671.8|14643.2|14642.2|5197
1642788600000|2022-01-21 18:10:00|14657.2|14656.2|14697.8|14696.8|14716.1|14715.1|14656.8|14655.8|6876
1642788900000|2022-01-21 18:15:00|14697.9|14696.9|14653.4|14652.4|14698.6|14697.6|14642.8|14641.8|5717
1642789200000|2022-01-21 18:20:00|14653.3|14652.3|14602.9|14601.9|14653.8|14652.8|14597.9|14596.9|8278
1642789500000|2022-01-21 18:25:00|14601.9|14600.9|14614.3|14613.3|14630.4|14629.4|14595.2|14594.2|6052
1642789800000|2022-01-21 18:30:00|14614.2|14613.2|14627.8|14626.8|14643.6|14642.6|14603.8|14602.8|6275
1642790100000|2022-01-21 18:35:00|14627.7|14626.7|14656.3|14655.3|14673.8|14672.8|14613.2|14612.2|6190
1642790400000|2022-01-21 18:40:00|14656.4|14655.4|14664.6|14663.6|14687.7|14686.7|14645.7|14644.7|5355
1642790700000|2022-01-21 18:45:00|14665.3|14664.3|14659.1|14658.1|14674.1|14673.1|14628.9|14627.9|5937
1642791000000|2022-01-21 18:50:00|14659.2|14658.2|14668.1|14667.1|14692.2|14691.2|14646.7|14645.7|5920
1642791300000|2022-01-21 18:55:00|14667.6|14666.6|14624.7|14623.7|14673.1|14672.1|14611.2|14610.2|5716
1642791600000|2022-01-21 19:00:00|14624.6|14623.6|14642.9|14641.9|14650.2|14649.2|14620.1|14619.1|6308
1642791900000|2022-01-21 19:05:00|14643.1|14642.1|14635.4|14634.4|14673.6|14672.6|14629.4|14628.4|4960
1642792200000|2022-01-21 19:10:00|14635.7|14634.7|14638.7|14637.7|14659.8|14658.8|14628.6|14627.6|3692
1642792500000|2022-01-21 19:15:00|14638.6|14637.6|14637.4|14636.4|14662.3|14661.3|14632.2|14631.2|3290
1642792800000|2022-01-21 19:20:00|14637.6|14636.6|14655.4|14654.4|14659.9|14658.9|14618.9|14617.9|4288
1642793100000|2022-01-21 19:25:00|14655.3|14654.3|14578.8|14577.8|14655.3|14654.3|14573.2|14572.2|7565
1642793400000|2022-01-21 19:30:00|14578.7|14577.7|14575.8|14574.8|14592.9|14591.9|14567.6|14566.6|5148
1642793700000|2022-01-21 19:35:00|14576.1|14575.1|14607.7|14606.7|14616.3|14615.3|14557.6|14556.6|8046
1642794000000|2022-01-21 19:40:00|14607.8|14606.8|14594.4|14593.4|14627.2|14626.2|14589.6|14588.6|5163
1642794300000|2022-01-21 19:45:00|14594.6|14593.6|14609.7|14608.7|14617.9|14616.9|14591.9|14590.9|4763
1642794600000|2022-01-21 19:50:00|14609.8|14608.8|14575.1|14574.1|14610.1|14609.1|14569.7|14568.7|5005
1642794900000|2022-01-21 19:55:00|14574.8|14573.8|14527.4|14526.4|14581.9|14580.9|14521.2|14520.2|8429
1642795200000|2022-01-21 20:00:00|14527.6|14526.6|14513.9|14512.9|14549.4|14548.4|14508.1|14507.1|8469
1642795500000|2022-01-21 20:05:00|14513.6|14512.6|14492.9|14491.9|14514.3|14513.3|14475.9|14474.9|9963
1642795800000|2022-01-21 20:10:00|14492.8|14491.8|14491.8|14490.8|14499.3|14498.3|14465.4|14464.4|9185
1642796100000|2022-01-21 20:15:00|14491.2|14490.2|14519.2|14518.2|14545.9|14544.9|14472.9|14471.9|9866
1642796400000|2022-01-21 20:20:00|14519.1|14518.1|14495.1|14494.1|14519.1|14518.1|14473|14472|8258
1642796700000|2022-01-21 20:25:00|14495|14494|14478|14477|14500.9|14499.9|14456.5|14455.5|8778
1642797000000|2022-01-21 20:30:00|14478.1|14477.1|14505.6|14504.6|14542.1|14541.1|14474.4|14473.4|10480
1642797300000|2022-01-21 20:35:00|14505.5|14504.5|14534.1|14533.1|14537|14536|14500.1|14499.1|7600
1642797600000|2022-01-21 20:40:00|14533.4|14532.4|14530.4|14529.4|14589.2|14588.2|14523.6|14522.6|13318
1642797900000|2022-01-21 20:45:00|14530|14529|14527.7|14526.7|14542.1|14541.1|14500.6|14499.6|11311
1642798200000|2022-01-21 20:50:00|14526.4|14525.4|14445.5|14444.5|14527.7|14526.7|14439.4|14438.4|14544
1642798500000|2022-01-21 20:55:00|14446.5|14445.5|14431.4|14430.4|14499.7|14498.7|14430|14429|24361
1642798800000|2022-01-21 21:00:00|14429.6|14428.6|14458.1|14456.1|14466.2|14464.2|14429.6|14428.1|13014
1642799100000|2022-01-21 21:05:00|14458.4|14456.4|14435.5|14433.5|14459.9|14457.9|14431.9|14429.9|3631
1642799400000|2022-01-21 21:10:00|14435.4|14433.4|14436.9|14434.9|14447.2|14445.2|14423.9|14421.9|3129
1642799700000|2022-01-21 21:15:00|14436.2|14434.2|14442.2|14440.2|14446.4|14444.4|14427.7|14425.7|997
1642800000000|2022-01-21 21:20:00|14442.4|14440.4|14437.4|14435.4|14443.6|14441.6|14434|14432|503
1642800300000|2022-01-21 21:25:00|14437.9|14435.9|14429.1|14427.1|14438|14436|14428|14426|493
1642800600000|2022-01-21 21:30:00|14429.4|14427.4|14431.4|14429.4|14435.4|14433.4|14428.5|14426.5|520
1642800900000|2022-01-21 21:35:00|14431.5|14429.5|14434|14432|14435.4|14433.4|14427.4|14425.4|517
1642801200000|2022-01-21 21:40:00|14434.1|14432.1|14442.1|14440.1|14442.1|14440.1|14430.9|14428.9|659
1642801500000|2022-01-21 21:45:00|14442.2|14440.2|14441.2|14439.2|14443|14441|14439.5|14437.5|567
1642801800000|2022-01-21 21:50:00|14441.4|14439.4|14433.9|14431.9|14441.7|14439.7|14433.9|14431.9|372
1642802100000|2022-01-21 21:55:00|14434|14432|14427.4|14422.4|14435.1|14433.1|14424.6|14421.8|516
1642978800000|2022-01-23 23:00:00|14412.1|14410.1|14456.7|14454.7|14469.2|14467.2|14394|14392|4792
1642979100000|2022-01-23 23:05:00|14455.9|14453.9|14490.4|14488.4|14491.6|14489.6|14442.2|14440.2|2597
1642979400000|2022-01-23 23:10:00|14490|14488|14497.9|14495.9|14503.1|14501.1|14465.5|14463.5|3210
1642979700000|2022-01-23 23:15:00|14497.7|14495.7|14538.5|14536.5|14541.4|14539.4|14497.2|14495.2|2918
1642980000000|2022-01-23 23:20:00|14539|14537|14539.9|14537.9|14548.2|14546.2|14529.6|14527.6|2296
1642980300000|2022-01-23 23:25:00|14540|14538|14523.9|14521.9|14543.6|14541.6|14516.5|14514.5|2431
1642980600000|2022-01-23 23:30:00|14524.6|14522.6|14531.1|14529.1|14541.7|14539.7|14507.9|14505.9|2199
1642980900000|2022-01-23 23:35:00|14531.4|14529.4|14541.2|14539.2|14542.1|14540.1|14531.4|14529.4|1211
1642981200000|2022-01-23 23:40:00|14541.6|14539.6|14541.4|14539.4|14543|14541|14532.2|14530.2|910
1642981500000|2022-01-23 23:45:00|14540.9|14538.9|14546.9|14544.9|14554.5|14552.5|14539.2|14537.2|1587
1642981800000|2022-01-23 23:50:00|14547|14545|14572.5|14570.5|14577.7|14575.7|14542|14540|2053
1642982100000|2022-01-23 23:55:00|14571.9|14569.9|14565.6|14563.6|14577.7|14575.7|14547|14545|1691
1642982400000|2022-01-24 00:00:00|14564.9|14562.9|14555.2|14553.2|14569.1|14567.1|14538.7|14536.7|1662
1642982700000|2022-01-24 00:05:00|14555.1|14553.1|14534.9|14532.9|14557.5|14555.5|14531|14529|1653
1642983000000|2022-01-24 00:10:00|14537.4|14535.4|14546.1|14544.1|14552.6|14550.6|14533.9|14531.9|1072
1642983300000|2022-01-24 00:15:00|14546.2|14544.2|14554.4|14552.4|14570.7|14568.7|14543.5|14541.5|1840
1642983600000|2022-01-24 00:20:00|14554.2|14552.2|14557.4|14555.4|14564.2|14562.2|14552.1|14550.1|862
1642983900000|2022-01-24 00:25:00|14558|14556|14564.6|14562.6|14573.2|14571.2|14555.6|14553.6|1039
1642984200000|2022-01-24 00:30:00|14564.9|14562.9|14554.2|14552.2|14564.9|14562.9|14552.4|14550.4|881
1642984500000|2022-01-24 00:35:00|14554.4|14552.4|14538.2|14536.2|14557.7|14555.7|14535|14533|1128
1642984800000|2022-01-24 00:40:00|14537.9|14535.9|14537.2|14535.2|14547.9|14545.9|14531.6|14529.6|1180
1642985100000|2022-01-24 00:45:00|14537.4|14535.4|14547.6|14545.6|14548.5|14546.5|14528.9|14526.9|1088
1642985400000|2022-01-24 00:50:00|14547.7|14545.7|14549.2|14547.2|14556.1|14554.1|14540.7|14538.7|865
1642985700000|2022-01-24 00:55:00|14549.4|14547.4|14550.6|14548.6|14557.5|14555.5|14545.5|14543.5|506
1642986000000|2022-01-24 01:00:00|14550.4|14548.4|14564.2|14562.2|14570.4|14568.4|14539.9|14537.9|1627
1642986300000|2022-01-24 01:05:00|14564.5|14562.5|14567.5|14565.5|14573.4|14571.4|14560.2|14558.2|1320
1642986600000|2022-01-24 01:10:00|14567.7|14565.7|14561.5|14559.5|14570.7|14568.7|14557.6|14555.6|824
1642986900000|2022-01-24 01:15:00|14561.6|14559.6|14586.4|14584.4|14587.7|14585.7|14553.6|14551.6|1878
1642987200000|2022-01-24 01:20:00|14586.2|14584.2|14576|14574|14586.5|14584.5|14574.1|14572.1|851
1642987500000|2022-01-24 01:25:00|14576.2|14574.2|14571.7|14569.7|14577.6|14575.6|14568.4|14566.4|750
1642987800000|2022-01-24 01:30:00|14571.6|14569.6|14587.5|14585.5|14595|14593|14564.2|14562.2|1675
1642988100000|2022-01-24 01:35:00|14587.2|14585.2|14577.7|14575.7|14591.2|14589.2|14574.7|14572.7|910
1642988400000|2022-01-24 01:40:00|14577.9|14575.9|14563.2|14561.2|14582.7|14580.7|14560.1|14558.1|943
1642988700000|2022-01-24 01:45:00|14563.4|14561.4|14580.7|14578.7|14582.6|14580.6|14553.1|14551.1|1372
1642989000000|2022-01-24 01:50:00|14580.9|14578.9|14582.7|14580.7|14586.7|14584.7|14573.4|14571.4|1147
1642989300000|2022-01-24 01:55:00|14582.9|14580.9|14577.5|14575.5|14585|14583|14570|14568|671
1642989600000|2022-01-24 02:00:00|14577.6|14575.6|14568.6|14566.6|14587|14585|14565.5|14563.5|677
1642989900000|2022-01-24 02:05:00|14568.5|14566.5|14574.1|14572.1|14576.6|14574.6|14564.4|14562.4|671
1642990200000|2022-01-24 02:10:00|14574.2|14572.2|14577.1|14575.1|14579.5|14577.5|14571.1|14569.1|820
1642990500000|2022-01-24 02:15:00|14576.1|14574.1|14562.7|14560.7|14589.7|14587.7|14560.1|14558.1|1345
1642990800000|2022-01-24 02:20:00|14563.1|14561.1|14547.6|14545.6|14566.6|14564.6|14547.6|14545.6|825
1642991100000|2022-01-24 02:25:00|14547.7|14545.7|14559.4|14557.4|14561.9|14559.9|14543.6|14541.6|970
1642991400000|2022-01-24 02:30:00|14559.1|14557.1|14554.2|14552.2|14564.1|14562.1|14554|14552|447
1642991700000|2022-01-24 02:35:00|14554.1|14552.1|14568.9|14566.9|14569.4|14567.4|14553.9|14551.9|445
1642992000000|2022-01-24 02:40:00|14568|14566|14569.9|14567.9|14571.7|14569.7|14558.1|14556.1|700
1642992300000|2022-01-24 02:45:00|14569.7|14567.7|14563.2|14561.2|14572.5|14570.5|14562.1|14560.1|325
1642992600000|2022-01-24 02:50:00|14562.7|14560.7|14549.6|14547.6|14562.7|14560.7|14546|14544|708
1642992900000|2022-01-24 02:55:00|14549.7|14547.7|14544.6|14542.6|14553.6|14551.6|14543|14541|555
1642993200000|2022-01-24 03:00:00|14545.1|14543.1|14552.6|14550.6|14560|14558|14543|14541|916
1642993500000|2022-01-24 03:05:00|14551.1|14549.1|14554.5|14552.5|14556.7|14554.7|14549.7|14547.7|310
1642993800000|2022-01-24 03:10:00|14554|14552|14561.5|14559.5|14566.9|14564.9|14553.4|14551.4|712
1642994100000|2022-01-24 03:15:00|14561.6|14559.6|14559.1|14557.1|14566.6|14564.6|14558.1|14556.1|171
1642994400000|2022-01-24 03:20:00|14559.2|14557.2|14555.6|14553.6|14561.7|14559.7|14552.1|14550.1|0
1642994700000|2022-01-24 03:25:00|14555.7|14553.7|14565|14563|14573.7|14571.7|14555.7|14553.7|0
1642995000000|2022-01-24 03:30:00|14566.1|14564.1|14566.1|14564.1|14571.1|14569.1|14562.6|14560.6|0
1642995300000|2022-01-24 03:35:00|14566.2|14564.2|14572.2|14570.2|14573.2|14571.2|14565.1|14563.1|0
1642995600000|2022-01-24 03:40:00|14572.1|14570.1|14568|14566|14573.2|14571.2|14566.1|14564.1|0
1642995900000|2022-01-24 03:45:00|14568.1|14566.1|14570|14568|14571.5|14569.5|14566.4|14564.4|0
1642996200000|2022-01-24 03:50:00|14570.4|14568.4|14571.7|14569.7|14574.7|14572.7|14569.2|14567.2|0
1642996500000|2022-01-24 03:55:00|14571.9|14569.9|14559.1|14557.1|14572|14570|14558.9|14556.9|0
1642996800000|2022-01-24 04:00:00|14559.2|14557.2|14563.7|14561.7|14568.1|14566.1|14557.7|14555.7|0
1642997100000|2022-01-24 04:05:00|14563.6|14561.6|14558.2|14556.2|14570|14568|14557|14555|0
1642997400000|2022-01-24 04:10:00|14558.4|14556.4|14560.1|14558.1|14563.6|14561.6|14556.6|14554.6|0
1642997700000|2022-01-24 04:15:00|14560.2|14558.2|14555.7|14553.7|14562.4|14560.4|14554.9|14552.9|0
1642998000000|2022-01-24 04:20:00|14555.6|14553.6|14553|14551|14562.1|14560.1|14548.7|14546.7|0
1642998300000|2022-01-24 04:25:00|14553.6|14551.6|14556.2|14554.2|14558.4|14556.4|14547.4|14545.4|0
1642998600000|2022-01-24 04:30:00|14555.6|14553.6|14558|14556|14563.6|14561.6|14554.4|14552.4|0
1642998900000|2022-01-24 04:35:00|14557.2|14555.2|14559.1|14557.1|14561.1|14559.1|14556|14554|0
1642999200000|2022-01-24 04:40:00|14559|14557|14554.2|14552.2|14560.2|14558.2|14553|14551|0
1642999500000|2022-01-24 04:45:00|14554.4|14552.4|14549.6|14547.6|14559.4|14557.4|14548.2|14546.2|0
1642999800000|2022-01-24 04:50:00|14549.7|14547.7|14545.5|14543.5|14550.5|14548.5|14544.5|14542.5|0
1643000100000|2022-01-24 04:55:00|14545.6|14543.6|14551.2|14549.2|14551.5|14549.5|14544.5|14542.5|0
1643000400000|2022-01-24 05:00:00|14551.4|14549.4|14554.6|14552.6|14554.9|14552.9|14548.1|14546.1|0
1643000700000|2022-01-24 05:05:00|14554.5|14552.5|14556.6|14554.6|14559|14557|14551|14549|0
1643001000000|2022-01-24 05:10:00|14556.7|14554.7|14551.9|14549.9|14559.5|14557.5|14550.7|14548.7|0
1643001300000|2022-01-24 05:15:00|14552|14550|14560.9|14558.9|14562.7|14560.7|14550.7|14548.7|0
1643001600000|2022-01-24 05:20:00|14561|14559|14567.4|14565.4|14568.6|14566.6|14560.6|14558.6|0
1643001900000|2022-01-24 05:25:00|14566.7|14564.7|14565.6|14563.6|14570.5|14568.5|14565.2|14563.2|0
1643002200000|2022-01-24 05:30:00|14565.7|14563.7|14565.6|14563.6|14572.6|14570.6|14562.4|14560.4|0
1643002500000|2022-01-24 05:35:00|14565.5|14563.5|14564.7|14562.7|14566.5|14564.5|14561.7|14559.7|0
1643002800000|2022-01-24 05:40:00|14564.6|14562.6|14564.5|14562.5|14567.4|14565.4|14561.7|14559.7|0
1643003100000|2022-01-24 05:45:00|14564.4|14562.4|14559.7|14557.7|14566|14564|14558.1|14556.1|0
1643003400000|2022-01-24 05:50:00|14560|14558|14562.4|14560.4|14567.1|14565.1|14559.1|14557.1|0
1643003700000|2022-01-24 05:55:00|14562.5|14560.5|14564|14562|14566|14564|14559.1|14557.1|0
1643004000000|2022-01-24 06:00:00|14563.9|14561.9|14550.1|14548.1|14563.9|14561.9|14546.7|14544.7|13177
1643004300000|2022-01-24 06:05:00|14550.4|14548.4|14561.4|14559.4|14561.7|14559.7|14550.4|14548.4|428
1643004600000|2022-01-24 06:10:00|14561.2|14559.2|14565.5|14563.5|14566.7|14564.7|14560.9|14558.9|368
1643004900000|2022-01-24 06:15:00|14565.7|14563.7|14564.7|14562.7|14569.4|14567.4|14564.1|14562.1|281
1643005200000|2022-01-24 06:20:00|14565.4|14563.4|14566.5|14564.5|14567.6|14565.6|14562.5|14560.5|274
1643005500000|2022-01-24 06:25:00|14567.2|14565.2|14564.1|14562.1|14569|14567|14562.9|14560.9|255
1643005800000|2022-01-24 06:30:00|14564.2|14562.2|14564.9|14562.9|14567.6|14565.6|14563|14561|176
1643006100000|2022-01-24 06:35:00|14564.6|14562.6|14563.4|14561.4|14573.1|14571.1|14561.7|14559.7|621
1643006400000|2022-01-24 06:40:00|14562.5|14560.5|14560.5|14558.5|14564|14562|14557.9|14555.9|343
1643006700000|2022-01-24 06:45:00|14560.4|14558.4|14554.1|14552.1|14561.2|14559.2|14551.6|14549.6|326
1643007000000|2022-01-24 06:50:00|14554.2|14552.2|14550.6|14548.6|14554.6|14552.6|14546.5|14544.5|457
1643007300000|2022-01-24 06:55:00|14550.2|14548.2|14552.2|14550.2|14557.7|14555.7|14550.1|14548.1|424
1643007600000|2022-01-24 07:00:00|14552.9|14550.9|14520.7|14518.7|14553.4|14551.4|14517.5|14515.5|2047
1643007900000|2022-01-24 07:05:00|14521|14519|14527.1|14525.1|14531.2|14529.2|14517.6|14515.6|1104
1643008200000|2022-01-24 07:10:00|14527.2|14525.2|14522.6|14520.6|14531.6|14529.6|14519.2|14517.2|962
1643008500000|2022-01-24 07:15:00|14522.7|14520.7|14503.2|14501.2|14528.1|14526.1|14503.1|14501.1|1402
1643008800000|2022-01-24 07:20:00|14502.7|14500.7|14508.9|14506.9|14509.1|14507.1|14487.5|14485.5|2164
1643009100000|2022-01-24 07:25:00|14509|14507|14520.5|14518.5|14528.5|14526.5|14503.9|14501.9|1329
1643009400000|2022-01-24 07:30:00|14521.4|14519.4|14517.9|14515.9|14522.7|14520.7|14514.5|14512.5|758
1643009700000|2022-01-24 07:35:00|14517.6|14515.6|14501.7|14499.7|14520.1|14518.1|14500.2|14498.2|817
1643010000000|2022-01-24 07:40:00|14501.6|14499.6|14515.4|14513.4|14517.1|14515.1|14500.2|14498.2|816
1643010300000|2022-01-24 07:45:00|14515.2|14513.2|14503.2|14501.2|14519.7|14517.7|14500.4|14498.4|791
1643010600000|2022-01-24 07:50:00|14503.6|14501.6|14512.5|14510.5|14515.2|14513.2|14496.7|14494.7|1138
1643010900000|2022-01-24 07:55:00|14512.4|14510.4|14528.5|14526.5|14537.7|14535.7|14510.6|14508.6|2084
1643011200000|2022-01-24 08:00:00|14528.6|14526.6|14540.2|14538.2|14545.7|14543.7|14520.5|14518.5|2220
1643011500000|2022-01-24 08:05:00|14541.4|14539.4|14547.9|14545.9|14549.2|14547.2|14526|14524|1622
1643011800000|2022-01-24 08:10:00|14546.9|14544.9|14561.2|14559.2|14563.9|14561.9|14540.7|14538.7|2193
1643012100000|2022-01-24 08:15:00|14561.4|14559.4|14576.2|14574.2|14586.7|14584.7|14555.6|14553.6|2837
1643012400000|2022-01-24 08:20:00|14576.4|14574.4|14576.5|14574.5|14589.5|14587.5|14572.2|14570.2|1715
1643012700000|2022-01-24 08:25:00|14576.6|14574.6|14578.6|14576.6|14583.7|14581.7|14563.5|14561.5|1932
1643013000000|2022-01-24 08:30:00|14578.5|14576.5|14564|14562|14583.1|14581.1|14561|14559|1440
1643013300000|2022-01-24 08:35:00|14563.5|14561.5|14570|14568|14571.2|14569.2|14558.1|14556.1|1089
1643013600000|2022-01-24 08:40:00|14569.9|14567.9|14555.2|14553.2|14578.9|14576.9|14553.4|14551.4|1450
1643013900000|2022-01-24 08:45:00|14556.4|14554.4|14565.9|14563.9|14579.4|14577.4|14552.2|14550.2|2074
1643014200000|2022-01-24 08:50:00|14565.7|14563.7|14531.6|14529.6|14568.1|14566.1|14531.2|14529.2|1593
1643014500000|2022-01-24 08:55:00|14531.7|14529.7|14506.7|14504.7|14532.4|14530.4|14496.9|14494.9|2462
1643014800000|2022-01-24 09:00:00|14506.9|14504.9|14509.6|14507.6|14517.9|14515.9|14490.7|14488.7|2152
1643015100000|2022-01-24 09:05:00|14509.4|14507.4|14513.6|14511.6|14528|14526|14497.7|14495.7|1973
1643015400000|2022-01-24 09:10:00|14513.7|14511.7|14503.6|14501.6|14516.5|14514.5|14496.6|14494.6|1545
1643015700000|2022-01-24 09:15:00|14503.5|14501.5|14477.7|14475.7|14503.5|14501.5|14472.2|14470.2|2441
1643016000000|2022-01-24 09:20:00|14478.7|14476.7|14467.4|14465.4|14481.1|14479.1|14461.4|14459.4|1890
1643016300000|2022-01-24 09:25:00|14467.2|14465.2|14478.1|14476.1|14490.2|14488.2|14467.2|14465.2|1681
1643016600000|2022-01-24 09:30:00|14478.2|14476.2|14481.5|14479.5|14490.5|14488.5|14473.7|14471.7|973
1643016900000|2022-01-24 09:35:00|14481.6|14479.6|14477|14475|14497.2|14495.2|14475.5|14473.5|1246
1643017200000|2022-01-24 09:40:00|14476.9|14474.9|14473|14471|14487.5|14485.5|14467.2|14465.2|1420
1643017500000|2022-01-24 09:45:00|14473.1|14471.1|14462.9|14460.9|14473.1|14471.1|14441.5|14439.5|2340
1643017800000|2022-01-24 09:50:00|14462.6|14460.6|14463.5|14461.5|14481.4|14479.4|14458|14456|1799
1643018100000|2022-01-24 09:55:00|14463.4|14461.4|14470|14468|14478.7|14476.7|14460.2|14458.2|1000
1643018400000|2022-01-24 10:00:00|14470.1|14468.1|14443.1|14441.1|14470.1|14468.1|14433|14431|2043
1643018700000|2022-01-24 10:05:00|14443.5|14441.5|14428.7|14426.7|14454.9|14452.9|14419.9|14417.9|2313
1643019000000|2022-01-24 10:10:00|14428.9|14426.9|14401.1|14399.1|14429.2|14427.2|14388.2|14386.2|3530
1643019300000|2022-01-24 10:15:00|14400.9|14398.9|14386.9|14384.9|14408.4|14406.4|14374.6|14372.6|2928
1643019600000|2022-01-24 10:20:00|14385.9|14383.9|14358.4|14356.4|14399|14397|14355.1|14353.1|2902
1643019900000|2022-01-24 10:25:00|14358.1|14356.1|14336.5|14334.5|14372.5|14370.5|14332.9|14330.9|2916
1643020200000|2022-01-24 10:30:00|14336.4|14334.4|14360|14358|14372.7|14370.7|14335.9|14333.9|2669
1643020500000|2022-01-24 10:35:00|14360.5|14358.5|14354.5|14352.5|14368.9|14366.9|14349.9|14347.9|1418
1643020800000|2022-01-24 10:40:00|14354.6|14352.6|14324.5|14322.5|14362.7|14360.7|14307.4|14305.4|3824
1643021100000|2022-01-24 10:45:00|14324.6|14322.6|14331.2|14329.2|14348.7|14346.7|14318.9|14316.9|2834
1643021400000|2022-01-24 10:50:00|14331.6|14329.6|14339.1|14337.1|14346|14344|14322.5|14320.5|2094
1643021700000|2022-01-24 10:55:00|14338.6|14336.6|14355.7|14353.7|14362.9|14360.9|14334.6|14332.6|2294
1643022000000|2022-01-24 11:00:00|14355.1|14353.1|14367.9|14365.9|14375.9|14373.9|14353.7|14351.7|2293
1643022300000|2022-01-24 11:05:00|14367.2|14365.2|14403|14401|14403.5|14401.5|14367.2|14365.2|2431
1643022600000|2022-01-24 11:10:00|14403.1|14401.1|14413.7|14411.7|14418.4|14416.4|14401|14399|2372
1643022900000|2022-01-24 11:15:00|14412.7|14410.7|14375|14373|14427|14425|14370.7|14368.7|3414
1643023200000|2022-01-24 11:20:00|14374.6|14372.6|14387.9|14385.9|14392.2|14390.2|14367.5|14365.5|1617
1643023500000|2022-01-24 11:25:00|14388.9|14386.9|14371.7|14369.7|14402|14400|14366.1|14364.1|2091
1643023800000|2022-01-24 11:30:00|14372.1|14370.1|14362.4|14360.4|14380.5|14378.5|14356|14354|1587
1643024100000|2022-01-24 11:35:00|14362.7|14360.7|14382.2|14380.2|14389.4|14387.4|14350.4|14348.4|2099
1643024400000|2022-01-24 11:40:00|14381.9|14379.9|14383|14381|14401.5|14399.5|14381.1|14379.1|1849
1643024700000|2022-01-24 11:45:00|14383.1|14381.1|14410.9|14408.9|14415.2|14413.2|14382.6|14380.6|2155
1643025000000|2022-01-24 11:50:00|14410.6|14408.6|14396.9|14394.9|14419.1|14417.1|14393.1|14391.1|1519
1643025300000|2022-01-24 11:55:00|14397|14395|14414.7|14412.7|14414.7|14412.7|14396|14394|1310
1643025600000|2022-01-24 12:00:00|14414.4|14412.4|14372.4|14370.4|14420.9|14418.9|14369.1|14367.1|2315
1643025900000|2022-01-24 12:05:00|14372.5|14370.5|14367.6|14365.6|14391.7|14389.7|14357.6|14355.6|1857
1643026200000|2022-01-24 12:10:00|14367.5|14365.5|14368|14366|14380.6|14378.6|14355|14353|1389
1643026500000|2022-01-24 12:15:00|14367.9|14365.9|14363.4|14361.4|14386.9|14384.9|14359.2|14357.2|1475
1643026800000|2022-01-24 12:20:00|14363.2|14361.2|14358.5|14356.5|14364.6|14362.6|14336.4|14334.4|2283
1643027100000|2022-01-24 12:25:00|14357.5|14355.5|14352.5|14350.5|14372.4|14370.4|14351.6|14349.6|1946
1643027400000|2022-01-24 12:30:00|14352.7|14350.7|14334.5|14332.5|14369|14367|14333.2|14331.2|1950
1643027700000|2022-01-24 12:35:00|14334.4|14332.4|14332.4|14330.4|14350.6|14348.6|14327.4|14325.4|2119
1643028000000|2022-01-24 12:40:00|14332.5|14330.5|14310.6|14308.6|14337|14335|14309|14307|2000
1643028300000|2022-01-24 12:45:00|14310.7|14308.7|14319.5|14317.5|14337.2|14335.2|14310.1|14308.1|2242
1643028600000|2022-01-24 12:50:00|14319.9|14317.9|14314|14312|14322.4|14320.4|14297.5|14295.5|2628
1643028900000|2022-01-24 12:55:00|14317.7|14315.7|14310.6|14308.6|14325.2|14323.2|14306|14304|2165
1643029200000|2022-01-24 13:00:00|14310.9|14308.9|14274|14272|14313.2|14311.2|14262|14260|5673
1643029500000|2022-01-24 13:05:00|14274.4|14272.4|14284.6|14282.6|14288.4|14286.4|14263|14261|3393
1643029800000|2022-01-24 13:10:00|14284.5|14282.5|14271.9|14269.9|14288.1|14286.1|14254.4|14252.4|3492
1643030100000|2022-01-24 13:15:00|14271.7|14269.7|14251.5|14249.5|14281|14279|14246.7|14244.7|3977
1643030400000|2022-01-24 13:20:00|14251.6|14249.6|14223.9|14221.9|14261|14259|14221.6|14219.6|4547
1643030700000|2022-01-24 13:25:00|14224.9|14222.9|14231|14229|14243.9|14241.9|14219.6|14217.6|3906
1643031000000|2022-01-24 13:30:00|14231.9|14229.9|14228.4|14226.4|14235.6|14233.6|14216.7|14214.7|3346
1643031300000|2022-01-24 13:35:00|14228.6|14226.6|14209.6|14207.6|14229.1|14227.1|14188.7|14186.7|5478
1643031600000|2022-01-24 13:40:00|14210|14208|14214.1|14212.1|14222.9|14220.9|14191|14189|3364
1643031900000|2022-01-24 13:45:00|14214|14212|14226.1|14224.1|14236.5|14234.5|14209.7|14207.7|3310
1643032200000|2022-01-24 13:50:00|14226.2|14224.2|14228.5|14226.5|14246.5|14244.5|14214.6|14212.6|2772
1643032500000|2022-01-24 13:55:00|14228.6|14226.6|14183.1|14181.1|14236.1|14234.1|14181|14179|4576
1643032800000|2022-01-24 14:00:00|14182.6|14180.6|14178|14176|14183.7|14181.7|14149.6|14147.6|7019
1643033100000|2022-01-24 14:05:00|14178.2|14176.2|14131.2|14129.2|14180.4|14178.4|14121|14119|5690
1643033400000|2022-01-24 14:10:00|14131.5|14129.5|14179.9|14177.9|14180.6|14178.6|14129.6|14127.6|5176
1643033700000|2022-01-24 14:15:00|14179.7|14177.7|14187|14185|14205.4|14203.4|14176.6|14174.6|5139
1643034000000|2022-01-24 14:20:00|14186.7|14184.7|14183.9|14181.9|14192|14190|14168.9|14166.9|3735
1643034300000|2022-01-24 14:25:00|14184|14182|14203.2|14201.2|14213.7|14211.7|14167.7|14165.7|6203
1643034600000|2022-01-24 14:30:00|14202.7|14201.7|14203.9|14202.9|14241.4|14240.4|14158.6|14157.6|32299
1643034900000|2022-01-24 14:35:00|14203|14202|14256.7|14255.7|14269.7|14268.7|14185.6|14184.6|26265
1643035200000|2022-01-24 14:40:00|14257.2|14256.2|14150.7|14149.7|14277.5|14276.5|14133.4|14132.4|23327
1643035500000|2022-01-24 14:45:00|14150.9|14149.9|14152.6|14151.6|14202.6|14201.6|14117.7|14116.7|20040
1643035800000|2022-01-24 14:50:00|14152.5|14151.5|14143.2|14142.2|14170|14169|14067.2|14066.2|24142
1643036100000|2022-01-24 14:55:00|14142.6|14141.6|14112|14111|14214.4|14213.4|14112|14111|19871
1643036400000|2022-01-24 15:00:00|14111.1|14110.1|14100.6|14099.6|14182.7|14181.7|14095.5|14094.5|18189
1643036700000|2022-01-24 15:05:00|14100.9|14099.9|14053.6|14052.6|14125.4|14124.4|14048.5|14047.5|17036
1643037000000|2022-01-24 15:10:00|14052.9|14051.9|14083.1|14082.1|14097.2|14096.2|14001.9|14000.9|21124
1643037300000|2022-01-24 15:15:00|14082.4|14081.4|13995|13994|14092.5|14091.5|13992.4|13991.4|13776
1643037600000|2022-01-24 15:20:00|13994.9|13993.9|14101.9|14100.9|14104.7|14103.7|13993.5|13992.5|15442
1643037900000|2022-01-24 15:25:00|14102.4|14101.4|14096.9|14095.9|14146.7|14145.7|14076.4|14075.4|14476
1643038200000|2022-01-24 15:30:00|14096.4|14095.4|14140.7|14139.7|14163.1|14162.1|14089|14088|12174
1643038500000|2022-01-24 15:35:00|14140.6|14139.6|14124.9|14123.9|14180.2|14179.2|14099.1|14098.1|13622
1643038800000|2022-01-24 15:40:00|14122.5|14121.5|14156|14155|14160.6|14159.6|14084.6|14083.6|11743
1643039100000|2022-01-24 15:45:00|14152.7|14151.7|14059.4|14058.4|14159.5|14158.5|14032.4|14031.4|14941
1643039400000|2022-01-24 15:50:00|14058.9|14057.9|14148.7|14147.7|14149.4|14148.4|14035.5|14034.5|12939
1643039700000|2022-01-24 15:55:00|14149.6|14148.6|14103.6|14102.6|14159.2|14158.2|14087.1|14086.1|12121
1643040000000|2022-01-24 16:00:00|14103.7|14102.7|14059.2|14058.2|14104.6|14103.6|14047.7|14046.7|11319
1643040300000|2022-01-24 16:05:00|14057.6|14056.6|14040|14039|14068.1|14067.1|14029|14028|9275
1643040600000|2022-01-24 16:10:00|14040.7|14039.7|14028|14027|14054.5|14053.5|13994.9|13993.9|11147
1643040900000|2022-01-24 16:15:00|14027.6|14026.6|14027.5|14026.5|14064|14063|14001.2|14000.2|9749
1643041200000|2022-01-24 16:20:00|14026|14025|14021.5|14020.5|14072.2|14071.2|14004.2|14003.2|9622
1643041500000|2022-01-24 16:25:00|14021.6|14020.6|14039.2|14038.2|14048|14047|13994.7|13993.7|8885
1643041800000|2022-01-24 16:30:00|14038.4|14037.4|14010.6|14009.6|14052|14051|13997.4|13996.4|8753
1643042100000|2022-01-24 16:35:00|14010.5|14009.5|13964|13963|14024.2|14023.2|13945.5|13944.5|12972
1643042400000|2022-01-24 16:40:00|13964.6|13963.6|13923|13922|13969.2|13968.2|13906|13905|11909
1643042700000|2022-01-24 16:45:00|13923.1|13922.1|13835.9|13834.9|13941.4|13940.4|13835.9|13834.9|14312
1643043000000|2022-01-24 16:50:00|13837|13836|13924.1|13923.1|13931.1|13930.1|13832.9|13831.9|13784
1643043300000|2022-01-24 16:55:00|13924|13923|13948.6|13947.6|13950.9|13949.9|13904.1|13903.1|10641
1643043600000|2022-01-24 17:00:00|13948.2|13947.2|13889.1|13888.1|13948.4|13947.4|13879.9|13878.9|9118
1643043900000|2022-01-24 17:05:00|13889.4|13888.4|13831|13830|13899.1|13898.1|13822.1|13821.1|10096
1643044200000|2022-01-24 17:10:00|13831.1|13830.1|13797.5|13796.5|13852.2|13851.2|13768.9|13767.9|14041
1643044500000|2022-01-24 17:15:00|13797.6|13796.6|13757|13756|13801.2|13800.2|13721.4|13720.4|13062
1643044800000|2022-01-24 17:20:00|13756.9|13755.9|13774.6|13773.6|13817.7|13816.7|13733.9|13732.9|12660
1643045100000|2022-01-24 17:25:00|13774.2|13773.2|13805|13804|13831|13830|13727.4|13726.4|11975
1643045400000|2022-01-24 17:30:00|13804|13803|13825.4|13824.4|13830|13829|13778.9|13777.9|9152
1643045700000|2022-01-24 17:35:00|13825.9|13824.9|13809.5|13808.5|13825.9|13824.9|13764.9|13763.9|8397
1643046000000|2022-01-24 17:40:00|13809.7|13808.7|13867.5|13866.5|13874.1|13873.1|13769.5|13768.5|11840
1643046300000|2022-01-24 17:45:00|13868|13867|13893.4|13892.4|13908.4|13907.4|13861.4|13860.4|9702
1643046600000|2022-01-24 17:50:00|13892.9|13891.9|13953.7|13952.7|13958|13957|13855|13854|13224
1643046900000|2022-01-24 17:55:00|13953|13952|13936.7|13935.7|13980.4|13979.4|13925.4|13924.4|11308
1643047200000|2022-01-24 18:00:00|13935.5|13934.5|13977.1|13976.1|13978.9|13977.9|13913.6|13912.6|8631
1643047500000|2022-01-24 18:05:00|13976.6|13975.6|14021.2|14020.2|14053.9|14052.9|13956.5|13955.5|12671
1643047800000|2022-01-24 18:10:00|14022.9|14021.9|14067.9|14066.9|14073.1|14072.1|14014.7|14013.7|8546
1643048100000|2022-01-24 18:15:00|14067.5|14066.5|14106|14105|14117.5|14116.5|14052.6|14051.6|11085
1643048400000|2022-01-24 18:20:00|14104.2|14103.2|14012|14011|14115|14114|14007|14006|10862
1643048700000|2022-01-24 18:25:00|14011.7|14010.7|13984.9|13983.9|14043|14042|13977.4|13976.4|10369
1643049000000|2022-01-24 18:30:00|13984.7|13983.7|14072.2|14071.2|14078.5|14077.5|13979.5|13978.5|9458
1643049300000|2022-01-24 18:35:00|14072.1|14071.1|14078.4|14077.4|14086|14085|14003.1|14002.1|8269
1643049600000|2022-01-24 18:40:00|14078.2|14077.2|14044.1|14043.1|14083.1|14082.1|14023.5|14022.5|7827
1643049900000|2022-01-24 18:45:00|14043|14042|14141.7|14140.7|14143.7|14142.7|14040.6|14039.6|10150
1643050200000|2022-01-24 18:50:00|14141.4|14140.4|14164.6|14163.6|14172|14171|14128.9|14127.9|9846
1643050500000|2022-01-24 18:55:00|14165|14164|14191.1|14190.1|14194.4|14193.4|14144.6|14143.6|8349
1643050800000|2022-01-24 19:00:00|14190.4|14189.4|14210|14209|14262.6|14261.6|14186.2|14185.2|14911
1643051100000|2022-01-24 19:05:00|14209.9|14208.9|14233.9|14232.9|14247.7|14246.7|14202.6|14201.6|8566
1643051400000|2022-01-24 19:10:00|14233.7|14232.7|14167.5|14166.5|14259.4|14258.4|14147.2|14146.2|13034
1643051700000|2022-01-24 19:15:00|14167.9|14166.9|14138.4|14137.4|14189.6|14188.6|14132.7|14131.7|9689
1643052000000|2022-01-24 19:20:00|14138.9|14137.9|14066.6|14065.6|14188|14187|14063.9|14062.9|12068
1643052300000|2022-01-24 19:25:00|14064.6|14063.6|14081.7|14080.7|14105.6|14104.6|14056.5|14055.5|8179
1643052600000|2022-01-24 19:30:00|14081.9|14080.9|14088.7|14087.7|14145.1|14144.1|14074.6|14073.6|8429
1643052900000|2022-01-24 19:35:00|14088.4|14087.4|14028.1|14027.1|14096|14095|13999.6|13998.6|10793
1643053200000|2022-01-24 19:40:00|14027.7|14026.7|14037.7|14036.7|14054.6|14053.6|14011.4|14010.4|6737
1643053500000|2022-01-24 19:45:00|14037.6|14036.6|14101.1|14100.1|14111|14110|13989.5|13988.5|9691
1643053800000|2022-01-24 19:50:00|14100.9|14099.9|14138.5|14137.5|14143.2|14142.2|14068.7|14067.7|9240
1643054100000|2022-01-24 19:55:00|14138.1|14137.1|14168.5|14167.5|14181.7|14180.7|14096.4|14095.4|8716
1643054400000|2022-01-24 20:00:00|14170.4|14169.4|14176.2|14175.2|14223|14222|14162.7|14161.7|9876
1643054700000|2022-01-24 20:05:00|14176.4|14175.4|14185.9|14184.9|14190.2|14189.2|14134.4|14133.4|7866
1643055000000|2022-01-24 20:10:00|14186.2|14185.2|14248.9|14247.9|14255.6|14254.6|14182.7|14181.7|8707
1643055300000|2022-01-24 20:15:00|14248.4|14247.4|14208.2|14207.2|14309.2|14308.2|14197.2|14196.2|13836
1643055600000|2022-01-24 20:20:00|14209.1|14208.1|14266|14265|14296|14295|14209.1|14208.1|8658
1643055900000|2022-01-24 20:25:00|14266.1|14265.1|14277.4|14276.4|14314.2|14313.2|14233.7|14232.7|10514
1643056200000|2022-01-24 20:30:00|14277.5|14276.5|14393.2|14392.2|14403.2|14402.2|14235.2|14234.2|14286
1643056500000|2022-01-24 20:35:00|14394.2|14393.2|14413.5|14412.5|14419.2|14418.2|14351.2|14350.2|10768
1643056800000|2022-01-24 20:40:00|14412.6|14411.6|14347.5|14346.5|14421.1|14420.1|14321|14320|10931
1643057100000|2022-01-24 20:45:00|14346.5|14345.5|14432|14431|14434.2|14433.2|14341|14340|12255
1643057400000|2022-01-24 20:50:00|14431.6|14430.6|14476.2|14475.2|14508.1|14507.1|14431.6|14430.6|14822
1643057700000|2022-01-24 20:55:00|14476.6|14475.6|14526.6|14525.6|14536.1|14535.1|14440.1|14439.1|21768
1643058000000|2022-01-24 21:00:00|14520.5|14519.5|14514|14512|14532.1|14530.1|14488.7|14486.7|11556
1643058300000|2022-01-24 21:05:00|14513.7|14511.7|14483.5|14481.5|14514.1|14512.1|14479|14477|4830
1643058600000|2022-01-24 21:10:00|14484|14482|14516.9|14514.9|14532|14530|14476.7|14474.7|3994
1643058900000|2022-01-24 21:15:00|14516.2|14514.2|14525.6|14523.6|14539.4|14537.4|14516.2|14514.2|1462
1643059200000|2022-01-24 21:20:00|14528.4|14526.4|14522.1|14520.1|14538|14536|14520.5|14518.5|892
1643059500000|2022-01-24 21:25:00|14522.6|14520.6|14506.4|14504.4|14522.6|14520.6|14501.5|14499.5|944
1643059800000|2022-01-24 21:30:00|14505.9|14503.9|14503.4|14501.4|14513.2|14511.2|14497.7|14495.7|889
1643060100000|2022-01-24 21:35:00|14502|14500|14500.5|14498.5|14502|14500|14495.5|14493.5|539
1643060400000|2022-01-24 21:40:00|14500.1|14498.1|14492.1|14490.1|14506.6|14504.6|14488.7|14486.7|644
1643060700000|2022-01-24 21:45:00|14493.7|14491.7|14509.2|14507.2|14509.9|14507.9|14492.6|14490.6|777
1643061000000|2022-01-24 21:50:00|14509.1|14507.1|14535.2|14533.2|14535.2|14533.2|14509|14507|569
1643061300000|2022-01-24 21:55:00|14535.5|14533.5|14528.3|14523.3|14536.4|14534.4|14518.4|14516.4|966
1643061600000|2022-01-24 22:00:00|14532.2|14527.2|14526.7|14521.7|14532.3|14527.3|14523.9|14518.9|0
1643061900000|2022-01-24 22:05:00|14525.8|14520.8|14525.9|14520.9|14527|14522|14523.5|14518.5|0
1643062200000|2022-01-24 22:10:00|14526.5|14521.5|14523.9|14518.9|14526.5|14521.5|14523.6|14518.6|0
1643062500000|2022-01-24 22:15:00|14523.8|14518.8|14519.6|14514.6|14523.9|14518.9|14518.7|14513.7|0
1643062800000|2022-01-24 22:20:00|14519.7|14514.7|14515.1|14510.1|14520.5|14515.5|14515.1|14510.1|0
1643063100000|2022-01-24 22:25:00|14515|14510|14516.6|14511.6|14518.2|14513.2|14514.6|14509.6|0
1643063400000|2022-01-24 22:30:00|14516.7|14511.7|14515.1|14510.1|14518.2|14513.2|14513|14508|0
1643063700000|2022-01-24 22:35:00|14515|14510|14511.7|14506.7|14515.2|14510.2|14511.6|14506.6|0
1643064000000|2022-01-24 22:40:00|14511.2|14506.2|14507.2|14502.2|14511.8|14506.8|14507.2|14502.2|0
1643064300000|2022-01-24 22:45:00|14507.3|14502.3|14508.4|14503.4|14509.9|14504.9|14507.2|14502.2|0
1643064600000|2022-01-24 22:50:00|14508.2|14503.2|14503.8|14498.8|14508.2|14503.2|14496.5|14491.5|0
1643064900000|2022-01-24 22:55:00|14504.1|14499.1|14513.8|14508.8|14515.6|14510.6|14504.1|14499.1|0
1643065200000|2022-01-24 23:00:00|14510.1|14508.1|14486.4|14484.4|14510.1|14508.1|14484.7|14482.7|1418
1643065500000|2022-01-24 23:05:00|14484.1|14482.1|14494.2|14492.2|14508.5|14506.5|14484.1|14482.1|1019
1643065800000|2022-01-24 23:10:00|14494.4|14492.4|14509.4|14507.4|14513|14511|14491|14489|1066
1643066100000|2022-01-24 23:15:00|14509|14507|14495.4|14493.4|14513.7|14511.7|14490.1|14488.1|799
1643066400000|2022-01-24 23:20:00|14495.6|14493.6|14478.6|14476.6|14496.2|14494.2|14476.7|14474.7|715
1643066700000|2022-01-24 23:25:00|14478.9|14476.9|14443|14441|14482.9|14480.9|14442.6|14440.6|1713
1643067000000|2022-01-24 23:30:00|14443.7|14441.7|14441.6|14439.6|14451.6|14449.6|14418.4|14416.4|2373
1643067300000|2022-01-24 23:35:00|14442.4|14440.4|14456.1|14454.1|14459.5|14457.5|14436.7|14434.7|1337
1643067600000|2022-01-24 23:40:00|14455.1|14453.1|14469.1|14467.1|14472.1|14470.1|14454.7|14452.7|715
1643067900000|2022-01-24 23:45:00|14469.2|14467.2|14475|14473|14479.9|14477.9|14466.7|14464.7|659
1643068200000|2022-01-24 23:50:00|14474|14472|14486.5|14484.5|14495|14493|14464.7|14462.7|890
1643068500000|2022-01-24 23:55:00|14486.9|14484.9|14495.2|14493.2|14500.9|14498.9|14479.9|14477.9|672
1643068800000|2022-01-25 00:00:00|14495.4|14493.4|14467.5|14465.5|14504.5|14502.5|14467.2|14465.2|1167
1643069100000|2022-01-25 00:05:00|14467.4|14465.4|14434.1|14432.1|14467.7|14465.7|14434.1|14432.1|1547
1643069400000|2022-01-25 00:10:00|14434.4|14432.4|14453.4|14451.4|14457.6|14455.6|14431.1|14429.1|1069
1643069700000|2022-01-25 00:15:00|14453.9|14451.9|14457|14455|14468.6|14466.6|14450.2|14448.2|1032
1643070000000|2022-01-25 00:20:00|14457.1|14455.1|14440.9|14438.9|14459.4|14457.4|14440.6|14438.6|832
1643070300000|2022-01-25 00:25:00|14440.7|14438.7|14443.9|14441.9|14448.7|14446.7|14431|14429|945
1643070600000|2022-01-25 00:30:00|14443.7|14441.7|14467.9|14465.9|14478.1|14476.1|14440.5|14438.5|1487
1643070900000|2022-01-25 00:35:00|14468.1|14466.1|14438.4|14436.4|14469.6|14467.6|14431.9|14429.9|1482
1643071200000|2022-01-25 00:40:00|14438.2|14436.2|14432.5|14430.5|14453.7|14451.7|14424|14422|997
1643071500000|2022-01-25 00:45:00|14432.6|14430.6|14417.7|14415.7|14433.7|14431.7|14413.5|14411.5|1128
1643071800000|2022-01-25 00:50:00|14418|14416|14388.7|14386.7|14418.7|14416.7|14384|14382|2127
1643072100000|2022-01-25 00:55:00|14388.9|14386.9|14354.7|14352.7|14391.9|14389.9|14346.6|14344.6|2434
1643072400000|2022-01-25 01:00:00|14354.9|14352.9|14341.1|14339.1|14379.5|14377.5|14336|14334|2065
1643072700000|2022-01-25 01:05:00|14341.6|14339.6|14338.1|14336.1|14366.2|14364.2|14337.4|14335.4|1666
1643073000000|2022-01-25 01:10:00|14338.6|14336.6|14311.2|14309.2|14352.6|14350.6|14310.2|14308.2|2065
1643073300000|2022-01-25 01:15:00|14311.4|14309.4|14349.7|14347.7|14357.2|14355.2|14310.4|14308.4|2595
1643073600000|2022-01-25 01:20:00|14349.9|14347.9|14354.2|14352.2|14369.5|14367.5|14342.1|14340.1|1501
1643073900000|2022-01-25 01:25:00|14354.4|14352.4|14368.7|14366.7|14383.2|14381.2|14350.5|14348.5|1286
1643074200000|2022-01-25 01:30:00|14368.9|14366.9|14360.4|14358.4|14378|14376|14341.7|14339.7|1688
1643074500000|2022-01-25 01:35:00|14360.2|14358.2|14338.9|14336.9|14360.9|14358.9|14335.6|14333.6|1326
1643074800000|2022-01-25 01:40:00|14338.7|14336.7|14338.4|14336.4|14349.7|14347.7|14326.5|14324.5|1219
1643075100000|2022-01-25 01:45:00|14338.2|14336.2|14373.6|14371.6|14377.1|14375.1|14327.6|14325.6|1189
1643075400000|2022-01-25 01:50:00|14373.7|14371.7|14359.6|14357.6|14381|14379|14352.4|14350.4|1397
1643075700000|2022-01-25 01:55:00|14359.5|14357.5|14362.4|14360.4|14367|14365|14335.9|14333.9|1051
1643076000000|2022-01-25 02:00:00|14361.9|14359.9|14340.9|14338.9|14361.9|14359.9|14331.7|14329.7|677
1643076300000|2022-01-25 02:05:00|14341.5|14339.5|14329|14327|14346|14344|14325.9|14323.9|645
1643076600000|2022-01-25 02:10:00|14329.6|14327.6|14335.2|14333.2|14350.4|14348.4|14321.6|14319.6|1027
1643076900000|2022-01-25 02:15:00|14334.7|14332.7|14320.4|14318.4|14345.6|14343.6|14318.5|14316.5|1075
1643077200000|2022-01-25 02:20:00|14320.2|14318.2|14310.5|14308.5|14324.1|14322.1|14297.9|14295.9|1367
1643077500000|2022-01-25 02:25:00|14310.4|14308.4|14315.9|14313.9|14328.7|14326.7|14307.7|14305.7|940
1643077800000|2022-01-25 02:30:00|14315.5|14313.5|14336.9|14334.9|14342.2|14340.2|14315.5|14313.5|1159
1643078100000|2022-01-25 02:35:00|14336.6|14334.6|14315.7|14313.7|14342|14340|14314.6|14312.6|604
1643078400000|2022-01-25 02:40:00|14315.6|14313.6|14303.9|14301.9|14325.2|14323.2|14302.2|14300.2|1026
1643078700000|2022-01-25 02:45:00|14303.2|14301.2|14318.9|14316.9|14321.7|14319.7|14301.4|14299.4|924
1643079000000|2022-01-25 02:50:00|14318.2|14316.2|14324.2|14322.2|14327.1|14325.1|14313.6|14311.6|785
1643079300000|2022-01-25 02:55:00|14324.1|14322.1|14348.2|14346.2|14351.5|14349.5|14315.2|14313.2|1223
1643079600000|2022-01-25 03:00:00|14347.2|14345.2|14308|14306|14347.2|14345.2|14306.5|14304.5|888
1643079900000|2022-01-25 03:05:00|14308.4|14306.4|14307.1|14305.1|14317.5|14315.5|14302.1|14300.1|846
1643080200000|2022-01-25 03:10:00|14306.7|14304.7|14277.4|14275.4|14307.1|14305.1|14270.6|14268.6|1967
1643080500000|2022-01-25 03:15:00|14277.6|14275.6|14285.7|14283.7|14295|14293|14266.1|14264.1|1107
1643080800000|2022-01-25 03:20:00|14285.4|14283.4|14280.7|14278.7|14289.4|14287.4|14276.7|14274.7|631
1643081100000|2022-01-25 03:25:00|14279.9|14277.9|14278.9|14276.9|14283.5|14281.5|14272.1|14270.1|574
1643081400000|2022-01-25 03:30:00|14278.7|14276.7|14252.4|14250.4|14287.4|14285.4|14252|14250|1368
1643081700000|2022-01-25 03:35:00|14252.5|14250.5|14275|14273|14275.6|14273.6|14251|14249|1498
1643082000000|2022-01-25 03:40:00|14275.1|14273.1|14285.9|14283.9|14301.4|14299.4|14274.4|14272.4|1146
1643082300000|2022-01-25 03:45:00|14285.6|14283.6|14266.7|14264.7|14285.6|14283.6|14264.1|14262.1|851
1643082600000|2022-01-25 03:50:00|14266.5|14264.5|14264.1|14262.1|14270.5|14268.5|14258.1|14256.1|1008
1643082900000|2022-01-25 03:55:00|14264|14262|14267.4|14265.4|14269.6|14267.6|14260.2|14258.2|651
1643083200000|2022-01-25 04:00:00|14267.2|14265.2|14259.1|14257.1|14271.1|14269.1|14258.7|14256.7|604
1643083500000|2022-01-25 04:05:00|14258.9|14256.9|14279.2|14277.2|14282.6|14280.6|14255.6|14253.6|836
1643083800000|2022-01-25 04:10:00|14279.4|14277.4|14269.6|14267.6|14282.6|14280.6|14266.7|14264.7|826
1643084100000|2022-01-25 04:15:00|14269.5|14267.5|14280.1|14278.1|14290.6|14288.6|14268.2|14266.2|913
1643084400000|2022-01-25 04:20:00|14280.4|14278.4|14278.5|14276.5|14283.5|14281.5|14273.1|14271.1|300
1643084700000|2022-01-25 04:25:00|14278.6|14276.6|14277.6|14275.6|14285.9|14283.9|14275.1|14273.1|653
1643085000000|2022-01-25 04:30:00|14277.5|14275.5|14248.4|14246.4|14285.6|14283.6|14248.4|14246.4|839
1643085300000|2022-01-25 04:35:00|14248.9|14246.9|14242.5|14240.5|14258.7|14256.7|14239.1|14237.1|1029
1643085600000|2022-01-25 04:40:00|14243.1|14241.1|14242.4|14240.4|14244|14242|14226.6|14224.6|1164
1643085900000|2022-01-25 04:45:00|14242.2|14240.2|14242.4|14240.4|14248.1|14246.1|14235.5|14233.5|535
1643086200000|2022-01-25 04:50:00|14242.2|14240.2|14235.5|14233.5|14243.9|14241.9|14227|14225|592
1643086500000|2022-01-25 04:55:00|14235.6|14233.6|14245.7|14243.7|14250.1|14248.1|14235.5|14233.5|583
1643086800000|2022-01-25 05:00:00|14245|14243|14237.4|14235.4|14246.5|14244.5|14218.5|14216.5|1129
1643087100000|2022-01-25 05:05:00|14237.7|14235.7|14266.7|14264.7|14270.6|14268.6|14235.5|14233.5|1510
1643087400000|2022-01-25 05:10:00|14266.4|14264.4|14270.6|14268.6|14277.4|14275.4|14258.9|14256.9|679
1643087700000|2022-01-25 05:15:00|14270.5|14268.5|14266|14264|14271.2|14269.2|14256.7|14254.7|520
1643088000000|2022-01-25 05:20:00|14266.1|14264.1|14283.9|14281.9|14287.4|14285.4|14263.2|14261.2|836
1643088300000|2022-01-25 05:25:00|14285|14283|14283.5|14281.5|14294.5|14292.5|14277.9|14275.9|1069
1643088600000|2022-01-25 05:30:00|14283.6|14281.6|14301.2|14299.2|14317.1|14315.1|14277.5|14275.5|1730
1643088900000|2022-01-25 05:35:00|14301.1|14299.1|14307.1|14305.1|14313.4|14311.4|14299.4|14297.4|745
1643089200000|2022-01-25 05:40:00|14306.1|14304.1|14360.9|14358.9|14367.2|14365.2|14306|14304|2673
1643089500000|2022-01-25 05:45:00|14360.7|14358.7|14338.7|14336.7|14364.9|14362.9|14338.5|14336.5|846
1643089800000|2022-01-25 05:50:00|14338.9|14336.9|14329.5|14327.5|14343.7|14341.7|14327.1|14325.1|798
1643090100000|2022-01-25 05:55:00|14329.4|14327.4|14328.1|14326.1|14339.4|14337.4|14321.4|14319.4|764
1643090400000|2022-01-25 06:00:00|14328|14326|14313.9|14311.9|14356.2|14354.2|14310.7|14308.7|1523
1643090700000|2022-01-25 06:05:00|14314.5|14312.5|14319.6|14317.6|14335.5|14333.5|14306.1|14304.1|998
1643091000000|2022-01-25 06:10:00|14320|14318|14303.6|14301.6|14325.2|14323.2|14296.7|14294.7|940
1643091300000|2022-01-25 06:15:00|14304.5|14302.5|14330.9|14328.9|14336.5|14334.5|14300|14298|910
1643091600000|2022-01-25 06:20:00|14330.2|14328.2|14319.9|14317.9|14344.5|14342.5|14315.6|14313.6|987
1643091900000|2022-01-25 06:25:00|14322.9|14320.9|14310.9|14308.9|14326.6|14324.6|14306.1|14304.1|669
1643092200000|2022-01-25 06:30:00|14311.2|14309.2|14312.7|14310.7|14314.4|14312.4|14297.6|14295.6|777
1643092500000|2022-01-25 06:35:00|14312.6|14310.6|14323.5|14321.5|14332.1|14330.1|14311.1|14309.1|948
1643092800000|2022-01-25 06:40:00|14323.2|14321.2|14316.6|14314.6|14326.5|14324.5|14313.7|14311.7|438
1643093100000|2022-01-25 06:45:00|14317.1|14315.1|14339.2|14337.2|14343.2|14341.2|14306.9|14304.9|982
1643093400000|2022-01-25 06:50:00|14339.9|14337.9|14341|14339|14349.5|14347.5|14330.1|14328.1|721
1643093700000|2022-01-25 06:55:00|14339.5|14337.5|14315.1|14313.1|14341.7|14339.7|14311.7|14309.7|677
1643094000000|2022-01-25 07:00:00|14315.4|14313.4|14299.4|14297.4|14340.9|14338.9|14294.7|14292.7|1541
1643094300000|2022-01-25 07:05:00|14299.5|14297.5|14247.7|14245.7|14301.5|14299.5|14238.1|14236.1|2892
1643094600000|2022-01-25 07:10:00|14248.1|14246.1|14214.4|14212.4|14258.5|14256.5|14214|14212|2291
1643094900000|2022-01-25 07:15:00|14218.2|14216.2|14207.5|14205.5|14234.7|14232.7|14186.7|14184.7|2991
1643095200000|2022-01-25 07:20:00|14207.4|14205.4|14178.2|14176.2|14213|14211|14166.7|14164.7|2823
1643095500000|2022-01-25 07:25:00|14178.1|14176.1|14212.7|14210.7|14216.7|14214.7|14175.9|14173.9|2416
1643095800000|2022-01-25 07:30:00|14212.6|14210.6|14205.4|14203.4|14232.9|14230.9|14202.6|14200.6|2054
1643096100000|2022-01-25 07:35:00|14204.2|14202.2|14239.1|14237.1|14246|14244|14204.2|14202.2|1582
1643096400000|2022-01-25 07:40:00|14238.7|14236.7|14248.4|14246.4|14258.2|14256.2|14237.4|14235.4|1479
1643096700000|2022-01-25 07:45:00|14249.1|14247.1|14262.5|14260.5|14266.5|14264.5|14242.4|14240.4|1207
1643097000000|2022-01-25 07:50:00|14262|14260|14270.9|14268.9|14273.4|14271.4|14252.1|14250.1|1171
1643097300000|2022-01-25 07:55:00|14271|14269|14279.7|14277.7|14283.2|14281.2|14251.1|14249.1|1216
1643097600000|2022-01-25 08:00:00|14280.1|14278.1|14265.6|14263.6|14291.5|14289.5|14263.1|14261.1|3089
1643097900000|2022-01-25 08:05:00|14265.2|14263.2|14236.2|14234.2|14277.6|14275.6|14218.1|14216.1|3215
1643098200000|2022-01-25 08:10:00|14236.4|14234.4|14291.4|14289.4|14296.7|14294.7|14231.1|14229.1|2902
1643098500000|2022-01-25 08:15:00|14290.9|14288.9|14275.4|14273.4|14308.2|14306.2|14259.1|14257.1|3058
1643098800000|2022-01-25 08:20:00|14275.2|14273.2|14227|14225|14282.7|14280.7|14220.9|14218.9|2585
1643099100000|2022-01-25 08:25:00|14226.9|14224.9|14190.4|14188.4|14232|14230|14182.6|14180.6|2867
1643099400000|2022-01-25 08:30:00|14190.5|14188.5|14239.5|14237.5|14246.1|14244.1|14188.9|14186.9|2329
1643099700000|2022-01-25 08:35:00|14239.1|14237.1|14256.5|14254.5|14268.1|14266.1|14230|14228|1607
1643100000000|2022-01-25 08:40:00|14256.4|14254.4|14250.7|14248.7|14261.9|14259.9|14237.4|14235.4|1548
1643100300000|2022-01-25 08:45:00|14250.4|14248.4|14260.4|14258.4|14265.5|14263.5|14238.1|14236.1|1502
1643100600000|2022-01-25 08:50:00|14259.6|14257.6|14246.7|14244.7|14296.2|14294.2|14244.4|14242.4|2241
1643100900000|2022-01-25 08:55:00|14246.6|14244.6|14229.4|14227.4|14255.9|14253.9|14224|14222|1881
1643101200000|2022-01-25 09:00:00|14231.5|14229.5|14223.9|14221.9|14238|14236|14208.5|14206.5|2365
1643101500000|2022-01-25 09:05:00|14223.7|14221.7|14256.1|14254.1|14256.5|14254.5|14219.5|14217.5|1630
1643101800000|2022-01-25 09:10:00|14255.7|14253.7|14244.5|14242.5|14266.1|14264.1|14232.2|14230.2|1771
1643102100000|2022-01-25 09:15:00|14244.4|14242.4|14261.7|14259.7|14277.4|14275.4|14239|14237|1513
1643102400000|2022-01-25 09:20:00|14261.9|14259.9|14312.1|14310.1|14314|14312|14259.5|14257.5|1996
1643102700000|2022-01-25 09:25:00|14311.6|14309.6|14339.2|14337.2|14343.9|14341.9|14304.2|14302.2|2464
1643103000000|2022-01-25 09:30:00|14339.6|14337.6|14322.6|14320.6|14347.4|14345.4|14317.9|14315.9|1794
1643103300000|2022-01-25 09:35:00|14322.5|14320.5|14336.6|14334.6|14341|14339|14316.9|14314.9|1299
1643103600000|2022-01-25 09:40:00|14336.7|14334.7|14339.9|14337.9|14343.6|14341.6|14318.2|14316.2|1721
1643103900000|2022-01-25 09:45:00|14339.7|14337.7|14359.6|14357.6|14365.6|14363.6|14339.7|14337.7|1932
1643104200000|2022-01-25 09:50:00|14359.4|14357.4|14373.4|14371.4|14375.4|14373.4|14351.1|14349.1|1561
1643104500000|2022-01-25 09:55:00|14373.5|14371.5|14363.2|14361.2|14393.2|14391.2|14359.2|14357.2|2137
1643104800000|2022-01-25 10:00:00|14366.2|14364.2|14353.7|14351.7|14373.7|14371.7|14345.2|14343.2|1744
1643105100000|2022-01-25 10:05:00|14353.9|14351.9|14361.9|14359.9|14385|14383|14336.6|14334.6|2418
1643105400000|2022-01-25 10:10:00|14361.5|14359.5|14377.1|14375.1|14378.4|14376.4|14358.4|14356.4|1231
1643105700000|2022-01-25 10:15:00|14376.7|14374.7|14380.6|14378.6|14387.1|14385.1|14362.5|14360.5|1255
1643106000000|2022-01-25 10:20:00|14380.5|14378.5|14365.6|14363.6|14385.5|14383.5|14359.7|14357.7|1563
1643106300000|2022-01-25 10:25:00|14365.5|14363.5|14364|14362|14376|14374|14353.1|14351.1|1251
1643106600000|2022-01-25 10:30:00|14364.6|14362.6|14342.5|14340.5|14371.7|14369.7|14339.9|14337.9|1147
1643106900000|2022-01-25 10:35:00|14342.6|14340.6|14312.9|14310.9|14347.1|14345.1|14299.7|14297.7|2227
1643107200000|2022-01-25 10:40:00|14312.5|14310.5|14300.7|14298.7|14319.7|14317.7|14299.4|14297.4|1206
1643107500000|2022-01-25 10:45:00|14300.9|14298.9|14273.7|14271.7|14310.6|14308.6|14273.2|14271.2|2155
1643107800000|2022-01-25 10:50:00|14274.5|14272.5|14288.2|14286.2|14300|14298|14273.7|14271.7|1426
1643108100000|2022-01-25 10:55:00|14288.5|14286.5|14290.2|14288.2|14293.5|14291.5|14269.7|14267.7|1255
1643108400000|2022-01-25 11:00:00|14290.4|14288.4|14318.9|14316.9|14323.9|14321.9|14278.6|14276.6|1930
1643108700000|2022-01-25 11:05:00|14319|14317|14316|14314|14320.5|14318.5|14300.5|14298.5|1413
1643109000000|2022-01-25 11:10:00|14315.9|14313.9|14321.6|14319.6|14321.6|14319.6|14306.1|14304.1|847
1643109300000|2022-01-25 11:15:00|14321.7|14319.7|14303.5|14301.5|14334.7|14332.7|14301.7|14299.7|1113
1643109600000|2022-01-25 11:20:00|14303.6|14301.6|14310.4|14308.4|14315.6|14313.6|14295.9|14293.9|1071
1643109900000|2022-01-25 11:25:00|14309.9|14307.9|14307.1|14305.1|14315.2|14313.2|14304.1|14302.1|632
1643110200000|2022-01-25 11:30:00|14307.5|14305.5|14274.2|14272.2|14309.7|14307.7|14267|14265|1635
1643110500000|2022-01-25 11:35:00|14274.1|14272.1|14261.2|14259.2|14297.5|14295.5|14258.6|14256.6|1422
1643110800000|2022-01-25 11:40:00|14262.5|14260.5|14232.9|14230.9|14269.7|14267.7|14224.2|14222.2|2471
1643111100000|2022-01-25 11:45:00|14233|14231|14243.5|14241.5|14247.5|14245.5|14227.2|14225.2|1401
1643111400000|2022-01-25 11:50:00|14243.2|14241.2|14243.7|14241.7|14251.9|14249.9|14240.9|14238.9|990
1643111700000|2022-01-25 11:55:00|14243.6|14241.6|14251.1|14249.1|14271.7|14269.7|14235|14233|1656
1643112000000|2022-01-25 12:00:00|14250.5|14248.5|14221.2|14219.2|14253.6|14251.6|14219.7|14217.7|1298
1643112300000|2022-01-25 12:05:00|14222.2|14220.2|14241.4|14239.4|14242.2|14240.2|14212.7|14210.7|1484
1643112600000|2022-01-25 12:10:00|14241.1|14239.1|14248.1|14246.1|14263.1|14261.1|14239.7|14237.7|1513
1643112900000|2022-01-25 12:15:00|14248.2|14246.2|14257.7|14255.7|14258|14256|14240.9|14238.9|832
1643113200000|2022-01-25 12:20:00|14257.1|14255.1|14221.4|14219.4|14264.5|14262.5|14219.1|14217.1|1455
1643113500000|2022-01-25 12:25:00|14221.2|14219.2|14248.6|14246.6|14250.2|14248.2|14221.2|14219.2|941
1643113800000|2022-01-25 12:30:00|14248.2|14246.2|14228.7|14226.7|14248.2|14246.2|14217.5|14215.5|1272
1643114100000|2022-01-25 12:35:00|14222.6|14220.6|14220.4|14218.4|14235.6|14233.6|14216|14214|1294
1643114400000|2022-01-25 12:40:00|14219.4|14217.4|14219.4|14217.4|14219.9|14217.9|14197.7|14195.7|2048
1643114700000|2022-01-25 12:45:00|14219.5|14217.5|14228.9|14226.9|14233.4|14231.4|14206|14204|1364
1643115000000|2022-01-25 12:50:00|14228.1|14226.1|14236.6|14234.6|14246.2|14244.2|14227.2|14225.2|1322
1643115300000|2022-01-25 12:55:00|14236.7|14234.7|14227.5|14225.5|14238.9|14236.9|14219.7|14217.7|1166
1643115600000|2022-01-25 13:00:00|14227.6|14225.6|14208.1|14206.1|14233.1|14231.1|14207.1|14205.1|1678
1643115900000|2022-01-25 13:05:00|14208.2|14206.2|14147.6|14145.6|14217.1|14215.1|14147.1|14145.1|4508
1643116200000|2022-01-25 13:10:00|14148.1|14146.1|14179.6|14177.6|14183.4|14181.4|14146|14144|3425
1643116500000|2022-01-25 13:15:00|14179.4|14177.4|14205.7|14203.7|14207.9|14205.9|14177.5|14175.5|2834
1643116800000|2022-01-25 13:20:00|14205.9|14203.9|14199.7|14197.7|14209.4|14207.4|14185.1|14183.1|1779
1643117100000|2022-01-25 13:25:00|14200.1|14198.1|14168.4|14166.4|14204.1|14202.1|14167|14165|2458
1643117400000|2022-01-25 13:30:00|14168|14166|14194.9|14192.9|14200.4|14198.4|14159.4|14157.4|3101
1643117700000|2022-01-25 13:35:00|14194.7|14192.7|14204.9|14202.9|14220.4|14218.4|14194.7|14192.7|2761
1643118000000|2022-01-25 13:40:00|14204.7|14202.7|14211.7|14209.7|14221.6|14219.6|14193.4|14191.4|2510
1643118300000|2022-01-25 13:45:00|14211.9|14209.9|14208.9|14206.9|14221.2|14219.2|14204.7|14202.7|1547
1643118600000|2022-01-25 13:50:00|14208.5|14206.5|14220.6|14218.6|14230.6|14228.6|14193.9|14191.9|3520
1643118900000|2022-01-25 13:55:00|14220.5|14218.5|14222.4|14220.4|14236.6|14234.6|14211.1|14209.1|1919
1643119200000|2022-01-25 14:00:00|14221.6|14219.6|14227.9|14225.9|14232.2|14230.2|14202|14200|2551
1643119500000|2022-01-25 14:05:00|14227.5|14225.5|14233.2|14231.2|14239.2|14237.2|14215.2|14213.2|2015
1643119800000|2022-01-25 14:10:00|14233.1|14231.1|14211.1|14209.1|14239.4|14237.4|14202.6|14200.6|1934
1643120100000|2022-01-25 14:15:00|14211|14209|14233.5|14231.5|14235.7|14233.7|14203.1|14201.1|2242
1643120400000|2022-01-25 14:20:00|14233.7|14231.7|14233|14231|14245.7|14243.7|14220.5|14218.5|2300
1643120700000|2022-01-25 14:25:00|14232.2|14230.2|14234.2|14232.2|14241.2|14239.2|14219.4|14217.4|2578
1643121000000|2022-01-25 14:30:00|14234.5|14232.5|14234.7|14233.7|14279.9|14278.9|14199.2|14198.2|25628
1643121300000|2022-01-25 14:35:00|14234.6|14233.6|14274.6|14273.6|14318.7|14317.7|14213.4|14212.4|17959
1643121600000|2022-01-25 14:40:00|14271.6|14270.6|14226.7|14225.7|14315.1|14314.1|14216.4|14215.4|15481
1643121900000|2022-01-25 14:45:00|14225.2|14224.2|14132.7|14131.7|14229.9|14228.9|14120.1|14119.1|17378
1643122200000|2022-01-25 14:50:00|14132.5|14131.5|14084.4|14083.4|14162.7|14161.7|14079.4|14078.4|13432
1643122500000|2022-01-25 14:55:00|14084.1|14083.1|14113.2|14112.2|14141|14140|14082.9|14081.9|10619
1643122800000|2022-01-25 15:00:00|14111.6|14110.6|14067.9|14066.9|14149.9|14148.9|14051.9|14050.9|17792
1643123100000|2022-01-25 15:05:00|14070.9|14069.9|14103|14102|14108.2|14107.2|14053.7|14052.7|10998
1643123400000|2022-01-25 15:10:00|14101.9|14100.9|14145.9|14144.9|14146|14145|14057.5|14056.5|11323
1643123700000|2022-01-25 15:15:00|14146|14145|14134.5|14133.5|14160.1|14159.1|14118.1|14117.1|10577
1643124000000|2022-01-25 15:20:00|14134|14133|14107.1|14106.1|14135.4|14134.4|14085.7|14084.7|8962
1643124300000|2022-01-25 15:25:00|14106.4|14105.4|14225|14224|14225.9|14224.9|14093.3|14092.3|11497
1643124600000|2022-01-25 15:30:00|14225.1|14224.1|14199.8|14198.8|14225.1|14224.1|14186.4|14185.4|7525
1643124900000|2022-01-25 15:35:00|14199.9|14198.9|14159.6|14158.6|14240.8|14239.8|14131.6|14130.6|11896
1643125200000|2022-01-25 15:40:00|14160.5|14159.5|14219.9|14218.9|14220.9|14219.9|14138.6|14137.6|9603
1643125500000|2022-01-25 15:45:00|14219.4|14218.4|14243.6|14242.6|14257.8|14256.8|14190.6|14189.6|11586
1643125800000|2022-01-25 15:50:00|14244.3|14243.3|14180.1|14179.1|14248|14247|14166.4|14165.4|9394
1643126100000|2022-01-25 15:55:00|14180.6|14179.6|14142.1|14141.1|14195.4|14194.4|14122.8|14121.8|8914
1643126400000|2022-01-25 16:00:00|14142|14141|14160|14159|14170.8|14169.8|14120.8|14119.8|8126
1643126700000|2022-01-25 16:05:00|14160.6|14159.6|14123.5|14122.5|14187.1|14186.1|14099.6|14098.6|8716
1643127000000|2022-01-25 16:10:00|14123.4|14122.4|14101.9|14100.9|14151.4|14150.4|14090.5|14089.5|7443
1643127300000|2022-01-25 16:15:00|14101.8|14100.8|14163.5|14162.5|14168.3|14167.3|14079.5|14078.5|7931
1643127600000|2022-01-25 16:20:00|14163.4|14162.4|14159.1|14158.1|14193.5|14192.5|14145.5|14144.5|7027
1643127900000|2022-01-25 16:25:00|14159|14158|14141.5|14140.5|14179.5|14178.5|14118.5|14117.5|6963
1643128200000|2022-01-25 16:30:00|14142.3|14141.3|14107.8|14106.8|14151|14150|14103.6|14102.6|5593
1643128500000|2022-01-25 16:35:00|14107.5|14106.5|14051.5|14050.5|14117.6|14116.6|14031.5|14030.5|10491
1643128800000|2022-01-25 16:40:00|14051.1|14050.1|14072.3|14071.3|14081.9|14080.9|14037.8|14036.8|6287
1643129100000|2022-01-25 16:45:00|14072.1|14071.1|14092.5|14091.5|14103.9|14102.9|14064.8|14063.8|5998
1643129400000|2022-01-25 16:50:00|14092.3|14091.3|14117.5|14116.5|14124|14123|14078.3|14077.3|6622
1643129700000|2022-01-25 16:55:00|14118|14117|14047.3|14046.3|14118|14117|14038.5|14037.5|8770
1643130000000|2022-01-25 17:00:00|14046.1|14045.1|14103.5|14102.5|14103.9|14102.9|14037.4|14036.4|6524
1643130300000|2022-01-25 17:05:00|14103.3|14102.3|14118.6|14117.6|14148.8|14147.8|14103.1|14102.1|7359
1643130600000|2022-01-25 17:10:00|14118.4|14117.4|14111.1|14110.1|14120.8|14119.8|14092.6|14091.6|6025
1643130900000|2022-01-25 17:15:00|14111.3|14110.3|14100.4|14099.4|14146.1|14145.1|14055.8|14054.8|8282
1643131200000|2022-01-25 17:20:00|14100.6|14099.6|14126.9|14125.9|14143.5|14142.5|14089.4|14088.4|5235
1643131500000|2022-01-25 17:25:00|14127|14126|14136.8|14135.8|14155.9|14154.9|14114.4|14113.4|6414
1643131800000|2022-01-25 17:30:00|14136.9|14135.9|14089.1|14088.1|14136.9|14135.9|14080|14079|5512
1643132100000|2022-01-25 17:35:00|14089.3|14088.3|14101.8|14100.8|14115|14114|14086.3|14085.3|5041
1643132400000|2022-01-25 17:40:00|14102.3|14101.3|14115.6|14114.6|14118|14117|14063.3|14062.3|5055
1643132700000|2022-01-25 17:45:00|14115.1|14114.1|14077|14076|14127.3|14126.3|14062.6|14061.6|5028
1643133000000|2022-01-25 17:50:00|14076.9|14075.9|14073.4|14072.4|14092|14091|14054|14053|4981
1643133300000|2022-01-25 17:55:00|14073.5|14072.5|14109.3|14108.3|14111.3|14110.3|14048.6|14047.6|5758
1643133600000|2022-01-25 18:00:00|14110|14109|14081.8|14080.8|14110.5|14109.5|14062.5|14061.5|5333
1643133900000|2022-01-25 18:05:00|14083.3|14082.3|14088.8|14087.8|14100.3|14099.3|14058.1|14057.1|4989
1643134200000|2022-01-25 18:10:00|14089.8|14088.8|14117.4|14116.4|14125.3|14124.3|14083|14082|5121
1643134500000|2022-01-25 18:15:00|14117.5|14116.5|14138.8|14137.8|14147|14146|14105.3|14104.3|4062
1643134800000|2022-01-25 18:20:00|14137.8|14136.8|14127.9|14126.9|14140.5|14139.5|14118|14117|3627
1643135100000|2022-01-25 18:25:00|14127.5|14126.5|14188.5|14187.5|14196.1|14195.1|14112.9|14111.9|6442
1643135400000|2022-01-25 18:30:00|14187.6|14186.6|14212.5|14211.5|14222.8|14221.8|14176.6|14175.6|5863
1643135700000|2022-01-25 18:35:00|14213.5|14212.5|14218.8|14217.8|14224.5|14223.5|14182.4|14181.4|4715
1643136000000|2022-01-25 18:40:00|14218.9|14217.9|14206.9|14205.9|14223.5|14222.5|14190.6|14189.6|4138
1643136300000|2022-01-25 18:45:00|14207|14206|14241.4|14240.4|14251.8|14250.8|14192.5|14191.5|6167
1643136600000|2022-01-25 18:50:00|14241.6|14240.6|14269|14268|14274|14273|14235.5|14234.5|4879
1643136900000|2022-01-25 18:55:00|14269.4|14268.4|14288|14287|14292|14291|14246.6|14245.6|5585
1643137200000|2022-01-25 19:00:00|14288.1|14287.1|14250.6|14249.6|14290.9|14289.9|14240.5|14239.5|5364
1643137500000|2022-01-25 19:05:00|14250.1|14249.1|14245.8|14244.8|14263.6|14262.6|14229|14228|4819
1643137800000|2022-01-25 19:10:00|14246.3|14245.3|14301.8|14300.8|14310.4|14309.4|14243.9|14242.9|5256
1643138100000|2022-01-25 19:15:00|14302.3|14301.3|14316.9|14315.9|14322.8|14321.8|14293.8|14292.8|5355
1643138400000|2022-01-25 19:20:00|14317|14316|14325.8|14324.8|14343.6|14342.6|14308.8|14307.8|5091
1643138700000|2022-01-25 19:25:00|14325.3|14324.3|14327.1|14326.1|14338.8|14337.8|14303.3|14302.3|5273
1643139000000|2022-01-25 19:30:00|14327|14326|14280.1|14279.1|14338.8|14337.8|14274|14273|6086
1643139300000|2022-01-25 19:35:00|14280|14279|14314.5|14313.5|14315.1|14314.1|14280|14279|4344
1643139600000|2022-01-25 19:40:00|14314.8|14313.8|14362.8|14361.8|14368.6|14367.6|14314.8|14313.8|6070
1643139900000|2022-01-25 19:45:00|14363|14362|14359.1|14358.1|14381.6|14380.6|14351.9|14350.9|5669
1643140200000|2022-01-25 19:50:00|14359.5|14358.5|14382.1|14381.1|14390|14389|14347.3|14346.3|4711
1643140500000|2022-01-25 19:55:00|14382|14381|14405.6|14404.6|14415.1|14414.1|14371|14370|6006
1643140800000|2022-01-25 20:00:00|14405.8|14404.8|14368|14367|14409.6|14408.6|14349.3|14348.3|6988
1643141100000|2022-01-25 20:05:00|14368.6|14367.6|14316.8|14315.8|14372.3|14371.3|14307.8|14306.8|8288
1643141400000|2022-01-25 20:10:00|14316.5|14315.5|14304.1|14303.1|14325|14324|14295.8|14294.8|6488
1643141700000|2022-01-25 20:15:00|14303.6|14302.6|14347.8|14346.8|14354.6|14353.6|14302.5|14301.5|6137
1643142000000|2022-01-25 20:20:00|14347.6|14346.6|14286.1|14285.1|14348.8|14347.8|14280.6|14279.6|6777
1643142300000|2022-01-25 20:25:00|14284.5|14283.5|14234.5|14233.5|14287.6|14286.6|14217.6|14216.6|11784
1643142600000|2022-01-25 20:30:00|14234.2|14233.2|14224.7|14223.7|14252|14251|14207.2|14206.2|9882
1643142900000|2022-01-25 20:35:00|14224|14223|14250.3|14249.3|14260.5|14259.5|14184.7|14183.7|9939
1643143200000|2022-01-25 20:40:00|14250.2|14249.2|14238|14237|14288|14287|14228.2|14227.2|7713
1643143500000|2022-01-25 20:45:00|14237.8|14236.8|14221.3|14220.3|14267.7|14266.7|14208.2|14207.2|7555
1643143800000|2022-01-25 20:50:00|14217.2|14216.2|14145.7|14144.7|14217.2|14216.2|14131.7|14130.7|12981
1643144100000|2022-01-25 20:55:00|14149.5|14148.5|14167.2|14166.2|14178.5|14177.5|14134|14133|18453
1643144400000|2022-01-25 21:00:00|14167.7|14165.7|14113.8|14111.8|14222.6|14220.6|14080.1|14078.1|11864
1643144700000|2022-01-25 21:05:00|14113.2|14111.2|14067.3|14065.3|14115|14113|14056.6|14054.6|6194
1643145000000|2022-01-25 21:10:00|14067.2|14065.2|14085.1|14083.1|14096.6|14094.6|14062|14060|3904
1643145300000|2022-01-25 21:15:00|14085.2|14083.2|14065|14063|14095.6|14093.6|14062|14060|1672
1643145600000|2022-01-25 21:20:00|14065.1|14063.1|14042.7|14040.7|14065.1|14063.1|14040.2|14038.2|1599
1643145900000|2022-01-25 21:25:00|14043|14041|14038.1|14036.1|14044.2|14042.2|14023.1|14021.1|1579
1643146200000|2022-01-25 21:30:00|14037.3|14035.3|13994.6|13992.6|14040.1|14038.1|13993.3|13991.3|2440
1643146500000|2022-01-25 21:35:00|13994|13992|13993.2|13991.2|14000.2|13998.2|13990.7|13988.7|1467
1643146800000|2022-01-25 21:40:00|13993.3|13991.3|13983|13981|13995.6|13993.6|13980.5|13978.5|1160
1643147100000|2022-01-25 21:45:00|13983.1|13981.1|13947.1|13945.1|13985.8|13983.8|13938.5|13936.5|2382
1643147400000|2022-01-25 21:50:00|13947.2|13945.2|13936|13934|13950.3|13948.3|13907.1|13905.1|2720
1643147700000|2022-01-25 21:55:00|13936.1|13934.1|13942|13937|13957.8|13955.8|13917.8|13915.8|1926
1643148000000|2022-01-25 22:00:00|13942.2|13937.2|13942.7|13937.7|13948.8|13943.8|13941.9|13936.9|0
1643148300000|2022-01-25 22:05:00|13942.6|13937.6|13952.5|13947.5|13952.5|13947.5|13942|13937|0
1643148600000|2022-01-25 22:10:00|13952.6|13947.6|13956.3|13951.3|13958.5|13953.5|13952.5|13947.5|0
1643148900000|2022-01-25 22:15:00|13956.4|13951.4|13949.7|13944.7|13957.1|13952.1|13949.1|13944.1|0
1643149200000|2022-01-25 22:20:00|13949.8|13944.8|13952.4|13947.4|13954.7|13949.7|13947.2|13942.2|0
1643149500000|2022-01-25 22:25:00|13953.6|13948.6|13953|13948|13955.7|13950.7|13952.3|13947.3|0
1643149800000|2022-01-25 22:30:00|13953.1|13948.1|13962.8|13957.8|13964.2|13959.2|13951.1|13946.1|0
1643150100000|2022-01-25 22:35:00|13962.9|13957.9|13968.9|13963.9|13972.9|13967.9|13962.9|13957.9|0
1643150400000|2022-01-25 22:40:00|13969|13964|13970.1|13965.1|13970.9|13965.9|13969|13964|0
1643150700000|2022-01-25 22:45:00|13970.2|13965.2|13970.6|13965.6|13970.6|13965.6|13964.8|13959.8|0
1643151000000|2022-01-25 22:50:00|13970.5|13965.5|13968.2|13963.2|13970.6|13965.6|13967.5|13962.5|0
1643151300000|2022-01-25 22:55:00|13968.1|13963.1|13968.1|13963.1|13976|13971|13967.5|13962.5|0
1643151600000|2022-01-25 23:00:00|13967.9|13962.9|14023.5|14021.5|14025.2|14023.2|13964|13962|2603
1643151900000|2022-01-25 23:05:00|14023.8|14021.8|14103.7|14101.7|14112.5|14110.5|14004.5|14002.5|4060
1643152200000|2022-01-25 23:10:00|14105.7|14103.7|14158|14156|14169|14167|14099.7|14097.7|3969
1643152500000|2022-01-25 23:15:00|14159.2|14157.2|14177.6|14175.6|14177.8|14175.8|14142.3|14140.3|2993
1643152800000|2022-01-25 23:20:00|14177.5|14175.5|14178.2|14176.2|14180.3|14178.3|14162.6|14160.6|2024
1643153100000|2022-01-25 23:25:00|14178.5|14176.5|14207.2|14205.2|14212.1|14210.1|14157.8|14155.8|2948
1643153400000|2022-01-25 23:30:00|14208|14206|14192.2|14190.2|14225.2|14223.2|14188.7|14186.7|2923
1643153700000|2022-01-25 23:35:00|14193.1|14191.1|14195.1|14193.1|14204.6|14202.6|14185.6|14183.6|1043
1643154000000|2022-01-25 23:40:00|14195|14193|14234.2|14232.2|14246.7|14244.7|14193.8|14191.8|2933
1643154300000|2022-01-25 23:45:00|14234.1|14232.1|14252|14250|14268.3|14266.3|14233.6|14231.6|2313
1643154600000|2022-01-25 23:50:00|14252.3|14250.3|14242.1|14240.1|14259.3|14257.3|14238.2|14236.2|1384
1643154900000|2022-01-25 23:55:00|14242.2|14240.2|14207.8|14205.8|14242.8|14240.8|14200|14198|2494
1643155200000|2022-01-26 00:00:00|14208.2|14206.2|14175.1|14173.1|14214.3|14212.3|14167.6|14165.6|1849
1643155500000|2022-01-26 00:05:00|14175|14173|14181.7|14179.7|14189.7|14187.7|14168.7|14166.7|1310
1643155800000|2022-01-26 00:10:00|14181.8|14179.8|14199.3|14197.3|14215|14213|14177.6|14175.6|1705
1643156100000|2022-01-26 00:15:00|14199.2|14197.2|14145.7|14143.7|14205|14203|14144.5|14142.5|1570
1643156400000|2022-01-26 00:20:00|14145.6|14143.6|14154.5|14152.5|14156|14154|14136.3|14134.3|1519
1643156700000|2022-01-26 00:25:00|14154.7|14152.7|14146|14144|14180.3|14178.3|14141|14139|1526
1643157000000|2022-01-26 00:30:00|14145.7|14143.7|14176|14174|14180.7|14178.7|14122.7|14120.7|1746
1643157300000|2022-01-26 00:35:00|14176.3|14174.3|14187|14185|14193.5|14191.5|14166.7|14164.7|1134
1643157600000|2022-01-26 00:40:00|14187.2|14185.2|14164|14162|14187.8|14185.8|14155.2|14153.2|795
1643157900000|2022-01-26 00:45:00|14166.6|14164.6|14169.8|14167.8|14182.6|14180.6|14161.5|14159.5|612
1643158200000|2022-01-26 00:50:00|14170|14168|14154.7|14152.7|14178|14176|14154.7|14152.7|558
1643158500000|2022-01-26 00:55:00|14152.3|14150.3|14155.8|14153.8|14173.3|14171.3|14147.6|14145.6|954
1643158800000|2022-01-26 01:00:00|14155.6|14153.6|14167.7|14165.7|14167.7|14165.7|14142.3|14140.3|764
1643159100000|2022-01-26 01:05:00|14167.6|14165.6|14180.1|14178.1|14189.7|14187.7|14167.2|14165.2|1126
1643159400000|2022-01-26 01:10:00|14180.5|14178.5|14140.8|14138.8|14185.7|14183.7|14139.1|14137.1|1323
1643159700000|2022-01-26 01:15:00|14139.7|14137.7|14150.5|14148.5|14166.2|14164.2|14135.2|14133.2|975
1643160000000|2022-01-26 01:20:00|14150.3|14148.3|14181.2|14179.2|14187.3|14185.3|14150.3|14148.3|1192
1643160300000|2022-01-26 01:25:00|14180.1|14178.1|14185.5|14183.5|14186.8|14184.8|14175|14173|591
1643160600000|2022-01-26 01:30:00|14185.3|14183.3|14181.5|14179.5|14187.1|14185.1|14167.1|14165.1|758
1643160900000|2022-01-26 01:35:00|14181.6|14179.6|14197.3|14195.3|14205.5|14203.5|14159.1|14157.1|1281
1643161200000|2022-01-26 01:40:00|14197.2|14195.2|14176.1|14174.1|14200.1|14198.1|14171.8|14169.8|763
1643161500000|2022-01-26 01:45:00|14176.2|14174.2|14197.7|14195.7|14200.8|14198.8|14176.1|14174.1|531
1643161800000|2022-01-26 01:50:00|14197.8|14195.8|14188|14186|14207.2|14205.2|14183.2|14181.2|597
1643162100000|2022-01-26 01:55:00|14188.2|14186.2|14217|14215|14229.3|14227.3|14187.1|14185.1|1227
1643162400000|2022-01-26 02:00:00|14217.1|14215.1|14220.1|14218.1|14231.1|14229.1|14216.8|14214.8|740
1643162700000|2022-01-26 02:05:00|14221|14219|14234|14232|14239.6|14237.6|14217.8|14215.8|1211
1643163000000|2022-01-26 02:10:00|14233.7|14231.7|14235.6|14233.6|14240.3|14238.3|14229.7|14227.7|602
1643163300000|2022-01-26 02:15:00|14234.7|14232.7|14235.7|14233.7|14238.1|14236.1|14222.6|14220.6|799
1643163600000|2022-01-26 02:20:00|14236.7|14234.7|14242.3|14240.3|14252.6|14250.6|14229|14227|1087
1643163900000|2022-01-26 02:25:00|14241.1|14239.1|14233.8|14231.8|14241.8|14239.8|14229.5|14227.5|642
1643164200000|2022-01-26 02:30:00|14233.5|14231.5|14228.5|14226.5|14240.1|14238.1|14226|14224|540
1643164500000|2022-01-26 02:35:00|14228.3|14226.3|14219.5|14217.5|14230.2|14228.2|14218.5|14216.5|603
1643164800000|2022-01-26 02:40:00|14219.3|14217.3|14208|14206|14221.7|14219.7|14207.1|14205.1|653
1643165100000|2022-01-26 02:45:00|14207.3|14205.3|14221.6|14219.6|14221.6|14219.6|14206.6|14204.6|467
1643165400000|2022-01-26 02:50:00|14221.5|14219.5|14225.2|14223.2|14227.7|14225.7|14220.2|14218.2|490
1643165700000|2022-01-26 02:55:00|14225.1|14223.1|14205.8|14203.8|14227|14225|14202.2|14200.2|653
1643166000000|2022-01-26 03:00:00|14204.7|14202.7|14223.1|14221.1|14224.8|14222.8|14204.6|14202.6|489
1643166300000|2022-01-26 03:05:00|14222.3|14220.3|14233.5|14231.5|14250.1|14248.1|14221.3|14219.3|908
1643166600000|2022-01-26 03:10:00|14233.3|14231.3|14226.2|14224.2|14241.5|14239.5|14226|14224|476
1643166900000|2022-01-26 03:15:00|14226.1|14224.1|14237.6|14235.6|14239.8|14237.8|14220.8|14218.8|563
1643167200000|2022-01-26 03:20:00|14237.7|14235.7|14241.7|14239.7|14243.5|14241.5|14231.8|14229.8|537
1643167500000|2022-01-26 03:25:00|14241.6|14239.6|14228.6|14226.6|14244.1|14242.1|14225.1|14223.1|495
1643167800000|2022-01-26 03:30:00|14228.7|14226.7|14250.1|14248.1|14250.2|14248.2|14228.5|14226.5|762
1643168100000|2022-01-26 03:35:00|14250|14248|14244.1|14242.1|14255.1|14253.1|14243.6|14241.6|546
1643168400000|2022-01-26 03:40:00|14243.7|14241.7|14249.7|14247.7|14250|14248|14243.5|14241.5|272
1643168700000|2022-01-26 03:45:00|14249.6|14247.6|14252.7|14250.7|14256.6|14254.6|14246|14244|513
1643169000000|2022-01-26 03:50:00|14252.6|14250.6|14248.8|14246.8|14262.8|14260.8|14246.5|14244.5|805
1643169300000|2022-01-26 03:55:00|14249.6|14247.6|14247|14245|14251.7|14249.7|14244.2|14242.2|447
1643169600000|2022-01-26 04:00:00|14248.6|14246.6|14224.7|14222.7|14252.2|14250.2|14224.2|14222.2|1081
1643169900000|2022-01-26 04:05:00|14224.6|14222.6|14234|14232|14236|14234|14219.2|14217.2|616
1643170200000|2022-01-26 04:10:00|14232.8|14230.8|14240.2|14238.2|14240.8|14238.8|14231.7|14229.7|277
1643170500000|2022-01-26 04:15:00|14240.1|14238.1|14239.7|14237.7|14240.7|14238.7|14233|14231|264
1643170800000|2022-01-26 04:20:00|14239.6|14237.6|14236.1|14234.1|14240.7|14238.7|14234.6|14232.6|168
1643171100000|2022-01-26 04:25:00|14236.8|14234.8|14240|14238|14241.7|14239.7|14228|14226|395
1643171400000|2022-01-26 04:30:00|14239.7|14237.7|14239.5|14237.5|14241.7|14239.7|14235.1|14233.1|172
1643171700000|2022-01-26 04:35:00|14239.3|14237.3|14234.5|14232.5|14239.5|14237.5|14227.3|14225.3|404
1643172000000|2022-01-26 04:40:00|14234.7|14232.7|14232.5|14230.5|14238.6|14236.6|14228.1|14226.1|324
1643172300000|2022-01-26 04:45:00|14232.3|14230.3|14235.7|14233.7|14239.2|14237.2|14229|14227|212
1643172600000|2022-01-26 04:50:00|14235.5|14233.5|14236.6|14234.6|14239.1|14237.1|14233.5|14231.5|175
1643172900000|2022-01-26 04:55:00|14236.7|14234.7|14248.1|14246.1|14248.8|14246.8|14232.1|14230.1|477
1643173200000|2022-01-26 05:00:00|14248|14246|14243.2|14241.2|14248.8|14246.8|14238.1|14236.1|433
1643173500000|2022-01-26 05:05:00|14243.3|14241.3|14232.6|14230.6|14246.8|14244.8|14225.8|14223.8|676
1643173800000|2022-01-26 05:10:00|14233.3|14231.3|14219.6|14217.6|14233.3|14231.3|14217.2|14215.2|550
1643174100000|2022-01-26 05:15:00|14219.7|14217.7|14205.8|14203.8|14223.7|14221.7|14204|14202|976
1643174400000|2022-01-26 05:20:00|14206.1|14204.1|14201.3|14199.3|14208.5|14206.5|14197.3|14195.3|636
1643174700000|2022-01-26 05:25:00|14201.2|14199.2|14225|14223|14226.2|14224.2|14201.1|14199.1|694
1643175000000|2022-01-26 05:30:00|14225.7|14223.7|14219.8|14217.8|14233.3|14231.3|14218|14216|697
1643175300000|2022-01-26 05:35:00|14220|14218|14226.5|14224.5|14230.6|14228.6|14220|14218|257
1643175600000|2022-01-26 05:40:00|14226.6|14224.6|14222.8|14220.8|14228.3|14226.3|14219.6|14217.6|216
1643175900000|2022-01-26 05:45:00|14222.7|14220.7|14236.1|14234.1|14236.6|14234.6|14218.7|14216.7|388
1643176200000|2022-01-26 05:50:00|14235.6|14233.6|14239.7|14237.7|14240.6|14238.6|14232.5|14230.5|383
1643176500000|2022-01-26 05:55:00|14239.8|14237.8|14237|14235|14245.6|14243.6|14236.1|14234.1|360
1643176800000|2022-01-26 06:00:00|14235|14233|14251.5|14249.5|14253.5|14251.5|14230.8|14228.8|650
1643177100000|2022-01-26 06:05:00|14251.6|14249.6|14243.1|14241.1|14257|14255|14241.7|14239.7|530
1643177400000|2022-01-26 06:10:00|14243|14241|14234.2|14232.2|14245.1|14243.1|14232.5|14230.5|277
1643177700000|2022-01-26 06:15:00|14235.6|14233.6|14243.6|14241.6|14245.1|14243.1|14232.8|14230.8|265
1643178000000|2022-01-26 06:20:00|14243.5|14241.5|14244.5|14242.5|14251.5|14249.5|14241|14239|310
1643178300000|2022-01-26 06:25:00|14244.6|14242.6|14242.3|14240.3|14247.3|14245.3|14239.3|14237.3|180
1643178600000|2022-01-26 06:30:00|14243|14241|14233|14231|14245.8|14243.8|14227.3|14225.3|567
1643178900000|2022-01-26 06:35:00|14233.1|14231.1|14242.6|14240.6|14243.8|14241.8|14231.3|14229.3|318
1643179200000|2022-01-26 06:40:00|14242.8|14240.8|14238.2|14236.2|14244.7|14242.7|14235.8|14233.8|198
1643179500000|2022-01-26 06:45:00|14238.5|14236.5|14237.5|14235.5|14238.6|14236.6|14231.8|14229.8|315
1643179800000|2022-01-26 06:50:00|14236.5|14234.5|14220.8|14218.8|14238.7|14236.7|14217.3|14215.3|411
1643180100000|2022-01-26 06:55:00|14221|14219|14220.1|14218.1|14224.2|14222.2|14209.1|14207.1|831
1643180400000|2022-01-26 07:00:00|14220.3|14218.3|14205.5|14203.5|14233.5|14231.5|14202|14200|930
1643180700000|2022-01-26 07:05:00|14205.7|14203.7|14209.7|14207.7|14210.8|14208.8|14197.8|14195.8|583
1643181000000|2022-01-26 07:10:00|14209.8|14207.8|14190.7|14188.7|14212.8|14210.8|14180.6|14178.6|966
1643181300000|2022-01-26 07:15:00|14190.8|14188.8|14169.7|14167.7|14191.2|14189.2|14168|14166|1289
1643181600000|2022-01-26 07:20:00|14169.6|14167.6|14182.7|14180.7|14185.8|14183.8|14168|14166|617
1643181900000|2022-01-26 07:25:00|14185.6|14183.6|14187.7|14185.7|14188.8|14186.8|14173.7|14171.7|569
1643182200000|2022-01-26 07:30:00|14188.7|14186.7|14210.2|14208.2|14214.3|14212.3|14187.7|14185.7|1301
1643182500000|2022-01-26 07:35:00|14210.3|14208.3|14231.5|14229.5|14233.2|14231.2|14209|14207|891
1643182800000|2022-01-26 07:40:00|14231.3|14229.3|14229.6|14227.6|14233.8|14231.8|14222.3|14220.3|541
1643183100000|2022-01-26 07:45:00|14229.5|14227.5|14222.3|14220.3|14233.5|14231.5|14218.3|14216.3|560
1643183400000|2022-01-26 07:50:00|14222.5|14220.5|14241.8|14239.8|14243.5|14241.5|14220.7|14218.7|673
1643183700000|2022-01-26 07:55:00|14242.2|14240.2|14229|14227|14243|14241|14224.8|14222.8|589
1643184000000|2022-01-26 08:00:00|14230|14228|14271.5|14269.5|14272.3|14270.3|14225.8|14223.8|2310
1643184300000|2022-01-26 08:05:00|14271.6|14269.6|14287|14285|14298.7|14296.7|14266.8|14264.8|2357
1643184600000|2022-01-26 08:10:00|14287.3|14285.3|14289.6|14287.6|14304.1|14302.1|14277.6|14275.6|2122
1643184900000|2022-01-26 08:15:00|14289.7|14287.7|14289.8|14287.8|14297.8|14295.8|14280.2|14278.2|1297
1643185200000|2022-01-26 08:20:00|14289.7|14287.7|14305.6|14303.6|14316.8|14314.8|14286.8|14284.8|1901
1643185500000|2022-01-26 08:25:00|14305.7|14303.7|14314|14312|14325.8|14323.8|14303.3|14301.3|1389
1643185800000|2022-01-26 08:30:00|14314.1|14312.1|14309.1|14307.1|14333.7|14331.7|14308.5|14306.5|1634
1643186100000|2022-01-26 08:35:00|14308.7|14306.7|14330.3|14328.3|14337.1|14335.1|14307.7|14305.7|1285
1643186400000|2022-01-26 08:40:00|14330.2|14328.2|14331|14329|14342.1|14340.1|14325.3|14323.3|1274
1643186700000|2022-01-26 08:45:00|14330.6|14328.6|14325.2|14323.2|14332.7|14330.7|14308.3|14306.3|1416
1643187000000|2022-01-26 08:50:00|14324.6|14322.6|14316.5|14314.5|14327.6|14325.6|14307.8|14305.8|1033
1643187300000|2022-01-26 08:55:00|14316.3|14314.3|14323.6|14321.6|14334.5|14332.5|14310.8|14308.8|1402
1643187600000|2022-01-26 09:00:00|14323.5|14321.5|14344|14342|14378.7|14376.7|14317|14315|3760
1643187900000|2022-01-26 09:05:00|14344.1|14342.1|14378.8|14376.8|14380.7|14378.7|14339.6|14337.6|1920
1643188200000|2022-01-26 09:10:00|14378.7|14376.7|14397.7|14395.7|14410.2|14408.2|14376|14374|2713
1643188500000|2022-01-26 09:15:00|14397.8|14395.8|14392.3|14390.3|14409|14407|14388|14386|1745
1643188800000|2022-01-26 09:20:00|14392.2|14390.2|14414.7|14412.7|14415.6|14413.6|14374.7|14372.7|2186
1643189100000|2022-01-26 09:25:00|14415|14413|14394.1|14392.1|14421.1|14419.1|14393|14391|2341
1643189400000|2022-01-26 09:30:00|14394.2|14392.2|14406|14404|14407.7|14405.7|14391|14389|1572
1643189700000|2022-01-26 09:35:00|14406.2|14404.2|14440.6|14438.6|14442.6|14440.6|14398|14396|2110
1643190000000|2022-01-26 09:40:00|14440|14438|14448.6|14446.6|14451.2|14449.2|14431.5|14429.5|1596
1643190300000|2022-01-26 09:45:00|14448.5|14446.5|14434.8|14432.8|14458.5|14456.5|14434|14432|1677
1643190600000|2022-01-26 09:50:00|14435|14433|14423.6|14421.6|14440|14438|14422|14420|1349
1643190900000|2022-01-26 09:55:00|14423.7|14421.7|14419.8|14417.8|14425|14423|14411.6|14409.6|1372
1643191200000|2022-01-26 10:00:00|14419.6|14417.6|14404.2|14402.2|14419.8|14417.8|14383.7|14381.7|2249
1643191500000|2022-01-26 10:05:00|14404.1|14402.1|14396|14394|14407.3|14405.3|14390.8|14388.8|866
1643191800000|2022-01-26 10:10:00|14396.5|14394.5|14408.1|14406.1|14414.3|14412.3|14393.2|14391.2|791
1643192100000|2022-01-26 10:15:00|14408.2|14406.2|14405.5|14403.5|14420.7|14418.7|14403.1|14401.1|744
1643192400000|2022-01-26 10:20:00|14406|14404|14423|14421|14437.6|14435.6|14399.7|14397.7|1260
1643192700000|2022-01-26 10:25:00|14423.5|14421.5|14424.3|14422.3|14424.3|14422.3|14412.3|14410.3|959
1643193000000|2022-01-26 10:30:00|14423|14421|14436.5|14434.5|14447.5|14445.5|14422.1|14420.1|1372
1643193300000|2022-01-26 10:35:00|14436.1|14434.1|14434.1|14432.1|14445.5|14443.5|14434|14432|695
1643193600000|2022-01-26 10:40:00|14434.3|14432.3|14428.1|14426.1|14440.3|14438.3|14427.1|14425.1|693
1643193900000|2022-01-26 10:45:00|14428.2|14426.2|14443.6|14441.6|14445.2|14443.2|14425.6|14423.6|711
1643194200000|2022-01-26 10:50:00|14442.7|14440.7|14439.7|14437.7|14450|14448|14439.6|14437.6|767
1643194500000|2022-01-26 10:55:00|14439.3|14437.3|14425.8|14423.8|14440.8|14438.8|14421.7|14419.7|916
1643194800000|2022-01-26 11:00:00|14425.7|14423.7|14462.7|14460.7|14464.3|14462.3|14425.2|14423.2|2223
1643195100000|2022-01-26 11:05:00|14462.6|14460.6|14450.3|14448.3|14465.1|14463.1|14448.6|14446.6|1303
1643195400000|2022-01-26 11:10:00|14450.1|14448.1|14454.1|14452.1|14458.2|14456.2|14443.7|14441.7|1140
1643195700000|2022-01-26 11:15:00|14453.8|14451.8|14465.5|14463.5|14470.7|14468.7|14453.8|14451.8|1387
1643196000000|2022-01-26 11:20:00|14465.6|14463.6|14451.8|14449.8|14465.6|14463.6|14451|14449|465
1643196300000|2022-01-26 11:25:00|14452|14450|14440.2|14438.2|14454.2|14452.2|14433|14431|1071
1643196600000|2022-01-26 11:30:00|14440.6|14438.6|14465.2|14463.2|14467.7|14465.7|14439|14437|1016
1643196900000|2022-01-26 11:35:00|14465.3|14463.3|14474|14472|14476.2|14474.2|14465.1|14463.1|976
1643197200000|2022-01-26 11:40:00|14473.8|14471.8|14462|14460|14480.2|14478.2|14460.8|14458.8|719
1643197500000|2022-01-26 11:45:00|14461.8|14459.8|14464.3|14462.3|14468.3|14466.3|14454.5|14452.5|909
1643197800000|2022-01-26 11:50:00|14464.5|14462.5|14471.6|14469.6|14482.5|14480.5|14462.1|14460.1|905
1643198100000|2022-01-26 11:55:00|14471.5|14469.5|14478|14476|14479.8|14477.8|14458.7|14456.7|1053
1643198400000|2022-01-26 12:00:00|14477.7|14475.7|14441.2|14439.2|14478.6|14476.6|14438|14436|1745
1643198700000|2022-01-26 12:05:00|14441.7|14439.7|14439.3|14437.3|14454.3|14452.3|14434.2|14432.2|1642
1643199000000|2022-01-26 12:10:00|14439.5|14437.5|14419|14417|14439.8|14437.8|14417.2|14415.2|1440
1643199300000|2022-01-26 12:15:00|14418.7|14416.7|14413.2|14411.2|14422.3|14420.3|14404|14402|1697
1643199600000|2022-01-26 12:20:00|14413.1|14411.1|14390.6|14388.6|14418.6|14416.6|14386.8|14384.8|1425
1643199900000|2022-01-26 12:25:00|14390.8|14388.8|14413.6|14411.6|14413.7|14411.7|14390.8|14388.8|1249
1643200200000|2022-01-26 12:30:00|14413.7|14411.7|14422.8|14420.8|14430.3|14428.3|14412.6|14410.6|1856
1643200500000|2022-01-26 12:35:00|14422.2|14420.2|14425.8|14423.8|14432|14430|14420.3|14418.3|1023
1643200800000|2022-01-26 12:40:00|14425.7|14423.7|14409.3|14407.3|14428|14426|14404.1|14402.1|1068
1643201100000|2022-01-26 12:45:00|14409.5|14407.5|14405.7|14403.7|14417.7|14415.7|14402.5|14400.5|935
1643201400000|2022-01-26 12:50:00|14405.6|14403.6|14431.2|14429.2|14434.2|14432.2|14405.6|14403.6|1339
1643201700000|2022-01-26 12:55:00|14431.3|14429.3|14431.3|14429.3|14436|14434|14430|14428|958
1643202000000|2022-01-26 13:00:00|14435.3|14433.3|14466.5|14464.5|14467.2|14465.2|14424.8|14422.8|2734
1643202300000|2022-01-26 13:05:00|14466.3|14464.3|14457.6|14455.6|14466.3|14464.3|14454.2|14452.2|1155
1643202600000|2022-01-26 13:10:00|14457.5|14455.5|14463.3|14461.3|14467.2|14465.2|14457.5|14455.5|1937
1643202900000|2022-01-26 13:15:00|14463.5|14461.5|14477.2|14475.2|14491.7|14489.7|14463.5|14461.5|3144
1643203200000|2022-01-26 13:20:00|14477.8|14475.8|14512.1|14510.1|14512.5|14510.5|14477.5|14475.5|3573
1643203500000|2022-01-26 13:25:00|14512.2|14510.2|14499.7|14497.7|14522.2|14520.2|14499.7|14497.7|3608
1643203800000|2022-01-26 13:30:00|14499.6|14497.6|14471.8|14469.8|14503.3|14501.3|14467.8|14465.8|3049
1643204100000|2022-01-26 13:35:00|14471.7|14469.7|14464.7|14462.7|14485.6|14483.6|14462.2|14460.2|2000
1643204400000|2022-01-26 13:40:00|14465|14463|14460.2|14458.2|14476|14474|14454.2|14452.2|1978
1643204700000|2022-01-26 13:45:00|14459.7|14457.7|14469.6|14467.6|14475.2|14473.2|14453.6|14451.6|1418
1643205000000|2022-01-26 13:50:00|14469.7|14467.7|14459.7|14457.7|14471|14469|14457.3|14455.3|1164
1643205300000|2022-01-26 13:55:00|14459.1|14457.1|14481.6|14479.6|14483.1|14481.1|14456.8|14454.8|1733
1643205600000|2022-01-26 14:00:00|14481.3|14479.3|14454.2|14452.2|14493.3|14491.3|14454.1|14452.1|2766
1643205900000|2022-01-26 14:05:00|14454|14452|14452.7|14450.7|14460.2|14458.2|14440.6|14438.6|2584
1643206200000|2022-01-26 14:10:00|14452.6|14450.6|14452.5|14450.5|14465.1|14463.1|14436.6|14434.6|2340
1643206500000|2022-01-26 14:15:00|14453|14451|14450|14448|14458.5|14456.5|14443.6|14441.6|1533
1643206800000|2022-01-26 14:20:00|14450.3|14448.3|14447.2|14445.2|14462|14460|14442.3|14440.3|1538
1643207100000|2022-01-26 14:25:00|14447|14445|14492.3|14490.3|14493.6|14491.6|14447|14445|4366
1643207400000|2022-01-26 14:30:00|14491.8|14490.8|14434.7|14433.7|14513.3|14512.3|14424.1|14423.1|17753
1643207700000|2022-01-26 14:35:00|14435.7|14434.7|14413.6|14412.6|14449.2|14448.2|14399.7|14398.7|13518
1643208000000|2022-01-26 14:40:00|14413.5|14412.5|14384|14383|14425.1|14424.1|14366.2|14365.2|12932
1643208300000|2022-01-26 14:45:00|14384.1|14383.1|14430.8|14429.8|14445|14444|14384.1|14383.1|11495
1643208600000|2022-01-26 14:50:00|14430.7|14429.7|14469.3|14468.3|14480.1|14479.1|14410.3|14409.3|10924
1643208900000|2022-01-26 14:55:00|14468.7|14467.7|14470.2|14469.2|14474.6|14473.6|14440.6|14439.6|7611
1643209200000|2022-01-26 15:00:00|14471.2|14470.2|14520.8|14519.8|14530.5|14529.5|14447.3|14446.3|11704
1643209500000|2022-01-26 15:05:00|14521|14520|14505.5|14504.5|14529.8|14528.8|14488.3|14487.3|9192
1643209800000|2022-01-26 15:10:00|14505.6|14504.6|14457.4|14456.4|14506.3|14505.3|14451.9|14450.9|9677
1643210100000|2022-01-26 15:15:00|14457.3|14456.3|14460.5|14459.5|14465.5|14464.5|14416.3|14415.3|10843
1643210400000|2022-01-26 15:20:00|14460.8|14459.8|14408.4|14407.4|14468|14467|14404.2|14403.2|8465
1643210700000|2022-01-26 15:25:00|14408.8|14407.8|14398.2|14397.2|14419.5|14418.5|14372.5|14371.5|10516
1643211000000|2022-01-26 15:30:00|14398.4|14397.4|14414.5|14413.5|14433.4|14432.4|14370.3|14369.3|9819
1643211300000|2022-01-26 15:35:00|14414.8|14413.8|14391.5|14390.5|14425.2|14424.2|14383.5|14382.5|7972
1643211600000|2022-01-26 15:40:00|14392.2|14391.2|14361.3|14360.3|14415.5|14414.5|14352.2|14351.2|8037
1643211900000|2022-01-26 15:45:00|14361.5|14360.5|14361|14360|14374.3|14373.3|14340.8|14339.8|7544
1643212200000|2022-01-26 15:50:00|14360.3|14359.3|14369.4|14368.4|14378.9|14377.9|14352|14351|7216
1643212500000|2022-01-26 15:55:00|14369.3|14368.3|14405.7|14404.7|14413.4|14412.4|14348|14347|8023
1643212800000|2022-01-26 16:00:00|14405.5|14404.5|14375|14374|14405.7|14404.7|14356.9|14355.9|5937
1643213100000|2022-01-26 16:05:00|14375.5|14374.5|14415.4|14414.4|14423.8|14422.8|14370|14369|6787
1643213400000|2022-01-26 16:10:00|14415.7|14414.7|14438.2|14437.2|14446|14445|14407.5|14406.5|5828
1643213700000|2022-01-26 16:15:00|14438|14437|14438.4|14437.4|14460.7|14459.7|14425.9|14424.9|6201
1643214000000|2022-01-26 16:20:00|14438.7|14437.7|14455.2|14454.2|14470.3|14469.3|14429.4|14428.4|5172
1643214300000|2022-01-26 16:25:00|14455.4|14454.4|14447.7|14446.7|14464.9|14463.9|14442.7|14441.7|4037
1643214600000|2022-01-26 16:30:00|14447|14446|14463|14462|14478|14477|14445.3|14444.3|5533
1643214900000|2022-01-26 16:35:00|14462.7|14461.7|14456|14455|14472.2|14471.2|14436.3|14435.3|4209
1643215200000|2022-01-26 16:40:00|14456.5|14455.5|14476.8|14475.8|14484.8|14483.8|14456.4|14455.4|3896
1643215500000|2022-01-26 16:45:00|14477.3|14476.3|14463.7|14462.7|14488.5|14487.5|14452.8|14451.8|3919
1643215800000|2022-01-26 16:50:00|14463.3|14462.3|14470.3|14469.3|14478|14477|14432.3|14431.3|4948
1643216100000|2022-01-26 16:55:00|14470.2|14469.2|14462.2|14461.2|14478.5|14477.5|14450.3|14449.3|3419
1643216400000|2022-01-26 17:00:00|14462.8|14461.8|14470.3|14469.3|14486.9|14485.9|14456.5|14455.5|3574
1643216700000|2022-01-26 17:05:00|14470.4|14469.4|14484|14483|14484.3|14483.3|14463.5|14462.5|2998
1643217000000|2022-01-26 17:10:00|14484.4|14483.4|14497.2|14496.2|14507.7|14506.7|14469.2|14468.2|4278
1643217300000|2022-01-26 17:15:00|14498|14497|14490.3|14489.3|14512.7|14511.7|14488.8|14487.8|3429
1643217600000|2022-01-26 17:20:00|14491|14490|14494.8|14493.8|14505.3|14504.3|14486.5|14485.5|2678
1643217900000|2022-01-26 17:25:00|14494.7|14493.7|14510.3|14509.3|14511.5|14510.5|14486.9|14485.9|2580
1643218200000|2022-01-26 17:30:00|14510.5|14509.5|14506.2|14505.2|14513.4|14512.4|14492.4|14491.4|2680
1643218500000|2022-01-26 17:35:00|14506|14505|14525.4|14524.4|14533|14532|14504.4|14503.4|4537
1643218800000|2022-01-26 17:40:00|14525.9|14524.9|14561|14560|14563.3|14562.3|14524.6|14523.6|5517
1643219100000|2022-01-26 17:45:00|14561.1|14560.1|14555.1|14554.1|14562.8|14561.8|14539|14538|3832
1643219400000|2022-01-26 17:50:00|14555|14554|14546.8|14545.8|14555.8|14554.8|14534.3|14533.3|2694
1643219700000|2022-01-26 17:55:00|14548.3|14547.3|14550.1|14549.1|14557.4|14556.4|14543|14542|2278
1643220000000|2022-01-26 18:00:00|14550.3|14549.3|14492.6|14491.6|14554.8|14553.8|14478.4|14477.4|6747
1643220300000|2022-01-26 18:05:00|14492.8|14491.8|14506.9|14505.9|14511|14510|14479.5|14478.5|3723
1643220600000|2022-01-26 18:10:00|14505.4|14504.4|14525.5|14524.5|14529.4|14528.4|14497.8|14496.8|2789
1643220900000|2022-01-26 18:15:00|14525.3|14524.3|14511.8|14510.8|14530.5|14529.5|14503.3|14502.3|2770
1643221200000|2022-01-26 18:20:00|14511.9|14510.9|14499|14498|14512.4|14511.4|14481.4|14480.4|3846
1643221500000|2022-01-26 18:25:00|14499.1|14498.1|14510.1|14509.1|14520.1|14519.1|14494.6|14493.6|2710
1643221800000|2022-01-26 18:30:00|14510|14509|14500.5|14499.5|14520.9|14519.9|14491.5|14490.5|3100
1643222100000|2022-01-26 18:35:00|14500.4|14499.4|14493.8|14492.8|14508.6|14507.6|14486.6|14485.6|2813
1643222400000|2022-01-26 18:40:00|14493.6|14492.6|14502.9|14501.9|14510.3|14509.3|14487.5|14486.5|2476
1643222700000|2022-01-26 18:45:00|14502.1|14501.1|14500.5|14499.5|14504.8|14503.8|14490|14489|2772
1643223000000|2022-01-26 18:50:00|14500.4|14499.4|14524.1|14523.1|14530.4|14529.4|14490|14489|3456
1643223300000|2022-01-26 18:55:00|14524|14523|14494.3|14493.3|14524|14523|14492.5|14491.5|2418
1643223600000|2022-01-26 19:00:00|14493.6|14492.6|14586.1|14585.1|14636.9|14635.9|14493.6|14492.6|22484
1643223900000|2022-01-26 19:05:00|14586.6|14585.6|14589.6|14588.6|14654.3|14653.3|14580.9|14579.9|9526
1643224200000|2022-01-26 19:10:00|14589.4|14588.4|14437.5|14436.5|14617.3|14616.3|14414.9|14413.9|15506
1643224500000|2022-01-26 19:15:00|14438.4|14437.4|14454.6|14453.6|14482.5|14481.5|14422|14421|12612
1643224800000|2022-01-26 19:20:00|14454.4|14453.4|14453.9|14452.9|14469.1|14468.1|14408|14407|10170
1643225100000|2022-01-26 19:25:00|14454.3|14453.3|14523.5|14522.5|14540.4|14539.4|14453.6|14452.6|9149
1643225400000|2022-01-26 19:30:00|14522.9|14521.9|14417.5|14416.5|14527.1|14526.1|14393.4|14392.4|11326
1643225700000|2022-01-26 19:35:00|14416.5|14415.5|14528.4|14527.4|14562.4|14561.4|14385|14384|17815
1643226000000|2022-01-26 19:40:00|14530.6|14529.6|14358.1|14357.1|14534.8|14533.8|14357.9|14356.9|22027
1643226300000|2022-01-26 19:45:00|14356.8|14355.8|14231.3|14230.3|14367.5|14366.5|14209.1|14208.1|31014
1643226600000|2022-01-26 19:50:00|14229|14228|14295.5|14294.5|14323.5|14322.5|14226.3|14225.3|16458
1643226900000|2022-01-26 19:55:00|14296.8|14295.8|14278.1|14277.1|14298.6|14297.6|14245.8|14244.8|9004
1643227200000|2022-01-26 20:00:00|14274.9|14273.9|14115.3|14114.3|14274.9|14273.9|14088.1|14087.1|14193
1643227500000|2022-01-26 20:05:00|14115.1|14114.1|14016.1|14015.1|14129.8|14128.8|14016|14015|14358
1643227800000|2022-01-26 20:10:00|14015.6|14014.6|14087.8|14086.8|14130|14129|14015.4|14014.4|13352
1643228100000|2022-01-26 20:15:00|14088.5|14087.5|14055.5|14054.5|14121.6|14120.6|14040.5|14039.5|8299
1643228400000|2022-01-26 20:20:00|14057.4|14056.4|14045.5|14044.5|14079|14078|13992.4|13991.4|9473
1643228700000|2022-01-26 20:25:00|14044.8|14043.8|14181.1|14180.1|14187.4|14186.4|14022.6|14021.6|12447
1643229000000|2022-01-26 20:30:00|14181|14180|14112.9|14111.9|14202.3|14201.3|14105.1|14104.1|9035
1643229300000|2022-01-26 20:35:00|14113|14112|14114.8|14113.8|14148|14147|14066.5|14065.5|8592
1643229600000|2022-01-26 20:40:00|14116.6|14115.6|14145.4|14144.4|14198.4|14197.4|14082.8|14081.8|8118
1643229900000|2022-01-26 20:45:00|14145.5|14144.5|14134|14133|14192.5|14191.5|14096.3|14095.3|8259
1643230200000|2022-01-26 20:50:00|14133.9|14132.9|14189.3|14188.3|14195.4|14194.4|14080.7|14079.7|7956
1643230500000|2022-01-26 20:55:00|14178.7|14177.7|14166.9|14165.9|14201.9|14200.9|14123|14122|14516
1643230800000|2022-01-26 21:00:00|14167.8|14166.8|14167.3|14165.3|14185.8|14183.8|14140.8|14138.8|7039
1643231100000|2022-01-26 21:05:00|14167.7|14165.7|14102.4|14100.4|14189.5|14187.5|14098.3|14096.3|6057
1643231400000|2022-01-26 21:10:00|14102.3|14100.3|14091.3|14089.3|14111|14109|14074.3|14072.3|3493
1643231700000|2022-01-26 21:15:00|14091.2|14089.2|14117.5|14115.5|14124.3|14122.3|14088.5|14086.5|1650
1643232000000|2022-01-26 21:20:00|14117.2|14115.2|14116.4|14114.4|14122.3|14120.3|14103.7|14101.7|910
1643232300000|2022-01-26 21:25:00|14116.3|14114.3|14126.5|14124.5|14127.3|14125.3|14110.2|14108.2|600
1643232600000|2022-01-26 21:30:00|14126.7|14124.7|14120.7|14118.7|14129.9|14127.9|14118.9|14116.9|629
1643232900000|2022-01-26 21:35:00|14120.8|14118.8|14104|14102|14120.8|14118.8|14097.5|14095.5|992
1643233200000|2022-01-26 21:40:00|14105.4|14103.4|14141.5|14139.5|14141.7|14139.7|14102|14100|689
1643233500000|2022-01-26 21:45:00|14141.3|14139.3|14164.7|14162.7|14174.3|14172.3|14137.3|14135.3|1352
1643233800000|2022-01-26 21:50:00|14163.9|14161.9|14171.3|14169.3|14171.8|14169.8|14151.9|14149.9|1021
1643234100000|2022-01-26 21:55:00|14171.2|14169.2|14172.4|14167.4|14173.8|14171.8|14166.5|14164.5|938
1643234400000|2022-01-26 22:00:00|14172.5|14167.5|14173.4|14168.4|14174.9|14169.9|14172.1|14167.1|0
1643234700000|2022-01-26 22:05:00|14172.6|14167.6|14178.1|14173.1|14182|14177|14172.6|14167.6|0
1643235000000|2022-01-26 22:10:00|14178.2|14173.2|14191.1|14186.1|14191.2|14186.2|14178.2|14173.2|0
1643235300000|2022-01-26 22:15:00|14191.2|14186.2|14201.2|14196.2|14201.3|14196.3|14191.1|14186.1|0
1643235600000|2022-01-26 22:20:00|14201.3|14196.3|14209.8|14204.8|14215.7|14210.7|14201.1|14196.1|0
1643235900000|2022-01-26 22:25:00|14210|14205|14206|14201|14211.9|14206.9|14204.7|14199.7|0
1643236200000|2022-01-26 22:30:00|14206.2|14201.2|14209.8|14204.8|14211.1|14206.1|14206.2|14201.2|0
1643236500000|2022-01-26 22:35:00|14210.3|14205.3|14230.6|14225.6|14230.6|14225.6|14208.5|14203.5|0
1643236800000|2022-01-26 22:40:00|14231.4|14226.4|14249.7|14244.7|14257.4|14252.4|14225.2|14220.2|0
1643237100000|2022-01-26 22:45:00|14248|14243|14242.3|14237.3|14250.5|14245.5|14241.7|14236.7|0
1643237400000|2022-01-26 22:50:00|14241.8|14236.8|14224.3|14219.3|14242.2|14237.2|14222.5|14217.5|0
1643237700000|2022-01-26 22:55:00|14224.1|14219.1|14212.3|14207.3|14224.1|14219.1|14209.9|14204.9|0
1643238000000|2022-01-26 23:00:00|14212.4|14210.4|14249.3|14247.3|14261.9|14259.9|14204|14202|3615
1643238300000|2022-01-26 23:05:00|14249.7|14247.7|14284.9|14282.9|14284.9|14282.9|14239.2|14237.2|1668
1643238600000|2022-01-26 23:10:00|14286.3|14284.3|14280|14278|14286.9|14284.9|14266.7|14264.7|1194
1643238900000|2022-01-26 23:15:00|14279.3|14277.3|14262.5|14260.5|14291.2|14289.2|14255.7|14253.7|1629
1643239200000|2022-01-26 23:20:00|14264.4|14262.4|14271.5|14269.5|14281.8|14279.8|14261.8|14259.8|1082
1643239500000|2022-01-26 23:25:00|14271.4|14269.4|14282.7|14280.7|14285.2|14283.2|14265.8|14263.8|691
1643239800000|2022-01-26 23:30:00|14283.7|14281.7|14295.2|14293.2|14299.7|14297.7|14280.8|14278.8|1130
1643240100000|2022-01-26 23:35:00|14294.7|14292.7|14285.2|14283.2|14298.8|14296.8|14283.7|14281.7|812
1643240400000|2022-01-26 23:40:00|14286|14284|14286.8|14284.8|14290.9|14288.9|14279.2|14277.2|703
1643240700000|2022-01-26 23:45:00|14287|14285|14285|14283|14294|14292|14282.4|14280.4|680
1643241000000|2022-01-26 23:50:00|14285.2|14283.2|14274.4|14272.4|14285.5|14283.5|14271.8|14269.8|768
1643241300000|2022-01-26 23:55:00|14273.9|14271.9|14285.5|14283.5|14288.4|14286.4|14272.8|14270.8|587
1643241600000|2022-01-27 00:00:00|14285.4|14283.4|14275.9|14273.9|14291|14289|14264.8|14262.8|1320
1643241900000|2022-01-27 00:05:00|14276|14274|14253.2|14251.2|14278.7|14276.7|14247.7|14245.7|1230
1643242200000|2022-01-27 00:10:00|14252.7|14250.7|14236.9|14234.9|14254.9|14252.9|14232.4|14230.4|1228
1643242500000|2022-01-27 00:15:00|14237|14235|14223.8|14221.8|14237.3|14235.3|14219.3|14217.3|1207
1643242800000|2022-01-27 00:20:00|14223.2|14221.2|14240.4|14238.4|14244.7|14242.7|14210.4|14208.4|1734
1643243100000|2022-01-27 00:25:00|14240.5|14238.5|14227|14225|14247.4|14245.4|14220.9|14218.9|1046
1643243400000|2022-01-27 00:30:00|14227.7|14225.7|14228.7|14226.7|14229.5|14227.5|14208.8|14206.8|1258
1643243700000|2022-01-27 00:35:00|14228.8|14226.8|14222.3|14220.3|14231.4|14229.4|14215|14213|952
1643244000000|2022-01-27 00:40:00|14221.8|14219.8|14215.7|14213.7|14226.5|14224.5|14202.5|14200.5|1140
1643244300000|2022-01-27 00:45:00|14215.8|14213.8|14213|14211|14222.4|14220.4|14207.8|14205.8|777
1643244600000|2022-01-27 00:50:00|14213.2|14211.2|14188.5|14186.5|14229.4|14227.4|14187.4|14185.4|1271
1643244900000|2022-01-27 00:55:00|14188.4|14186.4|14176.8|14174.8|14198.7|14196.7|14171.8|14169.8|1747
1643245200000|2022-01-27 01:00:00|14176.7|14174.7|14136|14134|14185.3|14183.3|14128.7|14126.7|2250
1643245500000|2022-01-27 01:05:00|14136.4|14134.4|14107|14105|14145.3|14143.3|14090.5|14088.5|2579
1643245800000|2022-01-27 01:10:00|14107.3|14105.3|14107.4|14105.4|14129.2|14127.2|14101.4|14099.4|1593
1643246100000|2022-01-27 01:15:00|14108.3|14106.3|14052.4|14050.4|14115.8|14113.8|14032.3|14030.3|3160
1643246400000|2022-01-27 01:20:00|14053.3|14051.3|14063.9|14061.9|14067.4|14065.4|14029|14027|1970
1643246700000|2022-01-27 01:25:00|14064.7|14062.7|14060.9|14058.9|14078.9|14076.9|14056.4|14054.4|1439
1643247000000|2022-01-27 01:30:00|14061.2|14059.2|14076.9|14074.9|14080|14078|14047|14045|1533
1643247300000|2022-01-27 01:35:00|14077.5|14075.5|14059.8|14057.8|14089.8|14087.8|14058.8|14056.8|1046
1643247600000|2022-01-27 01:40:00|14059.9|14057.9|14055|14053|14070.8|14068.8|14037.7|14035.7|1491
1643247900000|2022-01-27 01:45:00|14055.8|14053.8|14044|14042|14060.2|14058.2|14035|14033|1364
1643248200000|2022-01-27 01:50:00|14044.9|14042.9|14040.5|14038.5|14059.3|14057.3|14031.7|14029.7|1309
1643248500000|2022-01-27 01:55:00|14040.7|14038.7|14010|14008|14042.2|14040.2|13996.4|13994.4|3058
1643248800000|2022-01-27 02:00:00|14010.2|14008.2|13971|13969|14010.2|14008.2|13951.4|13949.4|3178
1643249100000|2022-01-27 02:05:00|13971.4|13969.4|13930.8|13928.8|13979.8|13977.8|13927.5|13925.5|2560
1643249400000|2022-01-27 02:10:00|13930.7|13928.7|13942.9|13940.9|13953.5|13951.5|13930.5|13928.5|1396
1643249700000|2022-01-27 02:15:00|13942.8|13940.8|13939.2|13937.2|13949.2|13947.2|13933.3|13931.3|1052
1643250000000|2022-01-27 02:20:00|13939.5|13937.5|13945|13943|13948.3|13946.3|13936.7|13934.7|896
1643250300000|2022-01-27 02:25:00|13945.2|13943.2|13922.3|13920.3|13948.3|13946.3|13910.7|13908.7|2032
1643250600000|2022-01-27 02:30:00|13922.2|13920.2|13921.5|13919.5|13936.3|13934.3|13918.5|13916.5|1322
1643250900000|2022-01-27 02:35:00|13921.4|13919.4|13969.5|13967.5|13975.2|13973.2|13919.8|13917.8|1892
1643251200000|2022-01-27 02:40:00|13969.7|13967.7|13960.8|13958.8|13976.9|13974.9|13958.3|13956.3|1371
1643251500000|2022-01-27 02:45:00|13962.7|13960.7|13988.8|13986.8|13997.2|13995.2|13962.5|13960.5|1696
1643251800000|2022-01-27 02:50:00|13988.7|13986.7|13977.5|13975.5|13995.2|13993.2|13970.9|13968.9|1043
1643252100000|2022-01-27 02:55:00|13976.7|13974.7|13957.3|13955.3|13978.5|13976.5|13954.3|13952.3|1141
1643252400000|2022-01-27 03:00:00|13957.7|13955.7|13929.2|13927.2|13970.8|13968.8|13921.7|13919.7|1356
1643252700000|2022-01-27 03:05:00|13930|13928|13953.2|13951.2|13957.2|13955.2|13922.7|13920.7|1100
1643253000000|2022-01-27 03:10:00|13952.9|13950.9|13943.7|13941.7|13955.7|13953.7|13941.9|13939.9|617
1643253300000|2022-01-27 03:15:00|13944|13942|13985.5|13983.5|13987.9|13985.9|13940.9|13938.9|1631
1643253600000|2022-01-27 03:20:00|13985.8|13983.8|13978.8|13976.8|14004.9|14002.9|13978|13976|1552
1643253900000|2022-01-27 03:25:00|13978.3|13976.3|13976.5|13974.5|13980.7|13978.7|13968.8|13966.8|731
1643254200000|2022-01-27 03:30:00|13976.4|13974.4|13978.7|13976.7|13995.2|13993.2|13970.7|13968.7|1074
1643254500000|2022-01-27 03:35:00|13978.8|13976.8|13941|13939|13979.7|13977.7|13931.5|13929.5|1469
1643254800000|2022-01-27 03:40:00|13940.9|13938.9|13895.4|13893.4|13942.2|13940.2|13874.3|13872.3|2890
1643255100000|2022-01-27 03:45:00|13895.3|13893.3|13888.5|13886.5|13903.3|13901.3|13863.8|13861.8|2118
1643255400000|2022-01-27 03:50:00|13888.8|13886.8|13898.4|13896.4|13915.3|13913.3|13886.2|13884.2|1376
1643255700000|2022-01-27 03:55:00|13898.3|13896.3|13903.8|13901.8|13907.9|13905.9|13877.3|13875.3|1275
1643256000000|2022-01-27 04:00:00|13901.8|13899.8|13900.2|13898.2|13915|13913|13894.5|13892.5|890
1643256300000|2022-01-27 04:05:00|13900.3|13898.3|13903.2|13901.2|13907.9|13905.9|13894.4|13892.4|598
1643256600000|2022-01-27 04:10:00|13903|13901|13908.8|13906.8|13912.9|13910.9|13895|13893|1153
1643256900000|2022-01-27 04:15:00|13908.4|13906.4|13935.8|13933.8|13937.4|13935.4|13894.4|13892.4|1477
1643257200000|2022-01-27 04:20:00|13936.4|13934.4|13928.4|13926.4|13940.5|13938.5|13923.8|13921.8|992
1643257500000|2022-01-27 04:25:00|13926.3|13924.3|13946.3|13944.3|13954|13952|13924.4|13922.4|1165
1643257800000|2022-01-27 04:30:00|13947.2|13945.2|13955.8|13953.8|13963.9|13961.9|13943.7|13941.7|1037
1643258100000|2022-01-27 04:35:00|13955.5|13953.5|13955.5|13953.5|13960.9|13958.9|13950.5|13948.5|754
1643258400000|2022-01-27 04:40:00|13955|13953|13940.2|13938.2|13957.3|13955.3|13936|13934|830
1643258700000|2022-01-27 04:45:00|13940.9|13938.9|13941.8|13939.8|13946.9|13944.9|13936.8|13934.8|626
1643259000000|2022-01-27 04:50:00|13941.9|13939.9|13947.2|13945.2|13953.7|13951.7|13940.2|13938.2|481
1643259300000|2022-01-27 04:55:00|13947.3|13945.3|13950.5|13948.5|13953.4|13951.4|13943.8|13941.8|493
1643259600000|2022-01-27 05:00:00|13950.4|13948.4|13987|13985|13987|13985|13945.4|13943.4|1405
1643259900000|2022-01-27 05:05:00|13987.4|13985.4|13964.3|13962.3|13990.9|13988.9|13962.2|13960.2|860
1643260200000|2022-01-27 05:10:00|13964.8|13962.8|13942.2|13940.2|13967.2|13965.2|13941.2|13939.2|727
1643260500000|2022-01-27 05:15:00|13942|13940|13901.2|13899.2|13944.9|13942.9|13898.8|13896.8|1740
1643260800000|2022-01-27 05:20:00|13901|13899|13907.2|13905.2|13916.7|13914.7|13900.9|13898.9|994
1643261100000|2022-01-27 05:25:00|13907.7|13905.7|13931.3|13929.3|13937.8|13935.8|13905.8|13903.8|1065
1643261400000|2022-01-27 05:30:00|13931.2|13929.2|13958|13956|13966.2|13964.2|13928.7|13926.7|1229
1643261700000|2022-01-27 05:35:00|13957.9|13955.9|13960.5|13958.5|13968.8|13966.8|13949.8|13947.8|930
1643262000000|2022-01-27 05:40:00|13960.7|13958.7|13967.4|13965.4|13973.2|13971.2|13944.2|13942.2|894
1643262300000|2022-01-27 05:45:00|13967.5|13965.5|13958.9|13956.9|13967.9|13965.9|13949.4|13947.4|550
1643262600000|2022-01-27 05:50:00|13958.8|13956.8|13947.7|13945.7|13964.7|13962.7|13936.8|13934.8|601
1643262900000|2022-01-27 05:55:00|13947.5|13945.5|13952.8|13950.8|13958.7|13956.7|13938.4|13936.4|514
1643263200000|2022-01-27 06:00:00|13948.8|13946.8|13949.4|13947.4|13968.3|13966.3|13938.9|13936.9|854
1643263500000|2022-01-27 06:05:00|13949.3|13947.3|13975.9|13973.9|13976.8|13974.8|13939.2|13937.2|736
1643263800000|2022-01-27 06:10:00|13976|13974|13987.5|13985.5|14000|13998|13975.9|13973.9|1024
1643264100000|2022-01-27 06:15:00|13987.7|13985.7|13970.2|13968.2|13989.5|13987.5|13965.4|13963.4|639
1643264400000|2022-01-27 06:20:00|13970|13968|13948.9|13946.9|13975.7|13973.7|13947|13945|746
1643264700000|2022-01-27 06:25:00|13947.2|13945.2|13936.5|13934.5|13953.4|13951.4|13922|13920|1363
1643265000000|2022-01-27 06:30:00|13936|13934|13922.2|13920.2|13937.2|13935.2|13915.4|13913.4|1234
1643265300000|2022-01-27 06:35:00|13922|13920|13932.5|13930.5|13942.2|13940.2|13913.7|13911.7|938
1643265600000|2022-01-27 06:40:00|13932.4|13930.4|13926.5|13924.5|13940.7|13938.7|13915.7|13913.7|939
1643265900000|2022-01-27 06:45:00|13926.7|13924.7|13905.3|13903.3|13928.7|13926.7|13900.8|13898.8|1168
1643266200000|2022-01-27 06:50:00|13904.9|13902.9|13935.7|13933.7|13936.7|13934.7|13904|13902|971
1643266500000|2022-01-27 06:55:00|13937|13935|13942.8|13940.8|13948.4|13946.4|13928.3|13926.3|830
1643266800000|2022-01-27 07:00:00|13942.9|13940.9|13966.9|13964.9|13967.4|13965.4|13942|13940|1355
1643267100000|2022-01-27 07:05:00|13966.8|13964.8|13946.3|13944.3|13981.2|13979.2|13945.3|13943.3|1194
1643267400000|2022-01-27 07:10:00|13946.4|13944.4|13978.5|13976.5|13996|13994|13942.2|13940.2|1334
1643267700000|2022-01-27 07:15:00|13978.8|13976.8|13986.4|13984.4|13998.3|13996.3|13972.7|13970.7|1045
1643268000000|2022-01-27 07:20:00|13986.3|13984.3|13970.8|13968.8|13993.4|13991.4|13970.5|13968.5|972
1643268300000|2022-01-27 07:25:00|13970.7|13968.7|13981.9|13979.9|13999.2|13997.2|13960.3|13958.3|1370
1643268600000|2022-01-27 07:30:00|13982.4|13980.4|13999.3|13997.3|14022.2|14020.2|13974.2|13972.2|2225
1643268900000|2022-01-27 07:35:00|13999.4|13997.4|14012.2|14010.2|14017.9|14015.9|13995.5|13993.5|1052
1643269200000|2022-01-27 07:40:00|14012.3|14010.3|14026.9|14024.9|14029.3|14027.3|14012.3|14010.3|1900
1643269500000|2022-01-27 07:45:00|14027.4|14025.4|14011.8|14009.8|14033.8|14031.8|13997.3|13995.3|1604
1643269800000|2022-01-27 07:50:00|14011.5|14009.5|14025.2|14023.2|14027.2|14025.2|14005.3|14003.3|786
1643270100000|2022-01-27 07:55:00|14024.9|14022.9|13992.3|13990.3|14029.5|14027.5|13985.5|13983.5|1252
1643270400000|2022-01-27 08:00:00|13992.5|13990.5|14019.4|14017.4|14025.3|14023.3|13990|13988|2259
1643270700000|2022-01-27 08:05:00|14019.2|14017.2|14013.3|14011.3|14036.3|14034.3|14004|14002|2244
1643271000000|2022-01-27 08:10:00|14013.4|14011.4|14071.3|14069.3|14076.8|14074.8|13998.9|13996.9|3068
1643271300000|2022-01-27 08:15:00|14071|14069|14130.8|14128.8|14131.3|14129.3|14062|14060|3654
1643271600000|2022-01-27 08:20:00|14131|14129|14107.2|14105.2|14142|14140|14102.3|14100.3|2891
1643271900000|2022-01-27 08:25:00|14107.5|14105.5|14099.3|14097.3|14111|14109|14085.9|14083.9|1844
1643272200000|2022-01-27 08:30:00|14099.4|14097.4|14080.3|14078.3|14104.2|14102.2|14064|14062|1937
1643272500000|2022-01-27 08:35:00|14080.2|14078.2|14081.5|14079.5|14106.4|14104.4|14076.3|14074.3|1335
1643272800000|2022-01-27 08:40:00|14081.7|14079.7|14108.8|14106.8|14112.8|14110.8|14080|14078|1098
1643273100000|2022-01-27 08:45:00|14108.7|14106.7|14109.4|14107.4|14140.8|14138.8|14094.3|14092.3|1788
1643273400000|2022-01-27 08:50:00|14109.3|14107.3|14125.5|14123.5|14128.2|14126.2|14107.5|14105.5|845
1643273700000|2022-01-27 08:55:00|14125.4|14123.4|14139.2|14137.2|14142.4|14140.4|14124.2|14122.2|1270
1643274000000|2022-01-27 09:00:00|14139|14137|14161.4|14159.4|14187.4|14185.4|14114.4|14112.4|3367
1643274300000|2022-01-27 09:05:00|14161.5|14159.5|14135.2|14133.2|14175.5|14173.5|14131.9|14129.9|1948
1643274600000|2022-01-27 09:10:00|14135|14133|14159.9|14157.9|14168.8|14166.8|14120.7|14118.7|1781
1643274900000|2022-01-27 09:15:00|14160|14158|14168.7|14166.7|14173.8|14171.8|14143.4|14141.4|1173
1643275200000|2022-01-27 09:20:00|14167.4|14165.4|14189.7|14187.7|14192.4|14190.4|14144|14142|1589
1643275500000|2022-01-27 09:25:00|14189.5|14187.5|14196|14194|14207.4|14205.4|14185.4|14183.4|1963
1643275800000|2022-01-27 09:30:00|14195.9|14193.9|14180.7|14178.7|14196.2|14194.2|14173.2|14171.2|1592
1643276100000|2022-01-27 09:35:00|14180.5|14178.5|14186|14184|14195.5|14193.5|14176.4|14174.4|1236
1643276400000|2022-01-27 09:40:00|14184.7|14182.7|14213|14211|14219.2|14217.2|14175|14173|1502
1643276700000|2022-01-27 09:45:00|14213.2|14211.2|14220.9|14218.9|14227.4|14225.4|14203.2|14201.2|1270
1643277000000|2022-01-27 09:50:00|14221|14219|14237.3|14235.3|14248.4|14246.4|14216.7|14214.7|1870
1643277300000|2022-01-27 09:55:00|14237|14235|14228.9|14226.9|14244.7|14242.7|14227.7|14225.7|1331
1643277600000|2022-01-27 10:00:00|14229|14227|14259.2|14257.2|14262.3|14260.3|14226.4|14224.4|1232
1643277900000|2022-01-27 10:05:00|14259|14257|14238.3|14236.3|14259|14257|14237|14235|1125
1643278200000|2022-01-27 10:10:00|14238.2|14236.2|14211.7|14209.7|14249.9|14247.9|14209.3|14207.3|1734
1643278500000|2022-01-27 10:15:00|14211.8|14209.8|14190.2|14188.2|14224.4|14222.4|14189.2|14187.2|1267
1643278800000|2022-01-27 10:20:00|14190.9|14188.9|14213.8|14211.8|14215.9|14213.9|14186.9|14184.9|1152
1643279100000|2022-01-27 10:25:00|14213.9|14211.9|14215.2|14213.2|14236.3|14234.3|14208.5|14206.5|1316
1643279400000|2022-01-27 10:30:00|14215.8|14213.8|14208.7|14206.7|14221.2|14219.2|14197.3|14195.3|1298
1643279700000|2022-01-27 10:35:00|14207.9|14205.9|14219.4|14217.4|14221.7|14219.7|14196.3|14194.3|814
1643280000000|2022-01-27 10:40:00|14219.2|14217.2|14193.2|14191.2|14220.7|14218.7|14188.9|14186.9|759
1643280300000|2022-01-27 10:45:00|14193.4|14191.4|14169.7|14167.7|14209.3|14207.3|14169.7|14167.7|1174
1643280600000|2022-01-27 10:50:00|14170.4|14168.4|14131.7|14129.7|14171.3|14169.3|14125.3|14123.3|2514
1643280900000|2022-01-27 10:55:00|14130.7|14128.7|14113.2|14111.2|14134|14132|14093.3|14091.3|2347
1643281200000|2022-01-27 11:00:00|14113|14111|14155.2|14153.2|14160|14158|14110.5|14108.5|2173
1643281500000|2022-01-27 11:05:00|14155|14153|14152.5|14150.5|14170.4|14168.4|14149.2|14147.2|1450
1643281800000|2022-01-27 11:10:00|14152.7|14150.7|14180.7|14178.7|14183.3|14181.3|14152.3|14150.3|1324
1643282100000|2022-01-27 11:15:00|14179.2|14177.2|14176|14174|14196.7|14194.7|14176|14174|1197
1643282400000|2022-01-27 11:20:00|14175.9|14173.9|14179.4|14177.4|14179.8|14177.8|14153.9|14151.9|1174
1643282700000|2022-01-27 11:25:00|14179.5|14177.5|14215.9|14213.9|14224.2|14222.2|14177.8|14175.8|1981
1643283000000|2022-01-27 11:30:00|14215.8|14213.8|14204.7|14202.7|14221.5|14219.5|14196.7|14194.7|1436
1643283300000|2022-01-27 11:35:00|14204.8|14202.8|14175.5|14173.5|14216.9|14214.9|14170.8|14168.8|1242
1643283600000|2022-01-27 11:40:00|14175.8|14173.8|14186.5|14184.5|14195.7|14193.7|14172|14170|1108
1643283900000|2022-01-27 11:45:00|14186.7|14184.7|14187.4|14185.4|14192.4|14190.4|14156.8|14154.8|1349
1643284200000|2022-01-27 11:50:00|14187.3|14185.3|14210.4|14208.4|14220.9|14218.9|14185.7|14183.7|1462
1643284500000|2022-01-27 11:55:00|14210|14208|14236.2|14234.2|14239.2|14237.2|14196.2|14194.2|1535
1643284800000|2022-01-27 12:00:00|14236.3|14234.3|14228.8|14226.8|14242.7|14240.7|14220.4|14218.4|1583
1643285100000|2022-01-27 12:05:00|14229|14227|14229.2|14227.2|14230.7|14228.7|14207.9|14205.9|1126
1643285400000|2022-01-27 12:10:00|14229.3|14227.3|14255.3|14253.3|14260.5|14258.5|14226.5|14224.5|2322
1643285700000|2022-01-27 12:15:00|14255.2|14253.2|14213|14211|14261.9|14259.9|14213|14211|2132
1643286000000|2022-01-27 12:20:00|14212.9|14210.9|14189.7|14187.7|14226.8|14224.8|14187.2|14185.2|2183
1643286300000|2022-01-27 12:25:00|14189.5|14187.5|14201.2|14199.2|14214.2|14212.2|14188.3|14186.3|1446
1643286600000|2022-01-27 12:30:00|14201.3|14199.3|14174.8|14172.8|14218.2|14216.2|14174.3|14172.3|1714
1643286900000|2022-01-27 12:35:00|14174.9|14172.9|14196.4|14194.4|14215.3|14213.3|14172.7|14170.7|1561
1643287200000|2022-01-27 12:40:00|14196.5|14194.5|14197.2|14195.2|14214.5|14212.5|14191.5|14189.5|1104
1643287500000|2022-01-27 12:45:00|14198|14196|14226.2|14224.2|14241.4|14239.4|14197|14195|1926
1643287800000|2022-01-27 12:50:00|14226|14224|14265.5|14263.5|14273.7|14271.7|14220.7|14218.7|2672
1643288100000|2022-01-27 12:55:00|14265.8|14263.8|14250|14248|14281.4|14279.4|14248.5|14246.5|2177
1643288400000|2022-01-27 13:00:00|14249.4|14247.4|14246.3|14244.3|14278.9|14276.9|14235.9|14233.9|3077
1643288700000|2022-01-27 13:05:00|14246|14244|14287.3|14285.3|14290.7|14288.7|14245.9|14243.9|2790
1643289000000|2022-01-27 13:10:00|14287.4|14285.4|14269.4|14267.4|14295.3|14293.3|14266.7|14264.7|2071
1643289300000|2022-01-27 13:15:00|14269.3|14267.3|14283.3|14281.3|14285.2|14283.2|14261.7|14259.7|2290
1643289600000|2022-01-27 13:20:00|14283.5|14281.5|14284.9|14282.9|14292.5|14290.5|14261.5|14259.5|2629
1643289900000|2022-01-27 13:25:00|14285|14283|14280.8|14278.8|14299.2|14297.2|14264|14262|2036
1643290200000|2022-01-27 13:30:00|14281.2|14279.2|14257.5|14255.5|14295|14293|14244.5|14242.5|3716
1643290500000|2022-01-27 13:35:00|14256.9|14254.9|14257.7|14255.7|14264.5|14262.5|14227.7|14225.7|3198
1643290800000|2022-01-27 13:40:00|14257.4|14255.4|14272.5|14270.5|14282.3|14280.3|14251.5|14249.5|2044
1643291100000|2022-01-27 13:45:00|14272.7|14270.7|14306.4|14304.4|14307.8|14305.8|14270.2|14268.2|2614
1643291400000|2022-01-27 13:50:00|14306.5|14304.5|14318|14316|14320.4|14318.4|14296.3|14294.3|2982
1643291700000|2022-01-27 13:55:00|14318.3|14316.3|14314.5|14312.5|14322.7|14320.7|14307.5|14305.5|2125
1643292000000|2022-01-27 14:00:00|14314.7|14312.7|14340.9|14338.9|14344.3|14342.3|14308.7|14306.7|3386
1643292300000|2022-01-27 14:05:00|14340.4|14338.4|14335.4|14333.4|14350.4|14348.4|14326.2|14324.2|2342
1643292600000|2022-01-27 14:10:00|14336.4|14334.4|14352.2|14350.2|14352.9|14350.9|14330.7|14328.7|1783
1643292900000|2022-01-27 14:15:00|14351.9|14349.9|14340.3|14338.3|14355.4|14353.4|14335.9|14333.9|1736
1643293200000|2022-01-27 14:20:00|14340.4|14338.4|14331.9|14329.9|14343.8|14341.8|14324.3|14322.3|1978
1643293500000|2022-01-27 14:25:00|14335.7|14333.7|14351.4|14349.4|14356|14354|14334.7|14332.7|2871
1643293800000|2022-01-27 14:30:00|14351.8|14349.8|14294.5|14293.5|14363.5|14362.5|14293.8|14292.8|18208
1643294100000|2022-01-27 14:35:00|14294.7|14293.7|14277.3|14276.3|14310.5|14309.5|14249.9|14248.9|14836
1643294400000|2022-01-27 14:40:00|14276.4|14275.4|14362|14361|14371.2|14370.2|14276.4|14275.4|13459
1643294700000|2022-01-27 14:45:00|14361.9|14360.9|14386.2|14385.2|14402.5|14401.5|14330|14329|12820
1643295000000|2022-01-27 14:50:00|14385.3|14384.3|14395.7|14394.7|14412.7|14411.7|14363.3|14362.3|10708
1643295300000|2022-01-27 14:55:00|14395.9|14394.9|14372.2|14371.2|14405.5|14404.5|14326.9|14325.9|12546
1643295600000|2022-01-27 15:00:00|14373.4|14372.4|14388.7|14387.7|14390.7|14389.7|14304.2|14303.2|12836
1643295900000|2022-01-27 15:05:00|14388.5|14387.5|14398.7|14397.7|14416.3|14415.3|14368.5|14367.5|9022
1643296200000|2022-01-27 15:10:00|14398.5|14397.5|14415.4|14414.4|14426.4|14425.4|14376.3|14375.3|8344
1643296500000|2022-01-27 15:15:00|14415|14414|14365.3|14364.3|14419.4|14418.4|14358.8|14357.8|8275
1643296800000|2022-01-27 15:20:00|14365.8|14364.8|14334.3|14333.3|14383.5|14382.5|14329|14328|8373
1643297100000|2022-01-27 15:25:00|14334.2|14333.2|14266|14265|14347.3|14346.3|14265.8|14264.8|11328
1643297400000|2022-01-27 15:30:00|14265.9|14264.9|14250.4|14249.4|14280.8|14279.8|14221.4|14220.4|12532
1643297700000|2022-01-27 15:35:00|14250.3|14249.3|14203.8|14202.8|14258.8|14257.8|14193.4|14192.4|9361
1643298000000|2022-01-27 15:40:00|14204.3|14203.3|14259.4|14258.4|14267.5|14266.5|14199.8|14198.8|9787
1643298300000|2022-01-27 15:45:00|14259.3|14258.3|14238.5|14237.5|14278.3|14277.3|14216.4|14215.4|7919
1643298600000|2022-01-27 15:50:00|14238|14237|14248|14247|14260.2|14259.2|14220.7|14219.7|7015
1643298900000|2022-01-27 15:55:00|14247.9|14246.9|14311|14310|14321.5|14320.5|14245|14244|9242
1643299200000|2022-01-27 16:00:00|14309.9|14308.9|14342|14341|14365.8|14364.8|14309.8|14308.8|7903
1643299500000|2022-01-27 16:05:00|14341.9|14340.9|14308.2|14307.2|14361.3|14360.3|14294.2|14293.2|7989
1643299800000|2022-01-27 16:10:00|14308.4|14307.4|14349.7|14348.7|14357.5|14356.5|14306.7|14305.7|5718
1643300100000|2022-01-27 16:15:00|14350.4|14349.4|14303.5|14302.5|14351.7|14350.7|14280.5|14279.5|7403
1643300400000|2022-01-27 16:20:00|14303.4|14302.4|14294.3|14293.3|14327.5|14326.5|14285.5|14284.5|5621
1643300700000|2022-01-27 16:25:00|14294.4|14293.4|14264.8|14263.8|14297.8|14296.8|14242.2|14241.2|6622
1643301000000|2022-01-27 16:30:00|14264.7|14263.7|14327.8|14326.8|14330|14329|14258|14257|6225
1643301300000|2022-01-27 16:35:00|14327|14326|14318.3|14317.3|14348.9|14347.9|14309.9|14308.9|5676
1643301600000|2022-01-27 16:40:00|14318|14317|14336.7|14335.7|14363.5|14362.5|14311.9|14310.9|6274
1643301900000|2022-01-27 16:45:00|14336.5|14335.5|14308.8|14307.8|14351|14350|14306.2|14305.2|5216
1643302200000|2022-01-27 16:50:00|14309|14308|14320.5|14319.5|14327.5|14326.5|14289.2|14288.2|4934
1643302500000|2022-01-27 16:55:00|14320.4|14319.4|14308.9|14307.9|14327.9|14326.9|14295.5|14294.5|3454
1643302800000|2022-01-27 17:00:00|14309.2|14308.2|14302.4|14301.4|14313|14312|14269.9|14268.9|5114
1643303100000|2022-01-27 17:05:00|14300.9|14299.9|14248.5|14247.5|14301|14300|14232|14231|5141
1643303400000|2022-01-27 17:10:00|14248.4|14247.4|14228.4|14227.4|14255.8|14254.8|14207.7|14206.7|5591
1643303700000|2022-01-27 17:15:00|14228.7|14227.7|14181.5|14180.5|14231.3|14230.3|14162.9|14161.9|7059
1643304000000|2022-01-27 17:20:00|14181.7|14180.7|14169.5|14168.5|14187.7|14186.7|14153.5|14152.5|5484
1643304300000|2022-01-27 17:25:00|14169.4|14168.4|14173.5|14172.5|14197.5|14196.5|14156.8|14155.8|5605
1643304600000|2022-01-27 17:30:00|14173.4|14172.4|14138.3|14137.3|14187.4|14186.4|14132.9|14131.9|6477
1643304900000|2022-01-27 17:35:00|14138.2|14137.2|14133.3|14132.3|14144.5|14143.5|14107.3|14106.3|6612
1643305200000|2022-01-27 17:40:00|14134.2|14133.2|14131.8|14130.8|14150.4|14149.4|14117|14116|4502
1643305500000|2022-01-27 17:45:00|14131.9|14130.9|14095.4|14094.4|14132.9|14131.9|14090.4|14089.4|6571
1643305800000|2022-01-27 17:50:00|14095.3|14094.3|14140.7|14139.7|14146.2|14145.2|14095.3|14094.3|5925
1643306100000|2022-01-27 17:55:00|14140.2|14139.2|14164.7|14163.7|14190.7|14189.7|14137.8|14136.8|6601
1643306400000|2022-01-27 18:00:00|14164.6|14163.6|14119.8|14118.8|14190.8|14189.8|14113.8|14112.8|5364
1643306700000|2022-01-27 18:05:00|14119.7|14118.7|14096.8|14095.8|14125.2|14124.2|14078.8|14077.8|6030
1643307000000|2022-01-27 18:10:00|14096.7|14095.7|14080|14079|14099.1|14098.1|14062.2|14061.2|5763
1643307300000|2022-01-27 18:15:00|14079.8|14078.8|14056.2|14055.2|14115|14114|14050|14049|6232
1643307600000|2022-01-27 18:20:00|14056.3|14055.3|14014.7|14013.7|14063.3|14062.3|14006.7|14005.7|6457
1643307900000|2022-01-27 18:25:00|14014.6|14013.6|14006.8|14005.8|14039.3|14038.3|13997.6|13996.6|5169
1643308200000|2022-01-27 18:30:00|14007.7|14006.7|14043.5|14042.5|14046|14045|14001.8|14000.8|5941
1643308500000|2022-01-27 18:35:00|14042.2|14041.2|14017.1|14016.1|14079.3|14078.3|14013.1|14012.1|6128
1643308800000|2022-01-27 18:40:00|14016.7|14015.7|14039.3|14038.3|14051|14050|13999.1|13998.1|5425
1643309100000|2022-01-27 18:45:00|14039|14038|14063.7|14062.7|14070.3|14069.3|14017.3|14016.3|4604
1643309400000|2022-01-27 18:50:00|14063.5|14062.5|14036.1|14035.1|14074.2|14073.2|14023.6|14022.6|3927
1643309700000|2022-01-27 18:55:00|14035|14034|14089|14088|14111.5|14110.5|14026|14025|7057
1643310000000|2022-01-27 19:00:00|14086.1|14085.1|14139.5|14138.5|14155.2|14154.2|14083|14082|7067
1643310300000|2022-01-27 19:05:00|14139.8|14138.8|14130.7|14129.7|14171.3|14170.3|14112.1|14111.1|5400
1643310600000|2022-01-27 19:10:00|14126.6|14125.6|14115|14114|14148.5|14147.5|14111.6|14110.6|4320
1643310900000|2022-01-27 19:15:00|14115.1|14114.1|14090.7|14089.7|14122|14121|14073.3|14072.3|4794
1643311200000|2022-01-27 19:20:00|14090.5|14089.5|14031.8|14030.8|14092.3|14091.3|14026.2|14025.2|4810
1643311500000|2022-01-27 19:25:00|14031|14030|14028.5|14027.5|14045.5|14044.5|14013.3|14012.3|4849
1643311800000|2022-01-27 19:30:00|14028.8|14027.8|14000|13999|14055.3|14054.3|13984.3|13983.3|6334
1643312100000|2022-01-27 19:35:00|14000.1|13999.1|14031.2|14030.2|14039.8|14038.8|13995|13994|5040
1643312400000|2022-01-27 19:40:00|14031.1|14030.1|14066|14065|14082.5|14081.5|14024.3|14023.3|6130
1643312700000|2022-01-27 19:45:00|14065.8|14064.8|14058.2|14057.2|14095.8|14094.8|14037.6|14036.6|4909
1643313000000|2022-01-27 19:50:00|14058.3|14057.3|14011|14010|14058.5|14057.5|14004|14003|5105
1643313300000|2022-01-27 19:55:00|14010.8|14009.8|14027|14026|14045.7|14044.7|13989.3|13988.3|4918
1643313600000|2022-01-27 20:00:00|14026.7|14025.7|14032.7|14031.7|14073.6|14072.6|14023.6|14022.6|5537
1643313900000|2022-01-27 20:05:00|14033|14032|14027.7|14026.7|14078.8|14077.8|14020.2|14019.2|5071
1643314200000|2022-01-27 20:10:00|14027.5|14026.5|14000|13999|14038.7|14037.7|13992|13991|4969
1643314500000|2022-01-27 20:15:00|13999.8|13998.8|14016.2|14015.2|14016.7|14015.7|13965.1|13964.1|6501
1643314800000|2022-01-27 20:20:00|14017|14016|13995.5|13994.5|14032.4|14031.4|13968.3|13967.3|5254
1643315100000|2022-01-27 20:25:00|13995.1|13994.1|14016.4|14015.4|14031.1|14030.1|13986.9|13985.9|4160
1643315400000|2022-01-27 20:30:00|14016.8|14015.8|14008.3|14007.3|14048.8|14047.8|13999.9|13998.9|5110
1643315700000|2022-01-27 20:35:00|14010.6|14009.6|13999.4|13998.4|14025.4|14024.4|13983.8|13982.8|4259
1643316000000|2022-01-27 20:40:00|13999.9|13998.9|14075.5|14074.5|14092.5|14091.5|13992|13991|6986
1643316300000|2022-01-27 20:45:00|14075.3|14074.3|14061|14060|14126.1|14125.1|14045.5|14044.5|9008
1643316600000|2022-01-27 20:50:00|14060.4|14059.4|14031.3|14030.3|14060.4|14059.4|14022.9|14021.9|6195
1643316900000|2022-01-27 20:55:00|14031.1|14030.1|14006.5|14005.5|14046.5|14045.5|13994.3|13993.3|11479
1643317200000|2022-01-27 21:00:00|14005.1|14004.1|13990.2|13988.2|14013.1|14011.1|13965.9|13963.9|6508
1643317500000|2022-01-27 21:05:00|13991|13989|14011.5|14009.5|14028.5|14026.5|13980|13978|3674
1643317800000|2022-01-27 21:10:00|14011.9|14009.9|14023.6|14021.6|14045.6|14043.6|13984.7|13982.7|2987
1643318100000|2022-01-27 21:15:00|14023.5|14021.5|14034|14032|14034|14032|14015.7|14013.7|911
1643318400000|2022-01-27 21:20:00|14034.4|14032.4|14004.7|14002.7|14038.6|14036.6|14001.9|13999.9|559
1643318700000|2022-01-27 21:25:00|14004.1|14002.1|14008.6|14006.6|14025|14023|14001.4|13999.4|558
1643319000000|2022-01-27 21:30:00|14022.5|14020.5|14065.5|14063.5|14106|14104|13980.4|13978.4|5212
1643319300000|2022-01-27 21:35:00|14065.4|14063.4|14085|14083|14086|14084|14047.1|14045.1|1861
1643319600000|2022-01-27 21:40:00|14086.1|14084.1|14111.7|14109.7|14121.2|14119.2|14079.2|14077.2|1868
1643319900000|2022-01-27 21:45:00|14110|14108|14110.5|14108.5|14131.1|14129.1|14105.5|14103.5|1254
1643320200000|2022-01-27 21:50:00|14110.2|14108.2|14114.9|14112.9|14126.9|14124.9|14100.7|14098.7|1171
1643320500000|2022-01-27 21:55:00|14115|14113|14129.7|14124.7|14131.1|14129.1|14115|14113|819
1643320800000|2022-01-27 22:00:00|14129.6|14124.6|14175|14170|14179.1|14174.1|14129.6|14124.6|0
1643321100000|2022-01-27 22:05:00|14175.1|14170.1|14165.2|14160.2|14176.1|14171.1|14162.1|14157.1|0
1643321400000|2022-01-27 22:10:00|14165.1|14160.1|14138.9|14133.9|14165.1|14160.1|14138.9|14133.9|0
1643321700000|2022-01-27 22:15:00|14139.4|14134.4|14139.4|14134.4|14140.7|14135.7|14130|14125|0
1643322000000|2022-01-27 22:20:00|14139.5|14134.5|14120.3|14115.3|14145.4|14140.4|14112|14107|0
1643322300000|2022-01-27 22:25:00|14120.2|14115.2|14111.4|14106.4|14126.1|14121.1|14109.8|14104.8|0
1643322600000|2022-01-27 22:30:00|14110.2|14105.2|14107.9|14102.9|14114.2|14109.2|14088.7|14083.7|0
1643322900000|2022-01-27 22:35:00|14108.6|14103.6|14114.2|14109.2|14116.3|14111.3|14105.2|14100.2|0
1643323200000|2022-01-27 22:40:00|14114.7|14109.7|14130.9|14125.9|14135.8|14130.8|14114.2|14109.2|0
1643323500000|2022-01-27 22:45:00|14131.4|14126.4|14155.1|14150.1|14155.1|14150.1|14131.4|14126.4|0
1643323800000|2022-01-27 22:50:00|14156.2|14151.2|14168.9|14163.9|14172.5|14167.5|14151.2|14146.2|0
1643324100000|2022-01-27 22:55:00|14168.7|14163.7|14178|14173|14179.7|14174.7|14161.4|14156.4|0
1643324400000|2022-01-27 23:00:00|14184.9|14182.9|14165.2|14163.2|14199.2|14197.2|14158.4|14156.4|2268
1643324700000|2022-01-27 23:05:00|14165.5|14163.5|14177.9|14175.9|14189.1|14187.1|14165.5|14163.5|964
1643325000000|2022-01-27 23:10:00|14179.6|14177.6|14186.9|14184.9|14192.5|14190.5|14176.9|14174.9|783
1643325300000|2022-01-27 23:15:00|14186.7|14184.7|14141.4|14139.4|14187.1|14185.1|14140.9|14138.9|1138
1643325600000|2022-01-27 23:20:00|14141.5|14139.5|14168.9|14166.9|14172|14170|14141.5|14139.5|854
1643325900000|2022-01-27 23:25:00|14169.5|14167.5|14160.2|14158.2|14180.7|14178.7|14159.6|14157.6|707
1643326200000|2022-01-27 23:30:00|14160.5|14158.5|14148.5|14146.5|14166|14164|14147.9|14145.9|592
1643326500000|2022-01-27 23:35:00|14149.4|14147.4|14161.9|14159.9|14168.1|14166.1|14148.6|14146.6|461
1643326800000|2022-01-27 23:40:00|14161.6|14159.6|14147.4|14145.4|14164.1|14162.1|14140.5|14138.5|518
1643327100000|2022-01-27 23:45:00|14147.5|14145.5|14142.6|14140.6|14160.1|14158.1|14139.7|14137.7|643
1643327400000|2022-01-27 23:50:00|14141.7|14139.7|14141.6|14139.6|14144.6|14142.6|14133|14131|801
1643327700000|2022-01-27 23:55:00|14141.7|14139.7|14113.6|14111.6|14145.5|14143.5|14112.5|14110.5|1389
1643328000000|2022-01-28 00:00:00|14113.5|14111.5|14115.6|14113.6|14122.4|14120.4|14090.7|14088.7|1508
1643328300000|2022-01-28 00:05:00|14115.9|14113.9|14094.6|14092.6|14119.4|14117.4|14091.5|14089.5|707
1643328600000|2022-01-28 00:10:00|14093.2|14091.2|14133.1|14131.1|14136.2|14134.2|14093.2|14091.2|926
1643328900000|2022-01-28 00:15:00|14133|14131|14117.7|14115.7|14138.9|14136.9|14109.4|14107.4|871
1643329200000|2022-01-28 00:20:00|14117.5|14115.5|14114|14112|14119.9|14117.9|14102.9|14100.9|761
1643329500000|2022-01-28 00:25:00|14114.1|14112.1|14105.6|14103.6|14125.2|14123.2|14105.2|14103.2|600
1643329800000|2022-01-28 00:30:00|14106.2|14104.2|14081.1|14079.1|14111.1|14109.1|14069.7|14067.7|1684
1643330100000|2022-01-28 00:35:00|14081.2|14079.2|14087.4|14085.4|14093.2|14091.2|14080.2|14078.2|624
1643330400000|2022-01-28 00:40:00|14087.2|14085.2|14080.2|14078.2|14087.2|14085.2|14069.2|14067.2|754
1643330700000|2022-01-28 00:45:00|14080.5|14078.5|14099.4|14097.4|14105.7|14103.7|14070.9|14068.9|856
1643331000000|2022-01-28 00:50:00|14099|14097|14118.6|14116.6|14122.7|14120.7|14094.7|14092.7|862
1643331300000|2022-01-28 00:55:00|14118.5|14116.5|14138.7|14136.7|14156|14154|14117.9|14115.9|1511
1643331600000|2022-01-28 01:00:00|14138.6|14136.6|14167|14165|14171.7|14169.7|14136.6|14134.6|1001
1643331900000|2022-01-28 01:05:00|14166.9|14164.9|14147.5|14145.5|14174.5|14172.5|14145|14143|1226
1643332200000|2022-01-28 01:10:00|14147.4|14145.4|14139.2|14137.2|14164|14162|14139.1|14137.1|879
1643332500000|2022-01-28 01:15:00|14139.1|14137.1|14152.2|14150.2|14153.2|14151.2|14132.1|14130.1|960
1643332800000|2022-01-28 01:20:00|14152.1|14150.1|14147.2|14145.2|14166.1|14164.1|14146.5|14144.5|683
1643333100000|2022-01-28 01:25:00|14147.6|14145.6|14163.1|14161.1|14169.9|14167.9|14147|14145|671
1643333400000|2022-01-28 01:30:00|14163.9|14161.9|14128|14126|14167.6|14165.6|14124.9|14122.9|982
1643333700000|2022-01-28 01:35:00|14129.2|14127.2|14126.9|14124.9|14139.5|14137.5|14121.9|14119.9|826
1643334000000|2022-01-28 01:40:00|14126.7|14124.7|14140.2|14138.2|14144.4|14142.4|14114.6|14112.6|887
1643334300000|2022-01-28 01:45:00|14140.4|14138.4|14113.2|14111.2|14150.9|14148.9|14107.4|14105.4|928
1643334600000|2022-01-28 01:50:00|14113.4|14111.4|14101.9|14099.9|14124.2|14122.2|14097.9|14095.9|939
1643334900000|2022-01-28 01:55:00|14104|14102|14125|14123|14131|14129|14104|14102|800
1643335200000|2022-01-28 02:00:00|14125.2|14123.2|14130.9|14128.9|14141.5|14139.5|14110.7|14108.7|907
1643335500000|2022-01-28 02:05:00|14130.6|14128.6|14127.2|14125.2|14135.1|14133.1|14123|14121|496
1643335800000|2022-01-28 02:10:00|14128.1|14126.1|14118.1|14116.1|14137.9|14135.9|14113.4|14111.4|897
1643336100000|2022-01-28 02:15:00|14119|14117|14104.7|14102.7|14123.2|14121.2|14104.4|14102.4|709
1643336400000|2022-01-28 02:20:00|14105.2|14103.2|14130.5|14128.5|14136.1|14134.1|14103.9|14101.9|875
1643336700000|2022-01-28 02:25:00|14130.6|14128.6|14152.2|14150.2|14161.4|14159.4|14125.2|14123.2|1006
1643337000000|2022-01-28 02:30:00|14152.5|14150.5|14154.6|14152.6|14165.2|14163.2|14148.5|14146.5|718
1643337300000|2022-01-28 02:35:00|14154.7|14152.7|14162.2|14160.2|14168.4|14166.4|14144.5|14142.5|739
1643337600000|2022-01-28 02:40:00|14161.9|14159.9|14165.2|14163.2|14166.5|14164.5|14155.6|14153.6|489
1643337900000|2022-01-28 02:45:00|14165.5|14163.5|14188.9|14186.9|14189.9|14187.9|14161.2|14159.2|954
1643338200000|2022-01-28 02:50:00|14188.6|14186.6|14190.1|14188.1|14192.5|14190.5|14180.7|14178.7|684
1643338500000|2022-01-28 02:55:00|14190.5|14188.5|14186.7|14184.7|14195.4|14193.4|14183.6|14181.6|633
1643338800000|2022-01-28 03:00:00|14186.5|14184.5|14185.1|14183.1|14192.4|14190.4|14181.1|14179.1|556
1643339100000|2022-01-28 03:05:00|14185.2|14183.2|14187.5|14185.5|14187.5|14185.5|14176.1|14174.1|742
1643339400000|2022-01-28 03:10:00|14187.6|14185.6|14187.9|14185.9|14198.5|14196.5|14180|14178|867
1643339700000|2022-01-28 03:15:00|14187.7|14185.7|14166.2|14164.2|14187.7|14185.7|14159.7|14157.7|1000
1643340000000|2022-01-28 03:20:00|14166.4|14164.4|14161.7|14159.7|14174.2|14172.2|14155|14153|715
1643340300000|2022-01-28 03:25:00|14162.4|14160.4|14151.1|14149.1|14163.9|14161.9|14150.1|14148.1|598
1643340600000|2022-01-28 03:30:00|14151.4|14149.4|14162.9|14160.9|14165.7|14163.7|14149.7|14147.7|851
1643340900000|2022-01-28 03:35:00|14163|14161|14160.4|14158.4|14165.4|14163.4|14149.4|14147.4|678
1643341200000|2022-01-28 03:40:00|14160.5|14158.5|14145|14143|14160.5|14158.5|14140.7|14138.7|869
1643341500000|2022-01-28 03:45:00|14145.1|14143.1|14150|14148|14158.5|14156.5|14137.7|14135.7|674
1643341800000|2022-01-28 03:50:00|14150.1|14148.1|14142|14140|14156.6|14154.6|14133.6|14131.6|561
1643342100000|2022-01-28 03:55:00|14141.7|14139.7|14137.9|14135.9|14147.7|14145.7|14131.9|14129.9|744
1643342400000|2022-01-28 04:00:00|14138|14136|14141.2|14139.2|14153.7|14151.7|14135.9|14133.9|735
1643342700000|2022-01-28 04:05:00|14141.4|14139.4|14140.7|14138.7|14146.5|14144.5|14135.5|14133.5|406
1643343000000|2022-01-28 04:10:00|14140.6|14138.6|14142.6|14140.6|14144.5|14142.5|14136.6|14134.6|360
1643343300000|2022-01-28 04:15:00|14143|14141|14126.6|14124.6|14143|14141|14122.7|14120.7|693
1643343600000|2022-01-28 04:20:00|14125.6|14123.6|14124.2|14122.2|14132.5|14130.5|14118.6|14116.6|492
1643343900000|2022-01-28 04:25:00|14124.4|14122.4|14130.5|14128.5|14135.2|14133.2|14120.1|14118.1|403
1643344200000|2022-01-28 04:30:00|14131.6|14129.6|14141.5|14139.5|14145.1|14143.1|14126.6|14124.6|742
1643344500000|2022-01-28 04:35:00|14141.4|14139.4|14138.5|14136.5|14145.7|14143.7|14136.2|14134.2|410
1643344800000|2022-01-28 04:40:00|14138.7|14136.7|14138.6|14136.6|14144.9|14142.9|14137.4|14135.4|393
1643345100000|2022-01-28 04:45:00|14138.5|14136.5|14123.9|14121.9|14144|14142|14123.9|14121.9|683
1643345400000|2022-01-28 04:50:00|14123.4|14121.4|14110.6|14108.6|14125.6|14123.6|14110|14108|844
1643345700000|2022-01-28 04:55:00|14110.7|14108.7|14113.9|14111.9|14117.6|14115.6|14104.6|14102.6|759
1643346000000|2022-01-28 05:00:00|14114|14112|14117.5|14115.5|14118.7|14116.7|14106|14104|583
1643346300000|2022-01-28 05:05:00|14117.4|14115.4|14110.1|14108.1|14123.7|14121.7|14110.1|14108.1|654
1643346600000|2022-01-28 05:10:00|14110.2|14108.2|14142.4|14140.4|14148.4|14146.4|14102.5|14100.5|1686
1643346900000|2022-01-28 05:15:00|14141.6|14139.6|14161.6|14159.6|14164.9|14162.9|14141.6|14139.6|1229
1643347200000|2022-01-28 05:20:00|14161.7|14159.7|14162.2|14160.2|14171.2|14169.2|14159.4|14157.4|769
1643347500000|2022-01-28 05:25:00|14163.4|14161.4|14166.1|14164.1|14173.7|14171.7|14159.1|14157.1|812
1643347800000|2022-01-28 05:30:00|14165.9|14163.9|14153.7|14151.7|14169.5|14167.5|14152.9|14150.9|472
1643348100000|2022-01-28 05:35:00|14154|14152|14153.9|14151.9|14156.6|14154.6|14139.5|14137.5|791
1643348400000|2022-01-28 05:40:00|14153.6|14151.6|14161.2|14159.2|14164.6|14162.6|14153.1|14151.1|582
1643348700000|2022-01-28 05:45:00|14161.7|14159.7|14154.5|14152.5|14162.4|14160.4|14149.9|14147.9|344
1643349000000|2022-01-28 05:50:00|14155.2|14153.2|14164.6|14162.6|14166.1|14164.1|14149.9|14147.9|375
1643349300000|2022-01-28 05:55:00|14164.7|14162.7|14165.7|14163.7|14175.7|14173.7|14157.2|14155.2|758
1643349600000|2022-01-28 06:00:00|14163.9|14161.9|14168|14166|14181|14179|14151|14149|1082
1643349900000|2022-01-28 06:05:00|14168.2|14166.2|14161.1|14159.1|14169.7|14167.7|14158.7|14156.7|426
1643350200000|2022-01-28 06:10:00|14161.2|14159.2|14160.2|14158.2|14161.7|14159.7|14144.9|14142.9|843
1643350500000|2022-01-28 06:15:00|14160.5|14158.5|14165.4|14163.4|14171.4|14169.4|14157.1|14155.1|608
1643350800000|2022-01-28 06:20:00|14165.5|14163.5|14173.2|14171.2|14173.6|14171.6|14165.1|14163.1|449
1643351100000|2022-01-28 06:25:00|14173.4|14171.4|14173|14171|14175.2|14173.2|14168.1|14166.1|266
1643351400000|2022-01-28 06:30:00|14173.1|14171.1|14165.5|14163.5|14173.4|14171.4|14156.2|14154.2|402
1643351700000|2022-01-28 06:35:00|14165.4|14163.4|14180|14178|14182.5|14180.5|14163|14161|522
1643352000000|2022-01-28 06:40:00|14179.5|14177.5|14169.4|14167.4|14180.7|14178.7|14169.4|14167.4|303
1643352300000|2022-01-28 06:45:00|14169.5|14167.5|14172.7|14170.7|14173.1|14171.1|14163.5|14161.5|568
1643352600000|2022-01-28 06:50:00|14172.6|14170.6|14183.4|14181.4|14184.2|14182.2|14170|14168|362
1643352900000|2022-01-28 06:55:00|14183.2|14181.2|14160.5|14158.5|14186.1|14184.1|14157.7|14155.7|542
1643353200000|2022-01-28 07:00:00|14158.5|14156.5|14128.7|14126.7|14160.7|14158.7|14126|14124|954
1643353500000|2022-01-28 07:05:00|14127.9|14125.9|14157|14155|14159|14157|14125.2|14123.2|901
1643353800000|2022-01-28 07:10:00|14156.7|14154.7|14161.7|14159.7|14169.6|14167.6|14145.7|14143.7|666
1643354100000|2022-01-28 07:15:00|14162.1|14160.1|14156.5|14154.5|14164.6|14162.6|14148.5|14146.5|511
1643354400000|2022-01-28 07:20:00|14156.4|14154.4|14122.1|14120.1|14157.6|14155.6|14120.9|14118.9|1086
1643354700000|2022-01-28 07:25:00|14122|14120|14141.4|14139.4|14151|14149|14118.1|14116.1|1012
1643355000000|2022-01-28 07:30:00|14141.1|14139.1|14125.5|14123.5|14143.1|14141.1|14123.7|14121.7|667
1643355300000|2022-01-28 07:35:00|14125.6|14123.6|14141.2|14139.2|14141.2|14139.2|14122.4|14120.4|661
1643355600000|2022-01-28 07:40:00|14141.1|14139.1|14141.2|14139.2|14150.1|14148.1|14134|14132|668
1643355900000|2022-01-28 07:45:00|14141.1|14139.1|14154.9|14152.9|14157.1|14155.1|14128.5|14126.5|852
1643356200000|2022-01-28 07:50:00|14153.9|14151.9|14177.5|14175.5|14180|14178|14146.6|14144.6|1225
1643356500000|2022-01-28 07:55:00|14177.7|14175.7|14161.7|14159.7|14178.9|14176.9|14154.4|14152.4|1050
1643356800000|2022-01-28 08:00:00|14162.1|14160.1|14137.2|14135.2|14162.1|14160.1|14135.2|14133.2|1862
1643357100000|2022-01-28 08:05:00|14136.1|14134.1|14130|14128|14148.9|14146.9|14120.5|14118.5|1889
1643357400000|2022-01-28 08:10:00|14129.4|14127.4|14087.5|14085.5|14129.4|14127.4|14087.5|14085.5|2269
1643357700000|2022-01-28 08:15:00|14085.9|14083.9|14060.9|14058.9|14096.4|14094.4|14058.9|14056.9|2565
1643358000000|2022-01-28 08:20:00|14061.1|14059.1|14063.2|14061.2|14064|14062|14028.4|14026.4|3642
1643358300000|2022-01-28 08:25:00|14063.7|14061.7|14047.9|14045.9|14073.7|14071.7|14047.4|14045.4|2303
1643358600000|2022-01-28 08:30:00|14047.6|14045.6|14053.4|14051.4|14059|14057|14032.1|14030.1|1814
1643358900000|2022-01-28 08:35:00|14053.2|14051.2|14066.4|14064.4|14068.6|14066.6|14048.1|14046.1|1975
1643359200000|2022-01-28 08:40:00|14066.5|14064.5|14057.9|14055.9|14074.1|14072.1|14055.6|14053.6|1350
1643359500000|2022-01-28 08:45:00|14058.5|14056.5|14075.5|14073.5|14101|14099|14047.9|14045.9|2023
1643359800000|2022-01-28 08:50:00|14076.1|14074.1|14090.2|14088.2|14092.5|14090.5|14070.1|14068.1|1054
1643360100000|2022-01-28 08:55:00|14090.4|14088.4|14094.1|14092.1|14100.9|14098.9|14073.2|14071.2|1330
1643360400000|2022-01-28 09:00:00|14094.7|14092.7|14077.4|14075.4|14104.4|14102.4|14076.1|14074.1|1372
1643360700000|2022-01-28 09:05:00|14076.7|14074.7|14064.5|14062.5|14082.4|14080.4|14055.1|14053.1|1274
1643361000000|2022-01-28 09:10:00|14064.6|14062.6|14121.1|14119.1|14124.5|14122.5|14062|14060|1758
1643361300000|2022-01-28 09:15:00|14121.2|14119.2|14105.5|14103.5|14130.9|14128.9|14105.1|14103.1|1247
1643361600000|2022-01-28 09:20:00|14105.6|14103.6|14114.6|14112.6|14127.6|14125.6|14094.5|14092.5|1005
1643361900000|2022-01-28 09:25:00|14114.1|14112.1|14092.4|14090.4|14122|14120|14092.1|14090.1|756
1643362200000|2022-01-28 09:30:00|14092.6|14090.6|14097.2|14095.2|14116.7|14114.7|14086.5|14084.5|1191
1643362500000|2022-01-28 09:35:00|14097|14095|14090|14088|14101.7|14099.7|14081.4|14079.4|686
1643362800000|2022-01-28 09:40:00|14090.5|14088.5|14105.2|14103.2|14106.7|14104.7|14080.5|14078.5|983
1643363100000|2022-01-28 09:45:00|14105.1|14103.1|14084.7|14082.7|14111.2|14109.2|14075.2|14073.2|1004
1643363400000|2022-01-28 09:50:00|14084.6|14082.6|14077.9|14075.9|14089.5|14087.5|14067|14065|996
1643363700000|2022-01-28 09:55:00|14078|14076|14075.2|14073.2|14087.1|14085.1|14061.1|14059.1|711
1643364000000|2022-01-28 10:00:00|14075.5|14073.5|14065|14063|14076.6|14074.6|14053.4|14051.4|859
1643364300000|2022-01-28 10:05:00|14064|14062|14044.7|14042.7|14065.6|14063.6|14042.6|14040.6|1176
1643364600000|2022-01-28 10:10:00|14044.5|14042.5|14066.4|14064.4|14068.6|14066.6|14044.5|14042.5|1279
1643364900000|2022-01-28 10:15:00|14066.5|14064.5|14041.4|14039.4|14066.7|14064.7|14038|14036|978
1643365200000|2022-01-28 10:20:00|14041.2|14039.2|14064.7|14062.7|14065.5|14063.5|14031.9|14029.9|1240
1643365500000|2022-01-28 10:25:00|14064.9|14062.9|14056|14054|14076.4|14074.4|14054.2|14052.2|835
1643365800000|2022-01-28 10:30:00|14056.1|14054.1|14045.9|14043.9|14065.9|14063.9|14042.9|14040.9|781
1643366100000|2022-01-28 10:35:00|14045.5|14043.5|14019.1|14017.1|14045.5|14043.5|14018.9|14016.9|1806
1643366400000|2022-01-28 10:40:00|14019|14017|14050|14048|14051.1|14049.1|14019|14017|1188
1643366700000|2022-01-28 10:45:00|14050.2|14048.2|14037.1|14035.1|14054.2|14052.2|14036.9|14034.9|1151
1643367000000|2022-01-28 10:50:00|14037|14035|14024.4|14022.4|14039|14037|14018.7|14016.7|1142
1643367300000|2022-01-28 10:55:00|14024.7|14022.7|14047.9|14045.9|14048.9|14046.9|14013.7|14011.7|1729
1643367600000|2022-01-28 11:00:00|14048|14046|14043.1|14041.1|14059.9|14057.9|14036.6|14034.6|986
1643367900000|2022-01-28 11:05:00|14042.7|14040.7|14035.9|14033.9|14050.7|14048.7|14024.1|14022.1|813
1643368200000|2022-01-28 11:10:00|14035.7|14033.7|14003.7|14001.7|14042.4|14040.4|14002.6|14000.6|1562
1643368500000|2022-01-28 11:15:00|14003.9|14001.9|13976.9|13974.9|14006.4|14004.4|13970.7|13968.7|2556
1643368800000|2022-01-28 11:20:00|13977|13975|14004.2|14002.2|14006.6|14004.6|13966.2|13964.2|2106
1643369100000|2022-01-28 11:25:00|14004.1|14002.1|14014.9|14012.9|14017.4|14015.4|13994.7|13992.7|1601
1643369400000|2022-01-28 11:30:00|14014.6|14012.6|14010.5|14008.5|14020.1|14018.1|13998.7|13996.7|1202
1643369700000|2022-01-28 11:35:00|14010.6|14008.6|13999.1|13997.1|14020|14018|13991.7|13989.7|1297
1643370000000|2022-01-28 11:40:00|13998.5|13996.5|13983|13981|13999.7|13997.7|13983|13981|976
1643370300000|2022-01-28 11:45:00|13983.1|13981.1|14001.4|13999.4|14009.2|14007.2|13974.1|13972.1|1255
1643370600000|2022-01-28 11:50:00|14001.5|13999.5|13992|13990|14006.5|14004.5|13980.2|13978.2|890
1643370900000|2022-01-28 11:55:00|13992.1|13990.1|14008|14006|14012.5|14010.5|13977.9|13975.9|1407
1643371200000|2022-01-28 12:00:00|14007.6|14005.6|14023.2|14021.2|14033.9|14031.9|13985.1|13983.1|2523
1643371500000|2022-01-28 12:05:00|14023.4|14021.4|13994.9|13992.9|14023.5|14021.5|13993.4|13991.4|1423
1643371800000|2022-01-28 12:10:00|13995.2|13993.2|14006.7|14004.7|14020.1|14018.1|13989.1|13987.1|1155
1643372100000|2022-01-28 12:15:00|14006.9|14004.9|13990.7|13988.7|14012.7|14010.7|13984.1|13982.1|1282
1643372400000|2022-01-28 12:20:00|13990.9|13988.9|13941.7|13939.7|13995.7|13993.7|13932.1|13930.1|4214
1643372700000|2022-01-28 12:25:00|13942|13940|13953.1|13951.1|13970.5|13968.5|13919.6|13917.6|3770
1643373000000|2022-01-28 12:30:00|13953.5|13951.5|13940.7|13938.7|13962.6|13960.6|13937.6|13935.6|1942
1643373300000|2022-01-28 12:35:00|13940.9|13938.9|13889.6|13887.6|13948.6|13946.6|13888.9|13886.9|3633
1643373600000|2022-01-28 12:40:00|13889.7|13887.7|13876|13874|13900.7|13898.7|13872.7|13870.7|3556
1643373900000|2022-01-28 12:45:00|13874.2|13872.2|13860.7|13858.7|13880.6|13878.6|13854|13852|3916
1643374200000|2022-01-28 12:50:00|13861.6|13859.6|13885.9|13883.9|13891.1|13889.1|13848.4|13846.4|3504
1643374500000|2022-01-28 12:55:00|13885.2|13883.2|13893.5|13891.5|13902.9|13900.9|13868.5|13866.5|2774
1643374800000|2022-01-28 13:00:00|13893.9|13891.9|13908.1|13906.1|13909.5|13907.5|13877.5|13875.5|2627
1643375100000|2022-01-28 13:05:00|13908.2|13906.2|13885.4|13883.4|13910.7|13908.7|13877.4|13875.4|2653
1643375400000|2022-01-28 13:10:00|13885.9|13883.9|13909.4|13907.4|13912.2|13910.2|13878|13876|2771
1643375700000|2022-01-28 13:15:00|13909.7|13907.7|13926.5|13924.5|13941.6|13939.6|13908.2|13906.2|2956
1643376000000|2022-01-28 13:20:00|13926.7|13924.7|13898.1|13896.1|13926.7|13924.7|13892.2|13890.2|2195
1643376300000|2022-01-28 13:25:00|13898|13896|13898.1|13896.1|13905.2|13903.2|13878.4|13876.4|1744
1643376600000|2022-01-28 13:30:00|13897.9|13895.9|13991.9|13989.9|14015|14013|13897.7|13895.7|10731
1643376900000|2022-01-28 13:35:00|13991.7|13989.7|14028|14026|14032.5|14030.5|13980.5|13978.5|5260
1643377200000|2022-01-28 13:40:00|14027.4|14025.4|14034.7|14032.7|14066.2|14064.2|14011.2|14009.2|5093
1643377500000|2022-01-28 13:45:00|14036.6|14034.6|13999.7|13997.7|14043.6|14041.6|13999.5|13997.5|4623
1643377800000|2022-01-28 13:50:00|14000|13998|13996.4|13994.4|14007.1|14005.1|13978.9|13976.9|4479
1643378100000|2022-01-28 13:55:00|13996.5|13994.5|14028.5|14026.5|14033.4|14031.4|13985.5|13983.5|3154
1643378400000|2022-01-28 14:00:00|14028.4|14026.4|14027.5|14025.5|14032.4|14030.4|13988.7|13986.7|2674
1643378700000|2022-01-28 14:05:00|14027.6|14025.6|14048|14046|14054.6|14052.6|14011.5|14009.5|3443
1643379000000|2022-01-28 14:10:00|14047.5|14045.5|14025.2|14023.2|14052.6|14050.6|14020.2|14018.2|1886
1643379300000|2022-01-28 14:15:00|14025|14023|14042.4|14040.4|14047.9|14045.9|14018.7|14016.7|1931
1643379600000|2022-01-28 14:20:00|14042.9|14040.9|14046.1|14044.1|14063.7|14061.7|14039.5|14037.5|2396
1643379900000|2022-01-28 14:25:00|14046.2|14044.2|14085.7|14083.7|14088.2|14086.2|14046.2|14044.2|3969
1643380200000|2022-01-28 14:30:00|14085.2|14084.2|13987.4|13986.4|14118.2|14117.2|13985|13984|18250
1643380500000|2022-01-28 14:35:00|13986.7|13985.7|13956|13955|13992.7|13991.7|13924|13923|17162
1643380800000|2022-01-28 14:40:00|13956.2|13955.2|13911.7|13910.7|13973.5|13972.5|13910.9|13909.9|13471
1643381100000|2022-01-28 14:45:00|13914.5|13913.5|13923|13922|13946.4|13945.4|13884.4|13883.4|13952
1643381400000|2022-01-28 14:50:00|13923.1|13922.1|13920.1|13919.1|13956.5|13955.5|13894.2|13893.2|12134
1643381700000|2022-01-28 14:55:00|13920.6|13919.6|13917.6|13916.6|13942.1|13941.1|13894.5|13893.5|8777
1643382000000|2022-01-28 15:00:00|13917|13916|13911.7|13910.7|13933.7|13932.7|13877.9|13876.9|10582
1643382300000|2022-01-28 15:05:00|13910.4|13909.4|13931.1|13930.1|13946.7|13945.7|13901.7|13900.7|8245
1643382600000|2022-01-28 15:10:00|13929.2|13928.2|13954.3|13953.3|13987.1|13986.1|13928.3|13927.3|11212
1643382900000|2022-01-28 15:15:00|13954.7|13953.7|14055.8|14054.8|14058.3|14057.3|13949.7|13948.7|11133
1643383200000|2022-01-28 15:20:00|14056.2|14055.2|14012.6|14011.6|14061.9|14060.9|13997.4|13996.4|10559
1643383500000|2022-01-28 15:25:00|14011.9|14010.9|13987.4|13986.4|14030.7|14029.7|13960.3|13959.3|8142
1643383800000|2022-01-28 15:30:00|13987.7|13986.7|13947.9|13946.9|13996.7|13995.7|13938.8|13937.8|8103
1643384100000|2022-01-28 15:35:00|13948.3|13947.3|14005.8|14004.8|14031.4|14030.4|13942.9|13941.9|7968
1643384400000|2022-01-28 15:40:00|14006.3|14005.3|13975.7|13974.7|14018.3|14017.3|13959.2|13958.2|6940
1643384700000|2022-01-28 15:45:00|13975.8|13974.8|14091.7|14090.7|14097.8|14096.8|13973.7|13972.7|11867
1643385000000|2022-01-28 15:50:00|14091.9|14090.9|14123.7|14122.7|14126.7|14125.7|14070.3|14069.3|9569
1643385300000|2022-01-28 15:55:00|14123.9|14122.9|14158.9|14157.9|14159.9|14158.9|14098.8|14097.8|10582
1643385600000|2022-01-28 16:00:00|14160.2|14159.2|14113.6|14112.6|14168.8|14167.8|14100.6|14099.6|9603
1643385900000|2022-01-28 16:05:00|14113.3|14112.3|14158.2|14157.2|14158.2|14157.2|14111.8|14110.8|8154
1643386200000|2022-01-28 16:10:00|14159.2|14158.2|14202.6|14201.6|14212.3|14211.3|14149.1|14148.1|10621
1643386500000|2022-01-28 16:15:00|14203.1|14202.1|14249.3|14248.3|14262.9|14261.9|14203.1|14202.1|10388
1643386800000|2022-01-28 16:20:00|14249.4|14248.4|14239.2|14238.2|14258.9|14257.9|14220.3|14219.3|7685
1643387100000|2022-01-28 16:25:00|14238.4|14237.4|14232.2|14231.2|14271.6|14270.6|14224.1|14223.1|7892
1643387400000|2022-01-28 16:30:00|14231.2|14230.2|14222.3|14221.3|14241.6|14240.6|14198.7|14197.7|9837
1643387700000|2022-01-28 16:35:00|14221.6|14220.6|14240.1|14239.1|14268.2|14267.2|14216.1|14215.1|8602
1643388000000|2022-01-28 16:40:00|14240.2|14239.2|14219.8|14218.8|14252.6|14251.6|14217.1|14216.1|6179
1643388300000|2022-01-28 16:45:00|14219.9|14218.9|14226.2|14225.2|14237.6|14236.6|14212.3|14211.3|5669
1643388600000|2022-01-28 16:50:00|14225.4|14224.4|14238.2|14237.2|14246.6|14245.6|14221.3|14220.3|4982
1643388900000|2022-01-28 16:55:00|14238.3|14237.3|14303.7|14302.7|14311.6|14310.6|14238.3|14237.3|8871
1643389200000|2022-01-28 17:00:00|14303.6|14302.6|14316.1|14315.1|14318.8|14317.8|14279.2|14278.2|6443
1643389500000|2022-01-28 17:05:00|14316.3|14315.3|14319.4|14318.4|14325.1|14324.1|14299.3|14298.3|6069
1643389800000|2022-01-28 17:10:00|14319.8|14318.8|14282.7|14281.7|14320.4|14319.4|14270.4|14269.4|6283
1643390100000|2022-01-28 17:15:00|14282.6|14281.6|14312.7|14311.7|14321.8|14320.8|14273.3|14272.3|5442
1643390400000|2022-01-28 17:20:00|14312.8|14311.8|14253.3|14252.3|14313.3|14312.3|14238.1|14237.1|6642
1643390700000|2022-01-28 17:25:00|14253.2|14252.2|14237.8|14236.8|14258.1|14257.1|14229.2|14228.2|5618
1643391000000|2022-01-28 17:30:00|14238.3|14237.3|14238.8|14237.8|14253.1|14252.1|14226.2|14225.2|5122
1643391300000|2022-01-28 17:35:00|14238.7|14237.7|14232.8|14231.8|14266.9|14265.9|14215.6|14214.6|5557
1643391600000|2022-01-28 17:40:00|14232.7|14231.7|14272.1|14271.1|14274.9|14273.9|14230.9|14229.9|4646
1643391900000|2022-01-28 17:45:00|14272.2|14271.2|14252.7|14251.7|14285.7|14284.7|14237|14236|5001
1643392200000|2022-01-28 17:50:00|14250.7|14249.7|14206.4|14205.4|14253.1|14252.1|14202.4|14201.4|6644
1643392500000|2022-01-28 17:55:00|14206.6|14205.6|14211.2|14210.2|14232.2|14231.2|14202.6|14201.6|4580
1643392800000|2022-01-28 18:00:00|14211.7|14210.7|14231.9|14230.9|14257.7|14256.7|14206.6|14205.6|4481
1643393100000|2022-01-28 18:05:00|14231.6|14230.6|14271.4|14270.4|14278.1|14277.1|14223.6|14222.6|4819
1643393400000|2022-01-28 18:10:00|14270.9|14269.9|14267.9|14266.9|14283.9|14282.9|14258.7|14257.7|4351
1643393700000|2022-01-28 18:15:00|14268.5|14267.5|14256.6|14255.6|14278|14277|14246.5|14245.5|3125
1643394000000|2022-01-28 18:20:00|14256.4|14255.4|14231.6|14230.6|14256.4|14255.4|14213.5|14212.5|4191
1643394300000|2022-01-28 18:25:00|14231.5|14230.5|14233.5|14232.5|14243.1|14242.1|14191.5|14190.5|4840
1643394600000|2022-01-28 18:30:00|14233.2|14232.2|14255.9|14254.9|14280.5|14279.5|14233.2|14232.2|5424
1643394900000|2022-01-28 18:35:00|14256|14255|14253.6|14252.6|14280.6|14279.6|14238.2|14237.2|5094
1643395200000|2022-01-28 18:40:00|14253.7|14252.7|14243.4|14242.4|14258.5|14257.5|14228.2|14227.2|4396
1643395500000|2022-01-28 18:45:00|14243.5|14242.5|14242.1|14241.1|14270.9|14269.9|14232.2|14231.2|4613
1643395800000|2022-01-28 18:50:00|14242.2|14241.2|14248.5|14247.5|14265.1|14264.1|14231.6|14230.6|3729
1643396100000|2022-01-28 18:55:00|14247.7|14246.7|14247.4|14246.4|14275.4|14274.4|14239.6|14238.6|5305
1643396400000|2022-01-28 19:00:00|14247.2|14246.2|14224|14223|14286|14285|14223.1|14222.1|6008
1643396700000|2022-01-28 19:05:00|14224.4|14223.4|14179.1|14178.1|14225.6|14224.6|14168.2|14167.2|8176
1643397000000|2022-01-28 19:10:00|14179.6|14178.6|14141.6|14140.6|14186.9|14185.9|14138.2|14137.2|5810
1643397300000|2022-01-28 19:15:00|14141.7|14140.7|14134.1|14133.1|14149.5|14148.5|14127.1|14126.1|6238
1643397600000|2022-01-28 19:20:00|14134.7|14133.7|14090.2|14089.2|14134.9|14133.9|14088.1|14087.1|7508
1643397900000|2022-01-28 19:25:00|14090.4|14089.4|14109.4|14108.4|14122.4|14121.4|14088.6|14087.6|6486
1643398200000|2022-01-28 19:30:00|14109.5|14108.5|14108.6|14107.6|14132.7|14131.7|14075.4|14074.4|8360
1643398500000|2022-01-28 19:35:00|14107.9|14106.9|14122.5|14121.5|14132.1|14131.1|14096.4|14095.4|4404
1643398800000|2022-01-28 19:40:00|14123.9|14122.9|14171.2|14170.2|14182.2|14181.2|14122.7|14121.7|9135
1643399100000|2022-01-28 19:45:00|14170.9|14169.9|14194.6|14193.6|14197.1|14196.1|14146.4|14145.4|5770
1643399400000|2022-01-28 19:50:00|14195|14194|14187.9|14186.9|14202.9|14201.9|14163.4|14162.4|5190
1643399700000|2022-01-28 19:55:00|14187.4|14186.4|14228.9|14227.9|14238.6|14237.6|14182.6|14181.6|6379
1643400000000|2022-01-28 20:00:00|14228.6|14227.6|14240.4|14239.4|14255.7|14254.7|14223.9|14222.9|5782
1643400300000|2022-01-28 20:05:00|14240.5|14239.5|14254.6|14253.6|14263.1|14262.1|14232.5|14231.5|4375
1643400600000|2022-01-28 20:10:00|14256|14255|14234|14233|14256.5|14255.5|14213.4|14212.4|5259
1643400900000|2022-01-28 20:15:00|14233.9|14232.9|14253.1|14252.1|14264.7|14263.7|14229.5|14228.5|4478
1643401200000|2022-01-28 20:20:00|14253|14252|14289.4|14288.4|14296.6|14295.6|14239.4|14238.4|6720
1643401500000|2022-01-28 20:25:00|14288.5|14287.5|14270.1|14269.1|14298.9|14297.9|14258.1|14257.1|5251
1643401800000|2022-01-28 20:30:00|14270|14269|14299.9|14298.9|14310.1|14309.1|14222|14221|8319
1643402100000|2022-01-28 20:35:00|14299.7|14298.7|14315.1|14314.1|14321.5|14320.5|14288.5|14287.5|6003
1643402400000|2022-01-28 20:40:00|14315.4|14314.4|14345.2|14344.2|14348.2|14347.2|14307.4|14306.4|6270
1643402700000|2022-01-28 20:45:00|14345.4|14344.4|14375.2|14374.2|14376.5|14375.5|14331.1|14330.1|7933
1643403000000|2022-01-28 20:50:00|14375.1|14374.1|14410.2|14409.2|14418.6|14417.6|14375.1|14374.1|12619
1643403300000|2022-01-28 20:55:00|14411.4|14410.4|14453.1|14452.1|14453.9|14452.9|14390.7|14389.7|21177
1643403600000|2022-01-28 21:00:00|14453.6|14451.6|14448.7|14446.7|14458.2|14456.2|14422.9|14420.9|11077
1643403900000|2022-01-28 21:05:00|14449|14447|14442.2|14440.2|14457.5|14455.5|14440|14438|3015
1643404200000|2022-01-28 21:10:00|14443.2|14441.2|14417|14415|14443.7|14441.7|14412.7|14410.7|3123
1643404500000|2022-01-28 21:15:00|14416.5|14414.5|14433.4|14431.4|14446.1|14444.1|14415.4|14413.4|1341
1643404800000|2022-01-28 21:20:00|14433.6|14431.6|14436|14434|14444.1|14442.1|14430.4|14428.4|706
1643405100000|2022-01-28 21:25:00|14436.1|14434.1|14440.6|14438.6|14442.9|14440.9|14431.6|14429.6|546
1643405400000|2022-01-28 21:30:00|14439.9|14437.9|14441.5|14439.5|14441.6|14439.6|14435.1|14433.1|462
1643405700000|2022-01-28 21:35:00|14442|14440|14444.9|14442.9|14445.2|14443.2|14440.1|14438.1|555
1643406000000|2022-01-28 21:40:00|14444.7|14442.7|14446.9|14444.9|14448.9|14446.9|14443.7|14441.7|433
1643406300000|2022-01-28 21:45:00|14446.5|14444.5|14443.2|14441.2|14448.6|14446.6|14443.2|14441.2|398
1643406600000|2022-01-28 21:50:00|14444|14442|14447|14445|14447.2|14445.2|14442.9|14440.9|319
1643406900000|2022-01-28 21:55:00|14446.9|14444.9|14448.4|14443.4|14448.9|14446.9|14443.5|14441.5|413
1643583600000|2022-01-30 23:00:00|14474.7|14472.7|14432|14430|14475.2|14473.2|14420.4|14418.4|2665
1643583900000|2022-01-30 23:05:00|14431.9|14429.9|14449.6|14447.6|14462.4|14460.4|14428.2|14426.2|1236
1643584200000|2022-01-30 23:10:00|14449.7|14447.7|14426.2|14424.2|14454|14452|14420.4|14418.4|1087
1643584500000|2022-01-30 23:15:00|14426|14424|14403.1|14401.1|14432.1|14430.1|14394.5|14392.5|1673
1643584800000|2022-01-30 23:20:00|14403.2|14401.2|14404.4|14402.4|14410.6|14408.6|14389.9|14387.9|1083
1643585100000|2022-01-30 23:25:00|14404.5|14402.5|14426.5|14424.5|14426.5|14424.5|14398.7|14396.7|883
1643585400000|2022-01-30 23:30:00|14426.6|14424.6|14410.1|14408.1|14430|14428|14405.4|14403.4|871
1643585700000|2022-01-30 23:35:00|14410.2|14408.2|14389.1|14387.1|14410.4|14408.4|14387.4|14385.4|1029
1643586000000|2022-01-30 23:40:00|14389.2|14387.2|14391.2|14389.2|14406.1|14404.1|14388.1|14386.1|722
1643586300000|2022-01-30 23:45:00|14391.4|14389.4|14385|14383|14391.5|14389.5|14370.6|14368.6|1281
1643586600000|2022-01-30 23:50:00|14384.9|14382.9|14403.2|14401.2|14404.7|14402.7|14383.7|14381.7|908
1643586900000|2022-01-30 23:55:00|14403.1|14401.1|14414.2|14412.2|14415.4|14413.4|14394.1|14392.1|923
1643587200000|2022-01-31 00:00:00|14414.4|14412.4|14402.5|14400.5|14416.1|14414.1|14389.4|14387.4|1228
1643587500000|2022-01-31 00:05:00|14402.4|14400.4|14389|14387|14408|14406|14384|14382|964
1643587800000|2022-01-31 00:10:00|14389.1|14387.1|14414.2|14412.2|14418.5|14416.5|14389|14387|1214
1643588100000|2022-01-31 00:15:00|14414.1|14412.1|14424.5|14422.5|14436.2|14434.2|14411.6|14409.6|1311
1643588400000|2022-01-31 00:20:00|14425.2|14423.2|14400.7|14398.7|14437|14435|14400.2|14398.2|1307
1643588700000|2022-01-31 00:25:00|14401.5|14399.5|14429.7|14427.7|14430.1|14428.1|14400.7|14398.7|841
1643589000000|2022-01-31 00:30:00|14429.9|14427.9|14430.6|14428.6|14431.2|14429.2|14417.4|14415.4|701
1643589300000|2022-01-31 00:35:00|14430.5|14428.5|14425.1|14423.1|14446.6|14444.6|14424.2|14422.2|1551
1643589600000|2022-01-31 00:40:00|14424.5|14422.5|14420.5|14418.5|14425|14423|14411|14409|696
1643589900000|2022-01-31 00:45:00|14420.7|14418.7|14417.4|14415.4|14426.2|14424.2|14416.6|14414.6|453
1643590200000|2022-01-31 00:50:00|14417.6|14415.6|14413.2|14411.2|14425|14423|14404.6|14402.6|905
1643590500000|2022-01-31 00:55:00|14412.4|14410.4|14400.1|14398.1|14417.7|14415.7|14398.4|14396.4|886
1643590800000|2022-01-31 01:00:00|14400.4|14398.4|14410.2|14408.2|14422.1|14420.1|14398.5|14396.5|953
1643591100000|2022-01-31 01:05:00|14410.1|14408.1|14426.2|14424.2|14434.1|14432.1|14404|14402|950
1643591400000|2022-01-31 01:10:00|14426.1|14424.1|14416|14414|14428.4|14426.4|14406.7|14404.7|726
1643591700000|2022-01-31 01:15:00|14417.4|14415.4|14400.5|14398.5|14418.2|14416.2|14393.4|14391.4|1223
1643592000000|2022-01-31 01:20:00|14400.6|14398.6|14399.1|14397.1|14406|14404|14394.6|14392.6|648
1643592300000|2022-01-31 01:25:00|14399|14397|14408.5|14406.5|14412.9|14410.9|14397.5|14395.5|714
1643592600000|2022-01-31 01:30:00|14408.6|14406.6|14408.1|14406.1|14418.9|14416.9|14402|14400|692
1643592900000|2022-01-31 01:35:00|14408.2|14406.2|14412.4|14410.4|14419.2|14417.2|14405.2|14403.2|523
1643593200000|2022-01-31 01:40:00|14412.5|14410.5|14428.9|14426.9|14433.4|14431.4|14411.4|14409.4|790
1643593500000|2022-01-31 01:45:00|14429|14427|14431.5|14429.5|14440|14438|14415.7|14413.7|1050
1643593800000|2022-01-31 01:50:00|14431.6|14429.6|14426.4|14424.4|14438.4|14436.4|14426|14424|646
1643594100000|2022-01-31 01:55:00|14426.6|14424.6|14424.9|14422.9|14432.7|14430.7|14420.7|14418.7|470
1643594400000|2022-01-31 02:00:00|14424.7|14422.7|14424.1|14422.1|14430.7|14428.7|14418|14416|555
1643594700000|2022-01-31 02:05:00|14424.2|14422.2|14429.7|14427.7|14430.7|14428.7|14418.2|14416.2|781
1643595000000|2022-01-31 02:10:00|14429.9|14427.9|14444.9|14442.9|14450|14448|14429.9|14427.9|1207
1643595300000|2022-01-31 02:15:00|14445|14443|14464.4|14462.4|14473.7|14471.7|14443.2|14441.2|1663
1643595600000|2022-01-31 02:20:00|14463.9|14461.9|14462.4|14460.4|14465.7|14463.7|14458.4|14456.4|519
1643595900000|2022-01-31 02:25:00|14462.5|14460.5|14452.1|14450.1|14470.9|14468.9|14449.5|14447.5|718
1643596200000|2022-01-31 02:30:00|14452|14450|14457.1|14455.1|14467.2|14465.2|14451.7|14449.7|665
1643596500000|2022-01-31 02:35:00|14457|14455|14455.4|14453.4|14458.7|14456.7|14452|14450|416
1643596800000|2022-01-31 02:40:00|14455.5|14453.5|14459.2|14457.2|14463|14461|14453.1|14451.1|425
1643597100000|2022-01-31 02:45:00|14459|14457|14465.1|14463.1|14467.5|14465.5|14457.4|14455.4|460
1643597400000|2022-01-31 02:50:00|14465.2|14463.2|14484.7|14482.7|14495.7|14493.7|14462.4|14460.4|1549
1643597700000|2022-01-31 02:55:00|14485.4|14483.4|14492|14490|14500.1|14498.1|14483.2|14481.2|1261
1643598000000|2022-01-31 03:00:00|14492.1|14490.1|14494.6|14492.6|14494.7|14492.7|14488.4|14486.4|398
1643598300000|2022-01-31 03:05:00|14494.4|14492.4|14488.2|14486.2|14496.7|14494.7|14487.1|14485.1|445
1643598600000|2022-01-31 03:10:00|14488.4|14486.4|14490.2|14488.2|14495.9|14493.9|14487.9|14485.9|333
1643598900000|2022-01-31 03:15:00|14490|14488|14492.1|14490.1|14494.4|14492.4|14488.7|14486.7|265
1643599200000|2022-01-31 03:20:00|14492|14490|14498.7|14496.7|14506|14504|14490.7|14488.7|541
1643599500000|2022-01-31 03:25:00|14498.9|14496.9|14486.9|14484.9|14499.9|14497.9|14486.9|14484.9|494
1643599800000|2022-01-31 03:30:00|14487.7|14485.7|14501.4|14499.4|14508.6|14506.6|14485.5|14483.5|798
1643600100000|2022-01-31 03:35:00|14500.5|14498.5|14508|14506|14513.7|14511.7|14500.5|14498.5|839
1643600400000|2022-01-31 03:40:00|14508.1|14506.1|14509.1|14507.1|14515.6|14513.6|14504.6|14502.6|595
1643600700000|2022-01-31 03:45:00|14508.7|14506.7|14508.7|14506.7|14513.9|14511.9|14504.6|14502.6|596
1643601000000|2022-01-31 03:50:00|14508.6|14506.6|14505.9|14503.9|14509.9|14507.9|14502.7|14500.7|354
1643601300000|2022-01-31 03:55:00|14506|14504|14510.9|14508.9|14517|14515|14505.5|14503.5|633
1643601600000|2022-01-31 04:00:00|14510.7|14508.7|14505.4|14503.4|14511.4|14509.4|14504.6|14502.6|330
1643601900000|2022-01-31 04:05:00|14505.6|14503.6|14506.6|14504.6|14509.4|14507.4|14504.1|14502.1|245
1643602200000|2022-01-31 04:10:00|14506.5|14504.5|14510.5|14508.5|14511.2|14509.2|14505.2|14503.2|337
1643602500000|2022-01-31 04:15:00|14509.9|14507.9|14516.1|14514.1|14516.9|14514.9|14509.7|14507.7|348
1643602800000|2022-01-31 04:20:00|14515.6|14513.6|14510.7|14508.7|14516|14514|14510.2|14508.2|210
1643603100000|2022-01-31 04:25:00|14510.9|14508.9|14507.1|14505.1|14514.9|14512.9|14507.1|14505.1|275
1643603400000|2022-01-31 04:30:00|14506.5|14504.5|14504.1|14502.1|14510.2|14508.2|14496.5|14494.5|668
1643603700000|2022-01-31 04:35:00|14503.6|14501.6|14506|14504|14508.2|14506.2|14500.5|14498.5|282
1643604000000|2022-01-31 04:40:00|14506.4|14504.4|14505.2|14503.2|14508.4|14506.4|14503.7|14501.7|365
1643604300000|2022-01-31 04:45:00|14505.4|14503.4|14503.4|14501.4|14506.7|14504.7|14502.1|14500.1|178
1643604600000|2022-01-31 04:50:00|14503.5|14501.5|14500.4|14498.4|14505.5|14503.5|14499.2|14497.2|218
1643604900000|2022-01-31 04:55:00|14500.2|14498.2|14498.5|14496.5|14501.2|14499.2|14496.6|14494.6|338
1643605200000|2022-01-31 05:00:00|14498.6|14496.6|14493|14491|14502.6|14500.6|14492.4|14490.4|323
1643605500000|2022-01-31 05:05:00|14493.1|14491.1|14475.9|14473.9|14494|14492|14474.2|14472.2|958
1643605800000|2022-01-31 05:10:00|14475.7|14473.7|14480|14478|14483.4|14481.4|14472.6|14470.6|397
1643606100000|2022-01-31 05:15:00|14479.9|14477.9|14480.7|14478.7|14485.4|14483.4|14479|14477|313
1643606400000|2022-01-31 05:20:00|14480.6|14478.6|14487.1|14485.1|14490.4|14488.4|14480|14478|393
1643606700000|2022-01-31 05:25:00|14487|14485|14490.1|14488.1|14493|14491|14485.1|14483.1|205
1643607000000|2022-01-31 05:30:00|14490.2|14488.2|14497.9|14495.9|14500.2|14498.2|14490|14488|532
1643607300000|2022-01-31 05:35:00|14497.7|14495.7|14510.6|14508.6|14511.7|14509.7|14495.5|14493.5|543
1643607600000|2022-01-31 05:40:00|14510.5|14508.5|14505.4|14503.4|14510.5|14508.5|14501.2|14499.2|256
1643607900000|2022-01-31 05:45:00|14505.2|14503.2|14500|14498|14505.4|14503.4|14496.5|14494.5|345
1643608200000|2022-01-31 05:50:00|14500.7|14498.7|14505.5|14503.5|14508.9|14506.9|14499.5|14497.5|581
1643608500000|2022-01-31 05:55:00|14505.7|14503.7|14504.9|14502.9|14508.7|14506.7|14503.2|14501.2|309
1643608800000|2022-01-31 06:00:00|14504.7|14502.7|14509.4|14507.4|14518.6|14516.6|14501.6|14499.6|936
1643609100000|2022-01-31 06:05:00|14509.1|14507.1|14511.6|14509.6|14512.5|14510.5|14507.2|14505.2|395
1643609400000|2022-01-31 06:10:00|14511.5|14509.5|14498.6|14496.6|14512|14510|14493.4|14491.4|621
1643609700000|2022-01-31 06:15:00|14498.9|14496.9|14494.2|14492.2|14500.6|14498.6|14493|14491|341
1643610000000|2022-01-31 06:20:00|14494.1|14492.1|14508.5|14506.5|14510.2|14508.2|14490.6|14488.6|563
1643610300000|2022-01-31 06:25:00|14508.7|14506.7|14502.2|14500.2|14512.1|14510.1|14501.7|14499.7|439
1643610600000|2022-01-31 06:30:00|14502.4|14500.4|14499.1|14497.1|14509.7|14507.7|14498|14496|331
1643610900000|2022-01-31 06:35:00|14499.2|14497.2|14485.7|14483.7|14499.5|14497.5|14482|14480|575
1643611200000|2022-01-31 06:40:00|14485.9|14483.9|14489.4|14487.4|14490.9|14488.9|14478.2|14476.2|421
1643611500000|2022-01-31 06:45:00|14489.5|14487.5|14489.7|14487.7|14492.4|14490.4|14486.2|14484.2|195
1643611800000|2022-01-31 06:50:00|14489.9|14487.9|14479.5|14477.5|14490.7|14488.7|14478.5|14476.5|298
1643612100000|2022-01-31 06:55:00|14479.4|14477.4|14486.1|14484.1|14488|14486|14475|14473|369
1643612400000|2022-01-31 07:00:00|14486|14484|14471.6|14469.6|14486.1|14484.1|14454.7|14452.7|1345
1643612700000|2022-01-31 07:05:00|14471.7|14469.7|14458.6|14456.6|14475.4|14473.4|14456.1|14454.1|712
1643613000000|2022-01-31 07:10:00|14458.7|14456.7|14467|14465|14471.6|14469.6|14452.7|14450.7|627
1643613300000|2022-01-31 07:15:00|14466.7|14464.7|14474.9|14472.9|14477.5|14475.5|14466|14464|743
1643613600000|2022-01-31 07:20:00|14475.1|14473.1|14458.6|14456.6|14477.7|14475.7|14454.5|14452.5|632
1643613900000|2022-01-31 07:25:00|14458.7|14456.7|14471.7|14469.7|14472.7|14470.7|14456.5|14454.5|544
1643614200000|2022-01-31 07:30:00|14471.5|14469.5|14463.5|14461.5|14480.2|14478.2|14461.7|14459.7|638
1643614500000|2022-01-31 07:35:00|14463.4|14461.4|14463|14461|14464.6|14462.6|14453.2|14451.2|483
1643614800000|2022-01-31 07:40:00|14462.9|14460.9|14469.9|14467.9|14471.2|14469.2|14457.5|14455.5|457
1643615100000|2022-01-31 07:45:00|14469.7|14467.7|14459.7|14457.7|14471|14469|14455.5|14453.5|441
1643615400000|2022-01-31 07:50:00|14459.6|14457.6|14480.7|14478.7|14482.1|14480.1|14458.7|14456.7|846
1643615700000|2022-01-31 07:55:00|14481|14479|14491.2|14489.2|14494.6|14492.6|14480.4|14478.4|1057
1643616000000|2022-01-31 08:00:00|14491.7|14489.7|14460.5|14458.5|14491.7|14489.7|14454.4|14452.4|1815
1643616300000|2022-01-31 08:05:00|14460.2|14458.2|14468|14466|14469.9|14467.9|14441.5|14439.5|1958
1643616600000|2022-01-31 08:10:00|14467.7|14465.7|14482.6|14480.6|14492.5|14490.5|14467.6|14465.6|1519
1643616900000|2022-01-31 08:15:00|14483.2|14481.2|14467.4|14465.4|14507.1|14505.1|14465.4|14463.4|1865
1643617200000|2022-01-31 08:20:00|14467.5|14465.5|14476.2|14474.2|14490.9|14488.9|14445.4|14443.4|1923
1643617500000|2022-01-31 08:25:00|14476.5|14474.5|14485.6|14483.6|14496.1|14494.1|14471.5|14469.5|991
1643617800000|2022-01-31 08:30:00|14485.5|14483.5|14492|14490|14493.4|14491.4|14476.5|14474.5|763
1643618100000|2022-01-31 08:35:00|14491.9|14489.9|14500.6|14498.6|14503.4|14501.4|14488.7|14486.7|735
1643618400000|2022-01-31 08:40:00|14500.5|14498.5|14515.6|14513.6|14515.9|14513.9|14491.9|14489.9|916
1643618700000|2022-01-31 08:45:00|14514.6|14512.6|14514.4|14512.4|14517.7|14515.7|14508.2|14506.2|784
1643619000000|2022-01-31 08:50:00|14514.5|14512.5|14543.6|14541.6|14550.1|14548.1|14503.1|14501.1|2297
1643619300000|2022-01-31 08:55:00|14543.5|14541.5|14541.1|14539.1|14547.7|14545.7|14534.7|14532.7|1137
1643619600000|2022-01-31 09:00:00|14543.2|14541.2|14550.2|14548.2|14555.5|14553.5|14535.5|14533.5|1500
1643619900000|2022-01-31 09:05:00|14550.6|14548.6|14549.9|14547.9|14555|14553|14537.2|14535.2|823
1643620200000|2022-01-31 09:10:00|14549.7|14547.7|14559.1|14557.1|14561.1|14559.1|14542.7|14540.7|780
1643620500000|2022-01-31 09:15:00|14559|14557|14554.5|14552.5|14559.9|14557.9|14538.7|14536.7|1520
1643620800000|2022-01-31 09:20:00|14554.6|14552.6|14549.6|14547.6|14558|14556|14541.4|14539.4|653
1643621100000|2022-01-31 09:25:00|14549.5|14547.5|14552.5|14550.5|14556.4|14554.4|14543.7|14541.7|448
1643621400000|2022-01-31 09:30:00|14552.4|14550.4|14548.7|14546.7|14553.9|14551.9|14540.1|14538.1|413
1643621700000|2022-01-31 09:35:00|14548.6|14546.6|14554.2|14552.2|14558.4|14556.4|14547.6|14545.6|516
1643622000000|2022-01-31 09:40:00|14554.6|14552.6|14544.5|14542.5|14563.1|14561.1|14542.2|14540.2|750
1643622300000|2022-01-31 09:45:00|14544.7|14542.7|14550.4|14548.4|14559.6|14557.6|14544.7|14542.7|514
1643622600000|2022-01-31 09:50:00|14550.2|14548.2|14534.9|14532.9|14552.9|14550.9|14529.6|14527.6|859
1643622900000|2022-01-31 09:55:00|14535.1|14533.1|14538.6|14536.6|14539.2|14537.2|14524.9|14522.9|1119
1643623200000|2022-01-31 10:00:00|14538.7|14536.7|14541.4|14539.4|14543|14541|14529.2|14527.2|664
1643623500000|2022-01-31 10:05:00|14541.2|14539.2|14525.5|14523.5|14542.7|14540.7|14519.5|14517.5|778
1643623800000|2022-01-31 10:10:00|14525.4|14523.4|14513|14511|14525.7|14523.7|14499.1|14497.1|1438
1643624100000|2022-01-31 10:15:00|14513.1|14511.1|14521.7|14519.7|14526.2|14524.2|14512.4|14510.4|1143
1643624400000|2022-01-31 10:20:00|14521.6|14519.6|14519.9|14517.9|14526.7|14524.7|14508.9|14506.9|612
1643624700000|2022-01-31 10:25:00|14521.4|14519.4|14512.7|14510.7|14530.1|14528.1|14512.6|14510.6|630
1643625000000|2022-01-31 10:30:00|14512.9|14510.9|14514|14512|14521|14519|14503.4|14501.4|825
1643625300000|2022-01-31 10:35:00|14513.5|14511.5|14495.2|14493.2|14513.5|14511.5|14494|14492|1002
1643625600000|2022-01-31 10:40:00|14495.1|14493.1|14511.7|14509.7|14516.9|14514.9|14489.5|14487.5|751
1643625900000|2022-01-31 10:45:00|14511.6|14509.6|14513.2|14511.2|14521.9|14519.9|14508.2|14506.2|759
1643626200000|2022-01-31 10:50:00|14513.4|14511.4|14515.5|14513.5|14523.2|14521.2|14507.1|14505.1|539
1643626500000|2022-01-31 10:55:00|14515.4|14513.4|14515.1|14513.1|14520.2|14518.2|14506.6|14504.6|574
1643626800000|2022-01-31 11:00:00|14515.4|14513.4|14507|14505|14528.5|14526.5|14501.4|14499.4|1621
1643627100000|2022-01-31 11:05:00|14506.9|14504.9|14515.9|14513.9|14520.1|14518.1|14502.2|14500.2|387
1643627400000|2022-01-31 11:10:00|14515|14513|14500.2|14498.2|14522.2|14520.2|14497.9|14495.9|621
1643627700000|2022-01-31 11:15:00|14500|14498|14506.1|14504.1|14517.1|14515.1|14498.9|14496.9|917
1643628000000|2022-01-31 11:20:00|14506.2|14504.2|14501.2|14499.2|14517.4|14515.4|14499.7|14497.7|599
1643628300000|2022-01-31 11:25:00|14501|14499|14494.1|14492.1|14507.4|14505.4|14484.2|14482.2|1089
1643628600000|2022-01-31 11:30:00|14494|14492|14503.6|14501.6|14504|14502|14487.1|14485.1|779
1643628900000|2022-01-31 11:35:00|14503.4|14501.4|14500.7|14498.7|14508.2|14506.2|14496.4|14494.4|739
1643629200000|2022-01-31 11:40:00|14500.6|14498.6|14491.6|14489.6|14506.4|14504.4|14489.6|14487.6|743
1643629500000|2022-01-31 11:45:00|14491.5|14489.5|14498.6|14496.6|14503.4|14501.4|14489.1|14487.1|486
1643629800000|2022-01-31 11:50:00|14498.4|14496.4|14498.1|14496.1|14510.9|14508.9|14495.5|14493.5|643
1643630100000|2022-01-31 11:55:00|14498.2|14496.2|14505.2|14503.2|14513.7|14511.7|14497.6|14495.6|555
1643630400000|2022-01-31 12:00:00|14505.6|14503.6|14480.7|14478.7|14512|14510|14479.6|14477.6|929
1643630700000|2022-01-31 12:05:00|14480.6|14478.6|14456.7|14454.7|14485.4|14483.4|14447.4|14445.4|2249
1643631000000|2022-01-31 12:10:00|14456.6|14454.6|14454.1|14452.1|14473.6|14471.6|14453.6|14451.6|1119
1643631300000|2022-01-31 12:15:00|14454.2|14452.2|14465|14463|14465.4|14463.4|14445.2|14443.2|1150
1643631600000|2022-01-31 12:20:00|14464.6|14462.6|14428.7|14426.7|14465.6|14463.6|14416.5|14414.5|2630
1643631900000|2022-01-31 12:25:00|14430.4|14428.4|14441|14439|14446|14444|14429.9|14427.9|1575
1643632200000|2022-01-31 12:30:00|14440.9|14438.9|14453.4|14451.4|14456.4|14454.4|14433.4|14431.4|998
1643632500000|2022-01-31 12:35:00|14453.2|14451.2|14447.6|14445.6|14458.9|14456.9|14446.4|14444.4|941
1643632800000|2022-01-31 12:40:00|14447.7|14445.7|14452.5|14450.5|14453|14451|14432.6|14430.6|994
1643633100000|2022-01-31 12:45:00|14452.2|14450.2|14460|14458|14467.9|14465.9|14447|14445|1181
1643633400000|2022-01-31 12:50:00|14460.1|14458.1|14456.7|14454.7|14469|14467|14452.2|14450.2|1120
1643633700000|2022-01-31 12:55:00|14456.9|14454.9|14469.7|14467.7|14469.7|14467.7|14454.2|14452.2|780
1643634000000|2022-01-31 13:00:00|14469.6|14467.6|14455.4|14453.4|14477.1|14475.1|14455.4|14453.4|1615
1643634300000|2022-01-31 13:05:00|14455.5|14453.5|14449.4|14447.4|14456.7|14454.7|14438.5|14436.5|1387
1643634600000|2022-01-31 13:10:00|14449.5|14447.5|14470.1|14468.1|14470.1|14468.1|14449.1|14447.1|1201
1643634900000|2022-01-31 13:15:00|14470.2|14468.2|14454.4|14452.4|14475.6|14473.6|14453.6|14451.6|1104
1643635200000|2022-01-31 13:20:00|14454.1|14452.1|14454.7|14452.7|14462.1|14460.1|14447.5|14445.5|1083
1643635500000|2022-01-31 13:25:00|14453.7|14451.7|14454.6|14452.6|14459.4|14457.4|14442.4|14440.4|1280
1643635800000|2022-01-31 13:30:00|14454.4|14452.4|14481.4|14479.4|14487.1|14485.1|14446.2|14444.2|2373
1643636100000|2022-01-31 13:35:00|14481.2|14479.2|14484.6|14482.6|14492.5|14490.5|14475.9|14473.9|1356
1643636400000|2022-01-31 13:40:00|14484.7|14482.7|14481|14479|14493.6|14491.6|14477.6|14475.6|1290
1643636700000|2022-01-31 13:45:00|14480.7|14478.7|14482.9|14480.9|14486.4|14484.4|14469|14467|1322
1643637000000|2022-01-31 13:50:00|14483|14481|14486.9|14484.9|14491.2|14489.2|14482.9|14480.9|1104
1643637300000|2022-01-31 13:55:00|14487.2|14485.2|14488.1|14486.1|14500.4|14498.4|14481.2|14479.2|1627
1643637600000|2022-01-31 14:00:00|14488.2|14486.2|14496|14494|14497.2|14495.2|14481.6|14479.6|1086
1643637900000|2022-01-31 14:05:00|14496.1|14494.1|14501.6|14499.6|14506.7|14504.7|14495|14493|1084
1643638200000|2022-01-31 14:10:00|14501.7|14499.7|14480.5|14478.5|14501.7|14499.7|14480.2|14478.2|1269
1643638500000|2022-01-31 14:15:00|14482|14480|14477.2|14475.2|14488.4|14486.4|14475.5|14473.5|1208
1643638800000|2022-01-31 14:20:00|14477.1|14475.1|14475.2|14473.2|14482|14480|14467.9|14465.9|1214
1643639100000|2022-01-31 14:25:00|14476.7|14474.7|14504|14502|14504|14502|14476.6|14474.6|2825
1643639400000|2022-01-31 14:30:00|14504.9|14502.9|14537.4|14536.4|14537.5|14536.5|14432.7|14431.7|19795
1643639700000|2022-01-31 14:35:00|14537|14536|14568.5|14567.5|14568.5|14567.5|14520.5|14519.5|12774
1643640000000|2022-01-31 14:40:00|14568.7|14567.7|14576.5|14575.5|14599.6|14598.6|14565.2|14564.2|11632
1643640300000|2022-01-31 14:45:00|14576.6|14575.6|14559.5|14558.5|14591|14590|14550.6|14549.6|8697
1643640600000|2022-01-31 14:50:00|14559.4|14558.4|14626.7|14625.7|14629.4|14628.4|14528.4|14527.4|10726
1643640900000|2022-01-31 14:55:00|14626.6|14625.6|14645.9|14644.9|14650|14649|14618.7|14617.7|8345
1643641200000|2022-01-31 15:00:00|14645.6|14644.6|14665.6|14664.6|14679.4|14678.4|14642.5|14641.5|9424
1643641500000|2022-01-31 15:05:00|14666.6|14665.6|14722.2|14721.2|14723.1|14722.1|14656.4|14655.4|10544
1643641800000|2022-01-31 15:10:00|14722.4|14721.4|14704.4|14703.4|14726.4|14725.4|14690.6|14689.6|9261
1643642100000|2022-01-31 15:15:00|14704.2|14703.2|14687.1|14686.1|14724.9|14723.9|14680.4|14679.4|8638
1643642400000|2022-01-31 15:20:00|14688.5|14687.5|14718.6|14717.6|14740|14739|14680.9|14679.9|7539
1643642700000|2022-01-31 15:25:00|14719.6|14718.6|14676.9|14675.9|14731.6|14730.6|14673.2|14672.2|8527
1643643000000|2022-01-31 15:30:00|14676.7|14675.7|14695.1|14694.1|14699.1|14698.1|14663.9|14662.9|7332
1643643300000|2022-01-31 15:35:00|14694.1|14693.1|14689.7|14688.7|14713.5|14712.5|14672.2|14671.2|5654
1643643600000|2022-01-31 15:40:00|14690|14689|14710.4|14709.4|14714.4|14713.4|14666.9|14665.9|6720
1643643900000|2022-01-31 15:45:00|14710.2|14709.2|14693.1|14692.1|14710.5|14709.5|14671|14670|5642
1643644200000|2022-01-31 15:50:00|14692.9|14691.9|14724.7|14723.7|14737.2|14736.2|14685.1|14684.1|7161
1643644500000|2022-01-31 15:55:00|14725|14724|14731|14730|14733|14732|14702.6|14701.6|5224
1643644800000|2022-01-31 16:00:00|14730.7|14729.7|14748.5|14747.5|14757|14756|14726.1|14725.1|6284
1643645100000|2022-01-31 16:05:00|14750.1|14749.1|14713.1|14712.1|14751.6|14750.6|14713.1|14712.1|5382
1643645400000|2022-01-31 16:10:00|14713.4|14712.4|14710.2|14709.2|14717.1|14716.1|14678.7|14677.7|6488
1643645700000|2022-01-31 16:15:00|14710|14709|14693.5|14692.5|14718.9|14717.9|14685.5|14684.5|4873
1643646000000|2022-01-31 16:20:00|14693.4|14692.4|14686.5|14685.5|14720|14719|14679.1|14678.1|5486
1643646300000|2022-01-31 16:25:00|14687.1|14686.1|14689.7|14688.7|14706.9|14705.9|14679.4|14678.4|5056
1643646600000|2022-01-31 16:30:00|14690|14689|14736.7|14735.7|14738.4|14737.4|14680.7|14679.7|6114
1643646900000|2022-01-31 16:35:00|14736.4|14735.4|14733.6|14732.6|14748.1|14747.1|14725.1|14724.1|4147
1643647200000|2022-01-31 16:40:00|14734.1|14733.1|14739.3|14738.3|14747.8|14746.8|14724.3|14723.3|4174
1643647500000|2022-01-31 16:45:00|14739.5|14738.5|14755.4|14754.4|14757.1|14756.1|14731.6|14730.6|4518
1643647800000|2022-01-31 16:50:00|14755.3|14754.3|14788.8|14787.8|14791|14790|14749.4|14748.4|6769
1643648100000|2022-01-31 16:55:00|14788.5|14787.5|14791|14790|14799|14798|14785.5|14784.5|5662
1643648400000|2022-01-31 17:00:00|14792|14791|14781.5|14780.5|14795.4|14794.4|14771.4|14770.4|4387
1643648700000|2022-01-31 17:05:00|14781.6|14780.6|14764.9|14763.9|14791.8|14790.8|14762.8|14761.8|3552
1643649000000|2022-01-31 17:10:00|14764.8|14763.8|14755.8|14754.8|14777|14776|14752.4|14751.4|3868
1643649300000|2022-01-31 17:15:00|14755.9|14754.9|14778.5|14777.5|14787.3|14786.3|14748.1|14747.1|4818
1643649600000|2022-01-31 17:20:00|14778.6|14777.6|14744.6|14743.6|14784.3|14783.3|14731.1|14730.1|4541
1643649900000|2022-01-31 17:25:00|14744.5|14743.5|14752.6|14751.6|14755.5|14754.5|14727.8|14726.8|3817
1643650200000|2022-01-31 17:30:00|14752.5|14751.5|14744.4|14743.4|14769.6|14768.6|14739.3|14738.3|3470
1643650500000|2022-01-31 17:35:00|14744.9|14743.9|14766.9|14765.9|14768.5|14767.5|14739.6|14738.6|2644
1643650800000|2022-01-31 17:40:00|14766.6|14765.6|14758.6|14757.6|14772|14771|14754.9|14753.9|2701
1643651100000|2022-01-31 17:45:00|14759.5|14758.5|14789.5|14788.5|14790.9|14789.9|14759.5|14758.5|3955
1643651400000|2022-01-31 17:50:00|14789.6|14788.6|14789.4|14788.4|14793|14792|14779.4|14778.4|3223
1643651700000|2022-01-31 17:55:00|14789.5|14788.5|14794|14793|14802.6|14801.6|14789.1|14788.1|3456
1643652000000|2022-01-31 18:00:00|14794.6|14793.6|14776.2|14775.2|14795|14794|14771.7|14770.7|4205
1643652300000|2022-01-31 18:05:00|14776.4|14775.4|14786.9|14785.9|14793.2|14792.2|14768.5|14767.5|3391
1643652600000|2022-01-31 18:10:00|14786.7|14785.7|14784.7|14783.7|14792.1|14791.1|14770.9|14769.9|3053
1643652900000|2022-01-31 18:15:00|14784.2|14783.2|14788.9|14787.9|14791.7|14790.7|14772|14771|2209
1643653200000|2022-01-31 18:20:00|14789|14788|14785.5|14784.5|14795.4|14794.4|14775.5|14774.5|2624
1643653500000|2022-01-31 18:25:00|14785.6|14784.6|14765.4|14764.4|14788.7|14787.7|14760.4|14759.4|3800
1643653800000|2022-01-31 18:30:00|14765.9|14764.9|14756.9|14755.9|14774.1|14773.1|14751.6|14750.6|3040
1643654100000|2022-01-31 18:35:00|14756.7|14755.7|14782|14781|14790.7|14789.7|14749.6|14748.6|3906
1643654400000|2022-01-31 18:40:00|14781.6|14780.6|14766.7|14765.7|14804.4|14803.4|14765.6|14764.6|4736
1643654700000|2022-01-31 18:45:00|14766.6|14765.6|14788.1|14787.1|14789.9|14788.9|14765.6|14764.6|2965
1643655000000|2022-01-31 18:50:00|14787.9|14786.9|14780.9|14779.9|14795.1|14794.1|14773|14772|2257
1643655300000|2022-01-31 18:55:00|14781|14780|14792.9|14791.9|14793.9|14792.9|14773.6|14772.6|1918
1643655600000|2022-01-31 19:00:00|14793|14792|14785.2|14784.2|14799.1|14798.1|14779.6|14778.6|2777
1643655900000|2022-01-31 19:05:00|14784.6|14783.6|14813.9|14812.9|14826.2|14825.2|14782.9|14781.9|5968
1643656200000|2022-01-31 19:10:00|14814.1|14813.1|14811.6|14810.6|14820.5|14819.5|14805.2|14804.2|2854
1643656500000|2022-01-31 19:15:00|14811.5|14810.5|14816.1|14815.1|14819.4|14818.4|14806.6|14805.6|2055
1643656800000|2022-01-31 19:20:00|14816.2|14815.2|14827.1|14826.1|14830.4|14829.4|14799.2|14798.2|3765
1643657100000|2022-01-31 19:25:00|14827|14826|14834.4|14833.4|14835.2|14834.2|14820|14819|2746
1643657400000|2022-01-31 19:30:00|14834.9|14833.9|14828.7|14827.7|14836.2|14835.2|14817.1|14816.1|2785
1643657700000|2022-01-31 19:35:00|14829.1|14828.1|14824.7|14823.7|14835.5|14834.5|14819.5|14818.5|2500
1643658000000|2022-01-31 19:40:00|14824.9|14823.9|14835.5|14834.5|14837|14836|14819.1|14818.1|2299
1643658300000|2022-01-31 19:45:00|14835.7|14834.7|14823|14822|14841.5|14840.5|14811.2|14810.2|4458
1643658600000|2022-01-31 19:50:00|14823.2|14822.2|14822|14821|14831.7|14830.7|14815.7|14814.7|2859
1643658900000|2022-01-31 19:55:00|14821.6|14820.6|14829.4|14828.4|14843.9|14842.9|14821.4|14820.4|3586
1643659200000|2022-01-31 20:00:00|14829.5|14828.5|14832.2|14831.2|14838.5|14837.5|14821|14820|3498
1643659500000|2022-01-31 20:05:00|14831.5|14830.5|14792.6|14791.6|14833.9|14832.9|14790.1|14789.1|5024
1643659800000|2022-01-31 20:10:00|14792.7|14791.7|14757.1|14756.1|14800.4|14799.4|14750.2|14749.2|6641
1643660100000|2022-01-31 20:15:00|14757.6|14756.6|14741.9|14740.9|14771.6|14770.6|14733.1|14732.1|6104
1643660400000|2022-01-31 20:20:00|14742|14741|14791.9|14790.9|14799.5|14798.5|14739.2|14738.2|6509
1643660700000|2022-01-31 20:25:00|14791.5|14790.5|14787.2|14786.2|14804.2|14803.2|14774.4|14773.4|5313
1643661000000|2022-01-31 20:30:00|14787.4|14786.4|14851.2|14850.2|14855.2|14854.2|14771|14770|9226
1643661300000|2022-01-31 20:35:00|14850.2|14849.2|14833.2|14832.2|14859|14858|14822.5|14821.5|7332
1643661600000|2022-01-31 20:40:00|14834.2|14833.2|14842|14841|14852|14851|14825.6|14824.6|5364
1643661900000|2022-01-31 20:45:00|14842.2|14841.2|14882.1|14881.1|14883.5|14882.5|14837.6|14836.6|8054
1643662200000|2022-01-31 20:50:00|14882.2|14881.2|14919.2|14918.2|14928.1|14927.1|14876.4|14875.4|14359
1643662500000|2022-01-31 20:55:00|14919.4|14918.4|14913.6|14912.6|14933|14932|14897.1|14896.1|24226
1643662800000|2022-01-31 21:00:00|14913.4|14912.4|14884.1|14882.1|14913.9|14912.4|14878.1|14876.1|9476
1643663100000|2022-01-31 21:05:00|14883.4|14881.4|14895.3|14893.3|14896.7|14894.7|14879.9|14877.9|2961
1643663400000|2022-01-31 21:10:00|14895.2|14893.2|14873.7|14871.7|14896.3|14894.3|14867.4|14865.4|2850
1643663700000|2022-01-31 21:15:00|14873.6|14871.6|14882.2|14880.2|14884.1|14882.1|14872.3|14870.3|943
1643664000000|2022-01-31 21:20:00|14882.4|14880.4|14882.8|14880.8|14883.2|14881.2|14877.2|14875.2|766
1643664300000|2022-01-31 21:25:00|14882.7|14880.7|14883.9|14881.9|14887.4|14885.4|14880.8|14878.8|367
1643664600000|2022-01-31 21:30:00|14883.8|14881.8|14879.7|14877.7|14886.4|14884.4|14879.1|14877.1|317
1643664900000|2022-01-31 21:35:00|14879.8|14877.8|14878.1|14876.1|14894.4|14892.4|14874.8|14872.8|877
1643665200000|2022-01-31 21:40:00|14877.7|14875.7|14878.4|14876.4|14882.7|14880.7|14877.1|14875.1|264
1643665500000|2022-01-31 21:45:00|14880.4|14878.4|14879.9|14877.9|14882.8|14880.8|14878.6|14876.6|377
1643665800000|2022-01-31 21:50:00|14879.8|14877.8|14879.3|14877.3|14881.3|14879.3|14878.8|14876.8|355
1643666100000|2022-01-31 21:55:00|14879.2|14877.2|14885.8|14880.8|14886.7|14884.7|14878.4|14876.4|378
1643666400000|2022-01-31 22:00:00|14885.3|14880.3|14889.3|14884.3|14891.5|14886.5|14883.8|14878.8|0
1643666700000|2022-01-31 22:05:00|14889.2|14884.2|14886.9|14881.9|14889.4|14884.4|14885.4|14880.4|0
1643667000000|2022-01-31 22:10:00|14886.6|14881.6|14887.9|14882.9|14888|14883|14885|14880|0
1643667300000|2022-01-31 22:15:00|14888.1|14883.1|14890.2|14885.2|14891.6|14886.6|14888.1|14883.1|0
1643667600000|2022-01-31 22:20:00|14890.3|14885.3|14892.1|14887.1|14892.5|14887.5|14889.3|14884.3|0
1643667900000|2022-01-31 22:25:00|14891.9|14886.9|14892.3|14887.3|14892.8|14887.8|14891.9|14886.9|0
1643668200000|2022-01-31 22:30:00|14892.1|14887.1|14893|14888|14893.2|14888.2|14891.3|14886.3|0
1643668500000|2022-01-31 22:35:00|14893.2|14888.2|14893.1|14888.1|14893.8|14888.8|14892.3|14887.3|0
1643668800000|2022-01-31 22:40:00|14893|14888|14892.6|14887.6|14893.6|14888.6|14891.2|14886.2|0
1643669100000|2022-01-31 22:45:00|14892.5|14887.5|14893.8|14888.8|14893.8|14888.8|14891.2|14886.2|0
1643669400000|2022-01-31 22:50:00|14894|14889|14892.3|14887.3|14894.1|14889.1|14892|14887|0
1643669700000|2022-01-31 22:55:00|14892.1|14887.1|14889.5|14884.5|14892.3|14887.3|14889.4|14884.4|0
1643670000000|2022-01-31 23:00:00|14888.2|14886.2|14886.7|14884.7|14899.9|14897.9|14883.1|14881.1|1025
1643670300000|2022-01-31 23:05:00|14886.8|14884.8|14897.6|14895.6|14903.6|14901.6|14880.3|14878.3|680
1643670600000|2022-01-31 23:10:00|14898.6|14896.6|14882.9|14880.9|14901.8|14899.8|14882.8|14880.8|410
1643670900000|2022-01-31 23:15:00|14883.1|14881.1|14886.9|14884.9|14892.7|14890.7|14883.1|14881.1|358
1643671200000|2022-01-31 23:20:00|14887.7|14885.7|14893.3|14891.3|14897.9|14895.9|14887.7|14885.7|328
1643671500000|2022-01-31 23:25:00|14893.4|14891.4|14885.8|14883.8|14897.7|14895.7|14883.4|14881.4|304
1643671800000|2022-01-31 23:30:00|14886.9|14884.9|14882.2|14880.2|14889.2|14887.2|14877.1|14875.1|679
1643672100000|2022-01-31 23:35:00|14881.6|14879.6|14887.7|14885.7|14889.1|14887.1|14878.9|14876.9|305
1643672400000|2022-01-31 23:40:00|14887.3|14885.3|14891.6|14889.6|14892.8|14890.8|14882.9|14880.9|264
1643672700000|2022-01-31 23:45:00|14890.9|14888.9|14888.1|14886.1|14891.9|14889.9|14886.2|14884.2|265
1643673000000|2022-01-31 23:50:00|14887.6|14885.6|14887.3|14885.3|14891.3|14889.3|14885.3|14883.3|153
1643673300000|2022-01-31 23:55:00|14887.2|14885.2|14888.4|14886.4|14889.7|14887.7|14883.9|14881.9|252
1643673600000|2022-02-01 00:00:00|14888.6|14886.6|14882.6|14880.6|14889.2|14887.2|14880.6|14878.6|576
1643673900000|2022-02-01 00:05:00|14882.7|14880.7|14881.2|14879.2|14887.3|14885.3|14878.9|14876.9|513
1643674200000|2022-02-01 00:10:00|14881.3|14879.3|14883.3|14881.3|14884.7|14882.7|14878.3|14876.3|467
1643674500000|2022-02-01 00:15:00|14883.2|14881.2|14883.9|14881.9|14890.7|14888.7|14881.8|14879.8|377
1643674800000|2022-02-01 00:20:00|14884.1|14882.1|14886.3|14884.3|14886.6|14884.6|14881.4|14879.4|204
1643675100000|2022-02-01 00:25:00|14886.2|14884.2|14884.9|14882.9|14887.6|14885.6|14883.2|14881.2|266
1643675400000|2022-02-01 00:30:00|14885.1|14883.1|14884.9|14882.9|14886.6|14884.6|14882.4|14880.4|237
1643675700000|2022-02-01 00:35:00|14884.8|14882.8|14885.2|14883.2|14887.2|14885.2|14881.9|14879.9|208
1643676000000|2022-02-01 00:40:00|14884.9|14882.9|14885.4|14883.4|14887.1|14885.1|14883.3|14881.3|189
1643676300000|2022-02-01 00:45:00|14885.3|14883.3|14894.9|14892.9|14897.9|14895.9|14884.9|14882.9|528
1643676600000|2022-02-01 00:50:00|14895.1|14893.1|14894.4|14892.4|14899.6|14897.6|14890.9|14888.9|458
1643676900000|2022-02-01 00:55:00|14894.2|14892.2|14895.1|14893.1|14897.3|14895.3|14892.9|14890.9|371
1643677200000|2022-02-01 01:00:00|14895.2|14893.2|14886.7|14884.7|14895.7|14893.7|14883.6|14881.6|508
1643677500000|2022-02-01 01:05:00|14886.6|14884.6|14881.2|14879.2|14886.6|14884.6|14879.3|14877.3|361
1643677800000|2022-02-01 01:10:00|14881.6|14879.6|14886.7|14884.7|14888.1|14886.1|14881.3|14879.3|237
1643678100000|2022-02-01 01:15:00|14886.6|14884.6|14891.4|14889.4|14893.3|14891.3|14885.9|14883.9|418
1643678400000|2022-02-01 01:20:00|14891.6|14889.6|14879.9|14877.9|14892.4|14890.4|14876.9|14874.9|711
1643678700000|2022-02-01 01:25:00|14880.2|14878.2|14879.1|14877.1|14880.6|14878.6|14871.3|14869.3|808
1643679000000|2022-02-01 01:30:00|14878.7|14876.7|14874.6|14872.6|14879.4|14877.4|14862.3|14860.3|606
1643679300000|2022-02-01 01:35:00|14874.4|14872.4|14873.4|14871.4|14876.2|14874.2|14868.1|14866.1|275
1643679600000|2022-02-01 01:40:00|14873.3|14871.3|14861.8|14859.8|14876.1|14874.1|14861.1|14859.1|576
1643679900000|2022-02-01 01:45:00|14862.2|14860.2|14856.9|14854.9|14864.8|14862.8|14850.6|14848.6|849
1643680200000|2022-02-01 01:50:00|14857.3|14855.3|14842.3|14840.3|14858.1|14856.1|14841.6|14839.6|865
1643680500000|2022-02-01 01:55:00|14841.9|14839.9|14847.7|14845.7|14849.3|14847.3|14840.9|14838.9|677
1643680800000|2022-02-01 02:00:00|14847.9|14845.9|14846.7|14844.7|14852.7|14850.7|14844.3|14842.3|534
1643681100000|2022-02-01 02:05:00|14847.3|14845.3|14846.9|14844.9|14848.3|14846.3|14837.6|14835.6|586
1643681400000|2022-02-01 02:10:00|14846.8|14844.8|14855.4|14853.4|14857.9|14855.9|14845.3|14843.3|556
1643681700000|2022-02-01 02:15:00|14855.3|14853.3|14861.7|14859.7|14863.1|14861.1|14854.3|14852.3|407
1643682000000|2022-02-01 02:20:00|14861.6|14859.6|14863.1|14861.1|14863.4|14861.4|14855.4|14853.4|230
1643682300000|2022-02-01 02:25:00|14862.7|14860.7|14860.7|14858.7|14867.3|14865.3|14860.1|14858.1|295
1643682600000|2022-02-01 02:30:00|14860.6|14858.6|14858.7|14856.7|14861.9|14859.9|14853.7|14851.7|376
1643682900000|2022-02-01 02:35:00|14858.4|14856.4|14864.9|14862.9|14865.8|14863.8|14848.2|14846.2|432
1643683200000|2022-02-01 02:40:00|14864.8|14862.8|14857.6|14855.6|14866.7|14864.7|14855.8|14853.8|306
1643683500000|2022-02-01 02:45:00|14857.7|14855.7|14860.9|14858.9|14861.3|14859.3|14852.8|14850.8|347
1643683800000|2022-02-01 02:50:00|14860.8|14858.8|14855.3|14853.3|14863.2|14861.2|14849.3|14847.3|433
1643684100000|2022-02-01 02:55:00|14855.4|14853.4|14860.9|14858.9|14860.9|14858.9|14852.9|14850.9|177
1643684400000|2022-02-01 03:00:00|14860.8|14858.8|14857.7|14855.7|14862.7|14860.7|14854.8|14852.8|165
1643684700000|2022-02-01 03:05:00|14857.6|14855.6|14858.9|14856.9|14863.8|14861.8|14856.1|14854.1|251
1643685000000|2022-02-01 03:10:00|14859.1|14857.1|14859.9|14857.9|14862.6|14860.6|14856.7|14854.7|158
1643685300000|2022-02-01 03:15:00|14860.1|14858.1|14866.3|14864.3|14866.3|14864.3|14858.6|14856.6|220
1643685600000|2022-02-01 03:20:00|14866.4|14864.4|14884.4|14882.4|14888.6|14886.6|14865.8|14863.8|1494
1643685900000|2022-02-01 03:25:00|14884.6|14882.6|14871.8|14869.8|14891.9|14889.9|14865.9|14863.9|699
1643686200000|2022-02-01 03:30:00|14871.9|14869.9|14864.7|14862.7|14874.8|14872.8|14862.6|14860.6|524
1643686500000|2022-02-01 03:35:00|14864.8|14862.8|14871.9|14869.9|14875.4|14873.4|14856.7|14854.7|647
1643686800000|2022-02-01 03:40:00|14871.8|14869.8|14870.4|14868.4|14873.3|14871.3|14865.4|14863.4|258
1643687100000|2022-02-01 03:45:00|14870.7|14868.7|14873.8|14871.8|14874.3|14872.3|14869.3|14867.3|121
1643687400000|2022-02-01 03:50:00|14873.7|14871.7|14883.2|14881.2|14884.7|14882.7|14872.3|14870.3|379
1643687700000|2022-02-01 03:55:00|14883.3|14881.3|14889.6|14887.6|14890.8|14888.8|14881.4|14879.4|365
1643688000000|2022-02-01 04:00:00|14889.4|14887.4|14885.3|14883.3|14890.9|14888.9|14885.3|14883.3|254
1643688300000|2022-02-01 04:05:00|14885.4|14883.4|14878.4|14876.4|14888.3|14886.3|14877.4|14875.4|312
1643688600000|2022-02-01 04:10:00|14878.3|14876.3|14881.7|14879.7|14885.7|14883.7|14876.3|14874.3|215
1643688900000|2022-02-01 04:15:00|14881.8|14879.8|14886.9|14884.9|14890.9|14888.9|14881.8|14879.8|332
1643689200000|2022-02-01 04:20:00|14886.8|14884.8|14893.4|14891.4|14895.9|14893.9|14886.6|14884.6|331
1643689500000|2022-02-01 04:25:00|14893.6|14891.6|14890.3|14888.3|14894.6|14892.6|14886.9|14884.9|227
1643689800000|2022-02-01 04:30:00|14890.4|14888.4|14886.6|14884.6|14893.3|14891.3|14885.7|14883.7|129
1643690100000|2022-02-01 04:35:00|14886.4|14884.4|14886.3|14884.3|14890.6|14888.6|14883.3|14881.3|124
1643690400000|2022-02-01 04:40:00|14885.9|14883.9|14884.2|14882.2|14886.1|14884.1|14880.4|14878.4|203
1643690700000|2022-02-01 04:45:00|14883.7|14881.7|14878.1|14876.1|14884.4|14882.4|14878.1|14876.1|209
1643691000000|2022-02-01 04:50:00|14878.2|14876.2|14885.9|14883.9|14887.4|14885.4|14877.7|14875.7|218
1643691300000|2022-02-01 04:55:00|14886.1|14884.1|14888.9|14886.9|14889.6|14887.6|14881.8|14879.8|203
1643691600000|2022-02-01 05:00:00|14888.8|14886.8|14889.9|14887.9|14896.6|14894.6|14887.3|14885.3|480
1643691900000|2022-02-01 05:05:00|14889.8|14887.8|14880.6|14878.6|14890.2|14888.2|14880.4|14878.4|254
1643692200000|2022-02-01 05:10:00|14881.4|14879.4|14889.9|14887.9|14890.3|14888.3|14881.2|14879.2|247
1643692500000|2022-02-01 05:15:00|14889.2|14887.2|14885.6|14883.6|14890.3|14888.3|14885.2|14883.2|109
1643692800000|2022-02-01 05:20:00|14885.7|14883.7|14891.4|14889.4|14893.2|14891.2|14885.2|14883.2|265
1643693100000|2022-02-01 05:25:00|14891.9|14889.9|14888.2|14886.2|14892.2|14890.2|14888.2|14886.2|152
1643693400000|2022-02-01 05:30:00|14888.3|14886.3|14892.3|14890.3|14893.4|14891.4|14885.4|14883.4|189
1643693700000|2022-02-01 05:35:00|14892.4|14890.4|14890.3|14888.3|14893.9|14891.9|14886.6|14884.6|228
1643694000000|2022-02-01 05:40:00|14889.7|14887.7|14887.2|14885.2|14890.8|14888.8|14886.2|14884.2|117
1643694300000|2022-02-01 05:45:00|14886.9|14884.9|14887.6|14885.6|14890.8|14888.8|14885.6|14883.6|131
1643694600000|2022-02-01 05:50:00|14887.7|14885.7|14890.6|14888.6|14893.1|14891.1|14887.7|14885.7|67
1643694900000|2022-02-01 05:55:00|14890.7|14888.7|14898.6|14896.6|14902.1|14900.1|14890.1|14888.1|423
1643695200000|2022-02-01 06:00:00|14897.7|14895.7|14905.9|14903.9|14914.6|14912.6|14893.9|14891.9|750
1643695500000|2022-02-01 06:05:00|14906.1|14904.1|14903.3|14901.3|14907.1|14905.1|14902.9|14900.9|185
1643695800000|2022-02-01 06:10:00|14903.1|14901.1|14889.7|14887.7|14903.1|14901.1|14886.2|14884.2|452
1643696100000|2022-02-01 06:15:00|14889.6|14887.6|14889.1|14887.1|14891.8|14889.8|14884.8|14882.8|250
1643696400000|2022-02-01 06:20:00|14889.2|14887.2|14888.1|14886.1|14893.8|14891.8|14886.1|14884.1|187
1643696700000|2022-02-01 06:25:00|14888.2|14886.2|14887.1|14885.1|14892.2|14890.2|14886.6|14884.6|87
1643697000000|2022-02-01 06:30:00|14886.7|14884.7|14882.1|14880.1|14890.1|14888.1|14880.3|14878.3|378
1643697300000|2022-02-01 06:35:00|14883.1|14881.1|14891.3|14889.3|14891.6|14889.6|14881.7|14879.7|182
1643697600000|2022-02-01 06:40:00|14891.4|14889.4|14890.7|14888.7|14893.3|14891.3|14887.3|14885.3|154
1643697900000|2022-02-01 06:45:00|14890.6|14888.6|14889.7|14887.7|14893.9|14891.9|14889.2|14887.2|162
1643698200000|2022-02-01 06:50:00|14889.8|14887.8|14896.9|14894.9|14898.3|14896.3|14889.1|14887.1|188
1643698500000|2022-02-01 06:55:00|14896.8|14894.8|14903.2|14901.2|14903.2|14901.2|14892.6|14890.6|357
1643698800000|2022-02-01 07:00:00|14903.8|14901.8|14906.8|14904.8|14915.3|14913.3|14895.6|14893.6|764
1643699100000|2022-02-01 07:05:00|14906.7|14904.7|14921.9|14919.9|14922.2|14920.2|14906.4|14904.4|437
1643699400000|2022-02-01 07:10:00|14922.1|14920.1|14952.6|14950.6|14969.4|14967.4|14921.6|14919.6|2589
1643699700000|2022-02-01 07:15:00|14952.4|14950.4|14953.9|14951.9|14955.9|14953.9|14945.7|14943.7|688
1643700000000|2022-02-01 07:20:00|14953.8|14951.8|14957.2|14955.2|14957.3|14955.3|14949.3|14947.3|538
1643700300000|2022-02-01 07:25:00|14956.3|14954.3|14958.2|14956.2|14962.7|14960.7|14953.7|14951.7|701
1643700600000|2022-02-01 07:30:00|14958.1|14956.1|14956.1|14954.1|14963.2|14961.2|14948.8|14946.8|661
1643700900000|2022-02-01 07:35:00|14955.9|14953.9|14952.1|14950.1|14957.8|14955.8|14949.7|14947.7|360
1643701200000|2022-02-01 07:40:00|14951.8|14949.8|14942.7|14940.7|14954.6|14952.6|14941.3|14939.3|579
1643701500000|2022-02-01 07:45:00|14943.2|14941.2|14946.4|14944.4|14949.6|14947.6|14929.4|14927.4|1162
1643701800000|2022-02-01 07:50:00|14946.6|14944.6|14918.2|14916.2|14947.3|14945.3|14913.4|14911.4|1061
1643702100000|2022-02-01 07:55:00|14918.1|14916.1|14921.3|14919.3|14927.8|14925.8|14917.2|14915.2|742
1643702400000|2022-02-01 08:00:00|14921.9|14919.9|14934.6|14932.6|14936.3|14934.3|14899.9|14897.9|1804
1643702700000|2022-02-01 08:05:00|14934.7|14932.7|14958.3|14956.3|14962.2|14960.2|14926.6|14924.6|1436
1643703000000|2022-02-01 08:10:00|14958.2|14956.2|14964.7|14962.7|14968.6|14966.6|14958.2|14956.2|1649
1643703300000|2022-02-01 08:15:00|14964.8|14962.8|14955.1|14953.1|14967.7|14965.7|14947.7|14945.7|1236
1643703600000|2022-02-01 08:20:00|14955.3|14953.3|14960.4|14958.4|14974.4|14972.4|14954.8|14952.8|1313
1643703900000|2022-02-01 08:25:00|14960.6|14958.6|14965.4|14963.4|14969.7|14967.7|14948.7|14946.7|1286
1643704200000|2022-02-01 08:30:00|14965.8|14963.8|14961.8|14959.8|14974.4|14972.4|14955.2|14953.2|1405
1643704500000|2022-02-01 08:35:00|14961.7|14959.7|14957.3|14955.3|14966.4|14964.4|14953.2|14951.2|723
1643704800000|2022-02-01 08:40:00|14957.2|14955.2|14977.1|14975.1|14983.4|14981.4|14950.6|14948.6|1449
1643705100000|2022-02-01 08:45:00|14977.2|14975.2|14971.9|14969.9|14978.7|14976.7|14968.4|14966.4|759
1643705400000|2022-02-01 08:50:00|14971.8|14969.8|14965.2|14963.2|14973.8|14971.8|14956.7|14954.7|794
1643705700000|2022-02-01 08:55:00|14964.8|14962.8|14970.4|14968.4|14973.2|14971.2|14957.7|14955.7|506
1643706000000|2022-02-01 09:00:00|14970.3|14968.3|14970.3|14968.3|14979.1|14977.1|14954.9|14952.9|1148
1643706300000|2022-02-01 09:05:00|14969.3|14967.3|14959.1|14957.1|14970.9|14968.9|14956.1|14954.1|836
1643706600000|2022-02-01 09:10:00|14958.9|14956.9|14948.4|14946.4|14967.9|14965.9|14948.4|14946.4|751
1643706900000|2022-02-01 09:15:00|14948.6|14946.6|14950.1|14948.1|14960.3|14958.3|14944.6|14942.6|522
1643707200000|2022-02-01 09:20:00|14950.2|14948.2|14933.3|14931.3|14955.8|14953.8|14927.8|14925.8|1247
1643707500000|2022-02-01 09:25:00|14932.8|14930.8|14894.1|14892.1|14940.3|14938.3|14892.1|14890.1|1663
1643707800000|2022-02-01 09:30:00|14893.8|14891.8|14893.1|14891.1|14904.9|14902.9|14882.9|14880.9|1359
1643708100000|2022-02-01 09:35:00|14893.2|14891.2|14905.7|14903.7|14915.2|14913.2|14891.8|14889.8|866
1643708400000|2022-02-01 09:40:00|14904.9|14902.9|14903.9|14901.9|14911.8|14909.8|14889.7|14887.7|992
1643708700000|2022-02-01 09:45:00|14904.8|14902.8|14877.4|14875.4|14908.6|14906.6|14869.4|14867.4|1259
1643709000000|2022-02-01 09:50:00|14877.8|14875.8|14881.2|14879.2|14889.8|14887.8|14866.2|14864.2|1020
1643709300000|2022-02-01 09:55:00|14881.1|14879.1|14901.8|14899.8|14908.2|14906.2|14877.8|14875.8|1003
1643709600000|2022-02-01 10:00:00|14902.7|14900.7|14914.4|14912.4|14915.7|14913.7|14891.7|14889.7|916
1643709900000|2022-02-01 10:05:00|14914.3|14912.3|14922.3|14920.3|14929.1|14927.1|14914.3|14912.3|1056
1643710200000|2022-02-01 10:10:00|14922.4|14920.4|14910.2|14908.2|14924.7|14922.7|14902.4|14900.4|773
1643710500000|2022-02-01 10:15:00|14911.2|14909.2|14907.3|14905.3|14920.9|14918.9|14899.8|14897.8|646
1643710800000|2022-02-01 10:20:00|14907.4|14905.4|14910.1|14908.1|14914.7|14912.7|14900.9|14898.9|523
1643711100000|2022-02-01 10:25:00|14909.9|14907.9|14918.2|14916.2|14922.8|14920.8|14909.9|14907.9|396
1643711400000|2022-02-01 10:30:00|14918.1|14916.1|14920.8|14918.8|14923.4|14921.4|14902.7|14900.7|438
1643711700000|2022-02-01 10:35:00|14921.1|14919.1|14931.1|14929.1|14936.3|14934.3|14916.6|14914.6|625
1643712000000|2022-02-01 10:40:00|14930.9|14928.9|14914.6|14912.6|14932.9|14930.9|14914.3|14912.3|760
1643712300000|2022-02-01 10:45:00|14914.7|14912.7|14903.8|14901.8|14918.3|14916.3|14902.9|14900.9|605
1643712600000|2022-02-01 10:50:00|14904.6|14902.6|14894.1|14892.1|14909.6|14907.6|14889.6|14887.6|605
1643712900000|2022-02-01 10:55:00|14894.2|14892.2|14894.8|14892.8|14900.3|14898.3|14884.6|14882.6|678
1643713200000|2022-02-01 11:00:00|14894.9|14892.9|14914.2|14912.2|14918.2|14916.2|14890.2|14888.2|1034
1643713500000|2022-02-01 11:05:00|14914.8|14912.8|14923.8|14921.8|14927.3|14925.3|14912.1|14910.1|742
1643713800000|2022-02-01 11:10:00|14923.9|14921.9|14908.9|14906.9|14924.6|14922.6|14903.8|14901.8|745
1643714100000|2022-02-01 11:15:00|14910.6|14908.6|14894.3|14892.3|14912.8|14910.8|14892.1|14890.1|783
1643714400000|2022-02-01 11:20:00|14895.2|14893.2|14897.1|14895.1|14904.3|14902.3|14890.9|14888.9|545
1643714700000|2022-02-01 11:25:00|14895.9|14893.9|14887.1|14885.1|14898.3|14896.3|14880.1|14878.1|777
1643715000000|2022-02-01 11:30:00|14886.8|14884.8|14904.6|14902.6|14904.9|14902.9|14883.8|14881.8|746
1643715300000|2022-02-01 11:35:00|14904.7|14902.7|14893.3|14891.3|14909.2|14907.2|14892.3|14890.3|710
1643715600000|2022-02-01 11:40:00|14893.6|14891.6|14881.3|14879.3|14900.4|14898.4|14881.1|14879.1|743
1643715900000|2022-02-01 11:45:00|14881.4|14879.4|14891.8|14889.8|14893.9|14891.9|14879.2|14877.2|553
1643716200000|2022-02-01 11:50:00|14892.1|14890.1|14889.1|14887.1|14900.4|14898.4|14887.1|14885.1|593
1643716500000|2022-02-01 11:55:00|14889.2|14887.2|14890.8|14888.8|14901.4|14899.4|14884.1|14882.1|559
1643716800000|2022-02-01 12:00:00|14890.7|14888.7|14892.8|14890.8|14900.2|14898.2|14887.3|14885.3|590
1643717100000|2022-02-01 12:05:00|14892.9|14890.9|14905.2|14903.2|14905.8|14903.8|14889.9|14887.9|663
1643717400000|2022-02-01 12:10:00|14905.3|14903.3|14908.3|14906.3|14916.9|14914.9|14905.3|14903.3|919
1643717700000|2022-02-01 12:15:00|14908.7|14906.7|14910.2|14908.2|14916.8|14914.8|14901.7|14899.7|671
1643718000000|2022-02-01 12:20:00|14910.6|14908.6|14928.6|14926.6|14931.2|14929.2|14908.8|14906.8|1166
1643718300000|2022-02-01 12:25:00|14928.7|14926.7|14936.7|14934.7|14937.6|14935.6|14921.3|14919.3|876
1643718600000|2022-02-01 12:30:00|14936.6|14934.6|14947.3|14945.3|14952.3|14950.3|14934.3|14932.3|1371
1643718900000|2022-02-01 12:35:00|14947.2|14945.2|14948.2|14946.2|14954.2|14952.2|14942.3|14940.3|779
1643719200000|2022-02-01 12:40:00|14947.9|14945.9|14947.7|14945.7|14954.1|14952.1|14941.9|14939.9|712
1643719500000|2022-02-01 12:45:00|14947.8|14945.8|14949.7|14947.7|14951.2|14949.2|14938.6|14936.6|598
1643719800000|2022-02-01 12:50:00|14949.6|14947.6|14947.8|14945.8|14953.1|14951.1|14945.7|14943.7|662
1643720100000|2022-02-01 12:55:00|14948.6|14946.6|14944.8|14942.8|14956.9|14954.9|14942.1|14940.1|755
1643720400000|2022-02-01 13:00:00|14944.9|14942.9|14955.3|14953.3|14956.2|14954.2|14941.3|14939.3|949
1643720700000|2022-02-01 13:05:00|14955.2|14953.2|14960.9|14958.9|14965.3|14963.3|14951.6|14949.6|1243
1643721000000|2022-02-01 13:10:00|14961.1|14959.1|14970.2|14968.2|14975.6|14973.6|14959.8|14957.8|1502
1643721300000|2022-02-01 13:15:00|14969.4|14967.4|14971.1|14969.1|14974.6|14972.6|14966.8|14964.8|1027
1643721600000|2022-02-01 13:20:00|14970.2|14968.2|14976.2|14974.2|14978.3|14976.3|14967.9|14965.9|1113
1643721900000|2022-02-01 13:25:00|14976.1|14974.1|14965.9|14963.9|14976.2|14974.2|14963.8|14961.8|1193
1643722200000|2022-02-01 13:30:00|14965.7|14963.7|14946.2|14944.2|14966.6|14964.6|14945.1|14943.1|1544
1643722500000|2022-02-01 13:35:00|14945.7|14943.7|14952.9|14950.9|14957.4|14955.4|14938.9|14936.9|1263
1643722800000|2022-02-01 13:40:00|14952.8|14950.8|14959.6|14957.6|14967.4|14965.4|14951.2|14949.2|1339
1643723100000|2022-02-01 13:45:00|14959.4|14957.4|14958.3|14956.3|14964.3|14962.3|14947.9|14945.9|1099
1643723400000|2022-02-01 13:50:00|14958.4|14956.4|14959.6|14957.6|14966.3|14964.3|14956.8|14954.8|741
1643723700000|2022-02-01 13:55:00|14959.4|14957.4|14968.8|14966.8|14971.4|14969.4|14954.6|14952.6|1038
1643724000000|2022-02-01 14:00:00|14968.4|14966.4|14966.2|14964.2|14977.9|14975.9|14963.3|14961.3|1756
1643724300000|2022-02-01 14:05:00|14965.2|14963.2|14969.3|14967.3|14975.8|14973.8|14963.1|14961.1|1483
1643724600000|2022-02-01 14:10:00|14969.4|14967.4|14961.4|14959.4|14975.3|14973.3|14959.6|14957.6|1461
1643724900000|2022-02-01 14:15:00|14961.6|14959.6|14957.8|14955.8|14965.2|14963.2|14951.2|14949.2|1669
1643725200000|2022-02-01 14:20:00|14957.9|14955.9|14959.4|14957.4|14961.8|14959.8|14947.4|14945.4|1286
1643725500000|2022-02-01 14:25:00|14962.1|14960.1|14962.7|14960.7|14974.8|14972.8|14956.8|14954.8|3297
1643725800000|2022-02-01 14:30:00|14962.2|14961.2|14923.1|14922.1|14969.7|14968.7|14884.4|14883.4|19617
1643726100000|2022-02-01 14:35:00|14921.8|14920.8|14875.7|14874.7|14936.4|14935.4|14872.4|14871.4|14744
1643726400000|2022-02-01 14:40:00|14875.2|14874.2|14821.8|14820.8|14907.1|14906.1|14805.3|14804.3|14827
1643726700000|2022-02-01 14:45:00|14821.7|14820.7|14850.7|14849.7|14862.9|14861.9|14810.6|14809.6|11562
1643727000000|2022-02-01 14:50:00|14850.8|14849.8|14828.9|14827.9|14878.3|14877.3|14824.4|14823.4|10096
1643727300000|2022-02-01 14:55:00|14828.4|14827.4|14859.2|14858.2|14866.2|14865.2|14810.4|14809.4|9070
1643727600000|2022-02-01 15:00:00|14860.6|14859.6|14776.2|14775.2|14865.4|14864.4|14770.1|14769.1|14778
1643727900000|2022-02-01 15:05:00|14775.9|14774.9|14789.7|14788.7|14799.4|14798.4|14747.6|14746.6|11778
1643728200000|2022-02-01 15:10:00|14791.1|14790.1|14829.1|14828.1|14831.9|14830.9|14771.9|14770.9|8785
1643728500000|2022-02-01 15:15:00|14829.3|14828.3|14799.8|14798.8|14839.8|14838.8|14794.9|14793.9|8576
1643728800000|2022-02-01 15:20:00|14799.5|14798.5|14860.5|14859.5|14867|14866|14798.4|14797.4|7976
1643729100000|2022-02-01 15:25:00|14860.3|14859.3|14840|14839|14883.5|14882.5|14834.3|14833.3|8873
1643729400000|2022-02-01 15:30:00|14840.1|14839.1|14829.6|14828.6|14876.4|14875.4|14815.3|14814.3|8590
1643729700000|2022-02-01 15:35:00|14830|14829|14834|14833|14859.4|14858.4|14802.6|14801.6|8285
1643730000000|2022-02-01 15:40:00|14834.1|14833.1|14794.6|14793.6|14864.3|14863.3|14788.1|14787.1|7964
1643730300000|2022-02-01 15:45:00|14794.5|14793.5|14809.1|14808.1|14816.3|14815.3|14776.9|14775.9|8403
1643730600000|2022-02-01 15:50:00|14808.6|14807.6|14840.3|14839.3|14846|14845|14801.5|14800.5|5540
1643730900000|2022-02-01 15:55:00|14840.1|14839.1|14876.9|14875.9|14878.6|14877.6|14839.9|14838.9|6102
1643731200000|2022-02-01 16:00:00|14877|14876|14872.6|14871.6|14896.3|14895.3|14861.6|14860.6|7061
1643731500000|2022-02-01 16:05:00|14873.4|14872.4|14906.3|14905.3|14915.3|14914.3|14865.6|14864.6|6324
1643731800000|2022-02-01 16:10:00|14906.4|14905.4|14932.8|14931.8|14935.3|14934.3|14893.5|14892.5|6173
1643732100000|2022-02-01 16:15:00|14932.9|14931.9|14915.4|14914.4|14935.5|14934.5|14904.8|14903.8|4899
1643732400000|2022-02-01 16:20:00|14916.9|14915.9|14888.5|14887.5|14922.3|14921.3|14878.4|14877.4|5786
1643732700000|2022-02-01 16:25:00|14889.4|14888.4|14910|14909|14918.3|14917.3|14883.4|14882.4|3909
1643733000000|2022-02-01 16:30:00|14908.3|14907.3|14924.5|14923.5|14930.8|14929.8|14877.5|14876.5|5821
1643733300000|2022-02-01 16:35:00|14923.9|14922.9|14907.4|14906.4|14932.8|14931.8|14891.6|14890.6|5083
1643733600000|2022-02-01 16:40:00|14907.3|14906.3|14913.4|14912.4|14924.5|14923.5|14900.3|14899.3|5189
1643733900000|2022-02-01 16:45:00|14913.9|14912.9|14929.8|14928.8|14949.8|14948.8|14913.9|14912.9|5764
1643734200000|2022-02-01 16:50:00|14929.9|14928.9|14935.3|14934.3|14942.4|14941.4|14914.6|14913.6|3206
1643734500000|2022-02-01 16:55:00|14935.4|14934.4|14943.3|14942.3|14961.4|14960.4|14928.3|14927.3|4645
1643734800000|2022-02-01 17:00:00|14942.9|14941.9|14926.3|14925.3|14949|14948|14921.9|14920.9|3521
1643735100000|2022-02-01 17:05:00|14926.1|14925.1|14918.4|14917.4|14934.3|14933.3|14914.4|14913.4|3425
1643735400000|2022-02-01 17:10:00|14917.9|14916.9|14899.5|14898.5|14918.5|14917.5|14881.9|14880.9|3900
1643735700000|2022-02-01 17:15:00|14899.3|14898.3|14921.9|14920.9|14926.3|14925.3|14899.1|14898.1|3101
1643736000000|2022-02-01 17:20:00|14922.6|14921.6|14923.6|14922.6|14932.9|14931.9|14903.8|14902.8|3747
1643736300000|2022-02-01 17:25:00|14923.5|14922.5|14908.3|14907.3|14928.4|14927.4|14884.4|14883.4|4011
1643736600000|2022-02-01 17:30:00|14908.1|14907.1|14866.8|14865.8|14913|14912|14860|14859|4945
1643736900000|2022-02-01 17:35:00|14866.9|14865.9|14878|14877|14894|14893|14866.8|14865.8|4149
1643737200000|2022-02-01 17:40:00|14876.8|14875.8|14878.3|14877.3|14891.5|14890.5|14867.3|14866.3|2972
1643737500000|2022-02-01 17:45:00|14878.5|14877.5|14875.8|14874.8|14888|14887|14863.8|14862.8|3235
1643737800000|2022-02-01 17:50:00|14875.7|14874.7|14886.2|14885.2|14891.5|14890.5|14872.8|14871.8|2502
1643738100000|2022-02-01 17:55:00|14886.7|14885.7|14922|14921|14924.3|14923.3|14886.7|14885.7|3960
1643738400000|2022-02-01 18:00:00|14921.8|14920.8|14899.6|14898.6|14924.8|14923.8|14895.5|14894.5|3721
1643738700000|2022-02-01 18:05:00|14899.8|14898.8|14891.1|14890.1|14906|14905|14884.3|14883.3|2864
1643739000000|2022-02-01 18:10:00|14891.2|14890.2|14897.7|14896.7|14907.8|14906.8|14890.3|14889.3|1795
1643739300000|2022-02-01 18:15:00|14897.8|14896.8|14899.1|14898.1|14908|14907|14888.5|14887.5|1500
1643739600000|2022-02-01 18:20:00|14899.2|14898.2|14900.2|14899.2|14903.1|14902.1|14892.2|14891.2|1339
1643739900000|2022-02-01 18:25:00|14900.3|14899.3|14918.3|14917.3|14922.8|14921.8|14896.5|14895.5|3078
1643740200000|2022-02-01 18:30:00|14918.7|14917.7|14897.6|14896.6|14919.5|14918.5|14893.3|14892.3|2417
1643740500000|2022-02-01 18:35:00|14898.1|14897.1|14904.5|14903.5|14909.1|14908.1|14867.1|14866.1|4635
1643740800000|2022-02-01 18:40:00|14904.3|14903.3|14908.5|14907.5|14915.8|14914.8|14901.3|14900.3|2469
1643741100000|2022-02-01 18:45:00|14908.3|14907.3|14903.5|14902.5|14912.5|14911.5|14894.5|14893.5|2245
1643741400000|2022-02-01 18:50:00|14903.3|14902.3|14897.8|14896.8|14905|14904|14885|14884|2230
1643741700000|2022-02-01 18:55:00|14898|14897|14895.7|14894.7|14898|14897|14868.3|14867.3|3062
1643742000000|2022-02-01 19:00:00|14896.7|14895.7|14903.2|14902.2|14913.5|14912.5|14886|14885|3428
1643742300000|2022-02-01 19:05:00|14903.1|14902.1|14902.3|14901.3|14905.1|14904.1|14890.7|14889.7|2054
1643742600000|2022-02-01 19:10:00|14901.3|14900.3|14886.2|14885.2|14918.5|14917.5|14869.8|14868.8|4694
1643742900000|2022-02-01 19:15:00|14886.1|14885.1|14876.7|14875.7|14899.3|14898.3|14871.1|14870.1|2865
1643743200000|2022-02-01 19:20:00|14876.6|14875.6|14864.8|14863.8|14878|14877|14839.8|14838.8|5413
1643743500000|2022-02-01 19:25:00|14864.7|14863.7|14869.8|14868.8|14870.3|14869.3|14849.2|14848.2|2553
1643743800000|2022-02-01 19:30:00|14870.1|14869.1|14880.8|14879.8|14887.8|14886.8|14869|14868|3201
1643744100000|2022-02-01 19:35:00|14881|14880|14875.3|14874.3|14887.1|14886.1|14851.8|14850.8|3205
1643744400000|2022-02-01 19:40:00|14875.2|14874.2|14885|14884|14887.3|14886.3|14862.3|14861.3|2593
1643744700000|2022-02-01 19:45:00|14884.8|14883.8|14886.1|14885.1|14901.7|14900.7|14878|14877|2995
1643745000000|2022-02-01 19:50:00|14886.2|14885.2|14883|14882|14889.8|14888.8|14865.6|14864.6|2478
1643745300000|2022-02-01 19:55:00|14882.7|14881.7|14885.1|14884.1|14893.5|14892.5|14865.1|14864.1|2676
1643745600000|2022-02-01 20:00:00|14885|14884|14934.3|14933.3|14942.7|14941.7|14875.6|14874.6|6529
1643745900000|2022-02-01 20:05:00|14934.5|14933.5|14947.7|14946.7|14948.8|14947.8|14924.7|14923.7|4958
1643746200000|2022-02-01 20:10:00|14947.8|14946.8|14938.5|14937.5|14948.6|14947.6|14928.7|14927.7|3056
1643746500000|2022-02-01 20:15:00|14938.6|14937.6|14939.1|14938.1|14946.5|14945.5|14924.5|14923.5|3405
1643746800000|2022-02-01 20:20:00|14938.8|14937.8|14955.8|14954.8|14956.7|14955.7|14934.8|14933.8|4751
1643747100000|2022-02-01 20:25:00|14956.3|14955.3|14961.6|14960.6|14964.9|14963.9|14940.2|14939.2|4732
1643747400000|2022-02-01 20:30:00|14962.1|14961.1|14979.7|14978.7|14989.7|14988.7|14961.9|14960.9|6850
1643747700000|2022-02-01 20:35:00|14979.8|14978.8|14948.3|14947.3|14987.1|14986.1|14943.7|14942.7|4699
1643748000000|2022-02-01 20:40:00|14948.4|14947.4|14981.9|14980.9|14985.9|14984.9|14946.2|14945.2|4889
1643748300000|2022-02-01 20:45:00|14982.1|14981.1|15000.2|14999.2|15003.6|15002.6|14976.9|14975.9|5890
1643748600000|2022-02-01 20:50:00|15000.3|14999.3|15018.9|15017.9|15028.2|15027.2|14996.3|14995.3|8796
1643748900000|2022-02-01 20:55:00|15019.2|15018.2|15006.2|15005.2|15036.1|15035.1|15002.7|15001.7|13471
1643749200000|2022-02-01 21:00:00|15005.7|15004.7|15033.2|15031.2|15044.4|15042.4|15001.7|14999.7|6630
1643749500000|2022-02-01 21:05:00|15033.3|15031.3|15066.4|15064.4|15068.2|15066.2|15019.1|15017.1|6914
1643749800000|2022-02-01 21:10:00|15066.6|15064.6|15079.9|15077.9|15085.8|15083.8|15064.7|15062.7|3866
1643750100000|2022-02-01 21:15:00|15079.8|15077.8|15086.9|15084.9|15105.2|15103.2|15077.9|15075.9|2401
1643750400000|2022-02-01 21:20:00|15086.8|15084.8|15102.7|15100.7|15106.7|15104.7|15082.9|15080.9|1372
1643750700000|2022-02-01 21:25:00|15102.9|15100.9|15127.4|15125.4|15127.6|15125.6|15100.8|15098.8|1439
1643751000000|2022-02-01 21:30:00|15127.7|15125.7|15145.6|15143.6|15146.6|15144.6|15116.7|15114.7|2259
1643751300000|2022-02-01 21:35:00|15145.3|15143.3|15151.4|15149.4|15153.9|15151.9|15144.4|15142.4|1388
1643751600000|2022-02-01 21:40:00|15151.7|15149.7|15128.6|15126.6|15153.4|15151.4|15124.4|15122.4|1312
1643751900000|2022-02-01 21:45:00|15128.7|15126.7|15118.8|15116.8|15130.6|15128.6|15112.1|15110.1|1499
1643752200000|2022-02-01 21:50:00|15118.7|15116.7|15131.7|15129.7|15137.8|15135.8|15118.6|15116.6|713
1643752500000|2022-02-01 21:55:00|15131.9|15129.9|15135|15130|15138.1|15136.1|15129.2|15127.2|516
1643752800000|2022-02-01 22:00:00|15135.1|15130.1|15128.7|15123.7|15135.6|15130.6|15128.7|15123.7|0
1643753100000|2022-02-01 22:05:00|15128.9|15123.9|15125.6|15120.6|15128.9|15123.9|15119.8|15114.8|0
1643753400000|2022-02-01 22:10:00|15125.5|15120.5|15127.8|15122.8|15129.6|15124.6|15125.4|15120.4|0
1643753700000|2022-02-01 22:15:00|15127.7|15122.7|15126|15121|15128.1|15123.1|15123.4|15118.4|0
1643754000000|2022-02-01 22:20:00|15126.1|15121.1|15128.3|15123.3|15128.8|15123.8|15125.9|15120.9|0
1643754300000|2022-02-01 22:25:00|15128.1|15123.1|15132.7|15127.7|15133|15128|15128.1|15123.1|0
1643754600000|2022-02-01 22:30:00|15132.6|15127.6|15131.3|15126.3|15133.5|15128.5|15130.4|15125.4|0
1643754900000|2022-02-01 22:35:00|15130.9|15125.9|15132.3|15127.3|15132.7|15127.7|15128.6|15123.6|0
1643755200000|2022-02-01 22:40:00|15132.4|15127.4|15144.9|15139.9|15147.8|15142.8|15132.4|15127.4|0
1643755500000|2022-02-01 22:45:00|15144.8|15139.8|15145.8|15140.8|15149.7|15144.7|15142.8|15137.8|0
1643755800000|2022-02-01 22:50:00|15145.6|15140.6|15148.8|15143.8|15149.8|15144.8|15144.2|15139.2|0
1643756100000|2022-02-01 22:55:00|15148.6|15143.6|15146.1|15141.1|15150.9|15145.9|15139.6|15134.6|0
1643756400000|2022-02-01 23:00:00|15146.3|15144.3|15133.6|15131.6|15150.3|15148.3|15125.8|15123.8|1361
1643756700000|2022-02-01 23:05:00|15134.6|15132.6|15130.6|15128.6|15136.7|15134.7|15125.2|15123.2|586
1643757000000|2022-02-01 23:10:00|15131.2|15129.2|15132.2|15130.2|15135.7|15133.7|15122.1|15120.1|596
1643757300000|2022-02-01 23:15:00|15131.6|15129.6|15131.2|15129.2|15138.7|15136.7|15130.4|15128.4|771
1643757600000|2022-02-01 23:20:00|15131.3|15129.3|15132.2|15130.2|15136.7|15134.7|15130.4|15128.4|372
1643757900000|2022-02-01 23:25:00|15132.1|15130.1|15134.9|15132.9|15137.2|15135.2|15129.9|15127.9|374
1643758200000|2022-02-01 23:30:00|15134.7|15132.7|15130.1|15128.1|15135.7|15133.7|15126.8|15124.8|603
1643758500000|2022-02-01 23:35:00|15130.6|15128.6|15133.4|15131.4|15133.8|15131.8|15127.8|15125.8|208
1643758800000|2022-02-01 23:40:00|15133.8|15131.8|15136.7|15134.7|15136.8|15134.8|15131.4|15129.4|265
1643759100000|2022-02-01 23:45:00|15135.9|15133.9|15133.4|15131.4|15136.2|15134.2|15132.4|15130.4|258
1643759400000|2022-02-01 23:50:00|15133.6|15131.6|15133.4|15131.4|15135.8|15133.8|15132.8|15130.8|194
1643759700000|2022-02-01 23:55:00|15133.3|15131.3|15138.2|15136.2|15138.8|15136.8|15132.9|15130.9|347
1643760000000|2022-02-02 00:00:00|15137.9|15135.9|15144.7|15142.7|15147.9|15145.9|15135.2|15133.2|903
1643760300000|2022-02-02 00:05:00|15144.3|15142.3|15146.7|15144.7|15146.8|15144.8|15140.9|15138.9|542
1643760600000|2022-02-02 00:10:00|15146.4|15144.4|15145.7|15143.7|15149.2|15147.2|15141.1|15139.1|598
1643760900000|2022-02-02 00:15:00|15145.8|15143.8|15150.8|15148.8|15154.9|15152.9|15142.2|15140.2|1136
1643761200000|2022-02-02 00:20:00|15150.9|15148.9|15150.1|15148.1|15153.2|15151.2|15149.3|15147.3|224
1643761500000|2022-02-02 00:25:00|15150.4|15148.4|15152.4|15150.4|15152.4|15150.4|15147.3|15145.3|381
1643761800000|2022-02-02 00:30:00|15152.3|15150.3|15148.7|15146.7|15153.2|15151.2|15145.7|15143.7|488
1643762100000|2022-02-02 00:35:00|15148.3|15146.3|15146.6|15144.6|15149.8|15147.8|15145.6|15143.6|138
1643762400000|2022-02-02 00:40:00|15146.4|15144.4|15144.9|15142.9|15147.1|15145.1|15143.9|15141.9|181
1643762700000|2022-02-02 00:45:00|15144.8|15142.8|15146.9|15144.9|15148.3|15146.3|15144.2|15142.2|178
1643763000000|2022-02-02 00:50:00|15146.7|15144.7|15149.7|15147.7|15151.4|15149.4|15146.2|15144.2|150
1643763300000|2022-02-02 00:55:00|15149.4|15147.4|15153.4|15151.4|15153.4|15151.4|15148.2|15146.2|290
1643763600000|2022-02-02 01:00:00|15153.3|15151.3|15151.6|15149.6|15157.2|15155.2|15143.6|15141.6|660
1643763900000|2022-02-02 01:05:00|15151.7|15149.7|15161.3|15159.3|15163.8|15161.8|15151.7|15149.7|719
1643764200000|2022-02-02 01:10:00|15161.2|15159.2|15162.9|15160.9|15163.1|15161.1|15158.9|15156.9|250
1643764500000|2022-02-02 01:15:00|15161.2|15159.2|15153.9|15151.9|15161.7|15159.7|15148.1|15146.1|580
1643764800000|2022-02-02 01:20:00|15154.1|15152.1|15153.3|15151.3|15165.9|15163.9|15151.7|15149.7|507
1643765100000|2022-02-02 01:25:00|15153.6|15151.6|15153.4|15151.4|15155.3|15153.3|15150.6|15148.6|141
1643765400000|2022-02-02 01:30:00|15153.3|15151.3|15159.7|15157.7|15160.4|15158.4|15151.1|15149.1|269
1643765700000|2022-02-02 01:35:00|15159.8|15157.8|15155.7|15153.7|15161.9|15159.9|15152.7|15150.7|189
1643766000000|2022-02-02 01:40:00|15155.2|15153.2|15159.9|15157.9|15160.4|15158.4|15153.9|15151.9|97
1643766300000|2022-02-02 01:45:00|15160.1|15158.1|15156.2|15154.2|15160.4|15158.4|15153.9|15151.9|250
1643766600000|2022-02-02 01:50:00|15156.3|15154.3|15157.4|15155.4|15159.2|15157.2|15155.2|15153.2|161
1643766900000|2022-02-02 01:55:00|15157.6|15155.6|15156.3|15154.3|15160.4|15158.4|15153.3|15151.3|379
1643767200000|2022-02-02 02:00:00|15156.2|15154.2|15155.9|15153.9|15157.4|15155.4|15154.4|15152.4|106
1643767500000|2022-02-02 02:05:00|15155.8|15153.8|15156.1|15154.1|15156.9|15154.9|15151.2|15149.2|242
1643767800000|2022-02-02 02:10:00|15155.9|15153.9|15156.2|15154.2|15158.4|15156.4|15155.9|15153.9|133
1643768100000|2022-02-02 02:15:00|15156.3|15154.3|15157.7|15155.7|15162.3|15160.3|15156.3|15154.3|287
1643768400000|2022-02-02 02:20:00|15157.4|15155.4|15150.6|15148.6|15158.4|15156.4|15149.3|15147.3|404
1643768700000|2022-02-02 02:25:00|15150.7|15148.7|15153.9|15151.9|15154.4|15152.4|15150.3|15148.3|150
1643769000000|2022-02-02 02:30:00|15154.2|15152.2|15150.3|15148.3|15154.7|15152.7|15149.4|15147.4|122
1643769300000|2022-02-02 02:35:00|15150.1|15148.1|15149.4|15147.4|15152.6|15150.6|15147.4|15145.4|249
1643769600000|2022-02-02 02:40:00|15149.6|15147.6|15150.3|15148.3|15154.2|15152.2|15148.8|15146.8|191
1643769900000|2022-02-02 02:45:00|15150.7|15148.7|15150.6|15148.6|15150.8|15148.8|15148.4|15146.4|105
1643770200000|2022-02-02 02:50:00|15150.1|15148.1|15153.4|15151.4|15153.7|15151.7|15150.1|15148.1|79
1643770500000|2022-02-02 02:55:00|15152.9|15150.9|15153.4|15151.4|15154.2|15152.2|15152.1|15150.1|70
1643770800000|2022-02-02 03:00:00|15153.3|15151.3|15151.8|15149.8|15153.4|15151.4|15149.4|15147.4|116
1643771100000|2022-02-02 03:05:00|15151.7|15149.7|15155.4|15153.4|15156.3|15154.3|15151.7|15149.7|221
1643771400000|2022-02-02 03:10:00|15155.3|15153.3|15156.6|15154.6|15157.6|15155.6|15153.8|15151.8|108
1643771700000|2022-02-02 03:15:00|15156.4|15154.4|15154.3|15152.3|15159.4|15157.4|15153.6|15151.6|168
1643772000000|2022-02-02 03:20:00|15154.2|15152.2|15161.6|15159.6|15161.9|15159.9|15153.2|15151.2|286
1643772300000|2022-02-02 03:25:00|15161.7|15159.7|15159.1|15157.1|15161.9|15159.9|15158.2|15156.2|140
1643772600000|2022-02-02 03:30:00|15159.2|15157.2|15160.2|15158.2|15160.4|15158.4|15157.6|15155.6|109
1643772900000|2022-02-02 03:35:00|15160.3|15158.3|15160.1|15158.1|15163.8|15161.8|15159.2|15157.2|181
1643773200000|2022-02-02 03:40:00|15159.9|15157.9|15160.1|15158.1|15160.9|15158.9|15159.3|15157.3|58
1643773500000|2022-02-02 03:45:00|15159.8|15157.8|15156.3|15154.3|15160.7|15158.7|15154.9|15152.9|133
1643773800000|2022-02-02 03:50:00|15156.2|15154.2|15156.4|15154.4|15157.1|15155.1|15155.7|15153.7|88
1643774100000|2022-02-02 03:55:00|15156.3|15154.3|15159.9|15157.9|15160.1|15158.1|15156.3|15154.3|87
1643774400000|2022-02-02 04:00:00|15159.8|15157.8|15161.7|15159.7|15161.7|15159.7|15157.8|15155.8|122
1643774700000|2022-02-02 04:05:00|15161.6|15159.6|15160.2|15158.2|15162.7|15160.7|15159.7|15157.7|71
1643775000000|2022-02-02 04:10:00|15160.4|15158.4|15161.9|15159.9|15163.3|15161.3|15159.7|15157.7|172
1643775300000|2022-02-02 04:15:00|15161.8|15159.8|15163.3|15161.3|15165.1|15163.1|15161.6|15159.6|189
1643775600000|2022-02-02 04:20:00|15163.4|15161.4|15162.6|15160.6|15163.7|15161.7|15161.2|15159.2|76
1643775900000|2022-02-02 04:25:00|15162.7|15160.7|15161.7|15159.7|15163.2|15161.2|15161.3|15159.3|61
1643776200000|2022-02-02 04:30:00|15161.8|15159.8|15162.3|15160.3|15163.4|15161.4|15161.8|15159.8|39
1643776500000|2022-02-02 04:35:00|15162.4|15160.4|15160.8|15158.8|15164.9|15162.9|15160.8|15158.8|113
1643776800000|2022-02-02 04:40:00|15160.7|15158.7|15161.2|15159.2|15161.8|15159.8|15159.6|15157.6|74
1643777100000|2022-02-02 04:45:00|15161.1|15159.1|15160.4|15158.4|15162.1|15160.1|15156.9|15154.9|81
1643777400000|2022-02-02 04:50:00|15160.2|15158.2|15164.2|15162.2|15164.4|15162.4|15159.8|15157.8|98
1643777700000|2022-02-02 04:55:00|15163.8|15161.8|15162.4|15160.4|15164.7|15162.7|15161.1|15159.1|155
1643778000000|2022-02-02 05:00:00|15162.3|15160.3|15171.7|15169.7|15171.8|15169.8|15161.7|15159.7|678
1643778300000|2022-02-02 05:05:00|15171.4|15169.4|15172.7|15170.7|15176.4|15174.4|15166.9|15164.9|428
1643778600000|2022-02-02 05:10:00|15173.1|15171.1|15173.2|15171.2|15174.9|15172.9|15172.1|15170.1|155
1643778900000|2022-02-02 05:15:00|15173.4|15171.4|15174.7|15172.7|15174.9|15172.9|15170.7|15168.7|168
1643779200000|2022-02-02 05:20:00|15174.4|15172.4|15177.8|15175.8|15178.8|15176.8|15172.8|15170.8|286
1643779500000|2022-02-02 05:25:00|15177.9|15175.9|15182.4|15180.4|15182.9|15180.9|15176.9|15174.9|324
1643779800000|2022-02-02 05:30:00|15182.7|15180.7|15180.9|15178.9|15184.4|15182.4|15180.9|15178.9|248
1643780100000|2022-02-02 05:35:00|15181.1|15179.1|15180.7|15178.7|15182.6|15180.6|15179.8|15177.8|132
1643780400000|2022-02-02 05:40:00|15180.9|15178.9|15180.2|15178.2|15201.6|15199.6|15179.7|15177.7|1120
1643780700000|2022-02-02 05:45:00|15180.3|15178.3|15185.8|15183.8|15185.9|15183.9|15180.3|15178.3|162
1643781000000|2022-02-02 05:50:00|15185.6|15183.6|15185.1|15183.1|15185.6|15183.6|15182.2|15180.2|123
1643781300000|2022-02-02 05:55:00|15184.9|15182.9|15186.4|15184.4|15188.2|15186.2|15184.6|15182.6|201
1643781600000|2022-02-02 06:00:00|15186.6|15184.6|15192.4|15190.4|15192.6|15190.6|15185.4|15183.4|261
1643781900000|2022-02-02 06:05:00|15192.3|15190.3|15192.7|15190.7|15200.6|15198.6|15192.1|15190.1|447
1643782200000|2022-02-02 06:10:00|15191.8|15189.8|15197.2|15195.2|15197.2|15195.2|15191.8|15189.8|126
1643782500000|2022-02-02 06:15:00|15197.1|15195.1|15197.2|15195.2|15197.8|15195.8|15195.2|15193.2|103
1643782800000|2022-02-02 06:20:00|15197.3|15195.3|15202.7|15200.7|15205.2|15203.2|15196.9|15194.9|433
1643783100000|2022-02-02 06:25:00|15202.2|15200.2|15203.6|15201.6|15204.7|15202.7|15198.1|15196.1|286
1643783400000|2022-02-02 06:30:00|15203.7|15201.7|15206.3|15204.3|15214.4|15212.4|15203.2|15201.2|653
1643783700000|2022-02-02 06:35:00|15206.2|15204.2|15200.8|15198.8|15206.2|15204.2|15198.2|15196.2|328
1643784000000|2022-02-02 06:40:00|15200.7|15198.7|15190.6|15188.6|15200.9|15198.9|15189.3|15187.3|312
1643784300000|2022-02-02 06:45:00|15190.4|15188.4|15187.3|15185.3|15190.9|15188.9|15184.7|15182.7|417
1643784600000|2022-02-02 06:50:00|15187.6|15185.6|15179.2|15177.2|15189.9|15187.9|15179.2|15177.2|433
1643784900000|2022-02-02 06:55:00|15179.3|15177.3|15185.3|15183.3|15185.7|15183.7|15173.8|15171.8|622
1643785200000|2022-02-02 07:00:00|15185.4|15183.4|15181.1|15179.1|15185.4|15183.4|15173.6|15171.6|581
1643785500000|2022-02-02 07:05:00|15179.6|15177.6|15182.7|15180.7|15191.4|15189.4|15179.2|15177.2|581
1643785800000|2022-02-02 07:10:00|15182.8|15180.8|15188.1|15186.1|15188.6|15186.6|15179.9|15177.9|227
1643786100000|2022-02-02 07:15:00|15188.6|15186.6|15192.8|15190.8|15193.2|15191.2|15187.6|15185.6|316
1643786400000|2022-02-02 07:20:00|15192.7|15190.7|15190.4|15188.4|15194.9|15192.9|15188.4|15186.4|342
1643786700000|2022-02-02 07:25:00|15190.9|15188.9|15202.9|15200.9|15204.3|15202.3|15188.8|15186.8|535
1643787000000|2022-02-02 07:30:00|15202.1|15200.1|15202.8|15200.8|15212.2|15210.2|15200.7|15198.7|613
1643787300000|2022-02-02 07:35:00|15202.9|15200.9|15185.3|15183.3|15204.4|15202.4|15183.1|15181.1|660
1643787600000|2022-02-02 07:40:00|15185.8|15183.8|15207.7|15205.7|15208.1|15206.1|15183.8|15181.8|612
1643787900000|2022-02-02 07:45:00|15206.8|15204.8|15189.2|15187.2|15206.8|15204.8|15187.1|15185.1|535
1643788200000|2022-02-02 07:50:00|15189.3|15187.3|15194.3|15192.3|15196.1|15194.1|15186.2|15184.2|431
1643788500000|2022-02-02 07:55:00|15194.2|15192.2|15190.4|15188.4|15196.9|15194.9|15188.6|15186.6|303
1643788800000|2022-02-02 08:00:00|15190.6|15188.6|15181.8|15179.8|15198.3|15196.3|15176.2|15174.2|1312
1643789100000|2022-02-02 08:05:00|15181.7|15179.7|15193.4|15191.4|15196.7|15194.7|15177.4|15175.4|893
1643789400000|2022-02-02 08:10:00|15193.2|15191.2|15197.9|15195.9|15200.9|15198.9|15188.9|15186.9|691
1643789700000|2022-02-02 08:15:00|15198.1|15196.1|15187.8|15185.8|15200.7|15198.7|15186.1|15184.1|631
1643790000000|2022-02-02 08:20:00|15187.6|15185.6|15196.9|15194.9|15205.1|15203.1|15186.7|15184.7|772
1643790300000|2022-02-02 08:25:00|15197.4|15195.4|15193.7|15191.7|15209.6|15207.6|15193.7|15191.7|896
1643790600000|2022-02-02 08:30:00|15193.8|15191.8|15185.6|15183.6|15198.8|15196.8|15185.4|15183.4|662
1643790900000|2022-02-02 08:35:00|15186.3|15184.3|15179.2|15177.2|15194.6|15192.6|15178.4|15176.4|646
1643791200000|2022-02-02 08:40:00|15179.1|15177.1|15186.6|15184.6|15192.2|15190.2|15174.1|15172.1|818
1643791500000|2022-02-02 08:45:00|15186.2|15184.2|15180.1|15178.1|15191.3|15189.3|15179.3|15177.3|470
1643791800000|2022-02-02 08:50:00|15180.2|15178.2|15189.2|15187.2|15200.6|15198.6|15173.4|15171.4|1082
1643792100000|2022-02-02 08:55:00|15189.1|15187.1|15187.6|15185.6|15190.6|15188.6|15182.7|15180.7|617
1643792400000|2022-02-02 09:00:00|15188.1|15186.1|15199.2|15197.2|15202.6|15200.6|15185.7|15183.7|1079
1643792700000|2022-02-02 09:05:00|15199.3|15197.3|15202.4|15200.4|15209.2|15207.2|15198.1|15196.1|1037
1643793000000|2022-02-02 09:10:00|15202.6|15200.6|15222.1|15220.1|15229.2|15227.2|15200.9|15198.9|1802
1643793300000|2022-02-02 09:15:00|15222.2|15220.2|15214.1|15212.1|15223.2|15221.2|15212.8|15210.8|795
1643793600000|2022-02-02 09:20:00|15213.9|15211.9|15219.3|15217.3|15220.2|15218.2|15211.8|15209.8|560
1643793900000|2022-02-02 09:25:00|15219.2|15217.2|15212.4|15210.4|15223.7|15221.7|15208.8|15206.8|831
1643794200000|2022-02-02 09:30:00|15212.6|15210.6|15215.6|15213.6|15220.9|15218.9|15211.6|15209.6|714
1643794500000|2022-02-02 09:35:00|15215.4|15213.4|15227.8|15225.8|15228.9|15226.9|15209.1|15207.1|787
1643794800000|2022-02-02 09:40:00|15227.3|15225.3|15241.2|15239.2|15241.4|15239.4|15223.9|15221.9|875
1643795100000|2022-02-02 09:45:00|15240.2|15238.2|15253.9|15251.9|15254.1|15252.1|15237.3|15235.3|1373
1643795400000|2022-02-02 09:50:00|15253.8|15251.8|15260.1|15258.1|15260.4|15258.4|15252.6|15250.6|1259
1643795700000|2022-02-02 09:55:00|15260.2|15258.2|15263.3|15261.3|15270.2|15268.2|15258.6|15256.6|1558
1643796000000|2022-02-02 10:00:00|15263.4|15261.4|15255.9|15253.9|15263.7|15261.7|15249.2|15247.2|1569
1643796300000|2022-02-02 10:05:00|15255.8|15253.8|15246.6|15244.6|15261.9|15259.9|15244.6|15242.6|799
1643796600000|2022-02-02 10:10:00|15246.4|15244.4|15248.4|15246.4|15250.4|15248.4|15238.7|15236.7|971
1643796900000|2022-02-02 10:15:00|15248.6|15246.6|15241.1|15239.1|15253.4|15251.4|15240.4|15238.4|859
1643797200000|2022-02-02 10:20:00|15240.9|15238.9|15240.3|15238.3|15240.9|15238.9|15230.7|15228.7|720
1643797500000|2022-02-02 10:25:00|15240.2|15238.2|15237.8|15235.8|15241.2|15239.2|15233.1|15231.1|380
1643797800000|2022-02-02 10:30:00|15237.7|15235.7|15240.2|15238.2|15252.3|15250.3|15235.6|15233.6|860
1643798100000|2022-02-02 10:35:00|15240.3|15238.3|15239.1|15237.1|15249.1|15247.1|15233.1|15231.1|469
1643798400000|2022-02-02 10:40:00|15238.9|15236.9|15238.3|15236.3|15244.2|15242.2|15233.3|15231.3|471
1643798700000|2022-02-02 10:45:00|15238.4|15236.4|15225.2|15223.2|15238.4|15236.4|15220.4|15218.4|921
1643799000000|2022-02-02 10:50:00|15225.4|15223.4|15231.8|15229.8|15236.2|15234.2|15225.2|15223.2|461
1643799300000|2022-02-02 10:55:00|15231.7|15229.7|15230.9|15228.9|15234.1|15232.1|15222.6|15220.6|422
1643799600000|2022-02-02 11:00:00|15231.1|15229.1|15224.1|15222.1|15235.6|15233.6|15216.4|15214.4|822
1643799900000|2022-02-02 11:05:00|15224.2|15222.2|15212.1|15210.1|15224.4|15222.4|15206.7|15204.7|899
1643800200000|2022-02-02 11:10:00|15212.3|15210.3|15204.1|15202.1|15213.4|15211.4|15201.3|15199.3|908
1643800500000|2022-02-02 11:15:00|15203.9|15201.9|15206.2|15204.2|15207.8|15205.8|15201.7|15199.7|612
1643800800000|2022-02-02 11:20:00|15205.6|15203.6|15218.6|15216.6|15222.6|15220.6|15205.4|15203.4|713
1643801100000|2022-02-02 11:25:00|15218.4|15216.4|15223.4|15221.4|15224.4|15222.4|15213.7|15211.7|466
1643801400000|2022-02-02 11:30:00|15222.8|15220.8|15231.4|15229.4|15233.2|15231.2|15220.2|15218.2|690
1643801700000|2022-02-02 11:35:00|15231.6|15229.6|15231.3|15229.3|15240.6|15238.6|15228.4|15226.4|742
1643802000000|2022-02-02 11:40:00|15231.2|15229.2|15226.3|15224.3|15235.1|15233.1|15222.6|15220.6|505
1643802300000|2022-02-02 11:45:00|15226.4|15224.4|15229.6|15227.6|15234.3|15232.3|15226.1|15224.1|382
1643802600000|2022-02-02 11:50:00|15229.4|15227.4|15242.8|15240.8|15246.1|15244.1|15226.8|15224.8|1148
1643802900000|2022-02-02 11:55:00|15242.7|15240.7|15243.6|15241.6|15245.8|15243.8|15236.2|15234.2|915
1643803200000|2022-02-02 12:00:00|15243.7|15241.7|15235.1|15233.1|15243.7|15241.7|15224.8|15222.8|941
1643803500000|2022-02-02 12:05:00|15235.2|15233.2|15239.7|15237.7|15241.1|15239.1|15231.3|15229.3|474
1643803800000|2022-02-02 12:10:00|15239.6|15237.6|15258.2|15256.2|15267.6|15265.6|15239.6|15237.6|2175
1643804100000|2022-02-02 12:15:00|15258.4|15256.4|15274.9|15272.9|15275.8|15273.8|15257.8|15255.8|1963
1643804400000|2022-02-02 12:20:00|15274.8|15272.8|15271.9|15269.9|15276.1|15274.1|15264.6|15262.6|1173
1643804700000|2022-02-02 12:25:00|15271.8|15269.8|15273.8|15271.8|15277.2|15275.2|15267.8|15265.8|1283
1643805000000|2022-02-02 12:30:00|15273.4|15271.4|15270.7|15268.7|15277.2|15275.2|15267.6|15265.6|1350
1643805300000|2022-02-02 12:35:00|15270.4|15268.4|15258.8|15256.8|15274.1|15272.1|15258.8|15256.8|992
1643805600000|2022-02-02 12:40:00|15258.7|15256.7|15268.3|15266.3|15269.2|15267.2|15253.8|15251.8|1171
1643805900000|2022-02-02 12:45:00|15268.6|15266.6|15269.1|15267.1|15276.8|15274.8|15263.6|15261.6|1194
1643806200000|2022-02-02 12:50:00|15269.2|15267.2|15262.7|15260.7|15274.2|15272.2|15256.8|15254.8|1117
1643806500000|2022-02-02 12:55:00|15262.6|15260.6|15266.4|15264.4|15275.4|15273.4|15260.7|15258.7|1288
1643806800000|2022-02-02 13:00:00|15266.8|15264.8|15254.8|15252.8|15267.1|15265.1|15249.4|15247.4|1799
1643807100000|2022-02-02 13:05:00|15254.9|15252.9|15252.2|15250.2|15261.8|15259.8|15249.8|15247.8|1076
1643807400000|2022-02-02 13:10:00|15252.4|15250.4|15247.1|15245.1|15256.6|15254.6|15244.1|15242.1|1098
1643807700000|2022-02-02 13:15:00|15247.8|15245.8|15239.4|15237.4|15260.8|15258.8|15238.7|15236.7|2013
1643808000000|2022-02-02 13:20:00|15239.2|15237.2|15223.3|15221.3|15242.9|15240.9|15221.6|15219.6|1686
1643808300000|2022-02-02 13:25:00|15223.2|15221.2|15223.4|15221.4|15230.4|15228.4|15212.8|15210.8|1884
1643808600000|2022-02-02 13:30:00|15224.2|15222.2|15222.1|15220.1|15227.1|15225.1|15214.3|15212.3|1415
1643808900000|2022-02-02 13:35:00|15221.9|15219.9|15215.2|15213.2|15233.3|15231.3|15213.8|15211.8|1591
1643809200000|2022-02-02 13:40:00|15215.3|15213.3|15209.6|15207.6|15222.6|15220.6|15205.8|15203.8|1248
1643809500000|2022-02-02 13:45:00|15209.4|15207.4|15218.8|15216.8|15224.6|15222.6|15206.8|15204.8|1343
1643809800000|2022-02-02 13:50:00|15218.7|15216.7|15188.7|15186.7|15218.7|15216.7|15187.3|15185.3|2421
1643810100000|2022-02-02 13:55:00|15188.6|15186.6|15189.9|15187.9|15197.1|15195.1|15185.6|15183.6|1549
1643810400000|2022-02-02 14:00:00|15189.1|15187.1|15192.9|15190.9|15195.8|15193.8|15179.7|15177.7|2172
1643810700000|2022-02-02 14:05:00|15192.8|15190.8|15187.7|15185.7|15198.8|15196.8|15178.8|15176.8|1935
1643811000000|2022-02-02 14:10:00|15187.6|15185.6|15174.9|15172.9|15189.3|15187.3|15174.6|15172.6|1739
1643811300000|2022-02-02 14:15:00|15174.8|15172.8|15168.7|15166.7|15184.6|15182.6|15164.6|15162.6|2998
1643811600000|2022-02-02 14:20:00|15168.9|15166.9|15187.4|15185.4|15188.4|15186.4|15166.8|15164.8|2566
1643811900000|2022-02-02 14:25:00|15187.7|15185.7|15184.6|15182.6|15197.9|15195.9|15178.1|15176.1|4081
1643812200000|2022-02-02 14:30:00|15184.4|15182.4|15142.6|15141.6|15188.6|15187.6|15109.4|15108.4|19704
1643812500000|2022-02-02 14:35:00|15142.1|15141.1|15171.2|15170.2|15194.3|15193.3|15137.4|15136.4|12785
1643812800000|2022-02-02 14:40:00|15171.4|15170.4|15101.7|15100.7|15178.6|15177.6|15080.1|15079.1|15346
1643813100000|2022-02-02 14:45:00|15101.9|15100.9|15048.7|15047.7|15112.7|15111.7|15043.9|15042.9|12009
1643813400000|2022-02-02 14:50:00|15047.9|15046.9|15111.2|15110.2|15112.9|15111.9|15045.1|15044.1|11225
1643813700000|2022-02-02 14:55:00|15109.9|15108.9|15112.4|15111.4|15127.8|15126.8|15075.2|15074.2|10092
1643814000000|2022-02-02 15:00:00|15113.3|15112.3|15150.7|15149.7|15169.2|15168.2|15112.7|15111.7|11877
1643814300000|2022-02-02 15:05:00|15150.6|15149.6|15170.6|15169.6|15184.7|15183.7|15139.7|15138.7|9257
1643814600000|2022-02-02 15:10:00|15172.2|15171.2|15116.8|15115.8|15179.3|15178.3|15107.7|15106.7|10255
1643814900000|2022-02-02 15:15:00|15117.1|15116.1|15119.2|15118.2|15133.6|15132.6|15090.6|15089.6|8821
1643815200000|2022-02-02 15:20:00|15119.1|15118.1|15082.6|15081.6|15140.6|15139.6|15076.3|15075.3|7226
1643815500000|2022-02-02 15:25:00|15082.2|15081.2|15083|15082|15100.3|15099.3|15055.1|15054.1|8428
1643815800000|2022-02-02 15:30:00|15082.7|15081.7|15066|15065|15101.7|15100.7|15061|15060|6912
1643816100000|2022-02-02 15:35:00|15066.3|15065.3|15097.1|15096.1|15101.3|15100.3|15034.3|15033.3|10858
1643816400000|2022-02-02 15:40:00|15096.3|15095.3|15095.8|15094.8|15100.3|15099.3|15056.8|15055.8|7903
1643816700000|2022-02-02 15:45:00|15095.3|15094.3|15106.3|15105.3|15125.1|15124.1|15075.2|15074.2|8768
1643817000000|2022-02-02 15:50:00|15105.5|15104.5|15065.1|15064.1|15114.6|15113.6|15047.1|15046.1|7770
1643817300000|2022-02-02 15:55:00|15064.8|15063.8|15083.2|15082.2|15088.5|15087.5|15061.3|15060.3|5368
1643817600000|2022-02-02 16:00:00|15083.1|15082.1|15040.7|15039.7|15097.1|15096.1|15029.1|15028.1|8345
1643817900000|2022-02-02 16:05:00|15041.1|15040.1|15022.1|15021.1|15063.1|15062.1|15014.5|15013.5|9006
1643818200000|2022-02-02 16:10:00|15021.7|15020.7|14982.1|14981.1|15034.2|15033.2|14976.7|14975.7|10044
1643818500000|2022-02-02 16:15:00|14981.8|14980.8|15001|15000|15010.5|15009.5|14964.6|14963.6|9475
1643818800000|2022-02-02 16:20:00|15000.6|14999.6|15019|15018|15032.1|15031.1|14997.8|14996.8|7685
1643819100000|2022-02-02 16:25:00|15019.3|15018.3|15020|15019|15046|15045|15012.7|15011.7|6074
1643819400000|2022-02-02 16:30:00|15019.8|15018.8|14999.6|14998.6|15021.8|15020.8|14986.5|14985.5|5793
1643819700000|2022-02-02 16:35:00|14999.3|14998.3|14972.1|14971.1|15009.5|15008.5|14960.2|14959.2|6165
1643820000000|2022-02-02 16:40:00|14971.6|14970.6|14992.7|14991.7|14998.8|14997.8|14964.6|14963.6|6479
1643820300000|2022-02-02 16:45:00|14992.3|14991.3|14998.6|14997.6|15024.3|15023.3|14974.6|14973.6|5199
1643820600000|2022-02-02 16:50:00|14998.7|14997.7|15023.3|15022.3|15035.6|15034.6|14990.5|14989.5|4430
1643820900000|2022-02-02 16:55:00|15023.2|15022.2|15046.7|15045.7|15050|15049|15011.2|15010.2|4522
1643821200000|2022-02-02 17:00:00|15046.1|15045.1|15023.3|15022.3|15046.1|15045.1|15014.1|15013.1|3563
1643821500000|2022-02-02 17:05:00|15023.7|15022.7|15080.6|15079.6|15083.5|15082.5|15023.1|15022.1|6160
1643821800000|2022-02-02 17:10:00|15080.3|15079.3|15083.7|15082.7|15087.1|15086.1|15065.5|15064.5|4358
1643822100000|2022-02-02 17:15:00|15082.3|15081.3|15054.5|15053.5|15091.1|15090.1|15043.6|15042.6|5359
1643822400000|2022-02-02 17:20:00|15054.8|15053.8|15057.1|15056.1|15073.7|15072.7|15051.1|15050.1|3002
1643822700000|2022-02-02 17:25:00|15057.3|15056.3|15049.6|15048.6|15068|15067|15044.3|15043.3|2679
1643823000000|2022-02-02 17:30:00|15049.3|15048.3|15052.8|15051.8|15056.6|15055.6|15031|15030|3307
1643823300000|2022-02-02 17:35:00|15053|15052|15072.7|15071.7|15075.6|15074.6|15045.1|15044.1|2741
1643823600000|2022-02-02 17:40:00|15072.1|15071.1|15087|15086|15088.4|15087.4|15065.9|15064.9|2512
1643823900000|2022-02-02 17:45:00|15086.4|15085.4|15110.4|15109.4|15124.7|15123.7|15085.8|15084.8|5822
1643824200000|2022-02-02 17:50:00|15109.9|15108.9|15118.2|15117.2|15120.2|15119.2|15100.7|15099.7|2874
1643824500000|2022-02-02 17:55:00|15118|15117|15136.3|15135.3|15137.9|15136.9|15106|15105|3248
1643824800000|2022-02-02 18:00:00|15135.5|15134.5|15099|15098|15139|15138|15098.8|15097.8|4580
1643825100000|2022-02-02 18:05:00|15098.8|15097.8|15095.7|15094.7|15114.8|15113.8|15089.7|15088.7|3684
1643825400000|2022-02-02 18:10:00|15097|15096|15090.4|15089.4|15099|15098|15075.8|15074.8|3450
1643825700000|2022-02-02 18:15:00|15090.3|15089.3|15089.4|15088.4|15109.4|15108.4|15081.4|15080.4|3526
1643826000000|2022-02-02 18:20:00|15089.3|15088.3|15069.8|15068.8|15099.3|15098.3|15066.4|15065.4|3481
1643826300000|2022-02-02 18:25:00|15069.9|15068.9|15071.4|15070.4|15078.8|15077.8|15054.7|15053.7|4144
1643826600000|2022-02-02 18:30:00|15071|15070|15080.3|15079.3|15084.2|15083.2|15064.2|15063.2|2350
1643826900000|2022-02-02 18:35:00|15080.4|15079.4|15100.3|15099.3|15102|15101|15078.3|15077.3|2941
1643827200000|2022-02-02 18:40:00|15100|15099|15097.8|15096.8|15113.8|15112.8|15085.8|15084.8|3909
1643827500000|2022-02-02 18:45:00|15097.5|15096.5|15068.8|15067.8|15105.5|15104.5|15068.2|15067.2|2592
1643827800000|2022-02-02 18:50:00|15068.9|15067.9|15073.2|15072.2|15079|15078|15058.4|15057.4|2520
1643828100000|2022-02-02 18:55:00|15073|15072|15077.4|15076.4|15084.7|15083.7|15065.5|15064.5|2040
1643828400000|2022-02-02 19:00:00|15077.5|15076.5|15098.8|15097.8|15104.9|15103.9|15073.8|15072.8|3251
1643828700000|2022-02-02 19:05:00|15098.9|15097.9|15084.9|15083.9|15103.7|15102.7|15074.2|15073.2|2566
1643829000000|2022-02-02 19:10:00|15085|15084|15067.9|15066.9|15096.8|15095.8|15059|15058|3661
1643829300000|2022-02-02 19:15:00|15068|15067|15079|15078|15084.5|15083.5|15041.2|15040.2|5375
1643829600000|2022-02-02 19:20:00|15078.9|15077.9|15050.8|15049.8|15080.4|15079.4|15046|15045|3035
1643829900000|2022-02-02 19:25:00|15050.7|15049.7|15068.4|15067.4|15074.5|15073.5|15028.4|15027.4|4551
1643830200000|2022-02-02 19:30:00|15069|15068|15107.9|15106.9|15114.5|15113.5|15065.8|15064.8|5489
1643830500000|2022-02-02 19:35:00|15107.7|15106.7|15096.8|15095.8|15116|15115|15086.3|15085.3|3552
1643830800000|2022-02-02 19:40:00|15096.9|15095.9|15120.2|15119.2|15131.8|15130.8|15096.9|15095.9|4772
1643831100000|2022-02-02 19:45:00|15120|15119|15131.7|15130.7|15140.5|15139.5|15104.3|15103.3|3798
1643831400000|2022-02-02 19:50:00|15131.5|15130.5|15133.5|15132.5|15144.2|15143.2|15122.7|15121.7|3712
1643831700000|2022-02-02 19:55:00|15133.7|15132.7|15111.7|15110.7|15135.3|15134.3|15110.8|15109.8|3765
1643832000000|2022-02-02 20:00:00|15111.3|15110.3|15133|15132|15143.3|15142.3|15087.9|15086.9|5835
1643832300000|2022-02-02 20:05:00|15133.2|15132.2|15121|15120|15137.8|15136.8|15115.4|15114.4|3147
1643832600000|2022-02-02 20:10:00|15121.2|15120.2|15120.8|15119.8|15130.9|15129.9|15106.9|15105.9|3041
1643832900000|2022-02-02 20:15:00|15120.9|15119.9|15153.2|15152.2|15156.2|15155.2|15111.7|15110.7|4520
1643833200000|2022-02-02 20:20:00|15152.3|15151.3|15138.4|15137.4|15168.3|15167.3|15133.5|15132.5|4962
1643833500000|2022-02-02 20:25:00|15138.3|15137.3|15124.2|15123.2|15151.7|15150.7|15104.5|15103.5|5603
1643833800000|2022-02-02 20:30:00|15124.8|15123.8|15140.7|15139.7|15141.2|15140.2|15113.7|15112.7|4072
1643834100000|2022-02-02 20:35:00|15139.9|15138.9|15123.7|15122.7|15147.2|15146.2|15111|15110|4792
1643834400000|2022-02-02 20:40:00|15123.5|15122.5|15130.5|15129.5|15136.2|15135.2|15109.4|15108.4|4142
1643834700000|2022-02-02 20:45:00|15131.7|15130.7|15139.2|15138.2|15148.3|15147.3|15124.9|15123.9|4476
1643835000000|2022-02-02 20:50:00|15138.5|15137.5|15139.9|15138.9|15148.9|15147.9|15103.2|15102.2|8804
1643835300000|2022-02-02 20:55:00|15139.8|15138.8|15127.8|15126.8|15159|15158|15122.5|15121.5|12443
1643835600000|2022-02-02 21:00:00|15130.2|15129.2|15108.1|15106.1|15137.3|15135.3|15105.6|15103.6|6238
1643835900000|2022-02-02 21:05:00|15109.9|15107.9|14905|14903|15112.9|15110.9|14903|14901|12788
1643836200000|2022-02-02 21:10:00|14904.8|14902.8|14874.6|14872.6|14907.5|14905.5|14846.1|14844.1|8798
1643836500000|2022-02-02 21:15:00|14872.6|14870.6|14866.4|14864.4|14901.1|14899.1|14866.3|14864.3|3755
1643836800000|2022-02-02 21:20:00|14866.1|14864.1|14856.4|14854.4|14868.6|14866.6|14843.8|14841.8|3210
1643837100000|2022-02-02 21:25:00|14857.6|14855.6|14857|14855|14875.5|14873.5|14847.9|14845.9|2579
1643837400000|2022-02-02 21:30:00|14856.8|14854.8|14863.9|14861.9|14872.4|14870.4|14853.5|14851.5|1655
1643837700000|2022-02-02 21:35:00|14864|14862|14876.1|14874.1|14886.3|14884.3|14860.1|14858.1|1433
1643838000000|2022-02-02 21:40:00|14876.4|14874.4|14888.1|14886.1|14894.9|14892.9|14874.1|14872.1|903
1643838300000|2022-02-02 21:45:00|14887.4|14885.4|14861.9|14859.9|14889.3|14887.3|14856.5|14854.5|978
1643838600000|2022-02-02 21:50:00|14861.8|14859.8|14867|14865|14874.3|14872.3|14858.3|14856.3|841
1643838900000|2022-02-02 21:55:00|14867.5|14865.5|14882.1|14877.1|14882.1|14879.5|14867.3|14865.3|622
1643839200000|2022-02-02 22:00:00|14882|14877|14873.7|14868.7|14882.8|14877.8|14873.5|14868.5|0
1643839500000|2022-02-02 22:05:00|14873.6|14868.6|14873.7|14868.7|14876.1|14871.1|14872.2|14867.2|0
1643839800000|2022-02-02 22:10:00|14873.9|14868.9|14868.6|14863.6|14877.2|14872.2|14868.6|14863.6|0
1643840100000|2022-02-02 22:15:00|14868.7|14863.7|14871|14866|14871.5|14866.5|14863.9|14858.9|0
1643840400000|2022-02-02 22:20:00|14871.1|14866.1|14868.9|14863.9|14871.1|14866.1|14867.4|14862.4|0
1643840700000|2022-02-02 22:25:00|14869|14864|14872.1|14867.1|14872.1|14867.1|14868.9|14863.9|0
1643841000000|2022-02-02 22:30:00|14871.9|14866.9|14875.8|14870.8|14878.7|14873.7|14867.8|14862.8|0
1643841300000|2022-02-02 22:35:00|14875|14870|14872.8|14867.8|14876.9|14871.9|14872.5|14867.5|0
1643841600000|2022-02-02 22:40:00|14872.9|14867.9|14866.4|14861.4|14872.9|14867.9|14865.2|14860.2|0
1643841900000|2022-02-02 22:45:00|14866.3|14861.3|14869.7|14864.7|14871.4|14866.4|14864|14859|0
1643842200000|2022-02-02 22:50:00|14869.8|14864.8|14865.3|14860.3|14870.3|14865.3|14863.7|14858.7|0
1643842500000|2022-02-02 22:55:00|14864.7|14859.7|14864.1|14859.1|14865.9|14860.9|14862|14857|0
1643842800000|2022-02-02 23:00:00|14865.1|14863.1|14869|14867|14881.9|14879.9|14852.9|14850.9|1918
1643843100000|2022-02-02 23:05:00|14869.3|14867.3|14848.6|14846.6|14876.8|14874.8|14848.6|14846.6|1142
1643843400000|2022-02-02 23:10:00|14848.8|14846.8|14844.6|14842.6|14856.3|14854.3|14843.5|14841.5|1156
1643843700000|2022-02-02 23:15:00|14845.3|14843.3|14845.5|14843.5|14858.4|14856.4|14844.6|14842.6|803
1643844000000|2022-02-02 23:20:00|14847.4|14845.4|14853.5|14851.5|14855.4|14853.4|14843.3|14841.3|570
1643844300000|2022-02-02 23:25:00|14853.4|14851.4|14842|14840|14853.5|14851.5|14838.3|14836.3|1188
1643844600000|2022-02-02 23:30:00|14842.1|14840.1|14831.6|14829.6|14844|14842|14823.6|14821.6|1087
1643844900000|2022-02-02 23:35:00|14831.8|14829.8|14805.5|14803.5|14835.1|14833.1|14800.6|14798.6|1827
1643845200000|2022-02-02 23:40:00|14805.4|14803.4|14789.4|14787.4|14806.8|14804.8|14788.1|14786.1|1301
1643845500000|2022-02-02 23:45:00|14789|14787|14783|14781|14796.5|14794.5|14780.1|14778.1|939
1643845800000|2022-02-02 23:50:00|14783.1|14781.1|14787.8|14785.8|14792.6|14790.6|14779.5|14777.5|1019
1643846100000|2022-02-02 23:55:00|14787.9|14785.9|14782.8|14780.8|14790.8|14788.8|14774.3|14772.3|1170
1643846400000|2022-02-03 00:00:00|14782.9|14780.9|14801.4|14799.4|14806.3|14804.3|14782.6|14780.6|1559
1643846700000|2022-02-03 00:05:00|14801.5|14799.5|14787.5|14785.5|14803.3|14801.3|14781.9|14779.9|897
1643847000000|2022-02-03 00:10:00|14788|14786|14804.3|14802.3|14805.9|14803.9|14786.4|14784.4|915
1643847300000|2022-02-03 00:15:00|14804.4|14802.4|14808.9|14806.9|14818.9|14816.9|14802.6|14800.6|1112
1643847600000|2022-02-03 00:20:00|14809|14807|14815.9|14813.9|14816.6|14814.6|14807.1|14805.1|478
1643847900000|2022-02-03 00:25:00|14815.5|14813.5|14813|14811|14816.3|14814.3|14805.4|14803.4|577
1643848200000|2022-02-03 00:30:00|14813.1|14811.1|14805.6|14803.6|14819.3|14817.3|14805.4|14803.4|610
1643848500000|2022-02-03 00:35:00|14805.8|14803.8|14804.4|14802.4|14814.8|14812.8|14799.9|14797.9|620
1643848800000|2022-02-03 00:40:00|14804.5|14802.5|14809.1|14807.1|14813.4|14811.4|14804.5|14802.5|369
1643849100000|2022-02-03 00:45:00|14809.8|14807.8|14805.6|14803.6|14814.1|14812.1|14802.8|14800.8|430
1643849400000|2022-02-03 00:50:00|14805.5|14803.5|14807.5|14805.5|14810.8|14808.8|14803.6|14801.6|308
1643849700000|2022-02-03 00:55:00|14807.6|14805.6|14791.3|14789.3|14808.5|14806.5|14788.9|14786.9|802
1643850000000|2022-02-03 01:00:00|14791.5|14789.5|14800|14798|14804.9|14802.9|14789|14787|833
1643850300000|2022-02-03 01:05:00|14800.1|14798.1|14777.9|14775.9|14804.5|14802.5|14776|14774|1088
1643850600000|2022-02-03 01:10:00|14778.4|14776.4|14785.1|14783.1|14798.6|14796.6|14777.6|14775.6|1009
1643850900000|2022-02-03 01:15:00|14785|14783|14780.4|14778.4|14791.6|14789.6|14775.4|14773.4|817
1643851200000|2022-02-03 01:20:00|14780.5|14778.5|14787.4|14785.4|14791.5|14789.5|14779|14777|579
1643851500000|2022-02-03 01:25:00|14787.5|14785.5|14787.3|14785.3|14793.6|14791.6|14782.3|14780.3|532
1643851800000|2022-02-03 01:30:00|14786.6|14784.6|14785.9|14783.9|14789.3|14787.3|14783.8|14781.8|199
1643852100000|2022-02-03 01:35:00|14786.3|14784.3|14798.8|14796.8|14799.1|14797.1|14785.3|14783.3|516
1643852400000|2022-02-03 01:40:00|14798.9|14796.9|14802.8|14800.8|14803.4|14801.4|14793.4|14791.4|543
1643852700000|2022-02-03 01:45:00|14802.5|14800.5|14788.5|14786.5|14803.3|14801.3|14786.1|14784.1|418
1643853000000|2022-02-03 01:50:00|14788.6|14786.6|14791|14789|14793.6|14791.6|14787.4|14785.4|367
1643853300000|2022-02-03 01:55:00|14790.9|14788.9|14785.5|14783.5|14792.1|14790.1|14778.4|14776.4|623
1643853600000|2022-02-03 02:00:00|14785.4|14783.4|14782.1|14780.1|14786.6|14784.6|14781.5|14779.5|273
1643853900000|2022-02-03 02:05:00|14782.3|14780.3|14783.6|14781.6|14784.3|14782.3|14770|14768|990
1643854200000|2022-02-03 02:10:00|14783.8|14781.8|14784.5|14782.5|14791|14789|14782.1|14780.1|632
1643854500000|2022-02-03 02:15:00|14784.6|14782.6|14787.1|14785.1|14789.4|14787.4|14784.4|14782.4|308
1643854800000|2022-02-03 02:20:00|14787.3|14785.3|14788.3|14786.3|14790.4|14788.4|14783.8|14781.8|258
1643855100000|2022-02-03 02:25:00|14788.4|14786.4|14790.4|14788.4|14795.6|14793.6|14786.1|14784.1|537
1643855400000|2022-02-03 02:30:00|14790.5|14788.5|14787.8|14785.8|14792.8|14790.8|14787.8|14785.8|243
1643855700000|2022-02-03 02:35:00|14787.5|14785.5|14792.3|14790.3|14792.3|14790.3|14786.5|14784.5|181
1643856000000|2022-02-03 02:40:00|14792.1|14790.1|14796.9|14794.9|14798.6|14796.6|14791.8|14789.8|387
1643856300000|2022-02-03 02:45:00|14797|14795|14802.9|14800.9|14806.3|14804.3|14796.9|14794.9|682
1643856600000|2022-02-03 02:50:00|14802.8|14800.8|14799.1|14797.1|14803.8|14801.8|14797.5|14795.5|268
1643856900000|2022-02-03 02:55:00|14799.3|14797.3|14798.4|14796.4|14801.5|14799.5|14797.5|14795.5|143
1643857200000|2022-02-03 03:00:00|14798.5|14796.5|14800.6|14798.6|14802.6|14800.6|14798.5|14796.5|140
1643857500000|2022-02-03 03:05:00|14800.5|14798.5|14813.4|14811.4|14813.6|14811.6|14800|14798|461
1643857800000|2022-02-03 03:10:00|14813.6|14811.6|14806.1|14804.1|14815.5|14813.5|14804.5|14802.5|446
1643858100000|2022-02-03 03:15:00|14806|14804|14807.6|14805.6|14808.5|14806.5|14805.5|14803.5|140
1643858400000|2022-02-03 03:20:00|14807.8|14805.8|14807.6|14805.6|14810.6|14808.6|14804.9|14802.9|165
1643858700000|2022-02-03 03:25:00|14807.1|14805.1|14806.3|14804.3|14810.5|14808.5|14805.6|14803.6|199
1643859000000|2022-02-03 03:30:00|14806.1|14804.1|14793.5|14791.5|14806.8|14804.8|14793|14791|730
1643859300000|2022-02-03 03:35:00|14793.3|14791.3|14792.5|14790.5|14795|14793|14787.3|14785.3|760
1643859600000|2022-02-03 03:40:00|14792.8|14790.8|14784.3|14782.3|14793.3|14791.3|14783.3|14781.3|412
1643859900000|2022-02-03 03:45:00|14784.1|14782.1|14786.8|14784.8|14789.8|14787.8|14783.5|14781.5|416
1643860200000|2022-02-03 03:50:00|14786.5|14784.5|14792.9|14790.9|14794.3|14792.3|14782.4|14780.4|493
1643860500000|2022-02-03 03:55:00|14793|14791|14804.3|14802.3|14806.3|14804.3|14788.8|14786.8|507
1643860800000|2022-02-03 04:00:00|14804.1|14802.1|14801.1|14799.1|14807|14805|14799.6|14797.6|273
1643861100000|2022-02-03 04:05:00|14800.9|14798.9|14800.1|14798.1|14801.1|14799.1|14799|14797|72
1643861400000|2022-02-03 04:10:00|14800|14798|14804.4|14802.4|14805.3|14803.3|14798.6|14796.6|199
1643861700000|2022-02-03 04:15:00|14804.5|14802.5|14803.6|14801.6|14806.3|14804.3|14800.3|14798.3|220
1643862000000|2022-02-03 04:20:00|14803.8|14801.8|14802.6|14800.6|14804.5|14802.5|14801.4|14799.4|99
1643862300000|2022-02-03 04:25:00|14803.3|14801.3|14801|14799|14806.5|14804.5|14800.8|14798.8|163
1643862600000|2022-02-03 04:30:00|14801.1|14799.1|14801.6|14799.6|14804.1|14802.1|14800.9|14798.9|136
1643862900000|2022-02-03 04:35:00|14801.8|14799.8|14803.8|14801.8|14806.5|14804.5|14801|14799|207
1643863200000|2022-02-03 04:40:00|14803.1|14801.1|14810.4|14808.4|14810.5|14808.5|14803|14801|296
1643863500000|2022-02-03 04:45:00|14810.3|14808.3|14806.8|14804.8|14811.1|14809.1|14805.8|14803.8|255
1643863800000|2022-02-03 04:50:00|14806.9|14804.9|14806.6|14804.6|14808.8|14806.8|14805.9|14803.9|146
1643864100000|2022-02-03 04:55:00|14806.4|14804.4|14802.3|14800.3|14806.4|14804.4|14800.9|14798.9|288
1643864400000|2022-02-03 05:00:00|14802.4|14800.4|14797.9|14795.9|14803|14801|14797.9|14795.9|330
1643864700000|2022-02-03 05:05:00|14798.1|14796.1|14803.1|14801.1|14804.4|14802.4|14798|14796|169
1643865000000|2022-02-03 05:10:00|14803.4|14801.4|14805.3|14803.3|14811.4|14809.4|14803.4|14801.4|271
1643865300000|2022-02-03 05:15:00|14805.4|14803.4|14805.8|14803.8|14807|14805|14802.5|14800.5|185
1643865600000|2022-02-03 05:20:00|14805.6|14803.6|14812.6|14810.6|14813.4|14811.4|14804|14802|259
1643865900000|2022-02-03 05:25:00|14812.8|14810.8|14808.6|14806.6|14813.8|14811.8|14807.3|14805.3|216
1643866200000|2022-02-03 05:30:00|14808.9|14806.9|14808.3|14806.3|14812.3|14810.3|14807.9|14805.9|149
1643866500000|2022-02-03 05:35:00|14808.1|14806.1|14811|14809|14813.3|14811.3|14807.4|14805.4|144
1643866800000|2022-02-03 05:40:00|14811.1|14809.1|14808.9|14806.9|14813|14811|14808.6|14806.6|137
1643867100000|2022-02-03 05:45:00|14808.8|14806.8|14810.5|14808.5|14811.5|14809.5|14807.9|14805.9|98
1643867400000|2022-02-03 05:50:00|14810.6|14808.6|14806.5|14804.5|14810.6|14808.6|14804.5|14802.5|196
1643867700000|2022-02-03 05:55:00|14806.4|14804.4|14801.8|14799.8|14806.4|14804.4|14795|14793|433
1643868000000|2022-02-03 06:00:00|14801.6|14799.6|14799.3|14797.3|14804.3|14802.3|14792.4|14790.4|443
1643868300000|2022-02-03 06:05:00|14799.8|14797.8|14799.3|14797.3|14800.5|14798.5|14792.4|14790.4|293
1643868600000|2022-02-03 06:10:00|14800|14798|14805.4|14803.4|14805.6|14803.6|14798.5|14796.5|209
1643868900000|2022-02-03 06:15:00|14805.3|14803.3|14802.4|14800.4|14807|14805|14802|14800|221
1643869200000|2022-02-03 06:20:00|14802.3|14800.3|14801.9|14799.9|14803.3|14801.3|14798.1|14796.1|131
1643869500000|2022-02-03 06:25:00|14801.1|14799.1|14798.3|14796.3|14802.4|14800.4|14797|14795|213
1643869800000|2022-02-03 06:30:00|14798.4|14796.4|14805.3|14803.3|14810.3|14808.3|14795.5|14793.5|467
1643870100000|2022-02-03 06:35:00|14805.1|14803.1|14798.8|14796.8|14805.1|14803.1|14793.6|14791.6|389
1643870400000|2022-02-03 06:40:00|14798.5|14796.5|14796.3|14794.3|14802.4|14800.4|14795|14793|229
1643870700000|2022-02-03 06:45:00|14796.1|14794.1|14794.1|14792.1|14798.6|14796.6|14790|14788|310
1643871000000|2022-02-03 06:50:00|14793.6|14791.6|14796.9|14794.9|14798.5|14796.5|14791.9|14789.9|211
1643871300000|2022-02-03 06:55:00|14796.8|14794.8|14796|14794|14800.6|14798.6|14794.5|14792.5|202
1643871600000|2022-02-03 07:00:00|14795.9|14793.9|14810|14808|14810.9|14808.9|14791.3|14789.3|669
1643871900000|2022-02-03 07:05:00|14810.3|14808.3|14809.8|14807.8|14817.6|14815.6|14808.4|14806.4|631
1643872200000|2022-02-03 07:10:00|14808.9|14806.9|14823.1|14821.1|14827.4|14825.4|14807|14805|910
1643872500000|2022-02-03 07:15:00|14823.6|14821.6|14824.5|14822.5|14829.8|14827.8|14821.8|14819.8|477
1643872800000|2022-02-03 07:20:00|14824.8|14822.8|14815.3|14813.3|14828.1|14826.1|14813.1|14811.1|526
1643873100000|2022-02-03 07:25:00|14815.4|14813.4|14814.9|14812.9|14822.8|14820.8|14813.4|14811.4|306
1643873400000|2022-02-03 07:30:00|14815|14813|14822.6|14820.6|14825.5|14823.5|14814.5|14812.5|366
1643873700000|2022-02-03 07:35:00|14822.8|14820.8|14835.4|14833.4|14839.1|14837.1|14822.8|14820.8|849
1643874000000|2022-02-03 07:40:00|14835.5|14833.5|14846.6|14844.6|14847.4|14845.4|14831.1|14829.1|1033
1643874300000|2022-02-03 07:45:00|14846.8|14844.8|14851.8|14849.8|14862.3|14860.3|14846.5|14844.5|1159
1643874600000|2022-02-03 07:50:00|14851.6|14849.6|14860.1|14858.1|14860.3|14858.3|14845.6|14843.6|675
1643874900000|2022-02-03 07:55:00|14859.8|14857.8|14867.3|14865.3|14872.5|14870.5|14859.5|14857.5|1121
1643875200000|2022-02-03 08:00:00|14867.6|14865.6|14866.4|14864.4|14886|14884|14858|14856|2014
1643875500000|2022-02-03 08:05:00|14866.6|14864.6|14852.8|14850.8|14874.3|14872.3|14852.6|14850.6|1106
1643875800000|2022-02-03 08:10:00|14852.6|14850.6|14848.3|14846.3|14856.5|14854.5|14843.8|14841.8|1448
1643876100000|2022-02-03 08:15:00|14849.5|14847.5|14853.3|14851.3|14880.1|14878.1|14845.5|14843.5|1432
1643876400000|2022-02-03 08:20:00|14853.1|14851.1|14841.8|14839.8|14854.4|14852.4|14828.9|14826.9|1391
1643876700000|2022-02-03 08:25:00|14841.4|14839.4|14837.5|14835.5|14853.1|14851.1|14834.4|14832.4|1155
1643877000000|2022-02-03 08:30:00|14837.6|14835.6|14840.5|14838.5|14847|14845|14835.3|14833.3|705
1643877300000|2022-02-03 08:35:00|14840.6|14838.6|14838.8|14836.8|14843|14841|14832|14830|650
1643877600000|2022-02-03 08:40:00|14838.6|14836.6|14833.9|14831.9|14848.9|14846.9|14832.4|14830.4|693
1643877900000|2022-02-03 08:45:00|14834|14832|14842.4|14840.4|14855.5|14853.5|14833.9|14831.9|613
1643878200000|2022-02-03 08:50:00|14842.3|14840.3|14849.1|14847.1|14852.4|14850.4|14841.1|14839.1|463
1643878500000|2022-02-03 08:55:00|14849.3|14847.3|14852.5|14850.5|14859.9|14857.9|14847.4|14845.4|590
1643878800000|2022-02-03 09:00:00|14852.6|14850.6|14839.8|14837.8|14859.9|14857.9|14833|14831|1082
1643879100000|2022-02-03 09:05:00|14839.5|14837.5|14840.3|14838.3|14842.5|14840.5|14828.6|14826.6|757
1643879400000|2022-02-03 09:10:00|14840.6|14838.6|14850.3|14848.3|14853|14851|14831.9|14829.9|727
1643879700000|2022-02-03 09:15:00|14850.4|14848.4|14862|14860|14865.1|14863.1|14845.1|14843.1|567
1643880000000|2022-02-03 09:20:00|14861.9|14859.9|14857.4|14855.4|14865.9|14863.9|14851.5|14849.5|583
1643880300000|2022-02-03 09:25:00|14857.5|14855.5|14850.8|14848.8|14861.1|14859.1|14847.5|14845.5|521
1643880600000|2022-02-03 09:30:00|14850.9|14848.9|14851.3|14849.3|14854.8|14852.8|14850|14848|308
1643880900000|2022-02-03 09:35:00|14851.1|14849.1|14837.3|14835.3|14851.9|14849.9|14833|14831|572
1643881200000|2022-02-03 09:40:00|14837.4|14835.4|14817.6|14815.6|14838|14836|14809|14807|1700
1643881500000|2022-02-03 09:45:00|14817.9|14815.9|14832.3|14830.3|14833.6|14831.6|14816.4|14814.4|694
1643881800000|2022-02-03 09:50:00|14832.1|14830.1|14814.1|14812.1|14837.1|14835.1|14813.5|14811.5|604
1643882100000|2022-02-03 09:55:00|14814|14812|14803.9|14801.9|14820.4|14818.4|14796|14794|1383
1643882400000|2022-02-03 10:00:00|14803.8|14801.8|14812.4|14810.4|14813|14811|14799.6|14797.6|905
1643882700000|2022-02-03 10:05:00|14812.5|14810.5|14814.9|14812.9|14821.4|14819.4|14809.3|14807.3|763
1643883000000|2022-02-03 10:10:00|14814.8|14812.8|14809.1|14807.1|14820.4|14818.4|14805.9|14803.9|582
1643883300000|2022-02-03 10:15:00|14808.8|14806.8|14818.9|14816.9|14820.6|14818.6|14808.8|14806.8|353
1643883600000|2022-02-03 10:20:00|14819|14817|14807.9|14805.9|14823.1|14821.1|14803.3|14801.3|651
1643883900000|2022-02-03 10:25:00|14807.8|14805.8|14811.6|14809.6|14820|14818|14804.9|14802.9|429
1643884200000|2022-02-03 10:30:00|14811.8|14809.8|14818.3|14816.3|14822.4|14820.4|14810.3|14808.3|322
1643884500000|2022-02-03 10:35:00|14818.1|14816.1|14810.4|14808.4|14820.9|14818.9|14806|14804|331
1643884800000|2022-02-03 10:40:00|14810.3|14808.3|14818.9|14816.9|14821.5|14819.5|14806.9|14804.9|430
1643885100000|2022-02-03 10:45:00|14818.8|14816.8|14810.9|14808.9|14820.5|14818.5|14807.9|14805.9|320
1643885400000|2022-02-03 10:50:00|14810.8|14808.8|14801.4|14799.4|14811.9|14809.9|14800.9|14798.9|336
1643885700000|2022-02-03 10:55:00|14801|14799|14802.6|14800.6|14806.1|14804.1|14790.9|14788.9|1000
1643886000000|2022-02-03 11:00:00|14802|14800|14797.1|14795.1|14806.3|14804.3|14781.9|14779.9|1567
1643886300000|2022-02-03 11:05:00|14796.9|14794.9|14806|14804|14815.4|14813.4|14795.6|14793.6|1027
1643886600000|2022-02-03 11:10:00|14806.3|14804.3|14795.6|14793.6|14810.5|14808.5|14792.1|14790.1|690
1643886900000|2022-02-03 11:15:00|14795.8|14793.8|14778.9|14776.9|14797.4|14795.4|14775.1|14773.1|1148
1643887200000|2022-02-03 11:20:00|14778.8|14776.8|14777.1|14775.1|14782.5|14780.5|14763.6|14761.6|1415
1643887500000|2022-02-03 11:25:00|14777|14775|14784.4|14782.4|14785.3|14783.3|14769|14767|848
1643887800000|2022-02-03 11:30:00|14784.3|14782.3|14781.4|14779.4|14788.8|14786.8|14777.6|14775.6|581
1643888100000|2022-02-03 11:35:00|14781.5|14779.5|14787.6|14785.6|14793.1|14791.1|14779.9|14777.9|720
1643888400000|2022-02-03 11:40:00|14787.5|14785.5|14804.4|14802.4|14809.4|14807.4|14787.3|14785.3|915
1643888700000|2022-02-03 11:45:00|14804.5|14802.5|14804.5|14802.5|14807.8|14805.8|14798.1|14796.1|556
1643889000000|2022-02-03 11:50:00|14804.4|14802.4|14811.1|14809.1|14814.3|14812.3|14801.6|14799.6|670
1643889300000|2022-02-03 11:55:00|14811.3|14809.3|14816.3|14814.3|14823.6|14821.6|14810.5|14808.5|1101
1643889600000|2022-02-03 12:00:00|14815.6|14813.6|14777.4|14775.4|14816.3|14814.3|14777|14775|2273
1643889900000|2022-02-03 12:05:00|14777.5|14775.5|14788.1|14786.1|14791.9|14789.9|14773|14771|1263
1643890200000|2022-02-03 12:10:00|14788|14786|14796.8|14794.8|14800.3|14798.3|14786.5|14784.5|814
1643890500000|2022-02-03 12:15:00|14796.3|14794.3|14808.6|14806.6|14811.3|14809.3|14789.4|14787.4|1068
1643890800000|2022-02-03 12:20:00|14808.8|14806.8|14802|14800|14814.1|14812.1|14801.9|14799.9|739
1643891100000|2022-02-03 12:25:00|14802.1|14800.1|14803.4|14801.4|14804.1|14802.1|14788.8|14786.8|832
1643891400000|2022-02-03 12:30:00|14803.3|14801.3|14807.3|14805.3|14811|14809|14791.8|14789.8|803
1643891700000|2022-02-03 12:35:00|14807.4|14805.4|14838.9|14836.9|14843.5|14841.5|14805.1|14803.1|1870
1643892000000|2022-02-03 12:40:00|14839.4|14837.4|14823.9|14821.9|14844.5|14842.5|14822.4|14820.4|1185
1643892300000|2022-02-03 12:45:00|14823.8|14821.8|14818.6|14816.6|14832|14830|14815.8|14813.8|1406
1643892600000|2022-02-03 12:50:00|14819.4|14817.4|14836|14834|14842.3|14840.3|14818|14816|1267
1643892900000|2022-02-03 12:55:00|14836.1|14834.1|14824.5|14822.5|14836.3|14834.3|14819.4|14817.4|970
1643893200000|2022-02-03 13:00:00|14825|14823|14821.3|14819.3|14828.1|14826.1|14801|14799|2042
1643893500000|2022-02-03 13:05:00|14821|14819|14808.1|14806.1|14823.6|14821.6|14803.8|14801.8|1285
1643893800000|2022-02-03 13:10:00|14808|14806|14798.9|14796.9|14812.4|14810.4|14788.4|14786.4|1379
1643894100000|2022-02-03 13:15:00|14799.3|14797.3|14820.3|14818.3|14823.8|14821.8|14799|14797|1388
1643894400000|2022-02-03 13:20:00|14820|14818|14816.6|14814.6|14825|14823|14805.8|14803.8|931
1643894700000|2022-02-03 13:25:00|14816.8|14814.8|14817.5|14815.5|14823|14821|14808.5|14806.5|634
1643895000000|2022-02-03 13:30:00|14817.3|14815.3|14812.9|14810.9|14836.1|14834.1|14804.6|14802.6|2168
1643895300000|2022-02-03 13:35:00|14812|14810|14801.8|14799.8|14822|14820|14794|14792|1610
1643895600000|2022-02-03 13:40:00|14802.1|14800.1|14774.6|14772.6|14807.9|14805.9|14769.1|14767.1|2993
1643895900000|2022-02-03 13:45:00|14774.9|14772.9|14737.3|14735.3|14781.4|14779.4|14732.5|14730.5|6088
1643896200000|2022-02-03 13:50:00|14737.1|14735.1|14723|14721|14741|14739|14719.5|14717.5|5451
1643896500000|2022-02-03 13:55:00|14723.5|14721.5|14717.6|14715.6|14732.5|14730.5|14709.8|14707.8|4040
1643896800000|2022-02-03 14:00:00|14717.5|14715.5|14702.5|14700.5|14721.3|14719.3|14692|14690|5281
1643897100000|2022-02-03 14:05:00|14702.6|14700.6|14732|14730|14734.6|14732.6|14695.6|14693.6|3531
1643897400000|2022-02-03 14:10:00|14731.9|14729.9|14727.1|14725.1|14737.6|14735.6|14719.8|14717.8|2714
1643897700000|2022-02-03 14:15:00|14727|14725|14717|14715|14733.8|14731.8|14717|14715|2210
1643898000000|2022-02-03 14:20:00|14716.5|14714.5|14727.8|14725.8|14731.3|14729.3|14713.1|14711.1|1771
1643898300000|2022-02-03 14:25:00|14727.6|14725.6|14721.3|14719.3|14730.1|14728.1|14708.9|14706.9|2817
1643898600000|2022-02-03 14:30:00|14721.4|14719.4|14728.3|14727.3|14760|14759|14693.9|14692.9|22511
1643898900000|2022-02-03 14:35:00|14728.4|14727.4|14811.6|14810.6|14814.4|14813.4|14720.8|14719.8|18678
1643899200000|2022-02-03 14:40:00|14811.5|14810.5|14769.6|14768.6|14814.5|14813.5|14758.3|14757.3|12547
1643899500000|2022-02-03 14:45:00|14769.9|14768.9|14734.4|14733.4|14770.5|14769.5|14722.1|14721.1|12927
1643899800000|2022-02-03 14:50:00|14735.1|14734.1|14727.6|14726.6|14770.5|14769.5|14716.3|14715.3|11015
1643900100000|2022-02-03 14:55:00|14727.8|14726.8|14727.4|14726.4|14752.8|14751.8|14715.4|14714.4|7136
1643900400000|2022-02-03 15:00:00|14727|14726|14737.4|14736.4|14761.6|14760.6|14698|14697|12377
1643900700000|2022-02-03 15:05:00|14738|14737|14762.6|14761.6|14777.9|14776.9|14720.8|14719.8|9964
1643901000000|2022-02-03 15:10:00|14764.1|14763.1|14780.2|14779.2|14784.7|14783.7|14733.5|14732.5|9943
1643901300000|2022-02-03 15:15:00|14779.9|14778.9|14815.5|14814.5|14816.5|14815.5|14774.1|14773.1|8691
1643901600000|2022-02-03 15:20:00|14815.2|14814.2|14808.7|14807.7|14849.6|14848.6|14804.1|14803.1|10351
1643901900000|2022-02-03 15:25:00|14809.5|14808.5|14840.6|14839.6|14842|14841|14798.9|14797.9|6973
1643902200000|2022-02-03 15:30:00|14840.5|14839.5|14809.2|14808.2|14859.7|14858.7|14795.1|14794.1|9948
1643902500000|2022-02-03 15:35:00|14809.1|14808.1|14805.6|14804.6|14825|14824|14788.6|14787.6|6651
1643902800000|2022-02-03 15:40:00|14805.9|14804.9|14789.5|14788.5|14831.5|14830.5|14781.4|14780.4|6481
1643903100000|2022-02-03 15:45:00|14790.5|14789.5|14753.4|14752.4|14798.5|14797.5|14745.9|14744.9|6799
1643903400000|2022-02-03 15:50:00|14753.1|14752.1|14774.2|14773.2|14781|14780|14749.1|14748.1|6037
1643903700000|2022-02-03 15:55:00|14774.1|14773.1|14764.5|14763.5|14793|14792|14754.1|14753.1|5492
1643904000000|2022-02-03 16:00:00|14764.7|14763.7|14753.6|14752.6|14765.7|14764.7|14730.6|14729.6|6483
1643904300000|2022-02-03 16:05:00|14753.7|14752.7|14772.9|14771.9|14791.4|14790.4|14750.9|14749.9|4852
1643904600000|2022-02-03 16:10:00|14772.1|14771.1|14818.1|14817.1|14822.7|14821.7|14762.4|14761.4|6911
1643904900000|2022-02-03 16:15:00|14818.2|14817.2|14811.5|14810.5|14822.7|14821.7|14798.6|14797.6|4624
1643905200000|2022-02-03 16:20:00|14811.7|14810.7|14747|14746|14813.2|14812.2|14740.6|14739.6|7153
1643905500000|2022-02-03 16:25:00|14746.7|14745.7|14741.6|14740.6|14757.4|14756.4|14723.6|14722.6|5603
1643905800000|2022-02-03 16:30:00|14742.1|14741.1|14723.7|14722.7|14745.4|14744.4|14716.4|14715.4|5639
1643906100000|2022-02-03 16:35:00|14723.4|14722.4|14733.5|14732.5|14746.7|14745.7|14721.1|14720.1|4368
1643906400000|2022-02-03 16:40:00|14733.4|14732.4|14740.2|14739.2|14749.4|14748.4|14720|14719|4123
1643906700000|2022-02-03 16:45:00|14740|14739|14728.6|14727.6|14750.7|14749.7|14724.2|14723.2|3820
1643907000000|2022-02-03 16:50:00|14728.7|14727.7|14724.2|14723.2|14748.9|14747.9|14712.9|14711.9|4913
1643907300000|2022-02-03 16:55:00|14724.1|14723.1|14684.4|14683.4|14736.1|14735.1|14682.7|14681.7|6244
1643907600000|2022-02-03 17:00:00|14684.1|14683.1|14657.7|14656.7|14701|14700|14649.7|14648.7|9396
1643907900000|2022-02-03 17:05:00|14657.9|14656.9|14669.5|14668.5|14675|14674|14650.1|14649.1|5172
1643908200000|2022-02-03 17:10:00|14669.6|14668.6|14699.6|14698.6|14700.7|14699.7|14657.9|14656.9|6498
1643908500000|2022-02-03 17:15:00|14700.2|14699.2|14649|14648|14700.4|14699.4|14648.2|14647.2|4831
1643908800000|2022-02-03 17:20:00|14649.2|14648.2|14691.4|14690.4|14694|14693|14649.2|14648.2|5597
1643909100000|2022-02-03 17:25:00|14691.5|14690.5|14695.5|14694.5|14706.6|14705.6|14686.4|14685.4|3649
1643909400000|2022-02-03 17:30:00|14695.2|14694.2|14683.2|14682.2|14704.9|14703.9|14665.7|14664.7|4181
1643909700000|2022-02-03 17:35:00|14683|14682|14697.9|14696.9|14711.6|14710.6|14681.1|14680.1|4738
1643910000000|2022-02-03 17:40:00|14696.8|14695.8|14671|14670|14709.8|14708.8|14668.2|14667.2|3721
1643910300000|2022-02-03 17:45:00|14670|14669|14668.7|14667.7|14683.3|14682.3|14657.8|14656.8|3965
1643910600000|2022-02-03 17:50:00|14668.4|14667.4|14669.3|14668.3|14683|14682|14659.9|14658.9|3436
1643910900000|2022-02-03 17:55:00|14669|14668|14685.2|14684.2|14692.4|14691.4|14660.9|14659.9|3638
1643911200000|2022-02-03 18:00:00|14684.8|14683.8|14668|14667|14685.9|14684.9|14662.7|14661.7|2756
1643911500000|2022-02-03 18:05:00|14667.9|14666.9|14668.3|14667.3|14688.7|14687.7|14664.4|14663.4|3524
1643911800000|2022-02-03 18:10:00|14668.4|14667.4|14678.7|14677.7|14680.3|14679.3|14651.8|14650.8|4246
1643912100000|2022-02-03 18:15:00|14679.5|14678.5|14684.7|14683.7|14691|14690|14669.9|14668.9|2844
1643912400000|2022-02-03 18:20:00|14684.5|14683.5|14711.5|14710.5|14719.7|14718.7|14678.9|14677.9|5645
1643912700000|2022-02-03 18:25:00|14711.4|14710.4|14701.2|14700.2|14714.3|14713.3|14694.3|14693.3|2836
1643913000000|2022-02-03 18:30:00|14700.9|14699.9|14711.5|14710.5|14728.5|14727.5|14692.8|14691.8|4379
1643913300000|2022-02-03 18:35:00|14711.4|14710.4|14681.4|14680.4|14712.5|14711.5|14670.5|14669.5|4069
1643913600000|2022-02-03 18:40:00|14681.5|14680.5|14681.2|14680.2|14691.8|14690.8|14675.8|14674.8|2648
1643913900000|2022-02-03 18:45:00|14681.3|14680.3|14689.5|14688.5|14700.2|14699.2|14679|14678|2782
1643914200000|2022-02-03 18:50:00|14689.3|14688.3|14676.8|14675.8|14691.2|14690.2|14669.5|14668.5|3277
1643914500000|2022-02-03 18:55:00|14677.3|14676.3|14675.7|14674.7|14687|14686|14666.5|14665.5|2636
1643914800000|2022-02-03 19:00:00|14675.5|14674.5|14700.4|14699.4|14710.8|14709.8|14669.8|14668.8|4428
1643915100000|2022-02-03 19:05:00|14700.3|14699.3|14689.7|14688.7|14713.8|14712.8|14689|14688|2788
1643915400000|2022-02-03 19:10:00|14690.2|14689.2|14668.9|14667.9|14696.2|14695.2|14663|14662|4088
1643915700000|2022-02-03 19:15:00|14668.8|14667.8|14675.4|14674.4|14683.5|14682.5|14667.2|14666.2|2506
1643916000000|2022-02-03 19:20:00|14676.9|14675.9|14669.7|14668.7|14686.7|14685.7|14663.3|14662.3|3022
1643916300000|2022-02-03 19:25:00|14669.8|14668.8|14657.4|14656.4|14676.3|14675.3|14647.7|14646.7|4263
1643916600000|2022-02-03 19:30:00|14657.3|14656.3|14656.3|14655.3|14664.5|14663.5|14638.7|14637.7|5241
1643916900000|2022-02-03 19:35:00|14656.8|14655.8|14622.2|14621.2|14665.3|14664.3|14617.4|14616.4|7957
1643917200000|2022-02-03 19:40:00|14621.9|14620.9|14595|14594|14623.3|14622.3|14594.3|14593.3|6870
1643917500000|2022-02-03 19:45:00|14595.4|14594.4|14592.3|14591.3|14604.5|14603.5|14582.7|14581.7|6041
1643917800000|2022-02-03 19:50:00|14592.5|14591.5|14599.8|14598.8|14601.4|14600.4|14583.8|14582.8|3557
1643918100000|2022-02-03 19:55:00|14600|14599|14606.7|14605.7|14617.7|14616.7|14595.9|14594.9|4183
1643918400000|2022-02-03 20:00:00|14606.9|14605.9|14596.3|14595.3|14623.3|14622.3|14586.2|14585.2|6003
1643918700000|2022-02-03 20:05:00|14596.4|14595.4|14599.7|14598.7|14617.9|14616.9|14592|14591|4253
1643919000000|2022-02-03 20:10:00|14599.8|14598.8|14616.9|14615.9|14623.5|14622.5|14590.5|14589.5|4792
1643919300000|2022-02-03 20:15:00|14616.5|14615.5|14635.8|14634.8|14639|14638|14615.7|14614.7|5169
1643919600000|2022-02-03 20:20:00|14635.7|14634.7|14629.2|14628.2|14656.8|14655.8|14627.5|14626.5|5607
1643919900000|2022-02-03 20:25:00|14628.9|14627.9|14613.2|14612.2|14630|14629|14603.9|14602.9|4069
1643920200000|2022-02-03 20:30:00|14613.8|14612.8|14562.8|14561.8|14615|14614|14562.7|14561.7|6719
1643920500000|2022-02-03 20:35:00|14562.4|14561.4|14564|14563|14581.5|14580.5|14543.9|14542.9|8500
1643920800000|2022-02-03 20:40:00|14563.7|14562.7|14567.4|14566.4|14586|14585|14555.9|14554.9|6038
1643921100000|2022-02-03 20:45:00|14567.3|14566.3|14539|14538|14567.3|14566.3|14531.5|14530.5|7998
1643921400000|2022-02-03 20:50:00|14538.9|14537.9|14492.2|14491.2|14539|14538|14473.7|14472.7|14113
1643921700000|2022-02-03 20:55:00|14492.9|14491.9|14518.2|14517.2|14545.5|14544.5|14487.4|14486.4|23720
1643922000000|2022-02-03 21:00:00|14514.1|14513.1|14707|14705|14746|14744|14514.1|14512.5|20047
1643922300000|2022-02-03 21:05:00|14706.9|14704.9|14666.1|14664.1|14724.2|14722.2|14646.5|14644.5|8722
1643922600000|2022-02-03 21:10:00|14666.4|14664.4|14708.4|14706.4|14714.1|14712.1|14658.4|14656.4|5666
1643922900000|2022-02-03 21:15:00|14708.6|14706.6|14796.5|14794.5|14801.1|14799.1|14696.4|14694.4|6425
1643923200000|2022-02-03 21:20:00|14796.4|14794.4|14784.2|14782.2|14814|14812|14778.7|14776.7|4574
1643923500000|2022-02-03 21:25:00|14784.5|14782.5|14793.2|14791.2|14794.6|14792.6|14768.4|14766.4|2198
1643923800000|2022-02-03 21:30:00|14793.5|14791.5|14783.4|14781.4|14807|14805|14781.5|14779.5|2317
1643924100000|2022-02-03 21:35:00|14783.1|14781.1|14803.2|14801.2|14805.5|14803.5|14782.4|14780.4|1613
1643924400000|2022-02-03 21:40:00|14803.1|14801.1|14798.1|14796.1|14812.7|14810.7|14798.1|14796.1|1140
1643924700000|2022-02-03 21:45:00|14798.9|14796.9|14797.2|14795.2|14802.1|14800.1|14794|14792|821
1643925000000|2022-02-03 21:50:00|14797.4|14795.4|14821.1|14819.1|14822.5|14820.5|14786.6|14784.6|2012
1643925300000|2022-02-03 21:55:00|14822.1|14820.1|14817.8|14812.8|14826.2|14824.2|14813.9|14811.9|1232
1643925600000|2022-02-03 22:00:00|14817.9|14812.9|14807.6|14802.6|14822.5|14817.5|14807.6|14802.6|0
1643925900000|2022-02-03 22:05:00|14808.6|14803.6|14790.2|14785.2|14810.1|14805.1|14787.5|14782.5|0
1643926200000|2022-02-03 22:10:00|14790.5|14785.5|14787.4|14782.4|14790.5|14785.5|14780.5|14775.5|0
1643926500000|2022-02-03 22:15:00|14787.5|14782.5|14777.2|14772.2|14788.5|14783.5|14777.2|14772.2|0
1643926800000|2022-02-03 22:20:00|14777.3|14772.3|14759.2|14754.2|14781.5|14776.5|14756.9|14751.9|0
1643927100000|2022-02-03 22:25:00|14759.3|14754.3|14753.9|14748.9|14760|14755|14752.2|14747.2|0
1643927400000|2022-02-03 22:30:00|14754.4|14749.4|14754|14749|14758|14753|14749.6|14744.6|0
1643927700000|2022-02-03 22:35:00|14754.4|14749.4|14751.5|14746.5|14763.5|14758.5|14750.1|14745.1|0
1643928000000|2022-02-03 22:40:00|14750.9|14745.9|14758.2|14753.2|14766|14761|14750.8|14745.8|0
1643928300000|2022-02-03 22:45:00|14759|14754|14752.9|14747.9|14764.5|14759.5|14752.8|14747.8|0
1643928600000|2022-02-03 22:50:00|14752.8|14747.8|14755.5|14750.5|14756.5|14751.5|14742.4|14737.4|0
1643928900000|2022-02-03 22:55:00|14756.6|14751.6|14782.3|14777.3|14786.9|14781.9|14756.6|14751.6|0
1643929200000|2022-02-03 23:00:00|14776.6|14774.6|14769.7|14767.7|14784.4|14782.4|14750.5|14748.5|2976
1643929500000|2022-02-03 23:05:00|14770.1|14768.1|14775.1|14773.1|14781.4|14779.4|14768.2|14766.2|1374
1643929800000|2022-02-03 23:10:00|14776.6|14774.6|14772.4|14770.4|14786.9|14784.9|14765.7|14763.7|1322
1643930100000|2022-02-03 23:15:00|14772.5|14770.5|14793.6|14791.6|14797.4|14795.4|14771.9|14769.9|961
1643930400000|2022-02-03 23:20:00|14793.9|14791.9|14788.9|14786.9|14799.2|14797.2|14787.6|14785.6|810
1643930700000|2022-02-03 23:25:00|14789|14787|14774.1|14772.1|14792|14790|14772.6|14770.6|709
1643931000000|2022-02-03 23:30:00|14774|14772|14785.1|14783.1|14787.6|14785.6|14773.7|14771.7|511
1643931300000|2022-02-03 23:35:00|14785|14783|14788.2|14786.2|14788.6|14786.6|14778.6|14776.6|448
1643931600000|2022-02-03 23:40:00|14788.4|14786.4|14784.6|14782.6|14790.9|14788.9|14777.4|14775.4|333
1643931900000|2022-02-03 23:45:00|14784.1|14782.1|14785.6|14783.6|14795.5|14793.5|14783.6|14781.6|369
1643932200000|2022-02-03 23:50:00|14785.7|14783.7|14777.6|14775.6|14786.6|14784.6|14774.1|14772.1|505
1643932500000|2022-02-03 23:55:00|14778.9|14776.9|14775.1|14773.1|14778.9|14776.9|14771.2|14769.2|443
1643932800000|2022-02-04 00:00:00|14775.2|14773.2|14784.7|14782.7|14786.1|14784.1|14770.4|14768.4|813
1643933100000|2022-02-04 00:05:00|14785.1|14783.1|14792.1|14790.1|14792.4|14790.4|14776.7|14774.7|550
1643933400000|2022-02-04 00:10:00|14792|14790|14787.4|14785.4|14795|14793|14785.9|14783.9|582
1643933700000|2022-02-04 00:15:00|14787.2|14785.2|14782.6|14780.6|14791.5|14789.5|14779.6|14777.6|526
1643934000000|2022-02-04 00:20:00|14782.4|14780.4|14782.9|14780.9|14788.1|14786.1|14778.9|14776.9|362
1643934300000|2022-02-04 00:25:00|14783|14781|14777.6|14775.6|14789.2|14787.2|14775.4|14773.4|605
1643934600000|2022-02-04 00:30:00|14777.7|14775.7|14766.4|14764.4|14781.1|14779.1|14765.1|14763.1|746
1643934900000|2022-02-04 00:35:00|14766.5|14764.5|14761.7|14759.7|14772.7|14770.7|14761.6|14759.6|509
1643935200000|2022-02-04 00:40:00|14761.6|14759.6|14764.6|14762.6|14767.9|14765.9|14759.4|14757.4|465
1643935500000|2022-02-04 00:45:00|14764.7|14762.7|14773.5|14771.5|14778.4|14776.4|14764.6|14762.6|799
1643935800000|2022-02-04 00:50:00|14773.4|14771.4|14776|14774|14778.2|14776.2|14771.9|14769.9|416
1643936100000|2022-02-04 00:55:00|14775.9|14773.9|14777.7|14775.7|14780.5|14778.5|14774.5|14772.5|407
1643936400000|2022-02-04 01:00:00|14778.6|14776.6|14777.2|14775.2|14785.7|14783.7|14761.7|14759.7|743
1643936700000|2022-02-04 01:05:00|14777.4|14775.4|14761.2|14759.2|14777.5|14775.5|14758.6|14756.6|899
1643937000000|2022-02-04 01:10:00|14761.1|14759.1|14760.4|14758.4|14763.5|14761.5|14750.6|14748.6|755
1643937300000|2022-02-04 01:15:00|14760.1|14758.1|14747.4|14745.4|14766.1|14764.1|14745.7|14743.7|654
1643937600000|2022-02-04 01:20:00|14747.2|14745.2|14747|14745|14750.5|14748.5|14740.2|14738.2|674
1643937900000|2022-02-04 01:25:00|14747.4|14745.4|14756.1|14754.1|14760.4|14758.4|14740.2|14738.2|603
1643938200000|2022-02-04 01:30:00|14756.4|14754.4|14744.9|14742.9|14760.7|14758.7|14743.7|14741.7|563
1643938500000|2022-02-04 01:35:00|14745|14743|14728.2|14726.2|14749|14747|14726.7|14724.7|979
1643938800000|2022-02-04 01:40:00|14728.4|14726.4|14727.4|14725.4|14735.1|14733.1|14725.1|14723.1|554
1643939100000|2022-02-04 01:45:00|14727.7|14725.7|14726.4|14724.4|14728.2|14726.2|14713.1|14711.1|1077
1643939400000|2022-02-04 01:50:00|14726.5|14724.5|14732.6|14730.6|14735.9|14733.9|14725.5|14723.5|597
1643939700000|2022-02-04 01:55:00|14732.7|14730.7|14725.1|14723.1|14734.4|14732.4|14721.9|14719.9|383
1643940000000|2022-02-04 02:00:00|14725.2|14723.2|14736.6|14734.6|14737.4|14735.4|14725.2|14723.2|589
1643940300000|2022-02-04 02:05:00|14736.5|14734.5|14749.1|14747.1|14749.4|14747.4|14735|14733|680
1643940600000|2022-02-04 02:10:00|14749.5|14747.5|14751.5|14749.5|14761.5|14759.5|14749.4|14747.4|832
1643940900000|2022-02-04 02:15:00|14751.6|14749.6|14765.2|14763.2|14768.5|14766.5|14749.2|14747.2|689
1643941200000|2022-02-04 02:20:00|14765.5|14763.5|14753.9|14751.9|14769.5|14767.5|14752.5|14750.5|495
1643941500000|2022-02-04 02:25:00|14754.5|14752.5|14764.6|14762.6|14766.4|14764.4|14752.2|14750.2|467
1643941800000|2022-02-04 02:30:00|14764.7|14762.7|14775.4|14773.4|14775.5|14773.5|14761.1|14759.1|632
1643942100000|2022-02-04 02:35:00|14775.5|14773.5|14766.4|14764.4|14775.5|14773.5|14763.4|14761.4|463
1643942400000|2022-02-04 02:40:00|14766.2|14764.2|14759.5|14757.5|14769.4|14767.4|14759.4|14757.4|226
1643942700000|2022-02-04 02:45:00|14759.4|14757.4|14759.6|14757.6|14760.7|14758.7|14756.7|14754.7|214
1643943000000|2022-02-04 02:50:00|14759.7|14757.7|14763.6|14761.6|14766.9|14764.9|14753.6|14751.6|602
1643943300000|2022-02-04 02:55:00|14763.4|14761.4|14756.2|14754.2|14763.4|14761.4|14754|14752|227
1643943600000|2022-02-04 03:00:00|14757|14755|14760.1|14758.1|14760.4|14758.4|14752|14750|324
1643943900000|2022-02-04 03:05:00|14760.2|14758.2|14769.5|14767.5|14772.2|14770.2|14760.2|14758.2|429
1643944200000|2022-02-04 03:10:00|14769.6|14767.6|14781.4|14779.4|14782.7|14780.7|14769.6|14767.6|464
1643944500000|2022-02-04 03:15:00|14781.2|14779.2|14777|14775|14783.2|14781.2|14774.7|14772.7|323
1643944800000|2022-02-04 03:20:00|14776.7|14774.7|14776.1|14774.1|14779.2|14777.2|14774.7|14772.7|197
1643945100000|2022-02-04 03:25:00|14776|14774|14772.6|14770.6|14776.7|14774.7|14768.4|14766.4|318
1643945400000|2022-02-04 03:30:00|14772.4|14770.4|14764.7|14762.7|14775.7|14773.7|14761.6|14759.6|353
1643945700000|2022-02-04 03:35:00|14764.6|14762.6|14769.9|14767.9|14771.5|14769.5|14764.2|14762.2|206
1643946000000|2022-02-04 03:40:00|14769.7|14767.7|14766.7|14764.7|14771.4|14769.4|14766.4|14764.4|141
1643946300000|2022-02-04 03:45:00|14766.9|14764.9|14768.2|14766.2|14772.9|14770.9|14766.6|14764.6|185
1643946600000|2022-02-04 03:50:00|14768.5|14766.5|14771|14769|14775.4|14773.4|14766.9|14764.9|196
1643946900000|2022-02-04 03:55:00|14771.1|14769.1|14773.4|14771.4|14776.2|14774.2|14768.6|14766.6|237
1643947200000|2022-02-04 04:00:00|14773.5|14771.5|14773.1|14771.1|14779|14777|14771.4|14769.4|258
1643947500000|2022-02-04 04:05:00|14773.2|14771.2|14767.4|14765.4|14774|14772|14766.4|14764.4|231
1643947800000|2022-02-04 04:10:00|14767.2|14765.2|14768.5|14766.5|14772|14770|14763.9|14761.9|312
1643948100000|2022-02-04 04:15:00|14768.2|14766.2|14771.4|14769.4|14774.5|14772.5|14767.7|14765.7|371
1643948400000|2022-02-04 04:20:00|14771.1|14769.1|14772.6|14770.6|14779|14777|14767.5|14765.5|587
1643948700000|2022-02-04 04:25:00|14772.5|14770.5|14774.7|14772.7|14779.4|14777.4|14771.4|14769.4|236
1643949000000|2022-02-04 04:30:00|14774.9|14772.9|14779.1|14777.1|14779.5|14777.5|14774.7|14772.7|182
1643949300000|2022-02-04 04:35:00|14779|14777|14788.1|14786.1|14790|14788|14778.5|14776.5|543
1643949600000|2022-02-04 04:40:00|14788.2|14786.2|14789.9|14787.9|14795.6|14793.6|14788.2|14786.2|409
1643949900000|2022-02-04 04:45:00|14789.7|14787.7|14787.9|14785.9|14793|14791|14784.9|14782.9|568
1643950200000|2022-02-04 04:50:00|14787.6|14785.6|14787.1|14785.1|14787.6|14785.6|14783.9|14781.9|110
1643950500000|2022-02-04 04:55:00|14787.2|14785.2|14790.6|14788.6|14791.6|14789.6|14784.2|14782.2|172
1643950800000|2022-02-04 05:00:00|14790.7|14788.7|14796.5|14794.5|14798.9|14796.9|14790.7|14788.7|443
1643951100000|2022-02-04 05:05:00|14796.4|14794.4|14796.9|14794.9|14805.4|14803.4|14795.7|14793.7|449
1643951400000|2022-02-04 05:10:00|14797.1|14795.1|14795.1|14793.1|14802.4|14800.4|14794.9|14792.9|231
1643951700000|2022-02-04 05:15:00|14795|14793|14806.4|14804.4|14813.9|14811.9|14794.4|14792.4|791
1643952000000|2022-02-04 05:20:00|14805.9|14803.9|14811.2|14809.2|14813.5|14811.5|14805.4|14803.4|365
1643952300000|2022-02-04 05:25:00|14810.7|14808.7|14810.6|14808.6|14819.7|14817.7|14807.9|14805.9|749
1643952600000|2022-02-04 05:30:00|14810.9|14808.9|14808.6|14806.6|14814.4|14812.4|14805.2|14803.2|317
1643952900000|2022-02-04 05:35:00|14808.5|14806.5|14809.7|14807.7|14810.9|14808.9|14801.2|14799.2|291
1643953200000|2022-02-04 05:40:00|14809.6|14807.6|14811.5|14809.5|14814.7|14812.7|14808.2|14806.2|307
1643953500000|2022-02-04 05:45:00|14811.6|14809.6|14810|14808|14811.6|14809.6|14804.9|14802.9|242
1643953800000|2022-02-04 05:50:00|14810.1|14808.1|14814.5|14812.5|14815.7|14813.7|14809.9|14807.9|250
1643954100000|2022-02-04 05:55:00|14814.4|14812.4|14817.1|14815.1|14821.5|14819.5|14814.1|14812.1|454
1643954400000|2022-02-04 06:00:00|14816.7|14814.7|14817.4|14815.4|14818.6|14816.6|14809.2|14807.2|417
1643954700000|2022-02-04 06:05:00|14817.2|14815.2|14829.4|14827.4|14829.4|14827.4|14816.7|14814.7|596
1643955000000|2022-02-04 06:10:00|14829.7|14827.7|14820|14818|14829.7|14827.7|14818.7|14816.7|297
1643955300000|2022-02-04 06:15:00|14820.1|14818.1|14824.1|14822.1|14825.5|14823.5|14816.1|14814.1|249
1643955600000|2022-02-04 06:20:00|14823.9|14821.9|14811.2|14809.2|14826.2|14824.2|14810.5|14808.5|270
1643955900000|2022-02-04 06:25:00|14811.4|14809.4|14812.1|14810.1|14816.2|14814.2|14806.5|14804.5|367
1643956200000|2022-02-04 06:30:00|14812|14810|14807.4|14805.4|14820.7|14818.7|14806.6|14804.6|337
1643956500000|2022-02-04 06:35:00|14807.2|14805.2|14810|14808|14813.1|14811.1|14803|14801|312
1643956800000|2022-02-04 06:40:00|14810.2|14808.2|14821.9|14819.9|14823.2|14821.2|14809.5|14807.5|238
1643957100000|2022-02-04 06:45:00|14821.7|14819.7|14820|14818|14826.4|14824.4|14818.5|14816.5|310
1643957400000|2022-02-04 06:50:00|14820.1|14818.1|14825.5|14823.5|14828.4|14826.4|14813.6|14811.6|359
1643957700000|2022-02-04 06:55:00|14825.6|14823.6|14820.4|14818.4|14827.5|14825.5|14817.7|14815.7|293
1643958000000|2022-02-04 07:00:00|14820.6|14818.6|14815.5|14813.5|14823.5|14821.5|14810.9|14808.9|595
1643958300000|2022-02-04 07:05:00|14815.6|14813.6|14834|14832|14838.5|14836.5|14811.9|14809.9|949
1643958600000|2022-02-04 07:10:00|14834.2|14832.2|14810.9|14808.9|14834.6|14832.6|14807.5|14805.5|688
1643958900000|2022-02-04 07:15:00|14811|14809|14793.9|14791.9|14813.4|14811.4|14791.5|14789.5|796
1643959200000|2022-02-04 07:20:00|14793.7|14791.7|14790|14788|14793.7|14791.7|14785.1|14783.1|876
1643959500000|2022-02-04 07:25:00|14790.7|14788.7|14783.5|14781.5|14797.2|14795.2|14780.2|14778.2|621
1643959800000|2022-02-04 07:30:00|14783.4|14781.4|14791.6|14789.6|14794.6|14792.6|14781.9|14779.9|583
1643960100000|2022-02-04 07:35:00|14791.5|14789.5|14771.7|14769.7|14791.9|14789.9|14771.4|14769.4|743
1643960400000|2022-02-04 07:40:00|14771.6|14769.6|14747.1|14745.1|14778.6|14776.6|14745.4|14743.4|1897
1643960700000|2022-02-04 07:45:00|14747.2|14745.2|14759.1|14757.1|14764.4|14762.4|14746.2|14744.2|855
1643961000000|2022-02-04 07:50:00|14759.2|14757.2|14751.4|14749.4|14769.9|14767.9|14749.1|14747.1|562
1643961300000|2022-02-04 07:55:00|14751.2|14749.2|14755.1|14753.1|14760.7|14758.7|14739.4|14737.4|763
1643961600000|2022-02-04 08:00:00|14753.9|14751.9|14771.6|14769.6|14777|14775|14748.7|14746.7|1704
1643961900000|2022-02-04 08:05:00|14771.1|14769.1|14770.2|14768.2|14781.6|14779.6|14762|14760|1148
1643962200000|2022-02-04 08:10:00|14770.1|14768.1|14764.5|14762.5|14775.6|14773.6|14762|14760|685
1643962500000|2022-02-04 08:15:00|14764.7|14762.7|14774.4|14772.4|14786.1|14784.1|14763.7|14761.7|1146
1643962800000|2022-02-04 08:20:00|14774.5|14772.5|14757.1|14755.1|14777.1|14775.1|14756.2|14754.2|858
1643963100000|2022-02-04 08:25:00|14757.2|14755.2|14736.9|14734.9|14760.7|14758.7|14733.6|14731.6|1066
1643963400000|2022-02-04 08:30:00|14737.2|14735.2|14732.5|14730.5|14743.7|14741.7|14728.6|14726.6|1135
1643963700000|2022-02-04 08:35:00|14732.4|14730.4|14734.9|14732.9|14740.2|14738.2|14726.1|14724.1|773
1643964000000|2022-02-04 08:40:00|14734.7|14732.7|14738.1|14736.1|14742.5|14740.5|14719.2|14717.2|1147
1643964300000|2022-02-04 08:45:00|14738|14736|14722.4|14720.4|14740.9|14738.9|14717.4|14715.4|871
1643964600000|2022-02-04 08:50:00|14721.9|14719.9|14730.5|14728.5|14732.2|14730.2|14714|14712|900
1643964900000|2022-02-04 08:55:00|14730.4|14728.4|14741.9|14739.9|14749.6|14747.6|14730|14728|1147
1643965200000|2022-02-04 09:00:00|14742|14740|14736.9|14734.9|14755.7|14753.7|14734.9|14732.9|1063
1643965500000|2022-02-04 09:05:00|14737.5|14735.5|14726.1|14724.1|14743.5|14741.5|14724.6|14722.6|639
1643965800000|2022-02-04 09:10:00|14726.2|14724.2|14725.4|14723.4|14730.9|14728.9|14715.5|14713.5|1014
1643966100000|2022-02-04 09:15:00|14725.2|14723.2|14718.6|14716.6|14735.9|14733.9|14714.6|14712.6|925
1643966400000|2022-02-04 09:20:00|14718.5|14716.5|14701.1|14699.1|14719.2|14717.2|14694.1|14692.1|1707
1643966700000|2022-02-04 09:25:00|14701.2|14699.2|14715.4|14713.4|14721.7|14719.7|14693.5|14691.5|1089
1643967000000|2022-02-04 09:30:00|14715.2|14713.2|14723|14721|14724.6|14722.6|14708.9|14706.9|929
1643967300000|2022-02-04 09:35:00|14723.4|14721.4|14728.5|14726.5|14736.6|14734.6|14718.1|14716.1|773
1643967600000|2022-02-04 09:40:00|14728.6|14726.6|14723.9|14721.9|14729.1|14727.1|14710.5|14708.5|857
1643967900000|2022-02-04 09:45:00|14723.7|14721.7|14719.5|14717.5|14731.9|14729.9|14718.9|14716.9|634
1643968200000|2022-02-04 09:50:00|14719.9|14717.9|14714.6|14712.6|14722.7|14720.7|14705.1|14703.1|585
1643968500000|2022-02-04 09:55:00|14714.5|14712.5|14698.5|14696.5|14714.5|14712.5|14695.6|14693.6|632
1643968800000|2022-02-04 10:00:00|14698.6|14696.6|14705.6|14703.6|14710.6|14708.6|14686.9|14684.9|1648
1643969100000|2022-02-04 10:05:00|14705.7|14703.7|14685.5|14683.5|14706.2|14704.2|14682.4|14680.4|1200
1643969400000|2022-02-04 10:10:00|14685.4|14683.4|14661.5|14659.5|14690.2|14688.2|14659|14657|2073
1643969700000|2022-02-04 10:15:00|14660.9|14658.9|14653.9|14651.9|14664.6|14662.6|14646.5|14644.5|1573
1643970000000|2022-02-04 10:20:00|14653.6|14651.6|14624|14622|14653.9|14651.9|14616.9|14614.9|2563
1643970300000|2022-02-04 10:25:00|14623.4|14621.4|14628.6|14626.6|14644.1|14642.1|14623|14621|1213
1643970600000|2022-02-04 10:30:00|14628.5|14626.5|14624.9|14622.9|14630.1|14628.1|14597.6|14595.6|3102
1643970900000|2022-02-04 10:35:00|14625.2|14623.2|14623.7|14621.7|14636.9|14634.9|14615.5|14613.5|1260
1643971200000|2022-02-04 10:40:00|14623.4|14621.4|14619|14617|14632.2|14630.2|14611.9|14609.9|1106
1643971500000|2022-02-04 10:45:00|14619.1|14617.1|14616|14614|14630.6|14628.6|14605.6|14603.6|1472
1643971800000|2022-02-04 10:50:00|14616.2|14614.2|14623|14621|14641.4|14639.4|14616.1|14614.1|1518
1643972100000|2022-02-04 10:55:00|14623.1|14621.1|14636.7|14634.7|14641.6|14639.6|14608.6|14606.6|1351
1643972400000|2022-02-04 11:00:00|14636.2|14634.2|14622.1|14620.1|14638.5|14636.5|14620|14618|1057
1643972700000|2022-02-04 11:05:00|14622|14620|14603.6|14601.6|14630.1|14628.1|14599.5|14597.5|1248
1643973000000|2022-02-04 11:10:00|14603.7|14601.7|14590.2|14588.2|14604.1|14602.1|14580.7|14578.7|1771
1643973300000|2022-02-04 11:15:00|14590.6|14588.6|14590.6|14588.6|14600.9|14598.9|14581.7|14579.7|985
1643973600000|2022-02-04 11:20:00|14590.4|14588.4|14576.2|14574.2|14592.4|14590.4|14561.4|14559.4|1882
1643973900000|2022-02-04 11:25:00|14576.4|14574.4|14591.7|14589.7|14598.1|14596.1|14576.2|14574.2|1246
1643974200000|2022-02-04 11:30:00|14591.9|14589.9|14588.4|14586.4|14600.6|14598.6|14582.6|14580.6|1149
1643974500000|2022-02-04 11:35:00|14587.6|14585.6|14596.5|14594.5|14601.7|14599.7|14574.5|14572.5|1299
1643974800000|2022-02-04 11:40:00|14596.4|14594.4|14577.5|14575.5|14596.6|14594.6|14577.1|14575.1|896
1643975100000|2022-02-04 11:45:00|14577.4|14575.4|14557.9|14555.9|14577.9|14575.9|14554.6|14552.6|1805
1643975400000|2022-02-04 11:50:00|14557.6|14555.6|14552.9|14550.9|14558.2|14556.2|14539.4|14537.4|2001
1643975700000|2022-02-04 11:55:00|14553.2|14551.2|14533.7|14531.7|14558.2|14556.2|14532.2|14530.2|1696
1643976000000|2022-02-04 12:00:00|14534|14532|14561|14559|14565.2|14563.2|14534|14532|1920
1643976300000|2022-02-04 12:05:00|14561.1|14559.1|14561.9|14559.9|14567.5|14565.5|14548.2|14546.2|1151
1643976600000|2022-02-04 12:10:00|14561.7|14559.7|14556.7|14554.7|14567.5|14565.5|14548.6|14546.6|1162
1643976900000|2022-02-04 12:15:00|14556.6|14554.6|14562.1|14560.1|14566.5|14564.5|14551|14549|943
1643977200000|2022-02-04 12:20:00|14562.4|14560.4|14574.7|14572.7|14583|14581|14555.5|14553.5|1308
1643977500000|2022-02-04 12:25:00|14575.5|14573.5|14585.9|14583.9|14587.1|14585.1|14571.6|14569.6|1172
1643977800000|2022-02-04 12:30:00|14586|14584|14575.2|14573.2|14586|14584|14570|14568|945
1643978100000|2022-02-04 12:35:00|14575.4|14573.4|14588.9|14586.9|14591.5|14589.5|14573.7|14571.7|875
1643978400000|2022-02-04 12:40:00|14588.7|14586.7|14591.5|14589.5|14597.6|14595.6|14579.4|14577.4|1339
1643978700000|2022-02-04 12:45:00|14591.4|14589.4|14621.4|14619.4|14627.9|14625.9|14591.2|14589.2|2858
1643979000000|2022-02-04 12:50:00|14621.2|14619.2|14630.2|14628.2|14639.6|14637.6|14618.7|14616.7|2210
1643979300000|2022-02-04 12:55:00|14630.4|14628.4|14640.6|14638.6|14649.6|14647.6|14630.4|14628.4|2464
1643979600000|2022-02-04 13:00:00|14641|14639|14621.9|14619.9|14647.5|14645.5|14619.2|14617.2|1818
1643979900000|2022-02-04 13:05:00|14621.7|14619.7|14622.4|14620.4|14629.9|14627.9|14617|14615|1124
1643980200000|2022-02-04 13:10:00|14622.2|14620.2|14632.6|14630.6|14634.9|14632.9|14614|14612|1226
1643980500000|2022-02-04 13:15:00|14632.5|14630.5|14600.1|14598.1|14633.1|14631.1|14598.2|14596.2|1506
1643980800000|2022-02-04 13:20:00|14600|14598|14611.7|14609.7|14617.5|14615.5|14596.5|14594.5|1416
1643981100000|2022-02-04 13:25:00|14611.9|14609.9|14621.6|14619.6|14641.4|14639.4|14608.6|14606.6|1888
1643981400000|2022-02-04 13:30:00|14621.7|14619.7|14489.9|14487.9|14623.4|14621.4|14473.5|14471.5|14240
1643981700000|2022-02-04 13:35:00|14490|14488|14534.4|14532.4|14537.9|14535.9|14471.6|14469.6|11959
1643982000000|2022-02-04 13:40:00|14533.7|14531.7|14489.6|14487.6|14547.4|14545.4|14483.4|14481.4|5905
1643982300000|2022-02-04 13:45:00|14490.2|14488.2|14506.5|14504.5|14523.2|14521.2|14487.4|14485.4|4430
1643982600000|2022-02-04 13:50:00|14506.4|14504.4|14481|14479|14516.9|14514.9|14464.7|14462.7|5542
1643982900000|2022-02-04 13:55:00|14480.5|14478.5|14430.6|14428.6|14489.2|14487.2|14427.1|14425.1|6646
1643983200000|2022-02-04 14:00:00|14429.9|14427.9|14387.1|14385.1|14436.4|14434.4|14376.6|14374.6|8762
1643983500000|2022-02-04 14:05:00|14386.9|14384.9|14420.6|14418.6|14429|14427|14385.9|14383.9|6201
1643983800000|2022-02-04 14:10:00|14420.7|14418.7|14458.7|14456.7|14460.5|14458.5|14413.9|14411.9|4982
1643984100000|2022-02-04 14:15:00|14458.9|14456.9|14493.6|14491.6|14495.6|14493.6|14454.9|14452.9|6100
1643984400000|2022-02-04 14:20:00|14493.7|14491.7|14505.5|14503.5|14510.1|14508.1|14493.7|14491.7|3541
1643984700000|2022-02-04 14:25:00|14505.7|14503.7|14530.9|14528.9|14541.4|14539.4|14505.7|14503.7|5687
1643985000000|2022-02-04 14:30:00|14530.4|14528.4|14475.9|14474.9|14577.7|14576.7|14467.7|14466.7|18228
1643985300000|2022-02-04 14:35:00|14476.6|14475.6|14470.5|14469.5|14493.9|14492.9|14445.6|14444.6|14184
1643985600000|2022-02-04 14:40:00|14470.7|14469.7|14571.5|14570.5|14591.2|14590.2|14468.4|14467.4|15123
1643985900000|2022-02-04 14:45:00|14572|14571|14567.4|14566.4|14618.6|14617.6|14555.6|14554.6|12734
1643986200000|2022-02-04 14:50:00|14566.7|14565.7|14521.7|14520.7|14581.2|14580.2|14510.4|14509.4|13114
1643986500000|2022-02-04 14:55:00|14521.4|14520.4|14587.7|14586.7|14598.5|14597.5|14521|14520|11115
1643986800000|2022-02-04 15:00:00|14587.9|14586.9|14621.9|14620.9|14630.9|14629.9|14579|14578|12438
1643987100000|2022-02-04 15:05:00|14622|14621|14602.4|14601.4|14642.9|14641.9|14597.9|14596.9|9989
1643987400000|2022-02-04 15:10:00|14602.2|14601.2|14630.1|14629.1|14635.7|14634.7|14563.2|14562.2|9982
1643987700000|2022-02-04 15:15:00|14629.5|14628.5|14655.4|14654.4|14677.9|14676.9|14626.4|14625.4|8455
1643988000000|2022-02-04 15:20:00|14655.1|14654.1|14625.7|14624.7|14671.2|14670.2|14619.4|14618.4|7741
1643988300000|2022-02-04 15:25:00|14625.8|14624.8|14575.9|14574.9|14663.6|14662.6|14573.7|14572.7|9514
1643988600000|2022-02-04 15:30:00|14575.3|14574.3|14603.2|14602.2|14614.3|14613.3|14574.4|14573.4|8753
1643988900000|2022-02-04 15:35:00|14603.1|14602.1|14575.7|14574.7|14607.2|14606.2|14551.8|14550.8|8762
1643989200000|2022-02-04 15:40:00|14575.1|14574.1|14546.2|14545.2|14598.7|14597.7|14538.4|14537.4|6943
1643989500000|2022-02-04 15:45:00|14546.3|14545.3|14527.6|14526.6|14546.3|14545.3|14503.1|14502.1|10328
1643989800000|2022-02-04 15:50:00|14529.4|14528.4|14538.8|14537.8|14546.9|14545.9|14508.3|14507.3|6562
1643990100000|2022-02-04 15:55:00|14538.7|14537.7|14518.6|14517.6|14556.4|14555.4|14511.9|14510.9|5806
1643990400000|2022-02-04 16:00:00|14518.3|14517.3|14543.2|14542.2|14550.7|14549.7|14497.7|14496.7|6724
1643990700000|2022-02-04 16:05:00|14542.7|14541.7|14518.2|14517.2|14552.4|14551.4|14514.2|14513.2|4285
1643991000000|2022-02-04 16:10:00|14518.3|14517.3|14474.6|14473.6|14521.7|14520.7|14471.9|14470.9|6819
1643991300000|2022-02-04 16:15:00|14474.9|14473.9|14504.7|14503.7|14510.7|14509.7|14458.2|14457.2|6288
1643991600000|2022-02-04 16:20:00|14503.7|14502.7|14508.6|14507.6|14516.7|14515.7|14482.6|14481.6|4994
1643991900000|2022-02-04 16:25:00|14507.7|14506.7|14556.7|14555.7|14571.6|14570.6|14507.4|14506.4|8752
1643992200000|2022-02-04 16:30:00|14556.4|14555.4|14585.4|14584.4|14595.3|14594.3|14546.4|14545.4|6902
1643992500000|2022-02-04 16:35:00|14585.3|14584.3|14594.7|14593.7|14612.7|14611.7|14584.3|14583.3|6189
1643992800000|2022-02-04 16:40:00|14594.8|14593.8|14601.6|14600.6|14612.6|14611.6|14585.4|14584.4|4110
1643993100000|2022-02-04 16:45:00|14601.8|14600.8|14608.2|14607.2|14636.1|14635.1|14596.8|14595.8|6187
1643993400000|2022-02-04 16:50:00|14608.1|14607.1|14604.3|14603.3|14612.8|14611.8|14590.6|14589.6|3843
1643993700000|2022-02-04 16:55:00|14604.4|14603.4|14596.7|14595.7|14640.4|14639.4|14595.1|14594.1|6251
1643994000000|2022-02-04 17:00:00|14597.2|14596.2|14592.2|14591.2|14605.3|14604.3|14573.6|14572.6|5965
1643994300000|2022-02-04 17:05:00|14592.1|14591.1|14602.1|14601.1|14608.7|14607.7|14573.1|14572.1|3881
1643994600000|2022-02-04 17:10:00|14601.9|14600.9|14615.3|14614.3|14626.6|14625.6|14573.6|14572.6|5264
1643994900000|2022-02-04 17:15:00|14615.4|14614.4|14613.9|14612.9|14633.3|14632.3|14599.4|14598.4|4292
1643995200000|2022-02-04 17:20:00|14614.1|14613.1|14604.3|14603.3|14627.9|14626.9|14593.1|14592.1|3625
1643995500000|2022-02-04 17:25:00|14603.6|14602.6|14607.4|14606.4|14623.7|14622.7|14594.1|14593.1|2870
1643995800000|2022-02-04 17:30:00|14608.6|14607.6|14593.8|14592.8|14630.3|14629.3|14573.8|14572.8|6538
1643996100000|2022-02-04 17:35:00|14593.7|14592.7|14622.9|14621.9|14623.8|14622.8|14587.8|14586.8|4103
1643996400000|2022-02-04 17:40:00|14622.6|14621.6|14635.3|14634.3|14646.2|14645.2|14614.2|14613.2|5107
1643996700000|2022-02-04 17:45:00|14635.1|14634.1|14652.3|14651.3|14655.2|14654.2|14626.6|14625.6|3788
1643997000000|2022-02-04 17:50:00|14652.8|14651.8|14648.2|14647.2|14663.6|14662.6|14640.7|14639.7|4232
1643997300000|2022-02-04 17:55:00|14648|14647|14667.3|14666.3|14671.7|14670.7|14641.2|14640.2|3972
1643997600000|2022-02-04 18:00:00|14667.2|14666.2|14713.5|14712.5|14718.5|14717.5|14667.2|14666.2|8324
1643997900000|2022-02-04 18:05:00|14713.3|14712.3|14716.6|14715.6|14722.6|14721.6|14704|14703|4434
1643998200000|2022-02-04 18:10:00|14716.5|14715.5|14717.6|14716.6|14730.1|14729.1|14707.2|14706.2|4223
1643998500000|2022-02-04 18:15:00|14717.7|14716.7|14709.2|14708.2|14722.3|14721.3|14697.7|14696.7|3533
1643998800000|2022-02-04 18:20:00|14709.6|14708.6|14744.7|14743.7|14746.8|14745.8|14704.5|14703.5|4414
1643999100000|2022-02-04 18:25:00|14744.6|14743.6|14722.8|14721.8|14744.6|14743.6|14709.7|14708.7|3941
1643999400000|2022-02-04 18:30:00|14723.2|14722.2|14737.7|14736.7|14740.2|14739.2|14714|14713|3463
1643999700000|2022-02-04 18:35:00|14737.5|14736.5|14718.8|14717.8|14739|14738|14708.3|14707.3|3577
1644000000000|2022-02-04 18:40:00|14719|14718|14756|14755|14761.5|14760.5|14718.8|14717.8|5523
1644000300000|2022-02-04 18:45:00|14755.7|14754.7|14746.5|14745.5|14757|14756|14728.2|14727.2|5409
1644000600000|2022-02-04 18:50:00|14746.2|14745.2|14763|14762|14767.8|14766.8|14746|14745|4792
1644000900000|2022-02-04 18:55:00|14763.3|14762.3|14760.1|14759.1|14768|14767|14745.1|14744.1|4101
1644001200000|2022-02-04 19:00:00|14760.2|14759.2|14745.6|14744.6|14769.1|14768.1|14740.1|14739.1|4001
1644001500000|2022-02-04 19:05:00|14745.8|14744.8|14762.6|14761.6|14766.2|14765.2|14739.1|14738.1|3424
1644001800000|2022-02-04 19:10:00|14762.3|14761.3|14732.8|14731.8|14768.2|14767.2|14719|14718|5107
1644002100000|2022-02-04 19:15:00|14734.3|14733.3|14704.6|14703.6|14738.5|14737.5|14703.8|14702.8|3822
1644002400000|2022-02-04 19:20:00|14705.8|14704.8|14729.8|14728.8|14740.7|14739.7|14704|14703|4121
1644002700000|2022-02-04 19:25:00|14730|14729|14734.2|14733.2|14749.8|14748.8|14725.6|14724.6|2554
1644003000000|2022-02-04 19:30:00|14734.3|14733.3|14759.1|14758.1|14769.8|14768.8|14728.3|14727.3|4144
1644003300000|2022-02-04 19:35:00|14758.6|14757.6|14766.1|14765.1|14782.8|14781.8|14757.3|14756.3|6373
1644003600000|2022-02-04 19:40:00|14766.3|14765.3|14747.6|14746.6|14773.8|14772.8|14740.3|14739.3|5190
1644003900000|2022-02-04 19:45:00|14747.5|14746.5|14745.5|14744.5|14753|14752|14732.8|14731.8|3376
1644004200000|2022-02-04 19:50:00|14745.3|14744.3|14765.8|14764.8|14768.5|14767.5|14741.8|14740.8|3629
1644004500000|2022-02-04 19:55:00|14766|14765|14771.6|14770.6|14774.7|14773.7|14758|14757|3699
1644004800000|2022-02-04 20:00:00|14772.3|14771.3|14803.8|14802.8|14804.2|14803.2|14772.1|14771.1|6743
1644005100000|2022-02-04 20:05:00|14803.7|14802.7|14805.3|14804.3|14814.5|14813.5|14795.5|14794.5|4768
1644005400000|2022-02-04 20:10:00|14805.5|14804.5|14823.2|14822.2|14834|14833|14801.7|14800.7|6302
1644005700000|2022-02-04 20:15:00|14823.6|14822.6|14792.1|14791.1|14827.5|14826.5|14789.5|14788.5|4734
1644006000000|2022-02-04 20:20:00|14792.2|14791.2|14808.5|14807.5|14810.1|14809.1|14788.3|14787.3|4074
1644006300000|2022-02-04 20:25:00|14808.6|14807.6|14791.1|14790.1|14819.3|14818.3|14782.2|14781.2|4590
1644006600000|2022-02-04 20:30:00|14791.2|14790.2|14813.6|14812.6|14827.1|14826.1|14790.1|14789.1|5127
1644006900000|2022-02-04 20:35:00|14814.3|14813.3|14796.6|14795.6|14814.3|14813.3|14794.5|14793.5|4257
1644007200000|2022-02-04 20:40:00|14796.5|14795.5|14760|14759|14798.6|14797.6|14752.8|14751.8|7451
1644007500000|2022-02-04 20:45:00|14759.6|14758.6|14735.2|14734.2|14768.3|14767.3|14719.3|14718.3|8466
1644007800000|2022-02-04 20:50:00|14735.6|14734.6|14733.8|14732.8|14753.2|14752.2|14702.1|14701.1|11094
1644008100000|2022-02-04 20:55:00|14733.6|14732.6|14696|14695|14733.6|14732.6|14688|14687|16783
1644008400000|2022-02-04 21:00:00|14695.8|14694.8|14660.7|14658.7|14711.7|14709.7|14653.4|14651.4|9320
1644008700000|2022-02-04 21:05:00|14660.6|14658.6|14656.9|14654.9|14665.6|14663.6|14648.9|14646.9|4742
1644009000000|2022-02-04 21:10:00|14657.2|14655.2|14673.4|14671.4|14674.7|14672.7|14642.8|14640.8|3639
1644009300000|2022-02-04 21:15:00|14673.8|14671.8|14656.9|14654.9|14674.3|14672.3|14654.2|14652.2|1018
1644009600000|2022-02-04 21:20:00|14657.2|14655.2|14661.2|14659.2|14663.3|14661.3|14656.1|14654.1|543
1644009900000|2022-02-04 21:25:00|14661.1|14659.1|14658.1|14656.1|14667.2|14665.2|14655.2|14653.2|497
1644010200000|2022-02-04 21:30:00|14658.3|14656.3|14660.6|14658.6|14662.3|14660.3|14653.9|14651.9|461
1644010500000|2022-02-04 21:35:00|14660.8|14658.8|14660.4|14658.4|14665.6|14663.6|14658.3|14656.3|265
1644010800000|2022-02-04 21:40:00|14660.2|14658.2|14662.3|14660.3|14663.6|14661.6|14656.7|14654.7|246
1644011100000|2022-02-04 21:45:00|14662.4|14660.4|14659.6|14657.6|14664.9|14662.9|14657.1|14655.1|263
1644011400000|2022-02-04 21:50:00|14659.7|14657.7|14657.8|14655.8|14664.6|14662.6|14654.4|14652.4|508
1644011700000|2022-02-04 21:55:00|14657.7|14655.7|14659.5|14654.5|14659.7|14657.7|14654.8|14652.8|355
1644012000000|2022-02-04 22:00:00|14659.4|14654.4|14659.4|14654.4|14659.4|14654.4|14659.4|14654.4|0
1644188400000|2022-02-06 23:00:00|14683.2|14681.2|14666.1|14664.1|14703.6|14701.6|14649.3|14647.3|2218
1644188700000|2022-02-06 23:05:00|14664.7|14662.7|14674.9|14672.9|14676.1|14674.1|14656.6|14654.6|722
1644189000000|2022-02-06 23:10:00|14675.3|14673.3|14704.7|14702.7|14709.2|14707.2|14672.4|14670.4|1103
1644189300000|2022-02-06 23:15:00|14705.8|14703.8|14688.4|14686.4|14710.3|14708.3|14686.7|14684.7|744
1644189600000|2022-02-06 23:20:00|14687.9|14685.9|14705.7|14703.7|14713.6|14711.6|14687.9|14685.9|799
1644189900000|2022-02-06 23:25:00|14705.8|14703.8|14714.4|14712.4|14719.8|14717.8|14703.8|14701.8|570
1644190200000|2022-02-06 23:30:00|14714.3|14712.3|14715.3|14713.3|14725.8|14723.8|14713.3|14711.3|831
1644190500000|2022-02-06 23:35:00|14715.4|14713.4|14712.3|14710.3|14722.6|14720.6|14709.7|14707.7|583
1644190800000|2022-02-06 23:40:00|14713.2|14711.2|14716.1|14714.1|14721.8|14719.8|14710.8|14708.8|300
1644191100000|2022-02-06 23:45:00|14715.9|14713.9|14718.6|14716.6|14720.7|14718.7|14713.8|14711.8|234
1644191400000|2022-02-06 23:50:00|14718.8|14716.8|14719.2|14717.2|14724.4|14722.4|14715.7|14713.7|281
1644191700000|2022-02-06 23:55:00|14719.1|14717.1|14725.8|14723.8|14732.4|14730.4|14711.2|14709.2|476
1644192000000|2022-02-07 00:00:00|14725.9|14723.9|14694.9|14692.9|14727.1|14725.1|14694.1|14692.1|1093
1644192300000|2022-02-07 00:05:00|14694.8|14692.8|14659.1|14657.1|14694.8|14692.8|14656.1|14654.1|1656
1644192600000|2022-02-07 00:10:00|14658.9|14656.9|14657.9|14655.9|14662.9|14660.9|14636.7|14634.7|1303
1644192900000|2022-02-07 00:15:00|14658.1|14656.1|14649.8|14647.8|14661.6|14659.6|14640.9|14638.9|828
1644193200000|2022-02-07 00:20:00|14649.3|14647.3|14653.7|14651.7|14660.2|14658.2|14638.7|14636.7|565
1644193500000|2022-02-07 00:25:00|14653.2|14651.2|14666.9|14664.9|14671.9|14669.9|14652.6|14650.6|696
1644193800000|2022-02-07 00:30:00|14667.1|14665.1|14668.4|14666.4|14673.4|14671.4|14657.8|14655.8|432
1644194100000|2022-02-07 00:35:00|14668.3|14666.3|14662.6|14660.6|14670.1|14668.1|14651.4|14649.4|429
1644194400000|2022-02-07 00:40:00|14662.4|14660.4|14660.6|14658.6|14670.3|14668.3|14656.4|14654.4|490
1644194700000|2022-02-07 00:45:00|14659.9|14657.9|14647.7|14645.7|14661.4|14659.4|14642.3|14640.3|475
1644195000000|2022-02-07 00:50:00|14647.8|14645.8|14655.1|14653.1|14657.8|14655.8|14644.9|14642.9|494
1644195300000|2022-02-07 00:55:00|14654.3|14652.3|14661.8|14659.8|14672.1|14670.1|14650.4|14648.4|576
1644195600000|2022-02-07 01:00:00|14662.6|14660.6|14665.6|14663.6|14671.4|14669.4|14655.3|14653.3|687
1644195900000|2022-02-07 01:05:00|14665.3|14663.3|14643.9|14641.9|14668.4|14666.4|14639.9|14637.9|827
1644196200000|2022-02-07 01:10:00|14644.1|14642.1|14662.2|14660.2|14666.8|14664.8|14639.8|14637.8|704
1644196500000|2022-02-07 01:15:00|14662.1|14660.1|14661.6|14659.6|14670.6|14668.6|14658.1|14656.1|623
1644196800000|2022-02-07 01:20:00|14661.7|14659.7|14678.6|14676.6|14685.8|14683.8|14652.3|14650.3|1048
1644197100000|2022-02-07 01:25:00|14677.6|14675.6|14666.9|14664.9|14685.2|14683.2|14660.6|14658.6|635
1644197400000|2022-02-07 01:30:00|14667.1|14665.1|14660.6|14658.6|14670.2|14668.2|14653.9|14651.9|565
1644197700000|2022-02-07 01:35:00|14660.4|14658.4|14678.1|14676.1|14678.9|14676.9|14658.1|14656.1|795
1644198000000|2022-02-07 01:40:00|14678.4|14676.4|14666.7|14664.7|14682.6|14680.6|14658.1|14656.1|889
1644198300000|2022-02-07 01:45:00|14667.1|14665.1|14664.2|14662.2|14668.8|14666.8|14660.6|14658.6|467
1644198600000|2022-02-07 01:50:00|14664.3|14662.3|14665.6|14663.6|14672.7|14670.7|14663.3|14661.3|401
1644198900000|2022-02-07 01:55:00|14665.2|14663.2|14654.9|14652.9|14669.2|14667.2|14647.4|14645.4|661
1644199200000|2022-02-07 02:00:00|14655.3|14653.3|14662.4|14660.4|14669.3|14667.3|14654.9|14652.9|472
1644199500000|2022-02-07 02:05:00|14662.6|14660.6|14663.3|14661.3|14666.4|14664.4|14656.7|14654.7|311
1644199800000|2022-02-07 02:10:00|14663.6|14661.6|14661.2|14659.2|14663.7|14661.7|14640.4|14638.4|921
1644200100000|2022-02-07 02:15:00|14661.1|14659.1|14651.8|14649.8|14667.3|14665.3|14649.3|14647.3|575
1644200400000|2022-02-07 02:20:00|14652.1|14650.1|14654.9|14652.9|14660.3|14658.3|14651.9|14649.9|328
1644200700000|2022-02-07 02:25:00|14654.8|14652.8|14647.9|14645.9|14654.9|14652.9|14646.1|14644.1|296
1644201000000|2022-02-07 02:30:00|14647.8|14645.8|14654.3|14652.3|14655.2|14653.2|14638.7|14636.7|659
1644201300000|2022-02-07 02:35:00|14654.8|14652.8|14626.6|14624.6|14654.9|14652.9|14621.7|14619.7|1385
1644201600000|2022-02-07 02:40:00|14626.7|14624.7|14622.1|14620.1|14631.3|14629.3|14618.2|14616.2|714
1644201900000|2022-02-07 02:45:00|14621.9|14619.9|14625.8|14623.8|14633.7|14631.7|14619.8|14617.8|452
1644202200000|2022-02-07 02:50:00|14625.9|14623.9|14619.3|14617.3|14627.4|14625.4|14618.2|14616.2|426
1644202500000|2022-02-07 02:55:00|14619.2|14617.2|14625.7|14623.7|14631.3|14629.3|14616.2|14614.2|710
1644202800000|2022-02-07 03:00:00|14625.6|14623.6|14628.2|14626.2|14630.7|14628.7|14625.2|14623.2|251
1644203100000|2022-02-07 03:05:00|14628.7|14626.7|14631.4|14629.4|14635.3|14633.3|14626.8|14624.8|547
1644203400000|2022-02-07 03:10:00|14631.3|14629.3|14637.4|14635.4|14637.4|14635.4|14628.6|14626.6|220
1644203700000|2022-02-07 03:15:00|14637.3|14635.3|14638.8|14636.8|14643.2|14641.2|14635.8|14633.8|431
1644204000000|2022-02-07 03:20:00|14639.3|14637.3|14646.1|14644.1|14646.8|14644.8|14634.8|14632.8|361
1644204300000|2022-02-07 03:25:00|14646.6|14644.6|14649.7|14647.7|14657.9|14655.9|14641.9|14639.9|549
1644204600000|2022-02-07 03:30:00|14646.3|14644.3|14644.2|14642.2|14648.7|14646.7|14642.8|14640.8|283
1644204900000|2022-02-07 03:35:00|14644.6|14642.6|14659.9|14657.9|14663.1|14661.1|14644.2|14642.2|528
1644205200000|2022-02-07 03:40:00|14659.8|14657.8|14667.7|14665.7|14676.3|14674.3|14659.8|14657.8|821
1644205500000|2022-02-07 03:45:00|14667.9|14665.9|14665.4|14663.4|14669.6|14667.6|14661.8|14659.8|412
1644205800000|2022-02-07 03:50:00|14665.6|14663.6|14667.3|14665.3|14667.6|14665.6|14662.1|14660.1|244
1644206100000|2022-02-07 03:55:00|14667.4|14665.4|14660.2|14658.2|14668.2|14666.2|14657.6|14655.6|400
1644206400000|2022-02-07 04:00:00|14660.1|14658.1|14674.2|14672.2|14678.3|14676.3|14659.6|14657.6|511
1644206700000|2022-02-07 04:05:00|14674.1|14672.1|14678.1|14676.1|14686.8|14684.8|14674.1|14672.1|591
1644207000000|2022-02-07 04:10:00|14677.9|14675.9|14683.8|14681.8|14684.9|14682.9|14677.4|14675.4|174
1644207300000|2022-02-07 04:15:00|14683.2|14681.2|14699.2|14697.2|14701.6|14699.6|14682.7|14680.7|1082
1644207600000|2022-02-07 04:20:00|14699.1|14697.1|14715.8|14713.8|14722.8|14720.8|14696.9|14694.9|1566
1644207900000|2022-02-07 04:25:00|14715.9|14713.9|14712.3|14710.3|14718.8|14716.8|14708.7|14706.7|424
1644208200000|2022-02-07 04:30:00|14712.4|14710.4|14725.3|14723.3|14729.2|14727.2|14712.4|14710.4|917
1644208500000|2022-02-07 04:35:00|14725.4|14723.4|14720.6|14718.6|14725.9|14723.9|14719.3|14717.3|323
1644208800000|2022-02-07 04:40:00|14720.4|14718.4|14717.6|14715.6|14725.7|14723.7|14716.2|14714.2|324
1644209100000|2022-02-07 04:45:00|14717.7|14715.7|14716.6|14714.6|14720.2|14718.2|14711.4|14709.4|274
1644209400000|2022-02-07 04:50:00|14716.7|14714.7|14708.3|14706.3|14719.6|14717.6|14707.8|14705.8|364
1644209700000|2022-02-07 04:55:00|14708.4|14706.4|14712.8|14710.8|14716.7|14714.7|14708.3|14706.3|389
1644210000000|2022-02-07 05:00:00|14712.9|14710.9|14705.9|14703.9|14716.3|14714.3|14703.9|14701.9|500
1644210300000|2022-02-07 05:05:00|14706.2|14704.2|14716.4|14714.4|14717.2|14715.2|14702.7|14700.7|475
1644210600000|2022-02-07 05:10:00|14717.3|14715.3|14721.8|14719.8|14727.8|14725.8|14716.6|14714.6|549
1644210900000|2022-02-07 05:15:00|14721.9|14719.9|14719.3|14717.3|14726.1|14724.1|14717.1|14715.1|264
1644211200000|2022-02-07 05:20:00|14719.4|14717.4|14711.3|14709.3|14720.3|14718.3|14707.4|14705.4|417
1644211500000|2022-02-07 05:25:00|14711.4|14709.4|14703.6|14701.6|14712.3|14710.3|14700.2|14698.2|434
1644211800000|2022-02-07 05:30:00|14703.4|14701.4|14715.4|14713.4|14716.6|14714.6|14697.9|14695.9|645
1644212100000|2022-02-07 05:35:00|14715.7|14713.7|14712.7|14710.7|14717.6|14715.6|14708.8|14706.8|358
1644212400000|2022-02-07 05:40:00|14711.9|14709.9|14704.9|14702.9|14711.9|14709.9|14698.9|14696.9|379
1644212700000|2022-02-07 05:45:00|14705.1|14703.1|14705.3|14703.3|14707.4|14705.4|14696.8|14694.8|286
1644213000000|2022-02-07 05:50:00|14705.1|14703.1|14710.3|14708.3|14712.7|14710.7|14698.1|14696.1|446
1644213300000|2022-02-07 05:55:00|14710.2|14708.2|14717.3|14715.3|14717.4|14715.4|14705.2|14703.2|359
1644213600000|2022-02-07 06:00:00|14717.2|14715.2|14720.2|14718.2|14724.6|14722.6|14714.6|14712.6|469
1644213900000|2022-02-07 06:05:00|14720.1|14718.1|14718.3|14716.3|14730.8|14728.8|14717.7|14715.7|456
1644214200000|2022-02-07 06:10:00|14718.1|14716.1|14712.7|14710.7|14719.1|14717.1|14706.7|14704.7|332
1644214500000|2022-02-07 06:15:00|14712.6|14710.6|14704.2|14702.2|14714.6|14712.6|14702.4|14700.4|278
1644214800000|2022-02-07 06:20:00|14703.9|14701.9|14708.1|14706.1|14713.8|14711.8|14702.8|14700.8|251
1644215100000|2022-02-07 06:25:00|14708.2|14706.2|14708.8|14706.8|14713.3|14711.3|14702.6|14700.6|292
1644215400000|2022-02-07 06:30:00|14708.7|14706.7|14700.8|14698.8|14718.1|14716.1|14698.1|14696.1|495
1644215700000|2022-02-07 06:35:00|14700.9|14698.9|14692.6|14690.6|14701.1|14699.1|14687.7|14685.7|608
1644216000000|2022-02-07 06:40:00|14692.7|14690.7|14708.7|14706.7|14709.9|14707.9|14689.3|14687.3|445
1644216300000|2022-02-07 06:45:00|14709.1|14707.1|14716.2|14714.2|14718.7|14716.7|14707.6|14705.6|423
1644216600000|2022-02-07 06:50:00|14716.3|14714.3|14716.3|14714.3|14718.6|14716.6|14713.2|14711.2|184
1644216900000|2022-02-07 06:55:00|14716.4|14714.4|14726.1|14724.1|14729.9|14727.9|14715.9|14713.9|430
1644217200000|2022-02-07 07:00:00|14726.2|14724.2|14742.1|14740.1|14750.7|14748.7|14723.7|14721.7|1232
1644217500000|2022-02-07 07:05:00|14742.2|14740.2|14741.4|14739.4|14746.3|14744.3|14734.7|14732.7|536
1644217800000|2022-02-07 07:10:00|14741.3|14739.3|14751.7|14749.7|14758.9|14756.9|14738.4|14736.4|632
1644218100000|2022-02-07 07:15:00|14752.2|14750.2|14737.7|14735.7|14755.9|14753.9|14735.7|14733.7|511
1644218400000|2022-02-07 07:20:00|14737.4|14735.4|14734.3|14732.3|14743.2|14741.2|14732.8|14730.8|448
1644218700000|2022-02-07 07:25:00|14735.3|14733.3|14749.2|14747.2|14749.2|14747.2|14732.9|14730.9|303
1644219000000|2022-02-07 07:30:00|14748.9|14746.9|14741.7|14739.7|14748.9|14746.9|14733.3|14731.3|362
1644219300000|2022-02-07 07:35:00|14741.8|14739.8|14748.3|14746.3|14748.7|14746.7|14737.2|14735.2|253
1644219600000|2022-02-07 07:40:00|14748.4|14746.4|14736.4|14734.4|14752.4|14750.4|14735.7|14733.7|311
1644219900000|2022-02-07 07:45:00|14736.6|14734.6|14735.4|14733.4|14744.8|14742.8|14727.6|14725.6|507
1644220200000|2022-02-07 07:50:00|14735.2|14733.2|14725.3|14723.3|14736.2|14734.2|14717.1|14715.1|563
1644220500000|2022-02-07 07:55:00|14725.4|14723.4|14743.2|14741.2|14743.2|14741.2|14725.4|14723.4|426
1644220800000|2022-02-07 08:00:00|14742.8|14740.8|14727.1|14725.1|14745.2|14743.2|14717.8|14715.8|1429
1644221100000|2022-02-07 08:05:00|14726.9|14724.9|14709.7|14707.7|14739.7|14737.7|14700.6|14698.6|1314
1644221400000|2022-02-07 08:10:00|14709.6|14707.6|14703.7|14701.7|14730.4|14728.4|14701.7|14699.7|993
1644221700000|2022-02-07 08:15:00|14704.7|14702.7|14659.8|14657.8|14705.4|14703.4|14658.8|14656.8|1873
1644222000000|2022-02-07 08:20:00|14660.2|14658.2|14640.1|14638.1|14665.8|14663.8|14637.8|14635.8|1587
1644222300000|2022-02-07 08:25:00|14639.7|14637.7|14642.9|14640.9|14653.7|14651.7|14633.1|14631.1|1324
1644222600000|2022-02-07 08:30:00|14641.8|14639.8|14638.8|14636.8|14658.2|14656.2|14634.9|14632.9|1132
1644222900000|2022-02-07 08:35:00|14638.9|14636.9|14664.2|14662.2|14672.3|14670.3|14632.3|14630.3|1661
1644223200000|2022-02-07 08:40:00|14664.4|14662.4|14663.1|14661.1|14672.6|14670.6|14657.9|14655.9|788
1644223500000|2022-02-07 08:45:00|14662.9|14660.9|14674.9|14672.9|14680.8|14678.8|14659.7|14657.7|821
1644223800000|2022-02-07 08:50:00|14674.8|14672.8|14687.1|14685.1|14690.4|14688.4|14671.2|14669.2|828
1644224100000|2022-02-07 08:55:00|14685.9|14683.9|14678.4|14676.4|14688.1|14686.1|14671.7|14669.7|587
1644224400000|2022-02-07 09:00:00|14678.6|14676.6|14689.3|14687.3|14702.8|14700.8|14667.6|14665.6|1221
1644224700000|2022-02-07 09:05:00|14689.4|14687.4|14683.9|14681.9|14701.3|14699.3|14682.7|14680.7|618
1644225000000|2022-02-07 09:10:00|14684.1|14682.1|14681.8|14679.8|14688.3|14686.3|14661.1|14659.1|983
1644225300000|2022-02-07 09:15:00|14681.9|14679.9|14665.7|14663.7|14691.9|14689.9|14665.6|14663.6|790
1644225600000|2022-02-07 09:20:00|14666.2|14664.2|14665.7|14663.7|14681.9|14679.9|14661.1|14659.1|623
1644225900000|2022-02-07 09:25:00|14665.6|14663.6|14679.7|14677.7|14680.4|14678.4|14664.3|14662.3|491
1644226200000|2022-02-07 09:30:00|14680.7|14678.7|14672.9|14670.9|14690.7|14688.7|14670.7|14668.7|797
1644226500000|2022-02-07 09:35:00|14673.1|14671.1|14669.8|14667.8|14684.2|14682.2|14664.9|14662.9|614
1644226800000|2022-02-07 09:40:00|14669.7|14667.7|14659.3|14657.3|14671.8|14669.8|14650.8|14648.8|984
1644227100000|2022-02-07 09:45:00|14658.7|14656.7|14646.2|14644.2|14668.7|14666.7|14645.9|14643.9|957
1644227400000|2022-02-07 09:50:00|14646.3|14644.3|14659.2|14657.2|14662.2|14660.2|14639.7|14637.7|869
1644227700000|2022-02-07 09:55:00|14658.9|14656.9|14669.8|14667.8|14677.7|14675.7|14658.8|14656.8|560
1644228000000|2022-02-07 10:00:00|14669.1|14667.1|14678.7|14676.7|14684.6|14682.6|14668.8|14666.8|572
1644228300000|2022-02-07 10:05:00|14678.4|14676.4|14671.4|14669.4|14681.4|14679.4|14666.8|14664.8|327
1644228600000|2022-02-07 10:10:00|14671.3|14669.3|14679.3|14677.3|14683.1|14681.1|14665.2|14663.2|417
1644228900000|2022-02-07 10:15:00|14680.1|14678.1|14671.6|14669.6|14681.8|14679.8|14671.2|14669.2|221
1644229200000|2022-02-07 10:20:00|14671.4|14669.4|14668.9|14666.9|14676.6|14674.6|14663.8|14661.8|428
1644229500000|2022-02-07 10:25:00|14669.1|14667.1|14676.1|14674.1|14687.8|14685.8|14666.3|14664.3|375
1644229800000|2022-02-07 10:30:00|14675.9|14673.9|14670.8|14668.8|14683.4|14681.4|14667.7|14665.7|388
1644230100000|2022-02-07 10:35:00|14670.3|14668.3|14674.6|14672.6|14682.4|14680.4|14660.4|14658.4|459
1644230400000|2022-02-07 10:40:00|14674.7|14672.7|14690.9|14688.9|14690.9|14688.9|14671.8|14669.8|528
1644230700000|2022-02-07 10:45:00|14690.6|14688.6|14688.3|14686.3|14699.3|14697.3|14684.1|14682.1|750
1644231000000|2022-02-07 10:50:00|14689.4|14687.4|14679.4|14677.4|14690.3|14688.3|14678.7|14676.7|423
1644231300000|2022-02-07 10:55:00|14679.6|14677.6|14667.3|14665.3|14680.2|14678.2|14663.8|14661.8|557
1644231600000|2022-02-07 11:00:00|14667.2|14665.2|14668.7|14666.7|14675.1|14673.1|14663.7|14661.7|490
1644231900000|2022-02-07 11:05:00|14668.6|14666.6|14667.4|14665.4|14672.2|14670.2|14658.4|14656.4|685
1644232200000|2022-02-07 11:10:00|14667.6|14665.6|14672.3|14670.3|14680.3|14678.3|14659.9|14657.9|550
1644232500000|2022-02-07 11:15:00|14672.7|14670.7|14673.4|14671.4|14681.1|14679.1|14668.3|14666.3|407
1644232800000|2022-02-07 11:20:00|14673.7|14671.7|14679.8|14677.8|14686.3|14684.3|14672.3|14670.3|399
1644233100000|2022-02-07 11:25:00|14680.1|14678.1|14685.6|14683.6|14691.7|14689.7|14680.1|14678.1|425
1644233400000|2022-02-07 11:30:00|14685.7|14683.7|14691.7|14689.7|14694.7|14692.7|14684.6|14682.6|611
1644233700000|2022-02-07 11:35:00|14691.6|14689.6|14698.3|14696.3|14709.4|14707.4|14691.6|14689.6|1011
1644234000000|2022-02-07 11:40:00|14698.2|14696.2|14685.8|14683.8|14698.3|14696.3|14683.8|14681.8|746
1644234300000|2022-02-07 11:45:00|14685.7|14683.7|14689.2|14687.2|14694.6|14692.6|14678.6|14676.6|690
1644234600000|2022-02-07 11:50:00|14689.1|14687.1|14689.2|14687.2|14694.3|14692.3|14680.7|14678.7|324
1644234900000|2022-02-07 11:55:00|14689.3|14687.3|14692.3|14690.3|14702.2|14700.2|14683.2|14681.2|550
1644235200000|2022-02-07 12:00:00|14692.2|14690.2|14716.3|14714.3|14717.4|14715.4|14692.2|14690.2|1300
1644235500000|2022-02-07 12:05:00|14716.1|14714.1|14717.4|14715.4|14720.3|14718.3|14712.8|14710.8|734
1644235800000|2022-02-07 12:10:00|14717.7|14715.7|14724.9|14722.9|14729.1|14727.1|14716.4|14714.4|803
1644236100000|2022-02-07 12:15:00|14724.6|14722.6|14730.8|14728.8|14742.2|14740.2|14724.6|14722.6|1234
1644236400000|2022-02-07 12:20:00|14730.9|14728.9|14722.8|14720.8|14731.7|14729.7|14720.6|14718.6|830
1644236700000|2022-02-07 12:25:00|14722.6|14720.6|14720.9|14718.9|14723.2|14721.2|14711.7|14709.7|690
1644237000000|2022-02-07 12:30:00|14721.2|14719.2|14719.6|14717.6|14728.1|14726.1|14718.7|14716.7|610
1644237300000|2022-02-07 12:35:00|14720.2|14718.2|14719.6|14717.6|14725.4|14723.4|14713.6|14711.6|466
1644237600000|2022-02-07 12:40:00|14719.4|14717.4|14723.7|14721.7|14724.3|14722.3|14717.6|14715.6|297
1644237900000|2022-02-07 12:45:00|14723.8|14721.8|14736.8|14734.8|14740.6|14738.6|14720.3|14718.3|855
1644238200000|2022-02-07 12:50:00|14736.9|14734.9|14737.3|14735.3|14748.9|14746.9|14734.6|14732.6|975
1644238500000|2022-02-07 12:55:00|14737.9|14735.9|14739.9|14737.9|14751.2|14749.2|14735.9|14733.9|777
1644238800000|2022-02-07 13:00:00|14739.8|14737.8|14757.1|14755.1|14757.3|14755.3|14730.1|14728.1|1244
1644239100000|2022-02-07 13:05:00|14757.2|14755.2|14764.3|14762.3|14773.8|14771.8|14749.8|14747.8|1575
1644239400000|2022-02-07 13:10:00|14764.2|14762.2|14764.7|14762.7|14773.9|14771.9|14760.6|14758.6|833
1644239700000|2022-02-07 13:15:00|14763.9|14761.9|14756.6|14754.6|14766.7|14764.7|14755.1|14753.1|751
1644240000000|2022-02-07 13:20:00|14756.4|14754.4|14761.4|14759.4|14773.7|14771.7|14755.4|14753.4|1106
1644240300000|2022-02-07 13:25:00|14761.6|14759.6|14753.3|14751.3|14766.7|14764.7|14750.9|14748.9|815
1644240600000|2022-02-07 13:30:00|14752.4|14750.4|14736.2|14734.2|14753.9|14751.9|14731.8|14729.8|1446
1644240900000|2022-02-07 13:35:00|14736.6|14734.6|14739.6|14737.6|14740.6|14738.6|14723.7|14721.7|1424
1644241200000|2022-02-07 13:40:00|14739.7|14737.7|14734.4|14732.4|14742.9|14740.9|14729.2|14727.2|995
1644241500000|2022-02-07 13:45:00|14734.6|14732.6|14742.7|14740.7|14745.2|14743.2|14729.3|14727.3|851
1644241800000|2022-02-07 13:50:00|14742.8|14740.8|14734.2|14732.2|14747.1|14745.1|14732.7|14730.7|847
1644242100000|2022-02-07 13:55:00|14734.1|14732.1|14743.4|14741.4|14746.1|14744.1|14733.4|14731.4|817
1644242400000|2022-02-07 14:00:00|14743.3|14741.3|14740.9|14738.9|14745.9|14743.9|14738.7|14736.7|590
1644242700000|2022-02-07 14:05:00|14741.2|14739.2|14746.2|14744.2|14748.1|14746.1|14732.2|14730.2|816
1644243000000|2022-02-07 14:10:00|14746.1|14744.1|14728.3|14726.3|14749.8|14747.8|14726.4|14724.4|1349
1644243300000|2022-02-07 14:15:00|14727.1|14725.1|14719.7|14717.7|14729.3|14727.3|14709.4|14707.4|2590
1644243600000|2022-02-07 14:20:00|14719.6|14717.6|14734.6|14732.6|14735.4|14733.4|14716.4|14714.4|1161
1644243900000|2022-02-07 14:25:00|14733.8|14731.8|14722.2|14720.2|14738.3|14736.3|14718.7|14716.7|1879
1644244200000|2022-02-07 14:30:00|14722.1|14721.1|14693.6|14692.6|14739.6|14738.6|14684.9|14683.9|17632
1644244500000|2022-02-07 14:35:00|14694.1|14693.1|14763.6|14762.6|14770.3|14769.3|14692.2|14691.2|12795
1644244800000|2022-02-07 14:40:00|14764.1|14763.1|14777.3|14776.3|14796.6|14795.6|14746.3|14745.3|11952
1644245100000|2022-02-07 14:45:00|14778.8|14777.8|14748.4|14747.4|14790.4|14789.4|14734.7|14733.7|9715
1644245400000|2022-02-07 14:50:00|14748.2|14747.2|14814.8|14813.8|14816.8|14815.8|14747.2|14746.2|11006
1644245700000|2022-02-07 14:55:00|14814.9|14813.9|14794.9|14793.9|14820.6|14819.6|14770.4|14769.4|9240
1644246000000|2022-02-07 15:00:00|14795.6|14794.6|14765.1|14764.1|14804.4|14803.4|14751.6|14750.6|8619
1644246300000|2022-02-07 15:05:00|14766.1|14765.1|14785.1|14784.1|14798.1|14797.1|14755.6|14754.6|7137
1644246600000|2022-02-07 15:10:00|14784.5|14783.5|14725.2|14724.2|14792.3|14791.3|14718.7|14717.7|8905
1644246900000|2022-02-07 15:15:00|14724.7|14723.7|14712.5|14711.5|14740.5|14739.5|14701.1|14700.1|7969
1644247200000|2022-02-07 15:20:00|14712.2|14711.2|14745.1|14744.1|14755|14754|14702.7|14701.7|7305
1644247500000|2022-02-07 15:25:00|14745|14744|14750.6|14749.6|14771.3|14770.3|14732.1|14731.1|5630
1644247800000|2022-02-07 15:30:00|14750.5|14749.5|14773.5|14772.5|14781.3|14780.3|14729.5|14728.5|6250
1644248100000|2022-02-07 15:35:00|14773.7|14772.7|14761.2|14760.2|14782.8|14781.8|14751.2|14750.2|5085
1644248400000|2022-02-07 15:40:00|14760.2|14759.2|14724.5|14723.5|14762.1|14761.1|14709.6|14708.6|7473
1644248700000|2022-02-07 15:45:00|14724.8|14723.8|14718|14717|14743.6|14742.6|14705.6|14704.6|5893
1644249000000|2022-02-07 15:50:00|14717.8|14716.8|14726.3|14725.3|14750.3|14749.3|14709.5|14708.5|4875
1644249300000|2022-02-07 15:55:00|14726.7|14725.7|14736.5|14735.5|14745.7|14744.7|14714.5|14713.5|4306
1644249600000|2022-02-07 16:00:00|14736.8|14735.8|14723.5|14722.5|14758|14757|14712|14711|5667
1644249900000|2022-02-07 16:05:00|14723.7|14722.7|14686|14685|14736|14735|14677.6|14676.6|6533
1644250200000|2022-02-07 16:10:00|14685.8|14684.8|14703.2|14702.2|14707.5|14706.5|14683.6|14682.6|4926
1644250500000|2022-02-07 16:15:00|14703.7|14702.7|14684.7|14683.7|14705.3|14704.3|14666.8|14665.8|4955
1644250800000|2022-02-07 16:20:00|14684.6|14683.6|14673.7|14672.7|14691.8|14690.8|14660.8|14659.8|4707
1644251100000|2022-02-07 16:25:00|14673.6|14672.6|14683.5|14682.5|14705.6|14704.6|14673.5|14672.5|6102
1644251400000|2022-02-07 16:30:00|14683.6|14682.6|14658.5|14657.5|14684.6|14683.6|14647.5|14646.5|5473
1644251700000|2022-02-07 16:35:00|14659.2|14658.2|14619.5|14618.5|14663.7|14662.7|14612.3|14611.3|7529
1644252000000|2022-02-07 16:40:00|14619.6|14618.6|14592.1|14591.1|14624.5|14623.5|14585.5|14584.5|6699
1644252300000|2022-02-07 16:45:00|14591.7|14590.7|14607|14606|14609.8|14608.8|14583|14582|6190
1644252600000|2022-02-07 16:50:00|14607.1|14606.1|14604.3|14603.3|14616|14615|14590.1|14589.1|4885
1644252900000|2022-02-07 16:55:00|14604.5|14603.5|14624.8|14623.8|14630.8|14629.8|14597.5|14596.5|4110
1644253200000|2022-02-07 17:00:00|14624.7|14623.7|14631.7|14630.7|14637.8|14636.8|14602.6|14601.6|4717
1644253500000|2022-02-07 17:05:00|14631.8|14630.8|14608.5|14607.5|14634.8|14633.8|14604.7|14603.7|3544
1644253800000|2022-02-07 17:10:00|14608.7|14607.7|14616.7|14615.7|14626.8|14625.8|14605|14604|3409
1644254100000|2022-02-07 17:15:00|14616.5|14615.5|14627.2|14626.2|14642.8|14641.8|14608|14607|3751
1644254400000|2022-02-07 17:20:00|14627.1|14626.1|14640.3|14639.3|14647.3|14646.3|14621.7|14620.7|3454
1644254700000|2022-02-07 17:25:00|14640.5|14639.5|14605.7|14604.7|14647.6|14646.6|14602.3|14601.3|3823
1644255000000|2022-02-07 17:30:00|14606.2|14605.2|14615.3|14614.3|14623.2|14622.2|14588.2|14587.2|4401
1644255300000|2022-02-07 17:35:00|14615|14614|14584.2|14583.2|14623.5|14622.5|14569.8|14568.8|5278
1644255600000|2022-02-07 17:40:00|14584|14583|14605|14604|14611.6|14610.6|14584|14583|3407
1644255900000|2022-02-07 17:45:00|14604.6|14603.6|14616.5|14615.5|14630.8|14629.8|14597.4|14596.4|3614
1644256200000|2022-02-07 17:50:00|14615.8|14614.8|14608.9|14607.9|14626.4|14625.4|14607.5|14606.5|2738
1644256500000|2022-02-07 17:55:00|14608.8|14607.8|14609|14608|14625|14624|14601.4|14600.4|2609
1644256800000|2022-02-07 18:00:00|14608.9|14607.9|14636.4|14635.4|14649.8|14648.8|14600.5|14599.5|3743
1644257100000|2022-02-07 18:05:00|14636.3|14635.3|14653.8|14652.8|14658.6|14657.6|14630.1|14629.1|3253
1644257400000|2022-02-07 18:10:00|14654|14653|14665.1|14664.1|14678.9|14677.9|14643.9|14642.9|4970
1644257700000|2022-02-07 18:15:00|14665|14664|14659|14658|14668|14667|14647.8|14646.8|2790
1644258000000|2022-02-07 18:20:00|14659.1|14658.1|14658|14657|14671.6|14670.6|14649.4|14648.4|2783
1644258300000|2022-02-07 18:25:00|14657.3|14656.3|14671.6|14670.6|14679|14678|14653.1|14652.1|2769
1644258600000|2022-02-07 18:30:00|14671.8|14670.8|14664.8|14663.8|14683.8|14682.8|14658.8|14657.8|3051
1644258900000|2022-02-07 18:35:00|14664.9|14663.9|14673|14672|14678.5|14677.5|14658.3|14657.3|2325
1644259200000|2022-02-07 18:40:00|14672.9|14671.9|14671.6|14670.6|14680.6|14679.6|14668.8|14667.8|1842
1644259500000|2022-02-07 18:45:00|14672.4|14671.4|14651.8|14650.8|14678.1|14677.1|14642.5|14641.5|3330
1644259800000|2022-02-07 18:50:00|14652.3|14651.3|14654|14653|14665.1|14664.1|14644.5|14643.5|2697
1644260100000|2022-02-07 18:55:00|14654.5|14653.5|14681.9|14680.9|14689.4|14688.4|14653.3|14652.3|3717
1644260400000|2022-02-07 19:00:00|14682.3|14681.3|14676.5|14675.5|14687.1|14686.1|14669.3|14668.3|2718
1644260700000|2022-02-07 19:05:00|14676.8|14675.8|14653|14652|14677.6|14676.6|14648.9|14647.9|2774
1644261000000|2022-02-07 19:10:00|14652.8|14651.8|14652.3|14651.3|14665.6|14664.6|14651.5|14650.5|1618
1644261300000|2022-02-07 19:15:00|14652.4|14651.4|14661.9|14660.9|14678.3|14677.3|14647.1|14646.1|2955
1644261600000|2022-02-07 19:20:00|14662|14661|14658.8|14657.8|14672.3|14671.3|14651|14650|2061
1644261900000|2022-02-07 19:25:00|14658.3|14657.3|14705.8|14704.8|14705.9|14704.9|14655.9|14654.9|4201
1644262200000|2022-02-07 19:30:00|14705.6|14704.6|14704.1|14703.1|14714.4|14713.4|14694.1|14693.1|4045
1644262500000|2022-02-07 19:35:00|14704|14703|14696.5|14695.5|14716.4|14715.4|14687.9|14686.9|3432
1644262800000|2022-02-07 19:40:00|14696.8|14695.8|14716.3|14715.3|14721.9|14720.9|14689.8|14688.8|3053
1644263100000|2022-02-07 19:45:00|14716.1|14715.1|14700.6|14699.6|14720.8|14719.8|14698.1|14697.1|2714
1644263400000|2022-02-07 19:50:00|14699.9|14698.9|14699.6|14698.6|14703.1|14702.1|14682|14681|2649
1644263700000|2022-02-07 19:55:00|14699.8|14698.8|14693.5|14692.5|14708.1|14707.1|14689.6|14688.6|3090
1644264000000|2022-02-07 20:00:00|14693.4|14692.4|14710|14709|14710.5|14709.5|14674.6|14673.6|4923
1644264300000|2022-02-07 20:05:00|14709.8|14708.8|14706.5|14705.5|14714.6|14713.6|14685.3|14684.3|3459
1644264600000|2022-02-07 20:10:00|14706.3|14705.3|14739.4|14738.4|14739.9|14738.9|14698.9|14697.9|5061
1644264900000|2022-02-07 20:15:00|14739.1|14738.1|14713.5|14712.5|14741.4|14740.4|14713.3|14712.3|2643
1644265200000|2022-02-07 20:20:00|14713.3|14712.3|14688.8|14687.8|14720.4|14719.4|14682.9|14681.9|3595
1644265500000|2022-02-07 20:25:00|14689|14688|14653.4|14652.4|14698|14697|14643.4|14642.4|5419
1644265800000|2022-02-07 20:30:00|14653.3|14652.3|14654.2|14653.2|14667.3|14666.3|14644.2|14643.2|4996
1644266100000|2022-02-07 20:35:00|14654.5|14653.5|14607.3|14606.3|14665.5|14664.5|14605.2|14604.2|7888
1644266400000|2022-02-07 20:40:00|14607|14606|14598|14597|14615.7|14614.7|14589.7|14588.7|6450
1644266700000|2022-02-07 20:45:00|14597.8|14596.8|14573.9|14572.9|14599.7|14598.7|14571.2|14570.2|6498
1644267000000|2022-02-07 20:50:00|14574|14573|14535.8|14534.8|14602.2|14601.2|14528.5|14527.5|11109
1644267300000|2022-02-07 20:55:00|14535.3|14534.3|14578.7|14577.7|14583|14582|14524.7|14523.7|15674
1644267600000|2022-02-07 21:00:00|14579.2|14577.2|14604.9|14602.9|14607.5|14605.5|14578|14576|6963
1644267900000|2022-02-07 21:05:00|14604.8|14602.8|14601.8|14599.8|14606.8|14604.8|14599.7|14597.7|1686
1644268200000|2022-02-07 21:10:00|14602.5|14600.5|14606.2|14604.2|14609.7|14607.7|14600.9|14598.9|1293
1644268500000|2022-02-07 21:15:00|14606.4|14604.4|14602.4|14600.4|14608.2|14606.2|14599.7|14597.7|581
1644268800000|2022-02-07 21:20:00|14602.7|14600.7|14604.9|14602.9|14605.9|14603.9|14602.2|14600.2|268
1644269100000|2022-02-07 21:25:00|14604.4|14602.4|14607.8|14605.8|14609.2|14607.2|14603.5|14601.5|565
1644269400000|2022-02-07 21:30:00|14607.7|14605.7|14610|14608|14611.8|14609.8|14604.9|14602.9|411
1644269700000|2022-02-07 21:35:00|14610.3|14608.3|14613.9|14611.9|14616.5|14614.5|14608.9|14606.9|642
1644270000000|2022-02-07 21:40:00|14614.4|14612.4|14613.2|14611.2|14615.3|14613.3|14610.7|14608.7|216
1644270300000|2022-02-07 21:45:00|14613.5|14611.5|14614.3|14612.3|14614.7|14612.7|14609.8|14607.8|292
1644270600000|2022-02-07 21:50:00|14614.2|14612.2|14621|14619|14621|14619|14612.4|14610.4|457
1644270900000|2022-02-07 21:55:00|14620.7|14618.7|14616.9|14611.9|14621.8|14619.8|14613.4|14611.4|354
1644271200000|2022-02-07 22:00:00|14616.7|14611.7|14614.2|14609.2|14616.7|14611.7|14613.9|14608.9|0
1644271500000|2022-02-07 22:05:00|14614.6|14609.6|14616.4|14611.4|14616.4|14611.4|14612.7|14607.7|0
1644271800000|2022-02-07 22:10:00|14616.7|14611.7|14614.5|14609.5|14617.4|14612.4|14614.1|14609.1|0
1644272100000|2022-02-07 22:15:00|14614.4|14609.4|14609.3|14604.3|14614.5|14609.5|14608.2|14603.2|0
1644272400000|2022-02-07 22:20:00|14609.6|14604.6|14611.1|14606.1|14612.3|14607.3|14609.5|14604.5|0
1644272700000|2022-02-07 22:25:00|14611|14606|14612.7|14607.7|14612.9|14607.9|14610.7|14605.7|0
1644273000000|2022-02-07 22:30:00|14612.6|14607.6|14612.7|14607.7|14614|14609|14611.7|14606.7|0
1644273300000|2022-02-07 22:35:00|14611.7|14606.7|14612.1|14607.1|14612.7|14607.7|14611.7|14606.7|0
1644273600000|2022-02-07 22:40:00|14612|14607|14611.7|14606.7|14612|14607|14610.9|14605.9|0
1644273900000|2022-02-07 22:45:00|14611.8|14606.8|14613.8|14608.8|14614.2|14609.2|14611.8|14606.8|0
1644274200000|2022-02-07 22:50:00|14613.7|14608.7|14613.9|14608.9|14615.4|14610.4|14613.6|14608.6|0
1644274500000|2022-02-07 22:55:00|14613.8|14608.8|14613.6|14608.6|14613.9|14608.9|14613|14608|0
1644274800000|2022-02-07 23:00:00|14613.4|14611.4|14609.7|14607.7|14620.7|14618.7|14603.4|14601.4|398
1644275100000|2022-02-07 23:05:00|14609.8|14607.8|14601.3|14599.3|14609.9|14607.9|14599.7|14597.7|225
1644275400000|2022-02-07 23:10:00|14602.4|14600.4|14606.7|14604.7|14607.7|14605.7|14600.8|14598.8|249
1644275700000|2022-02-07 23:15:00|14606.8|14604.8|14612.5|14610.5|14613|14611|14605.8|14603.8|174
1644276000000|2022-02-07 23:20:00|14612.7|14610.7|14624.9|14622.9|14627.3|14625.3|14610.8|14608.8|642
1644276300000|2022-02-07 23:25:00|14625.7|14623.7|14622.2|14620.2|14625.9|14623.9|14620.2|14618.2|387
1644276600000|2022-02-07 23:30:00|14622.9|14620.9|14615.9|14613.9|14626.8|14624.8|14614.9|14612.9|369
1644276900000|2022-02-07 23:35:00|14615.8|14613.8|14618.5|14616.5|14621.9|14619.9|14614.5|14612.5|265
1644277200000|2022-02-07 23:40:00|14618.7|14616.7|14621.3|14619.3|14623|14621|14618.2|14616.2|174
1644277500000|2022-02-07 23:45:00|14621.4|14619.4|14625.5|14623.5|14628.8|14626.8|14620.4|14618.4|346
1644277800000|2022-02-07 23:50:00|14625.8|14623.8|14621.9|14619.9|14627.5|14625.5|14621|14619|272
1644278100000|2022-02-07 23:55:00|14621.7|14619.7|14624.5|14622.5|14626.5|14624.5|14618.7|14616.7|319
1644278400000|2022-02-08 00:00:00|14624.4|14622.4|14630.9|14628.9|14635.2|14633.2|14624.4|14622.4|676
1644278700000|2022-02-08 00:05:00|14631|14629|14625.5|14623.5|14632|14630|14623.8|14621.8|215
1644279000000|2022-02-08 00:10:00|14625.3|14623.3|14621.9|14619.9|14627.2|14625.2|14619.3|14617.3|237
1644279300000|2022-02-08 00:15:00|14621.8|14619.8|14627.9|14625.9|14628.9|14626.9|14621.7|14619.7|307
1644279600000|2022-02-08 00:20:00|14627.8|14625.8|14603.2|14601.2|14629|14627|14600.7|14598.7|873
1644279900000|2022-02-08 00:25:00|14603.5|14601.5|14608.4|14606.4|14611.2|14609.2|14601.9|14599.9|485
1644280200000|2022-02-08 00:30:00|14608.3|14606.3|14612.8|14610.8|14615.3|14613.3|14608.3|14606.3|306
1644280500000|2022-02-08 00:35:00|14613.7|14611.7|14612|14610|14615|14613|14606.8|14604.8|322
1644280800000|2022-02-08 00:40:00|14612.2|14610.2|14614.9|14612.9|14614.9|14612.9|14608.8|14606.8|204
1644281100000|2022-02-08 00:45:00|14615.2|14613.2|14621.7|14619.7|14623.2|14621.2|14611.9|14609.9|299
1644281400000|2022-02-08 00:50:00|14622.3|14620.3|14616.7|14614.7|14622.3|14620.3|14615.3|14613.3|241
1644281700000|2022-02-08 00:55:00|14616.9|14614.9|14617.3|14615.3|14619.8|14617.8|14612.8|14610.8|272
1644282000000|2022-02-08 01:00:00|14617.2|14615.2|14609.9|14607.9|14617.3|14615.3|14605.2|14603.2|355
1644282300000|2022-02-08 01:05:00|14610|14608|14603.3|14601.3|14611.3|14609.3|14603.3|14601.3|298
1644282600000|2022-02-08 01:10:00|14603.2|14601.2|14607.2|14605.2|14607.9|14605.9|14595.2|14593.2|757
1644282900000|2022-02-08 01:15:00|14607|14605|14608.8|14606.8|14609.5|14607.5|14604.8|14602.8|192
1644283200000|2022-02-08 01:20:00|14608.7|14606.7|14602.7|14600.7|14611.2|14609.2|14602.7|14600.7|242
1644283500000|2022-02-08 01:25:00|14602.5|14600.5|14595.3|14593.3|14603|14601|14585.4|14583.4|823
1644283800000|2022-02-08 01:30:00|14595.2|14593.2|14587.4|14585.4|14595.2|14593.2|14583.8|14581.8|442
1644284100000|2022-02-08 01:35:00|14587.5|14585.5|14600.4|14598.4|14600.7|14598.7|14587.2|14585.2|399
1644284400000|2022-02-08 01:40:00|14600.5|14598.5|14597.3|14595.3|14610.7|14608.7|14597.3|14595.3|655
1644284700000|2022-02-08 01:45:00|14597.5|14595.5|14589|14587|14598.2|14596.2|14584.5|14582.5|433
1644285000000|2022-02-08 01:50:00|14588.9|14586.9|14586.3|14584.3|14591.2|14589.2|14578.5|14576.5|628
1644285300000|2022-02-08 01:55:00|14586.4|14584.4|14586.7|14584.7|14589.7|14587.7|14582.2|14580.2|323
1644285600000|2022-02-08 02:00:00|14587.3|14585.3|14580.7|14578.7|14596|14594|14579.4|14577.4|668
1644285900000|2022-02-08 02:05:00|14580.8|14578.8|14584.7|14582.7|14585.9|14583.9|14574.5|14572.5|742
1644286200000|2022-02-08 02:10:00|14584.8|14582.8|14583.7|14581.7|14584.8|14582.8|14576.8|14574.8|352
1644286500000|2022-02-08 02:15:00|14583.5|14581.5|14576.5|14574.5|14583.9|14581.9|14576|14574|278
1644286800000|2022-02-08 02:20:00|14576.7|14574.7|14594.7|14592.7|14599.3|14597.3|14571.3|14569.3|1144
1644287100000|2022-02-08 02:25:00|14595|14593|14599.8|14597.8|14601|14599|14592.8|14590.8|321
1644287400000|2022-02-08 02:30:00|14600|14598|14594|14592|14600.2|14598.2|14592.3|14590.3|301
1644287700000|2022-02-08 02:35:00|14594.2|14592.2|14598.2|14596.2|14598.2|14596.2|14591.4|14589.4|222
1644288000000|2022-02-08 02:40:00|14597.7|14595.7|14601.4|14599.4|14603.8|14601.8|14595.3|14593.3|374
1644288300000|2022-02-08 02:45:00|14601.5|14599.5|14604.9|14602.9|14609.2|14607.2|14600.5|14598.5|410
1644288600000|2022-02-08 02:50:00|14604.8|14602.8|14603.2|14601.2|14606|14604|14601.7|14599.7|296
1644288900000|2022-02-08 02:55:00|14603|14601|14602.3|14600.3|14606|14604|14601.9|14599.9|177
1644289200000|2022-02-08 03:00:00|14602.9|14600.9|14599.5|14597.5|14605.5|14603.5|14594.3|14592.3|373
1644289500000|2022-02-08 03:05:00|14599|14597|14593.7|14591.7|14601.2|14599.2|14592.2|14590.2|191
1644289800000|2022-02-08 03:10:00|14593.5|14591.5|14593.7|14591.7|14597.2|14595.2|14591.7|14589.7|223
1644290100000|2022-02-08 03:15:00|14593.9|14591.9|14596.7|14594.7|14601|14599|14593.9|14591.9|168
1644290400000|2022-02-08 03:20:00|14596.5|14594.5|14600.4|14598.4|14601.9|14599.9|14594.9|14592.9|287
1644290700000|2022-02-08 03:25:00|14600.3|14598.3|14607.4|14605.4|14608.4|14606.4|14597.8|14595.8|331
1644291000000|2022-02-08 03:30:00|14607.3|14605.3|14606.8|14604.8|14611.5|14609.5|14605.3|14603.3|300
1644291300000|2022-02-08 03:35:00|14607.2|14605.2|14610.3|14608.3|14614.7|14612.7|14606.9|14604.9|310
1644291600000|2022-02-08 03:40:00|14610.2|14608.2|14606.5|14604.5|14610.9|14608.9|14605.7|14603.7|136
1644291900000|2022-02-08 03:45:00|14606.7|14604.7|14597.2|14595.2|14606.9|14604.9|14592|14590|585
1644292200000|2022-02-08 03:50:00|14597|14595|14588.3|14586.3|14597.7|14595.7|14588.3|14586.3|367
1644292500000|2022-02-08 03:55:00|14587.8|14585.8|14595.7|14593.7|14599.8|14597.8|14587.3|14585.3|571
1644292800000|2022-02-08 04:00:00|14596.2|14594.2|14598.8|14596.8|14602.2|14600.2|14593.3|14591.3|545
1644293100000|2022-02-08 04:05:00|14598.9|14596.9|14597.2|14595.2|14603.2|14601.2|14593.9|14591.9|406
1644293400000|2022-02-08 04:10:00|14597|14595|14597.8|14595.8|14599.2|14597.2|14594|14592|157
1644293700000|2022-02-08 04:15:00|14597.9|14595.9|14596.3|14594.3|14600.9|14598.9|14595.3|14593.3|210
1644294000000|2022-02-08 04:20:00|14596.2|14594.2|14590|14588|14597.2|14595.2|14588.3|14586.3|373
1644294300000|2022-02-08 04:25:00|14590.2|14588.2|14589.9|14587.9|14594.8|14592.8|14587.4|14585.4|373
1644294600000|2022-02-08 04:30:00|14590.2|14588.2|14592.8|14590.8|14594.3|14592.3|14589.2|14587.2|95
1644294900000|2022-02-08 04:35:00|14592.9|14590.9|14590.5|14588.5|14595.4|14593.4|14590.2|14588.2|242
1644295200000|2022-02-08 04:40:00|14590.9|14588.9|14590.9|14588.9|14597|14595|14589.5|14587.5|196
1644295500000|2022-02-08 04:45:00|14590.5|14588.5|14595.7|14593.7|14597.4|14595.4|14589.7|14587.7|208
1644295800000|2022-02-08 04:50:00|14595.8|14593.8|14588.9|14586.9|14596.8|14594.8|14586.7|14584.7|270
1644296100000|2022-02-08 04:55:00|14589|14587|14590.8|14588.8|14592.7|14590.7|14586|14584|275
1644296400000|2022-02-08 05:00:00|14590.7|14588.7|14583.4|14581.4|14593.3|14591.3|14580.9|14578.9|379
1644296700000|2022-02-08 05:05:00|14582.9|14580.9|14590.3|14588.3|14591.7|14589.7|14580.3|14578.3|260
1644297000000|2022-02-08 05:10:00|14590.4|14588.4|14586.4|14584.4|14590.8|14588.8|14584.4|14582.4|175
1644297300000|2022-02-08 05:15:00|14586.7|14584.7|14577|14575|14586.8|14584.8|14575.4|14573.4|380
1644297600000|2022-02-08 05:20:00|14577.2|14575.2|14570.8|14568.8|14578.8|14576.8|14569.5|14567.5|487
1644297900000|2022-02-08 05:25:00|14570.5|14568.5|14570.4|14568.4|14573|14571|14561.5|14559.5|731
1644298200000|2022-02-08 05:30:00|14570.3|14568.3|14559.5|14557.5|14570.3|14568.3|14559.3|14557.3|744
1644298500000|2022-02-08 05:35:00|14559.7|14557.7|14554.8|14552.8|14560.2|14558.2|14550.8|14548.8|676
1644298800000|2022-02-08 05:40:00|14554.9|14552.9|14556.8|14554.8|14559.2|14557.2|14552.9|14550.9|305
1644299100000|2022-02-08 05:45:00|14556.7|14554.7|14560.7|14558.7|14562.7|14560.7|14554|14552|440
1644299400000|2022-02-08 05:50:00|14560.8|14558.8|14565.3|14563.3|14566.5|14564.5|14560.3|14558.3|391
1644299700000|2022-02-08 05:55:00|14565.7|14563.7|14568.5|14566.5|14573|14571|14564.5|14562.5|469
1644300000000|2022-02-08 06:00:00|14567.8|14565.8|14571.2|14569.2|14572.2|14570.2|14556|14554|536
1644300300000|2022-02-08 06:05:00|14571.3|14569.3|14575.2|14573.2|14577.7|14575.7|14568.7|14566.7|466
1644300600000|2022-02-08 06:10:00|14575|14573|14579.8|14577.8|14586.5|14584.5|14574.9|14572.9|556
1644300900000|2022-02-08 06:15:00|14580|14578|14581.4|14579.4|14585.5|14583.5|14577.7|14575.7|242
1644301200000|2022-02-08 06:20:00|14581|14579|14577.3|14575.3|14585.9|14583.9|14573.5|14571.5|248
1644301500000|2022-02-08 06:25:00|14577.2|14575.2|14585.4|14583.4|14587.8|14585.8|14576.7|14574.7|191
1644301800000|2022-02-08 06:30:00|14585.5|14583.5|14587.5|14585.5|14592.9|14590.9|14580.2|14578.2|360
1644302100000|2022-02-08 06:35:00|14587.4|14585.4|14588.5|14586.5|14594|14592|14586.8|14584.8|322
1644302400000|2022-02-08 06:40:00|14587.8|14585.8|14591.3|14589.3|14592.4|14590.4|14585.7|14583.7|258
1644302700000|2022-02-08 06:45:00|14591.8|14589.8|14584.5|14582.5|14595.8|14593.8|14584|14582|327
1644303000000|2022-02-08 06:50:00|14584|14582|14585|14583|14589.7|14587.7|14580|14578|290
1644303300000|2022-02-08 06:55:00|14585.2|14583.2|14582.2|14580.2|14589|14587|14578.2|14576.2|207
1644303600000|2022-02-08 07:00:00|14582|14580|14575.5|14573.5|14588.5|14586.5|14572|14570|719
1644303900000|2022-02-08 07:05:00|14575.3|14573.3|14588.7|14586.7|14593.7|14591.7|14574.5|14572.5|464
1644304200000|2022-02-08 07:10:00|14588.9|14586.9|14607.2|14605.2|14609.7|14607.7|14588.7|14586.7|874
1644304500000|2022-02-08 07:15:00|14606.7|14604.7|14602.9|14600.9|14607.7|14605.7|14598.2|14596.2|300
1644304800000|2022-02-08 07:20:00|14603|14601|14594.8|14592.8|14609.9|14607.9|14590.9|14588.9|516
1644305100000|2022-02-08 07:25:00|14594.7|14592.7|14585|14583|14595.2|14593.2|14584|14582|427
1644305400000|2022-02-08 07:30:00|14585.2|14583.2|14572.7|14570.7|14585.9|14583.9|14563.4|14561.4|883
1644305700000|2022-02-08 07:35:00|14572.8|14570.8|14564.4|14562.4|14574|14572|14559.2|14557.2|592
1644306000000|2022-02-08 07:40:00|14564.8|14562.8|14566|14564|14571.2|14569.2|14559|14557|496
1644306300000|2022-02-08 07:45:00|14566.2|14564.2|14562.8|14560.8|14573.9|14571.9|14553|14551|680
1644306600000|2022-02-08 07:50:00|14562.7|14560.7|14577.9|14575.9|14578.3|14576.3|14562|14560|570
1644306900000|2022-02-08 07:55:00|14578|14576|14571.4|14569.4|14581.5|14579.5|14568.9|14566.9|479
1644307200000|2022-02-08 08:00:00|14570.8|14568.8|14585.5|14583.5|14591.8|14589.8|14556.8|14554.8|1745
1644307500000|2022-02-08 08:05:00|14585.7|14583.7|14570|14568|14588.5|14586.5|14567.5|14565.5|1060
1644307800000|2022-02-08 08:10:00|14570.4|14568.4|14578.3|14576.3|14583.3|14581.3|14569.3|14567.3|849
1644308100000|2022-02-08 08:15:00|14578.5|14576.5|14572.8|14570.8|14589.4|14587.4|14566.8|14564.8|1018
1644308400000|2022-02-08 08:20:00|14572.9|14570.9|14594.8|14592.8|14602.5|14600.5|14572.9|14570.9|1024
1644308700000|2022-02-08 08:25:00|14594.7|14592.7|14598.7|14596.7|14601.3|14599.3|14586.3|14584.3|951
1644309000000|2022-02-08 08:30:00|14598.2|14596.2|14590.2|14588.2|14607.4|14605.4|14585.2|14583.2|917
1644309300000|2022-02-08 08:35:00|14589.7|14587.7|14598.4|14596.4|14603.8|14601.8|14585.3|14583.3|635
1644309600000|2022-02-08 08:40:00|14598.2|14596.2|14584.2|14582.2|14605.9|14603.9|14582.4|14580.4|825
1644309900000|2022-02-08 08:45:00|14584|14582|14615.3|14613.3|14616.2|14614.2|14583.3|14581.3|1006
1644310200000|2022-02-08 08:50:00|14615.4|14613.4|14598.9|14596.9|14615.4|14613.4|14593|14591|847
1644310500000|2022-02-08 08:55:00|14599|14597|14597.5|14595.5|14605.5|14603.5|14590.3|14588.3|408
1644310800000|2022-02-08 09:00:00|14597.4|14595.4|14608.7|14606.7|14612.2|14610.2|14597|14595|745
1644311100000|2022-02-08 09:05:00|14608.8|14606.8|14607.9|14605.9|14612.4|14610.4|14600|14598|634
1644311400000|2022-02-08 09:10:00|14607.4|14605.4|14604.5|14602.5|14611|14609|14601.8|14599.8|494
1644311700000|2022-02-08 09:15:00|14604.7|14602.7|14617.2|14615.2|14622.5|14620.5|14604.4|14602.4|767
1644312000000|2022-02-08 09:20:00|14615.9|14613.9|14619|14617|14625.5|14623.5|14611.9|14609.9|693
1644312300000|2022-02-08 09:25:00|14619.2|14617.2|14604.9|14602.9|14624|14622|14603.9|14601.9|669
1644312600000|2022-02-08 09:30:00|14604.8|14602.8|14601.7|14599.7|14611.2|14609.2|14599.2|14597.2|642
1644312900000|2022-02-08 09:35:00|14601.8|14599.8|14602.9|14600.9|14604.8|14602.8|14597.7|14595.7|353
1644313200000|2022-02-08 09:40:00|14602.4|14600.4|14594|14592|14608|14606|14589.8|14587.8|551
1644313500000|2022-02-08 09:45:00|14594.2|14592.2|14593.7|14591.7|14598.5|14596.5|14590.3|14588.3|452
1644313800000|2022-02-08 09:50:00|14593.2|14591.2|14593.7|14591.7|14631.8|14629.8|14590.8|14588.8|2668
1644314100000|2022-02-08 09:55:00|14593.5|14591.5|14582.9|14580.9|14594.5|14592.5|14575.4|14573.4|1269
1644314400000|2022-02-08 10:00:00|14582.8|14580.8|14570.3|14568.3|14582.8|14580.8|14565.8|14563.8|1179
1644314700000|2022-02-08 10:05:00|14570.2|14568.2|14578.4|14576.4|14578.5|14576.5|14569.8|14567.8|596
1644315000000|2022-02-08 10:10:00|14578.5|14576.5|14569.4|14567.4|14580.3|14578.3|14568.8|14566.8|421
1644315300000|2022-02-08 10:15:00|14569.5|14567.5|14563.8|14561.8|14572.7|14570.7|14555|14553|967
1644315600000|2022-02-08 10:20:00|14563.9|14561.9|14558.4|14556.4|14569.4|14567.4|14556.8|14554.8|763
1644315900000|2022-02-08 10:25:00|14558.5|14556.5|14576.5|14574.5|14580.3|14578.3|14558.2|14556.2|676
1644316200000|2022-02-08 10:30:00|14576.4|14574.4|14585.9|14583.9|14590.8|14588.8|14576|14574|933
1644316500000|2022-02-08 10:35:00|14586|14584|14584.7|14582.7|14588.2|14586.2|14582|14580|354
1644316800000|2022-02-08 10:40:00|14584.8|14582.8|14585.9|14583.9|14590|14588|14581.5|14579.5|464
1644317100000|2022-02-08 10:45:00|14586.3|14584.3|14595|14593|14595.7|14593.7|14585.3|14583.3|453
1644317400000|2022-02-08 10:50:00|14595.2|14593.2|14580.7|14578.7|14599.5|14597.5|14579.2|14577.2|595
1644317700000|2022-02-08 10:55:00|14580.5|14578.5|14584.5|14582.5|14586.9|14584.9|14579.8|14577.8|270
1644318000000|2022-02-08 11:00:00|14584.7|14582.7|14584.8|14582.8|14588.9|14586.9|14562.2|14560.2|1122
1644318300000|2022-02-08 11:05:00|14584.2|14582.2|14573.3|14571.3|14593.2|14591.2|14572.2|14570.2|923
1644318600000|2022-02-08 11:10:00|14573.4|14571.4|14570.9|14568.9|14577.5|14575.5|14565.8|14563.8|757
1644318900000|2022-02-08 11:15:00|14570.8|14568.8|14569.2|14567.2|14577.8|14575.8|14562.2|14560.2|513
1644319200000|2022-02-08 11:20:00|14569.3|14567.3|14560.8|14558.8|14572.7|14570.7|14558.5|14556.5|745
1644319500000|2022-02-08 11:25:00|14560.5|14558.5|14557.8|14555.8|14560.7|14558.7|14548.4|14546.4|1206
1644319800000|2022-02-08 11:30:00|14557|14555|14563.4|14561.4|14572.2|14570.2|14555.5|14553.5|912
1644320100000|2022-02-08 11:35:00|14563.5|14561.5|14536.2|14534.2|14567.7|14565.7|14532.8|14530.8|1438
1644320400000|2022-02-08 11:40:00|14536|14534|14548.7|14546.7|14563|14561|14535.8|14533.8|1722
1644320700000|2022-02-08 11:45:00|14548.8|14546.8|14531.7|14529.7|14549.2|14547.2|14528.7|14526.7|1644
1644321000000|2022-02-08 11:50:00|14531.2|14529.2|14536.9|14534.9|14540|14538|14523.8|14521.8|1319
1644321300000|2022-02-08 11:55:00|14535.7|14533.7|14544.9|14542.9|14547.7|14545.7|14529.5|14527.5|798
1644321600000|2022-02-08 12:00:00|14544.3|14542.3|14527|14525|14546.2|14544.2|14526|14524|1034
1644321900000|2022-02-08 12:05:00|14527.3|14525.3|14537.7|14535.7|14540.7|14538.7|14522.5|14520.5|1125
1644322200000|2022-02-08 12:10:00|14537.5|14535.5|14537.3|14535.3|14545.9|14543.9|14531.2|14529.2|693
1644322500000|2022-02-08 12:15:00|14537|14535|14521.2|14519.2|14538.5|14536.5|14497.7|14495.7|3236
1644322800000|2022-02-08 12:20:00|14521.3|14519.3|14506.7|14504.7|14522.5|14520.5|14498.8|14496.8|1711
1644323100000|2022-02-08 12:25:00|14506.8|14504.8|14515.4|14513.4|14517.5|14515.5|14498.7|14496.7|845
1644323400000|2022-02-08 12:30:00|14515.2|14513.2|14519.7|14517.7|14523|14521|14510.8|14508.8|914
1644323700000|2022-02-08 12:35:00|14519.5|14517.5|14524.5|14522.5|14524.7|14522.7|14510.5|14508.5|588
1644324000000|2022-02-08 12:40:00|14525|14523|14511.4|14509.4|14525|14523|14511.4|14509.4|605
1644324300000|2022-02-08 12:45:00|14511|14509|14520.9|14518.9|14524.4|14522.4|14507.9|14505.9|850
1644324600000|2022-02-08 12:50:00|14521|14519|14515|14513|14526.2|14524.2|14508.7|14506.7|794
1644324900000|2022-02-08 12:55:00|14513.3|14511.3|14532|14530|14536.8|14534.8|14512.8|14510.8|1234
1644325200000|2022-02-08 13:00:00|14532.4|14530.4|14537.5|14535.5|14545.2|14543.2|14528.9|14526.9|1210
1644325500000|2022-02-08 13:05:00|14537.4|14535.4|14549.5|14547.5|14557.9|14555.9|14535.4|14533.4|1914
1644325800000|2022-02-08 13:10:00|14549.7|14547.7|14552.3|14550.3|14554.8|14552.8|14546.5|14544.5|692
1644326100000|2022-02-08 13:15:00|14552|14550|14555.9|14553.9|14557.8|14555.8|14548.2|14546.2|1070
1644326400000|2022-02-08 13:20:00|14556|14554|14544.9|14542.9|14560.2|14558.2|14544.4|14542.4|1357
1644326700000|2022-02-08 13:25:00|14545|14543|14539|14537|14545.9|14543.9|14536.9|14534.9|1191
1644327000000|2022-02-08 13:30:00|14539.2|14537.2|14536|14534|14541.4|14539.4|14526.3|14524.3|1239
1644327300000|2022-02-08 13:35:00|14535.8|14533.8|14533.3|14531.3|14543.8|14541.8|14530.7|14528.7|1039
1644327600000|2022-02-08 13:40:00|14533.8|14531.8|14525.4|14523.4|14534.9|14532.9|14523|14521|1064
1644327900000|2022-02-08 13:45:00|14525.3|14523.3|14521|14519|14527.9|14525.9|14518.2|14516.2|1081
1644328200000|2022-02-08 13:50:00|14521.2|14519.2|14530.3|14528.3|14539.2|14537.2|14511.8|14509.8|1860
1644328500000|2022-02-08 13:55:00|14530.2|14528.2|14541.2|14539.2|14546.4|14544.4|14529|14527|1359
1644328800000|2022-02-08 14:00:00|14541.3|14539.3|14540.3|14538.3|14548|14546|14539.8|14537.8|966
1644329100000|2022-02-08 14:05:00|14540.2|14538.2|14534.5|14532.5|14545|14543|14532.7|14530.7|965
1644329400000|2022-02-08 14:10:00|14534.7|14532.7|14526.7|14524.7|14540.8|14538.8|14524.9|14522.9|1506
1644329700000|2022-02-08 14:15:00|14526.8|14524.8|14522.9|14520.9|14527.4|14525.4|14521.8|14519.8|1020
1644330000000|2022-02-08 14:20:00|14523|14521|14530|14528|14533|14531|14520.3|14518.3|888
1644330300000|2022-02-08 14:25:00|14529|14527|14528.9|14526.9|14541.5|14539.5|14521.9|14519.9|2532
1644330600000|2022-02-08 14:30:00|14528.8|14526.8|14525.5|14524.5|14576.4|14575.4|14514.2|14513.2|17617
1644330900000|2022-02-08 14:35:00|14525.7|14524.7|14579.3|14578.3|14594.2|14593.2|14524.5|14523.5|13541
1644331200000|2022-02-08 14:40:00|14579|14578|14561.3|14560.3|14600.8|14599.8|14543.5|14542.5|11600
1644331500000|2022-02-08 14:45:00|14560.8|14559.8|14558.8|14557.8|14593.5|14592.5|14548|14547|10520
1644331800000|2022-02-08 14:50:00|14559|14558|14550.3|14549.3|14571.3|14570.3|14534.8|14533.8|10555
1644332100000|2022-02-08 14:55:00|14549.8|14548.8|14534.7|14533.7|14568.9|14567.9|14528.3|14527.3|8472
1644332400000|2022-02-08 15:00:00|14534.8|14533.8|14492.3|14491.3|14535.8|14534.8|14481.3|14480.3|13895
1644332700000|2022-02-08 15:05:00|14492|14491|14508.5|14507.5|14523.2|14522.2|14480.5|14479.5|8963
1644333000000|2022-02-08 15:10:00|14510.3|14509.3|14515.5|14514.5|14528.2|14527.2|14492.2|14491.2|8341
1644333300000|2022-02-08 15:15:00|14515.1|14514.1|14554|14553|14570.8|14569.8|14513.6|14512.6|11786
1644333600000|2022-02-08 15:20:00|14554.3|14553.3|14550.5|14549.5|14562.5|14561.5|14541.8|14540.8|6628
1644333900000|2022-02-08 15:25:00|14550.6|14549.6|14517.5|14516.5|14556.2|14555.2|14501.7|14500.7|8800
1644334200000|2022-02-08 15:30:00|14517.7|14516.7|14506.3|14505.3|14528|14527|14504.1|14503.1|6318
1644334500000|2022-02-08 15:35:00|14506.6|14505.6|14541.6|14540.6|14551.5|14550.5|14488|14487|9868
1644334800000|2022-02-08 15:40:00|14540.8|14539.8|14565.3|14564.3|14570.2|14569.2|14531.1|14530.1|6943
1644335100000|2022-02-08 15:45:00|14565.2|14564.2|14607.2|14606.2|14618.8|14617.8|14565.1|14564.1|11358
1644335400000|2022-02-08 15:50:00|14607.5|14606.5|14630.6|14629.6|14641.7|14640.7|14596.8|14595.8|8634
1644335700000|2022-02-08 15:55:00|14630.7|14629.7|14621.7|14620.7|14633.6|14632.6|14618.8|14617.8|5335
1644336000000|2022-02-08 16:00:00|14621.5|14620.5|14661.2|14660.2|14662.5|14661.5|14619.5|14618.5|8838
1644336300000|2022-02-08 16:05:00|14661.1|14660.1|14668.8|14667.8|14671.1|14670.1|14644.2|14643.2|7071
1644336600000|2022-02-08 16:10:00|14668.6|14667.6|14679.8|14678.8|14684.2|14683.2|14651|14650|7372
1644336900000|2022-02-08 16:15:00|14679.7|14678.7|14691.1|14690.1|14696|14695|14672|14671|7484
1644337200000|2022-02-08 16:20:00|14690.6|14689.6|14675.1|14674.1|14692.3|14691.3|14664|14663|5221
1644337500000|2022-02-08 16:25:00|14675.2|14674.2|14682|14681|14683.6|14682.6|14663.3|14662.3|4089
1644337800000|2022-02-08 16:30:00|14679.8|14678.8|14699.1|14698.1|14711.5|14710.5|14677.3|14676.3|6305
1644338100000|2022-02-08 16:35:00|14699.2|14698.2|14705.3|14704.3|14715.7|14714.7|14689|14688|5412
1644338400000|2022-02-08 16:40:00|14705.1|14704.1|14706.2|14705.2|14715|14714|14695|14694|4450
1644338700000|2022-02-08 16:45:00|14706.3|14705.3|14702.7|14701.7|14719.1|14718.1|14701.5|14700.5|3825
1644339000000|2022-02-08 16:50:00|14702.5|14701.5|14701.3|14700.3|14717.2|14716.2|14689.5|14688.5|5133
1644339300000|2022-02-08 16:55:00|14701.6|14700.6|14704|14703|14711.5|14710.5|14695.1|14694.1|3663
1644339600000|2022-02-08 17:00:00|14704.1|14703.1|14705.3|14704.3|14728.3|14727.3|14699.1|14698.1|4907
1644339900000|2022-02-08 17:05:00|14705.2|14704.2|14683.6|14682.6|14706.7|14705.7|14676.1|14675.1|5075
1644340200000|2022-02-08 17:10:00|14683.7|14682.7|14683.6|14682.6|14696.7|14695.7|14677.2|14676.2|4307
1644340500000|2022-02-08 17:15:00|14683.7|14682.7|14701.2|14700.2|14703.3|14702.3|14674.2|14673.2|3266
1644340800000|2022-02-08 17:20:00|14701.1|14700.1|14704.1|14703.1|14714|14713|14694|14693|3073
1644341100000|2022-02-08 17:25:00|14704.2|14703.2|14715.1|14714.1|14717|14716|14700|14699|2708
1644341400000|2022-02-08 17:30:00|14715|14714|14740.6|14739.6|14745|14744|14715|14714|6097
1644341700000|2022-02-08 17:35:00|14740.5|14739.5|14765|14764|14770.2|14769.2|14738.2|14737.2|5863
1644342000000|2022-02-08 17:40:00|14764.8|14763.8|14758.7|14757.7|14773.1|14772.1|14757.8|14756.8|4496
1644342300000|2022-02-08 17:45:00|14759.5|14758.5|14750.7|14749.7|14768.7|14767.7|14747.2|14746.2|3653
1644342600000|2022-02-08 17:50:00|14751.2|14750.2|14748.9|14747.9|14754.4|14753.4|14744.8|14743.8|2185
1644342900000|2022-02-08 17:55:00|14749|14748|14736.1|14735.1|14750.2|14749.2|14731.7|14730.7|2796
1644343200000|2022-02-08 18:00:00|14736|14735|14726.4|14725.4|14736.5|14735.5|14718.1|14717.1|3694
1644343500000|2022-02-08 18:05:00|14725.6|14724.6|14717.6|14716.6|14726.9|14725.9|14710.2|14709.2|3814
1644343800000|2022-02-08 18:10:00|14718.1|14717.1|14730|14729|14731.7|14730.7|14705.9|14704.9|3427
1644344100000|2022-02-08 18:15:00|14730.1|14729.1|14701.9|14700.9|14730.1|14729.1|14684.2|14683.2|7673
1644344400000|2022-02-08 18:20:00|14702.4|14701.4|14699|14698|14708.7|14707.7|14692.5|14691.5|2942
1644344700000|2022-02-08 18:25:00|14699.1|14698.1|14697.7|14696.7|14705.6|14704.6|14686.1|14685.1|2710
1644345000000|2022-02-08 18:30:00|14697.9|14696.9|14712.2|14711.2|14716.4|14715.4|14697.9|14696.9|3303
1644345300000|2022-02-08 18:35:00|14712.4|14711.4|14696.6|14695.6|14726.9|14725.9|14688.6|14687.6|4803
1644345600000|2022-02-08 18:40:00|14696.7|14695.7|14689|14688|14702.4|14701.4|14678.4|14677.4|3954
1644345900000|2022-02-08 18:45:00|14688.9|14687.9|14699.2|14698.2|14701.9|14700.9|14679.7|14678.7|3030
1644346200000|2022-02-08 18:50:00|14699.1|14698.1|14685.1|14684.1|14699.4|14698.4|14672.6|14671.6|3181
1644346500000|2022-02-08 18:55:00|14685.2|14684.2|14704.4|14703.4|14705.9|14704.9|14684.4|14683.4|2942
1644346800000|2022-02-08 19:00:00|14703.9|14702.9|14722.7|14721.7|14722.7|14721.7|14700.9|14699.9|3604
1644347100000|2022-02-08 19:05:00|14722.9|14721.9|14716.4|14715.4|14732.4|14731.4|14713|14712|3177
1644347400000|2022-02-08 19:10:00|14716.1|14715.1|14713.9|14712.9|14718.4|14717.4|14706.9|14705.9|2673
1644347700000|2022-02-08 19:15:00|14714.1|14713.1|14698.4|14697.4|14717.1|14716.1|14689.4|14688.4|3526
1644348000000|2022-02-08 19:20:00|14697.1|14696.1|14668.7|14667.7|14698.4|14697.4|14659.9|14658.9|5637
1644348300000|2022-02-08 19:25:00|14668.9|14667.9|14649.7|14648.7|14669.9|14668.9|14645.2|14644.2|4954
1644348600000|2022-02-08 19:30:00|14649|14648|14669.1|14668.1|14672.6|14671.6|14642.4|14641.4|4844
1644348900000|2022-02-08 19:35:00|14669|14668|14639.5|14638.5|14677.7|14676.7|14633|14632|6344
1644349200000|2022-02-08 19:40:00|14639.9|14638.9|14657.1|14656.1|14659.5|14658.5|14639.9|14638.9|4365
1644349500000|2022-02-08 19:45:00|14657|14656|14659.9|14658.9|14666.2|14665.2|14640.9|14639.9|4432
1644349800000|2022-02-08 19:50:00|14659.7|14658.7|14673.4|14672.4|14678.9|14677.9|14655.6|14654.6|4152
1644350100000|2022-02-08 19:55:00|14673.9|14672.9|14657.9|14656.9|14677.7|14676.7|14648.9|14647.9|4400
1644350400000|2022-02-08 20:00:00|14658|14657|14660.9|14659.9|14670.9|14669.9|14627.1|14626.1|6391
1644350700000|2022-02-08 20:05:00|14661|14660|14674.7|14673.7|14679.9|14678.9|14647.9|14646.9|4482
1644351000000|2022-02-08 20:10:00|14674.4|14673.4|14723.4|14722.4|14727.2|14726.2|14672|14671|7540
1644351300000|2022-02-08 20:15:00|14723.2|14722.2|14727.7|14726.7|14742|14741|14716.2|14715.2|6016
1644351600000|2022-02-08 20:20:00|14726.9|14725.9|14717.2|14716.2|14733.3|14732.3|14706.7|14705.7|4342
1644351900000|2022-02-08 20:25:00|14716.9|14715.9|14709.4|14708.4|14720.8|14719.8|14692.4|14691.4|4750
1644352200000|2022-02-08 20:30:00|14709.6|14708.6|14733.4|14732.4|14744.7|14743.7|14702.7|14701.7|6053
1644352500000|2022-02-08 20:35:00|14733.6|14732.6|14725.1|14724.1|14735.1|14734.1|14712.1|14711.1|4122
1644352800000|2022-02-08 20:40:00|14724.7|14723.7|14729.6|14728.6|14750.4|14749.4|14724.7|14723.7|5140
1644353100000|2022-02-08 20:45:00|14728.7|14727.7|14736.3|14735.3|14746.1|14745.1|14716.2|14715.2|5035
1644353400000|2022-02-08 20:50:00|14736.2|14735.2|14769.4|14768.4|14774.7|14773.7|14715.9|14714.9|9114
1644353700000|2022-02-08 20:55:00|14768.1|14767.1|14743.9|14742.9|14786.1|14785.1|14737.6|14736.6|14313
1644354000000|2022-02-08 21:00:00|14743.5|14742.5|14750.5|14748.5|14755.1|14753.1|14730.8|14728.8|5410
1644354300000|2022-02-08 21:05:00|14750.6|14748.6|14765.9|14763.9|14769.4|14767.4|14750.6|14748.6|1916
1644354600000|2022-02-08 21:10:00|14765.5|14763.5|14751.1|14749.1|14766.9|14764.9|14750|14748|1572
1644354900000|2022-02-08 21:15:00|14751.3|14749.3|14756|14754|14759.1|14757.1|14749.3|14747.3|391
1644355200000|2022-02-08 21:20:00|14756.4|14754.4|14753.1|14751.1|14758.6|14756.6|14750.6|14748.6|376
1644355500000|2022-02-08 21:25:00|14753.3|14751.3|14754.1|14752.1|14756|14754|14751.4|14749.4|194
1644355800000|2022-02-08 21:30:00|14753.4|14751.4|14754.5|14752.5|14757.4|14755.4|14753.1|14751.1|286
1644356100000|2022-02-08 21:35:00|14754.4|14752.4|14754|14752|14756.1|14754.1|14753.1|14751.1|219
1644356400000|2022-02-08 21:40:00|14754.1|14752.1|14752.3|14750.3|14755.3|14753.3|14751.3|14749.3|220
1644356700000|2022-02-08 21:45:00|14752|14750|14753.1|14751.1|14755.1|14753.1|14751.9|14749.9|167
1644357000000|2022-02-08 21:50:00|14753.3|14751.3|14753.6|14751.6|14754.8|14752.8|14751.5|14749.5|224
1644357300000|2022-02-08 21:55:00|14753.8|14751.8|14757.5|14752.5|14757.5|14754.4|14752.3|14750.3|254
1644357600000|2022-02-08 22:00:00|14757.3|14752.3|14757.7|14752.7|14760.6|14755.6|14756.9|14751.9|0
1644357900000|2022-02-08 22:05:00|14757.6|14752.6|14758|14753|14758.6|14753.6|14757.1|14752.1|0
1644358200000|2022-02-08 22:10:00|14757.2|14752.2|14754.6|14749.6|14758.4|14753.4|14754.6|14749.6|0
1644358500000|2022-02-08 22:15:00|14753.4|14748.4|14747.9|14742.9|14754|14749|14747.2|14742.2|0
1644358800000|2022-02-08 22:20:00|14748.3|14743.3|14747.3|14742.3|14749.6|14744.6|14747.3|14742.3|0
1644359100000|2022-02-08 22:25:00|14747.9|14742.9|14749.1|14744.1|14749.2|14744.2|14747.9|14742.9|0
1644359400000|2022-02-08 22:30:00|14749.5|14744.5|14749.7|14744.7|14750|14745|14748.9|14743.9|0
1644359700000|2022-02-08 22:35:00|14749.6|14744.6|14748.6|14743.6|14750|14745|14747.9|14742.9|0
1644360000000|2022-02-08 22:40:00|14748.7|14743.7|14749|14744|14749.9|14744.9|14748.7|14743.7|0
1644360300000|2022-02-08 22:45:00|14749.1|14744.1|14749|14744|14749.4|14744.4|14748.5|14743.5|0
1644360600000|2022-02-08 22:50:00|14749.1|14744.1|14749.1|14744.1|14749.2|14744.2|14749|14744|0
1644360900000|2022-02-08 22:55:00|14748.5|14743.5|14749.7|14744.7|14751.2|14746.2|14748.5|14743.5|0
1644361200000|2022-02-08 23:00:00|14753.6|14751.6|14763|14761|14764.9|14762.9|14752.6|14750.6|788
1644361500000|2022-02-08 23:05:00|14763.1|14761.1|14767.9|14765.9|14770.4|14768.4|14763.1|14761.1|517
1644361800000|2022-02-08 23:10:00|14767.8|14765.8|14771.8|14769.8|14772.9|14770.9|14766.9|14764.9|293
1644362100000|2022-02-08 23:15:00|14771.9|14769.9|14772.4|14770.4|14776.3|14774.3|14769|14767|396
1644362400000|2022-02-08 23:20:00|14772.5|14770.5|14783.6|14781.6|14783.8|14781.8|14772.5|14770.5|539
1644362700000|2022-02-08 23:25:00|14783.1|14781.1|14787.9|14785.9|14796.5|14794.5|14781.8|14779.8|725
1644363000000|2022-02-08 23:30:00|14788|14786|14786.6|14784.6|14789.4|14787.4|14784.4|14782.4|281
1644363300000|2022-02-08 23:35:00|14786.8|14784.8|14778|14776|14786.8|14784.8|14777.6|14775.6|354
1644363600000|2022-02-08 23:40:00|14778.1|14776.1|14785.4|14783.4|14787.3|14785.3|14778|14776|276
1644363900000|2022-02-08 23:45:00|14785.5|14783.5|14779.3|14777.3|14787.8|14785.8|14778.6|14776.6|247
1644364200000|2022-02-08 23:50:00|14779.9|14777.9|14786.6|14784.6|14788.5|14786.5|14778.1|14776.1|250
1644364500000|2022-02-08 23:55:00|14786.5|14784.5|14787.6|14785.6|14787.6|14785.6|14781.9|14779.9|204
1644364800000|2022-02-09 00:00:00|14788.4|14786.4|14784.3|14782.3|14790.8|14788.8|14779.1|14777.1|547
1644365100000|2022-02-09 00:05:00|14784.1|14782.1|14786.9|14784.9|14791|14789|14784.1|14782.1|412
1644365400000|2022-02-09 00:10:00|14787|14785|14782.8|14780.8|14787.6|14785.6|14780|14778|242
1644365700000|2022-02-09 00:15:00|14782.6|14780.6|14777.8|14775.8|14783.3|14781.3|14777|14775|377
1644366000000|2022-02-09 00:20:00|14777.5|14775.5|14766.8|14764.8|14779.4|14777.4|14763.4|14761.4|781
1644366300000|2022-02-09 00:25:00|14767|14765|14764|14762|14770.5|14768.5|14763.9|14761.9|466
1644366600000|2022-02-09 00:30:00|14763.9|14761.9|14761.3|14759.3|14765.3|14763.3|14757.9|14755.9|611
1644366900000|2022-02-09 00:35:00|14761.1|14759.1|14764|14762|14764|14762|14758.8|14756.8|372
1644367200000|2022-02-09 00:40:00|14764.3|14762.3|14762.8|14760.8|14764.4|14762.4|14759.3|14757.3|246
1644367500000|2022-02-09 00:45:00|14762.6|14760.6|14769.1|14767.1|14769.8|14767.8|14762|14760|274
1644367800000|2022-02-09 00:50:00|14768.8|14766.8|14768.8|14766.8|14769.3|14767.3|14763.3|14761.3|310
1644368100000|2022-02-09 00:55:00|14768.4|14766.4|14765.6|14763.6|14769.3|14767.3|14764.1|14762.1|247
1644368400000|2022-02-09 01:00:00|14765.3|14763.3|14764|14762|14765.6|14763.6|14756.4|14754.4|608
1644368700000|2022-02-09 01:05:00|14764.1|14762.1|14773.5|14771.5|14774.4|14772.4|14763.3|14761.3|480
1644369000000|2022-02-09 01:10:00|14773.4|14771.4|14774.9|14772.9|14778|14776|14773.4|14771.4|485
1644369300000|2022-02-09 01:15:00|14774.8|14772.8|14770|14768|14778|14776|14768.1|14766.1|320
1644369600000|2022-02-09 01:20:00|14769.9|14767.9|14770|14768|14771.1|14769.1|14766.8|14764.8|164
1644369900000|2022-02-09 01:25:00|14770.1|14768.1|14774.8|14772.8|14775.5|14773.5|14769.9|14767.9|266
1644370200000|2022-02-09 01:30:00|14774.6|14772.6|14775.5|14773.5|14781.9|14779.9|14773.5|14771.5|569
1644370500000|2022-02-09 01:35:00|14775.4|14773.4|14779.6|14777.6|14780.3|14778.3|14770.8|14768.8|337
1644370800000|2022-02-09 01:40:00|14780.1|14778.1|14783.8|14781.8|14786|14784|14777.9|14775.9|420
1644371100000|2022-02-09 01:45:00|14783.9|14781.9|14784.4|14782.4|14787.6|14785.6|14782.3|14780.3|415
1644371400000|2022-02-09 01:50:00|14784.3|14782.3|14776.5|14774.5|14784.9|14782.9|14776.1|14774.1|453
1644371700000|2022-02-09 01:55:00|14776.6|14774.6|14777.1|14775.1|14780.4|14778.4|14775.5|14773.5|296
1644372000000|2022-02-09 02:00:00|14777.3|14775.3|14783.6|14781.6|14786.5|14784.5|14776.1|14774.1|400
1644372300000|2022-02-09 02:05:00|14783.4|14781.4|14777.1|14775.1|14784.6|14782.6|14775.5|14773.5|379
1644372600000|2022-02-09 02:10:00|14777|14775|14775.4|14773.4|14779|14777|14773.4|14771.4|176
1644372900000|2022-02-09 02:15:00|14775.6|14773.6|14775.5|14773.5|14777.8|14775.8|14774.1|14772.1|194
1644373200000|2022-02-09 02:20:00|14776|14774|14779.5|14777.5|14779.5|14777.5|14775|14773|177
1644373500000|2022-02-09 02:25:00|14779.4|14777.4|14773|14771|14780.3|14778.3|14772.9|14770.9|176
1644373800000|2022-02-09 02:30:00|14772.9|14770.9|14768.1|14766.1|14773|14771|14764|14762|562
1644374100000|2022-02-09 02:35:00|14768|14766|14766.3|14764.3|14768.1|14766.1|14764.8|14762.8|194
1644374400000|2022-02-09 02:40:00|14766.1|14764.1|14767|14765|14767.8|14765.8|14764.3|14762.3|150
1644374700000|2022-02-09 02:45:00|14767.1|14765.1|14766.8|14764.8|14770|14768|14766.1|14764.1|137
1644375000000|2022-02-09 02:50:00|14766.3|14764.3|14771.4|14769.4|14771.6|14769.6|14766.1|14764.1|133
1644375300000|2022-02-09 02:55:00|14771.3|14769.3|14773|14771|14773.6|14771.6|14770.9|14768.9|130
1644375600000|2022-02-09 03:00:00|14772.3|14770.3|14775.8|14773.8|14776.1|14774.1|14772.3|14770.3|159
1644375900000|2022-02-09 03:05:00|14775.9|14773.9|14780.8|14778.8|14781.9|14779.9|14773.6|14771.6|518
1644376200000|2022-02-09 03:10:00|14780.9|14778.9|14779.6|14777.6|14783|14781|14779|14777|131
1644376500000|2022-02-09 03:15:00|14779.9|14777.9|14782.3|14780.3|14782.9|14780.9|14777.5|14775.5|174
1644376800000|2022-02-09 03:20:00|14782.5|14780.5|14781.5|14779.5|14784.1|14782.1|14780.6|14778.6|135
1644377100000|2022-02-09 03:25:00|14781.4|14779.4|14781|14779|14782.6|14780.6|14779.3|14777.3|177
1644377400000|2022-02-09 03:30:00|14781.1|14779.1|14803.8|14801.8|14803.9|14801.9|14780.5|14778.5|1104
1644377700000|2022-02-09 03:35:00|14803.6|14801.6|14800.5|14798.5|14803.6|14801.6|14797|14795|309
1644378000000|2022-02-09 03:40:00|14800.6|14798.6|14796.6|14794.6|14802.3|14800.3|14796.4|14794.4|257
1644378300000|2022-02-09 03:45:00|14796.5|14794.5|14798.9|14796.9|14801.9|14799.9|14796|14794|177
1644378600000|2022-02-09 03:50:00|14798.8|14796.8|14800.6|14798.6|14801.8|14799.8|14797.8|14795.8|164
1644378900000|2022-02-09 03:55:00|14800.5|14798.5|14798.3|14796.3|14800.6|14798.6|14797.6|14795.6|141
1644379200000|2022-02-09 04:00:00|14798.1|14796.1|14799.6|14797.6|14800.1|14798.1|14796.8|14794.8|146
1644379500000|2022-02-09 04:05:00|14799.9|14797.9|14828.9|14826.9|14829.6|14827.6|14799.6|14797.6|1425
1644379800000|2022-02-09 04:10:00|14828.6|14826.6|14815.8|14813.8|14828.6|14826.6|14812.8|14810.8|590
1644380100000|2022-02-09 04:15:00|14815.9|14813.9|14817.9|14815.9|14821.6|14819.6|14815.6|14813.6|249
1644380400000|2022-02-09 04:20:00|14818|14816|14823.3|14821.3|14823.3|14821.3|14816.3|14814.3|221
1644380700000|2022-02-09 04:25:00|14823.1|14821.1|14816.6|14814.6|14823.1|14821.1|14816.5|14814.5|180
1644381000000|2022-02-09 04:30:00|14816.4|14814.4|14811.3|14809.3|14816.6|14814.6|14811.3|14809.3|282
1644381300000|2022-02-09 04:35:00|14811.4|14809.4|14811.9|14809.9|14814.1|14812.1|14807.1|14805.1|416
1644381600000|2022-02-09 04:40:00|14811.6|14809.6|14813.8|14811.8|14814.5|14812.5|14810.6|14808.6|136
1644381900000|2022-02-09 04:45:00|14813.6|14811.6|14814.3|14812.3|14816.3|14814.3|14813.1|14811.1|178
1644382200000|2022-02-09 04:50:00|14814.4|14812.4|14817.4|14815.4|14817.6|14815.6|14814.3|14812.3|127
1644382500000|2022-02-09 04:55:00|14817.5|14815.5|14821.5|14819.5|14822.8|14820.8|14816.1|14814.1|283
1644382800000|2022-02-09 05:00:00|14821.6|14819.6|14822.5|14820.5|14823|14821|14817.6|14815.6|246
1644383100000|2022-02-09 05:05:00|14823.1|14821.1|14827.4|14825.4|14828.5|14826.5|14822.5|14820.5|478
1644383400000|2022-02-09 05:10:00|14827|14825|14819|14817|14827.3|14825.3|14818.3|14816.3|283
1644383700000|2022-02-09 05:15:00|14819.1|14817.1|14824|14822|14824|14822|14818.8|14816.8|262
1644384000000|2022-02-09 05:20:00|14824.3|14822.3|14821|14819|14825.3|14823.3|14820.9|14818.9|176
1644384300000|2022-02-09 05:25:00|14821.1|14819.1|14820.8|14818.8|14822.4|14820.4|14818.1|14816.1|255
1644384600000|2022-02-09 05:30:00|14820.9|14818.9|14816|14814|14820.9|14818.9|14814|14812|239
1644384900000|2022-02-09 05:35:00|14816.1|14814.1|14814.8|14812.8|14818.8|14816.8|14813.6|14811.6|171
1644385200000|2022-02-09 05:40:00|14814.6|14812.6|14820.8|14818.8|14821|14819|14813.4|14811.4|164
1644385500000|2022-02-09 05:45:00|14820.9|14818.9|14816.3|14814.3|14823.3|14821.3|14815.9|14813.9|219
1644385800000|2022-02-09 05:50:00|14816.8|14814.8|14814.5|14812.5|14822|14820|14812.8|14810.8|211
1644386100000|2022-02-09 05:55:00|14814.4|14812.4|14811.1|14809.1|14816.6|14814.6|14811|14809|279
1644386400000|2022-02-09 06:00:00|14811|14809|14814.8|14812.8|14816.4|14814.4|14811|14809|251
1644386700000|2022-02-09 06:05:00|14814.3|14812.3|14814.4|14812.4|14817|14815|14812.5|14810.5|160
1644387000000|2022-02-09 06:10:00|14814.3|14812.3|14808.5|14806.5|14814.3|14812.3|14802.6|14800.6|488
1644387300000|2022-02-09 06:15:00|14808.6|14806.6|14807.6|14805.6|14811.1|14809.1|14806.1|14804.1|175
1644387600000|2022-02-09 06:20:00|14807.8|14805.8|14808.5|14806.5|14811.3|14809.3|14806.4|14804.4|159
1644387900000|2022-02-09 06:25:00|14808.6|14806.6|14812.5|14810.5|14813.1|14811.1|14808.3|14806.3|193
1644388200000|2022-02-09 06:30:00|14812.3|14810.3|14818|14816|14819.4|14817.4|14812.3|14810.3|293
1644388500000|2022-02-09 06:35:00|14818.3|14816.3|14823.8|14821.8|14825.8|14823.8|14817.5|14815.5|392
1644388800000|2022-02-09 06:40:00|14823.9|14821.9|14821.3|14819.3|14824.4|14822.4|14818.1|14816.1|164
1644389100000|2022-02-09 06:45:00|14821.6|14819.6|14811.5|14809.5|14821.6|14819.6|14811.3|14809.3|199
1644389400000|2022-02-09 06:50:00|14811.9|14809.9|14815.5|14813.5|14815.5|14813.5|14808.1|14806.1|236
1644389700000|2022-02-09 06:55:00|14815|14813|14808.4|14806.4|14816.8|14814.8|14807.9|14805.9|162
1644390000000|2022-02-09 07:00:00|14808.1|14806.1|14807.8|14805.8|14821.4|14819.4|14807.6|14805.6|565
1644390300000|2022-02-09 07:05:00|14807.6|14805.6|14809|14807|14810.4|14808.4|14802.4|14800.4|481
1644390600000|2022-02-09 07:10:00|14809.1|14807.1|14805.5|14803.5|14813|14811|14802.3|14800.3|281
1644390900000|2022-02-09 07:15:00|14805.6|14803.6|14790.3|14788.3|14807|14805|14789.3|14787.3|620
1644391200000|2022-02-09 07:20:00|14790|14788|14797.3|14795.3|14799.5|14797.5|14789.9|14787.9|319
1644391500000|2022-02-09 07:25:00|14797.6|14795.6|14786.5|14784.5|14802.9|14800.9|14772.1|14770.1|1481
1644391800000|2022-02-09 07:30:00|14786.4|14784.4|14793|14791|14793.3|14791.3|14781.5|14779.5|443
1644392100000|2022-02-09 07:35:00|14792.8|14790.8|14780.9|14778.9|14793.4|14791.4|14778.1|14776.1|428
1644392400000|2022-02-09 07:40:00|14781|14779|14785.1|14783.1|14785.9|14783.9|14768.9|14766.9|957
1644392700000|2022-02-09 07:45:00|14785.3|14783.3|14784.8|14782.8|14788.5|14786.5|14780.1|14778.1|336
1644393000000|2022-02-09 07:50:00|14784.6|14782.6|14790|14788|14790|14788|14777.4|14775.4|397
1644393300000|2022-02-09 07:55:00|14790.1|14788.1|14792.3|14790.3|14792.9|14790.9|14786.5|14784.5|264
1644393600000|2022-02-09 08:00:00|14791.3|14789.3|14792.5|14790.5|14802.3|14800.3|14787.9|14785.9|1598
1644393900000|2022-02-09 08:05:00|14793.3|14791.3|14790.9|14788.9|14795.8|14793.8|14781.8|14779.8|872
1644394200000|2022-02-09 08:10:00|14793.4|14791.4|14803.6|14801.6|14807.1|14805.1|14786|14784|1169
1644394500000|2022-02-09 08:15:00|14803.1|14801.1|14808.9|14806.9|14814.9|14812.9|14802.6|14800.6|922
1644394800000|2022-02-09 08:20:00|14809|14807|14810.4|14808.4|14820|14818|14808.5|14806.5|775
1644395100000|2022-02-09 08:25:00|14810|14808|14809.3|14807.3|14818.8|14816.8|14798.6|14796.6|991
1644395400000|2022-02-09 08:30:00|14809.4|14807.4|14807.4|14805.4|14809.6|14807.6|14793.3|14791.3|817
1644395700000|2022-02-09 08:35:00|14807.3|14805.3|14820.5|14818.5|14821.8|14819.8|14805.9|14803.9|846
1644396000000|2022-02-09 08:40:00|14820.6|14818.6|14827.3|14825.3|14828.4|14826.4|14817.3|14815.3|1121
1644396300000|2022-02-09 08:45:00|14826.9|14824.9|14857|14855|14857.8|14855.8|14825.8|14823.8|2768
1644396600000|2022-02-09 08:50:00|14856.8|14854.8|14869.6|14867.6|14874.5|14872.5|14853.1|14851.1|1728
1644396900000|2022-02-09 08:55:00|14869.8|14867.8|14857.3|14855.3|14870.8|14868.8|14856.6|14854.6|770
1644397200000|2022-02-09 09:00:00|14857.4|14855.4|14852.1|14850.1|14862.9|14860.9|14850|14848|811
1644397500000|2022-02-09 09:05:00|14852.3|14850.3|14866|14864|14867.6|14865.6|14850.5|14848.5|716
1644397800000|2022-02-09 09:10:00|14866.1|14864.1|14864.9|14862.9|14871|14869|14860.9|14858.9|626
1644398100000|2022-02-09 09:15:00|14865.4|14863.4|14866.8|14864.8|14867.5|14865.5|14857.6|14855.6|510
1644398400000|2022-02-09 09:20:00|14867.6|14865.6|14857.4|14855.4|14867.8|14865.8|14856|14854|546
1644398700000|2022-02-09 09:25:00|14857.9|14855.9|14855.6|14853.6|14859.5|14857.5|14851.8|14849.8|444
1644399000000|2022-02-09 09:30:00|14855.5|14853.5|14861|14859|14863.3|14861.3|14852.6|14850.6|417
1644399300000|2022-02-09 09:35:00|14860.9|14858.9|14861.9|14859.9|14867.8|14865.8|14858.8|14856.8|583
1644399600000|2022-02-09 09:40:00|14862|14860|14861.5|14859.5|14868.6|14866.6|14860.6|14858.6|256
1644399900000|2022-02-09 09:45:00|14861.4|14859.4|14860.1|14858.1|14864|14862|14857.9|14855.9|243
1644400200000|2022-02-09 09:50:00|14860.3|14858.3|14854.4|14852.4|14860.3|14858.3|14853.9|14851.9|239
1644400500000|2022-02-09 09:55:00|14854.5|14852.5|14853.3|14851.3|14859.5|14857.5|14853|14851|201
1644400800000|2022-02-09 10:00:00|14853.1|14851.1|14860.1|14858.1|14862.4|14860.4|14848.6|14846.6|434
1644401100000|2022-02-09 10:05:00|14860.3|14858.3|14869.6|14867.6|14872.5|14870.5|14859.6|14857.6|477
1644401400000|2022-02-09 10:10:00|14869.5|14867.5|14885.5|14883.5|14887.1|14885.1|14866.8|14864.8|1136
1644401700000|2022-02-09 10:15:00|14885.3|14883.3|14884|14882|14887.1|14885.1|14882.4|14880.4|524
1644402000000|2022-02-09 10:20:00|14883.9|14881.9|14880.8|14878.8|14886.8|14884.8|14880.8|14878.8|533
1644402300000|2022-02-09 10:25:00|14880.9|14878.9|14878.5|14876.5|14882.8|14880.8|14873.5|14871.5|607
1644402600000|2022-02-09 10:30:00|14878.6|14876.6|14879.3|14877.3|14887|14885|14876.9|14874.9|626
1644402900000|2022-02-09 10:35:00|14879|14877|14880.1|14878.1|14883.5|14881.5|14876.8|14874.8|491
1644403200000|2022-02-09 10:40:00|14880|14878|14885.1|14883.1|14887.1|14885.1|14879.8|14877.8|384
1644403500000|2022-02-09 10:45:00|14885.5|14883.5|14880.1|14878.1|14889.8|14887.8|14880|14878|678
1644403800000|2022-02-09 10:50:00|14880|14878|14885.1|14883.1|14886.9|14884.9|14878.9|14876.9|285
1644404100000|2022-02-09 10:55:00|14885|14883|14880.5|14878.5|14887.4|14885.4|14878.4|14876.4|362
1644404400000|2022-02-09 11:00:00|14880.3|14878.3|14871.8|14869.8|14881.6|14879.6|14871.6|14869.6|455
1644404700000|2022-02-09 11:05:00|14871.9|14869.9|14868.9|14866.9|14873.3|14871.3|14865.8|14863.8|573
1644405000000|2022-02-09 11:10:00|14868.4|14866.4|14873.9|14871.9|14876.9|14874.9|14868.3|14866.3|550
1644405300000|2022-02-09 11:15:00|14873.8|14871.8|14883.4|14881.4|14887.1|14885.1|14873|14871|1048
1644405600000|2022-02-09 11:20:00|14883.9|14881.9|14876.6|14874.6|14884.1|14882.1|14875.8|14873.8|575
1644405900000|2022-02-09 11:25:00|14876.8|14874.8|14881.4|14879.4|14882.5|14880.5|14876.1|14874.1|292
1644406200000|2022-02-09 11:30:00|14881.8|14879.8|14884.4|14882.4|14889.6|14887.6|14880.8|14878.8|341
1644406500000|2022-02-09 11:35:00|14884.5|14882.5|14884.5|14882.5|14885.1|14883.1|14880.6|14878.6|331
1644406800000|2022-02-09 11:40:00|14885|14883|14891.3|14889.3|14893.5|14891.5|14882.1|14880.1|538
1644407100000|2022-02-09 11:45:00|14891.1|14889.1|14892.1|14890.1|14894.9|14892.9|14888.6|14886.6|489
1644407400000|2022-02-09 11:50:00|14892.3|14890.3|14905.5|14903.5|14906|14904|14891.5|14889.5|1158
1644407700000|2022-02-09 11:55:00|14905.4|14903.4|14913|14911|14919.5|14917.5|14900.6|14898.6|1905
1644408000000|2022-02-09 12:00:00|14912.8|14910.8|14929.5|14927.5|14934.8|14932.8|14906.1|14904.1|2777
1644408300000|2022-02-09 12:05:00|14929.3|14927.3|14931.3|14929.3|14932.9|14930.9|14923.5|14921.5|1187
1644408600000|2022-02-09 12:10:00|14931.4|14929.4|14932.5|14930.5|14941.6|14939.6|14930.9|14928.9|1561
1644408900000|2022-02-09 12:15:00|14932.6|14930.6|14929.4|14927.4|14936.1|14934.1|14925.8|14923.8|940
1644409200000|2022-02-09 12:20:00|14929.5|14927.5|14921.9|14919.9|14930.4|14928.4|14921.9|14919.9|1031
1644409500000|2022-02-09 12:25:00|14921.5|14919.5|14924.4|14922.4|14928.8|14926.8|14920|14918|1012
1644409800000|2022-02-09 12:30:00|14925.3|14923.3|14923.1|14921.1|14927.6|14925.6|14921.9|14919.9|583
1644410100000|2022-02-09 12:35:00|14923|14921|14915.8|14913.8|14924.8|14922.8|14910.5|14908.5|1425
1644410400000|2022-02-09 12:40:00|14916.3|14914.3|14928.1|14926.1|14928.3|14926.3|14915.4|14913.4|958
1644410700000|2022-02-09 12:45:00|14927.8|14925.8|14928.5|14926.5|14932.4|14930.4|14925.3|14923.3|647
1644411000000|2022-02-09 12:50:00|14928.6|14926.6|14932.3|14930.3|14935.8|14933.8|14928.3|14926.3|610
1644411300000|2022-02-09 12:55:00|14932.1|14930.1|14932.8|14930.8|14944|14942|14931.6|14929.6|1107
1644411600000|2022-02-09 13:00:00|14932.9|14930.9|14930.1|14928.1|14938|14936|14927.6|14925.6|1065
1644411900000|2022-02-09 13:05:00|14930.4|14928.4|14936.3|14934.3|14939.8|14937.8|14928.8|14926.8|972
1644412200000|2022-02-09 13:10:00|14936.1|14934.1|14949.3|14947.3|14956.6|14954.6|14935.8|14933.8|2711
1644412500000|2022-02-09 13:15:00|14949|14947|14946.9|14944.9|14954.3|14952.3|14945.6|14943.6|1276
1644412800000|2022-02-09 13:20:00|14946.6|14944.6|14943.6|14941.6|14950.8|14948.8|14937.9|14935.9|1398
1644413100000|2022-02-09 13:25:00|14943.5|14941.5|14943.3|14941.3|14947|14945|14938.8|14936.8|813
1644413400000|2022-02-09 13:30:00|14943.1|14941.1|14940.3|14938.3|14944.5|14942.5|14934.6|14932.6|1292
1644413700000|2022-02-09 13:35:00|14940.6|14938.6|14932.8|14930.8|14943.3|14941.3|14932.5|14930.5|734
1644414000000|2022-02-09 13:40:00|14932.9|14930.9|14935.8|14933.8|14938.5|14936.5|14931.4|14929.4|908
1644414300000|2022-02-09 13:45:00|14935.9|14933.9|14932|14930|14938.5|14936.5|14929.5|14927.5|796
1644414600000|2022-02-09 13:50:00|14931.4|14929.4|14932.5|14930.5|14935.6|14933.6|14930.8|14928.8|453
1644414900000|2022-02-09 13:55:00|14932.4|14930.4|14929|14927|14936.3|14934.3|14927.1|14925.1|866
1644415200000|2022-02-09 14:00:00|14929.5|14927.5|14924.5|14922.5|14935|14933|14922.4|14920.4|1094
1644415500000|2022-02-09 14:05:00|14924.6|14922.6|14934.6|14932.6|14936.5|14934.5|14923.3|14921.3|898
1644415800000|2022-02-09 14:10:00|14934.5|14932.5|14929.3|14927.3|14938.6|14936.6|14928.5|14926.5|970
1644416100000|2022-02-09 14:15:00|14929.1|14927.1|14929|14927|14930.1|14928.1|14923.9|14921.9|910
1644416400000|2022-02-09 14:20:00|14929.1|14927.1|14931.9|14929.9|14936.1|14934.1|14922.8|14920.8|1218
1644416700000|2022-02-09 14:25:00|14933.3|14931.3|14929.9|14927.9|14934.8|14932.8|14924.1|14922.1|2049
1644417000000|2022-02-09 14:30:00|14929.4|14928.4|14918.3|14917.3|14946.1|14945.1|14898.6|14897.6|17734
1644417300000|2022-02-09 14:35:00|14917.8|14916.8|14945.1|14944.1|14960.9|14959.9|14900.5|14899.5|13067
1644417600000|2022-02-09 14:40:00|14945.3|14944.3|14927.1|14926.1|14955.1|14954.1|14919.9|14918.9|9900
1644417900000|2022-02-09 14:45:00|14927.3|14926.3|14903.3|14902.3|14941.3|14940.3|14888.5|14887.5|10622
1644418200000|2022-02-09 14:50:00|14902.5|14901.5|14891.5|14890.5|14912.4|14911.4|14875.6|14874.6|9310
1644418500000|2022-02-09 14:55:00|14892.5|14891.5|14889.9|14888.9|14904.6|14903.6|14874|14873|7782
1644418800000|2022-02-09 15:00:00|14888.6|14887.6|14918.1|14917.1|14926.9|14925.9|14888.6|14887.6|7797
1644419100000|2022-02-09 15:05:00|14917.6|14916.6|14926|14925|14938.3|14937.3|14897.5|14896.5|7890
1644419400000|2022-02-09 15:10:00|14927.1|14926.1|14892.5|14891.5|14932.6|14931.6|14881.9|14880.9|9884
1644419700000|2022-02-09 15:15:00|14893.1|14892.1|14869.1|14868.1|14903|14902|14863.6|14862.6|8947
1644420000000|2022-02-09 15:20:00|14869.4|14868.4|14888.8|14887.8|14905.6|14904.6|14864.6|14863.6|8175
1644420300000|2022-02-09 15:25:00|14889.7|14888.7|14914.3|14913.3|14930.8|14929.8|14886.4|14885.4|10033
1644420600000|2022-02-09 15:30:00|14914.4|14913.4|14939.3|14938.3|14947.8|14946.8|14906.6|14905.6|7098
1644420900000|2022-02-09 15:35:00|14939.4|14938.4|14932.6|14931.6|14951.7|14950.7|14929.1|14928.1|5885
1644421200000|2022-02-09 15:40:00|14932.4|14931.4|14920.6|14919.6|14943.1|14942.1|14919.2|14918.2|4675
1644421500000|2022-02-09 15:45:00|14920.2|14919.2|14923.3|14922.3|14929.8|14928.8|14908.6|14907.6|4685
1644421800000|2022-02-09 15:50:00|14923.2|14922.2|14921.4|14920.4|14939.9|14938.9|14913.3|14912.3|5324
1644422100000|2022-02-09 15:55:00|14922.4|14921.4|14960.6|14959.6|14962.3|14961.3|14921.1|14920.1|6596
1644422400000|2022-02-09 16:00:00|14960.9|14959.9|14977.2|14976.2|14980.6|14979.6|14960.8|14959.8|6698
1644422700000|2022-02-09 16:05:00|14977.3|14976.3|14952.2|14951.2|14979.8|14978.8|14949.1|14948.1|5857
1644423000000|2022-02-09 16:10:00|14952.3|14951.3|14938.9|14937.9|14967.1|14966.1|14930.7|14929.7|6012
1644423300000|2022-02-09 16:15:00|14939.2|14938.2|14951.2|14950.2|14956.9|14955.9|14935.8|14934.8|3443
1644423600000|2022-02-09 16:20:00|14950.9|14949.9|14959.8|14958.8|14965.8|14964.8|14944.3|14943.3|3905
1644423900000|2022-02-09 16:25:00|14960.4|14959.4|14953.1|14952.1|14969.7|14968.7|14951.9|14950.9|3414
1644424200000|2022-02-09 16:30:00|14953.2|14952.2|14957.7|14956.7|14960.7|14959.7|14938.9|14937.9|5211
1644424500000|2022-02-09 16:35:00|14957.9|14956.9|14962.2|14961.2|14974.3|14973.3|14949.9|14948.9|4478
1644424800000|2022-02-09 16:40:00|14962.7|14961.7|14948.1|14947.1|14969.8|14968.8|14942.6|14941.6|3411
1644425100000|2022-02-09 16:45:00|14947.4|14946.4|14962.9|14961.9|14968.8|14967.8|14946.1|14945.1|3305
1644425400000|2022-02-09 16:50:00|14962.4|14961.4|14936.7|14935.7|14972.1|14971.1|14935.2|14934.2|4696
1644425700000|2022-02-09 16:55:00|14937.1|14936.1|14940.2|14939.2|14949.3|14948.3|14926.9|14925.9|5324
1644426000000|2022-02-09 17:00:00|14940.6|14939.6|14947.8|14946.8|14954.9|14953.9|14927.3|14926.3|4276
1644426300000|2022-02-09 17:05:00|14947.6|14946.6|14936.3|14935.3|14948.1|14947.1|14923.3|14922.3|4241
1644426600000|2022-02-09 17:10:00|14936.6|14935.6|14948.6|14947.6|14949.1|14948.1|14925.8|14924.8|4129
1644426900000|2022-02-09 17:15:00|14948.4|14947.4|14955.6|14954.6|14957.4|14956.4|14943.6|14942.6|2840
1644427200000|2022-02-09 17:20:00|14955.3|14954.3|14960.8|14959.8|14965.3|14964.3|14949.1|14948.1|3371
1644427500000|2022-02-09 17:25:00|14960.4|14959.4|14963.7|14962.7|14971.1|14970.1|14960.4|14959.4|3200
1644427800000|2022-02-09 17:30:00|14964.1|14963.1|14960.6|14959.6|14975.8|14974.8|14948.1|14947.1|5060
1644428100000|2022-02-09 17:35:00|14960.7|14959.7|14989.4|14988.4|14991.1|14990.1|14956.6|14955.6|5490
1644428400000|2022-02-09 17:40:00|14987.9|14986.9|14991.1|14990.1|14996.1|14995.1|14981.3|14980.3|3812
1644428700000|2022-02-09 17:45:00|14991.5|14990.5|14992|14991|14995|14994|14985.8|14984.8|2690
1644429000000|2022-02-09 17:50:00|14992.3|14991.3|14989|14988|14994|14993|14982.3|14981.3|2215
1644429300000|2022-02-09 17:55:00|14988.8|14987.8|14996.8|14995.8|14999|14998|14985|14984|2866
1644429600000|2022-02-09 18:00:00|14996.9|14995.9|14994.3|14993.3|15005.5|15004.5|14987.3|14986.3|4347
1644429900000|2022-02-09 18:05:00|14994.1|14993.1|14995.1|14994.1|15002|15001|14989|14988|2412
1644430200000|2022-02-09 18:10:00|14995|14994|14982.5|14981.5|14999.1|14998.1|14979.8|14978.8|2213
1644430500000|2022-02-09 18:15:00|14982.3|14981.3|14991.5|14990.5|14996.3|14995.3|14980.5|14979.5|2291
1644430800000|2022-02-09 18:20:00|14990.9|14989.9|14989.8|14988.8|15002.4|15001.4|14987.3|14986.3|2127
1644431100000|2022-02-09 18:25:00|14989.5|14988.5|14989.8|14988.8|14999.1|14998.1|14984.8|14983.8|1625
1644431400000|2022-02-09 18:30:00|14990.9|14989.9|14992.1|14991.1|14996.6|14995.6|14986.1|14985.1|1370
1644431700000|2022-02-09 18:35:00|14992|14991|14973.4|14972.4|14992.4|14991.4|14971.8|14970.8|2600
1644432000000|2022-02-09 18:40:00|14972.8|14971.8|14988.8|14987.8|14990.9|14989.9|14970.8|14969.8|2731
1644432300000|2022-02-09 18:45:00|14988.4|14987.4|14983.3|14982.3|14993.4|14992.4|14980.6|14979.6|2428
1644432600000|2022-02-09 18:50:00|14983|14982|14985.3|14984.3|14988.4|14987.4|14977.3|14976.3|1684
1644432900000|2022-02-09 18:55:00|14985.4|14984.4|14994|14993|14994|14993|14979.5|14978.5|1886
1644433200000|2022-02-09 19:00:00|14994.3|14993.3|15005.8|15004.8|15010.3|15009.3|14993.5|14992.5|4230
1644433500000|2022-02-09 19:05:00|15006.4|15005.4|15023.4|15022.4|15024.5|15023.5|15004|15003|3988
1644433800000|2022-02-09 19:10:00|15023.6|15022.6|15020|15019|15025.5|15024.5|15016.5|15015.5|3328
1644434100000|2022-02-09 19:15:00|15020.3|15019.3|15014.9|15013.9|15024|15023|15013.5|15012.5|2128
1644434400000|2022-02-09 19:20:00|15014.8|15013.8|15016|15015|15018.3|15017.3|15012.8|15011.8|1961
1644434700000|2022-02-09 19:25:00|15016.5|15015.5|15021|15020|15024|15023|15013.8|15012.8|1790
1644435000000|2022-02-09 19:30:00|15021.1|15020.1|15015.3|15014.3|15022.5|15021.5|15010|15009|2062
1644435300000|2022-02-09 19:35:00|15015.4|15014.4|15023.5|15022.5|15026.4|15025.4|15013|15012|2054
1644435600000|2022-02-09 19:40:00|15023.4|15022.4|15031.3|15030.3|15033.3|15032.3|15017.5|15016.5|3628
1644435900000|2022-02-09 19:45:00|15031.1|15030.1|15018.3|15017.3|15034.8|15033.8|15015.5|15014.5|3037
1644436200000|2022-02-09 19:50:00|15018.4|15017.4|15021.1|15020.1|15027|15026|15014.3|15013.3|3115
1644436500000|2022-02-09 19:55:00|15021|15020|15001.4|15000.4|15021.5|15020.5|14999.4|14998.4|3869
1644436800000|2022-02-09 20:00:00|15001.6|15000.6|15002.9|15001.9|15004.1|15003.1|14979|14978|6517
1644437100000|2022-02-09 20:05:00|15003.1|15002.1|14979.8|14978.8|15003.1|15002.1|14977.3|14976.3|4585
1644437400000|2022-02-09 20:10:00|14980.5|14979.5|14973.8|14972.8|14996.6|14995.6|14973|14972|4259
1644437700000|2022-02-09 20:15:00|14974.1|14973.1|14985.6|14984.6|14985.8|14984.8|14959.5|14958.5|6149
1644438000000|2022-02-09 20:20:00|14986.1|14985.1|14994.4|14993.4|14997.3|14996.3|14979.9|14978.9|4841
1644438300000|2022-02-09 20:25:00|14994.7|14993.7|15017.8|15016.8|15019.4|15018.4|14976.2|14975.2|5688
1644438600000|2022-02-09 20:30:00|15017.9|15016.9|15042.4|15041.4|15043.9|15042.9|15013.4|15012.4|7670
1644438900000|2022-02-09 20:35:00|15042.2|15041.2|15037.1|15036.1|15049.7|15048.7|15034.6|15033.6|4954
1644439200000|2022-02-09 20:40:00|15037.4|15036.4|15020.3|15019.3|15037.4|15036.4|15000.6|14999.6|7951
1644439500000|2022-02-09 20:45:00|15019.9|15018.9|15037.1|15036.1|15043.3|15042.3|15012.2|15011.2|4890
1644439800000|2022-02-09 20:50:00|15037.3|15036.3|15040.7|15039.7|15054.9|15053.9|15025.1|15024.1|10717
1644440100000|2022-02-09 20:55:00|15040.6|15039.6|15055.4|15054.4|15055.4|15054.4|15027.1|15026.1|13758
1644440400000|2022-02-09 21:00:00|15054.4|15053.4|15044.6|15042.6|15054.7|15053.4|15037.5|15035.5|6422
1644440700000|2022-02-09 21:05:00|15044.5|15042.5|15045.9|15043.9|15049.5|15047.5|15039.7|15037.7|2643
1644441000000|2022-02-09 21:10:00|15046.5|15044.5|15055.2|15053.2|15055.6|15053.6|15041.4|15039.4|1859
1644441300000|2022-02-09 21:15:00|15055.4|15053.4|15058.6|15056.6|15058.6|15056.6|15052.2|15050.2|1077
1644441600000|2022-02-09 21:20:00|15058.5|15056.5|15072.9|15070.9|15072.9|15070.9|15054.7|15052.7|1366
1644441900000|2022-02-09 21:25:00|15072.7|15070.7|15076.5|15074.5|15079.2|15077.2|15071.2|15069.2|1425
1644442200000|2022-02-09 21:30:00|15076.2|15074.2|15070|15068|15076.4|15074.4|15068.5|15066.5|452
1644442500000|2022-02-09 21:35:00|15070.4|15068.4|15072|15070|15075.2|15073.2|15069.5|15067.5|474
1644442800000|2022-02-09 21:40:00|15072.1|15070.1|15069.1|15067.1|15074.2|15072.2|15068.5|15066.5|438
1644443100000|2022-02-09 21:45:00|15069.5|15067.5|15062.7|15060.7|15070.2|15068.2|15062.4|15060.4|507
1644443400000|2022-02-09 21:50:00|15062.5|15060.5|15063|15061|15067.2|15065.2|15059.2|15057.2|364
1644443700000|2022-02-09 21:55:00|15063.1|15061.1|15067|15062|15067|15063.5|15062.2|15060.2|273
1644444000000|2022-02-09 22:00:00|15067.9|15062.9|15066.5|15061.5|15069.6|15064.6|15066.5|15061.5|0
1644444300000|2022-02-09 22:05:00|15066.6|15061.6|15066.3|15061.3|15066.9|15061.9|15066.3|15061.3|0
1644444600000|2022-02-09 22:10:00|15066.5|15061.5|15066.8|15061.8|15066.8|15061.8|15066.3|15061.3|0
1644444900000|2022-02-09 22:15:00|15066.7|15061.7|15064.7|15059.7|15066.7|15061.7|15064.6|15059.6|0
1644445200000|2022-02-09 22:20:00|15064.6|15059.6|15063.4|15058.4|15064.9|15059.9|15063.4|15058.4|0
1644445500000|2022-02-09 22:25:00|15063.6|15058.6|15063.3|15058.3|15064.1|15059.1|15063.1|15058.1|0
1644445800000|2022-02-09 22:30:00|15063.6|15058.6|15063.7|15058.7|15063.7|15058.7|15063.1|15058.1|0
1644446100000|2022-02-09 22:35:00|15063.6|15058.6|15063.1|15058.1|15063.7|15058.7|15063|15058|0
1644446400000|2022-02-09 22:40:00|15063|15058|15063.1|15058.1|15063.2|15058.2|15063|15058|0
1644446700000|2022-02-09 22:45:00|15063.2|15058.2|15063.4|15058.4|15063.6|15058.6|15063|15058|0
1644447000000|2022-02-09 22:50:00|15063.6|15058.6|15065.2|15060.2|15065.6|15060.6|15063.4|15058.4|0
1644447300000|2022-02-09 22:55:00|15065.1|15060.1|15066.3|15061.3|15066.8|15061.8|15065|15060|0
1644447600000|2022-02-09 23:00:00|15069.9|15067.9|15065.5|15063.5|15073.4|15071.4|15059.6|15057.6|593
1644447900000|2022-02-09 23:05:00|15065.6|15063.6|15063.9|15061.9|15066.2|15064.2|15062.7|15060.7|198
1644448200000|2022-02-09 23:10:00|15065.4|15063.4|15066.2|15064.2|15069.2|15067.2|15063|15061|246
1644448500000|2022-02-09 23:15:00|15066.1|15064.1|15059|15057|15069.1|15067.1|15055.4|15053.4|424
1644448800000|2022-02-09 23:20:00|15059.1|15057.1|15058|15056|15059.6|15057.6|15054|15052|329
1644449100000|2022-02-09 23:25:00|15057.9|15055.9|15057.2|15055.2|15061.4|15059.4|15056.5|15054.5|250
1644449400000|2022-02-09 23:30:00|15057.4|15055.4|15049|15047|15057.4|15055.4|15047|15045|523
1644449700000|2022-02-09 23:35:00|15048.9|15046.9|15052.9|15050.9|15054.5|15052.5|15047.6|15045.6|255
1644450000000|2022-02-09 23:40:00|15053.1|15051.1|15045.9|15043.9|15054.6|15052.6|15045.5|15043.5|299
1644450300000|2022-02-09 23:45:00|15045.7|15043.7|15050.9|15048.9|15050.9|15048.9|15044.2|15042.2|324
1644450600000|2022-02-09 23:50:00|15050.4|15048.4|15048.2|15046.2|15051.2|15049.2|15043|15041|490
1644450900000|2022-02-09 23:55:00|15048.1|15046.1|15054.5|15052.5|15056.2|15054.2|15045.7|15043.7|554
1644451200000|2022-02-10 00:00:00|15054.6|15052.6|15052.6|15050.6|15057.4|15055.4|15049.2|15047.2|516
1644451500000|2022-02-10 00:05:00|15052.2|15050.2|15043.6|15041.6|15054.5|15052.5|15039.6|15037.6|682
1644451800000|2022-02-10 00:10:00|15043.5|15041.5|15037.1|15035.1|15045.9|15043.9|15036.2|15034.2|379
1644452100000|2022-02-10 00:15:00|15037|15035|15033.5|15031.5|15038.9|15036.9|15033.1|15031.1|406
1644452400000|2022-02-10 00:20:00|15033.6|15031.6|15039.5|15037.5|15039.7|15037.7|15033.2|15031.2|420
1644452700000|2022-02-10 00:25:00|15039|15037|15040.4|15038.4|15041|15039|15038.1|15036.1|190
1644453000000|2022-02-10 00:30:00|15040.1|15038.1|15035.7|15033.7|15043.1|15041.1|15035.7|15033.7|350
1644453300000|2022-02-10 00:35:00|15035.6|15033.6|15037.5|15035.5|15041.4|15039.4|15034.4|15032.4|279
1644453600000|2022-02-10 00:40:00|15037.4|15035.4|15037.5|15035.5|15040.7|15038.7|15034.9|15032.9|256
1644453900000|2022-02-10 00:45:00|15037.9|15035.9|15030.2|15028.2|15038.2|15036.2|15028|15026|505
1644454200000|2022-02-10 00:50:00|15030.1|15028.1|15021.4|15019.4|15031.6|15029.6|15021|15019|778
1644454500000|2022-02-10 00:55:00|15020.9|15018.9|15022.7|15020.7|15027.6|15025.6|15020.1|15018.1|488
1644454800000|2022-02-10 01:00:00|15023.4|15021.4|15021.1|15019.1|15023.4|15021.4|15017.1|15015.1|610
1644455100000|2022-02-10 01:05:00|15021.5|15019.5|15021.2|15019.2|15022.9|15020.9|15017.7|15015.7|299
1644455400000|2022-02-10 01:10:00|15021|15019|15020.7|15018.7|15021.2|15019.2|15015.1|15013.1|473
1644455700000|2022-02-10 01:15:00|15020.6|15018.6|15015.7|15013.7|15023.2|15021.2|15013|15011|537
1644456000000|2022-02-10 01:20:00|15015.9|15013.9|15016.5|15014.5|15019.6|15017.6|15013.7|15011.7|365
1644456300000|2022-02-10 01:25:00|15016.6|15014.6|15014.1|15012.1|15018.4|15016.4|15013.6|15011.6|269
1644456600000|2022-02-10 01:30:00|15014.2|15012.2|15005.2|15003.2|15014.5|15012.5|14997.5|14995.5|1198
1644456900000|2022-02-10 01:35:00|15005.4|15003.4|15004.1|15002.1|15007.5|15005.5|14997.9|14995.9|554
1644457200000|2022-02-10 01:40:00|15004.2|15002.2|15005.4|15003.4|15008.7|15006.7|15003.5|15001.5|463
1644457500000|2022-02-10 01:45:00|15004.1|15002.1|15011|15009|15011.7|15009.7|15003|15001|440
1644457800000|2022-02-10 01:50:00|15011.5|15009.5|15006|15004|15012.9|15010.9|15005.5|15003.5|405
1644458100000|2022-02-10 01:55:00|15006.1|15004.1|15007.7|15005.7|15008.2|15006.2|15002.2|15000.2|294
1644458400000|2022-02-10 02:00:00|15008|15006|15000|14998|15008.7|15006.7|14997.9|14995.9|632
1644458700000|2022-02-10 02:05:00|15000.2|14998.2|14998|14996|15003.4|15001.4|14997.7|14995.7|344
1644459000000|2022-02-10 02:10:00|14997.9|14995.9|15000.9|14998.9|15003.2|15001.2|14997.9|14995.9|294
1644459300000|2022-02-10 02:15:00|15001|14999|15000.2|14998.2|15004.5|15002.5|14998.7|14996.7|256
1644459600000|2022-02-10 02:20:00|15000.5|14998.5|14994.5|14992.5|15000.5|14998.5|14990.2|14988.2|876
1644459900000|2022-02-10 02:25:00|14994.4|14992.4|14992.2|14990.2|14994.6|14992.6|14986.1|14984.1|528
1644460200000|2022-02-10 02:30:00|14992.7|14990.7|14990.9|14988.9|14993.5|14991.5|14990.4|14988.4|237
1644460500000|2022-02-10 02:35:00|14991|14989|15004.2|15002.2|15005.6|15003.6|14990.5|14988.5|509
1644460800000|2022-02-10 02:40:00|15004.1|15002.1|15000.1|14998.1|15005.5|15003.5|14998.2|14996.2|512
1644461100000|2022-02-10 02:45:00|14999.7|14997.7|14999.7|14997.7|15002.6|15000.6|14998.7|14996.7|327
1644461400000|2022-02-10 02:50:00|14999.6|14997.6|14996.7|14994.7|15000.4|14998.4|14995.5|14993.5|274
1644461700000|2022-02-10 02:55:00|14996.6|14994.6|14993.2|14991.2|14997|14995|14992.7|14990.7|309
1644462000000|2022-02-10 03:00:00|14993.4|14991.4|14988.7|14986.7|14993.5|14991.5|14985.4|14983.4|790
1644462300000|2022-02-10 03:05:00|14988.9|14986.9|14985.1|14983.1|14991.5|14989.5|14985|14983|316
1644462600000|2022-02-10 03:10:00|14985.2|14983.2|14988|14986|14988.1|14986.1|14980.1|14978.1|718
1644462900000|2022-02-10 03:15:00|14988.1|14986.1|14990.5|14988.5|14992.4|14990.4|14986.1|14984.1|592
1644463200000|2022-02-10 03:20:00|14990.6|14988.6|14996|14994|14996.7|14994.7|14990.5|14988.5|357
1644463500000|2022-02-10 03:25:00|14995.9|14993.9|14993.9|14991.9|14997.1|14995.1|14992.9|14990.9|235
1644463800000|2022-02-10 03:30:00|14994|14992|15001.5|14999.5|15001.9|14999.9|14990.7|14988.7|294
1644464100000|2022-02-10 03:35:00|15001.6|14999.6|15004.6|15002.6|15005.9|15003.9|14999.7|14997.7|353
1644464400000|2022-02-10 03:40:00|15004.5|15002.5|15000.9|14998.9|15005.9|15003.9|15000.9|14998.9|227
1644464700000|2022-02-10 03:45:00|15001.1|14999.1|15003.6|15001.6|15006|15004|15001|14999|218
1644465000000|2022-02-10 03:50:00|15003.5|15001.5|15002.5|15000.5|15003.6|15001.6|14998.6|14996.6|205
1644465300000|2022-02-10 03:55:00|15002.6|15000.6|14999.7|14997.7|15006|15004|14999.1|14997.1|409
1644465600000|2022-02-10 04:00:00|14999.9|14997.9|15001.1|14999.1|15004.1|15002.1|14997.6|14995.6|326
1644465900000|2022-02-10 04:05:00|15001.2|14999.2|15001.5|14999.5|15003.9|15001.9|14998.5|14996.5|297
1644466200000|2022-02-10 04:10:00|15001.9|14999.9|15006|15004|15008|15006|15001.4|14999.4|497
1644466500000|2022-02-10 04:15:00|15006.1|15004.1|15010.1|15008.1|15010.6|15008.6|15004.1|15002.1|376
1644466800000|2022-02-10 04:20:00|15010.2|15008.2|15010|15008|15013.2|15011.2|15007.5|15005.5|287
1644467100000|2022-02-10 04:25:00|15010.1|15008.1|15011.5|15009.5|15012.2|15010.2|15008.9|15006.9|122
1644467400000|2022-02-10 04:30:00|15011.6|15009.6|15009.6|15007.6|15012.1|15010.1|15007.2|15005.2|195
1644467700000|2022-02-10 04:35:00|15009|15007|15008.7|15006.7|15010.4|15008.4|15006.5|15004.5|284
1644468000000|2022-02-10 04:40:00|15008.6|15006.6|15007.2|15005.2|15009.6|15007.6|15004.2|15002.2|288
1644468300000|2022-02-10 04:45:00|15007.1|15005.1|15003|15001|15007.2|15005.2|15002.4|15000.4|161
1644468600000|2022-02-10 04:50:00|15002.9|15000.9|15007.5|15005.5|15007.6|15005.6|15002.5|15000.5|97
1644468900000|2022-02-10 04:55:00|15007.6|15005.6|15007|15005|15011.1|15009.1|15006.7|15004.7|229
1644469200000|2022-02-10 05:00:00|15007.1|15005.1|15009|15007|15011.1|15009.1|15005.5|15003.5|195
1644469500000|2022-02-10 05:05:00|15009.1|15007.1|15006|15004|15009.6|15007.6|15005.4|15003.4|106
1644469800000|2022-02-10 05:10:00|15006.1|15004.1|15006|15004|15007.6|15005.6|15004.9|15002.9|152
1644470100000|2022-02-10 05:15:00|15005.9|15003.9|15006.6|15004.6|15007.1|15005.1|15003.4|15001.4|114
1644470400000|2022-02-10 05:20:00|15006.7|15004.7|15008.5|15006.5|15009|15007|15005.5|15003.5|131
1644470700000|2022-02-10 05:25:00|15008.4|15006.4|15004.7|15002.7|15008.9|15006.9|15004.4|15002.4|159
1644471000000|2022-02-10 05:30:00|15005|15003|15000.9|14998.9|15007.5|15005.5|15000|14998|253
1644471300000|2022-02-10 05:35:00|15001|14999|14996.5|14994.5|15001.5|14999.5|14996|14994|217
1644471600000|2022-02-10 05:40:00|14996.2|14994.2|14998.5|14996.5|14999.9|14997.9|14990.5|14988.5|494
1644471900000|2022-02-10 05:45:00|14998.4|14996.4|15000.7|14998.7|15001|14999|14997.1|14995.1|135
1644472200000|2022-02-10 05:50:00|15000.9|14998.9|14996.5|14994.5|15001.1|14999.1|14995.9|14993.9|136
1644472500000|2022-02-10 05:55:00|14996.6|14994.6|15021.7|15019.7|15021.9|15019.9|14996.6|14994.6|1010
1644472800000|2022-02-10 06:00:00|15022|15020|15025.9|15023.9|15029.4|15027.4|15019.2|15017.2|806
1644473100000|2022-02-10 06:05:00|15025.7|15023.7|15016|15014|15026.2|15024.2|15015.5|15013.5|294
1644473400000|2022-02-10 06:10:00|15016.1|15014.1|15026.5|15024.5|15026.6|15024.6|15015.5|15013.5|292
1644473700000|2022-02-10 06:15:00|15026.6|15024.6|15024|15022|15026.9|15024.9|15023|15021|168
1644474000000|2022-02-10 06:20:00|15024.4|15022.4|15032|15030|15032.4|15030.4|15023.7|15021.7|406
1644474300000|2022-02-10 06:25:00|15032.2|15030.2|15027.4|15025.4|15034.2|15032.2|15026.5|15024.5|349
1644474600000|2022-02-10 06:30:00|15027.5|15025.5|15029.2|15027.2|15031.7|15029.7|15027|15025|228
1644474900000|2022-02-10 06:35:00|15028.7|15026.7|15036.4|15034.4|15036.4|15034.4|15028.7|15026.7|262
1644475200000|2022-02-10 06:40:00|15036.5|15034.5|15035.6|15033.6|15039|15037|15032.6|15030.6|337
1644475500000|2022-02-10 06:45:00|15035.7|15033.7|15029.6|15027.6|15035.7|15033.7|15027.9|15025.9|389
1644475800000|2022-02-10 06:50:00|15029.5|15027.5|15022.6|15020.6|15032.7|15030.7|15021.5|15019.5|320
1644476100000|2022-02-10 06:55:00|15022.5|15020.5|15029.5|15027.5|15030.2|15028.2|15020.7|15018.7|252
1644476400000|2022-02-10 07:00:00|15029.4|15027.4|15021.7|15019.7|15029.4|15027.4|15017.7|15015.7|374
1644476700000|2022-02-10 07:05:00|15021.6|15019.6|15020.9|15018.9|15021.7|15019.7|15016.2|15014.2|272
1644477000000|2022-02-10 07:10:00|15021|15019|15023.6|15021.6|15025.5|15023.5|15020|15018|179
1644477300000|2022-02-10 07:15:00|15023.7|15021.7|15019.7|15017.7|15026.4|15024.4|15018.2|15016.2|203
1644477600000|2022-02-10 07:20:00|15019.9|15017.9|15021.6|15019.6|15022.2|15020.2|15018.5|15016.5|91
1644477900000|2022-02-10 07:25:00|15021.7|15019.7|15025.6|15023.6|15026|15024|15020.7|15018.7|229
1644478200000|2022-02-10 07:30:00|15025.5|15023.5|15027|15025|15030.4|15028.4|15022.9|15020.9|325
1644478500000|2022-02-10 07:35:00|15026|15024|15025.5|15023.5|15028.6|15026.6|15021.6|15019.6|213
1644478800000|2022-02-10 07:40:00|15025.6|15023.6|15024|15022|15025.9|15023.9|15020.2|15018.2|217
1644479100000|2022-02-10 07:45:00|15024.1|15022.1|15027.6|15025.6|15029.7|15027.7|15023|15021|241
1644479400000|2022-02-10 07:50:00|15027.7|15025.7|15032.2|15030.2|15036|15034|15026.7|15024.7|374
1644479700000|2022-02-10 07:55:00|15032.4|15030.4|15041.4|15039.4|15043.4|15041.4|15030.9|15028.9|597
1644480000000|2022-02-10 08:00:00|15041.9|15039.9|15035.6|15033.6|15048.7|15046.7|15033.5|15031.5|1266
1644480300000|2022-02-10 08:05:00|15035.7|15033.7|15028.5|15026.5|15037.2|15035.2|15027|15025|972
1644480600000|2022-02-10 08:10:00|15028.6|15026.6|15050.6|15048.6|15051.4|15049.4|15027.5|15025.5|1277
1644480900000|2022-02-10 08:15:00|15050.5|15048.5|15017.9|15015.9|15050.7|15048.7|15017|15015|1511
1644481200000|2022-02-10 08:20:00|15017.5|15015.5|15018.5|15016.5|15023.4|15021.4|15003.7|15001.7|1662
1644481500000|2022-02-10 08:25:00|15018.2|15016.2|15006.6|15004.6|15020.7|15018.7|15004|15002|805
1644481800000|2022-02-10 08:30:00|15006.7|15004.7|15004.1|15002.1|15013.2|15011.2|15002.7|15000.7|712
1644482100000|2022-02-10 08:35:00|15003.6|15001.6|15011.4|15009.4|15012.4|15010.4|15000.4|14998.4|612
1644482400000|2022-02-10 08:40:00|15010.6|15008.6|14988.2|14986.2|15013.7|15011.7|14987|14985|1163
1644482700000|2022-02-10 08:45:00|14988.6|14986.6|14998.7|14996.7|15001.6|14999.6|14984.7|14982.7|798
1644483000000|2022-02-10 08:50:00|14997.9|14995.9|14996.9|14994.9|15001.2|14999.2|14990.5|14988.5|353
1644483300000|2022-02-10 08:55:00|14997|14995|14986.2|14984.2|15001.6|14999.6|14985.2|14983.2|486
1644483600000|2022-02-10 09:00:00|14986.4|14984.4|14991.1|14989.1|14994.4|14992.4|14978.5|14976.5|1034
1644483900000|2022-02-10 09:05:00|14991.2|14989.2|14989.7|14987.7|14996.6|14994.6|14989.2|14987.2|370
1644484200000|2022-02-10 09:10:00|14989.9|14987.9|14994.9|14992.9|14999.1|14997.1|14987.2|14985.2|520
1644484500000|2022-02-10 09:15:00|14994.7|14992.7|14990.4|14988.4|14996.6|14994.6|14987.1|14985.1|379
1644484800000|2022-02-10 09:20:00|14990.5|14988.5|14988.7|14986.7|14994.1|14992.1|14986.7|14984.7|318
1644485100000|2022-02-10 09:25:00|14989|14987|14995|14993|14997.7|14995.7|14987|14985|380
1644485400000|2022-02-10 09:30:00|14994.7|14992.7|14994|14992|14997.9|14995.9|14990|14988|495
1644485700000|2022-02-10 09:35:00|14994.1|14992.1|14989.2|14987.2|15000.2|14998.2|14988.6|14986.6|464
1644486000000|2022-02-10 09:40:00|14989|14987|14996.1|14994.1|14997.1|14995.1|14987|14985|350
1644486300000|2022-02-10 09:45:00|14996.2|14994.2|14991.9|14989.9|14996.4|14994.4|14987.2|14985.2|301
1644486600000|2022-02-10 09:50:00|14992|14990|14993.6|14991.6|14997.6|14995.6|14991.5|14989.5|260
1644486900000|2022-02-10 09:55:00|14993.7|14991.7|14994.9|14992.9|15002.7|15000.7|14992.6|14990.6|375
1644487200000|2022-02-10 10:00:00|14994.7|14992.7|14994|14992|15000.4|14998.4|14990|14988|493
1644487500000|2022-02-10 10:05:00|14994.1|14992.1|14995.7|14993.7|14996.1|14994.1|14989.2|14987.2|301
1644487800000|2022-02-10 10:10:00|14995.9|14993.9|14999.9|14997.9|15002.4|15000.4|14992.7|14990.7|439
1644488100000|2022-02-10 10:15:00|15000.6|14998.6|15003.5|15001.5|15006.1|15004.1|14999.9|14997.9|337
1644488400000|2022-02-10 10:20:00|15003.2|15001.2|15000.2|14998.2|15005.1|15003.1|14998.9|14996.9|235
1644488700000|2022-02-10 10:25:00|15000.4|14998.4|15004|15002|15005.6|15003.6|14997.9|14995.9|193
1644489000000|2022-02-10 10:30:00|15004.1|15002.1|15002.9|15000.9|15007.7|15005.7|15001.5|14999.5|278
1644489300000|2022-02-10 10:35:00|15003|15001|15014|15012|15014.6|15012.6|15003|15001|370
1644489600000|2022-02-10 10:40:00|15013.7|15011.7|15011.6|15009.6|15014.5|15012.5|15006.7|15004.7|438
1644489900000|2022-02-10 10:45:00|15011.5|15009.5|15008.7|15006.7|15013.5|15011.5|15005.1|15003.1|509
1644490200000|2022-02-10 10:50:00|15008.6|15006.6|15008|15006|15013.6|15011.6|15007.1|15005.1|295
1644490500000|2022-02-10 10:55:00|15007.6|15005.6|15012.2|15010.2|15012.4|15010.4|15003.5|15001.5|271
1644490800000|2022-02-10 11:00:00|15012.1|15010.1|15010.1|15008.1|15016.2|15014.2|15009|15007|403
1644491100000|2022-02-10 11:05:00|15010.2|15008.2|14999.2|14997.2|15010.2|15008.2|14996.9|14994.9|578
1644491400000|2022-02-10 11:10:00|14999.5|14997.5|15006.1|15004.1|15008.9|15006.9|14998.6|14996.6|312
1644491700000|2022-02-10 11:15:00|15006|15004|15008.5|15006.5|15011.1|15009.1|15002.7|15000.7|300
1644492000000|2022-02-10 11:20:00|15008.6|15006.6|15010.1|15008.1|15015.1|15013.1|15008.4|15006.4|372
1644492300000|2022-02-10 11:25:00|15010.2|15008.2|15013.1|15011.1|15014.6|15012.6|15009.9|15007.9|308
1644492600000|2022-02-10 11:30:00|15013.4|15011.4|15012.7|15010.7|15015.1|15013.1|15008.2|15006.2|322
1644492900000|2022-02-10 11:35:00|15012.9|15010.9|15014.7|15012.7|15018.7|15016.7|15009.2|15007.2|424
1644493200000|2022-02-10 11:40:00|15014.9|15012.9|15007|15005|15015.7|15013.7|15006.9|15004.9|394
1644493500000|2022-02-10 11:45:00|15006.9|15004.9|15010.1|15008.1|15014.9|15012.9|15004.7|15002.7|569
1644493800000|2022-02-10 11:50:00|15010.2|15008.2|15007.2|15005.2|15010.2|15008.2|15000.5|14998.5|348
1644494100000|2022-02-10 11:55:00|15007.4|15005.4|15005.5|15003.5|15007.6|15005.6|15000|14998|317
1644494400000|2022-02-10 12:00:00|15005.4|15003.4|15020.9|15018.9|15022.6|15020.6|15005.2|15003.2|1331
1644494700000|2022-02-10 12:05:00|15021.2|15019.2|15033|15031|15034.4|15032.4|15021|15019|1087
1644495000000|2022-02-10 12:10:00|15032.9|15030.9|15035|15033|15038|15036|15030.1|15028.1|656
1644495300000|2022-02-10 12:15:00|15034.9|15032.9|15029.6|15027.6|15038.5|15036.5|15029.5|15027.5|733
1644495600000|2022-02-10 12:20:00|15029.7|15027.7|15033.1|15031.1|15037.9|15035.9|15029.7|15027.7|583
1644495900000|2022-02-10 12:25:00|15033.2|15031.2|15029|15027|15033.6|15031.6|15027|15025|408
1644496200000|2022-02-10 12:30:00|15029.1|15027.1|15027.7|15025.7|15032.2|15030.2|15024.2|15022.2|476
1644496500000|2022-02-10 12:35:00|15027.9|15025.9|15031.1|15029.1|15032|15030|15024.4|15022.4|477
1644496800000|2022-02-10 12:40:00|15031.2|15029.2|15025|15023|15031.2|15029.2|15023.1|15021.1|460
1644497100000|2022-02-10 12:45:00|15025.1|15023.1|15026.2|15024.2|15028.4|15026.4|15023.4|15021.4|299
1644497400000|2022-02-10 12:50:00|15025.5|15023.5|15032.6|15030.6|15035.6|15033.6|15025.1|15023.1|636
1644497700000|2022-02-10 12:55:00|15033|15031|15034.5|15032.5|15038.1|15036.1|15027.5|15025.5|709
1644498000000|2022-02-10 13:00:00|15035.4|15033.4|15042.7|15040.7|15043.6|15041.6|15031.2|15029.2|1183
1644498300000|2022-02-10 13:05:00|15042.9|15040.9|15062|15060|15064|15062|15041|15039|2600
1644498600000|2022-02-10 13:10:00|15061.9|15059.9|15046.2|15044.2|15061.9|15059.9|15045.9|15043.9|1207
1644498900000|2022-02-10 13:15:00|15046.5|15044.5|15046.5|15044.5|15053.2|15051.2|15044.9|15042.9|1090
1644499200000|2022-02-10 13:20:00|15047|15045|15037.5|15035.5|15047.2|15045.2|15032.9|15030.9|1339
1644499500000|2022-02-10 13:25:00|15037.2|15035.2|15039.5|15037.5|15039.5|15037.5|15029.4|15027.4|990
1644499800000|2022-02-10 13:30:00|15039.6|15037.6|14856.1|14854.1|15039.6|15037.6|14834|14832|21334
1644500100000|2022-02-10 13:35:00|14855.9|14853.9|14882.4|14880.4|14882.7|14880.7|14824|14822|11107
1644500400000|2022-02-10 13:40:00|14882.7|14880.7|14855|14853|14882.7|14880.7|14847.7|14845.7|6382
1644500700000|2022-02-10 13:45:00|14854.6|14852.6|14820.7|14818.7|14863|14861|14813.2|14811.2|7521
1644501000000|2022-02-10 13:50:00|14820.6|14818.6|14814.5|14812.5|14837.7|14835.7|14812|14810|5738
1644501300000|2022-02-10 13:55:00|14814.7|14812.7|14814.1|14812.1|14833.1|14831.1|14809.1|14807.1|4781
1644501600000|2022-02-10 14:00:00|14814.6|14812.6|14753.7|14751.7|14816.7|14814.7|14743.4|14741.4|10605
1644501900000|2022-02-10 14:05:00|14753.9|14751.9|14750.7|14748.7|14777.9|14775.9|14736.4|14734.4|6976
1644502200000|2022-02-10 14:10:00|14750.5|14748.5|14749.2|14747.2|14764.7|14762.7|14733|14731|6987
1644502500000|2022-02-10 14:15:00|14749.6|14747.6|14759.6|14757.6|14766.5|14764.5|14748.2|14746.2|4562
1644502800000|2022-02-10 14:20:00|14760.5|14758.5|14751.2|14749.2|14763.4|14761.4|14745.4|14743.4|3491
1644503100000|2022-02-10 14:25:00|14752.5|14750.5|14754.9|14752.9|14767.6|14765.6|14740.1|14738.1|5162
1644503400000|2022-02-10 14:30:00|14754.4|14753.4|14800.4|14799.4|14804|14803|14747|14746|22192
1644503700000|2022-02-10 14:35:00|14800.1|14799.1|14836.7|14835.7|14843.6|14842.6|14793|14792|18987
1644504000000|2022-02-10 14:40:00|14837.5|14836.5|14840.2|14839.2|14866.4|14865.4|14827.7|14826.7|16200
1644504300000|2022-02-10 14:45:00|14840|14839|14846.9|14845.9|14860.1|14859.1|14822.2|14821.2|11435
1644504600000|2022-02-10 14:50:00|14847.1|14846.1|14923|14922|14928.1|14927.1|14842.9|14841.9|16849
1644504900000|2022-02-10 14:55:00|14923.6|14922.6|14920.2|14919.2|14944.4|14943.4|14915.2|14914.2|9637
1644505200000|2022-02-10 15:00:00|14920.5|14919.5|14969.6|14968.6|14973.2|14972.2|14907.2|14906.2|14398
1644505500000|2022-02-10 15:05:00|14969.4|14968.4|14994.5|14993.5|14997.6|14996.6|14952.5|14951.5|12117
1644505800000|2022-02-10 15:10:00|14995.5|14994.5|14956.5|14955.5|15001.6|15000.6|14953.5|14952.5|10524
1644506100000|2022-02-10 15:15:00|14956|14955|14942.5|14941.5|14962.1|14961.1|14930.2|14929.2|12577
1644506400000|2022-02-10 15:20:00|14941|14940|14942.4|14941.4|14957.2|14956.2|14928.4|14927.4|7756
1644506700000|2022-02-10 15:25:00|14942.5|14941.5|14966.5|14965.5|14969.5|14968.5|14926|14925|8172
1644507000000|2022-02-10 15:30:00|14966|14965|14978.1|14977.1|14998|14997|14956.4|14955.4|8364
1644507300000|2022-02-10 15:35:00|14978.4|14977.4|15025.9|15024.9|15026.4|15025.4|14969.4|14968.4|10291
1644507600000|2022-02-10 15:40:00|15026|15025|15021.4|15020.4|15045.7|15044.7|15011.4|15010.4|10263
1644507900000|2022-02-10 15:45:00|15021.2|15020.2|15025.4|15024.4|15032|15031|14997.7|14996.7|8138
1644508200000|2022-02-10 15:50:00|15025.6|15024.6|14947|14946|15028.1|15027.1|14941.4|14940.4|13158
1644508500000|2022-02-10 15:55:00|14947.4|14946.4|14938|14937|14956.5|14955.5|14921|14920|12454
1644508800000|2022-02-10 16:00:00|14937.9|14936.9|14938.6|14937.6|14955.4|14954.4|14903.2|14902.2|12182
1644509100000|2022-02-10 16:05:00|14937.5|14936.5|14952.9|14951.9|14967|14966|14925.6|14924.6|6525
1644509400000|2022-02-10 16:10:00|14953.6|14952.6|14920.7|14919.7|14955.5|14954.5|14917.2|14916.2|7020
1644509700000|2022-02-10 16:15:00|14920.5|14919.5|14925.2|14924.2|14946.9|14945.9|14906.1|14905.1|7960
1644510000000|2022-02-10 16:20:00|14926|14925|14928.2|14927.2|14938|14937|14895.6|14894.6|7924
1644510300000|2022-02-10 16:25:00|14928.1|14927.1|14921.2|14920.2|14936.6|14935.6|14908.4|14907.4|7436
1644510600000|2022-02-10 16:30:00|14921.5|14920.5|14874.7|14873.7|14925.9|14924.9|14873.2|14872.2|8920
1644510900000|2022-02-10 16:35:00|14875.4|14874.4|14882.5|14881.5|14893.2|14892.2|14869|14868|7321
1644511200000|2022-02-10 16:40:00|14882|14881|14923|14922|14923.7|14922.7|14880.6|14879.6|6008
1644511500000|2022-02-10 16:45:00|14923.5|14922.5|14948.9|14947.9|14958.1|14957.1|14914.6|14913.6|6953
1644511800000|2022-02-10 16:50:00|14948.7|14947.7|14945.1|14944.1|14958.2|14957.2|14939.7|14938.7|5233
1644512100000|2022-02-10 16:55:00|14945.7|14944.7|14972.7|14971.7|14979.1|14978.1|14944|14943|7030
1644512400000|2022-02-10 17:00:00|14972.5|14971.5|14951.5|14950.5|14975.4|14974.4|14942.2|14941.2|4347
1644512700000|2022-02-10 17:05:00|14951.7|14950.7|14952|14951|14961|14960|14941.5|14940.5|3889
1644513000000|2022-02-10 17:10:00|14952.1|14951.1|14960.4|14959.4|14965.7|14964.7|14947.2|14946.2|3278
1644513300000|2022-02-10 17:15:00|14960.2|14959.2|14974|14973|14984.5|14983.5|14941.9|14940.9|4187
1644513600000|2022-02-10 17:20:00|14973.7|14972.7|14981.2|14980.2|14991.1|14990.1|14973.2|14972.2|3055
1644513900000|2022-02-10 17:25:00|14981|14980|14976.2|14975.2|14986.2|14985.2|14973.9|14972.9|2735
1644514200000|2022-02-10 17:30:00|14976.5|14975.5|14954.5|14953.5|14994.4|14993.4|14947.4|14946.4|4648
1644514500000|2022-02-10 17:35:00|14954.4|14953.4|14977.4|14976.4|14981.5|14980.5|14954.4|14953.4|3086
1644514800000|2022-02-10 17:40:00|14977.2|14976.2|14974.1|14973.1|14985.4|14984.4|14965.2|14964.2|2958
1644515100000|2022-02-10 17:45:00|14975.4|14974.4|14835.3|14834.3|14980.1|14979.1|14829.6|14828.6|11198
1644515400000|2022-02-10 17:50:00|14840.7|14839.7|14874.2|14873.2|14887.8|14886.8|14819.1|14818.1|25011
1644515700000|2022-02-10 17:55:00|14874.3|14873.3|14886.7|14885.7|14903.4|14902.4|14861|14860|7800
1644516000000|2022-02-10 18:00:00|14886.6|14885.6|14903.9|14902.9|14914.5|14913.5|14863.3|14862.3|8670
1644516300000|2022-02-10 18:05:00|14904.4|14903.4|14892.5|14891.5|14918.1|14917.1|14879.5|14878.5|6281
1644516600000|2022-02-10 18:10:00|14892.6|14891.6|14882.1|14881.1|14902.9|14901.9|14870.9|14869.9|5021
1644516900000|2022-02-10 18:15:00|14882|14881|14820.1|14819.1|14884|14883|14819.8|14818.8|8341
1644517200000|2022-02-10 18:20:00|14820|14819|14832.8|14831.8|14835.6|14834.6|14810.4|14809.4|7069
1644517500000|2022-02-10 18:25:00|14832.6|14831.6|14792.1|14791.1|14836.8|14835.8|14792.1|14791.1|6845
1644517800000|2022-02-10 18:30:00|14791.8|14790.8|14770.9|14769.9|14805.9|14804.9|14767.9|14766.9|8075
1644518100000|2022-02-10 18:35:00|14771.4|14770.4|14780.4|14779.4|14784.6|14783.6|14742.4|14741.4|9710
1644518400000|2022-02-10 18:40:00|14780.5|14779.5|14796.4|14795.4|14804.4|14803.4|14778.1|14777.1|6207
1644518700000|2022-02-10 18:45:00|14796.5|14795.5|14796.4|14795.4|14815.4|14814.4|14783.8|14782.8|5140
1644519000000|2022-02-10 18:50:00|14796.6|14795.6|14794.6|14793.6|14811.6|14810.6|14784.9|14783.9|4172
1644519300000|2022-02-10 18:55:00|14794.5|14793.5|14831.5|14830.5|14832|14831|14779.3|14778.3|5116
1644519600000|2022-02-10 19:00:00|14830.9|14829.9|14792.9|14791.9|14837.8|14836.8|14791|14790|6379
1644519900000|2022-02-10 19:05:00|14794.4|14793.4|14798.1|14797.1|14801.6|14800.6|14770.4|14769.4|5871
1644520200000|2022-02-10 19:10:00|14798.5|14797.5|14770|14769|14802|14801|14764.1|14763.1|4790
1644520500000|2022-02-10 19:15:00|14770.4|14769.4|14742|14741|14772.8|14771.8|14736.9|14735.9|6159
1644520800000|2022-02-10 19:20:00|14741.9|14740.9|14771.8|14770.8|14773|14772|14730.4|14729.4|7650
1644521100000|2022-02-10 19:25:00|14772|14771|14780.3|14779.3|14796.9|14795.9|14763.4|14762.4|5370
1644521400000|2022-02-10 19:30:00|14780.4|14779.4|14787.6|14786.6|14800|14799|14774.3|14773.3|4066
1644521700000|2022-02-10 19:35:00|14789.1|14788.1|14797.3|14796.3|14820|14819|14774.9|14773.9|4842
1644522000000|2022-02-10 19:40:00|14797.4|14796.4|14788.9|14787.9|14823.3|14822.3|14781.6|14780.6|4200
1644522300000|2022-02-10 19:45:00|14789.1|14788.1|14765.5|14764.5|14808.6|14807.6|14761.5|14760.5|4729
1644522600000|2022-02-10 19:50:00|14765.4|14764.4|14743.1|14742.1|14783.1|14782.1|14737.3|14736.3|6414
1644522900000|2022-02-10 19:55:00|14743.6|14742.6|14742.4|14741.4|14756.9|14755.9|14721.3|14720.3|5888
1644523200000|2022-02-10 20:00:00|14741.9|14740.9|14741.1|14740.1|14750.4|14749.4|14706.8|14705.8|8113
1644523500000|2022-02-10 20:05:00|14742.4|14741.4|14762.5|14761.5|14766|14765|14732.6|14731.6|6998
1644523800000|2022-02-10 20:10:00|14763.4|14762.4|14763.4|14762.4|14778.5|14777.5|14751.1|14750.1|5464
1644524100000|2022-02-10 20:15:00|14763.6|14762.6|14752|14751|14786.5|14785.5|14742.9|14741.9|5056
1644524400000|2022-02-10 20:20:00|14751.9|14750.9|14755.8|14754.8|14765.1|14764.1|14732.6|14731.6|5272
1644524700000|2022-02-10 20:25:00|14755.9|14754.9|14735.3|14734.3|14762.1|14761.1|14733.2|14732.2|4889
1644525000000|2022-02-10 20:30:00|14735.4|14734.4|14682.9|14681.9|14735.9|14734.9|14681.8|14680.8|8200
1644525300000|2022-02-10 20:35:00|14683.1|14682.1|14701.6|14700.6|14707.1|14706.1|14668.2|14667.2|7162
1644525600000|2022-02-10 20:40:00|14701.4|14700.4|14675.6|14674.6|14709.7|14708.7|14666.1|14665.1|5504
1644525900000|2022-02-10 20:45:00|14675.8|14674.8|14660.7|14659.7|14682.1|14681.1|14641.8|14640.8|5824
1644526200000|2022-02-10 20:50:00|14660.4|14659.4|14671.3|14670.3|14702.9|14701.9|14635.8|14634.8|9209
1644526500000|2022-02-10 20:55:00|14671.4|14670.4|14714.6|14713.6|14740.6|14739.6|14670.1|14669.1|18020
1644526800000|2022-02-10 21:00:00|14714.4|14713.4|14706.5|14704.5|14719.9|14717.9|14696.7|14694.7|5538
1644527100000|2022-02-10 21:05:00|14706.7|14704.7|14715.2|14713.2|14721.4|14719.4|14704.5|14702.5|2793
1644527400000|2022-02-10 21:10:00|14714.7|14712.7|14700.8|14698.8|14714.7|14712.7|14693.8|14691.8|2016
1644527700000|2022-02-10 21:15:00|14700.9|14698.9|14683.5|14681.5|14703.9|14701.9|14681.7|14679.7|1051
1644528000000|2022-02-10 21:20:00|14683.9|14681.9|14676|14674|14685.5|14683.5|14670|14668|1105
1644528300000|2022-02-10 21:25:00|14676.2|14674.2|14687.8|14685.8|14691|14689|14672.8|14670.8|769
1644528600000|2022-02-10 21:30:00|14687.9|14685.9|14695.9|14693.9|14700.2|14698.2|14685.4|14683.4|1170
1644528900000|2022-02-10 21:35:00|14697|14695|14697.8|14695.8|14702.2|14700.2|14692.5|14690.5|566
1644529200000|2022-02-10 21:40:00|14697.9|14695.9|14687.9|14685.9|14699.4|14697.4|14687.9|14685.9|539
1644529500000|2022-02-10 21:45:00|14688.4|14686.4|14698.2|14696.2|14699|14697|14686.2|14684.2|437
1644529800000|2022-02-10 21:50:00|14698|14696|14702.7|14700.7|14703.4|14701.4|14693.5|14691.5|406
1644530100000|2022-02-10 21:55:00|14702.8|14700.8|14711.2|14706.2|14713.8|14711.8|14701.7|14699.7|428
1644530400000|2022-02-10 22:00:00|14710.5|14705.5|14710.8|14705.8|14711.8|14706.8|14707.7|14702.7|0
1644530700000|2022-02-10 22:05:00|14710.7|14705.7|14708.6|14703.6|14710.7|14705.7|14708|14703|0
1644531000000|2022-02-10 22:10:00|14709.6|14704.6|14710.6|14705.6|14712.1|14707.1|14708.4|14703.4|0
1644531300000|2022-02-10 22:15:00|14710.5|14705.5|14710|14705|14711.4|14706.4|14709.1|14704.1|0
1644531600000|2022-02-10 22:20:00|14709.9|14704.9|14705.8|14700.8|14710|14705|14705.4|14700.4|0
1644531900000|2022-02-10 22:25:00|14705.9|14700.9|14708.1|14703.1|14708.3|14703.3|14705.3|14700.3|0
1644532200000|2022-02-10 22:30:00|14708.4|14703.4|14706.9|14701.9|14708.5|14703.5|14706.5|14701.5|0
1644532500000|2022-02-10 22:35:00|14706.2|14701.2|14706.9|14701.9|14707|14702|14705.3|14700.3|0
1644532800000|2022-02-10 22:40:00|14707|14702|14707.8|14702.8|14708.3|14703.3|14706.8|14701.8|0
1644533100000|2022-02-10 22:45:00|14707.7|14702.7|14707.2|14702.2|14707.9|14702.9|14706|14701|0
1644533400000|2022-02-10 22:50:00|14707.3|14702.3|14707.9|14702.9|14708.2|14703.2|14706.7|14701.7|0
1644533700000|2022-02-10 22:55:00|14708.1|14703.1|14706.4|14701.4|14708.3|14703.3|14706.3|14701.3|0
1644534000000|2022-02-10 23:00:00|14712|14710|14703.8|14701.8|14713.5|14711.5|14691.2|14689.2|1081
1644534300000|2022-02-10 23:05:00|14703.9|14701.9|14700.8|14698.8|14716.5|14714.5|14700.7|14698.7|706
1644534600000|2022-02-10 23:10:00|14704.3|14702.3|14718|14716|14719.3|14717.3|14703.7|14701.7|437
1644534900000|2022-02-10 23:15:00|14718.9|14716.9|14724.7|14722.7|14725.7|14723.7|14715.2|14713.2|592
1644535200000|2022-02-10 23:20:00|14724.5|14722.5|14714.5|14712.5|14725.5|14723.5|14714.3|14712.3|405
1644535500000|2022-02-10 23:25:00|14714.4|14712.4|14697.2|14695.2|14716.5|14714.5|14692.4|14690.4|588
1644535800000|2022-02-10 23:30:00|14697.3|14695.3|14688.3|14686.3|14698.2|14696.2|14682.3|14680.3|804
1644536100000|2022-02-10 23:35:00|14688.4|14686.4|14687.7|14685.7|14691.8|14689.8|14677.7|14675.7|586
1644536400000|2022-02-10 23:40:00|14685.7|14683.7|14685.5|14683.5|14688.2|14686.2|14677.4|14675.4|453
1644536700000|2022-02-10 23:45:00|14685|14683|14690.3|14688.3|14692.7|14690.7|14683.4|14681.4|478
1644537000000|2022-02-10 23:50:00|14690.4|14688.4|14682.5|14680.5|14694.3|14692.3|14681.5|14679.5|364
1644537300000|2022-02-10 23:55:00|14682.4|14680.4|14674.5|14672.5|14682.7|14680.7|14668.3|14666.3|683
1644537600000|2022-02-11 00:00:00|14674.9|14672.9|14665.9|14663.9|14681.5|14679.5|14664.9|14662.9|714
1644537900000|2022-02-11 00:05:00|14665.8|14663.8|14679.3|14677.3|14679.3|14677.3|14662.7|14660.7|615
1644538200000|2022-02-11 00:10:00|14679.4|14677.4|14669.8|14667.8|14680|14678|14668.7|14666.7|410
1644538500000|2022-02-11 00:15:00|14669.2|14667.2|14654.3|14652.3|14670|14668|14650.5|14648.5|1036
1644538800000|2022-02-11 00:20:00|14654.2|14652.2|14640.3|14638.3|14656.9|14654.9|14631.5|14629.5|1319
1644539100000|2022-02-11 00:25:00|14640|14638|14640.3|14638.3|14646.7|14644.7|14636|14634|675
1644539400000|2022-02-11 00:30:00|14640.2|14638.2|14649|14647|14650.7|14648.7|14638.3|14636.3|578
1644539700000|2022-02-11 00:35:00|14649.2|14647.2|14650.4|14648.4|14653.8|14651.8|14647.8|14645.8|605
1644540000000|2022-02-11 00:40:00|14650.5|14648.5|14647.4|14645.4|14655.5|14653.5|14646.4|14644.4|472
1644540300000|2022-02-11 00:45:00|14647.3|14645.3|14660.8|14658.8|14661.2|14659.2|14646|14644|748
1644540600000|2022-02-11 00:50:00|14661.2|14659.2|14654.3|14652.3|14663.5|14661.5|14654.2|14652.2|507
1644540900000|2022-02-11 00:55:00|14654.4|14652.4|14660.3|14658.3|14664.3|14662.3|14651.9|14649.9|649
1644541200000|2022-02-11 01:00:00|14660.5|14658.5|14660.9|14658.9|14663.7|14661.7|14652|14650|481
1644541500000|2022-02-11 01:05:00|14661.2|14659.2|14650.4|14648.4|14661.2|14659.2|14649.3|14647.3|252
1644541800000|2022-02-11 01:10:00|14650.8|14648.8|14650.3|14648.3|14654.9|14652.9|14638.8|14636.8|553
1644542100000|2022-02-11 01:15:00|14650.4|14648.4|14677.8|14675.8|14685.8|14683.8|14650.3|14648.3|1348
1644542400000|2022-02-11 01:20:00|14677.9|14675.9|14672.8|14670.8|14684.8|14682.8|14672|14670|545
1644542700000|2022-02-11 01:25:00|14672.9|14670.9|14675.5|14673.5|14681|14679|14672.3|14670.3|343
1644543000000|2022-02-11 01:30:00|14675.7|14673.7|14691.8|14689.8|14691.8|14689.8|14668.9|14666.9|642
1644543300000|2022-02-11 01:35:00|14691.7|14689.7|14693.4|14691.4|14695.4|14693.4|14687.7|14685.7|520
1644543600000|2022-02-11 01:40:00|14695|14693|14692|14690|14702|14700|14692|14690|716
1644543900000|2022-02-11 01:45:00|14691.9|14689.9|14685.8|14683.8|14693.2|14691.2|14682.4|14680.4|423
1644544200000|2022-02-11 01:50:00|14685.4|14683.4|14692|14690|14697.3|14695.3|14684.5|14682.5|372
1644544500000|2022-02-11 01:55:00|14692.2|14690.2|14683|14681|14692.5|14690.5|14678.3|14676.3|477
1644544800000|2022-02-11 02:00:00|14683.2|14681.2|14674.3|14672.3|14686.3|14684.3|14674.3|14672.3|441
1644545100000|2022-02-11 02:05:00|14674.2|14672.2|14671.8|14669.8|14677.8|14675.8|14670.3|14668.3|509
1644545400000|2022-02-11 02:10:00|14671.9|14669.9|14663.9|14661.9|14672.9|14670.9|14655|14653|692
1644545700000|2022-02-11 02:15:00|14663.3|14661.3|14654.3|14652.3|14669.3|14667.3|14651.9|14649.9|535
1644546000000|2022-02-11 02:20:00|14654.2|14652.2|14648.3|14646.3|14659.7|14657.7|14646.8|14644.8|606
1644546300000|2022-02-11 02:25:00|14648.7|14646.7|14658.5|14656.5|14660.5|14658.5|14646.7|14644.7|395
1644546600000|2022-02-11 02:30:00|14658.7|14656.7|14659|14657|14660.3|14658.3|14650.3|14648.3|350
1644546900000|2022-02-11 02:35:00|14658.9|14656.9|14659.7|14657.7|14664.3|14662.3|14655.9|14653.9|381
1644547200000|2022-02-11 02:40:00|14659.5|14657.5|14661.4|14659.4|14663.3|14661.3|14654.9|14652.9|279
1644547500000|2022-02-11 02:45:00|14661.5|14659.5|14661.9|14659.9|14663.9|14661.9|14657.5|14655.5|257
1644547800000|2022-02-11 02:50:00|14662|14660|14657.7|14655.7|14664|14662|14654.7|14652.7|274
1644548100000|2022-02-11 02:55:00|14657.5|14655.5|14675|14673|14677.7|14675.7|14654.8|14652.8|626
1644548400000|2022-02-11 03:00:00|14675.2|14673.2|14659.5|14657.5|14678.2|14676.2|14658.9|14656.9|457
1644548700000|2022-02-11 03:05:00|14659.4|14657.4|14655.9|14653.9|14662.3|14660.3|14650.9|14648.9|319
1644549000000|2022-02-11 03:10:00|14656|14654|14650.5|14648.5|14657.7|14655.7|14648.2|14646.2|409
1644549300000|2022-02-11 03:15:00|14650.4|14648.4|14652.8|14650.8|14656|14654|14649.3|14647.3|289
1644549600000|2022-02-11 03:20:00|14652.9|14650.9|14652.4|14650.4|14664.2|14662.2|14651.9|14649.9|326
1644549900000|2022-02-11 03:25:00|14652.9|14650.9|14659.5|14657.5|14659.9|14657.9|14650|14648|206
1644550200000|2022-02-11 03:30:00|14659.4|14657.4|14648.7|14646.7|14660|14658|14648.4|14646.4|352
1644550500000|2022-02-11 03:35:00|14648.5|14646.5|14640.3|14638.3|14648.9|14646.9|14633.7|14631.7|951
1644550800000|2022-02-11 03:40:00|14640.4|14638.4|14641.5|14639.5|14642.4|14640.4|14638.2|14636.2|203
1644551100000|2022-02-11 03:45:00|14641.7|14639.7|14651|14649|14654.4|14652.4|14639.9|14637.9|514
1644551400000|2022-02-11 03:50:00|14651.2|14649.2|14653.2|14651.2|14661.3|14659.3|14651.2|14649.2|506
1644551700000|2022-02-11 03:55:00|14653.3|14651.3|14659.9|14657.9|14660.7|14658.7|14650.5|14648.5|377
1644552000000|2022-02-11 04:00:00|14659.8|14657.8|14649.9|14647.9|14662|14660|14647.8|14645.8|507
1644552300000|2022-02-11 04:05:00|14649.8|14647.8|14644.3|14642.3|14651.4|14649.4|14642.8|14640.8|250
1644552600000|2022-02-11 04:10:00|14644.9|14642.9|14643.7|14641.7|14645.7|14643.7|14639.7|14637.7|329
1644552900000|2022-02-11 04:15:00|14643.5|14641.5|14642.5|14640.5|14643.5|14641.5|14637.4|14635.4|355
1644553200000|2022-02-11 04:20:00|14642.7|14640.7|14643|14641|14645.4|14643.4|14640.4|14638.4|240
1644553500000|2022-02-11 04:25:00|14642.9|14640.9|14640.7|14638.7|14647.5|14645.5|14640.7|14638.7|249
1644553800000|2022-02-11 04:30:00|14639.9|14637.9|14633.2|14631.2|14648.5|14646.5|14621.5|14619.5|1134
1644554100000|2022-02-11 04:35:00|14633|14631|14617.2|14615.2|14633.5|14631.5|14615.7|14613.7|595
1644554400000|2022-02-11 04:40:00|14617.4|14615.4|14599|14597|14619.9|14617.9|14590.2|14588.2|1724
1644554700000|2022-02-11 04:45:00|14599.2|14597.2|14596|14594|14604.4|14602.4|14592.8|14590.8|788
1644555000000|2022-02-11 04:50:00|14596.2|14594.2|14599.5|14597.5|14603.7|14601.7|14593.7|14591.7|474
1644555300000|2022-02-11 04:55:00|14599.4|14597.4|14599.3|14597.3|14604.2|14602.2|14596.2|14594.2|420
1644555600000|2022-02-11 05:00:00|14600.2|14598.2|14589.8|14587.8|14602.2|14600.2|14578.4|14576.4|1134
1644555900000|2022-02-11 05:05:00|14589.9|14587.9|14597.7|14595.7|14600.2|14598.2|14589.9|14587.9|439
1644556200000|2022-02-11 05:10:00|14598.3|14596.3|14593.8|14591.8|14600.2|14598.2|14586.4|14584.4|364
1644556500000|2022-02-11 05:15:00|14594.3|14592.3|14586.3|14584.3|14594.4|14592.4|14584.3|14582.3|455
1644556800000|2022-02-11 05:20:00|14586|14584|14571.5|14569.5|14586|14584|14562.4|14560.4|1336
1644557100000|2022-02-11 05:25:00|14571.8|14569.8|14574.2|14572.2|14576.7|14574.7|14569.7|14567.7|386
1644557400000|2022-02-11 05:30:00|14574.5|14572.5|14561.7|14559.7|14582.9|14580.9|14561.5|14559.5|556
1644557700000|2022-02-11 05:35:00|14561.8|14559.8|14557.5|14555.5|14565.7|14563.7|14547.4|14545.4|1059
1644558000000|2022-02-11 05:40:00|14557.9|14555.9|14561.7|14559.7|14567.4|14565.4|14553.2|14551.2|1255
1644558300000|2022-02-11 05:45:00|14561.9|14559.9|14551.2|14549.2|14562.4|14560.4|14546.7|14544.7|485
1644558600000|2022-02-11 05:50:00|14551.5|14549.5|14544.5|14542.5|14553.9|14551.9|14541.7|14539.7|728
1644558900000|2022-02-11 05:55:00|14544.7|14542.7|14557.9|14555.9|14561.3|14559.3|14544.3|14542.3|556
1644559200000|2022-02-11 06:00:00|14557.8|14555.8|14561.3|14559.3|14561.3|14559.3|14547.4|14545.4|460
1644559500000|2022-02-11 06:05:00|14561.4|14559.4|14578|14576|14579.3|14577.3|14554|14552|1026
1644559800000|2022-02-11 06:10:00|14577.5|14575.5|14574.3|14572.3|14580.9|14578.9|14570.8|14568.8|485
1644560100000|2022-02-11 06:15:00|14575.2|14573.2|14568.4|14566.4|14577.3|14575.3|14562.2|14560.2|585
1644560400000|2022-02-11 06:20:00|14568.2|14566.2|14569.4|14567.4|14573.7|14571.7|14564.8|14562.8|200
1644560700000|2022-02-11 06:25:00|14569.5|14567.5|14578|14576|14578|14576|14565.8|14563.8|235
1644561000000|2022-02-11 06:30:00|14578.2|14576.2|14570.8|14568.8|14581.4|14579.4|14570.8|14568.8|351
1644561300000|2022-02-11 06:35:00|14570.9|14568.9|14568.4|14566.4|14571.9|14569.9|14564.2|14562.2|317
1644561600000|2022-02-11 06:40:00|14568.5|14566.5|14576.7|14574.7|14576.9|14574.9|14552.2|14550.2|636
1644561900000|2022-02-11 06:45:00|14576.5|14574.5|14576.2|14574.2|14582.5|14580.5|14572.8|14570.8|480
1644562200000|2022-02-11 06:50:00|14575.7|14573.7|14581.8|14579.8|14585.5|14583.5|14572.2|14570.2|328
1644562500000|2022-02-11 06:55:00|14581.7|14579.7|14585.3|14583.3|14590.8|14588.8|14581.2|14579.2|512
1644562800000|2022-02-11 07:00:00|14585.4|14583.4|14594.3|14592.3|14602|14600|14585|14583|1101
1644563100000|2022-02-11 07:05:00|14594.7|14592.7|14610.9|14608.9|14613.4|14611.4|14594|14592|1175
1644563400000|2022-02-11 07:10:00|14611|14609|14618.4|14616.4|14623.4|14621.4|14605|14603|1308
1644563700000|2022-02-11 07:15:00|14618.2|14616.2|14601.7|14599.7|14625.7|14623.7|14601.4|14599.4|1135
1644564000000|2022-02-11 07:20:00|14601.9|14599.9|14613.7|14611.7|14615|14613|14596.3|14594.3|955
1644564300000|2022-02-11 07:25:00|14613.8|14611.8|14605|14603|14613.8|14611.8|14601.8|14599.8|607
1644564600000|2022-02-11 07:30:00|14604.9|14602.9|14603|14601|14617|14615|14597.3|14595.3|739
1644564900000|2022-02-11 07:35:00|14602.7|14600.7|14618.3|14616.3|14621|14619|14600.2|14598.2|661
1644565200000|2022-02-11 07:40:00|14618|14616|14607.7|14605.7|14623|14621|14604.4|14602.4|601
1644565500000|2022-02-11 07:45:00|14607.8|14605.8|14614.7|14612.7|14620.2|14618.2|14603.5|14601.5|503
1644565800000|2022-02-11 07:50:00|14614.2|14612.2|14615.5|14613.5|14620.8|14618.8|14612.7|14610.7|349
1644566100000|2022-02-11 07:55:00|14615.4|14613.4|14623.3|14621.3|14623.8|14621.8|14614.9|14612.9|309
1644566400000|2022-02-11 08:00:00|14622.5|14620.5|14629.4|14627.4|14635|14633|14609.3|14607.3|1321
1644566700000|2022-02-11 08:05:00|14629.5|14627.5|14668|14666|14668.7|14666.7|14627.5|14625.5|2331
1644567000000|2022-02-11 08:10:00|14667.9|14665.9|14666.3|14664.3|14678|14676|14660.4|14658.4|1674
1644567300000|2022-02-11 08:15:00|14666.2|14664.2|14661.3|14659.3|14675.4|14673.4|14655.4|14653.4|1059
1644567600000|2022-02-11 08:20:00|14660.9|14658.9|14644.5|14642.5|14660.9|14658.9|14638.4|14636.4|1130
1644567900000|2022-02-11 08:25:00|14644.7|14642.7|14648.7|14646.7|14649.3|14647.3|14636.5|14634.5|664
1644568200000|2022-02-11 08:30:00|14648.5|14646.5|14637.8|14635.8|14661.8|14659.8|14637.4|14635.4|934
1644568500000|2022-02-11 08:35:00|14637.9|14635.9|14608.3|14606.3|14643|14641|14606.2|14604.2|1379
1644568800000|2022-02-11 08:40:00|14608.9|14606.9|14616.3|14614.3|14632.3|14630.3|14606.3|14604.3|1175
1644569100000|2022-02-11 08:45:00|14616.4|14614.4|14623.5|14621.5|14630.4|14628.4|14612|14610|889
1644569400000|2022-02-11 08:50:00|14623.4|14621.4|14623.9|14621.9|14632.4|14630.4|14617.8|14615.8|666
1644569700000|2022-02-11 08:55:00|14624|14622|14608.8|14606.8|14636.2|14634.2|14607.4|14605.4|1081
1644570000000|2022-02-11 09:00:00|14608.9|14606.9|14624.9|14622.9|14625.4|14623.4|14602|14600|1090
1644570300000|2022-02-11 09:05:00|14624.8|14622.8|14638.5|14636.5|14638.5|14636.5|14614.5|14612.5|849
1644570600000|2022-02-11 09:10:00|14638.9|14636.9|14640.3|14638.3|14642.3|14640.3|14625.8|14623.8|697
1644570900000|2022-02-11 09:15:00|14640|14638|14649.3|14647.3|14657|14655|14638.2|14636.2|1085
1644571200000|2022-02-11 09:20:00|14649.4|14647.4|14636.4|14634.4|14651|14649|14636|14634|772
1644571500000|2022-02-11 09:25:00|14636.3|14634.3|14637.7|14635.7|14642.4|14640.4|14630.8|14628.8|419
1644571800000|2022-02-11 09:30:00|14637.5|14635.5|14614.4|14612.4|14637.8|14635.8|14614.4|14612.4|777
1644572100000|2022-02-11 09:35:00|14614.2|14612.2|14611.4|14609.4|14616.2|14614.2|14603.9|14601.9|877
1644572400000|2022-02-11 09:40:00|14611.3|14609.3|14606.2|14604.2|14611.4|14609.4|14596.9|14594.9|1094
1644572700000|2022-02-11 09:45:00|14607.3|14605.3|14602.7|14600.7|14613.4|14611.4|14599.9|14597.9|624
1644573000000|2022-02-11 09:50:00|14602.5|14600.5|14600.4|14598.4|14607.8|14605.8|14586|14584|1325
1644573300000|2022-02-11 09:55:00|14600.9|14598.9|14598.7|14596.7|14603.4|14601.4|14595.2|14593.2|688
1644573600000|2022-02-11 10:00:00|14598.5|14596.5|14610.9|14608.9|14612.7|14610.7|14596.7|14594.7|607
1644573900000|2022-02-11 10:05:00|14610.2|14608.2|14604.7|14602.7|14612|14610|14603.7|14601.7|420
1644574200000|2022-02-11 10:10:00|14604.8|14602.8|14597.5|14595.5|14608.5|14606.5|14597.5|14595.5|554
1644574500000|2022-02-11 10:15:00|14597.9|14595.9|14601|14599|14608.3|14606.3|14597.9|14595.9|363
1644574800000|2022-02-11 10:20:00|14601.2|14599.2|14609.2|14607.2|14613.3|14611.3|14601.2|14599.2|578
1644575100000|2022-02-11 10:25:00|14609.4|14607.4|14612|14610|14613.4|14611.4|14605.5|14603.5|544
1644575400000|2022-02-11 10:30:00|14612.2|14610.2|14610.3|14608.3|14614.9|14612.9|14602.3|14600.3|667
1644575700000|2022-02-11 10:35:00|14610.4|14608.4|14612.8|14610.8|14613.2|14611.2|14607.7|14605.7|480
1644576000000|2022-02-11 10:40:00|14612.7|14610.7|14620.9|14618.9|14629.5|14627.5|14611.2|14609.2|1378
1644576300000|2022-02-11 10:45:00|14621|14619|14617.7|14615.7|14629.2|14627.2|14613.5|14611.5|493
1644576600000|2022-02-11 10:50:00|14617.8|14615.8|14621.5|14619.5|14623.4|14621.4|14616.9|14614.9|405
1644576900000|2022-02-11 10:55:00|14621.7|14619.7|14624.5|14622.5|14628.5|14626.5|14619.3|14617.3|532
1644577200000|2022-02-11 11:00:00|14624.4|14622.4|14611.4|14609.4|14626.2|14624.2|14608.3|14606.3|402
1644577500000|2022-02-11 11:05:00|14611.5|14609.5|14599.8|14597.8|14613.5|14611.5|14598.7|14596.7|689
1644577800000|2022-02-11 11:10:00|14599.9|14597.9|14598.2|14596.2|14607.4|14605.4|14594.5|14592.5|628
1644578100000|2022-02-11 11:15:00|14598.3|14596.3|14596.7|14594.7|14611.9|14609.9|14591.5|14589.5|748
1644578400000|2022-02-11 11:20:00|14597|14595|14596.8|14594.8|14602.4|14600.4|14594.7|14592.7|395
1644578700000|2022-02-11 11:25:00|14596.9|14594.9|14604.9|14602.9|14608.4|14606.4|14586.5|14584.5|738
1644579000000|2022-02-11 11:30:00|14604.8|14602.8|14596.2|14594.2|14607.2|14605.2|14595.9|14593.9|436
1644579300000|2022-02-11 11:35:00|14596|14594|14605.7|14603.7|14608.8|14606.8|14594.3|14592.3|626
1644579600000|2022-02-11 11:40:00|14605.8|14603.8|14606.5|14604.5|14616.4|14614.4|14605|14603|484
1644579900000|2022-02-11 11:45:00|14606.3|14604.3|14601|14599|14608.3|14606.3|14599.3|14597.3|461
1644580200000|2022-02-11 11:50:00|14602.5|14600.5|14602.7|14600.7|14609.8|14607.8|14597.5|14595.5|461
1644580500000|2022-02-11 11:55:00|14602.8|14600.8|14611.9|14609.9|14612.8|14610.8|14601|14599|279
1644580800000|2022-02-11 12:00:00|14612|14610|14618.3|14616.3|14628.3|14626.3|14611.5|14609.5|1102
1644581100000|2022-02-11 12:05:00|14618.4|14616.4|14637.4|14635.4|14644.4|14642.4|14616.9|14614.9|1131
1644581400000|2022-02-11 12:10:00|14637.5|14635.5|14666.3|14664.3|14666.7|14664.7|14637.2|14635.2|1475
1644581700000|2022-02-11 12:15:00|14666.4|14664.4|14661.8|14659.8|14672.2|14670.2|14657.8|14655.8|1163
1644582000000|2022-02-11 12:20:00|14661.7|14659.7|14669|14667|14676|14674|14661.5|14659.5|1083
1644582300000|2022-02-11 12:25:00|14668.9|14666.9|14701.8|14699.8|14703.5|14701.5|14668.7|14666.7|2232
1644582600000|2022-02-11 12:30:00|14701.5|14699.5|14700.8|14698.8|14713.7|14711.7|14696.2|14694.2|1899
1644582900000|2022-02-11 12:35:00|14700.5|14698.5|14697.8|14695.8|14702.9|14700.9|14693.5|14691.5|1086
1644583200000|2022-02-11 12:40:00|14697.7|14695.7|14683.5|14681.5|14703.9|14701.9|14682|14680|1295
1644583500000|2022-02-11 12:45:00|14683.7|14681.7|14680.9|14678.9|14683.9|14681.9|14672.7|14670.7|1011
1644583800000|2022-02-11 12:50:00|14681|14679|14673.8|14671.8|14681.5|14679.5|14670.4|14668.4|678
1644584100000|2022-02-11 12:55:00|14673.9|14671.9|14682|14680|14684.9|14682.9|14672.2|14670.2|885
1644584400000|2022-02-11 13:00:00|14682.7|14680.7|14678|14676|14683|14681|14666.9|14664.9|1080
1644584700000|2022-02-11 13:05:00|14677.8|14675.8|14687.9|14685.9|14695.9|14693.9|14676.2|14674.2|1437
1644585000000|2022-02-11 13:10:00|14687.8|14685.8|14705.5|14703.5|14706.3|14704.3|14687|14685|1670
1644585300000|2022-02-11 13:15:00|14705.3|14703.3|14712|14710|14716.9|14714.9|14697.4|14695.4|1583
1644585600000|2022-02-11 13:20:00|14712.3|14710.3|14715.9|14713.9|14729.4|14727.4|14709.2|14707.2|2251
1644585900000|2022-02-11 13:25:00|14716|14714|14709.3|14707.3|14717.2|14715.2|14702.9|14700.9|1390
1644586200000|2022-02-11 13:30:00|14709.2|14707.2|14720.9|14718.9|14721.3|14719.3|14707|14705|1192
1644586500000|2022-02-11 13:35:00|14721|14719|14723.2|14721.2|14729.2|14727.2|14718.7|14716.7|1971
1644586800000|2022-02-11 13:40:00|14722.9|14720.9|14732.4|14730.4|14750|14748|14720|14718|3371
1644587100000|2022-02-11 13:45:00|14732.7|14730.7|14748.5|14746.5|14749.2|14747.2|14726.2|14724.2|2109
1644587400000|2022-02-11 13:50:00|14748.4|14746.4|14742.4|14740.4|14752|14750|14736|14734|2267
1644587700000|2022-02-11 13:55:00|14742.3|14740.3|14733.3|14731.3|14746.4|14744.4|14732.7|14730.7|1368
1644588000000|2022-02-11 14:00:00|14734.5|14732.5|14748.4|14746.4|14749.2|14747.2|14732.9|14730.9|1427
1644588300000|2022-02-11 14:05:00|14748.3|14746.3|14723.5|14721.5|14748.3|14746.3|14722|14720|1904
1644588600000|2022-02-11 14:10:00|14723.9|14721.9|14716.4|14714.4|14728.5|14726.5|14714.9|14712.9|1310
1644588900000|2022-02-11 14:15:00|14716.7|14714.7|14715.2|14713.2|14721.7|14719.7|14714.7|14712.7|773
1644589200000|2022-02-11 14:20:00|14715.3|14713.3|14706.4|14704.4|14716.9|14714.9|14698.4|14696.4|2326
1644589500000|2022-02-11 14:25:00|14704.8|14702.8|14714|14712|14718.8|14716.8|14704.2|14702.2|2192
1644589800000|2022-02-11 14:30:00|14713.5|14712.5|14729.9|14728.9|14763|14762|14712.3|14711.3|15369
1644590100000|2022-02-11 14:35:00|14730|14729|14695.9|14694.9|14731.5|14730.5|14680.7|14679.7|12713
1644590400000|2022-02-11 14:40:00|14696.5|14695.5|14681.4|14680.4|14702.7|14701.7|14669.5|14668.5|10189
1644590700000|2022-02-11 14:45:00|14682.2|14681.2|14756.5|14755.5|14780|14779|14681.4|14680.4|15071
1644591000000|2022-02-11 14:50:00|14756.7|14755.7|14727.2|14726.2|14771.7|14770.7|14722.5|14721.5|9640
1644591300000|2022-02-11 14:55:00|14726.9|14725.9|14651.8|14650.8|14738.5|14737.5|14638.4|14637.4|13012
1644591600000|2022-02-11 15:00:00|14651.4|14650.4|14693.2|14692.2|14698.9|14697.9|14646|14645|12361
1644591900000|2022-02-11 15:05:00|14693.4|14692.4|14685.9|14684.9|14738|14737|14675.2|14674.2|11518
1644592200000|2022-02-11 15:10:00|14685.1|14684.1|14642.2|14641.2|14696.3|14695.3|14622.1|14621.1|11067
1644592500000|2022-02-11 15:15:00|14642.1|14641.1|14632.3|14631.3|14651.6|14650.6|14602.5|14601.5|11709
1644592800000|2022-02-11 15:20:00|14633.2|14632.2|14658.5|14657.5|14667.8|14666.8|14626|14625|9912
1644593100000|2022-02-11 15:25:00|14658.2|14657.2|14659.7|14658.7|14681.8|14680.8|14635.6|14634.6|7933
1644593400000|2022-02-11 15:30:00|14659.3|14658.3|14662.6|14661.6|14700.3|14699.3|14646.2|14645.2|8502
1644593700000|2022-02-11 15:35:00|14662|14661|14696.8|14695.8|14706.8|14705.8|14636.6|14635.6|8063
1644594000000|2022-02-11 15:40:00|14696.7|14695.7|14682.6|14681.6|14708.7|14707.7|14676.1|14675.1|5496
1644594300000|2022-02-11 15:45:00|14682.7|14681.7|14668.1|14667.1|14699.7|14698.7|14658.6|14657.6|5601
1644594600000|2022-02-11 15:50:00|14667.7|14666.7|14652.2|14651.2|14678.7|14677.7|14633.7|14632.7|6536
1644594900000|2022-02-11 15:55:00|14651.7|14650.7|14631|14630|14661.2|14660.2|14618.3|14617.3|5937
1644595200000|2022-02-11 16:00:00|14631.8|14630.8|14680.7|14679.7|14684.6|14683.6|14623.3|14622.3|7546
1644595500000|2022-02-11 16:05:00|14680.8|14679.8|14611.6|14610.6|14680.8|14679.8|14605.2|14604.2|6663
1644595800000|2022-02-11 16:10:00|14611.3|14610.3|14598.3|14597.3|14626.1|14625.1|14594.7|14593.7|8300
1644596100000|2022-02-11 16:15:00|14598.5|14597.5|14598.8|14597.8|14606.5|14605.5|14571.5|14570.5|8713
1644596400000|2022-02-11 16:20:00|14599.6|14598.6|14602.6|14601.6|14616.5|14615.5|14589.2|14588.2|4977
1644596700000|2022-02-11 16:25:00|14602.8|14601.8|14587.6|14586.6|14609.8|14608.8|14575.2|14574.2|5896
1644597000000|2022-02-11 16:30:00|14588.3|14587.3|14568.2|14567.2|14606.3|14605.3|14565.5|14564.5|5990
1644597300000|2022-02-11 16:35:00|14569.1|14568.1|14552.8|14551.8|14578.3|14577.3|14541.5|14540.5|7899
1644597600000|2022-02-11 16:40:00|14553|14552|14554.2|14553.2|14560.3|14559.3|14537.7|14536.7|5267
1644597900000|2022-02-11 16:45:00|14554.1|14553.1|14570|14569|14581.2|14580.2|14540.3|14539.3|5873
1644598200000|2022-02-11 16:50:00|14569.8|14568.8|14562.6|14561.6|14580.6|14579.6|14544.3|14543.3|5407
1644598500000|2022-02-11 16:55:00|14562.3|14561.3|14576.1|14575.1|14594.6|14593.6|14560.8|14559.8|5507
1644598800000|2022-02-11 17:00:00|14574.1|14573.1|14583.2|14582.2|14591.7|14590.7|14558.6|14557.6|4297
1644599100000|2022-02-11 17:05:00|14583.1|14582.1|14580.7|14579.7|14588.1|14587.1|14562.6|14561.6|3311
1644599400000|2022-02-11 17:10:00|14580.6|14579.6|14597.3|14596.3|14611.3|14610.3|14576.1|14575.1|4876
1644599700000|2022-02-11 17:15:00|14597.1|14596.1|14566.6|14565.6|14598.8|14597.8|14556.6|14555.6|4096
1644600000000|2022-02-11 17:20:00|14566.8|14565.8|14561.3|14560.3|14569|14568|14549.7|14548.7|3537
1644600300000|2022-02-11 17:25:00|14561.2|14560.2|14585.6|14584.6|14594.8|14593.8|14555|14554|3879
1644600600000|2022-02-11 17:30:00|14585.8|14584.8|14586.6|14585.6|14604.2|14603.2|14576|14575|3391
1644600900000|2022-02-11 17:35:00|14587.1|14586.1|14586.6|14585.6|14599.1|14598.1|14572|14571|2962
1644601200000|2022-02-11 17:40:00|14586.1|14585.1|14568.6|14567.6|14592.3|14591.3|14566.6|14565.6|2859
1644601500000|2022-02-11 17:45:00|14569.3|14568.3|14561.8|14560.8|14575.6|14574.6|14553.2|14552.2|3584
1644601800000|2022-02-11 17:50:00|14562.6|14561.6|14522.3|14521.3|14565.7|14564.7|14518.3|14517.3|6093
1644602100000|2022-02-11 17:55:00|14522.7|14521.7|14522.4|14521.4|14533.2|14532.2|14518.2|14517.2|3682
1644602400000|2022-02-11 18:00:00|14522.7|14521.7|14518.6|14517.6|14534.4|14533.4|14510.1|14509.1|4495
1644602700000|2022-02-11 18:05:00|14518.8|14517.8|14553.3|14552.3|14560.1|14559.1|14511.2|14510.2|5957
1644603000000|2022-02-11 18:10:00|14553.2|14552.2|14532.2|14531.2|14554.7|14553.7|14525.2|14524.2|3641
1644603300000|2022-02-11 18:15:00|14532.8|14531.8|14543.7|14542.7|14547.4|14546.4|14518.4|14517.4|3611
1644603600000|2022-02-11 18:20:00|14543.8|14542.8|14531.1|14530.1|14546.4|14545.4|14526.9|14525.9|2877
1644603900000|2022-02-11 18:25:00|14532.2|14531.2|14494.2|14493.2|14534.2|14533.2|14493.3|14492.3|6523
1644604200000|2022-02-11 18:30:00|14493.7|14492.7|14447.4|14446.4|14494.9|14493.9|14438.7|14437.7|12726
1644604500000|2022-02-11 18:35:00|14447.3|14446.3|14383.1|14382.1|14451.2|14450.2|14382.8|14381.8|14787
1644604800000|2022-02-11 18:40:00|14382.9|14381.9|14386.1|14385.1|14419.7|14418.7|14369.1|14368.1|16074
1644605100000|2022-02-11 18:45:00|14385.8|14384.8|14370.4|14369.4|14386.8|14385.8|14323.8|14322.8|16311
1644605400000|2022-02-11 18:50:00|14370.6|14369.6|14390.3|14389.3|14397.7|14396.7|14339.4|14338.4|11555
1644605700000|2022-02-11 18:55:00|14391.1|14390.1|14336.4|14335.4|14393.1|14392.1|14335.7|14334.7|9128
1644606000000|2022-02-11 19:00:00|14336.6|14335.6|14342.4|14341.4|14375.9|14374.9|14291.9|14290.9|15496
1644606300000|2022-02-11 19:05:00|14341.3|14340.3|14323.7|14322.7|14370.9|14369.9|14300.6|14299.6|12925
1644606600000|2022-02-11 19:10:00|14323.8|14322.8|14345.7|14344.7|14345.7|14344.7|14298.3|14297.3|10191
1644606900000|2022-02-11 19:15:00|14345.8|14344.8|14375.7|14374.7|14403.9|14402.9|14332.3|14331.3|13766
1644607200000|2022-02-11 19:20:00|14375.3|14374.3|14333.7|14332.7|14388.2|14387.2|14333.7|14332.7|6775
1644607500000|2022-02-11 19:25:00|14333.9|14332.9|14298.6|14297.6|14343.3|14342.3|14281.6|14280.6|8558
1644607800000|2022-02-11 19:30:00|14298.7|14297.7|14342.2|14341.2|14360.3|14359.3|14282.7|14281.7|9688
1644608100000|2022-02-11 19:35:00|14342.3|14341.3|14311.3|14310.3|14342.3|14341.3|14306.7|14305.7|6886
1644608400000|2022-02-11 19:40:00|14311.2|14310.2|14290.6|14289.6|14329.7|14328.7|14284.1|14283.1|7437
1644608700000|2022-02-11 19:45:00|14291.9|14290.9|14267.2|14266.2|14302.8|14301.8|14256.8|14255.8|10427
1644609000000|2022-02-11 19:50:00|14267.1|14266.1|14242.6|14241.6|14270.1|14269.1|14220.6|14219.6|10526
1644609300000|2022-02-11 19:55:00|14242.3|14241.3|14276.3|14275.3|14280.1|14279.1|14241.7|14240.7|8799
1644609600000|2022-02-11 20:00:00|14277.8|14276.8|14335.4|14334.4|14353.1|14352.1|14271.6|14270.6|12445
1644609900000|2022-02-11 20:05:00|14335.8|14334.8|14292.8|14291.8|14338.3|14337.3|14287.1|14286.1|9716
1644610200000|2022-02-11 20:10:00|14292.9|14291.9|14284.9|14283.9|14306.6|14305.6|14269.6|14268.6|6396
1644610500000|2022-02-11 20:15:00|14284.8|14283.8|14261.6|14260.6|14326.2|14325.2|14255.6|14254.6|8503
1644610800000|2022-02-11 20:20:00|14259.9|14258.9|14251.5|14250.5|14276.9|14275.9|14239.2|14238.2|5441
1644611100000|2022-02-11 20:25:00|14251.3|14250.3|14270.4|14269.4|14284.9|14283.9|14243.7|14242.7|6648
1644611400000|2022-02-11 20:30:00|14270.3|14269.3|14262.9|14261.9|14276.2|14275.2|14230|14229|8330
1644611700000|2022-02-11 20:35:00|14262.4|14261.4|14231.7|14230.7|14268|14267|14227.5|14226.5|6193
1644612000000|2022-02-11 20:40:00|14231.9|14230.9|14224.9|14223.9|14242.5|14241.5|14191.5|14190.5|9905
1644612300000|2022-02-11 20:45:00|14225.2|14224.2|14286.5|14285.5|14287.4|14286.4|14219.9|14218.9|9452
1644612600000|2022-02-11 20:50:00|14284.7|14283.7|14273.5|14272.5|14296.9|14295.9|14258.3|14257.3|12736
1644612900000|2022-02-11 20:55:00|14273.4|14272.4|14247.4|14246.4|14328.3|14327.3|14244|14243|22266
1644613200000|2022-02-11 21:00:00|14246.1|14245.1|14235.5|14233.5|14251.7|14249.7|14230.2|14228.2|10319
1644613500000|2022-02-11 21:05:00|14235.4|14233.4|14238.2|14236.2|14238.7|14236.7|14219.7|14217.7|5036
1644613800000|2022-02-11 21:10:00|14238.5|14236.5|14249.6|14247.6|14252.1|14250.1|14235.6|14233.6|2966
1644614100000|2022-02-11 21:15:00|14249.5|14247.5|14247|14245|14251.9|14249.9|14244.7|14242.7|776
1644614400000|2022-02-11 21:20:00|14247.2|14245.2|14257.5|14255.5|14268.4|14266.4|14245.4|14243.4|1147
1644614700000|2022-02-11 21:25:00|14257.7|14255.7|14281|14279|14284.4|14282.4|14255.5|14253.5|1115
1644615000000|2022-02-11 21:30:00|14281.1|14279.1|14283.4|14281.4|14299.1|14297.1|14280.2|14278.2|1354
1644615300000|2022-02-11 21:35:00|14282.9|14280.9|14273.4|14271.4|14282.9|14280.9|14271.6|14269.6|913
1644615600000|2022-02-11 21:40:00|14273.6|14271.6|14278.6|14276.6|14280.6|14278.6|14271.6|14269.6|386
1644615900000|2022-02-11 21:45:00|14278.4|14276.4|14276.2|14274.2|14279.1|14277.1|14272|14270|356
1644616200000|2022-02-11 21:50:00|14276.1|14274.1|14270.9|14268.9|14277.7|14275.7|14268.9|14266.9|372
1644616500000|2022-02-11 21:55:00|14271.4|14269.4|14269|14264|14274.5|14272.5|14265.1|14263.1|613
1644793200000|2022-02-13 23:00:00|14243.5|14241.5|14227|14225|14263|14261|14218.7|14216.7|2175
1644793500000|2022-02-13 23:05:00|14226|14224|14220.1|14218.1|14237|14235|14194.2|14192.2|1867
1644793800000|2022-02-13 23:10:00|14220.2|14218.2|14198.6|14196.6|14226.7|14224.7|14198.1|14196.1|993
1644794100000|2022-02-13 23:15:00|14198.7|14196.7|14223.7|14221.7|14233.5|14231.5|14198|14196|1322
1644794400000|2022-02-13 23:20:00|14223.5|14221.5|14210.1|14208.1|14232.4|14230.4|14205.4|14203.4|727
1644794700000|2022-02-13 23:25:00|14210.2|14208.2|14208.2|14206.2|14221.7|14219.7|14207.9|14205.9|486
1644795000000|2022-02-13 23:30:00|14208.4|14206.4|14222.4|14220.4|14227.4|14225.4|14207.9|14205.9|656
1644795300000|2022-02-13 23:35:00|14222.2|14220.2|14221.9|14219.9|14225.4|14223.4|14213.1|14211.1|353
1644795600000|2022-02-13 23:40:00|14223.5|14221.5|14228|14226|14228|14226|14215.2|14213.2|412
1644795900000|2022-02-13 23:45:00|14228.1|14226.1|14263.6|14261.6|14265.9|14263.9|14228.1|14226.1|2056
1644796200000|2022-02-13 23:50:00|14263.9|14261.9|14259|14257|14272.1|14270.1|14257.1|14255.1|1107
1644796500000|2022-02-13 23:55:00|14259.5|14257.5|14256.2|14254.2|14264.9|14262.9|14255.1|14253.1|669
1644796800000|2022-02-14 00:00:00|14257.2|14255.2|14269|14267|14270.4|14268.4|14256.2|14254.2|638
1644797100000|2022-02-14 00:05:00|14269.1|14267.1|14273.6|14271.6|14281.4|14279.4|14248.9|14246.9|1270
1644797400000|2022-02-14 00:10:00|14273.1|14271.1|14276.6|14274.6|14283.6|14281.6|14266.4|14264.4|777
1644797700000|2022-02-14 00:15:00|14276.2|14274.2|14284.1|14282.1|14287.9|14285.9|14272.4|14270.4|536
1644798000000|2022-02-14 00:20:00|14283.6|14281.6|14273.6|14271.6|14283.9|14281.9|14269.1|14267.1|563
1644798300000|2022-02-14 00:25:00|14273.7|14271.7|14269.9|14267.9|14274.2|14272.2|14267.2|14265.2|409
1644798600000|2022-02-14 00:30:00|14269.7|14267.7|14229.9|14227.9|14269.7|14267.7|14227.4|14225.4|1400
1644798900000|2022-02-14 00:35:00|14229.7|14227.7|14249.1|14247.1|14249.1|14247.1|14227.4|14225.4|861
1644799200000|2022-02-14 00:40:00|14249.4|14247.4|14264.2|14262.2|14269.5|14267.5|14249.4|14247.4|950
1644799500000|2022-02-14 00:45:00|14265|14263|14263.5|14261.5|14272|14270|14256.6|14254.6|469
1644799800000|2022-02-14 00:50:00|14263.6|14261.6|14263.4|14261.4|14270.9|14268.9|14259.5|14257.5|367
1644800100000|2022-02-14 00:55:00|14264.5|14262.5|14265|14263|14272.2|14270.2|14263.9|14261.9|283
1644800400000|2022-02-14 01:00:00|14264.9|14262.9|14267.6|14265.6|14276.1|14274.1|14243.2|14241.2|1039
1644800700000|2022-02-14 01:05:00|14267.4|14265.4|14270.4|14268.4|14281.1|14279.1|14265.6|14263.6|759
1644801000000|2022-02-14 01:10:00|14270.2|14268.2|14266.1|14264.1|14278.5|14276.5|14264|14262|461
1644801300000|2022-02-14 01:15:00|14266|14264|14269.9|14267.9|14280.2|14278.2|14263.1|14261.1|470
1644801600000|2022-02-14 01:20:00|14270.1|14268.1|14269.5|14267.5|14275|14273|14258|14256|440
1644801900000|2022-02-14 01:25:00|14269.2|14267.2|14258|14256|14273|14271|14256.1|14254.1|478
1644802200000|2022-02-14 01:30:00|14257.6|14255.6|14260|14258|14266.5|14264.5|14247.6|14245.6|756
1644802500000|2022-02-14 01:35:00|14258.1|14256.1|14246.1|14244.1|14266.5|14264.5|14244.5|14242.5|638
1644802800000|2022-02-14 01:40:00|14246|14244|14237.7|14235.7|14248.1|14246.1|14228.6|14226.6|720
1644803100000|2022-02-14 01:45:00|14237.9|14235.9|14231.6|14229.6|14240.9|14238.9|14223.9|14221.9|648
1644803400000|2022-02-14 01:50:00|14231.7|14229.7|14235.6|14233.6|14241|14239|14229.2|14227.2|412
1644803700000|2022-02-14 01:55:00|14235.7|14233.7|14238.1|14236.1|14245.5|14243.5|14226.7|14224.7|596
1644804000000|2022-02-14 02:00:00|14238.2|14236.2|14233.1|14231.1|14238.5|14236.5|14225.4|14223.4|413
1644804300000|2022-02-14 02:05:00|14233.2|14231.2|14235|14233|14241.5|14239.5|14226.7|14224.7|323
1644804600000|2022-02-14 02:10:00|14235.1|14233.1|14238.6|14236.6|14243.6|14241.6|14233.9|14231.9|230
1644804900000|2022-02-14 02:15:00|14238.9|14236.9|14234.7|14232.7|14241.6|14239.6|14227.6|14225.6|312
1644805200000|2022-02-14 02:20:00|14234.9|14232.9|14227.6|14225.6|14236|14234|14221.1|14219.1|618
1644805500000|2022-02-14 02:25:00|14227.5|14225.5|14227.7|14225.7|14228.4|14226.4|14215.5|14213.5|519
1644805800000|2022-02-14 02:30:00|14227.6|14225.6|14244.6|14242.6|14249.7|14247.7|14227.5|14225.5|869
1644806100000|2022-02-14 02:35:00|14244.7|14242.7|14239.7|14237.7|14247.9|14245.9|14235.6|14233.6|351
1644806400000|2022-02-14 02:40:00|14239.6|14237.6|14257.7|14255.7|14257.9|14255.9|14238.6|14236.6|309
1644806700000|2022-02-14 02:45:00|14257.2|14255.2|14257.2|14255.2|14262.2|14260.2|14251.2|14249.2|462
1644807000000|2022-02-14 02:50:00|14257.1|14255.1|14259.9|14257.9|14261.6|14259.6|14255.9|14253.9|261
1644807300000|2022-02-14 02:55:00|14259.7|14257.7|14257.4|14255.4|14267|14265|14256.1|14254.1|444
1644807600000|2022-02-14 03:00:00|14257.5|14255.5|14261.2|14259.2|14265.2|14263.2|14252|14250|410
1644807900000|2022-02-14 03:05:00|14261.5|14259.5|14241.1|14239.1|14261.7|14259.7|14239.6|14237.6|423
1644808200000|2022-02-14 03:10:00|14241.2|14239.2|14247.5|14245.5|14249.6|14247.6|14240.9|14238.9|345
1644808500000|2022-02-14 03:15:00|14247.6|14245.6|14278|14276|14281.2|14279.2|14247.6|14245.6|1062
1644808800000|2022-02-14 03:20:00|14278.1|14276.1|14271.6|14269.6|14282.7|14280.7|14271.6|14269.6|507
1644809100000|2022-02-14 03:25:00|14272.1|14270.1|14271.6|14269.6|14275|14273|14270.4|14268.4|189
1644809400000|2022-02-14 03:30:00|14271.5|14269.5|14287.1|14285.1|14295.6|14293.6|14271.5|14269.5|910
1644809700000|2022-02-14 03:35:00|14287|14285|14285.6|14283.6|14291.1|14289.1|14278.2|14276.2|351
1644810000000|2022-02-14 03:40:00|14285.7|14283.7|14279.7|14277.7|14286|14284|14278.5|14276.5|295
1644810300000|2022-02-14 03:45:00|14280|14278|14285.2|14283.2|14286.6|14284.6|14274.1|14272.1|326
1644810600000|2022-02-14 03:50:00|14284.7|14282.7|14293.1|14291.1|14293.6|14291.6|14284.5|14282.5|275
1644810900000|2022-02-14 03:55:00|14293|14291|14294|14292|14298.9|14296.9|14287.6|14285.6|345
1644811200000|2022-02-14 04:00:00|14294.1|14292.1|14286|14284|14294.5|14292.5|14284.1|14282.1|224
1644811500000|2022-02-14 04:05:00|14285.9|14283.9|14285.9|14283.9|14288.2|14286.2|14283.1|14281.1|225
1644811800000|2022-02-14 04:10:00|14285.7|14283.7|14285.6|14283.6|14287.1|14285.1|14279.6|14277.6|239
1644812100000|2022-02-14 04:15:00|14285.1|14283.1|14281.2|14279.2|14297.9|14295.9|14280.7|14278.7|593
1644812400000|2022-02-14 04:20:00|14281.5|14279.5|14286.9|14284.9|14287.5|14285.5|14280.9|14278.9|247
1644812700000|2022-02-14 04:25:00|14287|14285|14286.9|14284.9|14289.2|14287.2|14282.1|14280.1|188
1644813000000|2022-02-14 04:30:00|14286.7|14284.7|14286.7|14284.7|14292.1|14290.1|14284.1|14282.1|231
1644813300000|2022-02-14 04:35:00|14286.6|14284.6|14277|14275|14286.7|14284.7|14272.9|14270.9|388
1644813600000|2022-02-14 04:40:00|14276.9|14274.9|14278.2|14276.2|14278.9|14276.9|14267.1|14265.1|372
1644813900000|2022-02-14 04:45:00|14278.6|14276.6|14279.9|14277.9|14284.1|14282.1|14277.5|14275.5|186
1644814200000|2022-02-14 04:50:00|14279.7|14277.7|14283.2|14281.2|14283.7|14281.7|14278.4|14276.4|170
1644814500000|2022-02-14 04:55:00|14283.4|14281.4|14285|14283|14288.5|14286.5|14281.7|14279.7|210
1644814800000|2022-02-14 05:00:00|14284.9|14282.9|14290|14288|14305.7|14303.7|14282.1|14280.1|625
1644815100000|2022-02-14 05:05:00|14290.2|14288.2|14285|14283|14292.5|14290.5|14284.7|14282.7|344
1644815400000|2022-02-14 05:10:00|14284.9|14282.9|14282.9|14280.9|14288.6|14286.6|14279.6|14277.6|253
1644815700000|2022-02-14 05:15:00|14282.7|14280.7|14284.2|14282.2|14290.5|14288.5|14277.9|14275.9|281
1644816000000|2022-02-14 05:20:00|14284.1|14282.1|14284.7|14282.7|14286.9|14284.9|14283|14281|116
1644816300000|2022-02-14 05:25:00|14284.9|14282.9|14285.6|14283.6|14292|14290|14282.4|14280.4|215
1644816600000|2022-02-14 05:30:00|14285.7|14283.7|14275.5|14273.5|14289.7|14287.7|14274|14272|459
1644816900000|2022-02-14 05:35:00|14275.4|14273.4|14276.2|14274.2|14281.4|14279.4|14266.9|14264.9|410
1644817200000|2022-02-14 05:40:00|14276.1|14274.1|14261.9|14259.9|14277.7|14275.7|14261.6|14259.6|474
1644817500000|2022-02-14 05:45:00|14262|14260|14257.9|14255.9|14268.1|14266.1|14257|14255|414
1644817800000|2022-02-14 05:50:00|14258|14256|14259.9|14257.9|14263.6|14261.6|14255.5|14253.5|402
1644818100000|2022-02-14 05:55:00|14260|14258|14254.1|14252.1|14263.4|14261.4|14245.9|14243.9|689
1644818400000|2022-02-14 06:00:00|14255|14253|14251.4|14249.4|14258|14256|14248.4|14246.4|400
1644818700000|2022-02-14 06:05:00|14251.1|14249.1|14248.2|14246.2|14253.2|14251.2|14242|14240|299
1644819000000|2022-02-14 06:10:00|14248.1|14246.1|14261.6|14259.6|14264.5|14262.5|14247.5|14245.5|458
1644819300000|2022-02-14 06:15:00|14261.7|14259.7|14256.6|14254.6|14264.6|14262.6|14256.1|14254.1|250
1644819600000|2022-02-14 06:20:00|14256.7|14254.7|14255.2|14253.2|14261|14259|14253.1|14251.1|194
1644819900000|2022-02-14 06:25:00|14255.1|14253.1|14264.9|14262.9|14269|14267|14254|14252|248
1644820200000|2022-02-14 06:30:00|14265|14263|14253.4|14251.4|14265.2|14263.2|14250|14248|305
1644820500000|2022-02-14 06:35:00|14253.5|14251.5|14247.4|14245.4|14253.9|14251.9|14246|14244|356
1644820800000|2022-02-14 06:40:00|14247.5|14245.5|14236.1|14234.1|14249.2|14247.2|14235|14233|561
1644821100000|2022-02-14 06:45:00|14236.2|14234.2|14259.7|14257.7|14260.4|14258.4|14234.9|14232.9|482
1644821400000|2022-02-14 06:50:00|14259.6|14257.6|14261.1|14259.1|14264.9|14262.9|14254.5|14252.5|483
1644821700000|2022-02-14 06:55:00|14261.5|14259.5|14276.4|14274.4|14277.6|14275.6|14259.7|14257.7|557
1644822000000|2022-02-14 07:00:00|14276.2|14274.2|14236|14234|14277.4|14275.4|14232.5|14230.5|1197
1644822300000|2022-02-14 07:05:00|14235.9|14233.9|14242.5|14240.5|14247.9|14245.9|14228.1|14226.1|1002
1644822600000|2022-02-14 07:10:00|14242.2|14240.2|14244.9|14242.9|14249.6|14247.6|14233.2|14231.2|442
1644822900000|2022-02-14 07:15:00|14244.1|14242.1|14255.9|14253.9|14262.6|14260.6|14244.1|14242.1|722
1644823200000|2022-02-14 07:20:00|14256|14254|14236.9|14234.9|14260|14258|14232.1|14230.1|584
1644823500000|2022-02-14 07:25:00|14235.9|14233.9|14237.6|14235.6|14247.6|14245.6|14232.5|14230.5|313
1644823800000|2022-02-14 07:30:00|14237.9|14235.9|14251.7|14249.7|14252.4|14250.4|14231|14229|484
1644824100000|2022-02-14 07:35:00|14251.6|14249.6|14254.1|14252.1|14272.9|14270.9|14246.1|14244.1|1095
1644824400000|2022-02-14 07:40:00|14253.6|14251.6|14262.5|14260.5|14262.5|14260.5|14247|14245|487
1644824700000|2022-02-14 07:45:00|14262.4|14260.4|14256|14254|14262.9|14260.9|14249|14247|247
1644825000000|2022-02-14 07:50:00|14256.1|14254.1|14294|14292|14294.6|14292.6|14255.7|14253.7|1139
1644825300000|2022-02-14 07:55:00|14294.1|14292.1|14274.2|14272.2|14304.1|14302.1|14274|14272|1120
1644825600000|2022-02-14 08:00:00|14274.4|14272.4|14239.6|14237.6|14278.9|14276.9|14239|14237|1965
1644825900000|2022-02-14 08:05:00|14240.9|14238.9|14269.7|14267.7|14278.6|14276.6|14230.5|14228.5|1925
1644826200000|2022-02-14 08:10:00|14269.9|14267.9|14228.9|14226.9|14270.5|14268.5|14208.6|14206.6|2864
1644826500000|2022-02-14 08:15:00|14229|14227|14205|14203|14229.2|14227.2|14196|14194|2095
1644826800000|2022-02-14 08:20:00|14204.4|14202.4|14173.1|14171.1|14206.1|14204.1|14173|14171|2881
1644827100000|2022-02-14 08:25:00|14173.6|14171.6|14127|14125|14173.6|14171.6|14127|14125|3985
1644827400000|2022-02-14 08:30:00|14127.1|14125.1|14130.7|14128.7|14158.4|14156.4|14127.1|14125.1|3028
1644827700000|2022-02-14 08:35:00|14130.9|14128.9|14123.7|14121.7|14158.2|14156.2|14120.9|14118.9|2221
1644828000000|2022-02-14 08:40:00|14123.5|14121.5|14157.7|14155.7|14163.6|14161.6|14123.5|14121.5|2264
1644828300000|2022-02-14 08:45:00|14157.9|14155.9|14136.7|14134.7|14164.2|14162.2|14135.1|14133.1|1522
1644828600000|2022-02-14 08:50:00|14136.6|14134.6|14112.5|14110.5|14147.9|14145.9|14106.2|14104.2|2553
1644828900000|2022-02-14 08:55:00|14112|14110|14094.9|14092.9|14132|14130|14081|14079|2736
1644829200000|2022-02-14 09:00:00|14093.7|14091.7|14073.7|14071.7|14109.9|14107.9|14067.9|14065.9|3427
1644829500000|2022-02-14 09:05:00|14073.6|14071.6|14088.5|14086.5|14092.5|14090.5|14055.9|14053.9|2441
1644829800000|2022-02-14 09:10:00|14087.4|14085.4|14072.4|14070.4|14095.1|14093.1|14056.2|14054.2|2155
1644830100000|2022-02-14 09:15:00|14072.2|14070.2|14102.4|14100.4|14109.6|14107.6|14071.7|14069.7|2037
1644830400000|2022-02-14 09:20:00|14102.5|14100.5|14115|14113|14126|14124|14099.5|14097.5|2096
1644830700000|2022-02-14 09:25:00|14114.5|14112.5|14106.1|14104.1|14130|14128|14105|14103|1394
1644831000000|2022-02-14 09:30:00|14106.2|14104.2|14100.4|14098.4|14122.1|14120.1|14091.5|14089.5|1260
1644831300000|2022-02-14 09:35:00|14100.2|14098.2|14089.4|14087.4|14110.1|14108.1|14085.4|14083.4|1091
1644831600000|2022-02-14 09:40:00|14089.7|14087.7|14081.1|14079.1|14097.1|14095.1|14080.4|14078.4|685
1644831900000|2022-02-14 09:45:00|14080.7|14078.7|14089.4|14087.4|14102.6|14100.6|14079|14077|911
1644832200000|2022-02-14 09:50:00|14089.1|14087.1|14090.6|14088.6|14097.6|14095.6|14077.7|14075.7|964
1644832500000|2022-02-14 09:55:00|14090.7|14088.7|14086.7|14084.7|14093.1|14091.1|14078.2|14076.2|635
1644832800000|2022-02-14 10:00:00|14086.2|14084.2|14079.4|14077.4|14087|14085|14040.1|14038.1|2905
1644833100000|2022-02-14 10:05:00|14079.2|14077.2|14104.1|14102.1|14106.7|14104.7|14077.4|14075.4|1836
1644833400000|2022-02-14 10:10:00|14104|14102|14106.9|14104.9|14108.9|14106.9|14094.6|14092.6|997
1644833700000|2022-02-14 10:15:00|14106.7|14104.7|14095.7|14093.7|14117|14115|14085.1|14083.1|1069
1644834000000|2022-02-14 10:20:00|14095.6|14093.6|14111.4|14109.4|14117.2|14115.2|14088.2|14086.2|983
1644834300000|2022-02-14 10:25:00|14111.1|14109.1|14106.1|14104.1|14119.4|14117.4|14095.6|14093.6|1044
1644834600000|2022-02-14 10:30:00|14106.2|14104.2|14092.1|14090.1|14110.1|14108.1|14089.9|14087.9|931
1644834900000|2022-02-14 10:35:00|14092.2|14090.2|14109.9|14107.9|14115.1|14113.1|14087.2|14085.2|899
1644835200000|2022-02-14 10:40:00|14110|14108|14096.1|14094.1|14114.9|14112.9|14093|14091|612
1644835500000|2022-02-14 10:45:00|14096|14094|14131|14129|14132.1|14130.1|14094.9|14092.9|1299
1644835800000|2022-02-14 10:50:00|14131.1|14129.1|14114.7|14112.7|14139.4|14137.4|14113.9|14111.9|936
1644836100000|2022-02-14 10:55:00|14114.9|14112.9|14109.2|14107.2|14120.5|14118.5|14104.2|14102.2|780
1644836400000|2022-02-14 11:00:00|14109|14107|14095.9|14093.9|14112.1|14110.1|14090.5|14088.5|857
1644836700000|2022-02-14 11:05:00|14096.1|14094.1|14092.7|14090.7|14097.7|14095.7|14082.9|14080.9|725
1644837000000|2022-02-14 11:10:00|14092.9|14090.9|14087|14085|14102.1|14100.1|14073.9|14071.9|1118
1644837300000|2022-02-14 11:15:00|14087.6|14085.6|14094.2|14092.2|14100.9|14098.9|14085.6|14083.6|713
1644837600000|2022-02-14 11:20:00|14094.6|14092.6|14098|14096|14105.2|14103.2|14085.4|14083.4|732
1644837900000|2022-02-14 11:25:00|14098.5|14096.5|14105.6|14103.6|14116.7|14114.7|14087.5|14085.5|1098
1644838200000|2022-02-14 11:30:00|14105.5|14103.5|14105.4|14103.4|14119.1|14117.1|14095.9|14093.9|1080
1644838500000|2022-02-14 11:35:00|14105.5|14103.5|14119|14117|14123.9|14121.9|14097.6|14095.6|943
1644838800000|2022-02-14 11:40:00|14119.1|14117.1|14120.7|14118.7|14123.9|14121.9|14115|14113|426
1644839100000|2022-02-14 11:45:00|14120.9|14118.9|14116|14114|14121.6|14119.6|14103.2|14101.2|592
1644839400000|2022-02-14 11:50:00|14116.1|14114.1|14131.6|14129.6|14133.2|14131.2|14112.9|14110.9|681
1644839700000|2022-02-14 11:55:00|14131.7|14129.7|14116.9|14114.9|14135.2|14133.2|14114.4|14112.4|768
1644840000000|2022-02-14 12:00:00|14117|14115|14097.7|14095.7|14125|14123|14091.6|14089.6|1404
1644840300000|2022-02-14 12:05:00|14097.6|14095.6|14091.7|14089.7|14103.9|14101.9|14083.9|14081.9|1105
1644840600000|2022-02-14 12:10:00|14091.9|14089.9|14080.9|14078.9|14093.7|14091.7|14072.6|14070.6|1266
1644840900000|2022-02-14 12:15:00|14081|14079|14084.5|14082.5|14092.2|14090.2|14079.1|14077.1|742
1644841200000|2022-02-14 12:20:00|14084.4|14082.4|14091.5|14089.5|14096.4|14094.4|14076.5|14074.5|923
1644841500000|2022-02-14 12:25:00|14091.7|14089.7|14103.1|14101.1|14103.1|14101.1|14080.6|14078.6|1098
1644841800000|2022-02-14 12:30:00|14103|14101|14094.2|14092.2|14114.4|14112.4|14093.4|14091.4|1140
1644842100000|2022-02-14 12:35:00|14094.4|14092.4|14163.1|14161.1|14168|14166|14088|14086|4639
1644842400000|2022-02-14 12:40:00|14162.6|14160.6|14208.2|14206.2|14232.4|14230.4|14158.2|14156.2|7626
1644842700000|2022-02-14 12:45:00|14208.4|14206.4|14236.7|14234.7|14272.4|14270.4|14208|14206|7279
1644843000000|2022-02-14 12:50:00|14236.9|14234.9|14231|14229|14253.5|14251.5|14218.2|14216.2|4013
1644843300000|2022-02-14 12:55:00|14231.1|14229.1|14242|14240|14267|14265|14229.4|14227.4|2955
1644843600000|2022-02-14 13:00:00|14242.7|14240.7|14256|14254|14274.2|14272.2|14239.6|14237.6|3279
1644843900000|2022-02-14 13:05:00|14256.1|14254.1|14272.4|14270.4|14274.1|14272.1|14248.7|14246.7|2443
1644844200000|2022-02-14 13:10:00|14271.9|14269.9|14227.9|14225.9|14272.5|14270.5|14227.1|14225.1|2996
1644844500000|2022-02-14 13:15:00|14229|14227|14235.5|14233.5|14243.5|14241.5|14227.9|14225.9|2126
1644844800000|2022-02-14 13:20:00|14235.9|14233.9|14256.5|14254.5|14259.1|14257.1|14231.1|14229.1|1799
1644845100000|2022-02-14 13:25:00|14256.6|14254.6|14260.5|14258.5|14265.9|14263.9|14248.6|14246.6|1461
1644845400000|2022-02-14 13:30:00|14260|14258|14221.5|14219.5|14266.6|14264.6|14217.7|14215.7|5024
1644845700000|2022-02-14 13:35:00|14221.4|14219.4|14232.5|14230.5|14236.5|14234.5|14213.6|14211.6|3219
1644846000000|2022-02-14 13:40:00|14232.4|14230.4|14184.1|14182.1|14234.6|14232.6|14183.1|14181.1|3903
1644846300000|2022-02-14 13:45:00|14185|14183|14176|14174|14198.1|14196.1|14173|14171|2572
1644846600000|2022-02-14 13:50:00|14176.1|14174.1|14211.6|14209.6|14213.9|14211.9|14176|14174|2100
1644846900000|2022-02-14 13:55:00|14212|14210|14192.4|14190.4|14230|14228|14191|14189|2547
1644847200000|2022-02-14 14:00:00|14192.1|14190.1|14208.1|14206.1|14213|14211|14179.2|14177.2|2386
1644847500000|2022-02-14 14:05:00|14208|14206|14213.5|14211.5|14222.6|14220.6|14205.6|14203.6|1331
1644847800000|2022-02-14 14:10:00|14214.1|14212.1|14248.6|14246.6|14250.9|14248.9|14213.6|14211.6|2777
1644848100000|2022-02-14 14:15:00|14248.7|14246.7|14246.2|14244.2|14258.4|14256.4|14237.7|14235.7|2184
1644848400000|2022-02-14 14:20:00|14246.1|14244.1|14238.1|14236.1|14250.4|14248.4|14231.1|14229.1|1760
1644848700000|2022-02-14 14:25:00|14236.2|14234.2|14217.9|14215.9|14236.2|14234.2|14212.9|14210.9|3163
1644849000000|2022-02-14 14:30:00|14217.4|14216.4|14241.6|14240.6|14270.7|14269.7|14191.5|14190.5|17475
1644849300000|2022-02-14 14:35:00|14241.7|14240.7|14255.7|14254.7|14285.6|14284.6|14237.7|14236.7|12993
1644849600000|2022-02-14 14:40:00|14256.5|14255.5|14257.9|14256.9|14296.9|14295.9|14247.5|14246.5|10922
1644849900000|2022-02-14 14:45:00|14257.7|14256.7|14297.4|14296.4|14304.9|14303.9|14223.1|14222.1|10479
1644850200000|2022-02-14 14:50:00|14297.2|14296.2|14340.5|14339.5|14343.4|14342.4|14294.7|14293.7|10689
1644850500000|2022-02-14 14:55:00|14340.4|14339.4|14297|14296|14341.4|14340.4|14283.7|14282.7|9519
1644850800000|2022-02-14 15:00:00|14296.9|14295.9|14236.4|14235.4|14298.5|14297.5|14217.7|14216.7|14004
1644851100000|2022-02-14 15:05:00|14236.9|14235.9|14254.7|14253.7|14258.7|14257.7|14231.5|14230.5|8254
1644851400000|2022-02-14 15:10:00|14254.9|14253.9|14291.7|14290.7|14317.9|14316.9|14250.6|14249.6|9972
1644851700000|2022-02-14 15:15:00|14291.5|14290.5|14272.2|14271.2|14304.6|14303.6|14232.7|14231.7|11713
1644852000000|2022-02-14 15:20:00|14271.7|14270.7|14288.2|14287.2|14301.2|14300.2|14240.1|14239.1|8776
1644852300000|2022-02-14 15:25:00|14288.6|14287.6|14286|14285|14300.9|14299.9|14256.6|14255.6|7844
1644852600000|2022-02-14 15:30:00|14285.9|14284.9|14246.9|14245.9|14307|14306|14231.4|14230.4|8940
1644852900000|2022-02-14 15:35:00|14246.7|14245.7|14249.5|14248.5|14258.2|14257.2|14218.9|14217.9|7188
1644853200000|2022-02-14 15:40:00|14248.5|14247.5|14286.7|14285.7|14301.4|14300.4|14241.4|14240.4|7375
1644853500000|2022-02-14 15:45:00|14286.4|14285.4|14320.7|14319.7|14328.9|14327.9|14279.2|14278.2|7812
1644853800000|2022-02-14 15:50:00|14320.5|14319.5|14302.2|14301.2|14335.6|14334.6|14280.4|14279.4|7010
1644854100000|2022-02-14 15:55:00|14302.1|14301.1|14285|14284|14318.4|14317.4|14273|14272|7022
1644854400000|2022-02-14 16:00:00|14284.9|14283.9|14316.1|14315.1|14325.4|14324.4|14270.6|14269.6|5832
1644854700000|2022-02-14 16:05:00|14316.2|14315.2|14302|14301|14319.6|14318.6|14287.1|14286.1|4796
1644855000000|2022-02-14 16:10:00|14302.1|14301.1|14283.7|14282.7|14313.7|14312.7|14278|14277|4936
1644855300000|2022-02-14 16:15:00|14284|14283|14351.1|14350.1|14357.6|14356.6|14284|14283|9954
1644855600000|2022-02-14 16:20:00|14351|14350|14357.2|14356.2|14365.9|14364.9|14334.5|14333.5|5872
1644855900000|2022-02-14 16:25:00|14357|14356|14371.5|14370.5|14389.6|14388.6|14349.9|14348.9|5769
1644856200000|2022-02-14 16:30:00|14373.5|14372.5|14365.5|14364.5|14387|14386|14341.4|14340.4|10541
1644856500000|2022-02-14 16:35:00|14365.4|14364.4|14345.2|14344.2|14380.2|14379.2|14329.6|14328.6|5689
1644856800000|2022-02-14 16:40:00|14345.7|14344.7|14345|14344|14363.7|14362.7|14333.9|14332.9|4127
1644857100000|2022-02-14 16:45:00|14345.1|14344.1|14366.1|14365.1|14369|14368|14342|14341|3899
1644857400000|2022-02-14 16:50:00|14366.2|14365.2|14335.7|14334.7|14373.7|14372.7|14327.7|14326.7|4135
1644857700000|2022-02-14 16:55:00|14337|14336|14352.2|14351.2|14356.5|14355.5|14329.5|14328.5|3329
1644858000000|2022-02-14 17:00:00|14352.6|14351.6|14359.6|14358.6|14378.5|14377.5|14335.2|14334.2|4334
1644858300000|2022-02-14 17:05:00|14359.7|14358.7|14347.1|14346.1|14366.7|14365.7|14340.7|14339.7|2801
1644858600000|2022-02-14 17:10:00|14347.4|14346.4|14363.6|14362.6|14370.4|14369.4|14343.7|14342.7|2194
1644858900000|2022-02-14 17:15:00|14363.5|14362.5|14349|14348|14379.7|14378.7|14341.5|14340.5|2839
1644859200000|2022-02-14 17:20:00|14349.5|14348.5|14354|14353|14367.2|14366.2|14346.5|14345.5|2066
1644859500000|2022-02-14 17:25:00|14354.9|14353.9|14385.1|14384.1|14385.1|14384.1|14349.1|14348.1|3366
1644859800000|2022-02-14 17:30:00|14384.5|14383.5|14392.4|14391.4|14406.9|14405.9|14379.7|14378.7|5992
1644860100000|2022-02-14 17:35:00|14392.5|14391.5|14372|14371|14397.6|14396.6|14367.7|14366.7|3189
1644860400000|2022-02-14 17:40:00|14370.4|14369.4|14375.7|14374.7|14385.5|14384.5|14363.2|14362.2|2557
1644860700000|2022-02-14 17:45:00|14376|14375|14390.2|14389.2|14391.5|14390.5|14369|14368|2321
1644861000000|2022-02-14 17:50:00|14390|14389|14389.2|14388.2|14393.5|14392.5|14377.4|14376.4|1946
1644861300000|2022-02-14 17:55:00|14388.7|14387.7|14360.2|14359.2|14388.9|14387.9|14348.2|14347.2|3591
1644861600000|2022-02-14 18:00:00|14360.7|14359.7|14361.7|14360.7|14367.5|14366.5|14339.9|14338.9|2924
1644861900000|2022-02-14 18:05:00|14361.8|14360.8|14363.4|14362.4|14384.4|14383.4|14360.3|14359.3|2916
1644862200000|2022-02-14 18:10:00|14363.5|14362.5|14351.9|14350.9|14372|14371|14348.5|14347.5|2341
1644862500000|2022-02-14 18:15:00|14352.4|14351.4|14359.4|14358.4|14362.7|14361.7|14346.4|14345.4|2295
1644862800000|2022-02-14 18:20:00|14359.5|14358.5|14307.7|14306.7|14363|14362|14302.4|14301.4|4655
1644863100000|2022-02-14 18:25:00|14307.5|14306.5|14310.2|14309.2|14320.3|14319.3|14304.4|14303.4|2427
1644863400000|2022-02-14 18:30:00|14309.8|14308.8|14292.3|14291.3|14313.8|14312.8|14274.2|14273.2|5186
1644863700000|2022-02-14 18:35:00|14293|14292|14292.8|14291.8|14306.8|14305.8|14280.9|14279.9|2861
1644864000000|2022-02-14 18:40:00|14292.9|14291.9|14291.4|14290.4|14302.2|14301.2|14275.9|14274.9|2893
1644864300000|2022-02-14 18:45:00|14291.3|14290.3|14263.3|14262.3|14297.9|14296.9|14253.7|14252.7|4871
1644864600000|2022-02-14 18:50:00|14262.5|14261.5|14181.2|14180.2|14266.2|14265.2|14175.9|14174.9|11808
1644864900000|2022-02-14 18:55:00|14180.4|14179.4|14150.7|14149.7|14201.7|14200.7|14150.2|14149.2|10342
1644865200000|2022-02-14 19:00:00|14152.2|14151.2|14140.9|14139.9|14180.2|14179.2|14136.2|14135.2|9054
1644865500000|2022-02-14 19:05:00|14141|14140|14128.8|14127.8|14154.5|14153.5|14114.2|14113.2|8979
1644865800000|2022-02-14 19:10:00|14129.2|14128.2|14152.5|14151.5|14164.5|14163.5|14114.2|14113.2|6089
1644866100000|2022-02-14 19:15:00|14152.4|14151.4|14159|14158|14163.5|14162.5|14134.2|14133.2|4866
1644866400000|2022-02-14 19:20:00|14159.2|14158.2|14153.7|14152.7|14180.4|14179.4|14150.3|14149.3|5090
1644866700000|2022-02-14 19:25:00|14153.5|14152.5|14220.4|14219.4|14257|14256|14132.4|14131.4|13255
1644867000000|2022-02-14 19:30:00|14220.5|14219.5|14234.2|14233.2|14239.7|14238.7|14181.5|14180.5|9675
1644867300000|2022-02-14 19:35:00|14233.7|14232.7|14228.3|14227.3|14244.7|14243.7|14206.7|14205.7|7366
1644867600000|2022-02-14 19:40:00|14227.3|14226.3|14218.4|14217.4|14252.2|14251.2|14209.7|14208.7|5212
1644867900000|2022-02-14 19:45:00|14218.8|14217.8|14211|14210|14238.2|14237.2|14195.4|14194.4|4602
1644868200000|2022-02-14 19:50:00|14210.9|14209.9|14241.2|14240.2|14275.5|14274.5|14208.8|14207.8|6661
1644868500000|2022-02-14 19:55:00|14241.7|14240.7|14242.8|14241.8|14255.2|14254.2|14224.3|14223.3|4261
1644868800000|2022-02-14 20:00:00|14242.9|14241.9|14230.7|14229.7|14255.5|14254.5|14223.4|14222.4|4364
1644869100000|2022-02-14 20:05:00|14230.9|14229.9|14228.7|14227.7|14240.9|14239.9|14184.4|14183.4|6837
1644869400000|2022-02-14 20:10:00|14228.4|14227.4|14257.2|14256.2|14267.3|14266.3|14204.9|14203.9|5150
1644869700000|2022-02-14 20:15:00|14257.4|14256.4|14222|14221|14261.3|14260.3|14213.7|14212.7|5040
1644870000000|2022-02-14 20:20:00|14222.6|14221.6|14270.2|14269.2|14291.3|14290.3|14201.1|14200.1|7366
1644870300000|2022-02-14 20:25:00|14270.4|14269.4|14255.7|14254.7|14278.4|14277.4|14248.4|14247.4|4385
1644870600000|2022-02-14 20:30:00|14255.8|14254.8|14301.6|14300.6|14306.1|14305.1|14248.2|14247.2|6126
1644870900000|2022-02-14 20:35:00|14302.4|14301.4|14282.9|14281.9|14303.2|14302.2|14274.3|14273.3|5326
1644871200000|2022-02-14 20:40:00|14283.2|14282.2|14282.2|14281.2|14294.7|14293.7|14255.6|14254.6|5013
1644871500000|2022-02-14 20:45:00|14282.1|14281.1|14283.1|14282.1|14299.8|14298.8|14233.4|14232.4|7055
1644871800000|2022-02-14 20:50:00|14285.4|14284.4|14269.4|14268.4|14285.4|14284.4|14235.7|14234.7|8771
1644872100000|2022-02-14 20:55:00|14269.8|14268.8|14269.4|14268.4|14293.4|14292.4|14253.4|14252.4|12201
1644872400000|2022-02-14 21:00:00|14268.2|14267.2|14271.4|14269.4|14274.3|14272.3|14258.2|14256.2|3490
1644872700000|2022-02-14 21:05:00|14271.6|14269.6|14268.4|14266.4|14288.7|14286.7|14268.1|14266.1|1818
1644873000000|2022-02-14 21:10:00|14269.8|14267.8|14273.3|14271.3|14276.4|14274.4|14264.3|14262.3|1520
1644873300000|2022-02-14 21:15:00|14272.8|14270.8|14271.8|14269.8|14279.4|14277.4|14271.6|14269.6|514
1644873600000|2022-02-14 21:20:00|14271.7|14269.7|14274.3|14272.3|14275.3|14273.3|14269.4|14267.4|222
1644873900000|2022-02-14 21:25:00|14275.8|14273.8|14278.3|14276.3|14279.1|14277.1|14275.1|14273.1|339
1644874200000|2022-02-14 21:30:00|14278.4|14276.4|14280.6|14278.6|14281.2|14279.2|14275.1|14273.1|323
1644874500000|2022-02-14 21:35:00|14280.7|14278.7|14274.1|14272.1|14281.1|14279.1|14273.9|14271.9|123
1644874800000|2022-02-14 21:40:00|14273.9|14271.9|14266.7|14264.7|14275.4|14273.4|14264.8|14262.8|264
1644875100000|2022-02-14 21:45:00|14266.6|14264.6|14264.3|14262.3|14271.1|14269.1|14264.2|14262.2|335
1644875400000|2022-02-14 21:50:00|14264.4|14262.4|14268.1|14266.1|14269.3|14267.3|14264.2|14262.2|261
1644875700000|2022-02-14 21:55:00|14267.9|14265.9|14273.9|14268.9|14274|14271.6|14265.6|14263.6|385
1644876000000|2022-02-14 22:00:00|14274.1|14269.1|14275.2|14270.2|14276.7|14271.7|14271.7|14266.7|1
1644876300000|2022-02-14 22:05:00|14275.3|14270.3|14275.8|14270.8|14277.7|14272.7|14274.6|14269.6|0
1644876600000|2022-02-14 22:10:00|14274.9|14269.9|14275.1|14270.1|14276|14271|14273.8|14268.8|0
1644876900000|2022-02-14 22:15:00|14274.7|14269.7|14274|14269|14277.1|14272.1|14273.9|14268.9|0
1644877200000|2022-02-14 22:20:00|14273.9|14268.9|14276.9|14271.9|14277.9|14272.9|14273.7|14268.7|0
1644877500000|2022-02-14 22:25:00|14276.8|14271.8|14276.8|14271.8|14277.3|14272.3|14276.3|14271.3|0
1644877800000|2022-02-14 22:30:00|14276.7|14271.7|14276.5|14271.5|14277.7|14272.7|14276.5|14271.5|0
1644878100000|2022-02-14 22:35:00|14277|14272|14277.1|14272.1|14277.2|14272.2|14276.7|14271.7|0
1644878400000|2022-02-14 22:40:00|14276.8|14271.8|14276.5|14271.5|14277.1|14272.1|14276.1|14271.1|0
1644878700000|2022-02-14 22:45:00|14276.3|14271.3|14275|14270|14276.3|14271.3|14274.6|14269.6|0
1644879000000|2022-02-14 22:50:00|14275.4|14270.4|14275.9|14270.9|14276.2|14271.2|14275.2|14270.2|0
1644879300000|2022-02-14 22:55:00|14275.1|14270.1|14277.4|14272.4|14277.5|14272.5|14275.1|14270.1|0
1644879600000|2022-02-14 23:00:00|14271.3|14269.3|14283.2|14281.2|14283.8|14281.8|14268.8|14266.8|670
1644879900000|2022-02-14 23:05:00|14283.3|14281.3|14297.2|14295.2|14298.7|14296.7|14283.3|14281.3|612
1644880200000|2022-02-14 23:10:00|14297.9|14295.9|14300.7|14298.7|14301.2|14299.2|14296.3|14294.3|241
1644880500000|2022-02-14 23:15:00|14300.6|14298.6|14301.6|14299.6|14303.8|14301.8|14297.9|14295.9|312
1644880800000|2022-02-14 23:20:00|14301.4|14299.4|14309.9|14307.9|14310.1|14308.1|14301.4|14299.4|429
1644881100000|2022-02-14 23:25:00|14309.4|14307.4|14306.8|14304.8|14310.1|14308.1|14303.7|14301.7|208
1644881400000|2022-02-14 23:30:00|14307.1|14305.1|14305.9|14303.9|14313.3|14311.3|14305.6|14303.6|281
1644881700000|2022-02-14 23:35:00|14305.3|14303.3|14308.9|14306.9|14309.4|14307.4|14303.1|14301.1|233
1644882000000|2022-02-14 23:40:00|14309.1|14307.1|14307.9|14305.9|14311.1|14309.1|14306.9|14304.9|181
1644882300000|2022-02-14 23:45:00|14307.7|14305.7|14305.1|14303.1|14307.9|14305.9|14304.9|14302.9|117
1644882600000|2022-02-14 23:50:00|14305.2|14303.2|14308.6|14306.6|14310.1|14308.1|14304.9|14302.9|117
1644882900000|2022-02-14 23:55:00|14308.7|14306.7|14309.9|14307.9|14309.9|14307.9|14306.8|14304.8|157
1644883200000|2022-02-15 00:00:00|14309.8|14307.8|14305.1|14303.1|14316.8|14314.8|14303.9|14301.9|612
1644883500000|2022-02-15 00:05:00|14305.2|14303.2|14322.6|14320.6|14322.7|14320.7|14304.7|14302.7|533
1644883800000|2022-02-15 00:10:00|14322.4|14320.4|14307.6|14305.6|14323.4|14321.4|14307.1|14305.1|565
1644884100000|2022-02-15 00:15:00|14307.4|14305.4|14290.8|14288.8|14309.8|14307.8|14286.8|14284.8|803
1644884400000|2022-02-15 00:20:00|14290.9|14288.9|14284.2|14282.2|14292.6|14290.6|14277.9|14275.9|709
1644884700000|2022-02-15 00:25:00|14284.1|14282.1|14282.4|14280.4|14286.8|14284.8|14279.9|14277.9|378
1644885000000|2022-02-15 00:30:00|14282.3|14280.3|14267.4|14265.4|14282.4|14280.4|14264.1|14262.1|934
1644885300000|2022-02-15 00:35:00|14267.3|14265.3|14270.9|14268.9|14273.2|14271.2|14263.8|14261.8|370
1644885600000|2022-02-15 00:40:00|14271.1|14269.1|14271.2|14269.2|14274.2|14272.2|14268.8|14266.8|258
1644885900000|2022-02-15 00:45:00|14270.8|14268.8|14285.9|14283.9|14286.7|14284.7|14270.8|14268.8|474
1644886200000|2022-02-15 00:50:00|14285.8|14283.8|14285.4|14283.4|14287.7|14285.7|14278.9|14276.9|379
1644886500000|2022-02-15 00:55:00|14285.9|14283.9|14297.3|14295.3|14298.7|14296.7|14282.8|14280.8|584
1644886800000|2022-02-15 01:00:00|14297.4|14295.4|14291.8|14289.8|14301.1|14299.1|14289.8|14287.8|428
1644887100000|2022-02-15 01:05:00|14291.4|14289.4|14289.4|14287.4|14294.3|14292.3|14285.6|14283.6|247
1644887400000|2022-02-15 01:10:00|14289.3|14287.3|14294.7|14292.7|14295.4|14293.4|14287.9|14285.9|211
1644887700000|2022-02-15 01:15:00|14296.4|14294.4|14291.8|14289.8|14299.7|14297.7|14290.2|14288.2|281
1644888000000|2022-02-15 01:20:00|14291.9|14289.9|14294.4|14292.4|14306.2|14304.2|14289.9|14287.9|419
1644888300000|2022-02-15 01:25:00|14294.6|14292.6|14296.9|14294.9|14298.8|14296.8|14292.3|14290.3|229
1644888600000|2022-02-15 01:30:00|14296.1|14294.1|14280.6|14278.6|14297.4|14295.4|14275.4|14273.4|663
1644888900000|2022-02-15 01:35:00|14280.4|14278.4|14291.8|14289.8|14297.1|14295.1|14276.8|14274.8|506
1644889200000|2022-02-15 01:40:00|14291.4|14289.4|14290.1|14288.1|14291.7|14289.7|14283.7|14281.7|237
1644889500000|2022-02-15 01:45:00|14289.9|14287.9|14298.4|14296.4|14303.8|14301.8|14289.1|14287.1|475
1644889800000|2022-02-15 01:50:00|14298.2|14296.2|14301.2|14299.2|14305.9|14303.9|14292.8|14290.8|554
1644890100000|2022-02-15 01:55:00|14301.1|14299.1|14305.9|14303.9|14306.7|14304.7|14296.1|14294.1|290
1644890400000|2022-02-15 02:00:00|14305.8|14303.8|14308.6|14306.6|14311.6|14309.6|14302.8|14300.8|396
1644890700000|2022-02-15 02:05:00|14308.4|14306.4|14317.1|14315.1|14319.9|14317.9|14308.3|14306.3|661
1644891000000|2022-02-15 02:10:00|14316.9|14314.9|14320.6|14318.6|14323.1|14321.1|14316.2|14314.2|522
1644891300000|2022-02-15 02:15:00|14320.9|14318.9|14321.6|14319.6|14322.9|14320.9|14316.7|14314.7|207
1644891600000|2022-02-15 02:20:00|14321.4|14319.4|14322.2|14320.2|14322.2|14320.2|14318.2|14316.2|242
1644891900000|2022-02-15 02:25:00|14322.1|14320.1|14330.6|14328.6|14336.9|14334.9|14320.8|14318.8|883
1644892200000|2022-02-15 02:30:00|14330.8|14328.8|14338.4|14336.4|14340.8|14338.8|14330.8|14328.8|530
1644892500000|2022-02-15 02:35:00|14338.3|14336.3|14334.8|14332.8|14339.9|14337.9|14334.2|14332.2|425
1644892800000|2022-02-15 02:40:00|14334.7|14332.7|14333.9|14331.9|14335.2|14333.2|14330.3|14328.3|366
1644893100000|2022-02-15 02:45:00|14333.7|14331.7|14339.9|14337.9|14345.2|14343.2|14332.8|14330.8|529
1644893400000|2022-02-15 02:50:00|14340.1|14338.1|14334.1|14332.1|14341.7|14339.7|14330.7|14328.7|387
1644893700000|2022-02-15 02:55:00|14333.9|14331.9|14331.7|14329.7|14334.1|14332.1|14328.1|14326.1|253
1644894000000|2022-02-15 03:00:00|14331.4|14329.4|14329.4|14327.4|14332.1|14330.1|14326.9|14324.9|216
1644894300000|2022-02-15 03:05:00|14329.6|14327.6|14328.1|14326.1|14330.6|14328.6|14326.8|14324.8|166
1644894600000|2022-02-15 03:10:00|14327.9|14325.9|14325.8|14323.8|14329.2|14327.2|14321.8|14319.8|291
1644894900000|2022-02-15 03:15:00|14325.4|14323.4|14323.6|14321.6|14329.3|14327.3|14322.4|14320.4|222
1644895200000|2022-02-15 03:20:00|14323.4|14321.4|14326.6|14324.6|14327.4|14325.4|14321.4|14319.4|198
1644895500000|2022-02-15 03:25:00|14327.8|14325.8|14320.8|14318.8|14330.8|14328.8|14320.7|14318.7|354
1644895800000|2022-02-15 03:30:00|14320.7|14318.7|14313.2|14311.2|14320.7|14318.7|14310.4|14308.4|761
1644896100000|2022-02-15 03:35:00|14313.1|14311.1|14310.6|14308.6|14314.6|14312.6|14307.2|14305.2|341
1644896400000|2022-02-15 03:40:00|14310.9|14308.9|14311.7|14309.7|14315.7|14313.7|14310.7|14308.7|252
1644896700000|2022-02-15 03:45:00|14311.6|14309.6|14301.2|14299.2|14312.6|14310.6|14300.4|14298.4|404
1644897000000|2022-02-15 03:50:00|14301.3|14299.3|14305.8|14303.8|14310.8|14308.8|14299.4|14297.4|372
1644897300000|2022-02-15 03:55:00|14305.9|14303.9|14306.6|14304.6|14308.1|14306.1|14301.7|14299.7|243
1644897600000|2022-02-15 04:00:00|14307.4|14305.4|14296.9|14294.9|14310.6|14308.6|14295.7|14293.7|512
1644897900000|2022-02-15 04:05:00|14296.7|14294.7|14293.8|14291.8|14298.3|14296.3|14289.1|14287.1|362
1644898200000|2022-02-15 04:10:00|14294.1|14292.1|14295.9|14293.9|14296.8|14294.8|14289.4|14287.4|269
1644898500000|2022-02-15 04:15:00|14295.8|14293.8|14296.6|14294.6|14299.3|14297.3|14294.8|14292.8|192
1644898800000|2022-02-15 04:20:00|14296.4|14294.4|14296.1|14294.1|14297.8|14295.8|14294.6|14292.6|91
1644899100000|2022-02-15 04:25:00|14295.9|14293.9|14284.4|14282.4|14296.4|14294.4|14279.3|14277.3|484
1644899400000|2022-02-15 04:30:00|14284.3|14282.3|14289.9|14287.9|14293.1|14291.1|14283.9|14281.9|264
1644899700000|2022-02-15 04:35:00|14290.6|14288.6|14291.3|14289.3|14293.9|14291.9|14285.3|14283.3|125
1644900000000|2022-02-15 04:40:00|14291.4|14289.4|14291.4|14289.4|14291.8|14289.8|14288.8|14286.8|83
1644900300000|2022-02-15 04:45:00|14291.6|14289.6|14293.1|14291.1|14294.4|14292.4|14289.6|14287.6|251
1644900600000|2022-02-15 04:50:00|14292.9|14290.9|14296.4|14294.4|14299.3|14297.3|14289.2|14287.2|275
1644900900000|2022-02-15 04:55:00|14296.6|14294.6|14299.2|14297.2|14300.7|14298.7|14296.1|14294.1|217
1644901200000|2022-02-15 05:00:00|14299.1|14297.1|14275.9|14273.9|14299.2|14297.2|14274.4|14272.4|563
1644901500000|2022-02-15 05:05:00|14276.1|14274.1|14249.2|14247.2|14276.1|14274.1|14236.1|14234.1|1758
1644901800000|2022-02-15 05:10:00|14248.8|14246.8|14250.8|14248.8|14259.3|14257.3|14247.6|14245.6|610
1644902100000|2022-02-15 05:15:00|14250.9|14248.9|14251.2|14249.2|14256.1|14254.1|14248.7|14246.7|246
1644902400000|2022-02-15 05:20:00|14251.1|14249.1|14250.1|14248.1|14256.9|14254.9|14248.4|14246.4|280
1644902700000|2022-02-15 05:25:00|14250.7|14248.7|14271.1|14269.1|14274.2|14272.2|14250.2|14248.2|685
1644903000000|2022-02-15 05:30:00|14270.9|14268.9|14266.3|14264.3|14272.8|14270.8|14263.9|14261.9|389
1644903300000|2022-02-15 05:35:00|14266.2|14264.2|14271.2|14269.2|14273.3|14271.3|14257.8|14255.8|546
1644903600000|2022-02-15 05:40:00|14271.3|14269.3|14262.8|14260.8|14271.7|14269.7|14260.8|14258.8|242
1644903900000|2022-02-15 05:45:00|14262.7|14260.7|14257.9|14255.9|14262.9|14260.9|14254.3|14252.3|259
1644904200000|2022-02-15 05:50:00|14257.8|14255.8|14255.8|14253.8|14267.6|14265.6|14251.7|14249.7|349
1644904500000|2022-02-15 05:55:00|14255.7|14253.7|14258.3|14256.3|14261.9|14259.9|14252.9|14250.9|464
1644904800000|2022-02-15 06:00:00|14258.2|14256.2|14270.6|14268.6|14273.6|14271.6|14253.9|14251.9|293
1644905100000|2022-02-15 06:05:00|14269.7|14267.7|14265.8|14263.8|14271.1|14269.1|14261.9|14259.9|291
1644905400000|2022-02-15 06:10:00|14266.7|14264.7|14276.2|14274.2|14282.1|14280.1|14265.7|14263.7|420
1644905700000|2022-02-15 06:15:00|14276.6|14274.6|14278.7|14276.7|14285.1|14283.1|14275.4|14273.4|374
1644906000000|2022-02-15 06:20:00|14278.8|14276.8|14274.7|14272.7|14284.2|14282.2|14260.4|14258.4|527
1644906300000|2022-02-15 06:25:00|14274.8|14272.8|14286.9|14284.9|14289.3|14287.3|14274.8|14272.8|215
1644906600000|2022-02-15 06:30:00|14287.1|14285.1|14277.6|14275.6|14287.3|14285.3|14276.8|14274.8|479
1644906900000|2022-02-15 06:35:00|14277.7|14275.7|14282.1|14280.1|14284.2|14282.2|14275.7|14273.7|152
1644907200000|2022-02-15 06:40:00|14282.8|14280.8|14280.2|14278.2|14283.9|14281.9|14273.3|14271.3|192
1644907500000|2022-02-15 06:45:00|14280.3|14278.3|14278.6|14276.6|14281.1|14279.1|14271.8|14269.8|179
1644907800000|2022-02-15 06:50:00|14278.7|14276.7|14282.7|14280.7|14283.7|14281.7|14277.6|14275.6|150
1644908100000|2022-02-15 06:55:00|14282.8|14280.8|14280.2|14278.2|14285.6|14283.6|14274.3|14272.3|339
1644908400000|2022-02-15 07:00:00|14280.3|14278.3|14276.8|14274.8|14286.1|14284.1|14262.4|14260.4|681
1644908700000|2022-02-15 07:05:00|14275.9|14273.9|14303.6|14301.6|14308.9|14306.9|14275.7|14273.7|1248
1644909000000|2022-02-15 07:10:00|14303.4|14301.4|14295.3|14293.3|14306.2|14304.2|14293.9|14291.9|502
1644909300000|2022-02-15 07:15:00|14295.8|14293.8|14297.6|14295.6|14301.1|14299.1|14293.1|14291.1|267
1644909600000|2022-02-15 07:20:00|14298.1|14296.1|14297.3|14295.3|14302.1|14300.1|14295.4|14293.4|474
1644909900000|2022-02-15 07:25:00|14297.9|14295.9|14289.1|14287.1|14299.2|14297.2|14279.9|14277.9|552
1644910200000|2022-02-15 07:30:00|14288.9|14286.9|14286.3|14284.3|14295.1|14293.1|14282.2|14280.2|372
1644910500000|2022-02-15 07:35:00|14286.4|14284.4|14268.9|14266.9|14286.7|14284.7|14268.8|14266.8|473
1644910800000|2022-02-15 07:40:00|14268.8|14266.8|14256.7|14254.7|14269.6|14267.6|14253.1|14251.1|820
1644911100000|2022-02-15 07:45:00|14255.4|14253.4|14271.3|14269.3|14275.2|14273.2|14251.9|14249.9|622
1644911400000|2022-02-15 07:50:00|14271.2|14269.2|14272.2|14270.2|14274.9|14272.9|14264.2|14262.2|278
1644911700000|2022-02-15 07:55:00|14272.1|14270.1|14270.9|14268.9|14276.3|14274.3|14264.6|14262.6|426
1644912000000|2022-02-15 08:00:00|14269.8|14267.8|14305.4|14303.4|14311.7|14309.7|14257.1|14255.1|2993
1644912300000|2022-02-15 08:05:00|14305.6|14303.6|14353.2|14351.2|14356.7|14354.7|14299.1|14297.1|3348
1644912600000|2022-02-15 08:10:00|14353.3|14351.3|14363.8|14361.8|14374.1|14372.1|14342.4|14340.4|3052
1644912900000|2022-02-15 08:15:00|14364.1|14362.1|14385.8|14383.8|14390.1|14388.1|14359.2|14357.2|2602
1644913200000|2022-02-15 08:20:00|14385.9|14383.9|14426.2|14424.2|14426.7|14424.7|14377.3|14375.3|4235
1644913500000|2022-02-15 08:25:00|14426.3|14424.3|14459.7|14457.7|14469.1|14467.1|14412.2|14410.2|4963
1644913800000|2022-02-15 08:30:00|14460.1|14458.1|14501.4|14499.4|14502.6|14500.6|14445.6|14443.6|4633
1644914100000|2022-02-15 08:35:00|14500.8|14498.8|14486.9|14484.9|14505.2|14503.2|14473.6|14471.6|3514
1644914400000|2022-02-15 08:40:00|14486.7|14484.7|14478.9|14476.9|14489.7|14487.7|14473.9|14471.9|1994
1644914700000|2022-02-15 08:45:00|14478.8|14476.8|14484.4|14482.4|14488.4|14486.4|14467.7|14465.7|2039
1644915000000|2022-02-15 08:50:00|14484.6|14482.6|14461.9|14459.9|14487.1|14485.1|14461.8|14459.8|1709
1644915300000|2022-02-15 08:55:00|14462.1|14460.1|14481.7|14479.7|14483.1|14481.1|14458.8|14456.8|1602
1644915600000|2022-02-15 09:00:00|14481.6|14479.6|14482.8|14480.8|14494.1|14492.1|14476.6|14474.6|1974
1644915900000|2022-02-15 09:05:00|14482.9|14480.9|14507.1|14505.1|14509.9|14507.9|14482.1|14480.1|1868
1644916200000|2022-02-15 09:10:00|14505.1|14503.1|14491.3|14489.3|14506.1|14504.1|14479.8|14477.8|1829
1644916500000|2022-02-15 09:15:00|14491.1|14489.1|14538.9|14536.9|14545.8|14543.8|14489.8|14487.8|2977
1644916800000|2022-02-15 09:20:00|14538.8|14536.8|14530.6|14528.6|14539.3|14537.3|14522.6|14520.6|1629
1644917100000|2022-02-15 09:25:00|14530.7|14528.7|14517.8|14515.8|14535.6|14533.6|14517.3|14515.3|1359
1644917400000|2022-02-15 09:30:00|14517.9|14515.9|14520.3|14518.3|14527.4|14525.4|14516.4|14514.4|733
1644917700000|2022-02-15 09:35:00|14520.4|14518.4|14517.4|14515.4|14523.6|14521.6|14513.4|14511.4|721
1644918000000|2022-02-15 09:40:00|14518.3|14516.3|14511.4|14509.4|14523.2|14521.2|14505.4|14503.4|1241
1644918300000|2022-02-15 09:45:00|14510.9|14508.9|14517.3|14515.3|14521.2|14519.2|14500.6|14498.6|1115
1644918600000|2022-02-15 09:50:00|14517.4|14515.4|14508.4|14506.4|14517.9|14515.9|14504.1|14502.1|683
1644918900000|2022-02-15 09:55:00|14508.6|14506.6|14518.9|14516.9|14519.2|14517.2|14504.1|14502.1|725
1644919200000|2022-02-15 10:00:00|14519.4|14517.4|14519.9|14517.9|14555.2|14553.2|14518.7|14516.7|2663
1644919500000|2022-02-15 10:05:00|14518.6|14516.6|14518.2|14516.2|14526.1|14524.1|14515.7|14513.7|852
1644919800000|2022-02-15 10:10:00|14518.3|14516.3|14511.9|14509.9|14520.3|14518.3|14508.7|14506.7|723
1644920100000|2022-02-15 10:15:00|14511.4|14509.4|14519.3|14517.3|14527.9|14525.9|14511.4|14509.4|704
1644920400000|2022-02-15 10:20:00|14519.4|14517.4|14512.8|14510.8|14537.6|14535.6|14499.7|14497.7|3129
1644920700000|2022-02-15 10:25:00|14512.7|14510.7|14514.2|14512.2|14521.9|14519.9|14502.3|14500.3|1188
1644921000000|2022-02-15 10:30:00|14513.8|14511.8|14532.7|14530.7|14534.2|14532.2|14508.3|14506.3|1083
1644921300000|2022-02-15 10:35:00|14532.6|14530.6|14538.6|14536.6|14544.7|14542.7|14529.9|14527.9|1031
1644921600000|2022-02-15 10:40:00|14538.4|14536.4|14542.8|14540.8|14551.4|14549.4|14536.2|14534.2|1014
1644921900000|2022-02-15 10:45:00|14542.9|14540.9|14534.7|14532.7|14543.2|14541.2|14527.8|14525.8|920
1644922200000|2022-02-15 10:50:00|14534.8|14532.8|14530.7|14528.7|14535.8|14533.8|14525.4|14523.4|362
1644922500000|2022-02-15 10:55:00|14530.2|14528.2|14532.9|14530.9|14539.4|14537.4|14530.1|14528.1|420
1644922800000|2022-02-15 11:00:00|14532.4|14530.4|14542.4|14540.4|14544.9|14542.9|14528.1|14526.1|828
1644923100000|2022-02-15 11:05:00|14542.3|14540.3|14536.3|14534.3|14544.2|14542.2|14535.4|14533.4|537
1644923400000|2022-02-15 11:10:00|14536.9|14534.9|14551.1|14549.1|14553.6|14551.6|14535.3|14533.3|704
1644923700000|2022-02-15 11:15:00|14550.9|14548.9|14542.6|14540.6|14560.3|14558.3|14541.1|14539.1|965
1644924000000|2022-02-15 11:20:00|14542.4|14540.4|14551.6|14549.6|14554.7|14552.7|14541.4|14539.4|492
1644924300000|2022-02-15 11:25:00|14551.4|14549.4|14541.3|14539.3|14551.4|14549.4|14536.2|14534.2|641
1644924600000|2022-02-15 11:30:00|14541.6|14539.6|14543.6|14541.6|14549.4|14547.4|14541.2|14539.2|472
1644924900000|2022-02-15 11:35:00|14543.4|14541.4|14558.3|14556.3|14561.4|14559.4|14541.7|14539.7|1046
1644925200000|2022-02-15 11:40:00|14557.9|14555.9|14560.1|14558.1|14561.2|14559.2|14551.2|14549.2|881
1644925500000|2022-02-15 11:45:00|14559.7|14557.7|14581.1|14579.1|14586.1|14584.1|14559.2|14557.2|2053
1644925800000|2022-02-15 11:50:00|14581.3|14579.3|14568.3|14566.3|14581.3|14579.3|14562.7|14560.7|1242
1644926100000|2022-02-15 11:55:00|14568.6|14566.6|14560.4|14558.4|14574.2|14572.2|14559.9|14557.9|857
1644926400000|2022-02-15 12:00:00|14560.2|14558.2|14557.9|14555.9|14567.8|14565.8|14540.4|14538.4|2683
1644926700000|2022-02-15 12:05:00|14557.8|14555.8|14570.1|14568.1|14578.4|14576.4|14554.1|14552.1|1687
1644927000000|2022-02-15 12:10:00|14569.9|14567.9|14577.9|14575.9|14585.6|14583.6|14569.7|14567.7|1732
1644927300000|2022-02-15 12:15:00|14578.1|14576.1|14571.8|14569.8|14580.4|14578.4|14571.7|14569.7|979
1644927600000|2022-02-15 12:20:00|14571.7|14569.7|14573.1|14571.1|14583.9|14581.9|14570.6|14568.6|998
1644927900000|2022-02-15 12:25:00|14572.9|14570.9|14573.8|14571.8|14575.9|14573.9|14567.9|14565.9|878
1644928200000|2022-02-15 12:30:00|14573.7|14571.7|14565.8|14563.8|14575.4|14573.4|14564.1|14562.1|994
1644928500000|2022-02-15 12:35:00|14565.7|14563.7|14558.7|14556.7|14567.3|14565.3|14544.8|14542.8|2541
1644928800000|2022-02-15 12:40:00|14558.4|14556.4|14558.2|14556.2|14561.1|14559.1|14548.8|14546.8|1317
1644929100000|2022-02-15 12:45:00|14557.8|14555.8|14553.6|14551.6|14561.4|14559.4|14552.2|14550.2|676
1644929400000|2022-02-15 12:50:00|14553.7|14551.7|14561.2|14559.2|14562.9|14560.9|14547.4|14545.4|890
1644929700000|2022-02-15 12:55:00|14561.3|14559.3|14561.9|14559.9|14563.1|14561.1|14558.4|14556.4|665
1644930000000|2022-02-15 13:00:00|14560.7|14558.7|14558.2|14556.2|14573.6|14571.6|14557.6|14555.6|1650
1644930300000|2022-02-15 13:05:00|14558.1|14556.1|14552.9|14550.9|14559.8|14557.8|14549.4|14547.4|1009
1644930600000|2022-02-15 13:10:00|14553.1|14551.1|14547.8|14545.8|14554.1|14552.1|14545.2|14543.2|926
1644930900000|2022-02-15 13:15:00|14547.9|14545.9|14534.6|14532.6|14548.9|14546.9|14527.7|14525.7|1480
1644931200000|2022-02-15 13:20:00|14534.9|14532.9|14542.2|14540.2|14544.6|14542.6|14529.8|14527.8|1350
1644931500000|2022-02-15 13:25:00|14542.1|14540.1|14539.6|14537.6|14543.6|14541.6|14524.9|14522.9|1164
1644931800000|2022-02-15 13:30:00|14539.9|14537.9|14517.6|14515.6|14541.3|14539.3|14494.7|14492.7|6488
1644932100000|2022-02-15 13:35:00|14517.8|14515.8|14512.8|14510.8|14524.8|14522.8|14508.8|14506.8|1994
1644932400000|2022-02-15 13:40:00|14512.9|14510.9|14525.4|14523.4|14526.9|14524.9|14506.1|14504.1|1850
1644932700000|2022-02-15 13:45:00|14525.1|14523.1|14521.2|14519.2|14526.6|14524.6|14511.9|14509.9|1321
1644933000000|2022-02-15 13:50:00|14521.3|14519.3|14500.4|14498.4|14525.1|14523.1|14499.1|14497.1|1653
1644933300000|2022-02-15 13:55:00|14500.3|14498.3|14484.6|14482.6|14503.2|14501.2|14474.9|14472.9|3293
1644933600000|2022-02-15 14:00:00|14484.7|14482.7|14484.6|14482.6|14495.8|14493.8|14474.2|14472.2|2568
1644933900000|2022-02-15 14:05:00|14485.4|14483.4|14496.6|14494.6|14498.2|14496.2|14481.2|14479.2|1324
1644934200000|2022-02-15 14:10:00|14496.4|14494.4|14480.1|14478.1|14498.1|14496.1|14476.9|14474.9|1423
1644934500000|2022-02-15 14:15:00|14480.6|14478.6|14491.1|14489.1|14493.4|14491.4|14476.7|14474.7|1874
1644934800000|2022-02-15 14:20:00|14491.2|14489.2|14508.4|14506.4|14516.2|14514.2|14489.7|14487.7|2210
1644935100000|2022-02-15 14:25:00|14508.3|14506.3|14483.6|14481.6|14511.3|14509.3|14478.9|14476.9|3033
1644935400000|2022-02-15 14:30:00|14483.1|14482.1|14514.8|14513.8|14519.3|14518.3|14459.1|14458.1|17261
1644935700000|2022-02-15 14:35:00|14514.7|14513.7|14509.3|14508.3|14533.4|14532.4|14492.7|14491.7|12393
1644936000000|2022-02-15 14:40:00|14509.2|14508.2|14499.7|14498.7|14519.8|14518.8|14486.1|14485.1|8962
1644936300000|2022-02-15 14:45:00|14499.3|14498.3|14472.9|14471.9|14523.3|14522.3|14472.9|14471.9|10190
1644936600000|2022-02-15 14:50:00|14472.7|14471.7|14498.9|14497.9|14501.3|14500.3|14457.3|14456.3|9494
1644936900000|2022-02-15 14:55:00|14498.4|14497.4|14513.4|14512.4|14524.4|14523.4|14486.2|14485.2|8682
1644937200000|2022-02-15 15:00:00|14513.6|14512.6|14503.4|14502.4|14531.8|14530.8|14498.8|14497.8|9014
1644937500000|2022-02-15 15:05:00|14503.9|14502.9|14510.1|14509.1|14526.6|14525.6|14491.6|14490.6|7109
1644937800000|2022-02-15 15:10:00|14510.2|14509.2|14488.7|14487.7|14510.2|14509.2|14476.9|14475.9|6774
1644938100000|2022-02-15 15:15:00|14488.5|14487.5|14484.9|14483.9|14510.2|14509.2|14483|14482|5771
1644938400000|2022-02-15 15:20:00|14485|14484|14484.1|14483.1|14496|14495|14462.4|14461.4|6852
1644938700000|2022-02-15 15:25:00|14484.4|14483.4|14509.5|14508.5|14509.6|14508.6|14466.9|14465.9|6986
1644939000000|2022-02-15 15:30:00|14509.1|14508.1|14502.4|14501.4|14519.5|14518.5|14500.5|14499.5|5306
1644939300000|2022-02-15 15:35:00|14502.6|14501.6|14512.9|14511.9|14518.9|14517.9|14486.5|14485.5|4988
1644939600000|2022-02-15 15:40:00|14513.5|14512.5|14550.1|14549.1|14550.1|14549.1|14513.2|14512.2|7651
1644939900000|2022-02-15 15:45:00|14550.4|14549.4|14555|14554|14557.2|14556.2|14536.7|14535.7|5278
1644940200000|2022-02-15 15:50:00|14554.5|14553.5|14548.4|14547.4|14556.1|14555.1|14540|14539|3492
1644940500000|2022-02-15 15:55:00|14548.5|14547.5|14532.5|14531.5|14555.5|14554.5|14525.5|14524.5|5405
1644940800000|2022-02-15 16:00:00|14533.1|14532.1|14543.5|14542.5|14545.7|14544.7|14528.1|14527.1|3464
1644941100000|2022-02-15 16:05:00|14543.7|14542.7|14556|14555|14558.5|14557.5|14524.6|14523.6|4595
1644941400000|2022-02-15 16:10:00|14555.6|14554.6|14540.1|14539.1|14556.2|14555.2|14536.5|14535.5|3550
1644941700000|2022-02-15 16:15:00|14540|14539|14538.9|14537.9|14551.2|14550.2|14536.6|14535.6|2538
1644942000000|2022-02-15 16:20:00|14539|14538|14542.1|14541.1|14553.9|14552.9|14538.1|14537.1|3017
1644942300000|2022-02-15 16:25:00|14542.2|14541.2|14531.7|14530.7|14543.7|14542.7|14521.5|14520.5|4854
1644942600000|2022-02-15 16:30:00|14531.4|14530.4|14544.9|14543.9|14547|14546|14530.6|14529.6|2795
1644942900000|2022-02-15 16:35:00|14544.7|14543.7|14562.4|14561.4|14569.2|14568.2|14541.7|14540.7|4501
1644943200000|2022-02-15 16:40:00|14562.1|14561.1|14551.7|14550.7|14566|14565|14550.5|14549.5|2833
1644943500000|2022-02-15 16:45:00|14551.9|14550.9|14557.6|14556.6|14565.1|14564.1|14546.4|14545.4|3143
1644943800000|2022-02-15 16:50:00|14557.5|14556.5|14557.2|14556.2|14564.9|14563.9|14553.9|14552.9|2130
1644944100000|2022-02-15 16:55:00|14557.5|14556.5|14560.1|14559.1|14574.1|14573.1|14553.5|14552.5|3177
1644944400000|2022-02-15 17:00:00|14560.4|14559.4|14547.4|14546.4|14570.2|14569.2|14538.5|14537.5|3665
1644944700000|2022-02-15 17:05:00|14547.2|14546.2|14537|14536|14553.4|14552.4|14531.5|14530.5|4005
1644945000000|2022-02-15 17:10:00|14537.1|14536.1|14527.2|14526.2|14548.2|14547.2|14525.2|14524.2|2663
1644945300000|2022-02-15 17:15:00|14527.4|14526.4|14498.2|14497.2|14532.5|14531.5|14490.2|14489.2|5855
1644945600000|2022-02-15 17:20:00|14498.7|14497.7|14486|14485|14500.4|14499.4|14481.7|14480.7|3882
1644945900000|2022-02-15 17:25:00|14485.9|14484.9|14488.5|14487.5|14493.2|14492.2|14467.9|14466.9|4447
1644946200000|2022-02-15 17:30:00|14488.6|14487.6|14476.2|14475.2|14497.2|14496.2|14471|14470|4181
1644946500000|2022-02-15 17:35:00|14476.4|14475.4|14483.5|14482.5|14492.1|14491.1|14476.4|14475.4|2184
1644946800000|2022-02-15 17:40:00|14483.4|14482.4|14481.6|14480.6|14491.7|14490.7|14473.7|14472.7|2673
1644947100000|2022-02-15 17:45:00|14481.7|14480.7|14445.2|14444.2|14485.6|14484.6|14440.7|14439.7|5466
1644947400000|2022-02-15 17:50:00|14444.5|14443.5|14463.6|14462.6|14466.2|14465.2|14443.2|14442.2|3743
1644947700000|2022-02-15 17:55:00|14463.7|14462.7|14479.8|14478.8|14481.7|14480.7|14460.7|14459.7|3262
1644948000000|2022-02-15 18:00:00|14479.7|14478.7|14494.1|14493.1|14498.2|14497.2|14474.1|14473.1|3984
1644948300000|2022-02-15 18:05:00|14493.8|14492.8|14505.7|14504.7|14509.2|14508.2|14491.6|14490.6|2582
1644948600000|2022-02-15 18:10:00|14505.6|14504.6|14505.8|14504.8|14509.8|14508.8|14498.1|14497.1|2113
1644948900000|2022-02-15 18:15:00|14506|14505|14496.2|14495.2|14510.7|14509.7|14495|14494|2045
1644949200000|2022-02-15 18:20:00|14496.8|14495.8|14541.5|14540.5|14547.3|14546.3|14496.8|14495.8|6269
1644949500000|2022-02-15 18:25:00|14541.3|14540.3|14545.5|14544.5|14553|14552|14540.7|14539.7|2807
1644949800000|2022-02-15 18:30:00|14545.6|14544.6|14541|14540|14554.1|14553.1|14537.1|14536.1|2666
1644950100000|2022-02-15 18:35:00|14540.8|14539.8|14540.8|14539.8|14545.7|14544.7|14532.7|14531.7|1654
1644950400000|2022-02-15 18:40:00|14541|14540|14540.3|14539.3|14547.5|14546.5|14532.7|14531.7|1508
1644950700000|2022-02-15 18:45:00|14540.5|14539.5|14551.7|14550.7|14554.3|14553.3|14537.3|14536.3|2081
1644951000000|2022-02-15 18:50:00|14551.6|14550.6|14549.7|14548.7|14554.7|14553.7|14545.2|14544.2|1734
1644951300000|2022-02-15 18:55:00|14549.6|14548.6|14555|14554|14559.5|14558.5|14548.5|14547.5|2204
1644951600000|2022-02-15 19:00:00|14555.1|14554.1|14549.8|14548.8|14565|14564|14545.1|14544.1|3416
1644951900000|2022-02-15 19:05:00|14549.7|14548.7|14533.6|14532.6|14552|14551|14516.6|14515.6|4727
1644952200000|2022-02-15 19:10:00|14533.7|14532.7|14538.8|14537.8|14543.7|14542.7|14529.8|14528.8|2319
1644952500000|2022-02-15 19:15:00|14539|14538|14552.5|14551.5|14559.2|14558.2|14526.6|14525.6|3308
1644952800000|2022-02-15 19:20:00|14552.1|14551.1|14551.7|14550.7|14562.2|14561.2|14548.5|14547.5|2087
1644953100000|2022-02-15 19:25:00|14551.8|14550.8|14555|14554|14558|14557|14546.7|14545.7|1452
1644953400000|2022-02-15 19:30:00|14554.8|14553.8|14545.7|14544.7|14560.5|14559.5|14541.6|14540.6|2266
1644953700000|2022-02-15 19:35:00|14545.6|14544.6|14563.1|14562.1|14565.6|14564.6|14545.6|14544.6|2163
1644954000000|2022-02-15 19:40:00|14562.5|14561.5|14576.8|14575.8|14577.8|14576.8|14532.1|14531.1|5254
1644954300000|2022-02-15 19:45:00|14576.6|14575.6|14567.1|14566.1|14582.7|14581.7|14561.5|14560.5|4395
1644954600000|2022-02-15 19:50:00|14567|14566|14567.2|14566.2|14572.6|14571.6|14551.8|14550.8|3007
1644954900000|2022-02-15 19:55:00|14567.6|14566.6|14574.2|14573.2|14575.2|14574.2|14562.6|14561.6|2759
1644955200000|2022-02-15 20:00:00|14574.8|14573.8|14594.7|14593.7|14596|14595|14567.7|14566.7|5667
1644955500000|2022-02-15 20:05:00|14595.1|14594.1|14598.6|14597.6|14604.8|14603.8|14593.5|14592.5|3443
1644955800000|2022-02-15 20:10:00|14598.7|14597.7|14598.8|14597.8|14603.1|14602.1|14590|14589|2476
1644956100000|2022-02-15 20:15:00|14598.7|14597.7|14600|14599|14603.5|14602.5|14586.7|14585.7|2410
1644956400000|2022-02-15 20:20:00|14598.4|14597.4|14588.7|14587.7|14605.2|14604.2|14577.2|14576.2|3121
1644956700000|2022-02-15 20:25:00|14588.2|14587.2|14593.1|14592.1|14593.8|14592.8|14580.1|14579.1|2235
1644957000000|2022-02-15 20:30:00|14593.2|14592.2|14552.1|14551.1|14594.2|14593.2|14546.3|14545.3|7012
1644957300000|2022-02-15 20:35:00|14552.3|14551.3|14551.2|14550.2|14570.7|14569.7|14541.8|14540.8|7158
1644957600000|2022-02-15 20:40:00|14551.6|14550.6|14584.8|14583.8|14586.6|14585.6|14534.9|14533.9|7418
1644957900000|2022-02-15 20:45:00|14584.7|14583.7|14572.9|14571.9|14590.8|14589.8|14559.1|14558.1|5315
1644958200000|2022-02-15 20:50:00|14572.8|14571.8|14605.1|14604.1|14624.8|14623.8|14572.3|14571.3|11032
1644958500000|2022-02-15 20:55:00|14605.2|14604.2|14618.3|14617.3|14624.9|14623.9|14587.2|14586.2|12763
1644958800000|2022-02-15 21:00:00|14618.8|14616.8|14590.9|14588.9|14618.8|14616.8|14588.4|14586.4|5857
1644959100000|2022-02-15 21:05:00|14592.5|14590.5|14580|14578|14593.6|14591.6|14572.4|14570.4|2243
1644959400000|2022-02-15 21:10:00|14580.1|14578.1|14587.8|14585.8|14593.3|14591.3|14576|14574|1490
1644959700000|2022-02-15 21:15:00|14587.6|14585.6|14590.5|14588.5|14593.4|14591.4|14585.5|14583.5|455
1644960000000|2022-02-15 21:20:00|14590.4|14588.4|14597.3|14595.3|14599.3|14597.3|14589|14587|471
1644960300000|2022-02-15 21:25:00|14597.4|14595.4|14601.5|14599.5|14602.5|14600.5|14597.1|14595.1|443
1644960600000|2022-02-15 21:30:00|14601.4|14599.4|14601.3|14599.3|14605.1|14603.1|14599.9|14597.9|323
1644960900000|2022-02-15 21:35:00|14600.9|14598.9|14600|14598|14603.4|14601.4|14598.5|14596.5|207
1644961200000|2022-02-15 21:40:00|14599.9|14597.9|14593|14591|14602.5|14600.5|14592.1|14590.1|354
1644961500000|2022-02-15 21:45:00|14592.4|14590.4|14577.6|14575.6|14597.1|14595.1|14577.1|14575.1|445
1644961800000|2022-02-15 21:50:00|14577.8|14575.8|14591.1|14589.1|14594.5|14592.5|14577.8|14575.8|367
1644962100000|2022-02-15 21:55:00|14591|14589|14594.9|14589.9|14594.9|14592.8|14586.1|14584.1|375
1644962400000|2022-02-15 22:00:00|14595|14590|14598.8|14593.8|14601.4|14596.4|14595|14590|0
1644962700000|2022-02-15 22:05:00|14598.9|14593.9|14599.9|14594.9|14600.6|14595.6|14598.5|14593.5|0
1644963000000|2022-02-15 22:10:00|14599.8|14594.8|14596.3|14591.3|14599.9|14594.9|14596.2|14591.2|0
1644963300000|2022-02-15 22:15:00|14596|14591|14593.7|14588.7|14596.2|14591.2|14592.8|14587.8|0
1644963600000|2022-02-15 22:20:00|14593.9|14588.9|14590.1|14585.1|14594|14589|14588.9|14583.9|0
1644963900000|2022-02-15 22:25:00|14590.3|14585.3|14590.6|14585.6|14591.4|14586.4|14589.9|14584.9|0
1644964200000|2022-02-15 22:30:00|14590.5|14585.5|14590.8|14585.8|14590.9|14585.9|14590|14585|0
1644964500000|2022-02-15 22:35:00|14591.1|14586.1|14590.7|14585.7|14591.1|14586.1|14590.3|14585.3|0
1644964800000|2022-02-15 22:40:00|14590.5|14585.5|14592.1|14587.1|14592.1|14587.1|14590|14585|0
1644965100000|2022-02-15 22:45:00|14592.7|14587.7|14591.1|14586.1|14592.7|14587.7|14589.4|14584.4|0
1644965400000|2022-02-15 22:50:00|14591.3|14586.3|14591.6|14586.6|14591.7|14586.7|14590.9|14585.9|0
1644965700000|2022-02-15 22:55:00|14592.2|14587.2|14593.5|14588.5|14593.8|14588.8|14592.2|14587.2|0
1644966000000|2022-02-15 23:00:00|14596.1|14594.1|14595.4|14593.4|14597.6|14595.6|14585.9|14583.9|592
1644966300000|2022-02-15 23:05:00|14594|14592|14592.6|14590.6|14598.9|14596.9|14591.3|14589.3|297
1644966600000|2022-02-15 23:10:00|14594.4|14592.4|14589.9|14587.9|14595.3|14593.3|14588.6|14586.6|193
1644966900000|2022-02-15 23:15:00|14589.8|14587.8|14590|14588|14594.5|14592.5|14586.1|14584.1|273
1644967200000|2022-02-15 23:20:00|14589.9|14587.9|14583.9|14581.9|14590.6|14588.6|14580.9|14578.9|287
1644967500000|2022-02-15 23:25:00|14583.6|14581.6|14582.8|14580.8|14588.6|14586.6|14580|14578|279
1644967800000|2022-02-15 23:30:00|14582.9|14580.9|14587.9|14585.9|14590.4|14588.4|14580.4|14578.4|265
1644968100000|2022-02-15 23:35:00|14588|14586|14589.4|14587.4|14590.8|14588.8|14586.8|14584.8|156
1644968400000|2022-02-15 23:40:00|14589.3|14587.3|14587.4|14585.4|14591|14589|14587.4|14585.4|134
1644968700000|2022-02-15 23:45:00|14587.5|14585.5|14572.9|14570.9|14588.8|14586.8|14571.8|14569.8|528
1644969000000|2022-02-15 23:50:00|14572.5|14570.5|14571.9|14569.9|14576.3|14574.3|14566.6|14564.6|515
1644969300000|2022-02-15 23:55:00|14572|14570|14571.5|14569.5|14575|14573|14569.8|14567.8|270
1644969600000|2022-02-16 00:00:00|14571.6|14569.6|14572.9|14570.9|14576.5|14574.5|14568.3|14566.3|496
1644969900000|2022-02-16 00:05:00|14573.4|14571.4|14573.8|14571.8|14574|14572|14564.5|14562.5|597
1644970200000|2022-02-16 00:10:00|14573.6|14571.6|14567.8|14565.8|14574.5|14572.5|14565.4|14563.4|496
1644970500000|2022-02-16 00:15:00|14567.6|14565.6|14569.8|14567.8|14572|14570|14564.4|14562.4|453
1644970800000|2022-02-16 00:20:00|14569.9|14567.9|14561.4|14559.4|14570.1|14568.1|14560|14558|349
1644971100000|2022-02-16 00:25:00|14561.8|14559.8|14562.3|14560.3|14567.3|14565.3|14560.8|14558.8|189
1644971400000|2022-02-16 00:30:00|14562.5|14560.5|14563.8|14561.8|14564.6|14562.6|14559.5|14557.5|337
1644971700000|2022-02-16 00:35:00|14563.9|14561.9|14565|14563|14566.9|14564.9|14562.4|14560.4|219
1644972000000|2022-02-16 00:40:00|14565.1|14563.1|14564.6|14562.6|14567.6|14565.6|14562.6|14560.6|214
1644972300000|2022-02-16 00:45:00|14564.5|14562.5|14565.3|14563.3|14566.4|14564.4|14562.8|14560.8|153
1644972600000|2022-02-16 00:50:00|14565.4|14563.4|14562|14560|14567.3|14565.3|14557.6|14555.6|512
1644972900000|2022-02-16 00:55:00|14561.8|14559.8|14559.9|14557.9|14563.5|14561.5|14559.4|14557.4|280
1644973200000|2022-02-16 01:00:00|14559.8|14557.8|14565.3|14563.3|14565.9|14563.9|14558.5|14556.5|273
1644973500000|2022-02-16 01:05:00|14565.4|14563.4|14577.4|14575.4|14578.9|14576.9|14564.9|14562.9|624
1644973800000|2022-02-16 01:10:00|14577.5|14575.5|14570.4|14568.4|14578.3|14576.3|14569.3|14567.3|311
1644974100000|2022-02-16 01:15:00|14570.5|14568.5|14569.4|14567.4|14576.6|14574.6|14568.8|14566.8|253
1644974400000|2022-02-16 01:20:00|14569.5|14567.5|14565|14563|14571.5|14569.5|14562.1|14560.1|400
1644974700000|2022-02-16 01:25:00|14565.1|14563.1|14565.1|14563.1|14567.4|14565.4|14563.1|14561.1|325
1644975000000|2022-02-16 01:30:00|14565|14563|14560.6|14558.6|14566|14564|14558.8|14556.8|357
1644975300000|2022-02-16 01:35:00|14560.8|14558.8|14569.5|14567.5|14570.8|14568.8|14560.5|14558.5|343
1644975600000|2022-02-16 01:40:00|14570.1|14568.1|14563.4|14561.4|14570.8|14568.8|14563.4|14561.4|266
1644975900000|2022-02-16 01:45:00|14563.3|14561.3|14568.4|14566.4|14568.4|14566.4|14561.8|14559.8|148
1644976200000|2022-02-16 01:50:00|14568.5|14566.5|14568.9|14566.9|14571.1|14569.1|14565.9|14563.9|136
1644976500000|2022-02-16 01:55:00|14569|14567|14571.4|14569.4|14571.9|14569.9|14567.1|14565.1|158
1644976800000|2022-02-16 02:00:00|14571.3|14569.3|14574.3|14572.3|14574.5|14572.5|14570.5|14568.5|294
1644977100000|2022-02-16 02:05:00|14574.4|14572.4|14583.1|14581.1|14583.4|14581.4|14571.6|14569.6|537
1644977400000|2022-02-16 02:10:00|14583|14581|14576.5|14574.5|14584|14582|14572.4|14570.4|379
1644977700000|2022-02-16 02:15:00|14576.6|14574.6|14578.6|14576.6|14580.5|14578.5|14574.8|14572.8|199
1644978000000|2022-02-16 02:20:00|14578.8|14576.8|14577.4|14575.4|14579.4|14577.4|14575.4|14573.4|234
1644978300000|2022-02-16 02:25:00|14577.3|14575.3|14574.1|14572.1|14577.8|14575.8|14573.5|14571.5|151
1644978600000|2022-02-16 02:30:00|14574|14572|14568.4|14566.4|14574.9|14572.9|14563.6|14561.6|417
1644978900000|2022-02-16 02:35:00|14568.5|14566.5|14564.3|14562.3|14570|14568|14563.5|14561.5|196
1644979200000|2022-02-16 02:40:00|14563.9|14561.9|14566|14564|14566.6|14564.6|14563|14561|186
1644979500000|2022-02-16 02:45:00|14565.9|14563.9|14568|14566|14574.4|14572.4|14565.1|14563.1|325
1644979800000|2022-02-16 02:50:00|14568.3|14566.3|14570.4|14568.4|14571.3|14569.3|14567.4|14565.4|81
1644980100000|2022-02-16 02:55:00|14570.3|14568.3|14570.1|14568.1|14570.9|14568.9|14564.5|14562.5|179
1644980400000|2022-02-16 03:00:00|14570|14568|14569.5|14567.5|14572.4|14570.4|14566|14564|150
1644980700000|2022-02-16 03:05:00|14569.4|14567.4|14571.6|14569.6|14572.9|14570.9|14568.1|14566.1|114
1644981000000|2022-02-16 03:10:00|14571.8|14569.8|14573.1|14571.1|14573.5|14571.5|14571.4|14569.4|103
1644981300000|2022-02-16 03:15:00|14573.3|14571.3|14570.8|14568.8|14574|14572|14569.3|14567.3|131
1644981600000|2022-02-16 03:20:00|14571|14569|14566.4|14564.4|14571.4|14569.4|14565|14563|162
1644981900000|2022-02-16 03:25:00|14566.5|14564.5|14568.9|14566.9|14569.5|14567.5|14564.1|14562.1|96
1644982200000|2022-02-16 03:30:00|14568.8|14566.8|14568.3|14566.3|14569.5|14567.5|14563.6|14561.6|147
1644982500000|2022-02-16 03:35:00|14568.4|14566.4|14568|14566|14569|14567|14566.3|14564.3|63
1644982800000|2022-02-16 03:40:00|14568.1|14566.1|14570|14568|14572.5|14570.5|14567.5|14565.5|340
1644983100000|2022-02-16 03:45:00|14570.4|14568.4|14567|14565|14571.6|14569.6|14564.4|14562.4|628
1644983400000|2022-02-16 03:50:00|14566.4|14564.4|14561.1|14559.1|14566.8|14564.8|14559.9|14557.9|422
1644983700000|2022-02-16 03:55:00|14561.4|14559.4|14564.4|14562.4|14565.1|14563.1|14556.4|14554.4|433
1644984000000|2022-02-16 04:00:00|14564.3|14562.3|14564|14562|14564.8|14562.8|14562|14560|108
1644984300000|2022-02-16 04:05:00|14564.1|14562.1|14565.4|14563.4|14566.9|14564.9|14563.5|14561.5|175
1644984600000|2022-02-16 04:10:00|14565.5|14563.5|14568.4|14566.4|14569.3|14567.3|14565|14563|141
1644984900000|2022-02-16 04:15:00|14568.5|14566.5|14569.1|14567.1|14570.3|14568.3|14567.3|14565.3|82
1644985200000|2022-02-16 04:20:00|14569|14567|14566.5|14564.5|14572.3|14570.3|14566.3|14564.3|135
1644985500000|2022-02-16 04:25:00|14566.8|14564.8|14562.1|14560.1|14566.8|14564.8|14560.4|14558.4|176
1644985800000|2022-02-16 04:30:00|14562|14560|14562.6|14560.6|14564.4|14562.4|14561.9|14559.9|101
1644986100000|2022-02-16 04:35:00|14562.8|14560.8|14565.5|14563.5|14565.9|14563.9|14561.3|14559.3|123
1644986400000|2022-02-16 04:40:00|14565.6|14563.6|14565.8|14563.8|14566.9|14564.9|14563.3|14561.3|53
1644986700000|2022-02-16 04:45:00|14565.6|14563.6|14567|14565|14567.1|14565.1|14565.5|14563.5|54
1644987000000|2022-02-16 04:50:00|14566.9|14564.9|14569.6|14567.6|14570.9|14568.9|14565.4|14563.4|132
1644987300000|2022-02-16 04:55:00|14570|14568|14573.5|14571.5|14575.3|14573.3|14569.9|14567.9|233
1644987600000|2022-02-16 05:00:00|14573.4|14571.4|14582.5|14580.5|14583.3|14581.3|14573.1|14571.1|512
1644987900000|2022-02-16 05:05:00|14582.4|14580.4|14580.8|14578.8|14583.4|14581.4|14579.3|14577.3|208
1644988200000|2022-02-16 05:10:00|14580.9|14578.9|14585.3|14583.3|14587.5|14585.5|14579.4|14577.4|347
1644988500000|2022-02-16 05:15:00|14585.4|14583.4|14581.8|14579.8|14588.8|14586.8|14580.5|14578.5|376
1644988800000|2022-02-16 05:20:00|14581.9|14579.9|14580.8|14578.8|14581.9|14579.9|14578.9|14576.9|299
1644989100000|2022-02-16 05:25:00|14580.9|14578.9|14579.1|14577.1|14582.4|14580.4|14577.9|14575.9|144
1644989400000|2022-02-16 05:30:00|14579|14577|14578.5|14576.5|14583.1|14581.1|14578|14576|129
1644989700000|2022-02-16 05:35:00|14578.6|14576.6|14582.4|14580.4|14582.8|14580.8|14576.9|14574.9|152
1644990000000|2022-02-16 05:40:00|14582.5|14580.5|14583.5|14581.5|14583.9|14581.9|14581.3|14579.3|97
1644990300000|2022-02-16 05:45:00|14583.4|14581.4|14584.6|14582.6|14589|14587|14583|14581|267
1644990600000|2022-02-16 05:50:00|14584.5|14582.5|14582|14580|14587.1|14585.1|14581.5|14579.5|118
1644990900000|2022-02-16 05:55:00|14581.6|14579.6|14580.6|14578.6|14584|14582|14578|14576|200
1644991200000|2022-02-16 06:00:00|14580.8|14578.8|14581.6|14579.6|14592.4|14590.4|14579.5|14577.5|496
1644991500000|2022-02-16 06:05:00|14581.8|14579.8|14576.6|14574.6|14582|14580|14573|14571|381
1644991800000|2022-02-16 06:10:00|14576.5|14574.5|14577.5|14575.5|14579.9|14577.9|14573.6|14571.6|158
1644992100000|2022-02-16 06:15:00|14577.4|14575.4|14586.1|14584.1|14586.1|14584.1|14575.3|14573.3|165
1644992400000|2022-02-16 06:20:00|14585.8|14583.8|14585.8|14583.8|14587.6|14585.6|14583.9|14581.9|195
1644992700000|2022-02-16 06:25:00|14585.9|14583.9|14585.6|14583.6|14587.5|14585.5|14583.8|14581.8|99
1644993000000|2022-02-16 06:30:00|14585.5|14583.5|14591.3|14589.3|14594.6|14592.6|14585.5|14583.5|331
1644993300000|2022-02-16 06:35:00|14591|14589|14589|14587|14591|14589|14587.1|14585.1|160
1644993600000|2022-02-16 06:40:00|14589.1|14587.1|14589|14587|14593.4|14591.4|14587.5|14585.5|139
1644993900000|2022-02-16 06:45:00|14589.1|14587.1|14594|14592|14594.3|14592.3|14588.3|14586.3|136
1644994200000|2022-02-16 06:50:00|14593.4|14591.4|14589.9|14587.9|14594.1|14592.1|14587.5|14585.5|167
1644994500000|2022-02-16 06:55:00|14589.8|14587.8|14589.4|14587.4|14591.4|14589.4|14589|14587|64
1644994800000|2022-02-16 07:00:00|14589.3|14587.3|14591.1|14589.1|14603.5|14601.5|14585.3|14583.3|897
1644995100000|2022-02-16 07:05:00|14591.3|14589.3|14591.4|14589.4|14595|14593|14589.1|14587.1|251
1644995400000|2022-02-16 07:10:00|14591.5|14589.5|14589.1|14587.1|14592.6|14590.6|14581.8|14579.8|556
1644995700000|2022-02-16 07:15:00|14589.3|14587.3|14583.9|14581.9|14592.3|14590.3|14581.6|14579.6|276
1644996000000|2022-02-16 07:20:00|14583.8|14581.8|14581.8|14579.8|14586.5|14584.5|14576.9|14574.9|348
1644996300000|2022-02-16 07:25:00|14582|14580|14587.6|14585.6|14587.9|14585.9|14578.5|14576.5|300
1644996600000|2022-02-16 07:30:00|14587.5|14585.5|14591.6|14589.6|14593.4|14591.4|14582.5|14580.5|353
1644996900000|2022-02-16 07:35:00|14591.8|14589.8|14591.3|14589.3|14597.6|14595.6|14589.4|14587.4|487
1644997200000|2022-02-16 07:40:00|14591.5|14589.5|14587.5|14585.5|14594.6|14592.6|14586.3|14584.3|208
1644997500000|2022-02-16 07:45:00|14587.6|14585.6|14586.3|14584.3|14589.9|14587.9|14583.4|14581.4|266
1644997800000|2022-02-16 07:50:00|14586.1|14584.1|14579.6|14577.6|14589.1|14587.1|14577.5|14575.5|426
1644998100000|2022-02-16 07:55:00|14580|14578|14592.6|14590.6|14594.4|14592.4|14578|14576|453
1644998400000|2022-02-16 08:00:00|14592.9|14590.9|14570.9|14568.9|14596.8|14594.8|14564.4|14562.4|1598
1644998700000|2022-02-16 08:05:00|14569.8|14567.8|14572.6|14570.6|14576.8|14574.8|14565|14563|1003
1644999000000|2022-02-16 08:10:00|14572.5|14570.5|14606|14604|14606.4|14604.4|14572.3|14570.3|1656
1644999300000|2022-02-16 08:15:00|14606.1|14604.1|14651.5|14649.5|14659.1|14657.1|14605.1|14603.1|5149
1644999600000|2022-02-16 08:20:00|14652.6|14650.6|14652.6|14650.6|14672.6|14670.6|14649.3|14647.3|2692
1644999900000|2022-02-16 08:25:00|14652.8|14650.8|14648.8|14646.8|14657|14655|14643.6|14641.6|1746
1645000200000|2022-02-16 08:30:00|14648.5|14646.5|14648.9|14646.9|14652.1|14650.1|14640.3|14638.3|1428
1645000500000|2022-02-16 08:35:00|14649|14647|14646.5|14644.5|14654.6|14652.6|14642.4|14640.4|1290
1645000800000|2022-02-16 08:40:00|14646.6|14644.6|14631.8|14629.8|14649.9|14647.9|14623.9|14621.9|1936
1645001100000|2022-02-16 08:45:00|14631.6|14629.6|14634.4|14632.4|14636.3|14634.3|14622.5|14620.5|1027
1645001400000|2022-02-16 08:50:00|14634.5|14632.5|14622|14620|14635.8|14633.8|14617.9|14615.9|946
1645001700000|2022-02-16 08:55:00|14621.5|14619.5|14638.5|14636.5|14645.6|14643.6|14620|14618|1787
1645002000000|2022-02-16 09:00:00|14644.6|14642.6|14661.8|14659.8|14676.5|14674.5|14640.1|14638.1|2773
1645002300000|2022-02-16 09:05:00|14661.6|14659.6|14631.8|14629.8|14662.3|14660.3|14627.1|14625.1|2548
1645002600000|2022-02-16 09:10:00|14630.9|14628.9|14627.5|14625.5|14631.8|14629.8|14609.6|14607.6|2322
1645002900000|2022-02-16 09:15:00|14627.6|14625.6|14630.6|14628.6|14631.1|14629.1|14620.5|14618.5|1222
1645003200000|2022-02-16 09:20:00|14630.5|14628.5|14620.1|14618.1|14633.5|14631.5|14612.6|14610.6|2044
1645003500000|2022-02-16 09:25:00|14620.4|14618.4|14616.6|14614.6|14624.8|14622.8|14615.6|14613.6|835
1645003800000|2022-02-16 09:30:00|14616.8|14614.8|14622.6|14620.6|14630.8|14628.8|14616|14614|916
1645004100000|2022-02-16 09:35:00|14623.1|14621.1|14626.1|14624.1|14627.9|14625.9|14614.5|14612.5|636
1645004400000|2022-02-16 09:40:00|14625.4|14623.4|14617.1|14615.1|14629.4|14627.4|14615.5|14613.5|477
1645004700000|2022-02-16 09:45:00|14617|14615|14620.5|14618.5|14621.9|14619.9|14616.3|14614.3|375
1645005000000|2022-02-16 09:50:00|14620.8|14618.8|14623.3|14621.3|14627.9|14625.9|14619|14617|358
1645005300000|2022-02-16 09:55:00|14623.1|14621.1|14613.3|14611.3|14629.6|14627.6|14609.3|14607.3|1312
1645005600000|2022-02-16 10:00:00|14613.1|14611.1|14603.5|14601.5|14613.8|14611.8|14586.4|14584.4|1607
1645005900000|2022-02-16 10:05:00|14604|14602|14612.1|14610.1|14613.3|14611.3|14601|14599|701
1645006200000|2022-02-16 10:10:00|14612|14610|14622.4|14620.4|14623.5|14621.5|14611.1|14609.1|969
1645006500000|2022-02-16 10:15:00|14622.9|14620.9|14607|14605|14624.6|14622.6|14604.1|14602.1|921
1645006800000|2022-02-16 10:20:00|14607.1|14605.1|14578.4|14576.4|14608.8|14606.8|14575|14573|1412
1645007100000|2022-02-16 10:25:00|14578.5|14576.5|14590.6|14588.6|14595|14593|14575.3|14573.3|921
1645007400000|2022-02-16 10:30:00|14590.5|14588.5|14599.8|14597.8|14601|14599|14583.6|14581.6|567
1645007700000|2022-02-16 10:35:00|14599.3|14597.3|14594.6|14592.6|14601.1|14599.1|14590.5|14588.5|519
1645008000000|2022-02-16 10:40:00|14594.8|14592.8|14595.5|14593.5|14601.1|14599.1|14589.9|14587.9|485
1645008300000|2022-02-16 10:45:00|14595.6|14593.6|14595.6|14593.6|14599.9|14597.9|14588.3|14586.3|423
1645008600000|2022-02-16 10:50:00|14595.9|14593.9|14596.1|14594.1|14601|14599|14593.6|14591.6|389
1645008900000|2022-02-16 10:55:00|14596|14594|14601.5|14599.5|14609|14607|14594.8|14592.8|697
1645009200000|2022-02-16 11:00:00|14601.4|14599.4|14600.1|14598.1|14613|14611|14596.8|14594.8|803
1645009500000|2022-02-16 11:05:00|14600.3|14598.3|14598.9|14596.9|14606.5|14604.5|14598.4|14596.4|314
1645009800000|2022-02-16 11:10:00|14598.1|14596.1|14593.1|14591.1|14598.8|14596.8|14591.8|14589.8|406
1645010100000|2022-02-16 11:15:00|14593|14591|14598.1|14596.1|14604.5|14602.5|14592.9|14590.9|303
1645010400000|2022-02-16 11:20:00|14598.3|14596.3|14601.4|14599.4|14604.4|14602.4|14595|14593|400
1645010700000|2022-02-16 11:25:00|14601.5|14599.5|14603.1|14601.1|14606.1|14604.1|14590.5|14588.5|513
1645011000000|2022-02-16 11:30:00|14602.9|14600.9|14611|14609|14616.6|14614.6|14597.1|14595.1|935
1645011300000|2022-02-16 11:35:00|14611.1|14609.1|14619|14617|14621.8|14619.8|14607.6|14605.6|792
1645011600000|2022-02-16 11:40:00|14619.1|14617.1|14615.6|14613.6|14622.3|14620.3|14614.5|14612.5|426
1645011900000|2022-02-16 11:45:00|14615.8|14613.8|14617.3|14615.3|14621.4|14619.4|14615|14613|394
1645012200000|2022-02-16 11:50:00|14616.6|14614.6|14609.5|14607.5|14618.5|14616.5|14608.5|14606.5|344
1645012500000|2022-02-16 11:55:00|14609.4|14607.4|14615.6|14613.6|14623.5|14621.5|14609.4|14607.4|582
1645012800000|2022-02-16 12:00:00|14615.3|14613.3|14629.9|14627.9|14630.8|14628.8|14613|14611|1184
1645013100000|2022-02-16 12:05:00|14629.8|14627.8|14619|14617|14630.4|14628.4|14618.8|14616.8|600
1645013400000|2022-02-16 12:10:00|14618.9|14616.9|14625.5|14623.5|14627|14625|14609|14607|953
1645013700000|2022-02-16 12:15:00|14625.4|14623.4|14617.1|14615.1|14625.4|14623.4|14611.5|14609.5|487
1645014000000|2022-02-16 12:20:00|14617|14615|14610.1|14608.1|14618.6|14616.6|14607.4|14605.4|570
1645014300000|2022-02-16 12:25:00|14610.3|14608.3|14614.9|14612.9|14621.9|14619.9|14609.1|14607.1|794
1645014600000|2022-02-16 12:30:00|14614.8|14612.8|14599.8|14597.8|14615.4|14613.4|14599|14597|844
1645014900000|2022-02-16 12:35:00|14599.6|14597.6|14586.9|14584.9|14605.4|14603.4|14580|14578|3100
1645015200000|2022-02-16 12:40:00|14587|14585|14586.5|14584.5|14589.4|14587.4|14577.8|14575.8|1295
1645015500000|2022-02-16 12:45:00|14586.3|14584.3|14592.5|14590.5|14593.4|14591.4|14584|14582|1022
1645015800000|2022-02-16 12:50:00|14592.4|14590.4|14579.9|14577.9|14596.4|14594.4|14578.9|14576.9|1164
1645016100000|2022-02-16 12:55:00|14580|14578|14580.1|14578.1|14583.1|14581.1|14566.1|14564.1|1595
1645016400000|2022-02-16 13:00:00|14580.3|14578.3|14587.5|14585.5|14587.8|14585.8|14579.4|14577.4|1529
1645016700000|2022-02-16 13:05:00|14587.6|14585.6|14578.5|14576.5|14590.4|14588.4|14575.1|14573.1|1137
1645017000000|2022-02-16 13:10:00|14578.6|14576.6|14586.9|14584.9|14589.3|14587.3|14575.5|14573.5|1278
1645017300000|2022-02-16 13:15:00|14586.8|14584.8|14589.3|14587.3|14592|14590|14583.5|14581.5|998
1645017600000|2022-02-16 13:20:00|14589|14587|14593.1|14591.1|14594.9|14592.9|14588.4|14586.4|791
1645017900000|2022-02-16 13:25:00|14592.6|14590.6|14588.6|14586.6|14599|14597|14587|14585|1088
1645018200000|2022-02-16 13:30:00|14588.8|14586.8|14597.9|14595.9|14603.4|14601.4|14567.1|14565.1|3577
1645018500000|2022-02-16 13:35:00|14597.6|14595.6|14606|14604|14614|14612|14591.6|14589.6|2681
1645018800000|2022-02-16 13:40:00|14605.9|14603.9|14591.3|14589.3|14605.9|14603.9|14589.1|14587.1|1179
1645019100000|2022-02-16 13:45:00|14590.6|14588.6|14562.6|14560.6|14593.1|14591.1|14557|14555|2454
1645019400000|2022-02-16 13:50:00|14562.8|14560.8|14547.4|14545.4|14563.1|14561.1|14540.3|14538.3|3987
1645019700000|2022-02-16 13:55:00|14546.8|14544.8|14534.3|14532.3|14546.8|14544.8|14525|14523|3466
1645020000000|2022-02-16 14:00:00|14534.4|14532.4|14534.4|14532.4|14539.4|14537.4|14524|14522|1984
1645020300000|2022-02-16 14:05:00|14534.3|14532.3|14520.3|14518.3|14538.4|14536.4|14511|14509|2537
1645020600000|2022-02-16 14:10:00|14520.4|14518.4|14512.9|14510.9|14522.6|14520.6|14504.4|14502.4|2873
1645020900000|2022-02-16 14:15:00|14513|14511|14525.8|14523.8|14528.6|14526.6|14512.6|14510.6|2040
1645021200000|2022-02-16 14:20:00|14526.1|14524.1|14523.1|14521.1|14527.9|14525.9|14513|14511|1232
1645021500000|2022-02-16 14:25:00|14523|14521|14521.1|14519.1|14525.8|14523.8|14517.6|14515.6|1737
1645021800000|2022-02-16 14:30:00|14520.6|14519.6|14500.3|14499.3|14523.1|14522.1|14477.5|14476.5|14193
1645022100000|2022-02-16 14:35:00|14500|14499|14463.9|14462.9|14501.4|14500.4|14462.1|14461.1|12076
1645022400000|2022-02-16 14:40:00|14464|14463|14439.8|14438.8|14476.3|14475.3|14438.4|14437.4|11422
1645022700000|2022-02-16 14:45:00|14439|14438|14449.1|14448.1|14467.6|14466.6|14434.1|14433.1|10532
1645023000000|2022-02-16 14:50:00|14449.3|14448.3|14406.6|14405.6|14454|14453|14389.4|14388.4|15252
1645023300000|2022-02-16 14:55:00|14406.5|14405.5|14415.9|14414.9|14429.8|14428.8|14404.8|14403.8|9721
1645023600000|2022-02-16 15:00:00|14415.3|14414.3|14429.4|14428.4|14442.3|14441.3|14393.5|14392.5|10490
1645023900000|2022-02-16 15:05:00|14429.5|14428.5|14437.8|14436.8|14449.5|14448.5|14422.1|14421.1|5800
1645024200000|2022-02-16 15:10:00|14437.5|14436.5|14427.5|14426.5|14450.9|14449.9|14416|14415|7110
1645024500000|2022-02-16 15:15:00|14427.6|14426.6|14417.1|14416.1|14433.4|14432.4|14398.5|14397.5|7170
1645024800000|2022-02-16 15:20:00|14417.5|14416.5|14430.5|14429.5|14437.1|14436.1|14406.1|14405.1|6224
1645025100000|2022-02-16 15:25:00|14430.6|14429.6|14442.5|14441.5|14443.5|14442.5|14420|14419|5293
1645025400000|2022-02-16 15:30:00|14442.3|14441.3|14444.8|14443.8|14447|14446|14425.7|14424.7|5421
1645025700000|2022-02-16 15:35:00|14444.7|14443.7|14441|14440|14451|14450|14431.3|14430.3|4445
1645026000000|2022-02-16 15:40:00|14441.1|14440.1|14464.3|14463.3|14466.2|14465.2|14430.7|14429.7|6015
1645026300000|2022-02-16 15:45:00|14464.5|14463.5|14454.3|14453.3|14471.3|14470.3|14447.2|14446.2|4969
1645026600000|2022-02-16 15:50:00|14454.5|14453.5|14470.5|14469.5|14476.7|14475.7|14453|14452|4867
1645026900000|2022-02-16 15:55:00|14470.6|14469.6|14454.7|14453.7|14473.6|14472.6|14444|14443|5046
1645027200000|2022-02-16 16:00:00|14455.7|14454.7|14461|14460|14465|14464|14445|14444|4533
1645027500000|2022-02-16 16:05:00|14460.6|14459.6|14476|14475|14488.7|14487.7|14447.7|14446.7|5713
1645027800000|2022-02-16 16:10:00|14476.3|14475.3|14457.5|14456.5|14484|14483|14453.6|14452.6|4614
1645028100000|2022-02-16 16:15:00|14458.5|14457.5|14437.5|14436.5|14467.2|14466.2|14436.7|14435.7|4582
1645028400000|2022-02-16 16:20:00|14437.7|14436.7|14448.3|14447.3|14452|14451|14431.7|14430.7|4555
1645028700000|2022-02-16 16:25:00|14448.2|14447.2|14461.6|14460.6|14466.7|14465.7|14445.5|14444.5|3700
1645029000000|2022-02-16 16:30:00|14461.7|14460.7|14450.1|14449.1|14464.5|14463.5|14447.2|14446.2|3345
1645029300000|2022-02-16 16:35:00|14450.3|14449.3|14453.3|14452.3|14463.5|14462.5|14443.6|14442.6|2678
1645029600000|2022-02-16 16:40:00|14453.2|14452.2|14444|14443|14460.1|14459.1|14437.3|14436.3|3078
1645029900000|2022-02-16 16:45:00|14444.3|14443.3|14451.6|14450.6|14454|14453|14440.5|14439.5|2549
1645030200000|2022-02-16 16:50:00|14451.7|14450.7|14458.6|14457.6|14467.6|14466.6|14451.7|14450.7|3179
1645030500000|2022-02-16 16:55:00|14457.8|14456.8|14468.5|14467.5|14471.7|14470.7|14453.3|14452.3|3007
1645030800000|2022-02-16 17:00:00|14468.3|14467.3|14476.2|14475.2|14483.8|14482.8|14462.7|14461.7|3448
1645031100000|2022-02-16 17:05:00|14476.1|14475.1|14467.5|14466.5|14481.8|14480.8|14466.5|14465.5|2414
1645031400000|2022-02-16 17:10:00|14467.6|14466.6|14459.5|14458.5|14471.2|14470.2|14453.2|14452.2|3303
1645031700000|2022-02-16 17:15:00|14459.6|14458.6|14448.2|14447.2|14459.7|14458.7|14443|14442|2503
1645032000000|2022-02-16 17:20:00|14448.5|14447.5|14449.5|14448.5|14455|14454|14440.5|14439.5|2585
1645032300000|2022-02-16 17:25:00|14449.6|14448.6|14450|14449|14459.7|14458.7|14445.3|14444.3|2084
1645032600000|2022-02-16 17:30:00|14449.6|14448.6|14402.7|14401.7|14450.2|14449.2|14395.5|14394.5|8251
1645032900000|2022-02-16 17:35:00|14402.6|14401.6|14415.5|14414.5|14417.1|14416.1|14398.2|14397.2|4585
1645033200000|2022-02-16 17:40:00|14415.3|14414.3|14429|14428|14434.8|14433.8|14415|14414|3630
1645033500000|2022-02-16 17:45:00|14429.3|14428.3|14435.2|14434.2|14438.4|14437.4|14423.9|14422.9|2605
1645033800000|2022-02-16 17:50:00|14435.3|14434.3|14433.7|14432.7|14442.3|14441.3|14428.8|14427.8|2804
1645034100000|2022-02-16 17:55:00|14433.8|14432.8|14424|14423|14434.4|14433.4|14420.8|14419.8|2927
1645034400000|2022-02-16 18:00:00|14423.8|14422.8|14412.9|14411.9|14431.2|14430.2|14407.5|14406.5|3950
1645034700000|2022-02-16 18:05:00|14412.7|14411.7|14426|14425|14429.5|14428.5|14407.8|14406.8|2765
1645035000000|2022-02-16 18:10:00|14426.2|14425.2|14432.5|14431.5|14434.8|14433.8|14418|14417|1926
1645035300000|2022-02-16 18:15:00|14432.4|14431.4|14434.3|14433.3|14438.7|14437.7|14427.9|14426.9|1350
1645035600000|2022-02-16 18:20:00|14434|14433|14443.5|14442.5|14452.3|14451.3|14431|14430|2486
1645035900000|2022-02-16 18:25:00|14443.7|14442.7|14444|14443|14444.8|14443.8|14435.3|14434.3|1583
1645036200000|2022-02-16 18:30:00|14444.3|14443.3|14430.5|14429.5|14444.8|14443.8|14423.7|14422.7|2148
1645036500000|2022-02-16 18:35:00|14430.3|14429.3|14431.7|14430.7|14437|14436|14426.8|14425.8|1536
1645036800000|2022-02-16 18:40:00|14431.4|14430.4|14429.3|14428.3|14432.5|14431.5|14419.9|14418.9|1964
1645037100000|2022-02-16 18:45:00|14429.2|14428.2|14435.8|14434.8|14441.5|14440.5|14425.8|14424.8|1880
1645037400000|2022-02-16 18:50:00|14435.5|14434.5|14441.8|14440.8|14446.5|14445.5|14435.3|14434.3|1887
1645037700000|2022-02-16 18:55:00|14441.9|14440.9|14435.5|14434.5|14443|14442|14416.2|14415.2|2584
1645038000000|2022-02-16 19:00:00|14435.2|14434.2|14474.8|14473.8|14515.3|14514.3|14402.4|14401.4|18813
1645038300000|2022-02-16 19:05:00|14478|14477|14492.3|14491.3|14520.7|14519.7|14456.5|14455.5|10849
1645038600000|2022-02-16 19:10:00|14492.4|14491.4|14473.2|14472.2|14504.2|14503.2|14464.3|14463.3|9986
1645038900000|2022-02-16 19:15:00|14473.3|14472.3|14500.7|14499.7|14511.4|14510.4|14473.3|14472.3|8225
1645039200000|2022-02-16 19:20:00|14500.4|14499.4|14566.9|14565.9|14567.7|14566.7|14490.7|14489.7|11370
1645039500000|2022-02-16 19:25:00|14566.7|14565.7|14568.9|14567.9|14578|14577|14552.3|14551.3|6685
1645039800000|2022-02-16 19:30:00|14568.4|14567.4|14588.8|14587.8|14616.3|14615.3|14567.9|14566.9|11745
1645040100000|2022-02-16 19:35:00|14590|14589|14577.9|14576.9|14594.7|14593.7|14565.8|14564.8|7636
1645040400000|2022-02-16 19:40:00|14578|14577|14566.5|14565.5|14582.2|14581.2|14556.3|14555.3|6154
1645040700000|2022-02-16 19:45:00|14566.8|14565.8|14551.7|14550.7|14580.9|14579.9|14542.5|14541.5|5511
1645041000000|2022-02-16 19:50:00|14550.9|14549.9|14563.4|14562.4|14572.7|14571.7|14545.4|14544.4|3740
1645041300000|2022-02-16 19:55:00|14563.5|14562.5|14596.7|14595.7|14597.9|14596.9|14562.4|14561.4|5259
1645041600000|2022-02-16 20:00:00|14597|14596|14649.7|14648.7|14650.7|14649.7|14591|14590|10329
1645041900000|2022-02-16 20:05:00|14649.8|14648.8|14636.4|14635.4|14650.3|14649.3|14627.9|14626.9|5320
1645042200000|2022-02-16 20:10:00|14636.3|14635.3|14623.8|14622.8|14638.8|14637.8|14613.4|14612.4|4597
1645042500000|2022-02-16 20:15:00|14624|14623|14631.5|14630.5|14634.5|14633.5|14612.9|14611.9|3416
1645042800000|2022-02-16 20:20:00|14631.4|14630.4|14620.5|14619.5|14631.9|14630.9|14608|14607|4480
1645043100000|2022-02-16 20:25:00|14620.7|14619.7|14645.9|14644.9|14648.3|14647.3|14620.3|14619.3|4392
1645043400000|2022-02-16 20:30:00|14646.2|14645.2|14615|14614|14651.9|14650.9|14602.7|14601.7|6173
1645043700000|2022-02-16 20:35:00|14615.5|14614.5|14636.7|14635.7|14637.9|14636.9|14606.8|14605.8|4856
1645044000000|2022-02-16 20:40:00|14636.5|14635.5|14623.5|14622.5|14640.5|14639.5|14616.4|14615.4|3148
1645044300000|2022-02-16 20:45:00|14623.7|14622.7|14636.5|14635.5|14640.3|14639.3|14611.5|14610.5|4245
1645044600000|2022-02-16 20:50:00|14641.7|14640.7|14612.5|14611.5|14654.8|14653.8|14608.3|14607.3|7398
1645044900000|2022-02-16 20:55:00|14612.4|14611.4|14611.7|14610.7|14620.8|14619.8|14596.2|14595.2|10169
1645045200000|2022-02-16 21:00:00|14610.7|14609.7|14597.9|14595.9|14618.1|14616.1|14590.1|14588.1|5798
1645045500000|2022-02-16 21:05:00|14597.3|14595.3|14600.7|14598.7|14605.2|14603.2|14593.2|14591.2|1922
1645045800000|2022-02-16 21:10:00|14600.6|14598.6|14601.1|14599.1|14611.3|14609.3|14598.1|14596.1|1679
1645046100000|2022-02-16 21:15:00|14601.3|14599.3|14607.4|14605.4|14611.6|14609.6|14601.3|14599.3|589
1645046400000|2022-02-16 21:20:00|14607.9|14605.9|14594.8|14592.8|14646.6|14644.6|14568.2|14566.2|7377
1645046700000|2022-02-16 21:25:00|14594.7|14592.7|14600.9|14598.9|14606.1|14604.1|14589.1|14587.1|1138
1645047000000|2022-02-16 21:30:00|14601.1|14599.1|14607.4|14605.4|14618.8|14616.8|14598.8|14596.8|941
1645047300000|2022-02-16 21:35:00|14607.3|14605.3|14603.6|14601.6|14608.6|14606.6|14603.2|14601.2|167
1645047600000|2022-02-16 21:40:00|14603.4|14601.4|14597.2|14595.2|14605.6|14603.6|14596.8|14594.8|362
1645047900000|2022-02-16 21:45:00|14597.3|14595.3|14587.3|14585.3|14597.9|14595.9|14586.6|14584.6|627
1645048200000|2022-02-16 21:50:00|14587.4|14585.4|14588.2|14586.2|14590.8|14588.8|14584.9|14582.9|415
1645048500000|2022-02-16 21:55:00|14588.3|14586.3|14600.5|14595.5|14601.8|14599.8|14588.3|14586.3|474
1645048800000|2022-02-16 22:00:00|14601.1|14596.1|14602.2|14597.2|14603.6|14598.6|14600.1|14595.1|0
1645049100000|2022-02-16 22:05:00|14602.1|14597.1|14602.6|14597.6|14602.6|14597.6|14599.7|14594.7|0
1645049400000|2022-02-16 22:10:00|14602.9|14597.9|14600.7|14595.7|14602.9|14597.9|14599.3|14594.3|0
1645049700000|2022-02-16 22:15:00|14602.6|14597.6|14603.6|14598.6|14603.7|14598.7|14600.8|14595.8|0
1645050000000|2022-02-16 22:20:00|14603.7|14598.7|14604.2|14599.2|14606.4|14601.4|14603.6|14598.6|0
1645050300000|2022-02-16 22:25:00|14604.3|14599.3|14605.9|14600.9|14607.5|14602.5|14604.3|14599.3|0
1645050600000|2022-02-16 22:30:00|14606|14601|14606.6|14601.6|14607.2|14602.2|14606|14601|0
1645050900000|2022-02-16 22:35:00|14606.5|14601.5|14606.8|14601.8|14606.9|14601.9|14606.5|14601.5|0
1645051200000|2022-02-16 22:40:00|14606.7|14601.7|14602.2|14597.2|14606.8|14601.8|14601.6|14596.6|0
1645051500000|2022-02-16 22:45:00|14602.3|14597.3|14600.5|14595.5|14602.6|14597.6|14600.5|14595.5|0
1645051800000|2022-02-16 22:50:00|14600.4|14595.4|14604.1|14599.1|14605.2|14600.2|14600.1|14595.1|0
1645052100000|2022-02-16 22:55:00|14603.9|14598.9|14599.3|14594.3|14603.9|14598.9|14598|14593|0
1645052400000|2022-02-16 23:00:00|14598.7|14593.7|14612.2|14610.2|14614.7|14612.7|14594.3|14592.3|1019
1645052700000|2022-02-16 23:05:00|14612.3|14610.3|14614.1|14612.1|14616.9|14614.9|14611.1|14609.1|355
1645053000000|2022-02-16 23:10:00|14615.6|14613.6|14615.3|14613.3|14617.2|14615.2|14611.6|14609.6|333
1645053300000|2022-02-16 23:15:00|14615.4|14613.4|14610.8|14608.8|14616.9|14614.9|14602.2|14600.2|562
1645053600000|2022-02-16 23:20:00|14610.6|14608.6|14613.8|14611.8|14615.7|14613.7|14608.3|14606.3|280
1645053900000|2022-02-16 23:25:00|14613.6|14611.6|14621.1|14619.1|14621.6|14619.6|14613.2|14611.2|420
1645054200000|2022-02-16 23:30:00|14621.2|14619.2|14621.6|14619.6|14624.4|14622.4|14619.6|14617.6|393
1645054500000|2022-02-16 23:35:00|14621.7|14619.7|14623.9|14621.9|14626.2|14624.2|14619.4|14617.4|515
1645054800000|2022-02-16 23:40:00|14624.4|14622.4|14591.7|14589.7|14624.4|14622.4|14590.8|14588.8|1156
1645055100000|2022-02-16 23:45:00|14591.3|14589.3|14580.8|14578.8|14595.3|14593.3|14580.1|14578.1|1138
1645055400000|2022-02-16 23:50:00|14581.3|14579.3|14582.2|14580.2|14585.1|14583.1|14574.7|14572.7|833
1645055700000|2022-02-16 23:55:00|14582.1|14580.1|14579.3|14577.3|14583.7|14581.7|14574.2|14572.2|507
1645056000000|2022-02-17 00:00:00|14579.4|14577.4|14571.2|14569.2|14582.1|14580.1|14570.6|14568.6|480
1645056300000|2022-02-17 00:05:00|14571.3|14569.3|14572.3|14570.3|14577.2|14575.2|14568.9|14566.9|545
1645056600000|2022-02-17 00:10:00|14572.4|14570.4|14574.1|14572.1|14577.4|14575.4|14569.6|14567.6|456
1645056900000|2022-02-17 00:15:00|14573.9|14571.9|14572.6|14570.6|14575.3|14573.3|14568.2|14566.2|347
1645057200000|2022-02-17 00:20:00|14573.2|14571.2|14571.3|14569.3|14575.3|14573.3|14570.9|14568.9|226
1645057500000|2022-02-17 00:25:00|14570.9|14568.9|14574.4|14572.4|14575.9|14573.9|14570.2|14568.2|257
1645057800000|2022-02-17 00:30:00|14574.6|14572.6|14580.4|14578.4|14581.9|14579.9|14574.2|14572.2|313
1645058100000|2022-02-17 00:35:00|14581.1|14579.1|14581.2|14579.2|14588.7|14586.7|14579.6|14577.6|493
1645058400000|2022-02-17 00:40:00|14581.3|14579.3|14578.2|14576.2|14583.3|14581.3|14575.3|14573.3|274
1645058700000|2022-02-17 00:45:00|14577.9|14575.9|14580.3|14578.3|14584.4|14582.4|14572.3|14570.3|324
1645059000000|2022-02-17 00:50:00|14580.2|14578.2|14571.3|14569.3|14580.7|14578.7|14571.3|14569.3|260
1645059300000|2022-02-17 00:55:00|14571.4|14569.4|14578.6|14576.6|14579.7|14577.7|14571.3|14569.3|223
1645059600000|2022-02-17 01:00:00|14578.2|14576.2|14578.8|14576.8|14584.1|14582.1|14575.9|14573.9|291
1645059900000|2022-02-17 01:05:00|14578.9|14576.9|14573.9|14571.9|14580.1|14578.1|14573.1|14571.1|159
1645060200000|2022-02-17 01:10:00|14574.3|14572.3|14581.7|14579.7|14581.8|14579.8|14573.8|14571.8|146
1645060500000|2022-02-17 01:15:00|14581.8|14579.8|14581.4|14579.4|14585.9|14583.9|14576.1|14574.1|260
1645060800000|2022-02-17 01:20:00|14581.3|14579.3|14581.9|14579.9|14584.1|14582.1|14579.3|14577.3|156
1645061100000|2022-02-17 01:25:00|14582.2|14580.2|14586.1|14584.1|14591.6|14589.6|14580.1|14578.1|374
1645061400000|2022-02-17 01:30:00|14585.9|14583.9|14582.6|14580.6|14587.1|14585.1|14581.8|14579.8|241
1645061700000|2022-02-17 01:35:00|14582.7|14580.7|14588.6|14586.6|14589.2|14587.2|14581.1|14579.1|188
1645062000000|2022-02-17 01:40:00|14588.4|14586.4|14586.2|14584.2|14589.3|14587.3|14585.7|14583.7|145
1645062300000|2022-02-17 01:45:00|14586.3|14584.3|14582.6|14580.6|14588.7|14586.7|14574.4|14572.4|486
1645062600000|2022-02-17 01:50:00|14581.9|14579.9|14583.1|14581.1|14583.8|14581.8|14575.4|14573.4|228
1645062900000|2022-02-17 01:55:00|14582.9|14580.9|14583.3|14581.3|14585.9|14583.9|14581.6|14579.6|169
1645063200000|2022-02-17 02:00:00|14583.4|14581.4|14598.2|14596.2|14599.8|14597.8|14580.9|14578.9|599
1645063500000|2022-02-17 02:05:00|14598.3|14596.3|14592.2|14590.2|14602.9|14600.9|14590.1|14588.1|283
1645063800000|2022-02-17 02:10:00|14592.1|14590.1|14597.3|14595.3|14601.2|14599.2|14591.1|14589.1|193
1645064100000|2022-02-17 02:15:00|14598.2|14596.2|14598.1|14596.1|14600.7|14598.7|14594.4|14592.4|169
1645064400000|2022-02-17 02:20:00|14597.8|14595.8|14595.9|14593.9|14598.6|14596.6|14593.7|14591.7|140
1645064700000|2022-02-17 02:25:00|14595.4|14593.4|14597.2|14595.2|14598.8|14596.8|14595.3|14593.3|106
1645065000000|2022-02-17 02:30:00|14597.3|14595.3|14594.6|14592.6|14597.7|14595.7|14592.2|14590.2|247
1645065300000|2022-02-17 02:35:00|14594.4|14592.4|14595.4|14593.4|14597.7|14595.7|14593.1|14591.1|138
1645065600000|2022-02-17 02:40:00|14595.3|14593.3|14593.9|14591.9|14599.3|14597.3|14593.8|14591.8|146
1645065900000|2022-02-17 02:45:00|14593.8|14591.8|14594.3|14592.3|14596.4|14594.4|14591.2|14589.2|116
1645066200000|2022-02-17 02:50:00|14594.6|14592.6|14597.4|14595.4|14599.1|14597.1|14593.9|14591.9|79
1645066500000|2022-02-17 02:55:00|14597.6|14595.6|14600.6|14598.6|14602.3|14600.3|14597.2|14595.2|154
1645066800000|2022-02-17 03:00:00|14600.2|14598.2|14598.8|14596.8|14602.1|14600.1|14597.4|14595.4|128
1645067100000|2022-02-17 03:05:00|14598.7|14596.7|14601.1|14599.1|14601.8|14599.8|14597.2|14595.2|87
1645067400000|2022-02-17 03:10:00|14600.7|14598.7|14604.9|14602.9|14606.6|14604.6|14600.6|14598.6|263
1645067700000|2022-02-17 03:15:00|14605.1|14603.1|14605.6|14603.6|14606.4|14604.4|14602.3|14600.3|128
1645068000000|2022-02-17 03:20:00|14605.4|14603.4|14601.3|14599.3|14605.6|14603.6|14600.4|14598.4|121
1645068300000|2022-02-17 03:25:00|14601.2|14599.2|14603.2|14601.2|14603.6|14601.6|14600.9|14598.9|80
1645068600000|2022-02-17 03:30:00|14603.3|14601.3|14597.6|14595.6|14604.7|14602.7|14597.3|14595.3|197
1645068900000|2022-02-17 03:35:00|14597.4|14595.4|14601.1|14599.1|14601.8|14599.8|14596.4|14594.4|132
1645069200000|2022-02-17 03:40:00|14600.9|14598.9|14600.7|14598.7|14603.6|14601.6|14599.6|14597.6|93
1645069500000|2022-02-17 03:45:00|14600.8|14598.8|14588.9|14586.9|14601.2|14599.2|14588.9|14586.9|283
1645069800000|2022-02-17 03:50:00|14589.1|14587.1|14571.6|14569.6|14592.3|14590.3|14571.4|14569.4|883
1645070100000|2022-02-17 03:55:00|14571.3|14569.3|14523.6|14521.6|14572.2|14570.2|14520.9|14518.9|4114
1645070400000|2022-02-17 04:00:00|14523.9|14521.9|14454.4|14452.4|14524.1|14522.1|14452.3|14450.3|4767
1645070700000|2022-02-17 04:05:00|14453.9|14451.9|14478.4|14476.4|14492.4|14490.4|14449.6|14447.6|2785
1645071000000|2022-02-17 04:10:00|14478.3|14476.3|14489.1|14487.1|14513.1|14511.1|14469.3|14467.3|2924
1645071300000|2022-02-17 04:15:00|14489.3|14487.3|14478.2|14476.2|14493.3|14491.3|14471.2|14469.2|1639
1645071600000|2022-02-17 04:20:00|14478.1|14476.1|14487.2|14485.2|14499.6|14497.6|14472.1|14470.1|1484
1645071900000|2022-02-17 04:25:00|14486.9|14484.9|14494.1|14492.1|14497.1|14495.1|14482.3|14480.3|760
1645072200000|2022-02-17 04:30:00|14494.3|14492.3|14501.8|14499.8|14521.3|14519.3|14490.7|14488.7|1350
1645072500000|2022-02-17 04:35:00|14501.9|14499.9|14494.9|14492.9|14503.7|14501.7|14492.3|14490.3|699
1645072800000|2022-02-17 04:40:00|14495.1|14493.1|14501.6|14499.6|14510.6|14508.6|14493.6|14491.6|812
1645073100000|2022-02-17 04:45:00|14502.1|14500.1|14500.1|14498.1|14511.8|14509.8|14495.2|14493.2|665
1645073400000|2022-02-17 04:50:00|14499.3|14497.3|14490.8|14488.8|14509.6|14507.6|14490.3|14488.3|649
1645073700000|2022-02-17 04:55:00|14490.9|14488.9|14493.2|14491.2|14500.2|14498.2|14490.2|14488.2|554
1645074000000|2022-02-17 05:00:00|14493.3|14491.3|14491.9|14489.9|14498.6|14496.6|14482.6|14480.6|737
1645074300000|2022-02-17 05:05:00|14492.1|14490.1|14516.1|14514.1|14534.8|14532.8|14488.4|14486.4|1921
1645074600000|2022-02-17 05:10:00|14515.7|14513.7|14515.6|14513.6|14525.1|14523.1|14510.9|14508.9|690
1645074900000|2022-02-17 05:15:00|14515.4|14513.4|14528.1|14526.1|14534.6|14532.6|14514.9|14512.9|735
1645075200000|2022-02-17 05:20:00|14527.9|14525.9|14525.2|14523.2|14538.1|14536.1|14522.7|14520.7|673
1645075500000|2022-02-17 05:25:00|14525.1|14523.1|14525.1|14523.1|14530.1|14528.1|14519.6|14517.6|508
1645075800000|2022-02-17 05:30:00|14524.9|14522.9|14538.8|14536.8|14543.8|14541.8|14520.7|14518.7|990
1645076100000|2022-02-17 05:35:00|14538.7|14536.7|14532.7|14530.7|14543.7|14541.7|14526.9|14524.9|470
1645076400000|2022-02-17 05:40:00|14532.8|14530.8|14526.6|14524.6|14538.6|14536.6|14523.8|14521.8|388
1645076700000|2022-02-17 05:45:00|14526.7|14524.7|14519.3|14517.3|14527.3|14525.3|14517.9|14515.9|444
1645077000000|2022-02-17 05:50:00|14519.4|14517.4|14519.8|14517.8|14524.1|14522.1|14511.1|14509.1|509
1645077300000|2022-02-17 05:55:00|14519.7|14517.7|14527.7|14525.7|14528.1|14526.1|14517.6|14515.6|426
1645077600000|2022-02-17 06:00:00|14526.4|14524.4|14523.2|14521.2|14535.9|14533.9|14513.4|14511.4|749
1645077900000|2022-02-17 06:05:00|14523.1|14521.1|14515.8|14513.8|14524.1|14522.1|14509.7|14507.7|346
1645078200000|2022-02-17 06:10:00|14515.7|14513.7|14501.3|14499.3|14516.1|14514.1|14500.2|14498.2|678
1645078500000|2022-02-17 06:15:00|14500.9|14498.9|14515.6|14513.6|14516.3|14514.3|14499.6|14497.6|405
1645078800000|2022-02-17 06:20:00|14515.2|14513.2|14508.7|14506.7|14519.1|14517.1|14507.7|14505.7|342
1645079100000|2022-02-17 06:25:00|14508.6|14506.6|14548.4|14546.4|14548.4|14546.4|14504.1|14502.1|1373
1645079400000|2022-02-17 06:30:00|14548.6|14546.6|14515.4|14513.4|14553.3|14551.3|14499.9|14497.9|1663
1645079700000|2022-02-17 06:35:00|14515.6|14513.6|14517.7|14515.7|14522.1|14520.1|14509.1|14507.1|416
1645080000000|2022-02-17 06:40:00|14517.8|14515.8|14520.7|14518.7|14528.7|14526.7|14517.8|14515.8|411
1645080300000|2022-02-17 06:45:00|14519.4|14517.4|14518.3|14516.3|14532.2|14530.2|14510.8|14508.8|749
1645080600000|2022-02-17 06:50:00|14518.2|14516.2|14523.7|14521.7|14530.8|14528.8|14517.1|14515.1|381
1645080900000|2022-02-17 06:55:00|14523.6|14521.6|14528.4|14526.4|14536.4|14534.4|14522.9|14520.9|712
1645081200000|2022-02-17 07:00:00|14527.3|14525.3|14540.6|14538.6|14546.8|14544.8|14521.7|14519.7|1190
1645081500000|2022-02-17 07:05:00|14541.9|14539.9|14537.6|14535.6|14548.7|14546.7|14535.3|14533.3|598
1645081800000|2022-02-17 07:10:00|14537.4|14535.4|14538.6|14536.6|14545.3|14543.3|14529.2|14527.2|778
1645082100000|2022-02-17 07:15:00|14538.2|14536.2|14540.3|14538.3|14545.2|14543.2|14533.2|14531.2|409
1645082400000|2022-02-17 07:20:00|14539.2|14537.2|14535.9|14533.9|14540.6|14538.6|14531.9|14529.9|318
1645082700000|2022-02-17 07:25:00|14535.4|14533.4|14529.3|14527.3|14538.4|14536.4|14526.3|14524.3|356
1645083000000|2022-02-17 07:30:00|14529.4|14527.4|14545.6|14543.6|14548.1|14546.1|14524.2|14522.2|835
1645083300000|2022-02-17 07:35:00|14545.7|14543.7|14539.7|14537.7|14548.1|14546.1|14539.3|14537.3|674
1645083600000|2022-02-17 07:40:00|14539.3|14537.3|14545.3|14543.3|14548.2|14546.2|14537.9|14535.9|876
1645083900000|2022-02-17 07:45:00|14545.2|14543.2|14556.8|14554.8|14566.4|14564.4|14545.1|14543.1|1433
1645084200000|2022-02-17 07:50:00|14556.9|14554.9|14546.6|14544.6|14557.4|14555.4|14543.3|14541.3|1107
1645084500000|2022-02-17 07:55:00|14546.7|14544.7|14553.2|14551.2|14555.2|14553.2|14537.1|14535.1|749
1645084800000|2022-02-17 08:00:00|14552.9|14550.9|14571.1|14569.1|14575.2|14573.2|14552.3|14550.3|2008
1645085100000|2022-02-17 08:05:00|14571.4|14569.4|14583.8|14581.8|14585.1|14583.1|14565.2|14563.2|1205
1645085400000|2022-02-17 08:10:00|14583.9|14581.9|14575.9|14573.9|14590.6|14588.6|14573.2|14571.2|1690
1645085700000|2022-02-17 08:15:00|14576.1|14574.1|14555.7|14553.7|14576.4|14574.4|14552.3|14550.3|1660
1645086000000|2022-02-17 08:20:00|14555.9|14553.9|14557.1|14555.1|14567.8|14565.8|14555.6|14553.6|594
1645086300000|2022-02-17 08:25:00|14556.9|14554.9|14499.6|14497.6|14563.7|14561.7|14486.2|14484.2|4414
1645086600000|2022-02-17 08:30:00|14500.3|14498.3|14507.9|14505.9|14531.3|14529.3|14498.6|14496.6|2231
1645086900000|2022-02-17 08:35:00|14507.8|14505.8|14517.6|14515.6|14523.3|14521.3|14486.8|14484.8|1903
1645087200000|2022-02-17 08:40:00|14517.4|14515.4|14514.3|14512.3|14527.2|14525.2|14508.2|14506.2|1021
1645087500000|2022-02-17 08:45:00|14514.2|14512.2|14503.6|14501.6|14518.6|14516.6|14475.8|14473.8|1966
1645087800000|2022-02-17 08:50:00|14503.3|14501.3|14517.4|14515.4|14518.1|14516.1|14499.3|14497.3|893
1645088100000|2022-02-17 08:55:00|14517.3|14515.3|14516.3|14514.3|14520.8|14518.8|14510.2|14508.2|568
1645088400000|2022-02-17 09:00:00|14516.4|14514.4|14501.1|14499.1|14533.1|14531.1|14499.8|14497.8|1590
1645088700000|2022-02-17 09:05:00|14501.2|14499.2|14509.4|14507.4|14517.1|14515.1|14500.8|14498.8|758
1645089000000|2022-02-17 09:10:00|14509.6|14507.6|14506.9|14504.9|14515.7|14513.7|14502.1|14500.1|645
1645089300000|2022-02-17 09:15:00|14506.8|14504.8|14505.8|14503.8|14514.7|14512.7|14503.3|14501.3|452
1645089600000|2022-02-17 09:20:00|14505.9|14503.9|14512.4|14510.4|14513.2|14511.2|14502.6|14500.6|434
1645089900000|2022-02-17 09:25:00|14512.3|14510.3|14517.1|14515.1|14520.9|14518.9|14509.4|14507.4|519
1645090200000|2022-02-17 09:30:00|14517.6|14515.6|14516.9|14514.9|14520.8|14518.8|14510.6|14508.6|539
1645090500000|2022-02-17 09:35:00|14516.8|14514.8|14509.7|14507.7|14520.8|14518.8|14505.2|14503.2|510
1645090800000|2022-02-17 09:40:00|14510.1|14508.1|14505.1|14503.1|14513.8|14511.8|14495.7|14493.7|649
1645091100000|2022-02-17 09:45:00|14505.2|14503.2|14489.1|14487.1|14506.4|14504.4|14483.9|14481.9|1268
1645091400000|2022-02-17 09:50:00|14488.9|14486.9|14500.6|14498.6|14501.4|14499.4|14482.9|14480.9|677
1645091700000|2022-02-17 09:55:00|14500.4|14498.4|14505.1|14503.1|14509.2|14507.2|14497.7|14495.7|540
1645092000000|2022-02-17 10:00:00|14504.9|14502.9|14511.7|14509.7|14517.6|14515.6|14499.7|14497.7|662
1645092300000|2022-02-17 10:05:00|14511.6|14509.6|14508.3|14506.3|14514.2|14512.2|14499.2|14497.2|522
1645092600000|2022-02-17 10:10:00|14508.4|14506.4|14520.1|14518.1|14521.6|14519.6|14507.8|14505.8|606
1645092900000|2022-02-17 10:15:00|14519.8|14517.8|14511.2|14509.2|14523.1|14521.1|14508.9|14506.9|601
1645093200000|2022-02-17 10:20:00|14511.3|14509.3|14509.6|14507.6|14516.3|14514.3|14507.9|14505.9|392
1645093500000|2022-02-17 10:25:00|14509.7|14507.7|14511.6|14509.6|14517.6|14515.6|14509.4|14507.4|431
1645093800000|2022-02-17 10:30:00|14511.7|14509.7|14514.3|14512.3|14519.3|14517.3|14509.4|14507.4|412
1645094100000|2022-02-17 10:35:00|14514.4|14512.4|14514.9|14512.9|14516.2|14514.2|14507.8|14505.8|305
1645094400000|2022-02-17 10:40:00|14515.1|14513.1|14520.6|14518.6|14521.7|14519.7|14511.2|14509.2|310
1645094700000|2022-02-17 10:45:00|14520.7|14518.7|14515.3|14513.3|14521.4|14519.4|14510.1|14508.1|466
1645095000000|2022-02-17 10:50:00|14515.4|14513.4|14527.3|14525.3|14530.6|14528.6|14515.3|14513.3|828
1645095300000|2022-02-17 10:55:00|14527.2|14525.2|14514.2|14512.2|14527.7|14525.7|14514.2|14512.2|394
1645095600000|2022-02-17 11:00:00|14514.3|14512.3|14508.8|14506.8|14518.8|14516.8|14501.6|14499.6|750
1645095900000|2022-02-17 11:05:00|14509.2|14507.2|14505.8|14503.8|14509.2|14507.2|14499.1|14497.1|417
1645096200000|2022-02-17 11:10:00|14505.6|14503.6|14507.1|14505.1|14509.9|14507.9|14501.3|14499.3|265
1645096500000|2022-02-17 11:15:00|14506.8|14504.8|14505.1|14503.1|14508.2|14506.2|14498.3|14496.3|293
1645096800000|2022-02-17 11:20:00|14505.2|14503.2|14501.7|14499.7|14510.8|14508.8|14501.2|14499.2|372
1645097100000|2022-02-17 11:25:00|14501.8|14499.8|14502.1|14500.1|14506.4|14504.4|14501.2|14499.2|307
1645097400000|2022-02-17 11:30:00|14501.9|14499.9|14493.6|14491.6|14505.7|14503.7|14493.6|14491.6|527
1645097700000|2022-02-17 11:35:00|14493.7|14491.7|14507.1|14505.1|14507.3|14505.3|14492.1|14490.1|598
1645098000000|2022-02-17 11:40:00|14507.2|14505.2|14512.4|14510.4|14513.9|14511.9|14504.4|14502.4|513
1645098300000|2022-02-17 11:45:00|14512.3|14510.3|14510.3|14508.3|14514.7|14512.7|14507.6|14505.6|418
1645098600000|2022-02-17 11:50:00|14510.2|14508.2|14504.3|14502.3|14510.3|14508.3|14503.7|14501.7|382
1645098900000|2022-02-17 11:55:00|14504.6|14502.6|14515.2|14513.2|14522.6|14520.6|14503.8|14501.8|1534
1645099200000|2022-02-17 12:00:00|14516.4|14514.4|14536.7|14534.7|14543.3|14541.3|14513.2|14511.2|1625
1645099500000|2022-02-17 12:05:00|14536.6|14534.6|14537.1|14535.1|14545.9|14543.9|14535.1|14533.1|1275
1645099800000|2022-02-17 12:10:00|14537.4|14535.4|14529.1|14527.1|14539.1|14537.1|14526.8|14524.8|959
1645100100000|2022-02-17 12:15:00|14528.8|14526.8|14530.1|14528.1|14531.1|14529.1|14527.1|14525.1|297
1645100400000|2022-02-17 12:20:00|14529.9|14527.9|14531.7|14529.7|14534.4|14532.4|14526.2|14524.2|385
1645100700000|2022-02-17 12:25:00|14531.8|14529.8|14539.3|14537.3|14540.1|14538.1|14528.4|14526.4|428
1645101000000|2022-02-17 12:30:00|14539.1|14537.1|14538.3|14536.3|14543.2|14541.2|14532.9|14530.9|538
1645101300000|2022-02-17 12:35:00|14538.4|14536.4|14540.1|14538.1|14543.6|14541.6|14534.9|14532.9|415
1645101600000|2022-02-17 12:40:00|14540.2|14538.2|14554.3|14552.3|14558.9|14556.9|14537.4|14535.4|1096
1645101900000|2022-02-17 12:45:00|14554.6|14552.6|14554.1|14552.1|14562.4|14560.4|14552.4|14550.4|822
1645102200000|2022-02-17 12:50:00|14553.9|14551.9|14554.1|14552.1|14557.1|14555.1|14551.7|14549.7|436
1645102500000|2022-02-17 12:55:00|14554.2|14552.2|14553.9|14551.9|14556.3|14554.3|14548.9|14546.9|418
1645102800000|2022-02-17 13:00:00|14553.8|14551.8|14553.8|14551.8|14571.4|14569.4|14550.1|14548.1|2227
1645103100000|2022-02-17 13:05:00|14553.7|14551.7|14531.4|14529.4|14553.9|14551.9|14521.9|14519.9|4055
1645103400000|2022-02-17 13:10:00|14532.3|14530.3|14517.6|14515.6|14533.6|14531.6|14506.4|14504.4|2548
1645103700000|2022-02-17 13:15:00|14517.9|14515.9|14518.8|14516.8|14520.2|14518.2|14504.2|14502.2|1569
1645104000000|2022-02-17 13:20:00|14519.1|14517.1|14520.7|14518.7|14522.4|14520.4|14511.2|14509.2|1151
1645104300000|2022-02-17 13:25:00|14520.9|14518.9|14519.1|14517.1|14525.7|14523.7|14514.9|14512.9|915
1645104600000|2022-02-17 13:30:00|14518.9|14516.9|14527.3|14525.3|14533.3|14531.3|14518.6|14516.6|1299
1645104900000|2022-02-17 13:35:00|14526.7|14524.7|14516.8|14514.8|14529.9|14527.9|14516.7|14514.7|790
1645105200000|2022-02-17 13:40:00|14516.9|14514.9|14478.8|14476.8|14518.3|14516.3|14471.7|14469.7|4091
1645105500000|2022-02-17 13:45:00|14478.7|14476.7|14465.3|14463.3|14478.7|14476.7|14461.9|14459.9|3579
1645105800000|2022-02-17 13:50:00|14465.2|14463.2|14466.6|14464.6|14477.3|14475.3|14463.8|14461.8|2009
1645106100000|2022-02-17 13:55:00|14466.8|14464.8|14465.6|14463.6|14475.8|14473.8|14453.3|14451.3|3289
1645106400000|2022-02-17 14:00:00|14466.1|14464.1|14487.7|14485.7|14495.4|14493.4|14461.2|14459.2|4500
1645106700000|2022-02-17 14:05:00|14487.6|14485.6|14487.3|14485.3|14494.9|14492.9|14476.7|14474.7|2374
1645107000000|2022-02-17 14:10:00|14487.2|14485.2|14493.6|14491.6|14509.6|14507.6|14487.2|14485.2|5842
1645107300000|2022-02-17 14:15:00|14493.8|14491.8|14484.9|14482.9|14496.8|14494.8|14483.7|14481.7|1689
1645107600000|2022-02-17 14:20:00|14484.8|14482.8|14487.6|14485.6|14495.3|14493.3|14479.3|14477.3|1515
1645107900000|2022-02-17 14:25:00|14487.4|14485.4|14469.1|14467.1|14487.6|14485.6|14467.1|14465.1|2357
1645108200000|2022-02-17 14:30:00|14468.6|14467.6|14478.4|14477.4|14490.2|14489.2|14456.2|14455.2|14565
1645108500000|2022-02-17 14:35:00|14478.2|14477.2|14495.3|14494.3|14499.3|14498.3|14466.2|14465.2|10127
1645108800000|2022-02-17 14:40:00|14495.1|14494.1|14482.2|14481.2|14500.4|14499.4|14471.2|14470.2|9429
1645109100000|2022-02-17 14:45:00|14481.9|14480.9|14436.4|14435.4|14484.9|14483.9|14418.7|14417.7|12909
1645109400000|2022-02-17 14:50:00|14436.9|14435.9|14393.6|14392.6|14437.7|14436.7|14382.8|14381.8|13212
1645109700000|2022-02-17 14:55:00|14393.3|14392.3|14409.6|14408.6|14416.1|14415.1|14388.1|14387.1|9946
1645110000000|2022-02-17 15:00:00|14409.3|14408.3|14422.2|14421.2|14436.3|14435.3|14390.3|14389.3|10145
1645110300000|2022-02-17 15:05:00|14421.8|14420.8|14416.4|14415.4|14431.9|14430.9|14413.4|14412.4|7423
1645110600000|2022-02-17 15:10:00|14417.3|14416.3|14416.7|14415.7|14422.2|14421.2|14405.6|14404.6|5836
1645110900000|2022-02-17 15:15:00|14416.6|14415.6|14376.1|14375.1|14425.1|14424.1|14374.6|14373.6|8515
1645111200000|2022-02-17 15:20:00|14375.9|14374.9|14370|14369|14377.6|14376.6|14351.3|14350.3|9874
1645111500000|2022-02-17 15:25:00|14369.6|14368.6|14352.7|14351.7|14369.9|14368.9|14348.1|14347.1|6442
1645111800000|2022-02-17 15:30:00|14352.2|14351.2|14361.2|14360.2|14373.1|14372.1|14345.9|14344.9|6983
1645112100000|2022-02-17 15:35:00|14359.9|14358.9|14371.5|14370.5|14376.9|14375.9|14354.5|14353.5|4867
1645112400000|2022-02-17 15:40:00|14371.1|14370.1|14370.1|14369.1|14372.2|14371.2|14358.1|14357.1|3975
1645112700000|2022-02-17 15:45:00|14369.7|14368.7|14354.5|14353.5|14385.6|14384.6|14337.7|14336.7|11118
1645113000000|2022-02-17 15:50:00|14354.4|14353.4|14356.9|14355.9|14359.5|14358.5|14332|14331|7014
1645113300000|2022-02-17 15:55:00|14357|14356|14371|14370|14372|14371|14354.5|14353.5|5420
1645113600000|2022-02-17 16:00:00|14370.6|14369.6|14361.4|14360.4|14382.7|14381.7|14359|14358|5784
1645113900000|2022-02-17 16:05:00|14361.2|14360.2|14367.7|14366.7|14381.1|14380.1|14361.2|14360.2|4815
1645114200000|2022-02-17 16:10:00|14367.2|14366.2|14392.2|14391.2|14400|14399|14366.2|14365.2|6431
1645114500000|2022-02-17 16:15:00|14392|14391|14402.2|14401.2|14413.6|14412.6|14383.5|14382.5|6182
1645114800000|2022-02-17 16:20:00|14402.1|14401.1|14394.4|14393.4|14409.1|14408.1|14393.7|14392.7|4050
1645115100000|2022-02-17 16:25:00|14394.5|14393.5|14405.9|14404.9|14418.5|14417.5|14393.6|14392.6|4436
1645115400000|2022-02-17 16:30:00|14405.6|14404.6|14392.2|14391.2|14408.5|14407.5|14387.5|14386.5|4148
1645115700000|2022-02-17 16:35:00|14392.1|14391.1|14383.1|14382.1|14400.5|14399.5|14375.4|14374.4|4660
1645116000000|2022-02-17 16:40:00|14383.2|14382.2|14383.7|14382.7|14390.7|14389.7|14375.5|14374.5|3968
1645116300000|2022-02-17 16:45:00|14384|14383|14412.2|14411.2|14415.2|14414.2|14378.7|14377.7|4402
1645116600000|2022-02-17 16:50:00|14412.1|14411.1|14391.7|14390.7|14412.1|14411.1|14389.9|14388.9|3716
1645116900000|2022-02-17 16:55:00|14392|14391|14368.4|14367.4|14398.9|14397.9|14364.9|14363.9|4207
1645117200000|2022-02-17 17:00:00|14368.5|14367.5|14371|14370|14377.2|14376.2|14360.6|14359.6|3575
1645117500000|2022-02-17 17:05:00|14371.9|14370.9|14342.5|14341.5|14378|14377|14336.5|14335.5|5474
1645117800000|2022-02-17 17:10:00|14342.4|14341.4|14340.4|14339.4|14343.7|14342.7|14323|14322|5766
1645118100000|2022-02-17 17:15:00|14340.5|14339.5|14337.2|14336.2|14344.6|14343.6|14333.2|14332.2|2707
1645118400000|2022-02-17 17:20:00|14337.5|14336.5|14355.2|14354.2|14361.7|14360.7|14336.5|14335.5|3638
1645118700000|2022-02-17 17:25:00|14355|14354|14353.5|14352.5|14363.5|14362.5|14352.6|14351.6|3103
1645119000000|2022-02-17 17:30:00|14352.7|14351.7|14363.2|14362.2|14376.7|14375.7|14347.5|14346.5|3761
1645119300000|2022-02-17 17:35:00|14363|14362|14357.5|14356.5|14369.2|14368.2|14353.6|14352.6|2248
1645119600000|2022-02-17 17:40:00|14356.9|14355.9|14363.9|14362.9|14365.4|14364.4|14345.4|14344.4|2550
1645119900000|2022-02-17 17:45:00|14363.6|14362.6|14351.4|14350.4|14368.6|14367.6|14341.4|14340.4|3298
1645120200000|2022-02-17 17:50:00|14351.2|14350.2|14357.4|14356.4|14362.7|14361.7|14345.4|14344.4|2269
1645120500000|2022-02-17 17:55:00|14357.2|14356.2|14357.7|14356.7|14365.2|14364.2|14349.7|14348.7|3064
1645120800000|2022-02-17 18:00:00|14357.4|14356.4|14336.8|14335.8|14360.8|14359.8|14335.3|14334.3|3656
1645121100000|2022-02-17 18:05:00|14337.4|14336.4|14338.9|14337.9|14349.3|14348.3|14331.1|14330.1|3582
1645121400000|2022-02-17 18:10:00|14338.7|14337.7|14317.9|14316.9|14338.8|14337.8|14312.7|14311.7|5752
1645121700000|2022-02-17 18:15:00|14317.3|14316.3|14317.9|14316.9|14329.1|14328.1|14310.7|14309.7|3485
1645122000000|2022-02-17 18:20:00|14318.1|14317.1|14306.7|14305.7|14324.4|14323.4|14300.3|14299.3|4409
1645122300000|2022-02-17 18:25:00|14306.6|14305.6|14314.2|14313.2|14315.4|14314.4|14297.7|14296.7|3217
1645122600000|2022-02-17 18:30:00|14313.4|14312.4|14321.4|14320.4|14331.2|14330.2|14308.7|14307.7|3696
1645122900000|2022-02-17 18:35:00|14321.2|14320.2|14310.4|14309.4|14329.3|14328.3|14305.7|14304.7|2891
1645123200000|2022-02-17 18:40:00|14310.3|14309.3|14309.7|14308.7|14311.9|14310.9|14300.6|14299.6|2470
1645123500000|2022-02-17 18:45:00|14309.6|14308.6|14299.2|14298.2|14310.4|14309.4|14295.2|14294.2|3465
1645123800000|2022-02-17 18:50:00|14299.3|14298.3|14313.6|14312.6|14317.2|14316.2|14294.9|14293.9|3319
1645124100000|2022-02-17 18:55:00|14313.4|14312.4|14312.8|14311.8|14319.4|14318.4|14307.2|14306.2|2137
1645124400000|2022-02-17 19:00:00|14312.9|14311.9|14298.6|14297.6|14312.9|14311.9|14294.9|14293.9|3666
1645124700000|2022-02-17 19:05:00|14298.9|14297.9|14287.9|14286.9|14301.2|14300.2|14282.8|14281.8|4532
1645125000000|2022-02-17 19:10:00|14287.7|14286.7|14302.2|14301.2|14303.3|14302.3|14284.9|14283.9|3426
1645125300000|2022-02-17 19:15:00|14302.1|14301.1|14297.9|14296.9|14305.6|14304.6|14294.1|14293.1|2781
1645125600000|2022-02-17 19:20:00|14298.4|14297.4|14277.2|14276.2|14301.4|14300.4|14276.7|14275.7|3698
1645125900000|2022-02-17 19:25:00|14276.9|14275.9|14282.1|14281.1|14284.9|14283.9|14273.9|14272.9|3207
1645126200000|2022-02-17 19:30:00|14281.9|14280.9|14271.4|14270.4|14288.9|14287.9|14265.9|14264.9|3921
1645126500000|2022-02-17 19:35:00|14270.9|14269.9|14264.1|14263.1|14276.4|14275.4|14259.4|14258.4|4663
1645126800000|2022-02-17 19:40:00|14262.9|14261.9|14258.9|14257.9|14272.4|14271.4|14256.7|14255.7|3959
1645127100000|2022-02-17 19:45:00|14259.1|14258.1|14271.4|14270.4|14275.9|14274.9|14249.6|14248.6|5598
1645127400000|2022-02-17 19:50:00|14271.3|14270.3|14255.9|14254.9|14271.3|14270.3|14248.1|14247.1|3572
1645127700000|2022-02-17 19:55:00|14255.8|14254.8|14246.8|14245.8|14264.7|14263.7|14245.1|14244.1|3540
1645128000000|2022-02-17 20:00:00|14246.7|14245.7|14232.1|14231.1|14254.3|14253.3|14227.4|14226.4|5601
1645128300000|2022-02-17 20:05:00|14232.2|14231.2|14214.3|14213.3|14235.2|14234.2|14214.2|14213.2|5279
1645128600000|2022-02-17 20:10:00|14214.2|14213.2|14207.7|14206.7|14223.7|14222.7|14201.7|14200.7|7405
1645128900000|2022-02-17 20:15:00|14207.6|14206.6|14215.9|14214.9|14217.2|14216.2|14195.4|14194.4|6004
1645129200000|2022-02-17 20:20:00|14215.3|14214.3|14213.6|14212.6|14224.2|14223.2|14208.6|14207.6|6316
1645129500000|2022-02-17 20:25:00|14213.5|14212.5|14205.8|14204.8|14223.1|14222.1|14198|14197|5083
1645129800000|2022-02-17 20:30:00|14205.5|14204.5|14187.1|14186.1|14225.2|14224.2|14178.1|14177.1|8495
1645130100000|2022-02-17 20:35:00|14186.1|14185.1|14218.3|14217.3|14225.2|14224.2|14186.1|14185.1|7068
1645130400000|2022-02-17 20:40:00|14218.5|14217.5|14218.2|14217.2|14219.1|14218.1|14202.3|14201.3|5317
1645130700000|2022-02-17 20:45:00|14218|14217|14206|14205|14232.3|14231.3|14204.8|14203.8|6128
1645131000000|2022-02-17 20:50:00|14208.5|14207.5|14169.7|14168.7|14208.5|14207.5|14156.5|14155.5|14144
1645131300000|2022-02-17 20:55:00|14169.6|14168.6|14173.5|14172.5|14192.3|14191.3|14165.5|14164.5|17253
1645131600000|2022-02-17 21:00:00|14173.2|14172.2|14181.7|14179.7|14183.6|14181.6|14164.7|14162.7|7395
1645131900000|2022-02-17 21:05:00|14182|14180|14158|14156|14182.5|14180.5|14150.2|14148.2|3454
1645132200000|2022-02-17 21:10:00|14158.3|14156.3|14172.2|14170.2|14173.3|14171.3|14143.5|14141.5|3651
1645132500000|2022-02-17 21:15:00|14172.3|14170.3|14155.6|14153.6|14173.2|14171.2|14148.7|14146.7|1237
1645132800000|2022-02-17 21:20:00|14155.7|14153.7|14163.1|14161.1|14165.1|14163.1|14149.8|14147.8|928
1645133100000|2022-02-17 21:25:00|14163.2|14161.2|14160.8|14158.8|14164.3|14162.3|14157.3|14155.3|398
1645133400000|2022-02-17 21:30:00|14161|14159|14172.3|14170.3|14173.5|14171.5|14160.6|14158.6|533
1645133700000|2022-02-17 21:35:00|14172.5|14170.5|14172.3|14170.3|14177|14175|14170|14168|474
1645134000000|2022-02-17 21:40:00|14172.5|14170.5|14168.6|14166.6|14178|14176|14166.3|14164.3|594
1645134300000|2022-02-17 21:45:00|14168.7|14166.7|14170.5|14168.5|14178.3|14176.3|14167.2|14165.2|740
1645134600000|2022-02-17 21:50:00|14170.8|14168.8|14169.2|14167.2|14172.5|14170.5|14168|14166|291
1645134900000|2022-02-17 21:55:00|14169.6|14167.6|14165.5|14160.5|14174.1|14172.1|14163.2|14160.5|423
1645135200000|2022-02-17 22:00:00|14164.6|14159.6|14164.9|14159.9|14166|14161|14164.6|14159.6|0
1645135500000|2022-02-17 22:05:00|14165.2|14160.2|14163.8|14158.8|14165.2|14160.2|14161.7|14156.7|0
1645135800000|2022-02-17 22:10:00|14163.5|14158.5|14163.8|14158.8|14164.4|14159.4|14161.8|14156.8|0
1645136100000|2022-02-17 22:15:00|14163.7|14158.7|14166.1|14161.1|14166.2|14161.2|14163.7|14158.7|0
1645136400000|2022-02-17 22:20:00|14166.3|14161.3|14163.2|14158.2|14166.4|14161.4|14163.2|14158.2|0
1645136700000|2022-02-17 22:25:00|14163|14158|14163.5|14158.5|14164.3|14159.3|14163|14158|0
1645137000000|2022-02-17 22:30:00|14163.6|14158.6|14163.1|14158.1|14163.6|14158.6|14161.6|14156.6|0
1645137300000|2022-02-17 22:35:00|14163.6|14158.6|14163.1|14158.1|14164|14159|14162.6|14157.6|0
1645137600000|2022-02-17 22:40:00|14163.2|14158.2|14162|14157|14163.2|14158.2|14161.4|14156.4|0
1645137900000|2022-02-17 22:45:00|14161.9|14156.9|14164.8|14159.8|14165.4|14160.4|14161.4|14156.4|0
1645138200000|2022-02-17 22:50:00|14165|14160|14165.1|14160.1|14165.1|14160.1|14164|14159|0
1645138500000|2022-02-17 22:55:00|14164.6|14159.6|14165.8|14160.8|14166.6|14161.6|14164.6|14159.6|0
1645138800000|2022-02-17 23:00:00|14165.1|14163.1|14149.8|14147.8|14167.1|14165.1|14149.5|14147.5|940
1645139100000|2022-02-17 23:05:00|14150.5|14148.5|14152.6|14150.6|14153.8|14151.8|14146.3|14144.3|693
1645139400000|2022-02-17 23:10:00|14154.3|14152.3|14161.1|14159.1|14163.5|14161.5|14152.1|14150.1|531
1645139700000|2022-02-17 23:15:00|14161.3|14159.3|14173.5|14171.5|14175.5|14173.5|14156.5|14154.5|766
1645140000000|2022-02-17 23:20:00|14173.6|14171.6|14180.8|14178.8|14186.1|14184.1|14171.2|14169.2|983
1645140300000|2022-02-17 23:25:00|14180.7|14178.7|14183|14181|14185.5|14183.5|14178.2|14176.2|532
1645140600000|2022-02-17 23:30:00|14182.8|14180.8|14192.5|14190.5|14194.1|14192.1|14181.6|14179.6|817
1645140900000|2022-02-17 23:35:00|14192.2|14190.2|14183.5|14181.5|14192.2|14190.2|14182.6|14180.6|523
1645141200000|2022-02-17 23:40:00|14183.7|14181.7|14183.3|14181.3|14189|14187|14178.8|14176.8|549
1645141500000|2022-02-17 23:45:00|14183.2|14181.2|14187.3|14185.3|14190|14188|14181.3|14179.3|312
1645141800000|2022-02-17 23:50:00|14186.8|14184.8|14182.1|14180.1|14190.3|14188.3|14181.5|14179.5|422
1645142100000|2022-02-17 23:55:00|14182.2|14180.2|14182.7|14180.7|14189.6|14187.6|14181.3|14179.3|305
1645142400000|2022-02-18 00:00:00|14182.6|14180.6|14190.2|14188.2|14194.5|14192.5|14180.1|14178.1|649
1645142700000|2022-02-18 00:05:00|14190.1|14188.1|14186.8|14184.8|14190.2|14188.2|14183.3|14181.3|404
1645143000000|2022-02-18 00:10:00|14187.1|14185.1|14185.1|14183.1|14191.6|14189.6|14179.7|14177.7|533
1645143300000|2022-02-18 00:15:00|14185|14183|14175.3|14173.3|14186.6|14184.6|14165.1|14163.1|930
1645143600000|2022-02-18 00:20:00|14174.6|14172.6|14165|14163|14174.7|14172.7|14161.3|14159.3|773
1645143900000|2022-02-18 00:25:00|14164.8|14162.8|14168.1|14166.1|14171.6|14169.6|14162.2|14160.2|367
1645144200000|2022-02-18 00:30:00|14168|14166|14165.3|14163.3|14172.3|14170.3|14162.2|14160.2|475
1645144500000|2022-02-18 00:35:00|14165.2|14163.2|14162.3|14160.3|14165.2|14163.2|14156.1|14154.1|509
1645144800000|2022-02-18 00:40:00|14162.2|14160.2|14159.1|14157.1|14163.6|14161.6|14158.2|14156.2|348
1645145100000|2022-02-18 00:45:00|14159|14157|14147.3|14145.3|14162.6|14160.6|14144|14142|654
1645145400000|2022-02-18 00:50:00|14147.6|14145.6|14162.8|14160.8|14163.3|14161.3|14138.1|14136.1|1056
1645145700000|2022-02-18 00:55:00|14163|14161|14168.6|14166.6|14173|14171|14161.1|14159.1|794
1645146000000|2022-02-18 01:00:00|14168.7|14166.7|14178.2|14176.2|14180.5|14178.5|14167.3|14165.3|692
1645146300000|2022-02-18 01:05:00|14178.3|14176.3|14174.6|14172.6|14181.3|14179.3|14174.1|14172.1|395
1645146600000|2022-02-18 01:10:00|14174.7|14172.7|14172.1|14170.1|14175.2|14173.2|14166.2|14164.2|518
1645146900000|2022-02-18 01:15:00|14172|14170|14172.1|14170.1|14176.3|14174.3|14168.2|14166.2|316
1645147200000|2022-02-18 01:20:00|14172.2|14170.2|14174.1|14172.1|14176.2|14174.2|14169.6|14167.6|267
1645147500000|2022-02-18 01:25:00|14174|14172|14163.8|14161.8|14177.5|14175.5|14157.5|14155.5|824
1645147800000|2022-02-18 01:30:00|14163.7|14161.7|14232|14230|14243.5|14241.5|14154.6|14152.6|3928
1645148100000|2022-02-18 01:35:00|14231.6|14229.6|14254.2|14252.2|14257.6|14255.6|14229.3|14227.3|2731
1645148400000|2022-02-18 01:40:00|14254.3|14252.3|14271.3|14269.3|14278.6|14276.6|14253.3|14251.3|2992
1645148700000|2022-02-18 01:45:00|14271.2|14269.2|14274.6|14272.6|14278|14276|14253.3|14251.3|1884
1645149000000|2022-02-18 01:50:00|14274.5|14272.5|14288.3|14286.3|14299.6|14297.6|14266.8|14264.8|2360
1645149300000|2022-02-18 01:55:00|14288.5|14286.5|14281.7|14279.7|14296.6|14294.6|14277.1|14275.1|1340
1645149600000|2022-02-18 02:00:00|14281.8|14279.8|14283.3|14281.3|14289.2|14287.2|14276.3|14274.3|1041
1645149900000|2022-02-18 02:05:00|14283.5|14281.5|14274.3|14272.3|14288.7|14286.7|14273.5|14271.5|700
1645150200000|2022-02-18 02:10:00|14274.2|14272.2|14279.5|14277.5|14285.3|14283.3|14272.8|14270.8|702
1645150500000|2022-02-18 02:15:00|14279.6|14277.6|14290.6|14288.6|14292.2|14290.2|14276.3|14274.3|624
1645150800000|2022-02-18 02:20:00|14290.3|14288.3|14283.1|14281.1|14292.8|14290.8|14282.5|14280.5|557
1645151100000|2022-02-18 02:25:00|14283.2|14281.2|14268.2|14266.2|14285.2|14283.2|14264.3|14262.3|832
1645151400000|2022-02-18 02:30:00|14268.1|14266.1|14272.6|14270.6|14275.6|14273.6|14267.7|14265.7|425
1645151700000|2022-02-18 02:35:00|14273|14271|14263.6|14261.6|14273|14271|14263|14261|412
1645152000000|2022-02-18 02:40:00|14263.7|14261.7|14268.1|14266.1|14269.6|14267.6|14255.2|14253.2|806
1645152300000|2022-02-18 02:45:00|14268|14266|14264.3|14262.3|14271.6|14269.6|14260.3|14258.3|798
1645152600000|2022-02-18 02:50:00|14264.2|14262.2|14269|14267|14270.2|14268.2|14260.6|14258.6|487
1645152900000|2022-02-18 02:55:00|14269.1|14267.1|14275.8|14273.8|14278.5|14276.5|14265.7|14263.7|585
1645153200000|2022-02-18 03:00:00|14276.1|14274.1|14272.1|14270.1|14277.6|14275.6|14269.6|14267.6|346
1645153500000|2022-02-18 03:05:00|14272|14270|14276.6|14274.6|14276.7|14274.7|14268|14266|296
1645153800000|2022-02-18 03:10:00|14276.8|14274.8|14286|14284|14286|14284|14272.7|14270.7|800
1645154100000|2022-02-18 03:15:00|14286.1|14284.1|14283.8|14281.8|14287.5|14285.5|14279.7|14277.7|392
1645154400000|2022-02-18 03:20:00|14283.2|14281.2|14282.8|14280.8|14286|14284|14279.7|14277.7|246
1645154700000|2022-02-18 03:25:00|14283|14281|14297|14295|14299.2|14297.2|14283|14281|596
1645155000000|2022-02-18 03:30:00|14296.8|14294.8|14289.2|14287.2|14298|14296|14288.7|14286.7|467
1645155300000|2022-02-18 03:35:00|14289.3|14287.3|14286.3|14284.3|14294.5|14292.5|14286|14284|502
1645155600000|2022-02-18 03:40:00|14286.2|14284.2|14294|14292|14294.5|14292.5|14282.3|14280.3|924
1645155900000|2022-02-18 03:45:00|14294.1|14292.1|14303.7|14301.7|14307.1|14305.1|14289.7|14287.7|866
1645156200000|2022-02-18 03:50:00|14303.8|14301.8|14295.7|14293.7|14305|14303|14292.5|14290.5|533
1645156500000|2022-02-18 03:55:00|14295.8|14293.8|14289.3|14287.3|14296.6|14294.6|14288.2|14286.2|289
1645156800000|2022-02-18 04:00:00|14289.5|14287.5|14299|14297|14305.8|14303.8|14289.3|14287.3|793
1645157100000|2022-02-18 04:05:00|14299.1|14297.1|14301.2|14299.2|14303.1|14301.1|14296.6|14294.6|260
1645157400000|2022-02-18 04:10:00|14301.1|14299.1|14299|14297|14302.7|14300.7|14295.5|14293.5|329
1645157700000|2022-02-18 04:15:00|14298.7|14296.7|14295.6|14293.6|14299.2|14297.2|14293.1|14291.1|207
1645158000000|2022-02-18 04:20:00|14295.5|14293.5|14298.3|14296.3|14299|14297|14290.2|14288.2|309
1645158300000|2022-02-18 04:25:00|14298.5|14296.5|14297.3|14295.3|14307.1|14305.1|14296|14294|720
1645158600000|2022-02-18 04:30:00|14297.2|14295.2|14292.5|14290.5|14297.6|14295.6|14290.8|14288.8|353
1645158900000|2022-02-18 04:35:00|14292.6|14290.6|14289|14287|14296.1|14294.1|14288.6|14286.6|283
1645159200000|2022-02-18 04:40:00|14289.1|14287.1|14291.7|14289.7|14292.8|14290.8|14287.3|14285.3|528
1645159500000|2022-02-18 04:45:00|14291.6|14289.6|14285.8|14283.8|14292.8|14290.8|14283.3|14281.3|335
1645159800000|2022-02-18 04:50:00|14285.6|14283.6|14286.2|14284.2|14290|14288|14284.3|14282.3|361
1645160100000|2022-02-18 04:55:00|14286.3|14284.3|14281|14279|14286.5|14284.5|14278.3|14276.3|336
1645160400000|2022-02-18 05:00:00|14281.6|14279.6|14290.1|14288.1|14290.5|14288.5|14279.6|14277.6|393
1645160700000|2022-02-18 05:05:00|14290.2|14288.2|14285.2|14283.2|14291.5|14289.5|14284.7|14282.7|347
1645161000000|2022-02-18 05:10:00|14285.5|14283.5|14285.2|14283.2|14288.8|14286.8|14283.8|14281.8|178
1645161300000|2022-02-18 05:15:00|14285.3|14283.3|14290.2|14288.2|14291.6|14289.6|14283.2|14281.2|255
1645161600000|2022-02-18 05:20:00|14290.1|14288.1|14282.1|14280.1|14290.8|14288.8|14280.7|14278.7|225
1645161900000|2022-02-18 05:25:00|14282|14280|14281.6|14279.6|14286.1|14284.1|14280.6|14278.6|226
1645162200000|2022-02-18 05:30:00|14281.7|14279.7|14282.8|14280.8|14286.6|14284.6|14281.7|14279.7|143
1645162500000|2022-02-18 05:35:00|14282.7|14280.7|14286.5|14284.5|14288.7|14286.7|14281.6|14279.6|268
1645162800000|2022-02-18 05:40:00|14286.7|14284.7|14283.3|14281.3|14287.5|14285.5|14278.6|14276.6|648
1645163100000|2022-02-18 05:45:00|14283.2|14281.2|14286|14284|14286.3|14284.3|14281.7|14279.7|184
1645163400000|2022-02-18 05:50:00|14286.1|14284.1|14281.5|14279.5|14288|14286|14279.3|14277.3|339
1645163700000|2022-02-18 05:55:00|14281.6|14279.6|14271.5|14269.5|14283.7|14281.7|14265.6|14263.6|399
1645164000000|2022-02-18 06:00:00|14271.3|14269.3|14254.6|14252.6|14271.3|14269.3|14246.1|14244.1|1256
1645164300000|2022-02-18 06:05:00|14254.7|14252.7|14254.5|14252.5|14259.8|14257.8|14247.5|14245.5|515
1645164600000|2022-02-18 06:10:00|14254.6|14252.6|14256.5|14254.5|14260.2|14258.2|14253|14251|473
1645164900000|2022-02-18 06:15:00|14256.3|14254.3|14268.3|14266.3|14270.1|14268.1|14251.2|14249.2|593
1645165200000|2022-02-18 06:20:00|14268.2|14266.2|14273|14271|14273.2|14271.2|14264.1|14262.1|378
1645165500000|2022-02-18 06:25:00|14273.1|14271.1|14267.1|14265.1|14273.5|14271.5|14265.8|14263.8|290
1645165800000|2022-02-18 06:30:00|14267.2|14265.2|14264.3|14262.3|14273.2|14271.2|14264.1|14262.1|363
1645166100000|2022-02-18 06:35:00|14263.6|14261.6|14266.6|14264.6|14271.3|14269.3|14262.1|14260.1|260
1645166400000|2022-02-18 06:40:00|14266.5|14264.5|14269.3|14267.3|14272.6|14270.6|14265.2|14263.2|259
1645166700000|2022-02-18 06:45:00|14269.5|14267.5|14262.1|14260.1|14271.8|14269.8|14261|14259|318
1645167000000|2022-02-18 06:50:00|14262|14260|14261.3|14259.3|14262.3|14260.3|14256.2|14254.2|282
1645167300000|2022-02-18 06:55:00|14261.2|14259.2|14253.3|14251.3|14261.2|14259.2|14251.2|14249.2|355
1645167600000|2022-02-18 07:00:00|14253.2|14251.2|14259.6|14257.6|14261.8|14259.8|14244.3|14242.3|1125
1645167900000|2022-02-18 07:05:00|14259.5|14257.5|14262|14260|14267.6|14265.6|14253.3|14251.3|521
1645168200000|2022-02-18 07:10:00|14262.1|14260.1|14260.8|14258.8|14265.5|14263.5|14251.3|14249.3|524
1645168500000|2022-02-18 07:15:00|14261|14259|14257.6|14255.6|14268.1|14266.1|14257.1|14255.1|495
1645168800000|2022-02-18 07:20:00|14257.7|14255.7|14250|14248|14260.3|14258.3|14249.8|14247.8|400
1645169100000|2022-02-18 07:25:00|14249.8|14247.8|14251.2|14249.2|14254.6|14252.6|14248.2|14246.2|365
1645169400000|2022-02-18 07:30:00|14250.8|14248.8|14248.5|14246.5|14257.5|14255.5|14245|14243|583
1645169700000|2022-02-18 07:35:00|14249|14247|14245|14243|14254.1|14252.1|14239|14237|680
1645170000000|2022-02-18 07:40:00|14245.6|14243.6|14252.8|14250.8|14255.3|14253.3|14244.2|14242.2|351
1645170300000|2022-02-18 07:45:00|14253|14251|14248.8|14246.8|14257.1|14255.1|14248.7|14246.7|317
1645170600000|2022-02-18 07:50:00|14248.5|14246.5|14248|14246|14251.8|14249.8|14245.5|14243.5|480
1645170900000|2022-02-18 07:55:00|14247.8|14245.8|14250.6|14248.6|14251.5|14249.5|14236.3|14234.3|816
1645171200000|2022-02-18 08:00:00|14250.3|14248.3|14258.6|14256.6|14275.1|14273.1|14249.7|14247.7|1751
1645171500000|2022-02-18 08:05:00|14258.5|14256.5|14264.7|14262.7|14265.1|14263.1|14244.3|14242.3|1386
1645171800000|2022-02-18 08:10:00|14264.8|14262.8|14271.1|14269.1|14275|14273|14257.8|14255.8|1168
1645172100000|2022-02-18 08:15:00|14271.2|14269.2|14255.6|14253.6|14271.2|14269.2|14255.5|14253.5|1163
1645172400000|2022-02-18 08:20:00|14255.5|14253.5|14260.1|14258.1|14270.3|14268.3|14255.5|14253.5|654
1645172700000|2022-02-18 08:25:00|14260.2|14258.2|14267.7|14265.7|14271.8|14269.8|14256.5|14254.5|554
1645173000000|2022-02-18 08:30:00|14268.2|14266.2|14266.7|14264.7|14272.2|14270.2|14258|14256|735
1645173300000|2022-02-18 08:35:00|14266.5|14264.5|14278.2|14276.2|14282|14280|14259.5|14257.5|819
1645173600000|2022-02-18 08:40:00|14278.3|14276.3|14290.3|14288.3|14296.3|14294.3|14276.6|14274.6|1404
1645173900000|2022-02-18 08:45:00|14290.2|14288.2|14276|14274|14293|14291|14274|14272|900
1645174200000|2022-02-18 08:50:00|14275.8|14273.8|14272.2|14270.2|14275.8|14273.8|14268.2|14266.2|633
1645174500000|2022-02-18 08:55:00|14272.1|14270.1|14263.6|14261.6|14275.1|14273.1|14260|14258|654
1645174800000|2022-02-18 09:00:00|14263.7|14261.7|14266.1|14264.1|14268|14266|14254.7|14252.7|747
1645175100000|2022-02-18 09:05:00|14265.8|14263.8|14261.7|14259.7|14274.6|14272.6|14261.3|14259.3|546
1645175400000|2022-02-18 09:10:00|14261.8|14259.8|14240.8|14238.8|14262|14260|14232.2|14230.2|1668
1645175700000|2022-02-18 09:15:00|14241.3|14239.3|14248|14246|14249.1|14247.1|14236.5|14234.5|809
1645176000000|2022-02-18 09:20:00|14247.3|14245.3|14249.2|14247.2|14250|14248|14241.3|14239.3|498
1645176300000|2022-02-18 09:25:00|14249.1|14247.1|14255.1|14253.1|14262.1|14260.1|14248.7|14246.7|659
1645176600000|2022-02-18 09:30:00|14255.2|14253.2|14261.2|14259.2|14262.3|14260.3|14254.3|14252.3|463
1645176900000|2022-02-18 09:35:00|14261.5|14259.5|14254.1|14252.1|14265.5|14263.5|14253.2|14251.2|500
1645177200000|2022-02-18 09:40:00|14254.2|14252.2|14257.3|14255.3|14262.6|14260.6|14253.2|14251.2|487
1645177500000|2022-02-18 09:45:00|14257.5|14255.5|14256.2|14254.2|14259.7|14257.7|14248.8|14246.8|639
1645177800000|2022-02-18 09:50:00|14256.1|14254.1|14264.7|14262.7|14264.8|14262.8|14253.8|14251.8|583
1645178100000|2022-02-18 09:55:00|14264.8|14262.8|14279.6|14277.6|14280.8|14278.8|14263|14261|1010
1645178400000|2022-02-18 10:00:00|14279.7|14277.7|14273.7|14271.7|14284|14282|14273.6|14271.6|609
1645178700000|2022-02-18 10:05:00|14273.8|14271.8|14269.5|14267.5|14275.5|14273.5|14262.5|14260.5|552
1645179000000|2022-02-18 10:10:00|14269|14267|14269.3|14267.3|14269.8|14267.8|14257.2|14255.2|940
1645179300000|2022-02-18 10:15:00|14269.5|14267.5|14271.8|14269.8|14277.2|14275.2|14269.5|14267.5|374
1645179600000|2022-02-18 10:20:00|14272|14270|14273.1|14271.1|14277.2|14275.2|14271.6|14269.6|250
1645179900000|2022-02-18 10:25:00|14273.2|14271.2|14276.1|14274.1|14280.5|14278.5|14271.8|14269.8|405
1645180200000|2022-02-18 10:30:00|14276|14274|14276.2|14274.2|14278.5|14276.5|14272.3|14270.3|584
1645180500000|2022-02-18 10:35:00|14276.1|14274.1|14286.8|14284.8|14287.7|14285.7|14272.3|14270.3|428
1645180800000|2022-02-18 10:40:00|14285.8|14283.8|14280.7|14278.7|14286.1|14284.1|14277.7|14275.7|501
1645181100000|2022-02-18 10:45:00|14280.6|14278.6|14279.2|14277.2|14283.6|14281.6|14275.5|14273.5|304
1645181400000|2022-02-18 10:50:00|14279.1|14277.1|14275.8|14273.8|14280.6|14278.6|14269.1|14267.1|554
1645181700000|2022-02-18 10:55:00|14275.7|14273.7|14272.2|14270.2|14280.8|14278.8|14269.2|14267.2|370
1645182000000|2022-02-18 11:00:00|14272|14270|14270.3|14268.3|14274.7|14272.7|14266.8|14264.8|334
1645182300000|2022-02-18 11:05:00|14270.5|14268.5|14276.1|14274.1|14278.3|14276.3|14268.2|14266.2|263
1645182600000|2022-02-18 11:10:00|14276.2|14274.2|14271.5|14269.5|14277.8|14275.8|14264.3|14262.3|278
1645182900000|2022-02-18 11:15:00|14271.3|14269.3|14279.2|14277.2|14284.6|14282.6|14271.2|14269.2|572
1645183200000|2022-02-18 11:20:00|14279.1|14277.1|14277.1|14275.1|14284.3|14282.3|14274.3|14272.3|605
1645183500000|2022-02-18 11:25:00|14276.8|14274.8|14276.3|14274.3|14279.3|14277.3|14274.6|14272.6|188
1645183800000|2022-02-18 11:30:00|14276.5|14274.5|14271.7|14269.7|14279.1|14277.1|14270.8|14268.8|476
1645184100000|2022-02-18 11:35:00|14271.8|14269.8|14272.6|14270.6|14275.6|14273.6|14265.2|14263.2|413
1645184400000|2022-02-18 11:40:00|14272.5|14270.5|14255.2|14253.2|14274.2|14272.2|14255|14253|714
1645184700000|2022-02-18 11:45:00|14255|14253|14243.1|14241.1|14260.6|14258.6|14243.1|14241.1|868
1645185000000|2022-02-18 11:50:00|14243.2|14241.2|14247.7|14245.7|14253.8|14251.8|14239.5|14237.5|1045
1645185300000|2022-02-18 11:55:00|14247.8|14245.8|14255.1|14253.1|14255.1|14253.1|14239.3|14237.3|650
1645185600000|2022-02-18 12:00:00|14255.2|14253.2|14259.3|14257.3|14260.2|14258.2|14247|14245|803
1645185900000|2022-02-18 12:05:00|14259.5|14257.5|14267|14265|14270.8|14268.8|14257.7|14255.7|1032
1645186200000|2022-02-18 12:10:00|14267.1|14265.1|14264|14262|14270.1|14268.1|14262.5|14260.5|594
1645186500000|2022-02-18 12:15:00|14264.1|14262.1|14264.1|14262.1|14266.6|14264.6|14259.7|14257.7|426
1645186800000|2022-02-18 12:20:00|14264|14262|14269|14267|14269.5|14267.5|14258.1|14256.1|697
1645187100000|2022-02-18 12:25:00|14269.1|14267.1|14260.5|14258.5|14270.7|14268.7|14259.2|14257.2|567
1645187400000|2022-02-18 12:30:00|14260.6|14258.6|14267.3|14265.3|14267.5|14265.5|14258.3|14256.3|490
1645187700000|2022-02-18 12:35:00|14267.2|14265.2|14267.3|14265.3|14271.8|14269.8|14265.3|14263.3|724
1645188000000|2022-02-18 12:40:00|14267.5|14265.5|14271.5|14269.5|14273.2|14271.2|14266.7|14264.7|433
1645188300000|2022-02-18 12:45:00|14272.5|14270.5|14271.7|14269.7|14276.3|14274.3|14268.1|14266.1|772
1645188600000|2022-02-18 12:50:00|14271.8|14269.8|14261.7|14259.7|14273.3|14271.3|14261.2|14259.2|559
1645188900000|2022-02-18 12:55:00|14261.3|14259.3|14272.7|14270.7|14272.8|14270.8|14261.3|14259.3|522
1645189200000|2022-02-18 13:00:00|14272.6|14270.6|14272.7|14270.7|14277.8|14275.8|14265.3|14263.3|1120
1645189500000|2022-02-18 13:05:00|14272.8|14270.8|14245.7|14243.7|14280.1|14278.1|14244.7|14242.7|2070
1645189800000|2022-02-18 13:10:00|14245.3|14243.3|14221.3|14219.3|14249|14247|14216.7|14214.7|4798
1645190100000|2022-02-18 13:15:00|14220.8|14218.8|14223.3|14221.3|14227.5|14225.5|14211.5|14209.5|2705
1645190400000|2022-02-18 13:20:00|14223.2|14221.2|14189.6|14187.6|14223.2|14221.2|14186.1|14184.1|3824
1645190700000|2022-02-18 13:25:00|14189.7|14187.7|14174.1|14172.1|14194.6|14192.6|14161|14159|4515
1645191000000|2022-02-18 13:30:00|14173.6|14171.6|14161.2|14159.2|14176.1|14174.1|14139|14137|5290
1645191300000|2022-02-18 13:35:00|14161|14159|14180.6|14178.6|14183.8|14181.8|14157.7|14155.7|3848
1645191600000|2022-02-18 13:40:00|14180.5|14178.5|14174.2|14172.2|14182.1|14180.1|14171.8|14169.8|2099
1645191900000|2022-02-18 13:45:00|14174.3|14172.3|14172|14170|14175|14173|14160.7|14158.7|2039
1645192200000|2022-02-18 13:50:00|14172.1|14170.1|14186.2|14184.2|14195.3|14193.3|14167.8|14165.8|3151
1645192500000|2022-02-18 13:55:00|14186.3|14184.3|14191.5|14189.5|14195.2|14193.2|14184.7|14182.7|2076
1645192800000|2022-02-18 14:00:00|14191.2|14189.2|14213|14211|14219.6|14217.6|14184.8|14182.8|3924
1645193100000|2022-02-18 14:05:00|14212.7|14210.7|14192.3|14190.3|14213.5|14211.5|14188.7|14186.7|2354
1645193400000|2022-02-18 14:10:00|14192.1|14190.1|14178.5|14176.5|14194.6|14192.6|14175.3|14173.3|3209
1645193700000|2022-02-18 14:15:00|14177.6|14175.6|14178.2|14176.2|14188.2|14186.2|14174.3|14172.3|1287
1645194000000|2022-02-18 14:20:00|14178.1|14176.1|14180.8|14178.8|14182.3|14180.3|14167.8|14165.8|1900
1645194300000|2022-02-18 14:25:00|14185.8|14183.8|14213.8|14211.8|14218.3|14216.3|14182.5|14180.5|7678
1645194600000|2022-02-18 14:30:00|14213.2|14211.2|14159|14158|14226.1|14225.1|14158.2|14157.2|16415
1645194900000|2022-02-18 14:35:00|14159.2|14158.2|14140.8|14139.8|14174.3|14173.3|14128.8|14127.8|13753
1645195200000|2022-02-18 14:40:00|14141.2|14140.2|14112.2|14111.2|14144.7|14143.7|14096.6|14095.6|12957
1645195500000|2022-02-18 14:45:00|14113.7|14112.7|14147.7|14146.7|14153.7|14152.7|14101.5|14100.5|9860
1645195800000|2022-02-18 14:50:00|14148.5|14147.5|14214.5|14213.5|14218.1|14217.1|14148.1|14147.1|11952
1645196100000|2022-02-18 14:55:00|14214.6|14213.6|14193.5|14192.5|14229.1|14228.1|14184.1|14183.1|9704
1645196400000|2022-02-18 15:00:00|14193.3|14192.3|14164.6|14163.6|14203.2|14202.2|14151.7|14150.7|9826
1645196700000|2022-02-18 15:05:00|14164.7|14163.7|14151.2|14150.2|14179.6|14178.6|14138.6|14137.6|7886
1645197000000|2022-02-18 15:10:00|14152.4|14151.4|14152|14151|14168.7|14167.7|14124|14123|9054
1645197300000|2022-02-18 15:15:00|14152.2|14151.2|14139.1|14138.1|14186.6|14185.6|14119.1|14118.1|10261
1645197600000|2022-02-18 15:20:00|14139|14138|14112|14111|14148|14147|14101.7|14100.7|7974
1645197900000|2022-02-18 15:25:00|14112.1|14111.1|14105.9|14104.9|14125.4|14124.4|14095.7|14094.7|7486
1645198200000|2022-02-18 15:30:00|14106|14105|14074.7|14073.7|14106.5|14105.5|14063.2|14062.2|10331
1645198500000|2022-02-18 15:35:00|14074.9|14073.9|14062.9|14061.9|14080.2|14079.2|14056.2|14055.2|6729
1645198800000|2022-02-18 15:40:00|14063.1|14062.1|14079.4|14078.4|14081|14080|14044.9|14043.9|8733
1645199100000|2022-02-18 15:45:00|14079|14078|14059.5|14058.5|14085.2|14084.2|14043.5|14042.5|7682
1645199400000|2022-02-18 15:50:00|14057.9|14056.9|14065.2|14064.2|14074.7|14073.7|14045.7|14044.7|6653
1645199700000|2022-02-18 15:55:00|14065.1|14064.1|14058.7|14057.7|14073.9|14072.9|14047.7|14046.7|6343
1645200000000|2022-02-18 16:00:00|14059.2|14058.2|13996.7|13995.7|14059.2|14058.2|13991.6|13990.6|15939
1645200300000|2022-02-18 16:05:00|13996.6|13995.6|14003.2|14002.2|14027.9|14026.9|13992|13991|8844
1645200600000|2022-02-18 16:10:00|14002.6|14001.6|14018.1|14017.1|14022.5|14021.5|13986.4|13985.4|7582
1645200900000|2022-02-18 16:15:00|14018|14017|14040.5|14039.5|14041.7|14040.7|14002.6|14001.6|7951
1645201200000|2022-02-18 16:20:00|14040.2|14039.2|14045.9|14044.9|14063|14062|14038.5|14037.5|7347
1645201500000|2022-02-18 16:25:00|14045.7|14044.7|14042.4|14041.4|14064.5|14063.5|14039|14038|5230
1645201800000|2022-02-18 16:30:00|14042.2|14041.2|14037.4|14036.4|14061.1|14060.1|14027.9|14026.9|6794
1645202100000|2022-02-18 16:35:00|14037.7|14036.7|14059.7|14058.7|14073.9|14072.9|14028.7|14027.7|5823
1645202400000|2022-02-18 16:40:00|14059.5|14058.5|14041.5|14040.5|14071.2|14070.2|14038.5|14037.5|5293
1645202700000|2022-02-18 16:45:00|14041.4|14040.4|14024.6|14023.6|14060.2|14059.2|14021.5|14020.5|5261
1645203000000|2022-02-18 16:50:00|14025.2|14024.2|14006.5|14005.5|14031.1|14030.1|14000.7|13999.7|5745
1645203300000|2022-02-18 16:55:00|14006.6|14005.6|13984.9|13983.9|14015|14014|13971.2|13970.2|7455
1645203600000|2022-02-18 17:00:00|13984.5|13983.5|13984.7|13983.7|13996.1|13995.1|13977.4|13976.4|5070
1645203900000|2022-02-18 17:05:00|13984.6|13983.6|14023.4|14022.4|14023.7|14022.7|13984.6|13983.6|5853
1645204200000|2022-02-18 17:10:00|14023.5|14022.5|14024|14023|14036.7|14035.7|14017.7|14016.7|5036
1645204500000|2022-02-18 17:15:00|14023.9|14022.9|14045|14044|14065.7|14064.7|14013.4|14012.4|7785
1645204800000|2022-02-18 17:20:00|14044.7|14043.7|14017.7|14016.7|14053.6|14052.6|14017.6|14016.6|4815
1645205100000|2022-02-18 17:25:00|14018|14017|14020.2|14019.2|14037|14036|14017|14016|3975
1645205400000|2022-02-18 17:30:00|14019.1|14018.1|14004.6|14003.6|14041.9|14040.9|13988.4|13987.4|8599
1645205700000|2022-02-18 17:35:00|14005|14004|13964.2|13963.2|14015.2|14014.2|13955.6|13954.6|9310
1645206000000|2022-02-18 17:40:00|13965.9|13964.9|13959.4|13958.4|13987.6|13986.6|13957.6|13956.6|6121
1645206300000|2022-02-18 17:45:00|13960.1|13959.1|13965.4|13964.4|13972.1|13971.1|13952.8|13951.8|5934
1645206600000|2022-02-18 17:50:00|13964.9|13963.9|13967.3|13966.3|13980.4|13979.4|13951.4|13950.4|5736
1645206900000|2022-02-18 17:55:00|13967.4|13966.4|13955.4|13954.4|13975.5|13974.5|13952.4|13951.4|4215
1645207200000|2022-02-18 18:00:00|13955.3|13954.3|13950.1|13949.1|13966.4|13965.4|13942.9|13941.9|5652
1645207500000|2022-02-18 18:05:00|13950.3|13949.3|13953.5|13952.5|13961.9|13960.9|13938.6|13937.6|4599
1645207800000|2022-02-18 18:10:00|13953.4|13952.4|13933.9|13932.9|13955.9|13954.9|13928.4|13927.4|5865
1645208100000|2022-02-18 18:15:00|13933.6|13932.6|13926.8|13925.8|13945.8|13944.8|13917.4|13916.4|6380
1645208400000|2022-02-18 18:20:00|13926.6|13925.6|13960.1|13959.1|13964.5|13963.5|13922.4|13921.4|6211
1645208700000|2022-02-18 18:25:00|13960.3|13959.3|13943.5|13942.5|13961.4|13960.4|13935.3|13934.3|4167
1645209000000|2022-02-18 18:30:00|13943.4|13942.4|13951|13950|13958.4|13957.4|13937.4|13936.4|3865
1645209300000|2022-02-18 18:35:00|13951.1|13950.1|13990.1|13989.1|13993.1|13992.1|13942.4|13941.4|5544
1645209600000|2022-02-18 18:40:00|13989.9|13988.9|13979.9|13978.9|13992.4|13991.4|13969.6|13968.6|4075
1645209900000|2022-02-18 18:45:00|13979.4|13978.4|13998.9|13997.9|14008.4|14007.4|13978.9|13977.9|5658
1645210200000|2022-02-18 18:50:00|13998.5|13997.5|14015.6|14014.6|14020.4|14019.4|13994.4|13993.4|4258
1645210500000|2022-02-18 18:55:00|14015.5|14014.5|13999.4|13998.4|14019.6|14018.6|13998.6|13997.6|3968
1645210800000|2022-02-18 19:00:00|13999.1|13998.1|14012.9|14011.9|14026|14025|13997.9|13996.9|4644
1645211100000|2022-02-18 19:05:00|14012.8|14011.8|13998.8|13997.8|14022.3|14021.3|13992.4|13991.4|4527
1645211400000|2022-02-18 19:10:00|13998.9|13997.9|14000.6|13999.6|14007.6|14006.6|13993.5|13992.5|2653
1645211700000|2022-02-18 19:15:00|14000.5|13999.5|14037.9|14036.9|14043.1|14042.1|13994.9|13993.9|6450
1645212000000|2022-02-18 19:20:00|14038.3|14037.3|14069.6|14068.6|14072.3|14071.3|14032.3|14031.3|6124
1645212300000|2022-02-18 19:25:00|14070.1|14069.1|14094.8|14093.8|14101.3|14100.3|14061.5|14060.5|7447
1645212600000|2022-02-18 19:30:00|14094.4|14093.4|14114.9|14113.9|14139.4|14138.4|14090.9|14089.9|9775
1645212900000|2022-02-18 19:35:00|14115.1|14114.1|14093.8|14092.8|14120|14119|14088.5|14087.5|6875
1645213200000|2022-02-18 19:40:00|14094.4|14093.4|14075.6|14074.6|14096.6|14095.6|14074.9|14073.9|5525
1645213500000|2022-02-18 19:45:00|14075.4|14074.4|14062.9|14061.9|14088.6|14087.6|14059.9|14058.9|5076
1645213800000|2022-02-18 19:50:00|14063|14062|14112.8|14111.8|14113.4|14112.4|14055.4|14054.4|7431
1645214100000|2022-02-18 19:55:00|14112.3|14111.3|14116.8|14115.8|14125|14124|14095.6|14094.6|7367
1645214400000|2022-02-18 20:00:00|14116.6|14115.6|14117.4|14116.4|14154.5|14153.5|14109.8|14108.8|9416
1645214700000|2022-02-18 20:05:00|14118.6|14117.6|14100.8|14099.8|14136.6|14135.6|14084.1|14083.1|6749
1645215000000|2022-02-18 20:10:00|14100.5|14099.5|14088|14087|14122.6|14121.6|14076.1|14075.1|7278
1645215300000|2022-02-18 20:15:00|14087.9|14086.9|14036.5|14035.5|14097.6|14096.6|14031.9|14030.9|7653
1645215600000|2022-02-18 20:20:00|14036.6|14035.6|14034.9|14033.9|14052.2|14051.2|14021.3|14020.3|6999
1645215900000|2022-02-18 20:25:00|14035|14034|14025.4|14024.4|14050.3|14049.3|14020.8|14019.8|6497
1645216200000|2022-02-18 20:30:00|14025|14024|13990.4|13989.4|14025|14024|13972|13971|9768
1645216500000|2022-02-18 20:35:00|13990|13989|13995.2|13994.2|14010.3|14009.3|13977.4|13976.4|7618
1645216800000|2022-02-18 20:40:00|13995|13994|14042.9|14041.9|14048.9|14047.9|13990.7|13989.7|8117
1645217100000|2022-02-18 20:45:00|14043.3|14042.3|14043.2|14042.2|14065.5|14064.5|14016|14015|8516
1645217400000|2022-02-18 20:50:00|14042.8|14041.8|14009.9|14008.9|14049.7|14048.7|13998.8|13997.8|9202
1645217700000|2022-02-18 20:55:00|14010.8|14009.8|14015.5|14014.5|14027.3|14026.3|13994.2|13993.2|14580
1645218000000|2022-02-18 21:00:00|14016|14015|14040.7|14038.7|14050.3|14048.3|14012.2|14010.2|6508
1645218300000|2022-02-18 21:05:00|14040.5|14038.5|14026.3|14024.3|14044.4|14042.4|14024.4|14022.4|2806
1645218600000|2022-02-18 21:10:00|14026.4|14024.4|14031.4|14029.4|14031.7|14029.7|14014.4|14012.4|1538
1645218900000|2022-02-18 21:15:00|14031.9|14029.9|14037.2|14035.2|14040.3|14038.3|14028.2|14026.2|960
1645219200000|2022-02-18 21:20:00|14037|14035|14035.2|14033.2|14045.3|14043.3|14031.5|14029.5|634
1645219500000|2022-02-18 21:25:00|14035.3|14033.3|14040|14038|14041.4|14039.4|14035.3|14033.3|365
1645219800000|2022-02-18 21:30:00|14039.9|14037.9|14027.7|14025.7|14044.2|14042.2|14027.5|14025.5|801
1645220100000|2022-02-18 21:35:00|14027.5|14025.5|14022.8|14020.8|14031.3|14029.3|14018|14016|663
1645220400000|2022-02-18 21:40:00|14022.9|14020.9|14026.7|14024.7|14028.2|14026.2|14022.3|14020.3|231
1645220700000|2022-02-18 21:45:00|14025.4|14023.4|14010.5|14008.5|14025.4|14023.4|14002|14000|1152
1645221000000|2022-02-18 21:50:00|14010.4|14008.4|14012.7|14010.7|14017.2|14015.2|14004.4|14002.4|472
1645221300000|2022-02-18 21:55:00|14013.5|14011.5|14005.5|14000.5|14014.9|14012.9|13996.3|13994.3|547
1645398000000|2022-02-20 23:00:00|13939.5|13937.5|13885|13883|13965.3|13963.3|13852.3|13850.3|4452
1645398300000|2022-02-20 23:05:00|13884.7|13882.7|13886.2|13884.2|13906.9|13904.9|13871.7|13869.7|1390
1645398600000|2022-02-20 23:10:00|13886.5|13884.5|13884.8|13882.8|13888.7|13886.7|13858.3|13856.3|1827
1645398900000|2022-02-20 23:15:00|13884.9|13882.9|13889.9|13887.9|13890.2|13888.2|13868.7|13866.7|750
1645399200000|2022-02-20 23:20:00|13890|13888|13870.8|13868.8|13896.3|13894.3|13863.5|13861.5|996
1645399500000|2022-02-20 23:25:00|13870.9|13868.9|13867.3|13865.3|13883.5|13881.5|13864.5|13862.5|660
1645399800000|2022-02-20 23:30:00|13867.2|13865.2|13879.4|13877.4|13881|13879|13856.4|13854.4|924
1645400100000|2022-02-20 23:35:00|13879.3|13877.3|13884.5|13882.5|13886.3|13884.3|13874.7|13872.7|572
1645400400000|2022-02-20 23:40:00|13884.4|13882.4|13874.3|13872.3|13885.8|13883.8|13866.5|13864.5|533
1645400700000|2022-02-20 23:45:00|13874.4|13872.4|13865.8|13863.8|13876.3|13874.3|13860|13858|571
1645401000000|2022-02-20 23:50:00|13865.5|13863.5|13865|13863|13873|13871|13863|13861|341
1645401300000|2022-02-20 23:55:00|13864.9|13862.9|13863.9|13861.9|13874.2|13872.2|13858.5|13856.5|444
1645401600000|2022-02-21 00:00:00|13863.8|13861.8|13827.2|13825.2|13866.4|13864.4|13821.2|13819.2|1930
1645401900000|2022-02-21 00:05:00|13827.3|13825.3|13838.2|13836.2|13851.5|13849.5|13821.2|13819.2|1286
1645402200000|2022-02-21 00:10:00|13838|13836|13864.3|13862.3|13865.7|13863.7|13834.7|13832.7|1088
1645402500000|2022-02-21 00:15:00|13863.9|13861.9|13864.4|13862.4|13865.4|13863.4|13855.5|13853.5|546
1645402800000|2022-02-21 00:20:00|13864.3|13862.3|13853.7|13851.7|13864.3|13862.3|13849.4|13847.4|357
1645403100000|2022-02-21 00:25:00|13853.5|13851.5|13854.9|13852.9|13859.3|13857.3|13845.5|13843.5|656
1645403400000|2022-02-21 00:30:00|13855.4|13853.4|13868.3|13866.3|13869.2|13867.2|13849.8|13847.8|484
1645403700000|2022-02-21 00:35:00|13868.2|13866.2|13855.4|13853.4|13868.2|13866.2|13848.2|13846.2|664
1645404000000|2022-02-21 00:40:00|13855.5|13853.5|13864.9|13862.9|13866|13864|13849.9|13847.9|435
1645404300000|2022-02-21 00:45:00|13865|13863|13863|13861|13870.9|13868.9|13856|13854|324
1645404600000|2022-02-21 00:50:00|13862.9|13860.9|13960.8|13958.8|13964|13962|13862.3|13860.3|3950
1645404900000|2022-02-21 00:55:00|13960.7|13958.7|13977.3|13975.3|13996.3|13994.3|13943.7|13941.7|3308
1645405200000|2022-02-21 01:00:00|13976.7|13974.7|13943.5|13941.5|13985|13983|13935.7|13933.7|2222
1645405500000|2022-02-21 01:05:00|13943.8|13941.8|14001.8|13999.8|14002.5|14000.5|13943.8|13941.8|1713
1645405800000|2022-02-21 01:10:00|14001.7|13999.7|14015.2|14013.2|14035.2|14033.2|13993.7|13991.7|2138
1645406100000|2022-02-21 01:15:00|14014.5|14012.5|14026.9|14024.9|14027|14025|14000.3|13998.3|1300
1645406400000|2022-02-21 01:20:00|14026.7|14024.7|14042|14040|14058|14056|14004.7|14002.7|1522
1645406700000|2022-02-21 01:25:00|14042.8|14040.8|14029.2|14027.2|14048.3|14046.3|14028.9|14026.9|1138
1645407000000|2022-02-21 01:30:00|14028.2|14026.2|14047|14045|14068|14066|14025.5|14023.5|1411
1645407300000|2022-02-21 01:35:00|14046.9|14044.9|14086.7|14084.7|14096.4|14094.4|14042.8|14040.8|2108
1645407600000|2022-02-21 01:40:00|14086.8|14084.8|14074.5|14072.5|14087.4|14085.4|14071.7|14069.7|869
1645407900000|2022-02-21 01:45:00|14074.9|14072.9|14069.9|14067.9|14078.4|14076.4|14065.2|14063.2|824
1645408200000|2022-02-21 01:50:00|14070.4|14068.4|14067.4|14065.4|14075.4|14073.4|14064.4|14062.4|480
1645408500000|2022-02-21 01:55:00|14066.5|14064.5|14069.5|14067.5|14077.7|14075.7|14062.9|14060.9|435
1645408800000|2022-02-21 02:00:00|14070.2|14068.2|14078.7|14076.7|14079.3|14077.3|14066.3|14064.3|509
1645409100000|2022-02-21 02:05:00|14078.5|14076.5|14074.8|14072.8|14078.7|14076.7|14068.8|14066.8|245
1645409400000|2022-02-21 02:10:00|14074.9|14072.9|14066.7|14064.7|14076.8|14074.8|14066|14064|258
1645409700000|2022-02-21 02:15:00|14066.5|14064.5|14068.3|14066.3|14074.4|14072.4|14063.9|14061.9|355
1645410000000|2022-02-21 02:20:00|14068.4|14066.4|14062.4|14060.4|14072.2|14070.2|14058.5|14056.5|396
1645410300000|2022-02-21 02:25:00|14062.5|14060.5|14060.2|14058.2|14065.9|14063.9|14059.9|14057.9|206
1645410600000|2022-02-21 02:30:00|14060.3|14058.3|14085.9|14083.9|14085.9|14083.9|14060.2|14058.2|596
1645410900000|2022-02-21 02:35:00|14086.3|14084.3|14070.9|14068.9|14086.4|14084.4|14070.5|14068.5|323
1645411200000|2022-02-21 02:40:00|14071|14069|14067.2|14065.2|14072.2|14070.2|14064|14062|281
1645411500000|2022-02-21 02:45:00|14067|14065|14084|14082|14085.9|14083.9|14065.8|14063.8|432
1645411800000|2022-02-21 02:50:00|14083.9|14081.9|14080|14078|14085.8|14083.8|14078.7|14076.7|336
1645412100000|2022-02-21 02:55:00|14080.4|14078.4|14073.9|14071.9|14086.8|14084.8|14070.8|14068.8|508
1645412400000|2022-02-21 03:00:00|14074|14072|14083.8|14081.8|14084.2|14082.2|14070.7|14068.7|635
1645412700000|2022-02-21 03:05:00|14083.9|14081.9|14075.5|14073.5|14085|14083|14074.7|14072.7|192
1645413000000|2022-02-21 03:10:00|14075.4|14073.4|14068.2|14066.2|14076.4|14074.4|14066.8|14064.8|327
1645413300000|2022-02-21 03:15:00|14068.3|14066.3|14061.7|14059.7|14070.7|14068.7|14058.3|14056.3|282
1645413600000|2022-02-21 03:20:00|14061.5|14059.5|14069.3|14067.3|14069.5|14067.5|14058.7|14056.7|283
1645413900000|2022-02-21 03:25:00|14069.2|14067.2|14065.5|14063.5|14070.3|14068.3|14061.4|14059.4|214
1645414200000|2022-02-21 03:30:00|14065.7|14063.7|14024.7|14022.7|14069.3|14067.3|14016|14014|1504
1645414500000|2022-02-21 03:35:00|14024.9|14022.9|14038.7|14036.7|14045.5|14043.5|14024.9|14022.9|697
1645414800000|2022-02-21 03:40:00|14037.4|14035.4|14043.9|14041.9|14045.8|14043.8|14034.8|14032.8|301
1645415100000|2022-02-21 03:45:00|14044|14042|14037|14035|14044|14042|14030.2|14028.2|312
1645415400000|2022-02-21 03:50:00|14036.9|14034.9|14030.3|14028.3|14036.9|14034.9|14028|14026|285
1645415700000|2022-02-21 03:55:00|14030.5|14028.5|14028.9|14026.9|14037.2|14035.2|14028.5|14026.5|346
1645416000000|2022-02-21 04:00:00|14028.2|14026.2|14032.3|14030.3|14035.5|14033.5|14021|14019|486
1645416300000|2022-02-21 04:05:00|14032.4|14030.4|14035.2|14033.2|14039|14037|14032.2|14030.2|198
1645416600000|2022-02-21 04:10:00|14034.4|14032.4|14034|14032|14040.5|14038.5|14030.7|14028.7|296
1645416900000|2022-02-21 04:15:00|14033|14031|14041.2|14039.2|14044.7|14042.7|14032.8|14030.8|319
1645417200000|2022-02-21 04:20:00|14040.9|14038.9|14040.2|14038.2|14040.9|14038.9|14033|14031|146
1645417500000|2022-02-21 04:25:00|14040.3|14038.3|14047.3|14045.3|14050.9|14048.9|14038.4|14036.4|369
1645417800000|2022-02-21 04:30:00|14047.2|14045.2|14059.3|14057.3|14063.5|14061.5|14046.5|14044.5|564
1645418100000|2022-02-21 04:35:00|14059.2|14057.2|14060.3|14058.3|14061.4|14059.4|14051.9|14049.9|225
1645418400000|2022-02-21 04:40:00|14060.4|14058.4|14057.8|14055.8|14065.7|14063.7|14055.4|14053.4|281
1645418700000|2022-02-21 04:45:00|14057.5|14055.5|14059.3|14057.3|14062.5|14060.5|14057|14055|130
1645419000000|2022-02-21 04:50:00|14059.4|14057.4|14072.3|14070.3|14074|14072|14059.3|14057.3|344
1645419300000|2022-02-21 04:55:00|14072.2|14070.2|14069.9|14067.9|14076.2|14074.2|14067.2|14065.2|241
1645419600000|2022-02-21 05:00:00|14069.8|14067.8|14069.3|14067.3|14071.7|14069.7|14064|14062|271
1645419900000|2022-02-21 05:05:00|14069|14067|14061.9|14059.9|14069|14067|14059.5|14057.5|252
1645420200000|2022-02-21 05:10:00|14061.8|14059.8|14062|14060|14066.4|14064.4|14060.3|14058.3|224
1645420500000|2022-02-21 05:15:00|14062.2|14060.2|14083.4|14081.4|14085.5|14083.5|14059|14057|1043
1645420800000|2022-02-21 05:20:00|14083.7|14081.7|14079.9|14077.9|14084.9|14082.9|14077.7|14075.7|559
1645421100000|2022-02-21 05:25:00|14079.8|14077.8|14085.2|14083.2|14087.8|14085.8|14077.4|14075.4|413
1645421400000|2022-02-21 05:30:00|14085|14083|14070.2|14068.2|14086.9|14084.9|14065.5|14063.5|487
1645421700000|2022-02-21 05:35:00|14070|14068|14074|14072|14074.7|14072.7|14068.4|14066.4|223
1645422000000|2022-02-21 05:40:00|14073.9|14071.9|14074.2|14072.2|14078|14076|14066.4|14064.4|278
1645422300000|2022-02-21 05:45:00|14074|14072|14067.9|14065.9|14075.9|14073.9|14067|14065|258
1645422600000|2022-02-21 05:50:00|14068.3|14066.3|14073.7|14071.7|14074|14072|14062.3|14060.3|608
1645422900000|2022-02-21 05:55:00|14073.3|14071.3|14072.4|14070.4|14074.8|14072.8|14068.4|14066.4|160
1645423200000|2022-02-21 06:00:00|14072.5|14070.5|14085.9|14083.9|14086|14084|14070.5|14068.5|470
1645423500000|2022-02-21 06:05:00|14085.8|14083.8|14084.9|14082.9|14087.3|14085.3|14083.2|14081.2|256
1645423800000|2022-02-21 06:10:00|14084.8|14082.8|14093|14091|14099|14097|14077.8|14075.8|983
1645424100000|2022-02-21 06:15:00|14092.9|14090.9|14078.9|14076.9|14093.9|14091.9|14078.9|14076.9|684
1645424400000|2022-02-21 06:20:00|14079|14077|14077.2|14075.2|14080.3|14078.3|14076.7|14074.7|190
1645424700000|2022-02-21 06:25:00|14077.3|14075.3|14083.5|14081.5|14083.5|14081.5|14077.3|14075.3|167
1645425000000|2022-02-21 06:30:00|14083.4|14081.4|14093.8|14091.8|14100.2|14098.2|14083.4|14081.4|613
1645425300000|2022-02-21 06:35:00|14094.3|14092.3|14116|14114|14116.3|14114.3|14094.2|14092.2|932
1645425600000|2022-02-21 06:40:00|14116.2|14114.2|14113.3|14111.3|14120.3|14118.3|14109.8|14107.8|497
1645425900000|2022-02-21 06:45:00|14114.2|14112.2|14138.3|14136.3|14141.9|14139.9|14114.2|14112.2|1001
1645426200000|2022-02-21 06:50:00|14138|14136|14145.7|14143.7|14151.7|14149.7|14134.9|14132.9|982
1645426500000|2022-02-21 06:55:00|14146|14144|14134.3|14132.3|14146.8|14144.8|14132.7|14130.7|448
1645426800000|2022-02-21 07:00:00|14133.8|14131.8|14135.5|14133.5|14148.5|14146.5|14131.2|14129.2|701
1645427100000|2022-02-21 07:05:00|14135.7|14133.7|14145.4|14143.4|14148.2|14146.2|14134.5|14132.5|587
1645427400000|2022-02-21 07:10:00|14145.5|14143.5|14139.8|14137.8|14146.5|14144.5|14132|14130|542
1645427700000|2022-02-21 07:15:00|14139.7|14137.7|14144.5|14142.5|14145.7|14143.7|14128.4|14126.4|694
1645428000000|2022-02-21 07:20:00|14144.9|14142.9|14148.3|14146.3|14168.8|14166.8|14142.4|14140.4|1844
1645428300000|2022-02-21 07:25:00|14148|14146|14138.7|14136.7|14148.8|14146.8|14133.4|14131.4|783
1645428600000|2022-02-21 07:30:00|14138.8|14136.8|14120.5|14118.5|14152.3|14150.3|14117.4|14115.4|1280
1645428900000|2022-02-21 07:35:00|14121|14119|14109.4|14107.4|14131.4|14129.4|14107.5|14105.5|1036
1645429200000|2022-02-21 07:40:00|14109.9|14107.9|14112.7|14110.7|14116.2|14114.2|14107|14105|653
1645429500000|2022-02-21 07:45:00|14112.8|14110.8|14115.3|14113.3|14131.2|14129.2|14111.2|14109.2|778
1645429800000|2022-02-21 07:50:00|14115.4|14113.4|14102.9|14100.9|14120.5|14118.5|14101.7|14099.7|729
1645430100000|2022-02-21 07:55:00|14103.2|14101.2|14106.4|14104.4|14119.2|14117.2|14100.4|14098.4|1180
1645430400000|2022-02-21 08:00:00|14106.3|14104.3|14103.4|14101.4|14113.7|14111.7|14094|14092|1285
1645430700000|2022-02-21 08:05:00|14103.5|14101.5|14110.4|14108.4|14119.8|14117.8|14102.9|14100.9|932
1645431000000|2022-02-21 08:10:00|14110.5|14108.5|14107|14105|14116.4|14114.4|14101.4|14099.4|546
1645431300000|2022-02-21 08:15:00|14111.5|14109.5|14106.2|14104.2|14118.7|14116.7|14102.7|14100.7|789
1645431600000|2022-02-21 08:20:00|14106.3|14104.3|14102.7|14100.7|14115.5|14113.5|14102.7|14100.7|491
1645431900000|2022-02-21 08:25:00|14102.5|14100.5|14104.4|14102.4|14112.5|14110.5|14100.5|14098.5|454
1645432200000|2022-02-21 08:30:00|14104.5|14102.5|14106.9|14104.9|14119.8|14117.8|14103.8|14101.8|573
1645432500000|2022-02-21 08:35:00|14107.2|14105.2|14065.2|14063.2|14107.2|14105.2|14036.9|14034.9|3784
1645432800000|2022-02-21 08:40:00|14065.5|14063.5|14045.9|14043.9|14067|14065|14040.4|14038.4|1264
1645433100000|2022-02-21 08:45:00|14046|14044|14055.5|14053.5|14062.3|14060.3|14045|14043|767
1645433400000|2022-02-21 08:50:00|14056.2|14054.2|14052|14050|14065.3|14063.3|14050.3|14048.3|691
1645433700000|2022-02-21 08:55:00|14051.9|14049.9|14048.7|14046.7|14056.3|14054.3|14039.2|14037.2|935
1645434000000|2022-02-21 09:00:00|14049.7|14047.7|14016.5|14014.5|14052.7|14050.7|14007.9|14005.9|1575
1645434300000|2022-02-21 09:05:00|14016.7|14014.7|14009.2|14007.2|14019.2|14017.2|14007.2|14005.2|1123
1645434600000|2022-02-21 09:10:00|14009|14007|14014.8|14012.8|14021.2|14019.2|13997.8|13995.8|1228
1645434900000|2022-02-21 09:15:00|14014.9|14012.9|14014.4|14012.4|14020.3|14018.3|14008.4|14006.4|543
1645435200000|2022-02-21 09:20:00|14014.5|14012.5|14023.5|14021.5|14024.3|14022.3|14008.2|14006.2|535
1645435500000|2022-02-21 09:25:00|14023.9|14021.9|14021.8|14019.8|14030|14028|14018|14016|750
1645435800000|2022-02-21 09:30:00|14022.4|14020.4|14026.8|14024.8|14030.5|14028.5|14021.5|14019.5|276
1645436100000|2022-02-21 09:35:00|14027|14025|14021.7|14019.7|14031|14029|14021|14019|317
1645436400000|2022-02-21 09:40:00|14021.5|14019.5|14028.8|14026.8|14034.9|14032.9|14019.5|14017.5|536
1645436700000|2022-02-21 09:45:00|14029.2|14027.2|14023|14021|14029.9|14027.9|14019.8|14017.8|352
1645437000000|2022-02-21 09:50:00|14023.5|14021.5|14009.4|14007.4|14024.5|14022.5|14006.7|14004.7|500
1645437300000|2022-02-21 09:55:00|14009.3|14007.3|13988.5|13986.5|14012.4|14010.4|13977.8|13975.8|1515
1645437600000|2022-02-21 10:00:00|13988.7|13986.7|13985.3|13983.3|13988.9|13986.9|13973.5|13971.5|950
1645437900000|2022-02-21 10:05:00|13986.8|13984.8|13995.5|13993.5|14004.2|14002.2|13983.8|13981.8|910
1645438200000|2022-02-21 10:10:00|13995.7|13993.7|13986.3|13984.3|14000.4|13998.4|13980.9|13978.9|557
1645438500000|2022-02-21 10:15:00|13986.7|13984.7|13976.9|13974.9|13989.2|13987.2|13974.9|13972.9|446
1645438800000|2022-02-21 10:20:00|13977.4|13975.4|13980.8|13978.8|13989.4|13987.4|13975.2|13973.2|600
1645439100000|2022-02-21 10:25:00|13980.7|13978.7|13970.3|13968.3|13983.7|13981.7|13970|13968|768
1645439400000|2022-02-21 10:30:00|13970.4|13968.4|13978.8|13976.8|13983.7|13981.7|13968.4|13966.4|386
1645439700000|2022-02-21 10:35:00|13978|13976|13985.2|13983.2|13988.4|13986.4|13976.8|13974.8|473
1645440000000|2022-02-21 10:40:00|13985.3|13983.3|13998.9|13996.9|14004.7|14002.7|13983.5|13981.5|882
1645440300000|2022-02-21 10:45:00|13998.5|13996.5|13986.2|13984.2|14001.2|13999.2|13985.3|13983.3|582
1645440600000|2022-02-21 10:50:00|13986.5|13984.5|13986.8|13984.8|13988.5|13986.5|13979.4|13977.4|398
1645440900000|2022-02-21 10:55:00|13986.9|13984.9|13989.5|13987.5|13994.7|13992.7|13984.2|13982.2|323
1645441200000|2022-02-21 11:00:00|13989.4|13987.4|13998.5|13996.5|14002.2|14000.2|13984.2|13982.2|403
1645441500000|2022-02-21 11:05:00|13998.4|13996.4|13985.4|13983.4|13998.8|13996.8|13982.5|13980.5|760
1645441800000|2022-02-21 11:10:00|13985.5|13983.5|13992.7|13990.7|13999.2|13997.2|13982.7|13980.7|537
1645442100000|2022-02-21 11:15:00|13992.5|13990.5|13992.9|13990.9|13998.4|13996.4|13972.5|13970.5|1114
1645442400000|2022-02-21 11:20:00|13993|13991|13985.9|13983.9|13994.8|13992.8|13974.5|13972.5|959
1645442700000|2022-02-21 11:25:00|13986|13984|13944.7|13942.7|13989|13987|13937.8|13935.8|1940
1645443000000|2022-02-21 11:30:00|13944.8|13942.8|13948.9|13946.9|13954.8|13952.8|13944.7|13942.7|586
1645443300000|2022-02-21 11:35:00|13949|13947|13949.8|13947.8|13957.5|13955.5|13945|13943|876
1645443600000|2022-02-21 11:40:00|13949.7|13947.7|13904.8|13902.8|13949.7|13947.7|13894.2|13892.2|3188
1645443900000|2022-02-21 11:45:00|13905.2|13903.2|13911.3|13909.3|13920.5|13918.5|13902.8|13900.8|960
1645444200000|2022-02-21 11:50:00|13911.4|13909.4|13922.7|13920.7|13926.9|13924.9|13905.5|13903.5|672
1645444500000|2022-02-21 11:55:00|13921.2|13919.2|13936.3|13934.3|13939.9|13937.9|13920.2|13918.2|822
1645444800000|2022-02-21 12:00:00|13935.5|13933.5|13930.3|13928.3|13938|13936|13924.2|13922.2|614
1645445100000|2022-02-21 12:05:00|13929.3|13927.3|13918.2|13916.2|13935.2|13933.2|13917.9|13915.9|512
1645445400000|2022-02-21 12:10:00|13918|13916|13916.8|13914.8|13934.4|13932.4|13913.8|13911.8|773
1645445700000|2022-02-21 12:15:00|13916.5|13914.5|13883.9|13881.9|13919|13917|13877|13875|1771
1645446000000|2022-02-21 12:20:00|13884|13882|13895|13893|13898.2|13896.2|13877.7|13875.7|1088
1645446300000|2022-02-21 12:25:00|13894.9|13892.9|13905.2|13903.2|13908.4|13906.4|13891.4|13889.4|869
1645446600000|2022-02-21 12:30:00|13904.3|13902.3|13900|13898|13905.4|13903.4|13889.5|13887.5|933
1645446900000|2022-02-21 12:35:00|13899.9|13897.9|13901.5|13899.5|13905.5|13903.5|13897.4|13895.4|368
1645447200000|2022-02-21 12:40:00|13901.7|13899.7|13861|13859|13902.9|13900.9|13835.5|13833.5|2536
1645447500000|2022-02-21 12:45:00|13860.3|13858.3|13851.4|13849.4|13872.2|13870.2|13847|13845|1843
1645447800000|2022-02-21 12:50:00|13851.5|13849.5|13865.4|13863.4|13865.9|13863.9|13836.9|13834.9|1906
1645448100000|2022-02-21 12:55:00|13865.5|13863.5|13869.9|13867.9|13879.4|13877.4|13858.9|13856.9|1367
1645448400000|2022-02-21 13:00:00|13869.2|13867.2|13868.4|13866.4|13886.5|13884.5|13866.5|13864.5|1129
1645448700000|2022-02-21 13:05:00|13868|13866|13858.8|13856.8|13870.7|13868.7|13852|13850|1209
1645449000000|2022-02-21 13:10:00|13859.3|13857.3|13861|13859|13866.2|13864.2|13847.5|13845.5|1049
1645449300000|2022-02-21 13:15:00|13860.9|13858.9|13810.3|13808.3|13863.7|13861.7|13808.3|13806.3|2674
1645449600000|2022-02-21 13:20:00|13810.4|13808.4|13810.8|13808.8|13818.4|13816.4|13786.3|13784.3|3788
1645449900000|2022-02-21 13:25:00|13811.3|13809.3|13811.2|13809.2|13825.2|13823.2|13810|13808|1631
1645450200000|2022-02-21 13:30:00|13810.9|13808.9|13807.8|13805.8|13814.3|13812.3|13792.2|13790.2|1618
1645450500000|2022-02-21 13:35:00|13807.3|13805.3|13825.8|13823.8|13836.8|13834.8|13807|13805|2301
1645450800000|2022-02-21 13:40:00|13825.9|13823.9|13821.4|13819.4|13836|13834|13821|13819|1192
1645451100000|2022-02-21 13:45:00|13821.5|13819.5|13824.4|13822.4|13834.5|13832.5|13820.2|13818.2|1011
1645451400000|2022-02-21 13:50:00|13824.5|13822.5|13812.7|13810.7|13836|13834|13810.8|13808.8|1215
1645451700000|2022-02-21 13:55:00|13812.5|13810.5|13845.7|13843.7|13879.4|13877.4|13804.7|13802.7|6926
1645452000000|2022-02-21 14:00:00|13845.2|13843.2|13847.4|13845.4|13851.7|13849.7|13832.3|13830.3|1284
1645452300000|2022-02-21 14:05:00|13847|13845|13857.4|13855.4|13865.2|13863.2|13837.8|13835.8|2264
1645452600000|2022-02-21 14:10:00|13857.3|13855.3|13861.7|13859.7|13863.3|13861.3|13836|13834|2005
1645452900000|2022-02-21 14:15:00|13861.8|13859.8|13873.3|13871.3|13876|13874|13854.3|13852.3|1909
1645453200000|2022-02-21 14:20:00|13873.4|13871.4|13889.2|13887.2|13901.4|13899.4|13873.4|13871.4|2392
1645453500000|2022-02-21 14:25:00|13889|13887|13874.2|13872.2|13892.2|13890.2|13873.9|13871.9|1064
1645453800000|2022-02-21 14:30:00|13873.7|13872.7|13873.7|13872.7|13894.3|13893.3|13872.4|13871.4|2588
1645454100000|2022-02-21 14:35:00|13873.8|13872.8|13849.7|13848.7|13873.8|13872.8|13839.5|13838.5|3246
1645454400000|2022-02-21 14:40:00|13849.8|13848.8|13831.3|13830.3|13857.3|13856.3|13823.8|13822.8|2258
1645454700000|2022-02-21 14:45:00|13831.5|13830.5|13830.4|13829.4|13839.9|13838.9|13817.9|13816.9|2035
1645455000000|2022-02-21 14:50:00|13830.5|13829.5|13839.2|13838.2|13865.3|13864.3|13814|13813|3534
1645455300000|2022-02-21 14:55:00|13839|13838|13840.7|13839.7|13844.4|13843.4|13830.5|13829.5|1445
1645455600000|2022-02-21 15:00:00|13840.2|13839.2|13848.3|13847.3|13854.5|13853.5|13824.2|13823.2|2092
1645455900000|2022-02-21 15:05:00|13848.4|13847.4|13869.3|13868.3|13869.8|13868.8|13844.2|13843.2|2090
1645456200000|2022-02-21 15:10:00|13869.2|13868.2|13863.5|13862.5|13874.7|13873.7|13858.9|13857.9|1529
1645456500000|2022-02-21 15:15:00|13863.7|13862.7|13875.5|13874.5|13884.2|13883.2|13863.7|13862.7|2008
1645456800000|2022-02-21 15:20:00|13875.4|13874.4|13858.9|13857.9|13878.2|13877.2|13857.4|13856.4|1510
1645457100000|2022-02-21 15:25:00|13859|13858|13868.7|13867.7|13881.2|13880.2|13841.4|13840.4|2581
1645457400000|2022-02-21 15:30:00|13868.3|13867.3|13864.5|13863.5|13877.3|13876.3|13862.9|13861.9|1175
1645457700000|2022-02-21 15:35:00|13864.7|13863.7|13860.9|13859.9|13870.5|13869.5|13855.4|13854.4|1108
1645458000000|2022-02-21 15:40:00|13860.8|13859.8|13860.4|13859.4|13868.4|13867.4|13852.8|13851.8|1067
1645458300000|2022-02-21 15:45:00|13860.5|13859.5|13812.9|13811.9|13867.4|13866.4|13798.9|13797.9|3126
1645458600000|2022-02-21 15:50:00|13813|13812|13828.8|13827.8|13833|13832|13806.5|13805.5|1583
1645458900000|2022-02-21 15:55:00|13828.7|13827.7|13830.5|13829.5|13836.8|13835.8|13821.9|13820.9|996
1645459200000|2022-02-21 16:00:00|13830.7|13829.7|13820.9|13819.9|13830.8|13829.8|13816.7|13815.7|1212
1645459500000|2022-02-21 16:05:00|13821|13820|13825.7|13824.7|13832.7|13831.7|13817.7|13816.7|796
1645459800000|2022-02-21 16:10:00|13825.5|13824.5|13825|13824|13831.3|13830.3|13812.4|13811.4|975
1645460100000|2022-02-21 16:15:00|13825.2|13824.2|13810|13809|13825.3|13824.3|13807.9|13806.9|1218
1645460400000|2022-02-21 16:20:00|13809.9|13808.9|13808.7|13807.7|13819.9|13818.9|13802.7|13801.7|1043
1645460700000|2022-02-21 16:25:00|13808.5|13807.5|13793.3|13792.3|13813.9|13812.9|13787.8|13786.8|1587
1645461000000|2022-02-21 16:30:00|13793.4|13792.4|13803.7|13802.7|13805.3|13804.3|13791.9|13790.9|1395
1645461300000|2022-02-21 16:35:00|13803.9|13802.9|13806.2|13805.2|13814.4|13813.4|13800.2|13799.2|1269
1645461600000|2022-02-21 16:40:00|13805.8|13804.8|13808|13807|13809|13808|13801.8|13800.8|599
1645461900000|2022-02-21 16:45:00|13808.4|13807.4|13810|13809|13815.8|13814.8|13807.8|13806.8|528
1645462200000|2022-02-21 16:50:00|13809.4|13808.4|13800.3|13799.3|13809.4|13808.4|13793|13792|1039
1645462500000|2022-02-21 16:55:00|13800.5|13799.5|13778.5|13777.5|13801.4|13800.4|13761.2|13760.2|2461
1645462800000|2022-02-21 17:00:00|13779.3|13778.3|13778.5|13777.5|13792.7|13791.7|13774.3|13773.3|966
1645463100000|2022-02-21 17:05:00|13778.7|13777.7|13780.3|13779.3|13784.4|13783.4|13775.2|13774.2|742
1645463400000|2022-02-21 17:10:00|13780|13779|13790.7|13789.7|13796.2|13795.2|13773.4|13772.4|1066
1645463700000|2022-02-21 17:15:00|13790.9|13789.9|13801.8|13800.8|13802.7|13801.7|13784.5|13783.5|560
1645464000000|2022-02-21 17:20:00|13799.9|13798.9|13782.3|13781.3|13805|13804|13762.8|13761.8|2214
1645464300000|2022-02-21 17:25:00|13782.2|13781.2|13769.9|13768.9|13790.7|13789.7|13769.5|13768.5|1075
1645464600000|2022-02-21 17:30:00|13770|13769|13786.9|13785.9|13795|13794|13768.5|13767.5|866
1645464900000|2022-02-21 17:35:00|13787|13786|13780.2|13779.2|13787.9|13786.9|13772.4|13771.4|479
1645465200000|2022-02-21 17:40:00|13779.9|13778.9|13761.7|13760.7|13780.2|13779.2|13761.7|13760.7|1011
1645465500000|2022-02-21 17:45:00|13761.9|13760.9|13763.3|13762.3|13773.2|13772.2|13761.2|13760.2|961
1645465800000|2022-02-21 17:50:00|13761.9|13760.9|13771.4|13770.4|13772.4|13771.4|13761.8|13760.8|689
1645466100000|2022-02-21 17:55:00|13770.8|13769.8|13746.4|13745.4|13771.4|13770.4|13727.4|13726.4|2289
1645466400000|2022-02-21 18:00:00|13745.9|13744.9|13724.2|13719.2|13768.5|13763.5|13706.3|13701.3|1
1645466700000|2022-02-21 18:05:00|13723.9|13718.9|13759.4|13754.4|13761.8|13756.8|13723.9|13718.9|0
1645467000000|2022-02-21 18:10:00|13758.9|13753.9|13750.7|13745.7|13758.9|13753.9|13746.7|13741.7|0
1645467300000|2022-02-21 18:15:00|13751.1|13746.1|13748.2|13743.2|13756.3|13751.3|13748.2|13743.2|0
1645467600000|2022-02-21 18:20:00|13747.8|13742.8|13731.2|13726.2|13749.1|13744.1|13731.2|13726.2|0
1645467900000|2022-02-21 18:25:00|13731.1|13726.1|13711.9|13706.9|13731.1|13726.1|13703.7|13698.7|0
1645468200000|2022-02-21 18:30:00|13711.7|13706.7|13726.1|13721.1|13728.2|13723.2|13708|13703|0
1645468500000|2022-02-21 18:35:00|13727|13722|13786.3|13781.3|13788.4|13783.4|13722.9|13717.9|0
1645468800000|2022-02-21 18:40:00|13785.9|13780.9|13733|13728|13792.4|13787.4|13733|13728|0
1645469100000|2022-02-21 18:45:00|13732.1|13727.1|13710.3|13705.3|13732.1|13727.1|13710.3|13705.3|0
1645469400000|2022-02-21 18:50:00|13712.7|13707.7|13702.7|13697.7|13715.2|13710.2|13695.6|13690.6|0
1645469700000|2022-02-21 18:55:00|13703.2|13698.2|13720.2|13715.2|13725.7|13720.7|13702.7|13697.7|0
1645470000000|2022-02-21 19:00:00|13716.4|13711.4|13731.1|13726.1|13738.2|13733.2|13713.6|13708.6|0
1645470300000|2022-02-21 19:05:00|13730.2|13725.2|13714.3|13709.3|13730.2|13725.2|13702.5|13697.5|0
1645470600000|2022-02-21 19:10:00|13714.2|13709.2|13702.7|13697.7|13722.3|13717.3|13702.6|13697.6|0
1645470900000|2022-02-21 19:15:00|13701.8|13696.8|13688.4|13683.4|13706.6|13701.6|13677|13672|0
1645471200000|2022-02-21 19:20:00|13688.9|13683.9|13690.6|13685.6|13705.5|13700.5|13686.1|13681.1|0
1645471500000|2022-02-21 19:25:00|13691.6|13686.6|13699.4|13694.4|13699.4|13694.4|13678.6|13673.6|0
1645471800000|2022-02-21 19:30:00|13699.6|13694.6|13674.9|13669.9|13709.6|13704.6|13673.8|13668.8|0
1645472100000|2022-02-21 19:35:00|13675.1|13670.1|13700.9|13695.9|13708.3|13703.3|13669.7|13664.7|0
1645472400000|2022-02-21 19:40:00|13701.4|13696.4|13706.8|13701.8|13718.8|13713.8|13696.3|13691.3|0
1645472700000|2022-02-21 19:45:00|13705.8|13700.8|13715.7|13710.7|13724.6|13719.6|13705.2|13700.2|0
1645473000000|2022-02-21 19:50:00|13715.2|13710.2|13698.5|13693.5|13716.8|13711.8|13680.6|13675.6|0
1645473300000|2022-02-21 19:55:00|13698.9|13693.9|13712.9|13707.9|13712.9|13707.9|13697.5|13692.5|0
1645473600000|2022-02-21 20:00:00|13712.7|13707.7|13698|13693|13712.8|13707.8|13692.6|13687.6|0
1645473900000|2022-02-21 20:05:00|13697.5|13692.5|13687.8|13682.8|13699.7|13694.7|13687.4|13682.4|0
1645474200000|2022-02-21 20:10:00|13688.3|13683.3|13686.8|13681.8|13690.9|13685.9|13684|13679|0
1645474500000|2022-02-21 20:15:00|13687.3|13682.3|13694.6|13689.6|13694.6|13689.6|13678.3|13673.3|0
1645474800000|2022-02-21 20:20:00|13693.7|13688.7|13679.7|13674.7|13696.4|13691.4|13679.7|13674.7|0
1645475100000|2022-02-21 20:25:00|13680.7|13675.7|13686.6|13681.6|13693.5|13688.5|13676.2|13671.2|0
1645475400000|2022-02-21 20:30:00|13686.1|13681.1|13688.7|13683.7|13701|13696|13681.9|13676.9|0
1645475700000|2022-02-21 20:35:00|13690.6|13685.6|13688.2|13683.2|13703.6|13698.6|13688.2|13683.2|0
1645476000000|2022-02-21 20:40:00|13688.6|13683.6|13683.4|13678.4|13693.1|13688.1|13681.9|13676.9|0
1645476300000|2022-02-21 20:45:00|13683.9|13678.9|13658.1|13653.1|13688.1|13683.1|13655.3|13650.3|0
1645476600000|2022-02-21 20:50:00|13658.9|13653.9|13675.6|13670.6|13676.6|13671.6|13658.9|13653.9|0
1645476900000|2022-02-21 20:55:00|13676.1|13671.1|13686.3|13681.3|13694|13689|13676.1|13671.1|0
1645477200000|2022-02-21 21:00:00|13686.1|13681.1|13686.1|13681.1|13686.1|13681.1|13686.1|13681.1|0
1645484400000|2022-02-21 23:00:00|13621.5|13619.5|13634.2|13632.2|13669.2|13667.2|13592.9|13590.9|5071
1645484700000|2022-02-21 23:05:00|13633.4|13631.4|13676.7|13674.7|13689.5|13687.5|13627.7|13625.7|2779
1645485000000|2022-02-21 23:10:00|13676.5|13674.5|13649|13647|13676.5|13674.5|13632.8|13630.8|1668
1645485300000|2022-02-21 23:15:00|13648.8|13646.8|13647.7|13645.7|13671.4|13669.4|13644|13642|1317
1645485600000|2022-02-21 23:20:00|13647.5|13645.5|13627.9|13625.9|13657.2|13655.2|13616.8|13614.8|1998
1645485900000|2022-02-21 23:25:00|13627.8|13625.8|13620.9|13618.9|13635.4|13633.4|13608.2|13606.2|1443
1645486200000|2022-02-21 23:30:00|13621.2|13619.2|13639.7|13637.7|13652.9|13650.9|13611.7|13609.7|1715
1645486500000|2022-02-21 23:35:00|13639.9|13637.9|13654.7|13652.7|13656.4|13654.4|13630.2|13628.2|1142
1645486800000|2022-02-21 23:40:00|13654.3|13652.3|13633.3|13631.3|13659.4|13657.4|13627|13625|907
1645487100000|2022-02-21 23:45:00|13633|13631|13665.5|13663.5|13671.8|13669.8|13628.9|13626.9|1703
1645487400000|2022-02-21 23:50:00|13665.8|13663.8|13674.3|13672.3|13687|13685|13656.9|13654.9|1432
1645487700000|2022-02-21 23:55:00|13674.5|13672.5|13690.8|13688.8|13719.8|13717.8|13670.3|13668.3|2547
1645488000000|2022-02-22 00:00:00|13691.4|13689.4|13680.9|13678.9|13698.9|13696.9|13673.9|13671.9|1065
1645488300000|2022-02-22 00:05:00|13681.8|13679.8|13671.9|13669.9|13693.7|13691.7|13665.9|13663.9|1470
1645488600000|2022-02-22 00:10:00|13671.8|13669.8|13659.3|13657.3|13682.7|13680.7|13653.7|13651.7|1096
1645488900000|2022-02-22 00:15:00|13659.2|13657.2|13686.3|13684.3|13690.5|13688.5|13644.5|13642.5|1483
1645489200000|2022-02-22 00:20:00|13686.2|13684.2|13696.3|13694.3|13706.9|13704.9|13676.3|13674.3|1229
1645489500000|2022-02-22 00:25:00|13695.5|13693.5|13702.7|13700.7|13711.8|13709.8|13687.9|13685.9|1044
1645489800000|2022-02-22 00:30:00|13702.8|13700.8|13696.9|13694.9|13724.3|13722.3|13694.4|13692.4|1395
1645490100000|2022-02-22 00:35:00|13697|13695|13705.7|13703.7|13710.4|13708.4|13691.7|13689.7|912
1645490400000|2022-02-22 00:40:00|13706.2|13704.2|13710.2|13708.2|13718.2|13716.2|13698.4|13696.4|755
1645490700000|2022-02-22 00:45:00|13709.5|13707.5|13742.9|13740.9|13746.8|13744.8|13706|13704|1412
1645491000000|2022-02-22 00:50:00|13743.2|13741.2|13728.2|13726.2|13743.9|13741.9|13727.5|13725.5|986
1645491300000|2022-02-22 00:55:00|13728.9|13726.9|13722.9|13720.9|13729.7|13727.7|13720.8|13718.8|750
1645491600000|2022-02-22 01:00:00|13722.8|13720.8|13707.3|13705.3|13726.7|13724.7|13705.2|13703.2|1167
1645491900000|2022-02-22 01:05:00|13707.5|13705.5|13715.5|13713.5|13726.9|13724.9|13695.2|13693.2|1392
1645492200000|2022-02-22 01:10:00|13715.7|13713.7|13683.4|13681.4|13722.8|13720.8|13680.7|13678.7|1099
1645492500000|2022-02-22 01:15:00|13683.3|13681.3|13692.9|13690.9|13696|13694|13674.5|13672.5|1382
1645492800000|2022-02-22 01:20:00|13693.7|13691.7|13692.8|13690.8|13699|13697|13683|13681|1023
1645493100000|2022-02-22 01:25:00|13692.7|13690.7|13706.7|13704.7|13724.4|13722.4|13688.5|13686.5|1777
1645493400000|2022-02-22 01:30:00|13706.4|13704.4|13713.9|13711.9|13718.8|13716.8|13688.8|13686.8|1290
1645493700000|2022-02-22 01:35:00|13714.3|13712.3|13746.9|13744.9|13749.4|13747.4|13705.9|13703.9|1565
1645494000000|2022-02-22 01:40:00|13747.2|13745.2|13732.4|13730.4|13747.5|13745.5|13728.7|13726.7|1043
1645494300000|2022-02-22 01:45:00|13732.3|13730.3|13703.5|13701.5|13732.9|13730.9|13699.4|13697.4|1168
1645494600000|2022-02-22 01:50:00|13703.4|13701.4|13701.8|13699.8|13714.4|13712.4|13700.5|13698.5|749
1645494900000|2022-02-22 01:55:00|13701.9|13699.9|13701.4|13699.4|13721.2|13719.2|13698.9|13696.9|724
1645495200000|2022-02-22 02:00:00|13701.3|13699.3|13703|13701|13709.3|13707.3|13678.5|13676.5|1264
1645495500000|2022-02-22 02:05:00|13702.9|13700.9|13714.3|13712.3|13719.4|13717.4|13701.7|13699.7|701
1645495800000|2022-02-22 02:10:00|13714.4|13712.4|13709.7|13707.7|13720.3|13718.3|13704.2|13702.2|511
1645496100000|2022-02-22 02:15:00|13709.5|13707.5|13710.4|13708.4|13716.8|13714.8|13703.2|13701.2|308
1645496400000|2022-02-22 02:20:00|13710.3|13708.3|13704.5|13702.5|13715.5|13713.5|13702.3|13700.3|453
1645496700000|2022-02-22 02:25:00|13704.3|13702.3|13691.9|13689.9|13707.7|13705.7|13689.9|13687.9|547
1645497000000|2022-02-22 02:30:00|13692|13690|13695.2|13693.2|13697.8|13695.8|13682.3|13680.3|689
1645497300000|2022-02-22 02:35:00|13695|13693|13693.5|13691.5|13700.4|13698.4|13678.8|13676.8|740
1645497600000|2022-02-22 02:40:00|13693.7|13691.7|13686.8|13684.8|13698.2|13696.2|13685.5|13683.5|408
1645497900000|2022-02-22 02:45:00|13686.7|13684.7|13692.9|13690.9|13699.3|13697.3|13685.7|13683.7|333
1645498200000|2022-02-22 02:50:00|13692.8|13690.8|13674.9|13672.9|13693|13691|13667.5|13665.5|923
1645498500000|2022-02-22 02:55:00|13675|13673|13685.4|13683.4|13688.9|13686.9|13673.2|13671.2|577
1645498800000|2022-02-22 03:00:00|13685.8|13683.8|13662.2|13660.2|13688.3|13686.3|13662|13660|808
1645499100000|2022-02-22 03:05:00|13662.7|13660.7|13662.9|13660.9|13670.8|13668.8|13654.7|13652.7|847
1645499400000|2022-02-22 03:10:00|13663|13661|13655.2|13653.2|13666.2|13664.2|13654.3|13652.3|594
1645499700000|2022-02-22 03:15:00|13654.8|13652.8|13654.2|13652.2|13663.4|13661.4|13650.3|13648.3|751
1645500000000|2022-02-22 03:20:00|13653.7|13651.7|13668.8|13666.8|13676.5|13674.5|13651.3|13649.3|877
1645500300000|2022-02-22 03:25:00|13668.9|13666.9|13664.4|13662.4|13671.8|13669.8|13660.5|13658.5|509
1645500600000|2022-02-22 03:30:00|13663.9|13661.9|13660.4|13658.4|13669.2|13667.2|13656.4|13654.4|462
1645500900000|2022-02-22 03:35:00|13660.5|13658.5|13661.7|13659.7|13661.9|13659.9|13655.8|13653.8|371
1645501200000|2022-02-22 03:40:00|13661.8|13659.8|13674|13672|13674.8|13672.8|13658.9|13656.9|614
1645501500000|2022-02-22 03:45:00|13674.2|13672.2|13674.5|13672.5|13678.8|13676.8|13670.3|13668.3|811
1645501800000|2022-02-22 03:50:00|13674.7|13672.7|13679.9|13677.9|13685.3|13683.3|13672.7|13670.7|546
1645502100000|2022-02-22 03:55:00|13680|13678|13674.8|13672.8|13680|13678|13672.8|13670.8|517
1645502400000|2022-02-22 04:00:00|13674.9|13672.9|13688.8|13686.8|13698.3|13696.3|13674.9|13672.9|922
1645502700000|2022-02-22 04:05:00|13688.5|13686.5|13703.7|13701.7|13705.4|13703.4|13686.9|13684.9|547
1645503000000|2022-02-22 04:10:00|13703.5|13701.5|13701.4|13699.4|13706|13704|13695.4|13693.4|403
1645503300000|2022-02-22 04:15:00|13701.7|13699.7|13699.7|13697.7|13707.2|13705.2|13697|13695|513
1645503600000|2022-02-22 04:20:00|13699.4|13697.4|13698.9|13696.9|13703.4|13701.4|13696.5|13694.5|246
1645503900000|2022-02-22 04:25:00|13697.2|13695.2|13708.3|13706.3|13711.9|13709.9|13695.3|13693.3|563
1645504200000|2022-02-22 04:30:00|13708.8|13706.8|13711.8|13709.8|13713.9|13711.9|13705.3|13703.3|417
1645504500000|2022-02-22 04:35:00|13711.7|13709.7|13701.9|13699.9|13712|13710|13700.7|13698.7|380
1645504800000|2022-02-22 04:40:00|13701.8|13699.8|13702.7|13700.7|13707|13705|13697.8|13695.8|372
1645505100000|2022-02-22 04:45:00|13702.8|13700.8|13697.9|13695.9|13706|13704|13695.9|13693.9|338
1645505400000|2022-02-22 04:50:00|13697.8|13695.8|13701.5|13699.5|13705.3|13703.3|13696|13694|226
1645505700000|2022-02-22 04:55:00|13702.2|13700.2|13701.2|13699.2|13705.7|13703.7|13696.9|13694.9|738
1645506000000|2022-02-22 05:00:00|13701.3|13699.3|13711|13709|13720.7|13718.7|13699.8|13697.8|818
1645506300000|2022-02-22 05:05:00|13711.8|13709.8|13715.3|13713.3|13727.8|13725.8|13707.7|13705.7|489
1645506600000|2022-02-22 05:10:00|13715.2|13713.2|13697.4|13695.4|13716.4|13714.4|13696.9|13694.9|434
1645506900000|2022-02-22 05:15:00|13697.8|13695.8|13707.7|13705.7|13708.7|13706.7|13697.5|13695.5|380
1645507200000|2022-02-22 05:20:00|13707.5|13705.5|13715.9|13713.9|13717.7|13715.7|13701.8|13699.8|286
1645507500000|2022-02-22 05:25:00|13715.4|13713.4|13726.2|13724.2|13733.4|13731.4|13713.8|13711.8|809
1645507800000|2022-02-22 05:30:00|13726|13724|13724.4|13722.4|13729.7|13727.7|13720.7|13718.7|362
1645508100000|2022-02-22 05:35:00|13725|13723|13720.3|13718.3|13725.4|13723.4|13716.9|13714.9|327
1645508400000|2022-02-22 05:40:00|13720.4|13718.4|13719.2|13717.2|13722.9|13720.9|13711.8|13709.8|401
1645508700000|2022-02-22 05:45:00|13719.4|13717.4|13707.8|13705.8|13722.2|13720.2|13705.9|13703.9|774
1645509000000|2022-02-22 05:50:00|13707.9|13705.9|13712.4|13710.4|13714|13712|13701.5|13699.5|443
1645509300000|2022-02-22 05:55:00|13712.3|13710.3|13708.9|13706.9|13716.9|13714.9|13706.7|13704.7|247
1645509600000|2022-02-22 06:00:00|13708.4|13706.4|13678.2|13676.2|13708.4|13706.4|13674.7|13672.7|1274
1645509900000|2022-02-22 06:05:00|13678.4|13676.4|13669.4|13667.4|13684.8|13682.8|13664.7|13662.7|1039
1645510200000|2022-02-22 06:10:00|13669.5|13667.5|13691.8|13689.8|13694.7|13692.7|13669.3|13667.3|920
1645510500000|2022-02-22 06:15:00|13691.7|13689.7|13697.7|13695.7|13700.9|13698.9|13691.2|13689.2|450
1645510800000|2022-02-22 06:20:00|13697.5|13695.5|13709|13707|13714.4|13712.4|13696.5|13694.5|686
1645511100000|2022-02-22 06:25:00|13709.4|13707.4|13706.9|13704.9|13712.4|13710.4|13700.2|13698.2|491
1645511400000|2022-02-22 06:30:00|13707.7|13705.7|13726.2|13724.2|13728|13726|13706.8|13704.8|947
1645511700000|2022-02-22 06:35:00|13726|13724|13744.3|13742.3|13758.7|13756.7|13725.4|13723.4|1847
1645512000000|2022-02-22 06:40:00|13744.2|13742.2|13734.9|13732.9|13749.5|13747.5|13734.9|13732.9|677
1645512300000|2022-02-22 06:45:00|13735|13733|13730.9|13728.9|13739.4|13737.4|13728.8|13726.8|736
1645512600000|2022-02-22 06:50:00|13731.2|13729.2|13706.9|13704.9|13731.4|13729.4|13694.7|13692.7|1392
1645512900000|2022-02-22 06:55:00|13707.7|13705.7|13703.4|13701.4|13711.7|13709.7|13683.7|13681.7|1026
1645513200000|2022-02-22 07:00:00|13703.3|13701.3|13703.2|13701.2|13731.3|13729.3|13693.9|13691.9|1735
1645513500000|2022-02-22 07:05:00|13702.7|13700.7|13694.9|13692.9|13708.4|13706.4|13687.8|13685.8|1147
1645513800000|2022-02-22 07:10:00|13694.2|13692.2|13679.8|13677.8|13700.8|13698.8|13678.9|13676.9|1122
1645514100000|2022-02-22 07:15:00|13679.2|13677.2|13664.9|13662.9|13689.5|13687.5|13653|13651|2675
1645514400000|2022-02-22 07:20:00|13664.7|13662.7|13667.2|13665.2|13695.4|13693.4|13664.4|13662.4|1824
1645514700000|2022-02-22 07:25:00|13667.3|13665.3|13665.7|13663.7|13677.3|13675.3|13654.3|13652.3|1179
1645515000000|2022-02-22 07:30:00|13665.5|13663.5|13641.3|13639.3|13673.7|13671.7|13633|13631|2023
1645515300000|2022-02-22 07:35:00|13640.9|13638.9|13646.5|13644.5|13652.2|13650.2|13627.7|13625.7|1551
1645515600000|2022-02-22 07:40:00|13646.7|13644.7|13640.2|13638.2|13658.9|13656.9|13635.5|13633.5|1519
1645515900000|2022-02-22 07:45:00|13640.3|13638.3|13646.2|13644.2|13657.3|13655.3|13638.7|13636.7|1063
1645516200000|2022-02-22 07:50:00|13645.2|13643.2|13665.8|13663.8|13674|13672|13632.9|13630.9|1322
1645516500000|2022-02-22 07:55:00|13665.7|13663.7|13630.4|13628.4|13667|13665|13630.3|13628.3|1491
1645516800000|2022-02-22 08:00:00|13630.3|13628.3|13654.7|13652.7|13660.7|13658.7|13625.4|13623.4|2441
1645517100000|2022-02-22 08:05:00|13654.2|13652.2|13663.8|13661.8|13683.2|13681.2|13651.2|13649.2|2481
1645517400000|2022-02-22 08:10:00|13663.7|13661.7|13704.9|13702.9|13714.9|13712.9|13660.5|13658.5|2597
1645517700000|2022-02-22 08:15:00|13705.2|13703.2|13698.7|13696.7|13716.9|13714.9|13678|13676|2422
1645518000000|2022-02-22 08:20:00|13698.8|13696.8|13702.5|13700.5|13713.7|13711.7|13682.8|13680.8|1874
1645518300000|2022-02-22 08:25:00|13702.4|13700.4|13713.4|13711.4|13728.9|13726.9|13695.9|13693.9|2066
1645518600000|2022-02-22 08:30:00|13714.3|13712.3|13703.7|13701.7|13715.7|13713.7|13693.3|13691.3|1655
1645518900000|2022-02-22 08:35:00|13704.7|13702.7|13714.9|13712.9|13719.7|13717.7|13699.5|13697.5|1380
1645519200000|2022-02-22 08:40:00|13713.9|13711.9|13731.4|13729.4|13742.5|13740.5|13711.2|13709.2|1754
1645519500000|2022-02-22 08:45:00|13731.2|13729.2|13725.3|13723.3|13738.5|13736.5|13710.4|13708.4|1895
1645519800000|2022-02-22 08:50:00|13725.5|13723.5|13726|13724|13745.7|13743.7|13719.9|13717.9|1758
1645520100000|2022-02-22 08:55:00|13726.7|13724.7|13743.4|13741.4|13749.7|13747.7|13719.2|13717.2|1155
1645520400000|2022-02-22 09:00:00|13743.5|13741.5|13721.7|13719.7|13750.7|13748.7|13717.5|13715.5|2038
1645520700000|2022-02-22 09:05:00|13721.5|13719.5|13738.4|13736.4|13738.4|13736.4|13709.3|13707.3|1743
1645521000000|2022-02-22 09:10:00|13738|13736|13728|13726|13742.2|13740.2|13712.3|13710.3|1519
1645521300000|2022-02-22 09:15:00|13728.2|13726.2|13745.5|13743.5|13746.7|13744.7|13712.9|13710.9|1108
1645521600000|2022-02-22 09:20:00|13745.3|13743.3|13728.5|13726.5|13752.2|13750.2|13726.4|13724.4|1557
1645521900000|2022-02-22 09:25:00|13729|13727|13755.9|13753.9|13756.4|13754.4|13728.3|13726.3|1739
1645522200000|2022-02-22 09:30:00|13755|13753|13759.7|13757.7|13776.4|13774.4|13750.8|13748.8|2868
1645522500000|2022-02-22 09:35:00|13759.5|13757.5|13756.9|13754.9|13770.5|13768.5|13752|13750|1057
1645522800000|2022-02-22 09:40:00|13757.2|13755.2|13745.8|13743.8|13760.2|13758.2|13741.5|13739.5|1178
1645523100000|2022-02-22 09:45:00|13746.2|13744.2|13734.7|13732.7|13749.2|13747.2|13733|13731|841
1645523400000|2022-02-22 09:50:00|13734.8|13732.8|13752.2|13750.2|13759|13757|13733|13731|960
1645523700000|2022-02-22 09:55:00|13752|13750|13736.3|13734.3|13758.5|13756.5|13729.8|13727.8|1187
1645524000000|2022-02-22 10:00:00|13736.4|13734.4|13760.4|13758.4|13766|13764|13731.7|13729.7|1061
1645524300000|2022-02-22 10:05:00|13760.3|13758.3|13762.9|13760.9|13767.7|13765.7|13756.2|13754.2|742
1645524600000|2022-02-22 10:10:00|13763|13761|13804.4|13802.4|13807.9|13805.9|13758.7|13756.7|2115
1645524900000|2022-02-22 10:15:00|13803|13801|13822.9|13820.9|13823.2|13821.2|13796.9|13794.9|2240
1645525200000|2022-02-22 10:20:00|13823.2|13821.2|13850.5|13848.5|13857.5|13855.5|13814.7|13812.7|3263
1645525500000|2022-02-22 10:25:00|13850.7|13848.7|13861.5|13859.5|13868.4|13866.4|13845.7|13843.7|3112
1645525800000|2022-02-22 10:30:00|13861.7|13859.7|13862.9|13860.9|13869.9|13867.9|13852.8|13850.8|1779
1645526100000|2022-02-22 10:35:00|13862.7|13860.7|13938.9|13936.9|13939|13937|13857.3|13855.3|4719
1645526400000|2022-02-22 10:40:00|13939|13937|13940.7|13938.7|13977.4|13975.4|13934.4|13932.4|5051
1645526700000|2022-02-22 10:45:00|13940.4|13938.4|13944|13942|13953.3|13951.3|13929.3|13927.3|2500
1645527000000|2022-02-22 10:50:00|13944.7|13942.7|13957.8|13955.8|13976.9|13974.9|13943.9|13941.9|3145
1645527300000|2022-02-22 10:55:00|13957.9|13955.9|13933.2|13931.2|13959.5|13957.5|13931.3|13929.3|2045
1645527600000|2022-02-22 11:00:00|13933.3|13931.3|13942.8|13940.8|13943.7|13941.7|13926.4|13924.4|2309
1645527900000|2022-02-22 11:05:00|13942.3|13940.3|13919.9|13917.9|13942.4|13940.4|13914.7|13912.7|2045
1645528200000|2022-02-22 11:10:00|13920|13918|13922.3|13920.3|13940.3|13938.3|13913.2|13911.2|2258
1645528500000|2022-02-22 11:15:00|13922.4|13920.4|13927.2|13925.2|13934.7|13932.7|13917|13915|1116
1645528800000|2022-02-22 11:20:00|13927.5|13925.5|13920.5|13918.5|13939.5|13937.5|13920.2|13918.2|1068
1645529100000|2022-02-22 11:25:00|13920.7|13918.7|13923.3|13921.3|13929.9|13927.9|13913.3|13911.3|1014
1645529400000|2022-02-22 11:30:00|13923.4|13921.4|13900.9|13898.9|13927.8|13925.8|13896.8|13894.8|1535
1645529700000|2022-02-22 11:35:00|13901|13899|13885|13883|13907.4|13905.4|13882.3|13880.3|1855
1645530000000|2022-02-22 11:40:00|13884.8|13882.8|13898.5|13896.5|13900.7|13898.7|13876|13874|1583
1645530300000|2022-02-22 11:45:00|13898.4|13896.4|13903.7|13901.7|13905.5|13903.5|13897.4|13895.4|1076
1645530600000|2022-02-22 11:50:00|13903|13901|13923.7|13921.7|13938.7|13936.7|13900.3|13898.3|1841
1645530900000|2022-02-22 11:55:00|13924|13922|13919.4|13917.4|13931|13929|13919|13917|894
1645531200000|2022-02-22 12:00:00|13919.3|13917.3|13891.9|13889.9|13920.4|13918.4|13884.2|13882.2|1757
1645531500000|2022-02-22 12:05:00|13893.2|13891.2|13904.9|13902.9|13907.9|13905.9|13891.3|13889.3|1134
1645531800000|2022-02-22 12:10:00|13905|13903|13938.5|13936.5|13939.3|13937.3|13899.7|13897.7|1867
1645532100000|2022-02-22 12:15:00|13938.8|13936.8|13959.9|13957.9|13963.4|13961.4|13937.2|13935.2|2023
1645532400000|2022-02-22 12:20:00|13959.2|13957.2|13949.4|13947.4|13968.4|13966.4|13949.3|13947.3|1586
1645532700000|2022-02-22 12:25:00|13949.5|13947.5|13946|13944|13951.3|13949.3|13942.5|13940.5|1005
1645533000000|2022-02-22 12:30:00|13945.9|13943.9|13947.3|13945.3|13950.9|13948.9|13932.9|13930.9|1370
1645533300000|2022-02-22 12:35:00|13947.2|13945.2|13934.2|13932.2|13947.2|13945.2|13907.7|13905.7|2581
1645533600000|2022-02-22 12:40:00|13934|13932|13944.7|13942.7|13947.4|13945.4|13927.2|13925.2|1675
1645533900000|2022-02-22 12:45:00|13944.5|13942.5|13945.4|13943.4|13963.4|13961.4|13943.3|13941.3|1484
1645534200000|2022-02-22 12:50:00|13945.3|13943.3|13954.8|13952.8|13958.8|13956.8|13944.5|13942.5|1146
1645534500000|2022-02-22 12:55:00|13956|13954|13948.7|13946.7|13959|13957|13944.4|13942.4|1346
1645534800000|2022-02-22 13:00:00|13948.9|13946.9|13937.7|13935.7|13953.3|13951.3|13924.5|13922.5|2175
1645535100000|2022-02-22 13:05:00|13937.4|13935.4|13948|13946|13953.8|13951.8|13931.2|13929.2|1859
1645535400000|2022-02-22 13:10:00|13947.8|13945.8|13924.9|13922.9|13948.2|13946.2|13922.7|13920.7|1639
1645535700000|2022-02-22 13:15:00|13925.3|13923.3|13922.8|13920.8|13929.5|13927.5|13913.8|13911.8|1551
1645536000000|2022-02-22 13:20:00|13922.3|13920.3|13909.8|13907.8|13922.9|13920.9|13901.2|13899.2|1971
1645536300000|2022-02-22 13:25:00|13909.7|13907.7|13905|13903|13920.7|13918.7|13903.3|13901.3|1380
1645536600000|2022-02-22 13:30:00|13905.2|13903.2|13929.9|13927.9|13935|13933|13905.2|13903.2|1902
1645536900000|2022-02-22 13:35:00|13930|13928|13936.9|13934.9|13938|13936|13925.3|13923.3|1215
1645537200000|2022-02-22 13:40:00|13937.2|13935.2|13958|13956|13961.9|13959.9|13936.2|13934.2|2385
1645537500000|2022-02-22 13:45:00|13957.9|13955.9|13952.8|13950.8|13959.8|13957.8|13944.2|13942.2|1551
1645537800000|2022-02-22 13:50:00|13952.7|13950.7|13948.9|13946.9|13960.7|13958.7|13946.7|13944.7|1365
1645538100000|2022-02-22 13:55:00|13948.8|13946.8|13948.5|13946.5|13956.7|13954.7|13944.3|13942.3|1118
1645538400000|2022-02-22 14:00:00|13948.9|13946.9|13942.3|13940.3|13959.8|13957.8|13939.2|13937.2|1755
1645538700000|2022-02-22 14:05:00|13942.2|13940.2|13936.9|13934.9|13944.5|13942.5|13933.5|13931.5|1032
1645539000000|2022-02-22 14:10:00|13936.8|13934.8|13936.3|13934.3|13947.5|13945.5|13933.8|13931.8|1233
1645539300000|2022-02-22 14:15:00|13936.7|13934.7|13935|13933|13941.4|13939.4|13930|13928|992
1645539600000|2022-02-22 14:20:00|13935.2|13933.2|13922.7|13920.7|13935.3|13933.3|13921.5|13919.5|1338
1645539900000|2022-02-22 14:25:00|13923.3|13921.3|13892.3|13890.3|13923.3|13921.3|13886.3|13884.3|4873
1645540200000|2022-02-22 14:30:00|13891.8|13890.8|13900.2|13899.2|13944|13943|13881.3|13880.3|17715
1645540500000|2022-02-22 14:35:00|13899.7|13898.7|13916.2|13915.2|13936.9|13935.9|13873|13872|12864
1645540800000|2022-02-22 14:40:00|13916|13915|13988|13987|13997|13996|13899.7|13898.7|14090
1645541100000|2022-02-22 14:45:00|13988.2|13987.2|14052.4|14051.4|14055.5|14054.5|13982.4|13981.4|13473
1645541400000|2022-02-22 14:50:00|14052.7|14051.7|14087.7|14086.7|14107|14106|14034|14033|18911
1645541700000|2022-02-22 14:55:00|14087|14086|14032|14031|14087.8|14086.8|14031.3|14030.3|9747
1645542000000|2022-02-22 15:00:00|14032.2|14031.2|14024.8|14023.8|14038.9|14037.9|14004.4|14003.4|11129
1645542300000|2022-02-22 15:05:00|14024.9|14023.9|14020|14019|14034.5|14033.5|13984.7|13983.7|10726
1645542600000|2022-02-22 15:10:00|14020.2|14019.2|14053.9|14052.9|14056.4|14055.4|13994.3|13993.3|9179
1645542900000|2022-02-22 15:15:00|14053.7|14052.7|14061.8|14060.8|14069.8|14068.8|14041.3|14040.3|6984
1645543200000|2022-02-22 15:20:00|14061.3|14060.3|14053.4|14052.4|14095.9|14094.9|14051.9|14050.9|9045
1645543500000|2022-02-22 15:25:00|14053|14052|14115.2|14114.2|14118.4|14117.4|14053|14052|8835
1645543800000|2022-02-22 15:30:00|14115.4|14114.4|14059.5|14058.5|14118.9|14117.9|14045.7|14044.7|10309
1645544100000|2022-02-22 15:35:00|14059.4|14058.4|14026.3|14025.3|14063.3|14062.3|14025.5|14024.5|7352
1645544400000|2022-02-22 15:40:00|14026.7|14025.7|14016.8|14015.8|14041|14040|13996.4|13995.4|8175
1645544700000|2022-02-22 15:45:00|14017|14016|14015.4|14014.4|14026.5|14025.5|13994|13993|6311
1645545000000|2022-02-22 15:50:00|14015.8|14014.8|13977.8|13976.8|14017.3|14016.3|13968.2|13967.2|8293
1645545300000|2022-02-22 15:55:00|13977.7|13976.7|13953.9|13952.9|13985.8|13984.8|13946.2|13945.2|8213
1645545600000|2022-02-22 16:00:00|13954.4|13953.4|13952.2|13951.2|13972.4|13971.4|13942.4|13941.4|6465
1645545900000|2022-02-22 16:05:00|13952.3|13951.3|13934.9|13933.9|13967.9|13966.9|13931.8|13930.8|7828
1645546200000|2022-02-22 16:10:00|13935|13934|13929.4|13928.4|13951|13950|13923.9|13922.9|4974
1645546500000|2022-02-22 16:15:00|13929.7|13928.7|13911.2|13910.2|13939.2|13938.2|13901.4|13900.4|6421
1645546800000|2022-02-22 16:20:00|13911.9|13910.9|13909.9|13908.9|13911.9|13910.9|13891.2|13890.2|5632
1645547100000|2022-02-22 16:25:00|13910.2|13909.2|13902.4|13901.4|13946.8|13945.8|13893.5|13892.5|9682
1645547400000|2022-02-22 16:30:00|13902.8|13901.8|13918.9|13917.9|13926.5|13925.5|13894.2|13893.2|5511
1645547700000|2022-02-22 16:35:00|13918.8|13917.8|13901.9|13900.9|13924.3|13923.3|13886.4|13885.4|5493
1645548000000|2022-02-22 16:40:00|13901.8|13900.8|13898.5|13897.5|13915.7|13914.7|13891.4|13890.4|5139
1645548300000|2022-02-22 16:45:00|13899.4|13898.4|13909|13908|13923.2|13922.2|13892.7|13891.7|4311
1645548600000|2022-02-22 16:50:00|13908|13907|13861.8|13860.8|13933.2|13932.2|13856.3|13855.3|8319
1645548900000|2022-02-22 16:55:00|13861.5|13860.5|13879|13878|13882.4|13881.4|13842.3|13841.3|6949
1645549200000|2022-02-22 17:00:00|13878.9|13877.9|13898.5|13897.5|13914.4|13913.4|13875.9|13874.9|5403
1645549500000|2022-02-22 17:05:00|13898.7|13897.7|13902.4|13901.4|13916.4|13915.4|13889.7|13888.7|4708
1645549800000|2022-02-22 17:10:00|13902|13901|13873.5|13872.5|13903.5|13902.5|13868.2|13867.2|4289
1645550100000|2022-02-22 17:15:00|13873.7|13872.7|13853.2|13852.2|13875.7|13874.7|13850|13849|4503
1645550400000|2022-02-22 17:20:00|13853.4|13852.4|13856.5|13855.5|13878.2|13877.2|13850.3|13849.3|3667
1645550700000|2022-02-22 17:25:00|13856.7|13855.7|13862.9|13861.9|13883.4|13882.4|13851.2|13850.2|3460
1645551000000|2022-02-22 17:30:00|13862.8|13861.8|13839.5|13838.5|13875.8|13874.8|13838.2|13837.2|5728
1645551300000|2022-02-22 17:35:00|13839.9|13838.9|13860.2|13859.2|13874.3|13873.3|13839.9|13838.9|4968
1645551600000|2022-02-22 17:40:00|13859.2|13858.2|13851.2|13850.2|13864.7|13863.7|13844.3|13843.3|3300
1645551900000|2022-02-22 17:45:00|13850.7|13849.7|13828.5|13827.5|13857.5|13856.5|13821.7|13820.7|5336
1645552200000|2022-02-22 17:50:00|13828.3|13827.3|13832|13831|13844.7|13843.7|13827.7|13826.7|4423
1645552500000|2022-02-22 17:55:00|13832.1|13831.1|13839.5|13838.5|13849.3|13848.3|13830.5|13829.5|3801
1645552800000|2022-02-22 18:00:00|13839.6|13838.6|13827.2|13826.2|13846.7|13845.7|13813.8|13812.8|5206
1645553100000|2022-02-22 18:05:00|13827.1|13826.1|13841.3|13840.3|13848.3|13847.3|13824.7|13823.7|3998
1645553400000|2022-02-22 18:10:00|13841.5|13840.5|13850.8|13849.8|13864.7|13863.7|13841.3|13840.3|5280
1645553700000|2022-02-22 18:15:00|13850.7|13849.7|13807.5|13806.5|13851.2|13850.2|13796|13795|6813
1645554000000|2022-02-22 18:20:00|13806.8|13805.8|13821.2|13820.2|13826.7|13825.7|13804.6|13803.6|3536
1645554300000|2022-02-22 18:25:00|13821.3|13820.3|13820.6|13819.6|13825|13824|13811.5|13810.5|2362
1645554600000|2022-02-22 18:30:00|13820.5|13819.5|13828|13827|13837.7|13836.7|13809.5|13808.5|4052
1645554900000|2022-02-22 18:35:00|13827.8|13826.8|13811.7|13810.7|13830.2|13829.2|13804.2|13803.2|3353
1645555200000|2022-02-22 18:40:00|13811.6|13810.6|13794.2|13793.2|13824.3|13823.3|13789.3|13788.3|5045
1645555500000|2022-02-22 18:45:00|13794|13793|13783.6|13782.6|13800.2|13799.2|13778.6|13777.6|4322
1645555800000|2022-02-22 18:50:00|13783.7|13782.7|13760|13759|13784.6|13783.6|13759.6|13758.6|4214
1645556100000|2022-02-22 18:55:00|13759.8|13758.8|13771.2|13770.2|13774.5|13773.5|13754.5|13753.5|4404
1645556400000|2022-02-22 19:00:00|13771|13770|13753.3|13752.3|13773.7|13772.7|13752.2|13751.2|4613
1645556700000|2022-02-22 19:05:00|13753.5|13752.5|13731.2|13730.2|13759.8|13758.8|13730.6|13729.6|6039
1645557000000|2022-02-22 19:10:00|13731.3|13730.3|13762.1|13761.1|13767.8|13766.8|13719|13718|7170
1645557300000|2022-02-22 19:15:00|13762|13761|13775|13774|13784.7|13783.7|13755.2|13754.2|5236
1645557600000|2022-02-22 19:20:00|13775.1|13774.1|13762.7|13761.7|13799.7|13798.7|13736.8|13735.8|9374
1645557900000|2022-02-22 19:25:00|13763|13762|13817.1|13816.1|13834.6|13833.6|13762.5|13761.5|16038
1645558200000|2022-02-22 19:30:00|13816.7|13815.7|13832.5|13831.5|13875.8|13874.8|13788.6|13787.6|12820
1645558500000|2022-02-22 19:35:00|13832.3|13831.3|13829.5|13828.5|13865|13864|13825.1|13824.1|7499
1645558800000|2022-02-22 19:40:00|13829.3|13828.3|13796.5|13795.5|13844.5|13843.5|13790.7|13789.7|6733
1645559100000|2022-02-22 19:45:00|13796.2|13795.2|13876.6|13875.6|13880.3|13879.3|13777.5|13776.5|8835
1645559400000|2022-02-22 19:50:00|13877.7|13876.7|13925.1|13924.1|13946.3|13945.3|13877.7|13876.7|11648
1645559700000|2022-02-22 19:55:00|13924.5|13923.5|13933.6|13932.6|13965.3|13964.3|13923.8|13922.8|9569
1645560000000|2022-02-22 20:00:00|13933.8|13932.8|14005|14004|14005.7|14004.7|13928.6|13927.6|10007
1645560300000|2022-02-22 20:05:00|14004.7|14003.7|13971.5|13970.5|14011.5|14010.5|13967.7|13966.7|10304
1645560600000|2022-02-22 20:10:00|13970.8|13969.8|13988|13987|14019.6|14018.6|13970.7|13969.7|8692
1645560900000|2022-02-22 20:15:00|13989.1|13988.1|13969.6|13968.6|14020.6|14019.6|13960.8|13959.8|9471
1645561200000|2022-02-22 20:20:00|13969.3|13968.3|13949.2|13948.2|13991.3|13990.3|13935.5|13934.5|8242
1645561500000|2022-02-22 20:25:00|13949.1|13948.1|13969.7|13968.7|13999.6|13998.6|13942.2|13941.2|8114
1645561800000|2022-02-22 20:30:00|13968.8|13967.8|13950.1|13949.1|13972.3|13971.3|13926.8|13925.8|6762
1645562100000|2022-02-22 20:35:00|13949.6|13948.6|13951|13950|13964.6|13963.6|13925.8|13924.8|5442
1645562400000|2022-02-22 20:40:00|13951.1|13950.1|13908.9|13907.9|13957.6|13956.6|13892.1|13891.1|8423
1645562700000|2022-02-22 20:45:00|13908.8|13907.8|13881.6|13880.6|13908.8|13907.8|13874.8|13873.8|7552
1645563000000|2022-02-22 20:50:00|13876.3|13875.3|13836.4|13835.4|13876.3|13875.3|13817.1|13816.1|14295
1645563300000|2022-02-22 20:55:00|13836.8|13835.8|13871.3|13870.3|13883.8|13882.8|13836.6|13835.6|18011
1645563600000|2022-02-22 21:00:00|13871.8|13869.8|13945.4|13943.4|13945.4|13943.4|13871.5|13869.5|8928
1645563900000|2022-02-22 21:05:00|13945.1|13943.1|13949.6|13947.6|13953.8|13951.8|13924.8|13922.8|3678
1645564200000|2022-02-22 21:10:00|13949.1|13947.1|13945.4|13943.4|13949.9|13947.9|13939.8|13937.8|1362
1645564500000|2022-02-22 21:15:00|13945.5|13943.5|13945.4|13943.4|13950.5|13948.5|13941.4|13939.4|651
1645564800000|2022-02-22 21:20:00|13945.3|13943.3|13934.4|13932.4|13945.3|13943.3|13934.4|13932.4|443
1645565100000|2022-02-22 21:25:00|13934.3|13932.3|13937.5|13935.5|13938.1|13936.1|13930.9|13928.9|514
1645565400000|2022-02-22 21:30:00|13937.1|13935.1|13933|13931|13939.6|13937.6|13927|13925|696
1645565700000|2022-02-22 21:35:00|13932.9|13930.9|13942.1|13940.1|13942.3|13940.3|13932.9|13930.9|736
1645566000000|2022-02-22 21:40:00|13942.6|13940.6|13952.5|13950.5|13954.9|13952.9|13941.1|13939.1|432
1645566300000|2022-02-22 21:45:00|13952|13950|13952.9|13950.9|13955.3|13953.3|13949.6|13947.6|547
1645566600000|2022-02-22 21:50:00|13952.8|13950.8|13931.6|13929.6|13955.5|13953.5|13921.5|13919.5|1328
1645566900000|2022-02-22 21:55:00|13932|13930|13929|13924|13933.1|13931.1|13919.1|13917.1|663
1645567200000|2022-02-22 22:00:00|13929.1|13924.1|13932.8|13927.8|13934.2|13929.2|13927.8|13922.8|0
1645567500000|2022-02-22 22:05:00|13932.2|13927.2|13932.7|13927.7|13935.4|13930.4|13930|13925|0
1645567800000|2022-02-22 22:10:00|13932.6|13927.6|13929.9|13924.9|13932.7|13927.7|13928.6|13923.6|0
1645568100000|2022-02-22 22:15:00|13930|13925|13932.3|13927.3|13932.3|13927.3|13928.1|13923.1|0
1645568400000|2022-02-22 22:20:00|13932.4|13927.4|13931.7|13926.7|13932.4|13927.4|13930.7|13925.7|0
1645568700000|2022-02-22 22:25:00|13931.5|13926.5|13934.9|13929.9|13935.3|13930.3|13931.2|13926.2|0
1645569000000|2022-02-22 22:30:00|13935|13930|13939.2|13934.2|13939.2|13934.2|13932.6|13927.6|0
1645569300000|2022-02-22 22:35:00|13939.3|13934.3|13934.1|13929.1|13941|13936|13934|13929|0
1645569600000|2022-02-22 22:40:00|13934.9|13929.9|13936.9|13931.9|13938.1|13933.1|13934.9|13929.9|0
1645569900000|2022-02-22 22:45:00|13937|13932|13939.4|13934.4|13939.4|13934.4|13936.6|13931.6|0
1645570200000|2022-02-22 22:50:00|13939.3|13934.3|13936.3|13931.3|13939.5|13934.5|13936.1|13931.1|0
1645570500000|2022-02-22 22:55:00|13936.4|13931.4|13934.5|13929.5|13936.5|13931.5|13933.8|13928.8|0
1645570800000|2022-02-22 23:00:00|13931.8|13929.8|13945.9|13943.9|13950.9|13948.9|13924.5|13922.5|1157
1645571100000|2022-02-22 23:05:00|13947.3|13945.3|13945.9|13943.9|13950.1|13948.1|13943.4|13941.4|363
1645571400000|2022-02-22 23:10:00|13946|13944|13945.5|13943.5|13955.1|13953.1|13944.4|13942.4|414
1645571700000|2022-02-22 23:15:00|13945.6|13943.6|13946.9|13944.9|13948.4|13946.4|13938.9|13936.9|315
1645572000000|2022-02-22 23:20:00|13946.8|13944.8|13947|13945|13948|13946|13940.1|13938.1|233
1645572300000|2022-02-22 23:25:00|13946.9|13944.9|13975.9|13973.9|13985|13983|13945.8|13943.8|1076
1645572600000|2022-02-22 23:30:00|13975.6|13973.6|13964.8|13962.8|13978.9|13976.9|13962.3|13960.3|873
1645572900000|2022-02-22 23:35:00|13964.6|13962.6|13962.6|13960.6|13968.3|13966.3|13960.4|13958.4|571
1645573200000|2022-02-22 23:40:00|13962.5|13960.5|13983.1|13981.1|13983.4|13981.4|13962.4|13960.4|571
1645573500000|2022-02-22 23:45:00|13983|13981|13988|13986|13991.6|13989.6|13978.6|13976.6|616
1645573800000|2022-02-22 23:50:00|13987.9|13985.9|13987.9|13985.9|13995.6|13993.6|13986.5|13984.5|561
1645574100000|2022-02-22 23:55:00|13988|13986|13979|13977|13990.8|13988.8|13974.8|13972.8|500
1645574400000|2022-02-23 00:00:00|13979.1|13977.1|13984|13982|13985.9|13983.9|13977.8|13975.8|523
1645574700000|2022-02-23 00:05:00|13984.1|13982.1|13973.4|13971.4|13984.5|13982.5|13972.6|13970.6|497
1645575000000|2022-02-23 00:10:00|13973.5|13971.5|13971.8|13969.8|13974.4|13972.4|13967.3|13965.3|503
1645575300000|2022-02-23 00:15:00|13971.6|13969.6|13971|13969|13979.6|13977.6|13967.3|13965.3|466
1645575600000|2022-02-23 00:20:00|13971.3|13969.3|13969.9|13967.9|13976|13974|13967.6|13965.6|240
1645575900000|2022-02-23 00:25:00|13970|13968|13974.6|13972.6|13978.1|13976.1|13968.3|13966.3|297
1645576200000|2022-02-23 00:30:00|13974.8|13972.8|13979.5|13977.5|13980|13978|13968.9|13966.9|335
1645576500000|2022-02-23 00:35:00|13979.4|13977.4|13967.1|13965.1|13979.4|13977.4|13964.4|13962.4|433
1645576800000|2022-02-23 00:40:00|13967.3|13965.3|13965.5|13963.5|13969.8|13967.8|13965.1|13963.1|287
1645577100000|2022-02-23 00:45:00|13965.8|13963.8|13973|13971|13974.3|13972.3|13965.3|13963.3|306
1645577400000|2022-02-23 00:50:00|13972.9|13970.9|13973.9|13971.9|13974.4|13972.4|13969.9|13967.9|205
1645577700000|2022-02-23 00:55:00|13974.1|13972.1|13982.9|13980.9|13983.9|13981.9|13972.4|13970.4|477
1645578000000|2022-02-23 01:00:00|13982.8|13980.8|13981.3|13979.3|13985.9|13983.9|13972.5|13970.5|544
1645578300000|2022-02-23 01:05:00|13981.4|13979.4|13978.3|13976.3|13983.9|13981.9|13974.3|13972.3|481
1645578600000|2022-02-23 01:10:00|13978.1|13976.1|13980|13978|13980.6|13978.6|13976.3|13974.3|95
1645578900000|2022-02-23 01:15:00|13979.8|13977.8|13977.1|13975.1|13979.9|13977.9|13971.6|13969.6|295
1645579200000|2022-02-23 01:20:00|13977.3|13975.3|13979.8|13977.8|13981.6|13979.6|13975.5|13973.5|117
1645579500000|2022-02-23 01:25:00|13979.9|13977.9|13969.5|13967.5|13980.1|13978.1|13968.6|13966.6|192
1645579800000|2022-02-23 01:30:00|13969.4|13967.4|13936.4|13934.4|13969.8|13967.8|13920.3|13918.3|1870
1645580100000|2022-02-23 01:35:00|13936.5|13934.5|13948.6|13946.6|13949.4|13947.4|13932.3|13930.3|664
1645580400000|2022-02-23 01:40:00|13948.9|13946.9|13938.4|13936.4|13950.1|13948.1|13925.6|13923.6|793
1645580700000|2022-02-23 01:45:00|13938|13936|13927|13925|13938.1|13936.1|13925.1|13923.1|378
1645581000000|2022-02-23 01:50:00|13927.8|13925.8|13929.6|13927.6|13934.3|13932.3|13921.3|13919.3|453
1645581300000|2022-02-23 01:55:00|13930.6|13928.6|13947|13945|13950.5|13948.5|13929.4|13927.4|690
1645581600000|2022-02-23 02:00:00|13947.3|13945.3|13953.9|13951.9|13958.8|13956.8|13944.1|13942.1|692
1645581900000|2022-02-23 02:05:00|13954.1|13952.1|13953.1|13951.1|13957.5|13955.5|13947.1|13945.1|295
1645582200000|2022-02-23 02:10:00|13953.4|13951.4|13953.6|13951.6|13957.9|13955.9|13949|13947|336
1645582500000|2022-02-23 02:15:00|13953.8|13951.8|13950.3|13948.3|13954.1|13952.1|13944.6|13942.6|309
1645582800000|2022-02-23 02:20:00|13950.4|13948.4|13947.3|13945.3|13953.6|13951.6|13945.9|13943.9|211
1645583100000|2022-02-23 02:25:00|13947.4|13945.4|13928.6|13926.6|13949|13947|13925|13923|683
1645583400000|2022-02-23 02:30:00|13928.8|13926.8|13934.6|13932.6|13936.8|13934.8|13927.9|13925.9|322
1645583700000|2022-02-23 02:35:00|13934.8|13932.8|13929.9|13927.9|13937.6|13935.6|13928.9|13926.9|245
1645584000000|2022-02-23 02:40:00|13929.8|13927.8|13940.1|13938.1|13943|13941|13922.1|13920.1|528
1645584300000|2022-02-23 02:45:00|13940|13938|13932.9|13930.9|13940|13938|13928.3|13926.3|279
1645584600000|2022-02-23 02:50:00|13932.4|13930.4|13937|13935|13939.3|13937.3|13932.4|13930.4|167
1645584900000|2022-02-23 02:55:00|13936.9|13934.9|13934.9|13932.9|13940.6|13938.6|13933.6|13931.6|148
1645585200000|2022-02-23 03:00:00|13934.8|13932.8|13937.9|13935.9|13939.3|13937.3|13929.9|13927.9|248
1645585500000|2022-02-23 03:05:00|13938.3|13936.3|13935.1|13933.1|13939.6|13937.6|13932.6|13930.6|185
1645585800000|2022-02-23 03:10:00|13935.3|13933.3|13924.5|13922.5|13936|13934|13919.3|13917.3|426
1645586100000|2022-02-23 03:15:00|13924.4|13922.4|13935.3|13933.3|13939.4|13937.4|13924|13922|313
1645586400000|2022-02-23 03:20:00|13935.5|13933.5|13948.3|13946.3|13949.6|13947.6|13935.5|13933.5|456
1645586700000|2022-02-23 03:25:00|13948.4|13946.4|13952.5|13950.5|13955.3|13953.3|13947.4|13945.4|254
1645587000000|2022-02-23 03:30:00|13952.4|13950.4|13955.9|13953.9|13963.6|13961.6|13952.4|13950.4|425
1645587300000|2022-02-23 03:35:00|13955.8|13953.8|13948|13946|13958.1|13956.1|13946.1|13944.1|267
1645587600000|2022-02-23 03:40:00|13947.9|13945.9|13943.1|13941.1|13950.4|13948.4|13943|13941|233
1645587900000|2022-02-23 03:45:00|13943.3|13941.3|13949|13947|13951.3|13949.3|13942.8|13940.8|182
1645588200000|2022-02-23 03:50:00|13949.1|13947.1|13948.9|13946.9|13950.3|13948.3|13941|13939|190
1645588500000|2022-02-23 03:55:00|13949|13947|13964.5|13962.5|13967|13965|13948.3|13946.3|729
1645588800000|2022-02-23 04:00:00|13964.8|13962.8|13959.6|13957.6|13967.5|13965.5|13959.5|13957.5|310
1645589100000|2022-02-23 04:05:00|13959.8|13957.8|13961.4|13959.4|13963.4|13961.4|13959.5|13957.5|120
1645589400000|2022-02-23 04:10:00|13961.5|13959.5|13968.6|13966.6|13970.9|13968.9|13960.4|13958.4|473
1645589700000|2022-02-23 04:15:00|13969.3|13967.3|13965.6|13963.6|13971.1|13969.1|13964.6|13962.6|305
1645590000000|2022-02-23 04:20:00|13965.9|13963.9|13964.6|13962.6|13968|13966|13960.5|13958.5|444
1645590300000|2022-02-23 04:25:00|13964.8|13962.8|13955.8|13953.8|13965.4|13963.4|13952.3|13950.3|602
1645590600000|2022-02-23 04:30:00|13955.6|13953.6|13963.6|13961.6|13964.6|13962.6|13955.4|13953.4|374
1645590900000|2022-02-23 04:35:00|13963.4|13961.4|13963.8|13961.8|13963.9|13961.9|13959.4|13957.4|144
1645591200000|2022-02-23 04:40:00|13963.9|13961.9|13962.8|13960.8|13964.9|13962.9|13961.1|13959.1|122
1645591500000|2022-02-23 04:45:00|13962.6|13960.6|13972.8|13970.8|13975.6|13973.6|13962.6|13960.6|530
1645591800000|2022-02-23 04:50:00|13972.6|13970.6|13977.1|13975.1|13978.8|13976.8|13972.3|13970.3|403
1645592100000|2022-02-23 04:55:00|13977.3|13975.3|13979.8|13977.8|13981.6|13979.6|13976.1|13974.1|223
1645592400000|2022-02-23 05:00:00|13979.9|13977.9|13979.9|13977.9|13981.5|13979.5|13977.3|13975.3|268
1645592700000|2022-02-23 05:05:00|13980|13978|13980.6|13978.6|13981.9|13979.9|13978.4|13976.4|270
1645593000000|2022-02-23 05:10:00|13980.4|13978.4|13976.6|13974.6|13980.9|13978.9|13975.4|13973.4|226
1645593300000|2022-02-23 05:15:00|13976.8|13974.8|13976|13974|13977.5|13975.5|13974.9|13972.9|92
1645593600000|2022-02-23 05:20:00|13976.3|13974.3|13974.6|13972.6|13977.9|13975.9|13973.5|13971.5|107
1645593900000|2022-02-23 05:25:00|13974.8|13972.8|13977.8|13975.8|13980.3|13978.3|13971.6|13969.6|276
1645594200000|2022-02-23 05:30:00|13977.5|13975.5|13969.4|13967.4|13994.1|13992.1|13966.3|13964.3|1042
1645594500000|2022-02-23 05:35:00|13969.8|13967.8|13963.8|13961.8|13971.1|13969.1|13963.8|13961.8|438
1645594800000|2022-02-23 05:40:00|13963.9|13961.9|13964.3|13962.3|13969.9|13967.9|13962.9|13960.9|272
1645595100000|2022-02-23 05:45:00|13964.4|13962.4|13968.8|13966.8|13970|13968|13960.1|13958.1|231
1645595400000|2022-02-23 05:50:00|13969|13967|13961.9|13959.9|13970.1|13968.1|13961.5|13959.5|264
1645595700000|2022-02-23 05:55:00|13962.1|13960.1|13963.4|13961.4|13966.5|13964.5|13959.6|13957.6|235
1645596000000|2022-02-23 06:00:00|13962.1|13960.1|13968.4|13966.4|13978.6|13976.6|13962.1|13960.1|590
1645596300000|2022-02-23 06:05:00|13968.8|13966.8|13966.5|13964.5|13972.6|13970.6|13965.8|13963.8|275
1645596600000|2022-02-23 06:10:00|13966.6|13964.6|13976.9|13974.9|13982.5|13980.5|13966.3|13964.3|464
1645596900000|2022-02-23 06:15:00|13977|13975|13979.5|13977.5|13983|13981|13975.9|13973.9|284
1645597200000|2022-02-23 06:20:00|13979.6|13977.6|13958.6|13956.6|13979.8|13977.8|13955.4|13953.4|617
1645597500000|2022-02-23 06:25:00|13958.5|13956.5|13962|13960|13963.4|13961.4|13952.6|13950.6|399
1645597800000|2022-02-23 06:30:00|13962.6|13960.6|13954.4|13952.4|13963|13961|13953.8|13951.8|215
1645598100000|2022-02-23 06:35:00|13954.3|13952.3|13962.6|13960.6|13966.3|13964.3|13954|13952|415
1645598400000|2022-02-23 06:40:00|13961.6|13959.6|13958.3|13956.3|13961.9|13959.9|13955.9|13953.9|199
1645598700000|2022-02-23 06:45:00|13958|13956|13969.8|13967.8|13970.8|13968.8|13956.9|13954.9|175
1645599000000|2022-02-23 06:50:00|13969.9|13967.9|13968|13966|13975.9|13973.9|13963.3|13961.3|544
1645599300000|2022-02-23 06:55:00|13967.8|13965.8|13945.8|13943.8|13970.1|13968.1|13943.3|13941.3|746
1645599600000|2022-02-23 07:00:00|13945.9|13943.9|13935|13933|13953.5|13951.5|13931.9|13929.9|758
1645599900000|2022-02-23 07:05:00|13935.6|13933.6|13950.4|13948.4|13951.6|13949.6|13933.4|13931.4|580
1645600200000|2022-02-23 07:10:00|13950.3|13948.3|13950.8|13948.8|13962.9|13960.9|13946.3|13944.3|710
1645600500000|2022-02-23 07:15:00|13950.3|13948.3|13951|13949|13959.4|13957.4|13942|13940|785
1645600800000|2022-02-23 07:20:00|13950.6|13948.6|13951|13949|13952|13950|13943.8|13941.8|260
1645601100000|2022-02-23 07:25:00|13950.6|13948.6|13954.8|13952.8|13965.5|13963.5|13950.6|13948.6|635
1645601400000|2022-02-23 07:30:00|13954.6|13952.6|13968.9|13966.9|13974.5|13972.5|13954|13952|591
1645601700000|2022-02-23 07:35:00|13969.6|13967.6|13978.4|13976.4|13979.9|13977.9|13960.6|13958.6|483
1645602000000|2022-02-23 07:40:00|13978.9|13976.9|13975.3|13973.3|13984.9|13982.9|13971.3|13969.3|598
1645602300000|2022-02-23 07:45:00|13975.1|13973.1|13968.5|13966.5|13976.1|13974.1|13964|13962|524
1645602600000|2022-02-23 07:50:00|13968.3|13966.3|13970|13968|13974.4|13972.4|13961.9|13959.9|360
1645602900000|2022-02-23 07:55:00|13969.9|13967.9|13973.1|13971.1|13975.1|13973.1|13961.8|13959.8|470
1645603200000|2022-02-23 08:00:00|13973.8|13971.8|13979.3|13977.3|13980.5|13978.5|13949.1|13947.1|2382
1645603500000|2022-02-23 08:05:00|13979.5|13977.5|13982.5|13980.5|13984.1|13982.1|13968.8|13966.8|1203
1645603800000|2022-02-23 08:10:00|13982.4|13980.4|14008.1|14006.1|14013.1|14011.1|13981.9|13979.9|2233
1645604100000|2022-02-23 08:15:00|14008.3|14006.3|14002.5|14000.5|14009.3|14007.3|13994.4|13992.4|1055
1645604400000|2022-02-23 08:20:00|14002.4|14000.4|14003.8|14001.8|14007.5|14005.5|13994.6|13992.6|1099
1645604700000|2022-02-23 08:25:00|14003|14001|14004.5|14002.5|14007.3|14005.3|13996.6|13994.6|954
1645605000000|2022-02-23 08:30:00|14004.6|14002.6|14004.5|14002.5|14009.5|14007.5|13986.3|13984.3|1589
1645605300000|2022-02-23 08:35:00|14004.6|14002.6|14013.9|14011.9|14015.4|14013.4|14000.6|13998.6|1167
1645605600000|2022-02-23 08:40:00|14013.8|14011.8|14015.8|14013.8|14019.3|14017.3|14008.8|14006.8|963
1645605900000|2022-02-23 08:45:00|14015.9|14013.9|14019.5|14017.5|14022.9|14020.9|14013.9|14011.9|838
1645606200000|2022-02-23 08:50:00|14019.6|14017.6|14012.5|14010.5|14033.1|14031.1|14011.9|14009.9|1429
1645606500000|2022-02-23 08:55:00|14012.9|14010.9|14021.9|14019.9|14023.3|14021.3|14000|13998|1147
1645606800000|2022-02-23 09:00:00|14024.9|14022.9|14029|14027|14032.4|14030.4|14023|14021|1115
1645607100000|2022-02-23 09:05:00|14029.1|14027.1|14029.3|14027.3|14037.5|14035.5|14026.5|14024.5|1129
1645607400000|2022-02-23 09:10:00|14029.4|14027.4|14051.3|14049.3|14054.8|14052.8|14029.3|14027.3|1341
1645607700000|2022-02-23 09:15:00|14052.8|14050.8|14055.5|14053.5|14059.8|14057.8|14047.9|14045.9|1174
1645608000000|2022-02-23 09:20:00|14055.4|14053.4|14049.6|14047.6|14057.8|14055.8|14045.1|14043.1|752
1645608300000|2022-02-23 09:25:00|14050.4|14048.4|14052.8|14050.8|14056.4|14054.4|14048.9|14046.9|642
1645608600000|2022-02-23 09:30:00|14052.9|14050.9|14063.4|14061.4|14068|14066|14050.4|14048.4|1255
1645608900000|2022-02-23 09:35:00|14063.5|14061.5|14062.4|14060.4|14071.3|14069.3|14059|14057|1237
1645609200000|2022-02-23 09:40:00|14062.5|14060.5|14066.8|14064.8|14074.8|14072.8|14060.4|14058.4|673
1645609500000|2022-02-23 09:45:00|14066.4|14064.4|14068.1|14066.1|14069.5|14067.5|14061.1|14059.1|519
1645609800000|2022-02-23 09:50:00|14068|14066|14051|14049|14069.9|14067.9|14049.4|14047.4|1082
1645610100000|2022-02-23 09:55:00|14051.8|14049.8|14034.3|14032.3|14057.4|14055.4|14031.9|14029.9|1374
1645610400000|2022-02-23 10:00:00|14034.5|14032.5|14043.3|14041.3|14044.5|14042.5|14029.6|14027.6|1042
1645610700000|2022-02-23 10:05:00|14043.1|14041.1|14026.3|14024.3|14046.6|14044.6|14025.1|14023.1|1000
1645611000000|2022-02-23 10:10:00|14026.8|14024.8|14008.4|14006.4|14027.6|14025.6|14007.5|14005.5|1383
1645611300000|2022-02-23 10:15:00|14008.3|14006.3|14022.4|14020.4|14023.1|14021.1|14006|14004|932
1645611600000|2022-02-23 10:20:00|14022.5|14020.5|14030.5|14028.5|14031.3|14029.3|14019.6|14017.6|688
1645611900000|2022-02-23 10:25:00|14030.6|14028.6|14026.5|14024.5|14035.6|14033.6|14025.3|14023.3|581
1645612200000|2022-02-23 10:30:00|14026.6|14024.6|14027.4|14025.4|14032.9|14030.9|14022.6|14020.6|494
1645612500000|2022-02-23 10:35:00|14026.3|14024.3|14027.6|14025.6|14032.1|14030.1|14022.6|14020.6|765
1645612800000|2022-02-23 10:40:00|14027.5|14025.5|14028.1|14026.1|14042.3|14040.3|14027|14025|923
1645613100000|2022-02-23 10:45:00|14027.4|14025.4|13992.1|13990.1|14027.9|14025.9|13989.5|13987.5|1624
1645613400000|2022-02-23 10:50:00|13992.4|13990.4|13998.4|13996.4|14000.1|13998.1|13990|13988|837
1645613700000|2022-02-23 10:55:00|13998.3|13996.3|14010.3|14008.3|14010.8|14008.8|13997.5|13995.5|589
1645614000000|2022-02-23 11:00:00|14010.4|14008.4|14007.9|14005.9|14010.9|14008.9|13999.8|13997.8|725
1645614300000|2022-02-23 11:05:00|14007.8|14005.8|14006.6|14004.6|14014.4|14012.4|13996.6|13994.6|690
1645614600000|2022-02-23 11:10:00|14006.4|14004.4|13996.5|13994.5|14016|14014|13992|13990|776
1645614900000|2022-02-23 11:15:00|13996.6|13994.6|13993.1|13991.1|14004.3|14002.3|13990.6|13988.6|695
1645615200000|2022-02-23 11:20:00|13993|13991|13995.6|13993.6|13999.9|13997.9|13978.8|13976.8|1265
1645615500000|2022-02-23 11:25:00|13995.8|13993.8|14002.1|14000.1|14004.6|14002.6|13993.9|13991.9|664
1645615800000|2022-02-23 11:30:00|14002.3|14000.3|14012.6|14010.6|14014.4|14012.4|14001|13999|843
1645616100000|2022-02-23 11:35:00|14012.8|14010.8|13995|13993|14013.3|14011.3|13991.8|13989.8|899
1645616400000|2022-02-23 11:40:00|13995.1|13993.1|13994.8|13992.8|14002.8|14000.8|13992.9|13990.9|483
1645616700000|2022-02-23 11:45:00|13994.6|13992.6|13982.3|13980.3|13998.1|13996.1|13980.5|13978.5|967
1645617000000|2022-02-23 11:50:00|13982.4|13980.4|13985.6|13983.6|13993|13991|13980.9|13978.9|781
1645617300000|2022-02-23 11:55:00|13985.5|13983.5|13964.9|13962.9|13989|13987|13958.6|13956.6|2387
1645617600000|2022-02-23 12:00:00|13965.9|13963.9|13981.6|13979.6|13984.8|13982.8|13959.4|13957.4|1357
1645617900000|2022-02-23 12:05:00|13983.1|13981.1|13988.9|13986.9|13994.1|13992.1|13983|13981|780
1645618200000|2022-02-23 12:10:00|13988.8|13986.8|14000.9|13998.9|14003.6|14001.6|13982.5|13980.5|797
1645618500000|2022-02-23 12:15:00|14000.6|13998.6|14002.4|14000.4|14008.3|14006.3|14000.3|13998.3|825
1645618800000|2022-02-23 12:20:00|14002.3|14000.3|14011.8|14009.8|14013|14011|13999.9|13997.9|821
1645619100000|2022-02-23 12:25:00|14012|14010|14016.4|14014.4|14018.6|14016.6|14011.5|14009.5|1388
1645619400000|2022-02-23 12:30:00|14016.5|14014.5|14025.1|14023.1|14030.4|14028.4|14014.5|14012.5|1479
1645619700000|2022-02-23 12:35:00|14025|14023|14032.9|14030.9|14036.5|14034.5|14021|14019|888
1645620000000|2022-02-23 12:40:00|14032.8|14030.8|14033.9|14031.9|14037.5|14035.5|14031.8|14029.8|757
1645620300000|2022-02-23 12:45:00|14033.6|14031.6|14020.9|14018.9|14035.9|14033.9|14019.6|14017.6|749
1645620600000|2022-02-23 12:50:00|14021.4|14019.4|14035.6|14033.6|14039.5|14037.5|14020.6|14018.6|827
1645620900000|2022-02-23 12:55:00|14035.8|14033.8|14029.6|14027.6|14038.8|14036.8|14028.8|14026.8|891
1645621200000|2022-02-23 13:00:00|14030.4|14028.4|14027.5|14025.5|14034.1|14032.1|14025.6|14023.6|1406
1645621500000|2022-02-23 13:05:00|14027.4|14025.4|14038.4|14036.4|14039.3|14037.3|14026.4|14024.4|1101
1645621800000|2022-02-23 13:10:00|14038.3|14036.3|14027.9|14025.9|14038.3|14036.3|14024.1|14022.1|951
1645622100000|2022-02-23 13:15:00|14027.8|14025.8|14025|14023|14031.4|14029.4|14024.8|14022.8|1079
1645622400000|2022-02-23 13:20:00|14024.8|14022.8|14011.9|14009.9|14030.8|14028.8|14009.9|14007.9|1300
1645622700000|2022-02-23 13:25:00|14012.4|14010.4|14010|14008|14016.1|14014.1|14004.9|14002.9|901
1645623000000|2022-02-23 13:30:00|14010.1|14008.1|13996.3|13994.3|14013|14011|13995.5|13993.5|1325
1645623300000|2022-02-23 13:35:00|13996.1|13994.1|14004.3|14002.3|14008.9|14006.9|13993.1|13991.1|1289
1645623600000|2022-02-23 13:40:00|14004.1|14002.1|14001.9|13999.9|14006.4|14004.4|13995|13993|819
1645623900000|2022-02-23 13:45:00|14002.5|14000.5|14011.1|14009.1|14013.3|14011.3|14001.9|13999.9|949
1645624200000|2022-02-23 13:50:00|14011|14009|14020.8|14018.8|14022.1|14020.1|14003.8|14001.8|1312
1645624500000|2022-02-23 13:55:00|14020.9|14018.9|14026.9|14024.9|14030.6|14028.6|14018.9|14016.9|1584
1645624800000|2022-02-23 14:00:00|14026.6|14024.6|14023.3|14021.3|14029.8|14027.8|14014.6|14012.6|1502
1645625100000|2022-02-23 14:05:00|14023.4|14021.4|14024.3|14022.3|14026.4|14024.4|14014|14012|710
1645625400000|2022-02-23 14:10:00|14024.1|14022.1|14020.5|14018.5|14027.6|14025.6|14015.9|14013.9|800
1645625700000|2022-02-23 14:15:00|14020.4|14018.4|14014|14012|14032.6|14030.6|14013.6|14011.6|1530
1645626000000|2022-02-23 14:20:00|14014.9|14012.9|14019.1|14017.1|14020.9|14018.9|14003.1|14001.1|1697
1645626300000|2022-02-23 14:25:00|14018.5|14016.5|14001.3|13999.3|14019.3|14017.3|13995.9|13993.9|2255
1645626600000|2022-02-23 14:30:00|14000.8|13999.8|14016|14015|14031.4|14030.4|13982.5|13981.5|15810
1645626900000|2022-02-23 14:35:00|14015.9|14014.9|14022.4|14021.4|14034.5|14033.5|13968|13967|14186
1645627200000|2022-02-23 14:40:00|14022.3|14021.3|13959|13958|14036.6|14035.6|13947.6|13946.6|13375
1645627500000|2022-02-23 14:45:00|13959.3|13958.3|13965.4|13964.4|13986.1|13985.1|13952.9|13951.9|10494
1645627800000|2022-02-23 14:50:00|13963.4|13962.4|13902.3|13901.3|13966.6|13965.6|13899.6|13898.6|13771
1645628100000|2022-02-23 14:55:00|13902.4|13901.4|13909.3|13908.3|13931.5|13930.5|13896.8|13895.8|8502
1645628400000|2022-02-23 15:00:00|13909.4|13908.4|13883.8|13882.8|13910|13909|13849.4|13848.4|14937
1645628700000|2022-02-23 15:05:00|13884.1|13883.1|13847.8|13846.8|13886.6|13885.6|13833.6|13832.6|9233
1645629000000|2022-02-23 15:10:00|13847.9|13846.9|13890.8|13889.8|13896.1|13895.1|13844.5|13843.5|8423
1645629300000|2022-02-23 15:15:00|13891.3|13890.3|13855.6|13854.6|13892.4|13891.4|13841.9|13840.9|9090
1645629600000|2022-02-23 15:20:00|13855.9|13854.9|13843.4|13842.4|13887.5|13886.5|13834.5|13833.5|8210
1645629900000|2022-02-23 15:25:00|13843.6|13842.6|13814.6|13813.6|13849.3|13848.3|13805|13804|9989
1645630200000|2022-02-23 15:30:00|13814.4|13813.4|13820.1|13819.1|13835.5|13834.5|13795.8|13794.8|8011
1645630500000|2022-02-23 15:35:00|13821.6|13820.6|13827.4|13826.4|13852|13851|13819.3|13818.3|7816
1645630800000|2022-02-23 15:40:00|13828.4|13827.4|13791.6|13790.6|13832.4|13831.4|13783.4|13782.4|7833
1645631100000|2022-02-23 15:45:00|13791.5|13790.5|13782|13781|13812.4|13811.4|13779.6|13778.6|6910
1645631400000|2022-02-23 15:50:00|13782.3|13781.3|13784|13783|13803.9|13802.9|13777|13776|5625
1645631700000|2022-02-23 15:55:00|13783.5|13782.5|13789.6|13788.6|13807.9|13806.9|13762.9|13761.9|8982
1645632000000|2022-02-23 16:00:00|13789.4|13788.4|13763.4|13762.4|13799.6|13798.6|13751.8|13750.8|8592
1645632300000|2022-02-23 16:05:00|13763|13762|13751.5|13750.5|13770.8|13769.8|13738|13737|8469
1645632600000|2022-02-23 16:10:00|13751.4|13750.4|13755.6|13754.6|13764.5|13763.5|13743.5|13742.5|5978
1645632900000|2022-02-23 16:15:00|13755.5|13754.5|13744|13743|13755.5|13754.5|13725|13724|7528
1645633200000|2022-02-23 16:20:00|13743.8|13742.8|13745.8|13744.8|13757.8|13756.8|13737.1|13736.1|5450
1645633500000|2022-02-23 16:25:00|13745.9|13744.9|13747.5|13746.5|13765.6|13764.6|13741.3|13740.3|4649
1645633800000|2022-02-23 16:30:00|13747.4|13746.4|13768.8|13767.8|13787|13786|13728.5|13727.5|8364
1645634100000|2022-02-23 16:35:00|13768.5|13767.5|13784|13783|13802.6|13801.6|13757.9|13756.9|6966
1645634400000|2022-02-23 16:40:00|13783.8|13782.8|13768.1|13767.1|13799|13798|13761.9|13760.9|5759
1645634700000|2022-02-23 16:45:00|13768.3|13767.3|13786.3|13785.3|13787.8|13786.8|13754.3|13753.3|5606
1645635000000|2022-02-23 16:50:00|13785.9|13784.9|13816.5|13815.5|13821.8|13820.8|13773.5|13772.5|6355
1645635300000|2022-02-23 16:55:00|13816.6|13815.6|13821.1|13820.1|13840.5|13839.5|13815.6|13814.6|7093
1645635600000|2022-02-23 17:00:00|13821.8|13820.8|13813.8|13812.8|13829|13828|13805|13804|5577
1645635900000|2022-02-23 17:05:00|13813.6|13812.6|13831.3|13830.3|13832.9|13831.9|13803|13802|3753
1645636200000|2022-02-23 17:10:00|13831|13830|13816.5|13815.5|13843.4|13842.4|13811.5|13810.5|4508
1645636500000|2022-02-23 17:15:00|13816.6|13815.6|13852.8|13851.8|13855|13854|13815|13814|4477
1645636800000|2022-02-23 17:20:00|13852.6|13851.6|13863|13862|13869.5|13868.5|13844.8|13843.8|4739
1645637100000|2022-02-23 17:25:00|13862.9|13861.9|13864|13863|13874|13873|13852|13851|3968
1645637400000|2022-02-23 17:30:00|13864.1|13863.1|13832.1|13831.1|13870.5|13869.5|13831.9|13830.9|3996
1645637700000|2022-02-23 17:35:00|13832.4|13831.4|13816.4|13815.4|13835.8|13834.8|13809.5|13808.5|4271
1645638000000|2022-02-23 17:40:00|13815.1|13814.1|13822.4|13821.4|13826.7|13825.7|13809.2|13808.2|2523
1645638300000|2022-02-23 17:45:00|13822.5|13821.5|13808.2|13807.2|13835.1|13834.1|13806.1|13805.1|3998
1645638600000|2022-02-23 17:50:00|13808.4|13807.4|13773.7|13772.7|13812|13811|13769.5|13768.5|6167
1645638900000|2022-02-23 17:55:00|13773.2|13772.2|13773.4|13772.4|13779.5|13778.5|13761|13760|3895
1645639200000|2022-02-23 18:00:00|13773.1|13772.1|13761.1|13760.1|13774|13773|13755.5|13754.5|3590
1645639500000|2022-02-23 18:05:00|13761.2|13760.2|13748.7|13747.7|13767.2|13766.2|13737|13736|5039
1645639800000|2022-02-23 18:10:00|13748.9|13747.9|13696.2|13695.2|13753.7|13752.7|13695|13694|8565
1645640100000|2022-02-23 18:15:00|13697|13696|13704.6|13703.6|13712.4|13711.4|13683.6|13682.6|7396
1645640400000|2022-02-23 18:20:00|13704.5|13703.5|13699.4|13698.4|13715.7|13714.7|13689.7|13688.7|4947
1645640700000|2022-02-23 18:25:00|13699.5|13698.5|13682.4|13681.4|13711.6|13710.6|13674.2|13673.2|5529
1645641000000|2022-02-23 18:30:00|13682.5|13681.5|13665.1|13664.1|13692.9|13691.9|13662.5|13661.5|5993
1645641300000|2022-02-23 18:35:00|13665|13664|13704.2|13703.2|13707.4|13706.4|13661.1|13660.1|5961
1645641600000|2022-02-23 18:40:00|13703.7|13702.7|13702.2|13701.2|13713|13712|13692.2|13691.2|3614
1645641900000|2022-02-23 18:45:00|13702.1|13701.1|13723.4|13722.4|13733|13732|13697.7|13696.7|5858
1645642200000|2022-02-23 18:50:00|13723.5|13722.5|13681.7|13680.7|13727.6|13726.6|13671.7|13670.7|5662
1645642500000|2022-02-23 18:55:00|13682|13681|13691.9|13690.9|13700.4|13699.4|13673.7|13672.7|3515
1645642800000|2022-02-23 19:00:00|13691.7|13690.7|13675.6|13674.6|13715.4|13714.4|13665.6|13664.6|6200
1645643100000|2022-02-23 19:05:00|13675.7|13674.7|13690.9|13689.9|13704.5|13703.5|13669.9|13668.9|4139
1645643400000|2022-02-23 19:10:00|13690.7|13689.7|13685.1|13684.1|13712.2|13711.2|13680.2|13679.2|4061
1645643700000|2022-02-23 19:15:00|13685.6|13684.6|13681|13680|13704.6|13703.6|13664.2|13663.2|5604
1645644000000|2022-02-23 19:20:00|13679.5|13678.5|13632.9|13631.9|13688.5|13687.5|13627.6|13626.6|8808
1645644300000|2022-02-23 19:25:00|13632.7|13631.7|13628.2|13627.2|13639.4|13638.4|13619|13618|5640
1645644600000|2022-02-23 19:30:00|13628.1|13627.1|13615.6|13614.6|13641.1|13640.1|13610.7|13609.7|5686
1645644900000|2022-02-23 19:35:00|13616.2|13615.2|13617.7|13616.7|13631.2|13630.2|13615.2|13614.2|4301
1645645200000|2022-02-23 19:40:00|13617.5|13616.5|13582|13581|13619.5|13618.5|13577.5|13576.5|8807
1645645500000|2022-02-23 19:45:00|13582.1|13581.1|13602.6|13601.6|13620|13619|13578.1|13577.1|7195
1645645800000|2022-02-23 19:50:00|13602.5|13601.5|13592.5|13591.5|13615.7|13614.7|13591.4|13590.4|5243
1645646100000|2022-02-23 19:55:00|13592.7|13591.7|13598|13597|13613.2|13612.2|13581.7|13580.7|5034
1645646400000|2022-02-23 20:00:00|13598.1|13597.1|13564.2|13563.2|13607|13606|13560.1|13559.1|6890
1645646700000|2022-02-23 20:05:00|13563.7|13562.7|13553.7|13552.7|13579.7|13578.7|13544.5|13543.5|6418
1645647000000|2022-02-23 20:10:00|13553.9|13552.9|13554.4|13553.4|13561.5|13560.5|13533.7|13532.7|6448
1645647300000|2022-02-23 20:15:00|13554|13553|13548.9|13547.9|13580.7|13579.7|13543.9|13542.9|7555
1645647600000|2022-02-23 20:20:00|13549.1|13548.1|13553.7|13552.7|13559.1|13558.1|13534.8|13533.8|5597
1645647900000|2022-02-23 20:25:00|13553.9|13552.9|13588.8|13587.8|13598.1|13597.1|13549.4|13548.4|7747
1645648200000|2022-02-23 20:30:00|13588.9|13587.9|13578.7|13577.7|13601.9|13600.9|13561.4|13560.4|7896
1645648500000|2022-02-23 20:35:00|13578.6|13577.6|13545.8|13544.8|13592.4|13591.4|13545.4|13544.4|6517
1645648800000|2022-02-23 20:40:00|13545.4|13544.4|13541.4|13540.4|13564.7|13563.7|13540.3|13539.3|6777
1645649100000|2022-02-23 20:45:00|13540.7|13539.7|13522.3|13521.3|13561.4|13560.4|13520.8|13519.8|8873
1645649400000|2022-02-23 20:50:00|13522.2|13521.2|13517.7|13516.7|13546.7|13545.7|13506.7|13505.7|12501
1645649700000|2022-02-23 20:55:00|13517.9|13516.9|13516.6|13515.6|13535.1|13534.1|13504.2|13503.2|18051
1645650000000|2022-02-23 21:00:00|13514.4|13513.4|13539.2|13537.2|13539.2|13537.2|13514.4|13512.7|8032
1645650300000|2022-02-23 21:05:00|13539.1|13537.1|13533.2|13531.2|13546.6|13544.6|13531.4|13529.4|2806
1645650600000|2022-02-23 21:10:00|13533.1|13531.1|13536|13534|13545.1|13543.1|13525.1|13523.1|2694
1645650900000|2022-02-23 21:15:00|13536.1|13534.1|13531|13529|13537.5|13535.5|13530.1|13528.1|680
1645651200000|2022-02-23 21:20:00|13530.9|13528.9|13532.2|13530.2|13532.7|13530.7|13526.2|13524.2|529
1645651500000|2022-02-23 21:25:00|13532.4|13530.4|13525.4|13523.4|13535.2|13533.2|13522|13520|639
1645651800000|2022-02-23 21:30:00|13525.5|13523.5|13514.5|13512.5|13526.5|13524.5|13514.4|13512.4|402
1645652100000|2022-02-23 21:35:00|13514.4|13512.4|13518.5|13516.5|13524.1|13522.1|13502.4|13500.4|1124
1645652400000|2022-02-23 21:40:00|13518.6|13516.6|13494.2|13492.2|13519|13517|13479.6|13477.6|2252
1645652700000|2022-02-23 21:45:00|13494.4|13492.4|13502|13500|13507.1|13505.1|13492.1|13490.1|874
1645653000000|2022-02-23 21:50:00|13502.5|13500.5|13499.6|13497.6|13504|13502|13490.9|13488.9|649
1645653300000|2022-02-23 21:55:00|13499.5|13497.5|13494.8|13489.8|13499.7|13497.7|13484.5|13482.5|786
1645653600000|2022-02-23 22:00:00|13493.5|13488.5|13496.4|13491.4|13497.6|13492.6|13492.9|13487.9|0
1645653900000|2022-02-23 22:05:00|13496.3|13491.3|13496.5|13491.5|13497.1|13492.1|13495.4|13490.4|0
1645654200000|2022-02-23 22:10:00|13496.4|13491.4|13496.2|13491.2|13497.6|13492.6|13495.1|13490.1|0
1645654500000|2022-02-23 22:15:00|13496|13491|13492.4|13487.4|13496|13491|13491.6|13486.6|0
1645654800000|2022-02-23 22:20:00|13491.6|13486.6|13489.6|13484.6|13494.7|13489.7|13488.1|13483.1|0
1645655100000|2022-02-23 22:25:00|13489.4|13484.4|13482.6|13477.6|13489.4|13484.4|13482.4|13477.4|0
1645655400000|2022-02-23 22:30:00|13482.5|13477.5|13475.7|13470.7|13484.9|13479.9|13475.2|13470.2|0
1645655700000|2022-02-23 22:35:00|13475.2|13470.2|13474.3|13469.3|13477.7|13472.7|13473.9|13468.9|0
1645656000000|2022-02-23 22:40:00|13474.4|13469.4|13476.4|13471.4|13476.5|13471.5|13474.2|13469.2|0
1645656300000|2022-02-23 22:45:00|13476.8|13471.8|13486.1|13481.1|13487.8|13482.8|13476.4|13471.4|0
1645656600000|2022-02-23 22:50:00|13485.5|13480.5|13486.7|13481.7|13488.2|13483.2|13485.3|13480.3|0
1645656900000|2022-02-23 22:55:00|13486.9|13481.9|13493.6|13488.6|13493.8|13488.8|13486.9|13481.9|0
1645657200000|2022-02-23 23:00:00|13487.7|13485.7|13498.1|13496.1|13522.9|13520.9|13487.7|13485.7|1537
1645657500000|2022-02-23 23:05:00|13498.2|13496.2|13485.5|13483.5|13503.2|13501.2|13479|13477|1269
1645657800000|2022-02-23 23:10:00|13485.7|13483.7|13486.7|13484.7|13493.1|13491.1|13474.4|13472.4|1084
1645658100000|2022-02-23 23:15:00|13486.4|13484.4|13469.2|13467.2|13492|13490|13465.4|13463.4|727
1645658400000|2022-02-23 23:20:00|13469.9|13467.9|13467.9|13465.9|13474.6|13472.6|13465.6|13463.6|859
1645658700000|2022-02-23 23:25:00|13468|13466|13488.1|13486.1|13497.2|13495.2|13467.7|13465.7|987
1645659000000|2022-02-23 23:30:00|13488.2|13486.2|13498.2|13496.2|13500.1|13498.1|13486.9|13484.9|676
1645659300000|2022-02-23 23:35:00|13498.1|13496.1|13499.4|13497.4|13500.6|13498.6|13494.2|13492.2|606
1645659600000|2022-02-23 23:40:00|13499.2|13497.2|13518.6|13516.6|13525.1|13523.1|13497|13495|1244
1645659900000|2022-02-23 23:45:00|13518|13516|13510|13508|13521.6|13519.6|13509.1|13507.1|615
1645660200000|2022-02-23 23:50:00|13510.1|13508.1|13516|13514|13516.6|13514.6|13506.6|13504.6|518
1645660500000|2022-02-23 23:55:00|13516.1|13514.1|13507.7|13505.7|13520.9|13518.9|13502.9|13500.9|754
1645660800000|2022-02-24 00:00:00|13507.6|13505.6|13499.5|13497.5|13522.6|13520.6|13492.6|13490.6|1402
1645661100000|2022-02-24 00:05:00|13499.6|13497.6|13486|13484|13506.7|13504.7|13476.6|13474.6|1226
1645661400000|2022-02-24 00:10:00|13486.1|13484.1|13503.1|13501.1|13515.4|13513.4|13482.6|13480.6|1115
1645661700000|2022-02-24 00:15:00|13502|13500|13489.6|13487.6|13502.4|13500.4|13478.7|13476.7|1469
1645662000000|2022-02-24 00:20:00|13489.5|13487.5|13490.2|13488.2|13494|13492|13479.5|13477.5|584
1645662300000|2022-02-24 00:25:00|13490.4|13488.4|13460.6|13458.6|13495.7|13493.7|13434.2|13432.2|2974
1645662600000|2022-02-24 00:30:00|13460.7|13458.7|13435.2|13433.2|13465|13463|13428.2|13426.2|2670
1645662900000|2022-02-24 00:35:00|13435.1|13433.1|13440.1|13438.1|13458.9|13456.9|13418.7|13416.7|2968
1645663200000|2022-02-24 00:40:00|13440.6|13438.6|13437.4|13435.4|13452.9|13450.9|13431.5|13429.5|1062
1645663500000|2022-02-24 00:45:00|13437.1|13435.1|13437.1|13435.1|13441|13439|13428|13426|794
1645663800000|2022-02-24 00:50:00|13437|13435|13412.9|13410.9|13441|13439|13412.7|13410.7|933
1645664100000|2022-02-24 00:55:00|13414.1|13412.1|13392.7|13390.7|13425.5|13423.5|13388.4|13386.4|2727
1645664400000|2022-02-24 01:00:00|13393.9|13391.9|13389.2|13387.2|13415.7|13413.7|13384.5|13382.5|2250
1645664700000|2022-02-24 01:05:00|13389.1|13387.1|13406.1|13404.1|13409.4|13407.4|13388|13386|1141
1645665000000|2022-02-24 01:10:00|13406.6|13404.6|13409|13407|13430|13428|13404|13402|1307
1645665300000|2022-02-24 01:15:00|13409.4|13407.4|13381.1|13379.1|13414.2|13412.2|13371.7|13369.7|2137
1645665600000|2022-02-24 01:20:00|13381|13379|13373.1|13371.1|13387.9|13385.9|13366.6|13364.6|1615
1645665900000|2022-02-24 01:25:00|13372.2|13370.2|13375.1|13373.1|13384|13382|13369.9|13367.9|729
1645666200000|2022-02-24 01:30:00|13375.6|13373.6|13401.9|13399.9|13416.6|13414.6|13369.5|13367.5|2160
1645666500000|2022-02-24 01:35:00|13401.7|13399.7|13404.9|13402.9|13410.5|13408.5|13392.7|13390.7|871
1645666800000|2022-02-24 01:40:00|13404.1|13402.1|13404.2|13402.2|13425|13423|13399.1|13397.1|1046
1645667100000|2022-02-24 01:45:00|13404.4|13402.4|13421.2|13419.2|13433.5|13431.5|13401.1|13399.1|1168
1645667400000|2022-02-24 01:50:00|13421.1|13419.1|13447.2|13445.2|13473.7|13471.7|13420.6|13418.6|2225
1645667700000|2022-02-24 01:55:00|13447.5|13445.5|13439.2|13437.2|13451.2|13449.2|13423.1|13421.1|1360
1645668000000|2022-02-24 02:00:00|13439.1|13437.1|13423.2|13421.2|13451.9|13449.9|13422.5|13420.5|1040
1645668300000|2022-02-24 02:05:00|13423.1|13421.1|13416.5|13414.5|13430.5|13428.5|13401.9|13399.9|1533
1645668600000|2022-02-24 02:10:00|13416.6|13414.6|13422.1|13420.1|13435.2|13433.2|13410.9|13408.9|838
1645668900000|2022-02-24 02:15:00|13421.7|13419.7|13430.2|13428.2|13444.7|13442.7|13421.4|13419.4|1363
1645669200000|2022-02-24 02:20:00|13431.2|13429.2|13419|13417|13431.5|13429.5|13413.2|13411.2|1250
1645669500000|2022-02-24 02:25:00|13418.9|13416.9|13376.7|13374.7|13421.9|13419.9|13372.9|13370.9|2822
1645669800000|2022-02-24 02:30:00|13378|13376|13402|13400|13405.9|13403.9|13369.7|13367.7|1592
1645670100000|2022-02-24 02:35:00|13402.5|13400.5|13412.5|13410.5|13417.2|13415.2|13395.2|13393.2|777
1645670400000|2022-02-24 02:40:00|13412.6|13410.6|13403.9|13401.9|13413.7|13411.7|13394.9|13392.9|716
1645670700000|2022-02-24 02:45:00|13404|13402|13394.1|13392.1|13424.7|13422.7|13388.4|13386.4|1889
1645671000000|2022-02-24 02:50:00|13394.2|13392.2|13366.6|13364.6|13398.1|13396.1|13350.5|13348.5|3845
1645671300000|2022-02-24 02:55:00|13366.7|13364.7|13338.1|13336.1|13385.1|13383.1|13329|13327|4129
1645671600000|2022-02-24 03:00:00|13338|13336|13318.9|13316.9|13349.1|13347.1|13310|13308|2931
1645671900000|2022-02-24 03:05:00|13319|13317|13223|13221|13323.1|13321.1|13211.7|13209.7|6580
1645672200000|2022-02-24 03:10:00|13224.4|13222.4|13250.2|13248.2|13278.7|13276.7|13215.1|13213.1|4811
1645672500000|2022-02-24 03:15:00|13250.5|13248.5|13257.9|13255.9|13277.2|13275.2|13237.4|13235.4|2665
1645672800000|2022-02-24 03:20:00|13257.7|13255.7|13218.9|13216.9|13269.2|13267.2|13216.5|13214.5|2858
1645673100000|2022-02-24 03:25:00|13217.9|13215.9|13215.7|13213.7|13231.7|13229.7|13199.4|13197.4|3037
1645673400000|2022-02-24 03:30:00|13215.9|13213.9|13151.2|13149.2|13216.5|13214.5|13141.9|13139.9|4774
1645673700000|2022-02-24 03:35:00|13151.1|13149.1|13124.4|13122.4|13164.6|13162.6|13124.2|13122.2|4525
1645674000000|2022-02-24 03:40:00|13125.7|13123.7|13165.5|13163.5|13174.4|13172.4|13113.5|13111.5|4801
1645674300000|2022-02-24 03:45:00|13165.6|13163.6|13195.9|13193.9|13206.1|13204.1|13158.9|13156.9|3772
1645674600000|2022-02-24 03:50:00|13196.5|13194.5|13180.9|13178.9|13208.1|13206.1|13169.5|13167.5|2365
1645674900000|2022-02-24 03:55:00|13181.1|13179.1|13134.6|13132.6|13181.4|13179.4|13125.7|13123.7|3510
1645675200000|2022-02-24 04:00:00|13134.5|13132.5|13159.4|13157.4|13162.5|13160.5|13123.7|13121.7|2432
1645675500000|2022-02-24 04:05:00|13160.1|13158.1|13168.6|13166.6|13175.5|13173.5|13140.7|13138.7|2073
1645675800000|2022-02-24 04:10:00|13168.7|13166.7|13139.4|13137.4|13168.7|13166.7|13128.5|13126.5|2159
1645676100000|2022-02-24 04:15:00|13139.2|13137.2|13133.5|13131.5|13147.5|13145.5|13122|13120|2561
1645676400000|2022-02-24 04:20:00|13133.6|13131.6|13155.5|13153.5|13169.7|13167.7|13130.6|13128.6|2262
1645676700000|2022-02-24 04:25:00|13156.5|13154.5|13143.5|13141.5|13165.9|13163.9|13136.4|13134.4|1639
1645677000000|2022-02-24 04:30:00|13143.6|13141.6|13163.2|13161.2|13181.9|13179.9|13135.7|13133.7|2425
1645677300000|2022-02-24 04:35:00|13163.6|13161.6|13155.4|13153.4|13172.5|13170.5|13148.5|13146.5|1588
1645677600000|2022-02-24 04:40:00|13155.1|13153.1|13168.1|13166.1|13174|13172|13141|13139|2458
1645677900000|2022-02-24 04:45:00|13167.9|13165.9|13196|13194|13198.5|13196.5|13162.2|13160.2|1850
1645678200000|2022-02-24 04:50:00|13195.9|13193.9|13200.2|13198.2|13217|13215|13189.1|13187.1|2035
1645678500000|2022-02-24 04:55:00|13200.4|13198.4|13201.4|13199.4|13216.5|13214.5|13198.2|13196.2|1368
1645678800000|2022-02-24 05:00:00|13201.5|13199.5|13191.7|13189.7|13209|13207|13187.9|13185.9|1930
1645679100000|2022-02-24 05:05:00|13191.9|13189.9|13165.1|13163.1|13208.1|13206.1|13163.1|13161.1|3037
1645679400000|2022-02-24 05:10:00|13165.2|13163.2|13196.9|13194.9|13203.7|13201.7|13163.2|13161.2|2008
1645679700000|2022-02-24 05:15:00|13197.1|13195.1|13189.4|13187.4|13199.9|13197.9|13174.7|13172.7|1520
1645680000000|2022-02-24 05:20:00|13189.5|13187.5|13192.7|13190.7|13204.2|13202.2|13185.4|13183.4|1654
1645680300000|2022-02-24 05:25:00|13193.4|13191.4|13194.2|13192.2|13213.9|13211.9|13192.6|13190.6|2034
1645680600000|2022-02-24 05:30:00|13194.1|13192.1|13166.2|13164.2|13198.4|13196.4|13160.9|13158.9|2398
1645680900000|2022-02-24 05:35:00|13167.6|13165.6|13141.2|13139.2|13174.7|13172.7|13141.2|13139.2|2049
1645681200000|2022-02-24 05:40:00|13141.9|13139.9|13168.5|13166.5|13170.9|13168.9|13141.9|13139.9|1317
1645681500000|2022-02-24 05:45:00|13168.6|13166.6|13158.7|13156.7|13180.9|13178.9|13154.2|13152.2|1095
1645681800000|2022-02-24 05:50:00|13159|13157|13190.2|13188.2|13196.2|13194.2|13152.2|13150.2|1298
1645682100000|2022-02-24 05:55:00|13190.4|13188.4|13175|13173|13197.2|13195.2|13172.7|13170.7|1278
1645682400000|2022-02-24 06:00:00|13175.1|13173.1|13200.7|13198.7|13205.5|13203.5|13171.6|13169.6|1800
1645682700000|2022-02-24 06:05:00|13201.2|13199.2|13213.7|13211.7|13216.1|13214.1|13190.4|13188.4|1292
1645683000000|2022-02-24 06:10:00|13213.6|13211.6|13193|13191|13214.2|13212.2|13184.2|13182.2|1175
1645683300000|2022-02-24 06:15:00|13193.6|13191.6|13203.1|13201.1|13232|13230|13176.4|13174.4|2272
1645683600000|2022-02-24 06:20:00|13202.9|13200.9|13188.7|13186.7|13204.2|13202.2|13178.5|13176.5|1064
1645683900000|2022-02-24 06:25:00|13188.1|13186.1|13159.4|13157.4|13197.7|13195.7|13154.1|13152.1|1618
1645684200000|2022-02-24 06:30:00|13159.2|13157.2|13162.2|13160.2|13182.6|13180.6|13155.6|13153.6|1205
1645684500000|2022-02-24 06:35:00|13162.1|13160.1|13164.9|13162.9|13175.5|13173.5|13156.9|13154.9|979
1645684800000|2022-02-24 06:40:00|13164.7|13162.7|13177.2|13175.2|13180.7|13178.7|13158.6|13156.6|917
1645685100000|2022-02-24 06:45:00|13177.4|13175.4|13140.9|13138.9|13178.1|13176.1|13140.4|13138.4|1175
1645685400000|2022-02-24 06:50:00|13140.7|13138.7|13141|13139|13149.4|13147.4|13121.6|13119.6|2228
1645685700000|2022-02-24 06:55:00|13141.1|13139.1|13144.6|13142.6|13164.4|13162.4|13135.6|13133.6|1178
1645686000000|2022-02-24 07:00:00|13144.5|13142.5|13131.6|13129.6|13173|13171|13130.2|13128.2|1967
1645686300000|2022-02-24 07:05:00|13131.7|13129.7|13119.4|13117.4|13133.7|13131.7|13078.4|13076.4|4590
1645686600000|2022-02-24 07:10:00|13119.2|13117.2|13096|13094|13119.2|13117.2|13079.1|13077.1|2422
1645686900000|2022-02-24 07:15:00|13096.2|13094.2|13069|13067|13101.6|13099.6|13057.9|13055.9|3381
1645687200000|2022-02-24 07:20:00|13069.5|13067.5|13061.1|13059.1|13077.9|13075.9|13057.6|13055.6|2293
1645687500000|2022-02-24 07:25:00|13061.2|13059.2|13042.1|13040.1|13063|13061|13033.6|13031.6|3107
1645687800000|2022-02-24 07:30:00|13041.7|13039.7|13066.7|13064.7|13077.9|13075.9|13038.2|13036.2|2249
1645688100000|2022-02-24 07:35:00|13067.1|13065.1|13079.6|13077.6|13091.4|13089.4|13054.2|13052.2|1931
1645688400000|2022-02-24 07:40:00|13079.5|13077.5|13109.1|13107.1|13112.6|13110.6|13069.7|13067.7|2418
1645688700000|2022-02-24 07:45:00|13108|13106|13105.5|13103.5|13134|13132|13090.1|13088.1|2269
1645689000000|2022-02-24 07:50:00|13105.4|13103.4|13097.4|13095.4|13119.2|13117.2|13088.6|13086.6|1641
1645689300000|2022-02-24 07:55:00|13097.2|13095.2|13098.9|13096.9|13125.4|13123.4|13094.2|13092.2|1936
1645689600000|2022-02-24 08:00:00|13101.4|13099.4|13139.4|13137.4|13149.2|13147.2|13085.5|13083.5|4240
1645689900000|2022-02-24 08:05:00|13139.2|13137.2|13170.6|13168.6|13175.5|13173.5|13137.6|13135.6|3774
1645690200000|2022-02-24 08:10:00|13170.5|13168.5|13142.5|13140.5|13179.6|13177.6|13140.7|13138.7|3501
1645690500000|2022-02-24 08:15:00|13141.7|13139.7|13172|13170|13172|13170|13132.9|13130.9|3023
1645690800000|2022-02-24 08:20:00|13172.4|13170.4|13182.4|13180.4|13203.9|13201.9|13167.1|13165.1|4382
1645691100000|2022-02-24 08:25:00|13182.7|13180.7|13171.9|13169.9|13194.5|13192.5|13155.4|13153.4|2434
1645691400000|2022-02-24 08:30:00|13171.7|13169.7|13187.2|13185.2|13198.5|13196.5|13163.1|13161.1|3106
1645691700000|2022-02-24 08:35:00|13188.5|13186.5|13188|13186|13193.7|13191.7|13164|13162|2533
1645692000000|2022-02-24 08:40:00|13186.7|13184.7|13185.5|13183.5|13192.4|13190.4|13162|13160|2828
1645692300000|2022-02-24 08:45:00|13184.6|13182.6|13189.6|13187.6|13207.4|13205.4|13176.4|13174.4|3045
1645692600000|2022-02-24 08:50:00|13189.5|13187.5|13183|13181|13216.4|13214.4|13176.2|13174.2|2864
1645692900000|2022-02-24 08:55:00|13183.2|13181.2|13201.9|13199.9|13222.9|13220.9|13181.1|13179.1|2622
1645693200000|2022-02-24 09:00:00|13201.7|13199.7|13196.9|13194.9|13208.5|13206.5|13175.2|13173.2|3550
1645693500000|2022-02-24 09:05:00|13197|13195|13238.9|13236.9|13256.6|13254.6|13186.1|13184.1|5092
1645693800000|2022-02-24 09:10:00|13238.7|13236.7|13200.2|13198.2|13245.2|13243.2|13178.1|13176.1|5328
1645694100000|2022-02-24 09:15:00|13200.5|13198.5|13209.1|13207.1|13227.2|13225.2|13194.7|13192.7|3181
1645694400000|2022-02-24 09:20:00|13209|13207|13226.4|13224.4|13242|13240|13205|13203|2734
1645694700000|2022-02-24 09:25:00|13226.2|13224.2|13206.4|13204.4|13231.9|13229.9|13203.1|13201.1|2857
1645695000000|2022-02-24 09:30:00|13207.9|13205.9|13210.4|13208.4|13221.1|13219.1|13194.5|13192.5|2748
1645695300000|2022-02-24 09:35:00|13210.5|13208.5|13204.2|13202.2|13210.9|13208.9|13191.7|13189.7|1820
1645695600000|2022-02-24 09:40:00|13204.4|13202.4|13165.7|13163.7|13214.1|13212.1|13150.1|13148.1|3174
1645695900000|2022-02-24 09:45:00|13165.6|13163.6|13186|13184|13191.5|13189.5|13162|13160|1492
1645696200000|2022-02-24 09:50:00|13185.2|13183.2|13177.2|13175.2|13195.6|13193.6|13167.6|13165.6|1655
1645696500000|2022-02-24 09:55:00|13177.7|13175.7|13167.4|13165.4|13191.5|13189.5|13166.9|13164.9|1762
1645696800000|2022-02-24 10:00:00|13167.5|13165.5|13172.9|13170.9|13177.4|13175.4|13159.1|13157.1|2166
1645697100000|2022-02-24 10:05:00|13173|13171|13223.9|13221.9|13226.2|13224.2|13170.5|13168.5|3073
1645697400000|2022-02-24 10:10:00|13223.7|13221.7|13192.5|13190.5|13223.7|13221.7|13190.5|13188.5|1696
1645697700000|2022-02-24 10:15:00|13192.9|13190.9|13167.9|13165.9|13196.2|13194.2|13162.1|13160.1|2079
1645698000000|2022-02-24 10:20:00|13167.7|13165.7|13129.5|13127.5|13170.5|13168.5|13122.6|13120.6|3568
1645698300000|2022-02-24 10:25:00|13129.9|13127.9|13138.1|13136.1|13154.4|13152.4|13121.7|13119.7|2160
1645698600000|2022-02-24 10:30:00|13138.5|13136.5|13164.6|13162.6|13166.6|13164.6|13127.5|13125.5|1679
1645698900000|2022-02-24 10:35:00|13165.1|13163.1|13171.2|13169.2|13173.2|13171.2|13136.2|13134.2|1751
1645699200000|2022-02-24 10:40:00|13171|13169|13160|13158|13187.9|13185.9|13156.6|13154.6|2212
1645699500000|2022-02-24 10:45:00|13160.4|13158.4|13178|13176|13183|13181|13147.9|13145.9|1446
1645699800000|2022-02-24 10:50:00|13177.9|13175.9|13142.6|13140.6|13183.1|13181.1|13142.6|13140.6|1240
1645700100000|2022-02-24 10:55:00|13142.7|13140.7|13148.5|13146.5|13158|13156|13134.5|13132.5|1107
1645700400000|2022-02-24 11:00:00|13148.6|13146.6|13119.4|13117.4|13163.4|13161.4|13113.6|13111.6|2250
1645700700000|2022-02-24 11:05:00|13119.5|13117.5|13102.9|13100.9|13126.9|13124.9|13098.1|13096.1|2319
1645701000000|2022-02-24 11:10:00|13102.7|13100.7|13120.1|13118.1|13125|13123|13095.5|13093.5|2122
1645701300000|2022-02-24 11:15:00|13120|13118|13089.9|13087.9|13120.9|13118.9|13083.1|13081.1|2252
1645701600000|2022-02-24 11:20:00|13089.7|13087.7|13121.4|13119.4|13126.9|13124.9|13088|13086|1644
1645701900000|2022-02-24 11:25:00|13121.5|13119.5|13105.4|13103.4|13131.7|13129.7|13091.2|13089.2|2024
1645702200000|2022-02-24 11:30:00|13105.5|13103.5|13088|13086|13116.6|13114.6|13086.5|13084.5|1316
1645702500000|2022-02-24 11:35:00|13087.9|13085.9|13088.2|13086.2|13091|13089|13078.4|13076.4|1564
1645702800000|2022-02-24 11:40:00|13088.1|13086.1|13135.4|13133.4|13141.4|13139.4|13080.6|13078.6|2562
1645703100000|2022-02-24 11:45:00|13136.4|13134.4|13142.5|13140.5|13162|13160|13127.5|13125.5|2369
1645703400000|2022-02-24 11:50:00|13142.6|13140.6|13140.4|13138.4|13165.6|13163.6|13133.2|13131.2|1756
1645703700000|2022-02-24 11:55:00|13140.5|13138.5|13164|13162|13169.4|13167.4|13131.5|13129.5|1864
1645704000000|2022-02-24 12:00:00|13164.6|13162.6|13129.6|13127.6|13168.4|13166.4|13123.1|13121.1|2256
1645704300000|2022-02-24 12:05:00|13129.5|13127.5|13107.4|13105.4|13129.9|13127.9|13105.7|13103.7|1807
1645704600000|2022-02-24 12:10:00|13108.6|13106.6|13132.2|13130.2|13134.4|13132.4|13104.6|13102.6|1705
1645704900000|2022-02-24 12:15:00|13132.6|13130.6|13115|13113|13147.5|13145.5|13108|13106|1700
1645705200000|2022-02-24 12:20:00|13115.1|13113.1|13109.1|13107.1|13116.9|13114.9|13096.9|13094.9|1530
1645705500000|2022-02-24 12:25:00|13109.2|13107.2|13102.4|13100.4|13112.1|13110.1|13091.9|13089.9|1759
1645705800000|2022-02-24 12:30:00|13102.2|13100.2|13081|13079|13104.2|13102.2|13074|13072|2461
1645706100000|2022-02-24 12:35:00|13081.1|13079.1|13082.7|13080.7|13084.2|13082.2|13067.9|13065.9|1813
1645706400000|2022-02-24 12:40:00|13082.9|13080.9|13076|13074|13083.9|13081.9|13061.9|13059.9|1810
1645706700000|2022-02-24 12:45:00|13076.1|13074.1|13088.1|13086.1|13091.9|13089.9|13066.2|13064.2|2000
1645707000000|2022-02-24 12:50:00|13088|13086|13088.7|13086.7|13102.5|13100.5|13080.4|13078.4|2083
1645707300000|2022-02-24 12:55:00|13088.5|13086.5|13090.4|13088.4|13091.5|13089.5|13066.9|13064.9|2107
1645707600000|2022-02-24 13:00:00|13090|13088|13089.2|13087.2|13099.1|13097.1|13074.7|13072.7|2758
1645707900000|2022-02-24 13:05:00|13089.1|13087.1|13063.9|13061.9|13096.6|13094.6|13059|13057|2235
1645708200000|2022-02-24 13:10:00|13064|13062|13064.2|13062.2|13074.1|13072.1|13058|13056|1736
1645708500000|2022-02-24 13:15:00|13063.9|13061.9|13059.7|13057.7|13075.4|13073.4|13045.2|13043.2|3688
1645708800000|2022-02-24 13:20:00|13059.2|13057.2|13050.4|13048.4|13066.5|13064.5|13042.6|13040.6|2193
1645709100000|2022-02-24 13:25:00|13050.2|13048.2|13047.4|13045.4|13055|13053|13036.1|13034.1|2221
1645709400000|2022-02-24 13:30:00|13044.7|13042.7|13079.6|13077.6|13083.2|13081.2|13042|13040|2484
1645709700000|2022-02-24 13:35:00|13079|13077|13078.6|13076.6|13093.6|13091.6|13072.6|13070.6|2668
1645710000000|2022-02-24 13:40:00|13078.5|13076.5|13124.4|13122.4|13129.1|13127.1|13074.2|13072.2|3260
1645710300000|2022-02-24 13:45:00|13124.5|13122.5|13135|13133|13136.5|13134.5|13105.7|13103.7|3530
1645710600000|2022-02-24 13:50:00|13136.2|13134.2|13134.6|13132.6|13154.9|13152.9|13129.7|13127.7|3293
1645710900000|2022-02-24 13:55:00|13134.4|13132.4|13105.7|13103.7|13137.7|13135.7|13104.1|13102.1|2534
1645711200000|2022-02-24 14:00:00|13105.9|13103.9|13122.1|13120.1|13129|13127|13098.6|13096.6|2455
1645711500000|2022-02-24 14:05:00|13122|13120|13143.1|13141.1|13159.6|13157.6|13121.2|13119.2|2990
1645711800000|2022-02-24 14:10:00|13143|13141|13119.6|13117.6|13143.1|13141.1|13117|13115|2610
1645712100000|2022-02-24 14:15:00|13119.9|13117.9|13136.6|13134.6|13141.5|13139.5|13117.9|13115.9|2051
1645712400000|2022-02-24 14:20:00|13136.2|13134.2|13116.6|13114.6|13149|13147|13115.9|13113.9|2540
1645712700000|2022-02-24 14:25:00|13116.4|13114.4|13081.7|13079.7|13116.4|13114.4|13076|13074|5423
1645713000000|2022-02-24 14:30:00|13081.6|13080.6|13194.6|13193.6|13221.7|13220.7|13067.2|13066.2|28710
1645713300000|2022-02-24 14:35:00|13195.9|13194.9|13310.1|13309.1|13310.7|13309.7|13162.2|13161.2|25734
1645713600000|2022-02-24 14:40:00|13309.4|13308.4|13253.7|13252.7|13309.4|13308.4|13211.6|13210.6|21287
1645713900000|2022-02-24 14:45:00|13249|13248|13339.6|13338.6|13339.6|13338.6|13228.4|13227.4|17502
1645714200000|2022-02-24 14:50:00|13340.1|13339.1|13322.9|13321.9|13370.4|13369.4|13310.7|13309.7|17261
1645714500000|2022-02-24 14:55:00|13323|13322|13347.4|13346.4|13358.2|13357.2|13292.2|13291.2|13834
1645714800000|2022-02-24 15:00:00|13347.2|13346.2|13276|13275|13349.4|13348.4|13270.1|13269.1|11836
1645715100000|2022-02-24 15:05:00|13276.2|13275.2|13341.6|13340.6|13345.9|13344.9|13253.7|13252.7|11931
1645715400000|2022-02-24 15:10:00|13342.4|13341.4|13387|13386|13396.2|13395.2|13317|13316|12518
1645715700000|2022-02-24 15:15:00|13387.1|13386.1|13451.2|13450.2|13456|13455|13378.7|13377.7|12995
1645716000000|2022-02-24 15:20:00|13451.3|13450.3|13428.2|13427.2|13491.2|13490.2|13412.1|13411.1|14203
1645716300000|2022-02-24 15:25:00|13428|13427|13376.6|13375.6|13443.3|13442.3|13370.5|13369.5|10080
1645716600000|2022-02-24 15:30:00|13376|13375|13409.3|13408.3|13432.3|13431.3|13344.3|13343.3|11055
1645716900000|2022-02-24 15:35:00|13406.8|13405.8|13363.1|13362.1|13421.2|13420.2|13342.2|13341.2|9794
1645717200000|2022-02-24 15:40:00|13363.2|13362.2|13372.6|13371.6|13385.5|13384.5|13316.8|13315.8|9548
1645717500000|2022-02-24 15:45:00|13372.7|13371.7|13440.1|13439.1|13458.1|13457.1|13370|13369|10293
1645717800000|2022-02-24 15:50:00|13440.7|13439.7|13459.1|13458.1|13474.7|13473.7|13397.5|13396.5|8789
1645718100000|2022-02-24 15:55:00|13459|13458|13461.8|13460.8|13504.7|13503.7|13453.6|13452.6|9635
1645718400000|2022-02-24 16:00:00|13462.6|13461.6|13439.2|13438.2|13503|13502|13427.6|13426.6|9083
1645718700000|2022-02-24 16:05:00|13439.3|13438.3|13497.5|13496.5|13509.8|13508.8|13431.2|13430.2|8845
1645719000000|2022-02-24 16:10:00|13498.2|13497.2|13517.5|13516.5|13535.7|13534.7|13467.2|13466.2|9223
1645719300000|2022-02-24 16:15:00|13517.7|13516.7|13564.1|13563.1|13564.1|13563.1|13498.2|13497.2|8844
1645719600000|2022-02-24 16:20:00|13564.2|13563.2|13514.2|13513.2|13571|13570|13510|13509|7760
1645719900000|2022-02-24 16:25:00|13514.5|13513.5|13503.1|13502.1|13538.1|13537.1|13491.2|13490.2|7506
1645720200000|2022-02-24 16:30:00|13503.2|13502.2|13503.3|13502.3|13535.7|13534.7|13479.3|13478.3|7409
1645720500000|2022-02-24 16:35:00|13503.5|13502.5|13526.2|13525.2|13531.7|13530.7|13478.7|13477.7|5301
1645720800000|2022-02-24 16:40:00|13526.3|13525.3|13462|13461|13528.3|13527.3|13453.2|13452.2|6964
1645721100000|2022-02-24 16:45:00|13461.6|13460.6|13486.5|13485.5|13487.1|13486.1|13440.2|13439.2|5862
1645721400000|2022-02-24 16:50:00|13486.7|13485.7|13533.5|13532.5|13538.1|13537.1|13482.5|13481.5|6736
1645721700000|2022-02-24 16:55:00|13532.8|13531.8|13551.8|13550.8|13559.3|13558.3|13514.6|13513.6|5479
1645722000000|2022-02-24 17:00:00|13552|13551|13552.8|13551.8|13563.1|13562.1|13539.7|13538.7|4424
1645722300000|2022-02-24 17:05:00|13552.6|13551.6|13522.7|13521.7|13561.5|13560.5|13516.7|13515.7|5482
1645722600000|2022-02-24 17:10:00|13522.8|13521.8|13459.6|13458.6|13534.3|13533.3|13456.6|13455.6|7131
1645722900000|2022-02-24 17:15:00|13459.3|13458.3|13465|13464|13480.3|13479.3|13446.7|13445.7|5350
1645723200000|2022-02-24 17:20:00|13465.6|13464.6|13420.5|13419.5|13472.1|13471.1|13412.3|13411.3|7073
1645723500000|2022-02-24 17:25:00|13420.1|13419.1|13458.3|13457.3|13459|13458|13415.7|13414.7|5639
1645723800000|2022-02-24 17:30:00|13458.2|13457.2|13451.1|13450.1|13484|13483|13424.3|13423.3|6125
1645724100000|2022-02-24 17:35:00|13449.7|13448.7|13510.3|13509.3|13513.8|13512.8|13449.7|13448.7|5486
1645724400000|2022-02-24 17:40:00|13510.2|13509.2|13509.6|13508.6|13536.8|13535.8|13504.7|13503.7|6319
1645724700000|2022-02-24 17:45:00|13509.1|13508.1|13477.8|13476.8|13519.7|13518.7|13472.3|13471.3|4104
1645725000000|2022-02-24 17:50:00|13477.5|13476.5|13489.8|13488.8|13496.2|13495.2|13466|13465|3359
1645725300000|2022-02-24 17:55:00|13490|13489|13463.3|13462.3|13519.1|13518.1|13455.5|13454.5|4939
1645725600000|2022-02-24 18:00:00|13463.2|13462.2|13466.7|13465.7|13472.1|13471.1|13447.8|13446.8|4069
1645725900000|2022-02-24 18:05:00|13466.6|13465.6|13506.7|13505.7|13508.5|13507.5|13464.3|13463.3|5531
1645726200000|2022-02-24 18:10:00|13505.7|13504.7|13539.5|13538.5|13541.3|13540.3|13490.6|13489.6|5550
1645726500000|2022-02-24 18:15:00|13539.2|13538.2|13543.5|13542.5|13552.7|13551.7|13505.3|13504.3|4280
1645726800000|2022-02-24 18:20:00|13543.6|13542.6|13516.1|13515.1|13554.6|13553.6|13511.8|13510.8|4632
1645727100000|2022-02-24 18:25:00|13516.2|13515.2|13489.1|13488.1|13529.7|13528.7|13486.3|13485.3|3876
1645727400000|2022-02-24 18:30:00|13489.2|13488.2|13528|13527|13539.6|13538.6|13488|13487|4176
1645727700000|2022-02-24 18:35:00|13527.2|13526.2|13601.8|13600.8|13605.2|13604.2|13516|13515|7186
1645728000000|2022-02-24 18:40:00|13602|13601|13576.2|13575.2|13613.8|13612.8|13573.6|13572.6|5666
1645728300000|2022-02-24 18:45:00|13576.3|13575.3|13687.3|13686.3|13692.2|13691.2|13554.1|13553.1|12410
1645728600000|2022-02-24 18:50:00|13689.2|13688.2|13657.1|13656.1|13708.7|13707.7|13651.3|13650.3|12469
1645728900000|2022-02-24 18:55:00|13656.6|13655.6|13610.6|13609.6|13661.1|13660.1|13598.1|13597.1|8062
1645729200000|2022-02-24 19:00:00|13610.3|13609.3|13612.1|13611.1|13623.3|13622.3|13570.6|13569.6|8437
1645729500000|2022-02-24 19:05:00|13612.2|13611.2|13582|13581|13635.3|13634.3|13567.2|13566.2|9814
1645729800000|2022-02-24 19:10:00|13584|13583|13646|13645|13653.5|13652.5|13578.7|13577.7|7607
1645730100000|2022-02-24 19:15:00|13645.8|13644.8|13675.7|13674.7|13679.2|13678.2|13629.5|13628.5|6862
1645730400000|2022-02-24 19:20:00|13675.6|13674.6|13658.1|13657.1|13686.7|13685.7|13639.1|13638.1|6286
1645730700000|2022-02-24 19:25:00|13657.5|13656.5|13674.6|13673.6|13678.3|13677.3|13639.6|13638.6|4733
1645731000000|2022-02-24 19:30:00|13674.5|13673.5|13755|13754|13760.2|13759.2|13673.3|13672.3|11259
1645731300000|2022-02-24 19:35:00|13755.1|13754.1|13802.5|13801.5|13804.1|13803.1|13749.2|13748.2|8535
1645731600000|2022-02-24 19:40:00|13803|13802|13761.3|13760.3|13810.6|13809.6|13753.5|13752.5|8056
1645731900000|2022-02-24 19:45:00|13761.2|13760.2|13795.5|13794.5|13798.8|13797.8|13749.2|13748.2|6485
1645732200000|2022-02-24 19:50:00|13794.8|13793.8|13806.1|13805.1|13810.1|13809.1|13767|13766|5495
1645732500000|2022-02-24 19:55:00|13806|13805|13781.7|13780.7|13807.7|13806.7|13760.1|13759.1|5072
1645732800000|2022-02-24 20:00:00|13782.3|13781.3|13834|13833|13839.1|13838.1|13763.7|13762.7|7045
1645733100000|2022-02-24 20:05:00|13833.8|13832.8|13817.6|13816.6|13842.5|13841.5|13817|13816|4537
1645733400000|2022-02-24 20:10:00|13817.7|13816.7|13829.5|13828.5|13832.8|13831.8|13808.8|13807.8|5429
1645733700000|2022-02-24 20:15:00|13829.6|13828.6|13848.7|13847.7|13850.6|13849.6|13814.8|13813.8|6011
1645734000000|2022-02-24 20:20:00|13848.3|13847.3|13843.4|13842.4|13854.6|13853.6|13815.1|13814.1|4424
1645734300000|2022-02-24 20:25:00|13843.5|13842.5|13820.3|13819.3|13867.5|13866.5|13815.1|13814.1|5710
1645734600000|2022-02-24 20:30:00|13819.9|13818.9|13929.4|13928.4|13931.1|13930.1|13817|13816|8455
1645734900000|2022-02-24 20:35:00|13928.6|13927.6|13941.1|13940.1|13948.5|13947.5|13917|13916|8824
1645735200000|2022-02-24 20:40:00|13940.9|13939.9|13909.1|13908.1|13946.9|13945.9|13905.9|13904.9|7297
1645735500000|2022-02-24 20:45:00|13908.6|13907.6|13901.4|13900.4|13931.6|13930.6|13892|13891|5830
1645735800000|2022-02-24 20:50:00|13909.9|13908.9|13979.3|13978.3|13990.1|13989.1|13909.9|13908.9|18292
1645736100000|2022-02-24 20:55:00|13979|13978|13973.1|13972.1|13985.5|13984.5|13949.1|13948.1|19718
1645736400000|2022-02-24 21:00:00|13972.9|13971.9|13952.9|13950.9|13973.7|13972.2|13948.8|13946.8|9445
1645736700000|2022-02-24 21:05:00|13953.7|13951.7|13932.3|13930.3|13966.9|13964.9|13928.3|13926.3|4424
1645737000000|2022-02-24 21:10:00|13932.4|13930.4|13910.7|13908.7|13937.8|13935.8|13905.5|13903.5|2898
1645737300000|2022-02-24 21:15:00|13910.5|13908.5|13913.4|13911.4|13921.5|13919.5|13907.5|13905.5|973
1645737600000|2022-02-24 21:20:00|13913.3|13911.3|13908.5|13906.5|13915.9|13913.9|13898.2|13896.2|789
1645737900000|2022-02-24 21:25:00|13908.7|13906.7|13908|13906|13914.3|13912.3|13901.3|13899.3|580
1645738200000|2022-02-24 21:30:00|13907.9|13905.9|13903.4|13901.4|13910.7|13908.7|13900.4|13898.4|408
1645738500000|2022-02-24 21:35:00|13903.3|13901.3|13899.7|13897.7|13905.7|13903.7|13899.4|13897.4|250
1645738800000|2022-02-24 21:40:00|13899.8|13897.8|13905.7|13903.7|13909.2|13907.2|13897.8|13895.8|599
1645739100000|2022-02-24 21:45:00|13905.5|13903.5|13931.8|13929.8|13934.3|13932.3|13905.5|13903.5|803
1645739400000|2022-02-24 21:50:00|13931.9|13929.9|13948.4|13946.4|13952.2|13950.2|13930.3|13928.3|1246
1645739700000|2022-02-24 21:55:00|13948.5|13946.5|13920.1|13915.1|13954.4|13952.4|13915.8|13913.8|1041
1645740000000|2022-02-24 22:00:00|13920.2|13915.2|13924|13919|13925|13920|13920.2|13915.2|0
1645740300000|2022-02-24 22:05:00|13923.9|13918.9|13923.1|13918.1|13924.1|13919.1|13922.5|13917.5|0
1645740600000|2022-02-24 22:10:00|13923.2|13918.2|13922.7|13917.7|13926.8|13921.8|13922.6|13917.6|0
1645740900000|2022-02-24 22:15:00|13922.8|13917.8|13919.7|13914.7|13924.4|13919.4|13919.5|13914.5|0
1645741200000|2022-02-24 22:20:00|13919.8|13914.8|13920|13915|13921.6|13916.6|13919.2|13914.2|0
1645741500000|2022-02-24 22:25:00|13919.9|13914.9|13919.1|13914.1|13920.1|13915.1|13918.9|13913.9|0
1645741800000|2022-02-24 22:30:00|13918.9|13913.9|13920.6|13915.6|13921.6|13916.6|13918.9|13913.9|0
1645742100000|2022-02-24 22:35:00|13920.5|13915.5|13923.8|13918.8|13926.4|13921.4|13920.4|13915.4|0
1645742400000|2022-02-24 22:40:00|13923.9|13918.9|13923.6|13918.6|13926.1|13921.1|13922.9|13917.9|0
1645742700000|2022-02-24 22:45:00|13923.7|13918.7|13919.5|13914.5|13923.7|13918.7|13919.5|13914.5|0
1645743000000|2022-02-24 22:50:00|13919.6|13914.6|13922.6|13917.6|13927.8|13922.8|13918.5|13913.5|0
1645743300000|2022-02-24 22:55:00|13923.6|13918.6|13922.4|13917.4|13923.9|13918.9|13918.3|13913.3|0
1645743600000|2022-02-24 23:00:00|13910.4|13908.4|13891.2|13889.2|13922.4|13920.4|13880.5|13878.5|1835
1645743900000|2022-02-24 23:05:00|13891.9|13889.9|13889.2|13887.2|13903.9|13901.9|13886.9|13884.9|964
1645744200000|2022-02-24 23:10:00|13891.9|13889.9|13893|13891|13898.7|13896.7|13882.2|13880.2|721
1645744500000|2022-02-24 23:15:00|13892.9|13890.9|13878.4|13876.4|13893.4|13891.4|13872.5|13870.5|895
1645744800000|2022-02-24 23:20:00|13878|13876|13880.4|13878.4|13882.7|13880.7|13864.4|13862.4|897
1645745100000|2022-02-24 23:25:00|13880.3|13878.3|13867.7|13865.7|13880.3|13878.3|13859.9|13857.9|1203
1645745400000|2022-02-24 23:30:00|13867.8|13865.8|13850.3|13848.3|13868.3|13866.3|13846.8|13844.8|1271
1645745700000|2022-02-24 23:35:00|13850.2|13848.2|13860.7|13858.7|13861.9|13859.9|13844.3|13842.3|1588
1645746000000|2022-02-24 23:40:00|13860.8|13858.8|13860.8|13858.8|13863.4|13861.4|13854.7|13852.7|527
1645746300000|2022-02-24 23:45:00|13860.7|13858.7|13868.7|13866.7|13872|13870|13850.9|13848.9|1093
1645746600000|2022-02-24 23:50:00|13868.5|13866.5|13874|13872|13879.4|13877.4|13865|13863|986
1645746900000|2022-02-24 23:55:00|13874.2|13872.2|13867|13865|13876.3|13874.3|13865.5|13863.5|710
1645747200000|2022-02-25 00:00:00|13867.2|13865.2|13900.5|13898.5|13900.7|13898.7|13866.9|13864.9|1409
1645747500000|2022-02-25 00:05:00|13900.4|13898.4|13896.3|13894.3|13904|13902|13889.3|13887.3|1084
1645747800000|2022-02-25 00:10:00|13896.4|13894.4|13887.8|13885.8|13897|13895|13876|13874|959
1645748100000|2022-02-25 00:15:00|13887.9|13885.9|13896|13894|13898.8|13896.8|13885.4|13883.4|614
1645748400000|2022-02-25 00:20:00|13896.2|13894.2|13935.3|13933.3|13935.5|13933.5|13896.2|13894.2|1347
1645748700000|2022-02-25 00:25:00|13935.2|13933.2|13928.7|13926.7|13948.2|13946.2|13927.7|13925.7|1323
1645749000000|2022-02-25 00:30:00|13928.8|13926.8|13930.9|13928.9|13936.7|13934.7|13923.4|13921.4|807
1645749300000|2022-02-25 00:35:00|13930.8|13928.8|13924.2|13922.2|13930.8|13928.8|13920.7|13918.7|564
1645749600000|2022-02-25 00:40:00|13924|13922|13925.8|13923.8|13931.3|13929.3|13919.4|13917.4|409
1645749900000|2022-02-25 00:45:00|13925.7|13923.7|13922.8|13920.8|13928|13926|13920.7|13918.7|299
1645750200000|2022-02-25 00:50:00|13922.7|13920.7|13870.4|13868.4|13923.3|13921.3|13868.8|13866.8|2062
1645750500000|2022-02-25 00:55:00|13870.3|13868.3|13879.3|13877.3|13891.5|13889.5|13868.7|13866.7|1240
1645750800000|2022-02-25 01:00:00|13879.5|13877.5|13871.3|13869.3|13885.4|13883.4|13865|13863|1235
1645751100000|2022-02-25 01:05:00|13871.2|13869.2|13904.5|13902.5|13904.5|13902.5|13870|13868|1473
1645751400000|2022-02-25 01:10:00|13904.7|13902.7|13895.7|13893.7|13908.7|13906.7|13888.3|13886.3|1101
1645751700000|2022-02-25 01:15:00|13895.5|13893.5|13901.3|13899.3|13904.3|13902.3|13889.4|13887.4|677
1645752000000|2022-02-25 01:20:00|13902.2|13900.2|13889.5|13887.5|13915.2|13913.2|13889.2|13887.2|918
1645752300000|2022-02-25 01:25:00|13889.7|13887.7|13879.3|13877.3|13893.7|13891.7|13873.2|13871.2|841
1645752600000|2022-02-25 01:30:00|13879.4|13877.4|13885.2|13883.2|13896|13894|13874.3|13872.3|1074
1645752900000|2022-02-25 01:35:00|13885.3|13883.3|13865|13863|13890.9|13888.9|13863.9|13861.9|666
1645753200000|2022-02-25 01:40:00|13865.3|13863.3|13841|13839|13869.3|13867.3|13840.8|13838.8|1924
1645753500000|2022-02-25 01:45:00|13841.2|13839.2|13830.9|13828.9|13847.9|13845.9|13824.3|13822.3|1487
1645753800000|2022-02-25 01:50:00|13830.3|13828.3|13844.2|13842.2|13848.8|13846.8|13828.7|13826.7|622
1645754100000|2022-02-25 01:55:00|13844|13842|13861.2|13859.2|13863.5|13861.5|13836.4|13834.4|624
1645754400000|2022-02-25 02:00:00|13861|13859|13857.2|13855.2|13866.8|13864.8|13852|13850|566
1645754700000|2022-02-25 02:05:00|13857|13855|13848.8|13846.8|13868.4|13866.4|13848.5|13846.5|470
1645755000000|2022-02-25 02:10:00|13848.4|13846.4|13852.3|13850.3|13856.8|13854.8|13836.9|13834.9|820
1645755300000|2022-02-25 02:15:00|13851.9|13849.9|13859.9|13857.9|13862.8|13860.8|13842.8|13840.8|697
1645755600000|2022-02-25 02:20:00|13859.5|13857.5|13837.8|13835.8|13861.5|13859.5|13831.9|13829.9|757
1645755900000|2022-02-25 02:25:00|13837.2|13835.2|13840.4|13838.4|13841.3|13839.3|13814.2|13812.2|974
1645756200000|2022-02-25 02:30:00|13840.3|13838.3|13840.9|13838.9|13841.8|13839.8|13831.4|13829.4|800
1645756500000|2022-02-25 02:35:00|13840.7|13838.7|13825.2|13823.2|13845.7|13843.7|13820.8|13818.8|517
1645756800000|2022-02-25 02:40:00|13825.5|13823.5|13823.7|13821.7|13831|13829|13818.2|13816.2|580
1645757100000|2022-02-25 02:45:00|13824|13822|13840.9|13838.9|13841.2|13839.2|13822.2|13820.2|504
1645757400000|2022-02-25 02:50:00|13840.3|13838.3|13835.8|13833.8|13842|13840|13834.2|13832.2|459
1645757700000|2022-02-25 02:55:00|13835.9|13833.9|13838.9|13836.9|13841|13839|13831.8|13829.8|322
1645758000000|2022-02-25 03:00:00|13838.8|13836.8|13848.8|13846.8|13859.9|13857.9|13836.2|13834.2|792
1645758300000|2022-02-25 03:05:00|13848.7|13846.7|13839.2|13837.2|13853.9|13851.9|13837.7|13835.7|303
1645758600000|2022-02-25 03:10:00|13839|13837|13833.2|13831.2|13841.4|13839.4|13829.8|13827.8|292
1645758900000|2022-02-25 03:15:00|13833.3|13831.3|13835.7|13833.7|13842.3|13840.3|13832.7|13830.7|376
1645759200000|2022-02-25 03:20:00|13835.5|13833.5|13840.4|13838.4|13841|13839|13817.9|13815.9|757
1645759500000|2022-02-25 03:25:00|13840.5|13838.5|13838.8|13836.8|13851.8|13849.8|13833.4|13831.4|555
1645759800000|2022-02-25 03:30:00|13838.7|13836.7|13827.5|13825.5|13839.8|13837.8|13820.9|13818.9|717
1645760100000|2022-02-25 03:35:00|13828.4|13826.4|13830.4|13828.4|13837.9|13835.9|13820.3|13818.3|427
1645760400000|2022-02-25 03:40:00|13830.3|13828.3|13825.4|13823.4|13836.8|13834.8|13818.3|13816.3|834
1645760700000|2022-02-25 03:45:00|13826.2|13824.2|13837.2|13835.2|13839.7|13837.7|13821.7|13819.7|973
1645761000000|2022-02-25 03:50:00|13836.8|13834.8|13864.9|13862.9|13870|13868|13834.3|13832.3|1221
1645761300000|2022-02-25 03:55:00|13864.5|13862.5|13890.2|13888.2|13900.5|13898.5|13861.2|13859.2|1682
1645761600000|2022-02-25 04:00:00|13890|13888|13895.8|13893.8|13897.3|13895.3|13882|13880|1139
1645761900000|2022-02-25 04:05:00|13895.9|13893.9|13914.4|13912.4|13922.4|13920.4|13889.5|13887.5|1589
1645762200000|2022-02-25 04:10:00|13914.3|13912.3|13923.3|13921.3|13926.3|13924.3|13909.7|13907.7|1098
1645762500000|2022-02-25 04:15:00|13923.7|13921.7|13892.2|13890.2|13924.5|13922.5|13891.2|13889.2|1233
1645762800000|2022-02-25 04:20:00|13892|13890|13887.9|13885.9|13899|13897|13886|13884|1002
1645763100000|2022-02-25 04:25:00|13887.8|13885.8|13902.3|13900.3|13911.7|13909.7|13885.2|13883.2|909
1645763400000|2022-02-25 04:30:00|13902.5|13900.5|13887.3|13885.3|13905.2|13903.2|13885|13883|964
1645763700000|2022-02-25 04:35:00|13887.2|13885.2|13878.9|13876.9|13889|13887|13875.8|13873.8|816
1645764000000|2022-02-25 04:40:00|13879|13877|13869|13867|13879.3|13877.3|13863|13861|734
1645764300000|2022-02-25 04:45:00|13870|13868|13874|13872|13877|13875|13864.9|13862.9|605
1645764600000|2022-02-25 04:50:00|13873.8|13871.8|13872.3|13870.3|13874.5|13872.5|13864.7|13862.7|334
1645764900000|2022-02-25 04:55:00|13872.2|13870.2|13878.9|13876.9|13881.8|13879.8|13870.5|13868.5|407
1645765200000|2022-02-25 05:00:00|13877.7|13875.7|13874.5|13872.5|13881.5|13879.5|13870.2|13868.2|424
1645765500000|2022-02-25 05:05:00|13874.4|13872.4|13865|13863|13877|13875|13857.5|13855.5|532
1645765800000|2022-02-25 05:10:00|13864.9|13862.9|13861.9|13859.9|13869.5|13867.5|13861.8|13859.8|818
1645766100000|2022-02-25 05:15:00|13862|13860|13863.4|13861.4|13869|13867|13859.8|13857.8|430
1645766400000|2022-02-25 05:20:00|13863.3|13861.3|13856.4|13854.4|13863.3|13861.3|13844.5|13842.5|794
1645766700000|2022-02-25 05:25:00|13856.3|13854.3|13846.8|13844.8|13864.2|13862.2|13840.5|13838.5|603
1645767000000|2022-02-25 05:30:00|13846.7|13844.7|13857.4|13855.4|13859.5|13857.5|13841.2|13839.2|1247
1645767300000|2022-02-25 05:35:00|13857.9|13855.9|13875.9|13873.9|13885.8|13883.8|13854.8|13852.8|1220
1645767600000|2022-02-25 05:40:00|13875.8|13873.8|13871.2|13869.2|13881.9|13879.9|13863.7|13861.7|1011
1645767900000|2022-02-25 05:45:00|13870.2|13868.2|13882.2|13880.2|13884|13882|13870.2|13868.2|746
1645768200000|2022-02-25 05:50:00|13882|13880|13871|13869|13884.2|13882.2|13870|13868|1210
1645768500000|2022-02-25 05:55:00|13871.3|13869.3|13862.9|13860.9|13874.9|13872.9|13858.8|13856.8|607
1645768800000|2022-02-25 06:00:00|13863|13861|13870.9|13868.9|13874.9|13872.9|13850.4|13848.4|819
1645769100000|2022-02-25 06:05:00|13870.7|13868.7|13862.8|13860.8|13870.7|13868.7|13854.5|13852.5|398
1645769400000|2022-02-25 06:10:00|13862.9|13860.9|13864.2|13862.2|13868.7|13866.7|13861.8|13859.8|307
1645769700000|2022-02-25 06:15:00|13864.3|13862.3|13871|13869|13873.9|13871.9|13860.8|13858.8|476
1645770000000|2022-02-25 06:20:00|13870.9|13868.9|13868.3|13866.3|13871.8|13869.8|13863|13861|221
1645770300000|2022-02-25 06:25:00|13868.4|13866.4|13864.9|13862.9|13869.3|13867.3|13859.4|13857.4|210
1645770600000|2022-02-25 06:30:00|13865.7|13863.7|13861.3|13859.3|13866.5|13864.5|13849.3|13847.3|359
1645770900000|2022-02-25 06:35:00|13861.4|13859.4|13866.7|13864.7|13868.3|13866.3|13852.8|13850.8|334
1645771200000|2022-02-25 06:40:00|13866.8|13864.8|13862.3|13860.3|13870.2|13868.2|13861|13859|320
1645771500000|2022-02-25 06:45:00|13862.2|13860.2|13859.5|13857.5|13862.5|13860.5|13854.8|13852.8|287
1645771800000|2022-02-25 06:50:00|13859.7|13857.7|13861|13859|13865.5|13863.5|13856.7|13854.7|359
1645772100000|2022-02-25 06:55:00|13860.9|13858.9|13863.2|13861.2|13866.9|13864.9|13855.9|13853.9|300
1645772400000|2022-02-25 07:00:00|13863|13861|13863.4|13861.4|13893.2|13891.2|13853.7|13851.7|1160
1645772700000|2022-02-25 07:05:00|13863.5|13861.5|13850.9|13848.9|13864|13862|13846|13844|1170
1645773000000|2022-02-25 07:10:00|13851.3|13849.3|13850.2|13848.2|13860|13858|13844.4|13842.4|1275
1645773300000|2022-02-25 07:15:00|13850|13848|13850.4|13848.4|13854.7|13852.7|13840.5|13838.5|661
1645773600000|2022-02-25 07:20:00|13850.5|13848.5|13858.5|13856.5|13862|13860|13842.8|13840.8|485
1645773900000|2022-02-25 07:25:00|13858.4|13856.4|13869.5|13867.5|13869.8|13867.8|13850|13848|539
1645774200000|2022-02-25 07:30:00|13869.4|13867.4|13877.3|13875.3|13879|13877|13858.4|13856.4|1007
1645774500000|2022-02-25 07:35:00|13877.2|13875.2|13872.7|13870.7|13892.5|13890.5|13872.4|13870.4|802
1645774800000|2022-02-25 07:40:00|13872.8|13870.8|13862.2|13860.2|13876.5|13874.5|13854.9|13852.9|840
1645775100000|2022-02-25 07:45:00|13863.5|13861.5|13859.3|13857.3|13866.5|13864.5|13849.8|13847.8|748
1645775400000|2022-02-25 07:50:00|13859.2|13857.2|13829.9|13827.9|13866|13864|13829.7|13827.7|1126
1645775700000|2022-02-25 07:55:00|13830.2|13828.2|13860.7|13858.7|13865.8|13863.8|13815.7|13813.7|2126
1645776000000|2022-02-25 08:00:00|13860.9|13858.9|13847.4|13845.4|13865|13863|13833.3|13831.3|2062
1645776300000|2022-02-25 08:05:00|13847.3|13845.3|13814.4|13812.4|13851.8|13849.8|13795.9|13793.9|2776
1645776600000|2022-02-25 08:10:00|13815.9|13813.9|13797.9|13795.9|13818.3|13816.3|13776|13774|2807
1645776900000|2022-02-25 08:15:00|13798|13796|13800.3|13798.3|13803.2|13801.2|13770.8|13768.8|2174
1645777200000|2022-02-25 08:20:00|13800|13798|13788.3|13786.3|13801|13799|13778.3|13776.3|1600
1645777500000|2022-02-25 08:25:00|13788.4|13786.4|13779.5|13777.5|13799.9|13797.9|13773.8|13771.8|1658
1645777800000|2022-02-25 08:30:00|13778.9|13776.9|13809.5|13807.5|13811.8|13809.8|13778.9|13776.9|1722
1645778100000|2022-02-25 08:35:00|13809.7|13807.7|13787.3|13785.3|13811.9|13809.9|13768.3|13766.3|2554
1645778400000|2022-02-25 08:40:00|13787.4|13785.4|13794.8|13792.8|13805.5|13803.5|13781.7|13779.7|1566
1645778700000|2022-02-25 08:45:00|13795.2|13793.2|13800.9|13798.9|13802.8|13800.8|13783.7|13781.7|1438
1645779000000|2022-02-25 08:50:00|13801.2|13799.2|13811.7|13809.7|13829.2|13827.2|13793.3|13791.3|1696
1645779300000|2022-02-25 08:55:00|13811.3|13809.3|13806|13804|13818|13816|13792.3|13790.3|1148
1645779600000|2022-02-25 09:00:00|13806.4|13804.4|13791.9|13789.9|13816.5|13814.5|13784.7|13782.7|1669
1645779900000|2022-02-25 09:05:00|13791.7|13789.7|13779.7|13777.7|13799.9|13797.9|13774.4|13772.4|1405
1645780200000|2022-02-25 09:10:00|13779.5|13777.5|13785.3|13783.3|13791.5|13789.5|13775.9|13773.9|904
1645780500000|2022-02-25 09:15:00|13785.2|13783.2|13796|13794|13808.2|13806.2|13783.2|13781.2|1440
1645780800000|2022-02-25 09:20:00|13795.8|13793.8|13788.3|13786.3|13801.4|13799.4|13784.7|13782.7|1026
1645781100000|2022-02-25 09:25:00|13787.8|13785.8|13793.7|13791.7|13794.5|13792.5|13778.4|13776.4|1127
1645781400000|2022-02-25 09:30:00|13793.8|13791.8|13801.4|13799.4|13825.8|13823.8|13784.2|13782.2|1949
1645781700000|2022-02-25 09:35:00|13801.5|13799.5|13818.8|13816.8|13821.9|13819.9|13798.4|13796.4|1094
1645782000000|2022-02-25 09:40:00|13817.9|13815.9|13819|13817|13820.4|13818.4|13801.4|13799.4|1025
1645782300000|2022-02-25 09:45:00|13818.5|13816.5|13833.2|13831.2|13843.8|13841.8|13817.9|13815.9|1551
1645782600000|2022-02-25 09:50:00|13832.8|13830.8|13847.3|13845.3|13856.8|13854.8|13830.3|13828.3|1326
1645782900000|2022-02-25 09:55:00|13847.4|13845.4|13873.2|13871.2|13894.5|13892.5|13847.4|13845.4|2345
1645783200000|2022-02-25 10:00:00|13873.4|13871.4|13870.3|13868.3|13879.8|13877.8|13866.7|13864.7|848
1645783500000|2022-02-25 10:05:00|13869.9|13867.9|13882.8|13880.8|13888.8|13886.8|13868.8|13866.8|1026
1645783800000|2022-02-25 10:10:00|13882.9|13880.9|13890.9|13888.9|13891.9|13889.9|13869.5|13867.5|1098
1645784100000|2022-02-25 10:15:00|13890.8|13888.8|13914.4|13912.4|13916.3|13914.3|13884.9|13882.9|1444
1645784400000|2022-02-25 10:20:00|13914.5|13912.5|13911.8|13909.8|13929.9|13927.9|13906.3|13904.3|1607
1645784700000|2022-02-25 10:25:00|13911.9|13909.9|13903.9|13901.9|13919.7|13917.7|13900.2|13898.2|717
1645785000000|2022-02-25 10:30:00|13904|13902|13909.2|13907.2|13921.9|13919.9|13903.7|13901.7|1227
1645785300000|2022-02-25 10:35:00|13909|13907|13912.9|13910.9|13921.3|13919.3|13904.8|13902.8|1009
1645785600000|2022-02-25 10:40:00|13912.8|13910.8|13903.2|13901.2|13915.9|13913.9|13891.7|13889.7|872
1645785900000|2022-02-25 10:45:00|13902.8|13900.8|13895.2|13893.2|13902.9|13900.9|13886.9|13884.9|1049
1645786200000|2022-02-25 10:50:00|13895.7|13893.7|13905.9|13903.9|13907.9|13905.9|13891.9|13889.9|869
1645786500000|2022-02-25 10:55:00|13906|13904|13913.5|13911.5|13914.9|13912.9|13898.8|13896.8|823
1645786800000|2022-02-25 11:00:00|13913.4|13911.4|13871.8|13869.8|13915.5|13913.5|13871.8|13869.8|1286
1645787100000|2022-02-25 11:05:00|13871.7|13869.7|13855|13853|13873.7|13871.7|13839.2|13837.2|1944
1645787400000|2022-02-25 11:10:00|13854.7|13852.7|13865.5|13863.5|13869.8|13867.8|13852.8|13850.8|1163
1645787700000|2022-02-25 11:15:00|13865.9|13863.9|13860.2|13858.2|13867.9|13865.9|13848.5|13846.5|1156
1645788000000|2022-02-25 11:20:00|13860.3|13858.3|13870.4|13868.4|13884.9|13882.9|13854.9|13852.9|1229
1645788300000|2022-02-25 11:25:00|13870.3|13868.3|13888.5|13886.5|13890.8|13888.8|13859|13857|1778
1645788600000|2022-02-25 11:30:00|13888.4|13886.4|13897.7|13895.7|13905.8|13903.8|13870.4|13868.4|1475
1645788900000|2022-02-25 11:35:00|13897.5|13895.5|13927.8|13925.8|13945.5|13943.5|13889.2|13887.2|2059
1645789200000|2022-02-25 11:40:00|13928.4|13926.4|13903.9|13901.9|13935|13933|13894.3|13892.3|2342
1645789500000|2022-02-25 11:45:00|13903.8|13901.8|13891.4|13889.4|13949.3|13947.3|13871.4|13869.4|4375
1645789800000|2022-02-25 11:50:00|13891.8|13889.8|13883.3|13881.3|13898|13896|13870.8|13868.8|1825
1645790100000|2022-02-25 11:55:00|13883.2|13881.2|13900.9|13898.9|13918.7|13916.7|13882.3|13880.3|1490
1645790400000|2022-02-25 12:00:00|13900.7|13898.7|13915|13913|13919.9|13917.9|13892.3|13890.3|1949
1645790700000|2022-02-25 12:05:00|13915.2|13913.2|13938.2|13936.2|13940|13938|13907.9|13905.9|1741
1645791000000|2022-02-25 12:10:00|13938.3|13936.3|13926|13924|13942.9|13940.9|13922|13920|1413
1645791300000|2022-02-25 12:15:00|13926.2|13924.2|13939.8|13937.8|13964.4|13962.4|13923.5|13921.5|2154
1645791600000|2022-02-25 12:20:00|13939.9|13937.9|13934.4|13932.4|13945.5|13943.5|13929.9|13927.9|1168
1645791900000|2022-02-25 12:25:00|13934.5|13932.5|13939|13937|13960.3|13958.3|13934.2|13932.2|1360
1645792200000|2022-02-25 12:30:00|13938.9|13936.9|13931.4|13929.4|13951.4|13949.4|13928.7|13926.7|1208
1645792500000|2022-02-25 12:35:00|13931.5|13929.5|13928.5|13926.5|13931.5|13929.5|13915.8|13913.8|755
1645792800000|2022-02-25 12:40:00|13928.7|13926.7|13927.2|13925.2|13933.5|13931.5|13916.2|13914.2|767
1645793100000|2022-02-25 12:45:00|13927|13925|13919.4|13917.4|13929.4|13927.4|13910.4|13908.4|665
1645793400000|2022-02-25 12:50:00|13920.4|13918.4|14001|13999|14006|14004|13919.4|13917.4|7326
1645793700000|2022-02-25 12:55:00|14001.3|13999.3|14013|14011|14031.3|14029.3|13997.3|13995.3|4214
1645794000000|2022-02-25 13:00:00|14013.4|14011.4|13995.4|13993.4|14013.4|14011.4|13987.4|13985.4|2808
1645794300000|2022-02-25 13:05:00|13995.3|13993.3|14009.4|14007.4|14021.3|14019.3|13991.5|13989.5|1889
1645794600000|2022-02-25 13:10:00|14009.5|14007.5|14026.7|14024.7|14028.9|14026.9|14003.3|14001.3|2066
1645794900000|2022-02-25 13:15:00|14027.4|14025.4|14041.9|14039.9|14043.4|14041.4|14014|14012|2623
1645795200000|2022-02-25 13:20:00|14042.9|14040.9|14066.3|14064.3|14068.8|14066.8|14038.5|14036.5|3965
1645795500000|2022-02-25 13:25:00|14066.2|14064.2|14055.5|14053.5|14069.2|14067.2|14044.8|14042.8|2324
1645795800000|2022-02-25 13:30:00|14055.7|14053.7|14096.8|14094.8|14100|14098|14044.7|14042.7|5273
1645796100000|2022-02-25 13:35:00|14096.7|14094.7|14105.8|14103.8|14114.4|14112.4|14091.8|14089.8|3758
1645796400000|2022-02-25 13:40:00|14105.7|14103.7|14072|14070|14110.2|14108.2|14066.8|14064.8|3927
1645796700000|2022-02-25 13:45:00|14072.2|14070.2|14064.9|14062.9|14081.7|14079.7|14062.3|14060.3|2395
1645797000000|2022-02-25 13:50:00|14065|14063|14041|14039|14065.7|14063.7|14040.3|14038.3|2658
1645797300000|2022-02-25 13:55:00|14041.2|14039.2|14046.9|14044.9|14059.5|14057.5|14039.7|14037.7|2897
1645797600000|2022-02-25 14:00:00|14046.3|14044.3|14038.4|14036.4|14054|14052|14022.5|14020.5|2940
1645797900000|2022-02-25 14:05:00|14038.5|14036.5|14027.7|14025.7|14045.7|14043.7|14024.7|14022.7|2064
1645798200000|2022-02-25 14:10:00|14028|14026|14011.3|14009.3|14031.5|14029.5|14007.5|14005.5|2499
1645798500000|2022-02-25 14:15:00|14011.9|14009.9|14000.8|13998.8|14014.2|14012.2|13981.7|13979.7|3713
1645798800000|2022-02-25 14:20:00|14000.5|13998.5|14022.3|14020.3|14024.3|14022.3|13997.3|13995.3|3009
1645799100000|2022-02-25 14:25:00|14022.2|14020.2|14002.3|14000.3|14024.3|14022.3|13996.4|13994.4|3738
1645799400000|2022-02-25 14:30:00|14001.8|14000.8|13998.2|13997.2|14008|14007|13926.8|13925.8|19479
1645799700000|2022-02-25 14:35:00|13997.8|13996.8|13929.7|13928.7|14020|14019|13922.8|13921.8|13326
1645800000000|2022-02-25 14:40:00|13929|13928|13885.8|13884.8|13963.9|13962.9|13879.8|13878.8|13434
1645800300000|2022-02-25 14:45:00|13885.3|13884.3|13968.9|13967.9|13976.2|13975.2|13884.3|13883.3|14962
1645800600000|2022-02-25 14:50:00|13969.2|13968.2|13931.3|13930.3|13988.7|13987.7|13915.7|13914.7|11693
1645800900000|2022-02-25 14:55:00|13932.8|13931.8|13875.5|13874.5|13947.7|13946.7|13867.2|13866.2|9452
1645801200000|2022-02-25 15:00:00|13875|13874|13854.5|13853.5|13889.2|13888.2|13839.2|13838.2|13075
1645801500000|2022-02-25 15:05:00|13854.7|13853.7|13928.8|13927.8|13937.8|13936.8|13854.2|13853.2|12676
1645801800000|2022-02-25 15:10:00|13929|13928|13910.7|13909.7|13956.8|13955.8|13901.2|13900.2|9099
1645802100000|2022-02-25 15:15:00|13908.8|13907.8|13940|13939|13946.7|13945.7|13878.5|13877.5|9590
1645802400000|2022-02-25 15:20:00|13939.8|13938.8|13988|13987|13996.5|13995.5|13928.5|13927.5|11767
1645802700000|2022-02-25 15:25:00|13988.7|13987.7|14002.1|14001.1|14015.5|14014.5|13977.2|13976.2|8634
1645803000000|2022-02-25 15:30:00|14001|14000|13997.3|13996.3|14027.1|14026.1|13982.8|13981.8|7670
1645803300000|2022-02-25 15:35:00|13997.2|13996.2|13972.7|13971.7|14003.8|14002.8|13951.1|13950.1|5868
1645803600000|2022-02-25 15:40:00|13972.8|13971.8|14049|14048|14049|14048|13972.8|13971.8|8279
1645803900000|2022-02-25 15:45:00|14049.5|14048.5|14083.7|14082.7|14089|14088|14043.2|14042.2|10353
1645804200000|2022-02-25 15:50:00|14083.6|14082.6|14072.8|14071.8|14090|14089|14058.3|14057.3|6714
1645804500000|2022-02-25 15:55:00|14073.3|14072.3|14069.3|14068.3|14099.8|14098.8|14052.1|14051.1|9632
1645804800000|2022-02-25 16:00:00|14068.6|14067.6|14082.3|14081.3|14084.6|14083.6|14031.5|14030.5|11445
1645805100000|2022-02-25 16:05:00|14082.7|14081.7|14075.6|14074.6|14083.1|14082.1|14039|14038|5661
1645805400000|2022-02-25 16:10:00|14075.8|14074.8|14104.6|14103.6|14121.6|14120.6|14062.1|14061.1|7702
1645805700000|2022-02-25 16:15:00|14104.5|14103.5|14145.2|14144.2|14145.2|14144.2|14084.2|14083.2|7333
1645806000000|2022-02-25 16:20:00|14145.1|14144.1|14139.1|14138.1|14155.3|14154.3|14129|14128|5838
1645806300000|2022-02-25 16:25:00|14139.6|14138.6|14131.5|14130.5|14144.1|14143.1|14114.8|14113.8|5039
1645806600000|2022-02-25 16:30:00|14131.6|14130.6|14138.7|14137.7|14139.7|14138.7|14105.1|14104.1|4731
1645806900000|2022-02-25 16:35:00|14139|14138|14116.6|14115.6|14146.6|14145.6|14095.2|14094.2|5675
1645807200000|2022-02-25 16:40:00|14116.5|14115.5|14114.1|14113.1|14130.8|14129.8|14102.1|14101.1|3921
1645807500000|2022-02-25 16:45:00|14113.8|14112.8|14146.8|14145.8|14147.6|14146.6|14113.6|14112.6|4477
1645807800000|2022-02-25 16:50:00|14146.7|14145.7|14153.1|14152.1|14158.5|14157.5|14127.3|14126.3|5303
1645808100000|2022-02-25 16:55:00|14152.8|14151.8|14172.7|14171.7|14174.2|14173.2|14151|14150|7745
1645808400000|2022-02-25 17:00:00|14173.1|14172.1|14164.6|14163.6|14186.6|14185.6|14163.7|14162.7|5150
1645808700000|2022-02-25 17:05:00|14165.2|14164.2|14143.5|14142.5|14168.1|14167.1|14140|14139|5117
1645809000000|2022-02-25 17:10:00|14143.3|14142.3|14122.7|14121.7|14154.7|14153.7|14120.7|14119.7|5232
1645809300000|2022-02-25 17:15:00|14122.8|14121.8|14143.2|14142.2|14148.7|14147.7|14114|14113|4335
1645809600000|2022-02-25 17:20:00|14143.5|14142.5|14128|14127|14144|14143|14122.5|14121.5|3392
1645809900000|2022-02-25 17:25:00|14128.2|14127.2|14154.7|14153.7|14156.5|14155.5|14119.8|14118.8|3622
1645810200000|2022-02-25 17:30:00|14155|14154|14173.2|14172.2|14175.2|14174.2|14151.5|14150.5|4385
1645810500000|2022-02-25 17:35:00|14173.3|14172.3|14160.2|14159.2|14177.7|14176.7|14153.6|14152.6|3693
1645810800000|2022-02-25 17:40:00|14159.8|14158.8|14164.5|14163.5|14172.7|14171.7|14154.6|14153.6|2570
1645811100000|2022-02-25 17:45:00|14165.5|14164.5|14128.7|14127.7|14167.3|14166.3|14128|14127|3340
1645811400000|2022-02-25 17:50:00|14129.2|14128.2|14082.7|14081.7|14129.8|14128.8|14082.1|14081.1|6890
1645811700000|2022-02-25 17:55:00|14082.5|14081.5|14088|14087|14097.5|14096.5|14063.1|14062.1|6857
1645812000000|2022-02-25 18:00:00|14087.8|14086.8|14103.2|14102.2|14115|14114|14087.8|14086.8|6084
1645812300000|2022-02-25 18:05:00|14103.3|14102.3|14078.1|14077.1|14104|14103|14072.3|14071.3|4033
1645812600000|2022-02-25 18:10:00|14078|14077|14067.3|14066.3|14083.6|14082.6|14045.2|14044.2|5957
1645812900000|2022-02-25 18:15:00|14067.2|14066.2|14092.6|14091.6|14095.5|14094.5|14051.7|14050.7|5471
1645813200000|2022-02-25 18:20:00|14093.5|14092.5|14098.3|14097.3|14101.6|14100.6|14077.8|14076.8|3736
1645813500000|2022-02-25 18:25:00|14098.5|14097.5|14111.3|14110.3|14120.7|14119.7|14096.3|14095.3|5772
1645813800000|2022-02-25 18:30:00|14112|14111|14132.8|14131.8|14142.7|14141.7|14110.7|14109.7|4434
1645814100000|2022-02-25 18:35:00|14132.7|14131.7|14131.7|14130.7|14139.3|14138.3|14106.1|14105.1|4388
1645814400000|2022-02-25 18:40:00|14133.5|14132.5|14153|14152|14157|14156|14131.5|14130.5|4007
1645814700000|2022-02-25 18:45:00|14152.2|14151.2|14143.8|14142.8|14155.7|14154.7|14129.7|14128.7|3964
1645815000000|2022-02-25 18:50:00|14144|14143|14133|14132|14156|14155|14131.8|14130.8|3603
1645815300000|2022-02-25 18:55:00|14132.8|14131.8|14117.7|14116.7|14135.8|14134.8|14087.2|14086.2|7791
1645815600000|2022-02-25 19:00:00|14118.8|14117.8|14136.2|14135.2|14148.6|14147.6|14089.1|14088.1|6154
1645815900000|2022-02-25 19:05:00|14136.8|14135.8|14096.7|14095.7|14141.1|14140.1|14092.1|14091.1|4271
1645816200000|2022-02-25 19:10:00|14096.8|14095.8|14090.1|14089.1|14106|14105|14074|14073|5691
1645816500000|2022-02-25 19:15:00|14089.8|14088.8|14104.6|14103.6|14111.5|14110.5|14089.8|14088.8|3435
1645816800000|2022-02-25 19:20:00|14104.5|14103.5|14146.5|14145.5|14148.5|14147.5|14098.6|14097.6|4546
1645817100000|2022-02-25 19:25:00|14147|14146|14138.7|14137.7|14152.8|14151.8|14134.5|14133.5|3794
1645817400000|2022-02-25 19:30:00|14138.6|14137.6|14104|14103|14163.3|14162.3|14095.6|14094.6|6661
1645817700000|2022-02-25 19:35:00|14103.8|14102.8|14120.3|14119.3|14128.3|14127.3|14103.8|14102.8|4144
1645818000000|2022-02-25 19:40:00|14120.5|14119.5|14125.6|14124.6|14138.2|14137.2|14105.2|14104.2|3928
1645818300000|2022-02-25 19:45:00|14125.7|14124.7|14111.2|14110.2|14133.8|14132.8|14109.8|14108.8|3258
1645818600000|2022-02-25 19:50:00|14111.1|14110.1|14094.6|14093.6|14115.3|14114.3|14069.8|14068.8|6307
1645818900000|2022-02-25 19:55:00|14094.8|14093.8|14116.6|14115.6|14131.6|14130.6|14090.2|14089.2|5017
1645819200000|2022-02-25 20:00:00|14116.5|14115.5|14093.7|14092.7|14117.5|14116.5|14081|14080|4131
1645819500000|2022-02-25 20:05:00|14094.1|14093.1|14098.8|14097.8|14107.6|14106.6|14081.2|14080.2|4620
1645819800000|2022-02-25 20:10:00|14098.7|14097.7|14111.1|14110.1|14111.8|14110.8|14084.2|14083.2|3403
1645820100000|2022-02-25 20:15:00|14112.5|14111.5|14135.2|14134.2|14141.5|14140.5|14104.6|14103.6|4597
1645820400000|2022-02-25 20:20:00|14135.8|14134.8|14162.9|14161.9|14172.9|14171.9|14125.9|14124.9|5604
1645820700000|2022-02-25 20:25:00|14162.7|14161.7|14142.9|14141.9|14166.8|14165.8|14133.8|14132.8|4918
1645821000000|2022-02-25 20:30:00|14144.4|14143.4|14141.4|14140.4|14165.1|14164.1|14140.8|14139.8|4521
1645821300000|2022-02-25 20:35:00|14140.8|14139.8|14150.7|14149.7|14152.4|14151.4|14123.8|14122.8|4985
1645821600000|2022-02-25 20:40:00|14150.6|14149.6|14158.6|14157.6|14169.8|14168.8|14127.8|14126.8|6236
1645821900000|2022-02-25 20:45:00|14158.7|14157.7|14150.1|14149.1|14170.9|14169.9|14146.3|14145.3|4834
1645822200000|2022-02-25 20:50:00|14150.2|14149.2|14179.8|14178.8|14189.3|14188.3|14142.3|14141.3|10105
1645822500000|2022-02-25 20:55:00|14179.3|14178.3|14190.4|14189.4|14194.9|14193.9|14165.3|14164.3|13699
1645822800000|2022-02-25 21:00:00|14189.8|14188.8|14191.1|14189.1|14205.1|14203.1|14184.1|14182.1|8285
1645823100000|2022-02-25 21:05:00|14191.2|14189.2|14194.8|14192.8|14198.1|14196.1|14189.4|14187.4|2937
1645823400000|2022-02-25 21:10:00|14194.9|14192.9|14194.6|14192.6|14205.4|14203.4|14193.2|14191.2|1999
1645823700000|2022-02-25 21:15:00|14194.2|14192.2|14192.2|14190.2|14195.2|14193.2|14189.1|14187.1|784
1645824000000|2022-02-25 21:20:00|14192.1|14190.1|14195.2|14193.2|14195.6|14193.6|14189.7|14187.7|312
1645824300000|2022-02-25 21:25:00|14194.9|14192.9|14202.3|14200.3|14203.7|14201.7|14194.3|14192.3|741
1645824600000|2022-02-25 21:30:00|14202.2|14200.2|14197.8|14195.8|14205.3|14203.3|14197.7|14195.7|394
1645824900000|2022-02-25 21:35:00|14197.7|14195.7|14194.1|14192.1|14198.7|14196.7|14192.7|14190.7|351
1645825200000|2022-02-25 21:40:00|14193.7|14191.7|14196.9|14194.9|14198.3|14196.3|14192.8|14190.8|297
1645825500000|2022-02-25 21:45:00|14196.8|14194.8|14196.8|14194.8|14200.2|14198.2|14196.1|14194.1|238
1645825800000|2022-02-25 21:50:00|14196.7|14194.7|14202.8|14200.8|14205.1|14203.1|14195.9|14193.9|365
1645826100000|2022-02-25 21:55:00|14202.9|14200.9|14196.8|14191.8|14203.9|14201.9|14193.1|14191.1|461
1646002800000|2022-02-27 23:00:00|13890.4|13886.4|13779.2|13775.2|13890.4|13886.4|13696.6|13692.6|5976
1646003100000|2022-02-27 23:05:00|13779.1|13775.1|13753.6|13749.6|13798.2|13794.2|13752.2|13748.2|2905
1646003400000|2022-02-27 23:10:00|13753.4|13749.4|13832.6|13828.6|13836.7|13832.7|13747.6|13743.6|2362
1646003700000|2022-02-27 23:15:00|13833.1|13829.1|13809.4|13805.4|13835.8|13831.8|13803.7|13799.7|1939
1646004000000|2022-02-27 23:20:00|13809.7|13805.7|13822.3|13818.3|13832.2|13828.2|13795.9|13791.9|1533
1646004300000|2022-02-27 23:25:00|13822.4|13818.4|13830.4|13826.4|13838.4|13834.4|13806.3|13802.3|1249
1646004600000|2022-02-27 23:30:00|13830.8|13826.8|13886.7|13884.7|13902.1|13900.1|13821.7|13817.7|2696
1646004900000|2022-02-27 23:35:00|13886.9|13884.9|13875.4|13873.4|13895.7|13893.7|13868.1|13866.1|1758
1646005200000|2022-02-27 23:40:00|13875.6|13873.6|13861.9|13859.9|13891.8|13889.8|13860.8|13858.8|1125
1646005500000|2022-02-27 23:45:00|13862.1|13860.1|13873.4|13871.4|13887.3|13885.3|13850.8|13848.8|1092
1646005800000|2022-02-27 23:50:00|13874.8|13872.8|13868.4|13866.4|13891.9|13889.9|13865.6|13863.6|1019
1646006100000|2022-02-27 23:55:00|13869.9|13867.9|13863.8|13861.8|13875.8|13873.8|13859.9|13857.9|1138
1646006400000|2022-02-28 00:00:00|13865.1|13863.1|13835.8|13833.8|13871.6|13869.6|13823.7|13821.7|1830
1646006700000|2022-02-28 00:05:00|13834.9|13832.9|13853.1|13851.1|13854.7|13852.7|13823.7|13821.7|1341
1646007000000|2022-02-28 00:10:00|13853.3|13851.3|13840.3|13838.3|13855.8|13853.8|13831.2|13829.2|1260
1646007300000|2022-02-28 00:15:00|13840.1|13838.1|13835.3|13833.3|13844.6|13842.6|13825.7|13823.7|1747
1646007600000|2022-02-28 00:20:00|13835.4|13833.4|13840.7|13838.7|13844.9|13842.9|13826.4|13824.4|1132
1646007900000|2022-02-28 00:25:00|13840.6|13838.6|13846.2|13844.2|13848.4|13846.4|13830.4|13828.4|1037
1646008200000|2022-02-28 00:30:00|13844.9|13842.9|13847.2|13845.2|13854.3|13852.3|13842.7|13840.7|923
1646008500000|2022-02-28 00:35:00|13847.3|13845.3|13845.4|13843.4|13851.7|13849.7|13841.4|13839.4|480
1646008800000|2022-02-28 00:40:00|13845.2|13843.2|13856.4|13854.4|13856.9|13854.9|13833.6|13831.6|805
1646009100000|2022-02-28 00:45:00|13856.2|13854.2|13845.2|13843.2|13858.3|13856.3|13842.8|13840.8|853
1646009400000|2022-02-28 00:50:00|13844.2|13842.2|13845.2|13843.2|13853.7|13851.7|13840.6|13838.6|684
1646009700000|2022-02-28 00:55:00|13845.3|13843.3|13855.4|13853.4|13855.6|13853.6|13838.2|13836.2|808
1646010000000|2022-02-28 01:00:00|13855.6|13853.6|13877.2|13875.2|13889.4|13887.4|13854.7|13852.7|1345
1646010300000|2022-02-28 01:05:00|13877.3|13875.3|13888.7|13886.7|13890.9|13888.9|13875.9|13873.9|824
1646010600000|2022-02-28 01:10:00|13888.8|13886.8|13934.2|13932.2|13943.1|13941.1|13882.2|13880.2|2262
1646010900000|2022-02-28 01:15:00|13933.4|13931.4|13941.1|13939.1|13963.7|13961.7|13921.4|13919.4|2149
1646011200000|2022-02-28 01:20:00|13940.9|13938.9|13924.2|13922.2|13947.8|13945.8|13920.2|13918.2|1206
1646011500000|2022-02-28 01:25:00|13925.3|13923.3|13923.3|13921.3|13934.2|13932.2|13906.1|13904.1|1420
1646011800000|2022-02-28 01:30:00|13922.9|13920.9|13908.7|13906.7|13931.4|13929.4|13904.9|13902.9|881
1646012100000|2022-02-28 01:35:00|13909.3|13907.3|13880.6|13878.6|13909.3|13907.3|13878.6|13876.6|1248
1646012400000|2022-02-28 01:40:00|13880.4|13878.4|13889.6|13887.6|13890.7|13888.7|13871.9|13869.9|1096
1646012700000|2022-02-28 01:45:00|13889.7|13887.7|13890.4|13888.4|13895.9|13893.9|13877.7|13875.7|1147
1646013000000|2022-02-28 01:50:00|13889.8|13887.8|13866.6|13864.6|13907.8|13905.8|13860.4|13858.4|1802
1646013300000|2022-02-28 01:55:00|13865.1|13863.1|13846.4|13844.4|13870.1|13868.1|13845.7|13843.7|1537
1646013600000|2022-02-28 02:00:00|13846.3|13844.3|13860.2|13858.2|13863.6|13861.6|13844.6|13842.6|1285
1646013900000|2022-02-28 02:05:00|13860.3|13858.3|13862.6|13860.6|13871.1|13869.1|13852.1|13850.1|1302
1646014200000|2022-02-28 02:10:00|13862.7|13860.7|13851.9|13849.9|13867.8|13865.8|13834.4|13832.4|1138
1646014500000|2022-02-28 02:15:00|13852.1|13850.1|13841.7|13839.7|13857.1|13855.1|13825.9|13823.9|1261
1646014800000|2022-02-28 02:20:00|13841.6|13839.6|13853.3|13851.3|13854.9|13852.9|13837.9|13835.9|541
1646015100000|2022-02-28 02:25:00|13852.9|13850.9|13834.7|13832.7|13853.7|13851.7|13830.3|13828.3|936
1646015400000|2022-02-28 02:30:00|13834.6|13832.6|13801.1|13799.1|13834.6|13832.6|13800.4|13798.4|1637
1646015700000|2022-02-28 02:35:00|13800.4|13798.4|13819.6|13817.6|13827.4|13825.4|13800.1|13798.1|1047
1646016000000|2022-02-28 02:40:00|13819.4|13817.4|13798.4|13796.4|13823.3|13821.3|13795.3|13793.3|1128
1646016300000|2022-02-28 02:45:00|13798.3|13796.3|13786.9|13784.9|13804.3|13802.3|13773.7|13771.7|1942
1646016600000|2022-02-28 02:50:00|13786.8|13784.8|13797.6|13795.6|13801.4|13799.4|13782.8|13780.8|1351
1646016900000|2022-02-28 02:55:00|13797.9|13795.9|13808.8|13806.8|13818.7|13816.7|13786.6|13784.6|1270
1646017200000|2022-02-28 03:00:00|13808.9|13806.9|13807.8|13805.8|13814.8|13812.8|13798.3|13796.3|725
1646017500000|2022-02-28 03:05:00|13808.3|13806.3|13794.8|13792.8|13808.8|13806.8|13788.3|13786.3|839
1646017800000|2022-02-28 03:10:00|13795.1|13793.1|13797.3|13795.3|13802.8|13800.8|13792.4|13790.4|483
1646018100000|2022-02-28 03:15:00|13796.7|13794.7|13800.6|13798.6|13810.1|13808.1|13795.8|13793.8|584
1646018400000|2022-02-28 03:20:00|13800.4|13798.4|13807.4|13805.4|13814.3|13812.3|13792.2|13790.2|768
1646018700000|2022-02-28 03:25:00|13807.2|13805.2|13803.1|13801.1|13808.7|13806.7|13800.2|13798.2|697
1646019000000|2022-02-28 03:30:00|13802.9|13800.9|13805.2|13803.2|13813.4|13811.4|13800.6|13798.6|788
1646019300000|2022-02-28 03:35:00|13805.3|13803.3|13806.6|13804.6|13808.7|13806.7|13803.7|13801.7|292
1646019600000|2022-02-28 03:40:00|13806.7|13804.7|13808.4|13806.4|13811.7|13809.7|13800.6|13798.6|577
1646019900000|2022-02-28 03:45:00|13808.6|13806.6|13797.6|13795.6|13809.2|13807.2|13795.4|13793.4|621
1646020200000|2022-02-28 03:50:00|13797.7|13795.7|13789.2|13787.2|13798.8|13796.8|13781.1|13779.1|833
1646020500000|2022-02-28 03:55:00|13789.3|13787.3|13777.8|13775.8|13792.7|13790.7|13764.6|13762.6|849
1646020800000|2022-02-28 04:00:00|13777.7|13775.7|13799.6|13797.6|13800.8|13798.8|13777.2|13775.2|671
1646021100000|2022-02-28 04:05:00|13799.4|13797.4|13837.2|13835.2|13840.7|13838.7|13796.1|13794.1|1606
1646021400000|2022-02-28 04:10:00|13837.3|13835.3|13836.7|13834.7|13851.2|13849.2|13830.3|13828.3|1069
1646021700000|2022-02-28 04:15:00|13836.2|13834.2|13828.8|13826.8|13844.2|13842.2|13825.8|13823.8|591
1646022000000|2022-02-28 04:20:00|13828.6|13826.6|13828.2|13826.2|13834.7|13832.7|13825.7|13823.7|384
1646022300000|2022-02-28 04:25:00|13828.4|13826.4|13828.4|13826.4|13832.3|13830.3|13818.8|13816.8|430
1646022600000|2022-02-28 04:30:00|13828.6|13826.6|13835.7|13833.7|13835.9|13833.9|13821.6|13819.6|539
1646022900000|2022-02-28 04:35:00|13836.1|13834.1|13837.6|13835.6|13846.4|13844.4|13828.9|13826.9|879
1646023200000|2022-02-28 04:40:00|13837.4|13835.4|13833.4|13831.4|13842.7|13840.7|13828.9|13826.9|778
1646023500000|2022-02-28 04:45:00|13833.8|13831.8|13828.2|13826.2|13836.2|13834.2|13817.6|13815.6|1006
1646023800000|2022-02-28 04:50:00|13828.4|13826.4|13818.7|13816.7|13830.7|13828.7|13818.1|13816.1|430
1646024100000|2022-02-28 04:55:00|13817.9|13815.9|13819.1|13817.1|13824.7|13822.7|13811.9|13809.9|447
1646024400000|2022-02-28 05:00:00|13818.9|13816.9|13833.8|13831.8|13839.9|13837.9|13816.9|13814.9|703
1646024700000|2022-02-28 05:05:00|13833.9|13831.9|13843.3|13841.3|13845.7|13843.7|13832.3|13830.3|876
1646025000000|2022-02-28 05:10:00|13842.9|13840.9|13844.3|13842.3|13849.6|13847.6|13839.4|13837.4|607
1646025300000|2022-02-28 05:15:00|13844.4|13842.4|13846.7|13844.7|13855.1|13853.1|13842.7|13840.7|911
1646025600000|2022-02-28 05:20:00|13846.8|13844.8|13858.6|13856.6|13858.6|13856.6|13844.9|13842.9|350
1646025900000|2022-02-28 05:25:00|13858.7|13856.7|13875.9|13873.9|13877.8|13875.8|13853.1|13851.1|628
1646026200000|2022-02-28 05:30:00|13876.2|13874.2|13872.6|13870.6|13890.4|13888.4|13865.9|13863.9|1480
1646026500000|2022-02-28 05:35:00|13871.8|13869.8|13872.1|13870.1|13875.9|13873.9|13863.6|13861.6|851
1646026800000|2022-02-28 05:40:00|13871.9|13869.9|13865.7|13863.7|13872.3|13870.3|13859.3|13857.3|662
1646027100000|2022-02-28 05:45:00|13865.9|13863.9|13860.9|13858.9|13867.8|13865.8|13855.6|13853.6|311
1646027400000|2022-02-28 05:50:00|13861.1|13859.1|13868.2|13866.2|13871.2|13869.2|13854.8|13852.8|374
1646027700000|2022-02-28 05:55:00|13868.1|13866.1|13869.2|13867.2|13876.2|13874.2|13863.1|13861.1|412
1646028000000|2022-02-28 06:00:00|13869.4|13867.4|13889.4|13887.4|13896.8|13894.8|13865.2|13863.2|928
1646028300000|2022-02-28 06:05:00|13889.3|13887.3|13881.3|13879.3|13890.2|13888.2|13874.2|13872.2|791
1646028600000|2022-02-28 06:10:00|13881.4|13879.4|13881.7|13879.7|13884.1|13882.1|13872.9|13870.9|567
1646028900000|2022-02-28 06:15:00|13881.8|13879.8|13875.1|13873.1|13882.2|13880.2|13870.2|13868.2|777
1646029200000|2022-02-28 06:20:00|13874.9|13872.9|13862.8|13860.8|13878.2|13876.2|13854.4|13852.4|521
1646029500000|2022-02-28 06:25:00|13862.9|13860.9|13867.4|13865.4|13873.4|13871.4|13855.4|13853.4|636
1646029800000|2022-02-28 06:30:00|13867.3|13865.3|13869.8|13867.8|13872.9|13870.9|13862.1|13860.1|499
1646030100000|2022-02-28 06:35:00|13869.7|13867.7|13876.9|13874.9|13882.9|13880.9|13868.4|13866.4|338
1646030400000|2022-02-28 06:40:00|13876.8|13874.8|13884.8|13882.8|13886.4|13884.4|13873.8|13871.8|443
1646030700000|2022-02-28 06:45:00|13884.7|13882.7|13889.3|13887.3|13894.8|13892.8|13881.2|13879.2|471
1646031000000|2022-02-28 06:50:00|13889.2|13887.2|13875.7|13873.7|13890.7|13888.7|13870.6|13868.6|387
1646031300000|2022-02-28 06:55:00|13875.8|13873.8|13871.4|13869.4|13878.6|13876.6|13864.8|13862.8|835
1646031600000|2022-02-28 07:00:00|13872.1|13870.1|13914.2|13912.2|13918.2|13916.2|13860.1|13858.1|1617
1646031900000|2022-02-28 07:05:00|13914.9|13912.9|13906.7|13904.7|13936.4|13934.4|13903.8|13901.8|1577
1646032200000|2022-02-28 07:10:00|13906.4|13904.4|13888.7|13886.7|13910.6|13908.6|13874.8|13872.8|1287
1646032500000|2022-02-28 07:15:00|13888.8|13886.8|13893.7|13891.7|13910.9|13908.9|13880.3|13878.3|1455
1646032800000|2022-02-28 07:20:00|13894.1|13892.1|13912.8|13910.8|13918.6|13916.6|13885.7|13883.7|917
1646033100000|2022-02-28 07:25:00|13912.7|13910.7|13922.6|13920.6|13942.7|13940.7|13909.8|13907.8|1889
1646033400000|2022-02-28 07:30:00|13922.8|13920.8|13954.1|13952.1|13957.6|13955.6|13917.3|13915.3|1579
1646033700000|2022-02-28 07:35:00|13953.7|13951.7|13978.2|13976.2|14007.6|14005.6|13953.4|13951.4|2643
1646034000000|2022-02-28 07:40:00|13979.2|13977.2|14002.9|14000.9|14007.1|14005.1|13976.7|13974.7|1555
1646034300000|2022-02-28 07:45:00|14002.7|14000.7|14009.1|14007.1|14027.3|14025.3|13996.2|13994.2|1714
1646034600000|2022-02-28 07:50:00|14009.6|14007.6|13992.2|13990.2|14015.3|14013.3|13986.4|13984.4|1223
1646034900000|2022-02-28 07:55:00|13992.1|13990.1|13997.4|13995.4|14011.1|14009.1|13984.9|13982.9|1024
1646035200000|2022-02-28 08:00:00|13997.6|13995.6|14022.6|14020.6|14022.6|14020.6|13974.2|13972.2|2546
1646035500000|2022-02-28 08:05:00|14022.4|14020.4|13999.6|13997.6|14025.9|14023.9|13998.9|13996.9|1607
1646035800000|2022-02-28 08:10:00|13999.2|13997.2|13968.6|13966.6|14018.2|14016.2|13955.8|13953.8|2440
1646036100000|2022-02-28 08:15:00|13968.4|13966.4|13978.4|13976.4|13994.1|13992.1|13968.4|13966.4|1711
1646036400000|2022-02-28 08:20:00|13977.8|13975.8|13967.2|13965.2|13988.6|13986.6|13963.9|13961.9|1574
1646036700000|2022-02-28 08:25:00|13967.1|13965.1|13990.2|13988.2|13993.8|13991.8|13967.1|13965.1|1187
1646037000000|2022-02-28 08:30:00|13990.3|13988.3|13969.7|13967.7|13990.9|13988.9|13966.8|13964.8|701
1646037300000|2022-02-28 08:35:00|13969.4|13967.4|13949.9|13947.9|13978.3|13976.3|13947.2|13945.2|1329
1646037600000|2022-02-28 08:40:00|13950.1|13948.1|13941.4|13939.4|13959.4|13957.4|13929.8|13927.8|1552
1646037900000|2022-02-28 08:45:00|13941.3|13939.3|13949.3|13947.3|13955.3|13953.3|13921.3|13919.3|1572
1646038200000|2022-02-28 08:50:00|13947.8|13945.8|13957.7|13955.7|13958.7|13956.7|13945.6|13943.6|717
1646038500000|2022-02-28 08:55:00|13957.6|13955.6|13957.4|13955.4|13962.9|13960.9|13951.8|13949.8|581
1646038800000|2022-02-28 09:00:00|13957.6|13955.6|13992.6|13990.6|13997.1|13995.1|13955.7|13953.7|1574
1646039100000|2022-02-28 09:05:00|13992.7|13990.7|14048.4|14046.4|14058.2|14056.2|13991.2|13989.2|2826
1646039400000|2022-02-28 09:10:00|14048.3|14046.3|14025.1|14023.1|14051.6|14049.6|14023.6|14021.6|1665
1646039700000|2022-02-28 09:15:00|14025.6|14023.6|14009.6|14007.6|14027.6|14025.6|14007.8|14005.8|1311
1646040000000|2022-02-28 09:20:00|14009.8|14007.8|13978.8|13976.8|14014.2|14012.2|13975.4|13973.4|1524
1646040300000|2022-02-28 09:25:00|13978.9|13976.9|13963.7|13961.7|13985.8|13983.8|13952.9|13950.9|1392
1646040600000|2022-02-28 09:30:00|13963.8|13961.8|13972.9|13970.9|13972.9|13970.9|13954.8|13952.8|888
1646040900000|2022-02-28 09:35:00|13972.7|13970.7|13985.4|13983.4|13987.7|13985.7|13960.9|13958.9|1093
1646041200000|2022-02-28 09:40:00|13984.1|13982.1|14007.7|14005.7|14007.7|14005.7|13978.7|13976.7|1169
1646041500000|2022-02-28 09:45:00|14007.2|14005.2|14002.8|14000.8|14012.8|14010.8|13996.3|13994.3|932
1646041800000|2022-02-28 09:50:00|14003.1|14001.1|14002.9|14000.9|14023.6|14021.6|13992.9|13990.9|1151
1646042100000|2022-02-28 09:55:00|14003.1|14001.1|13988.3|13986.3|14010.7|14008.7|13981.6|13979.6|985
1646042400000|2022-02-28 10:00:00|13988.7|13986.7|13999.7|13997.7|14008.3|14006.3|13987.4|13985.4|703
1646042700000|2022-02-28 10:05:00|13999.8|13997.8|13987.7|13985.7|14006.4|14004.4|13986.6|13984.6|819
1646043000000|2022-02-28 10:10:00|13987.6|13985.6|13984.6|13982.6|13989.7|13987.7|13972.7|13970.7|835
1646043300000|2022-02-28 10:15:00|13984.7|13982.7|13987.4|13985.4|13989.6|13987.6|13980.1|13978.1|613
1646043600000|2022-02-28 10:20:00|13987.6|13985.6|14005.7|14003.7|14006.2|14004.2|13982.3|13980.3|839
1646043900000|2022-02-28 10:25:00|14005.8|14003.8|13972.2|13970.2|14005.8|14003.8|13967.7|13965.7|903
1646044200000|2022-02-28 10:30:00|13972.3|13970.3|13981.9|13979.9|13984.2|13982.2|13955.7|13953.7|1144
1646044500000|2022-02-28 10:35:00|13981.3|13979.3|13984.3|13982.3|13988.9|13986.9|13971.4|13969.4|706
1646044800000|2022-02-28 10:40:00|13984.4|13982.4|13998.3|13996.3|14002.2|14000.2|13978.9|13976.9|483
1646045100000|2022-02-28 10:45:00|13998.4|13996.4|14009.9|14007.9|14016.3|14014.3|13995.1|13993.1|907
1646045400000|2022-02-28 10:50:00|14010.7|14008.7|14012.2|14010.2|14014.9|14012.9|14003.4|14001.4|811
1646045700000|2022-02-28 10:55:00|14012.3|14010.3|14012.9|14010.9|14021.1|14019.1|13995.9|13993.9|1241
1646046000000|2022-02-28 11:00:00|14012.8|14010.8|14008.1|14006.1|14042.4|14040.4|14005.9|14003.9|1954
1646046300000|2022-02-28 11:05:00|14008.2|14006.2|14005.7|14003.7|14014.3|14012.3|14001.4|13999.4|765
1646046600000|2022-02-28 11:10:00|14005.6|14003.6|14004.1|14002.1|14021.3|14019.3|13997.4|13995.4|829
1646046900000|2022-02-28 11:15:00|14004.2|14002.2|13988.3|13986.3|14006.4|14004.4|13985.9|13983.9|1024
1646047200000|2022-02-28 11:20:00|13988.2|13986.2|13996.4|13994.4|14000.3|13998.3|13986.6|13984.6|565
1646047500000|2022-02-28 11:25:00|13996.6|13994.6|13985.2|13983.2|14002.1|14000.1|13981.3|13979.3|817
1646047800000|2022-02-28 11:30:00|13985.1|13983.1|13986.9|13984.9|13991.7|13989.7|13979.9|13977.9|617
1646048100000|2022-02-28 11:35:00|13987.1|13985.1|13999.7|13997.7|14009.9|14007.9|13981.1|13979.1|815
1646048400000|2022-02-28 11:40:00|13999.6|13997.6|13986.6|13984.6|14000.3|13998.3|13980.6|13978.6|634
1646048700000|2022-02-28 11:45:00|13986.7|13984.7|13983.8|13981.8|13991.1|13989.1|13976.7|13974.7|888
1646049000000|2022-02-28 11:50:00|13983.9|13981.9|13983.9|13981.9|13996.7|13994.7|13972.8|13970.8|803
1646049300000|2022-02-28 11:55:00|13984.1|13982.1|13999.3|13997.3|14012.9|14010.9|13980.3|13978.3|1073
1646049600000|2022-02-28 12:00:00|13999.2|13997.2|14011.6|14009.6|14019.8|14017.8|13997.9|13995.9|1298
1646049900000|2022-02-28 12:05:00|14011.8|14009.8|14012.8|14010.8|14018.9|14016.9|14009.3|14007.3|830
1646050200000|2022-02-28 12:10:00|14012.7|14010.7|14021.7|14019.7|14028.2|14026.2|14008.1|14006.1|1779
1646050500000|2022-02-28 12:15:00|14021.8|14019.8|14039.4|14037.4|14042.8|14040.8|14010.9|14008.9|1654
1646050800000|2022-02-28 12:20:00|14039.3|14037.3|14071.8|14069.8|14077.4|14075.4|14034.8|14032.8|2236
1646051100000|2022-02-28 12:25:00|14071.1|14069.1|14056.8|14054.8|14073.3|14071.3|14055.2|14053.2|1707
1646051400000|2022-02-28 12:30:00|14056.7|14054.7|14054.8|14052.8|14068.9|14066.9|14047.9|14045.9|1856
1646051700000|2022-02-28 12:35:00|14054.7|14052.7|14058.9|14056.9|14066.7|14064.7|14047.2|14045.2|1256
1646052000000|2022-02-28 12:40:00|14058.8|14056.8|14052.3|14050.3|14071.7|14069.7|14040.7|14038.7|1888
1646052300000|2022-02-28 12:45:00|14052.4|14050.4|14056.2|14054.2|14065.4|14063.4|14042.7|14040.7|974
1646052600000|2022-02-28 12:50:00|14056.1|14054.1|14065.4|14063.4|14068.7|14066.7|14048.7|14046.7|968
1646052900000|2022-02-28 12:55:00|14066.2|14064.2|14022.7|14020.7|14066.2|14064.2|14003.6|14001.6|2339
1646053200000|2022-02-28 13:00:00|14018.9|14016.9|14019.7|14017.7|14032.6|14030.6|13996.2|13994.2|2342
1646053500000|2022-02-28 13:05:00|14019.6|14017.6|14019.2|14017.2|14028.7|14026.7|14008.6|14006.6|1390
1646053800000|2022-02-28 13:10:00|14018.9|14016.9|14013.3|14011.3|14030.8|14028.8|14012.1|14010.1|1089
1646054100000|2022-02-28 13:15:00|14014.3|14012.3|14019.7|14017.7|14025.8|14023.8|14010.7|14008.7|772
1646054400000|2022-02-28 13:20:00|14019.8|14017.8|14016.7|14014.7|14023.7|14021.7|14009.6|14007.6|855
1646054700000|2022-02-28 13:25:00|14017.1|14015.1|14024.6|14022.6|14027.8|14025.8|14007.8|14005.8|877
1646055000000|2022-02-28 13:30:00|14024.7|14022.7|13999.7|13997.7|14039.9|14037.9|13993.2|13991.2|1994
1646055300000|2022-02-28 13:35:00|13999.8|13997.8|13986.1|13984.1|14002.8|14000.8|13985.1|13983.1|1575
1646055600000|2022-02-28 13:40:00|13986.3|13984.3|13992.3|13990.3|14004.8|14002.8|13979.6|13977.6|2032
1646055900000|2022-02-28 13:45:00|13992.4|13990.4|13999.7|13997.7|14003.4|14001.4|13982.7|13980.7|1349
1646056200000|2022-02-28 13:50:00|14000.1|13998.1|14014.1|14012.1|14029.8|14027.8|13998.4|13996.4|1509
1646056500000|2022-02-28 13:55:00|14013.9|14011.9|14008.4|14006.4|14017.8|14015.8|14005.4|14003.4|1293
1646056800000|2022-02-28 14:00:00|14008.6|14006.6|14026.4|14024.4|14031.4|14029.4|13997.2|13995.2|1872
1646057100000|2022-02-28 14:05:00|14026.2|14024.2|14034.6|14032.6|14037.2|14035.2|14022.7|14020.7|1144
1646057400000|2022-02-28 14:10:00|14034.9|14032.9|14044.3|14042.3|14046.8|14044.8|14023.6|14021.6|1668
1646057700000|2022-02-28 14:15:00|14045.1|14043.1|14043.8|14041.8|14058.6|14056.6|14041.7|14039.7|1913
1646058000000|2022-02-28 14:20:00|14043.7|14041.7|14034.8|14032.8|14047.7|14045.7|14031.4|14029.4|904
1646058300000|2022-02-28 14:25:00|14034.9|14032.9|14051.4|14049.4|14054.6|14052.6|14032.8|14030.8|2149
1646058600000|2022-02-28 14:30:00|14051.3|14049.3|14103.2|14102.2|14115.9|14114.9|14042.9|14041.9|19011
1646058900000|2022-02-28 14:35:00|14103.6|14102.6|14073.4|14072.4|14120.8|14119.8|14062.2|14061.2|14747
1646059200000|2022-02-28 14:40:00|14072.6|14071.6|14055.3|14054.3|14092.8|14091.8|14037.3|14036.3|13555
1646059500000|2022-02-28 14:45:00|14055.4|14054.4|14088.2|14087.2|14108.2|14107.2|14047.4|14046.4|11734
1646059800000|2022-02-28 14:50:00|14088.7|14087.7|14116.1|14115.1|14139.4|14138.4|14058.7|14057.7|11954
1646060100000|2022-02-28 14:55:00|14115.8|14114.8|14153.2|14152.2|14155.8|14154.8|14105.9|14104.9|11081
1646060400000|2022-02-28 15:00:00|14152.9|14151.9|14099.9|14098.9|14166.1|14165.1|14095.1|14094.1|10641
1646060700000|2022-02-28 15:05:00|14100.1|14099.1|14088.3|14087.3|14116.1|14115.1|14073.1|14072.1|6934
1646061000000|2022-02-28 15:10:00|14087.4|14086.4|14057.2|14056.2|14095.4|14094.4|14044.1|14043.1|7930
1646061300000|2022-02-28 15:15:00|14056.7|14055.7|14057.5|14056.5|14070.7|14069.7|14041.7|14040.7|6305
1646061600000|2022-02-28 15:20:00|14056.5|14055.5|14091|14090|14100.7|14099.7|14056.5|14055.5|7158
1646061900000|2022-02-28 15:25:00|14091.1|14090.1|14101.9|14100.9|14120.7|14119.7|14074.1|14073.1|6568
1646062200000|2022-02-28 15:30:00|14101.6|14100.6|14130.5|14129.5|14152.9|14151.9|14099.5|14098.5|7856
1646062500000|2022-02-28 15:35:00|14130.2|14129.2|14188.1|14187.1|14188.6|14187.6|14127.7|14126.7|8942
1646062800000|2022-02-28 15:40:00|14188.4|14187.4|14224.4|14223.4|14233.9|14232.9|14178.4|14177.4|11440
1646063100000|2022-02-28 15:45:00|14224.5|14223.5|14202.2|14201.2|14240|14239|14200.2|14199.2|7555
1646063400000|2022-02-28 15:50:00|14201.9|14200.9|14208.5|14207.5|14229.2|14228.2|14191.5|14190.5|6120
1646063700000|2022-02-28 15:55:00|14208.9|14207.9|14224|14223|14243.1|14242.1|14208.5|14207.5|7241
1646064000000|2022-02-28 16:00:00|14225|14224|14236.9|14235.9|14249.2|14248.2|14212.1|14211.1|6792
1646064300000|2022-02-28 16:05:00|14236.7|14235.7|14216.2|14215.2|14238.2|14237.2|14204.4|14203.4|5437
1646064600000|2022-02-28 16:10:00|14217.5|14216.5|14202.7|14201.7|14228.5|14227.5|14197.7|14196.7|5221
1646064900000|2022-02-28 16:15:00|14202.5|14201.5|14239|14238|14252.9|14251.9|14197.6|14196.6|6944
1646065200000|2022-02-28 16:20:00|14238.5|14237.5|14268.1|14267.1|14269.6|14268.6|14236.6|14235.6|6727
1646065500000|2022-02-28 16:25:00|14268|14267|14272|14271|14284.5|14283.5|14255.1|14254.1|7359
1646065800000|2022-02-28 16:30:00|14272.5|14271.5|14277.7|14276.7|14299.1|14298.1|14268.5|14267.5|6484
1646066100000|2022-02-28 16:35:00|14277.6|14276.6|14263.6|14262.6|14286.9|14285.9|14259.1|14258.1|6156
1646066400000|2022-02-28 16:40:00|14263.7|14262.7|14267.7|14266.7|14275.4|14274.4|14251.1|14250.1|4057
1646066700000|2022-02-28 16:45:00|14267.9|14266.9|14246.7|14245.7|14274.7|14273.7|14233|14232|5921
1646067000000|2022-02-28 16:50:00|14246.5|14245.5|14249.7|14248.7|14256.9|14255.9|14238.4|14237.4|3934
1646067300000|2022-02-28 16:55:00|14249.9|14248.9|14264.7|14263.7|14273.9|14272.9|14249.4|14248.4|4192
1646067600000|2022-02-28 17:00:00|14264.9|14263.9|14259.7|14258.7|14279.4|14278.4|14255.6|14254.6|3244
1646067900000|2022-02-28 17:05:00|14260|14259|14192.2|14191.2|14261.4|14260.4|14186.5|14185.5|6956
1646068200000|2022-02-28 17:10:00|14192.1|14191.1|14168.4|14167.4|14195.7|14194.7|14155.1|14154.1|6405
1646068500000|2022-02-28 17:15:00|14168.5|14167.5|14168.4|14167.4|14170.6|14169.6|14148.6|14147.6|5127
1646068800000|2022-02-28 17:20:00|14168.5|14167.5|14145|14144|14181.7|14180.7|14137.1|14136.1|6417
1646069100000|2022-02-28 17:25:00|14144.7|14143.7|14157.2|14156.2|14160.7|14159.7|14144.1|14143.1|3404
1646069400000|2022-02-28 17:30:00|14157.1|14156.1|14147.4|14146.4|14169.1|14168.1|14131|14130|5160
1646069700000|2022-02-28 17:35:00|14147.7|14146.7|14114.1|14113.1|14152.9|14151.9|14112.4|14111.4|4635
1646070000000|2022-02-28 17:40:00|14113.7|14112.7|14096.3|14095.3|14124.6|14123.6|14094.9|14093.9|5889
1646070300000|2022-02-28 17:45:00|14096.1|14095.1|14103.2|14102.2|14105.2|14104.2|14076.4|14075.4|5380
1646070600000|2022-02-28 17:50:00|14102.8|14101.8|14089.1|14088.1|14108.8|14107.8|14075.8|14074.8|4655
1646070900000|2022-02-28 17:55:00|14088.6|14087.6|14116.8|14115.8|14119.2|14118.2|14077.9|14076.9|4369
1646071200000|2022-02-28 18:00:00|14116.2|14115.2|14145.4|14144.4|14153.2|14152.2|14110.6|14109.6|5378
1646071500000|2022-02-28 18:05:00|14145.6|14144.6|14174.9|14173.9|14176.6|14175.6|14140.8|14139.8|6282
1646071800000|2022-02-28 18:10:00|14175.2|14174.2|14168.4|14167.4|14189.2|14188.2|14163.9|14162.9|4511
1646072100000|2022-02-28 18:15:00|14168.6|14167.6|14111.7|14110.7|14173.4|14172.4|14106.3|14105.3|6979
1646072400000|2022-02-28 18:20:00|14111.4|14110.4|14098.6|14097.6|14114.4|14113.4|14086.7|14085.7|4408
1646072700000|2022-02-28 18:25:00|14098.4|14097.4|14127.6|14126.6|14136.7|14135.7|14095.2|14094.2|5317
1646073000000|2022-02-28 18:30:00|14127.3|14126.3|14116.2|14115.2|14142.2|14141.2|14101.3|14100.3|4789
1646073300000|2022-02-28 18:35:00|14115.7|14114.7|14134.6|14133.6|14141.2|14140.2|14105.2|14104.2|2559
1646073600000|2022-02-28 18:40:00|14134.7|14133.7|14123.1|14122.1|14146.8|14145.8|14114.1|14113.1|2969
1646073900000|2022-02-28 18:45:00|14122.9|14121.9|14135.1|14134.1|14136.2|14135.2|14102.9|14101.9|3280
1646074200000|2022-02-28 18:50:00|14134.6|14133.6|14158.9|14157.9|14174.8|14173.8|14133.3|14132.3|4998
1646074500000|2022-02-28 18:55:00|14158.8|14157.8|14147.4|14146.4|14163.7|14162.7|14131.7|14130.7|3439
1646074800000|2022-02-28 19:00:00|14147.2|14146.2|14065.2|14064.2|14147.2|14146.2|14060.1|14059.1|6231
1646075100000|2022-02-28 19:05:00|14065.6|14064.6|14018.6|14017.6|14072.7|14071.7|14014.6|14013.6|7269
1646075400000|2022-02-28 19:10:00|14018.8|14017.8|14036.6|14035.6|14041.8|14040.8|14008.3|14007.3|6232
1646075700000|2022-02-28 19:15:00|14036.3|14035.3|14057.6|14056.6|14061.1|14060.1|14019.4|14018.4|6133
1646076000000|2022-02-28 19:20:00|14057.4|14056.4|14008.7|14007.7|14059.9|14058.9|14003.3|14002.3|5482
1646076300000|2022-02-28 19:25:00|14008.4|14007.4|14025.1|14024.1|14035.9|14034.9|14005.8|14004.8|3868
1646076600000|2022-02-28 19:30:00|14025.2|14024.2|14017.8|14016.8|14039.9|14038.9|14006.8|14005.8|4483
1646076900000|2022-02-28 19:35:00|14017.7|14016.7|14013.1|14012.1|14050.9|14049.9|14004.8|14003.8|5053
1646077200000|2022-02-28 19:40:00|14013.3|14012.3|14072.4|14071.4|14083.2|14082.2|14008.9|14007.9|5642
1646077500000|2022-02-28 19:45:00|14072.6|14071.6|14057.4|14056.4|14077.9|14076.9|14041.2|14040.2|4460
1646077800000|2022-02-28 19:50:00|14057.6|14056.6|14064.8|14063.8|14068.1|14067.1|14044.8|14043.8|3068
1646078100000|2022-02-28 19:55:00|14063.9|14062.9|14086.6|14085.6|14100.7|14099.7|14060.8|14059.8|4664
1646078400000|2022-02-28 20:00:00|14085.7|14084.7|14077.4|14076.4|14091.8|14090.8|14072.6|14071.6|3632
1646078700000|2022-02-28 20:05:00|14077.6|14076.6|14073.4|14072.4|14081.7|14080.7|14031.3|14030.3|5862
1646079000000|2022-02-28 20:10:00|14072.8|14071.8|14051.8|14050.8|14077.8|14076.8|14036.8|14035.8|3811
1646079300000|2022-02-28 20:15:00|14051.7|14050.7|14078.6|14077.6|14092.1|14091.1|14046.4|14045.4|3876
1646079600000|2022-02-28 20:20:00|14078.3|14077.3|14120|14119|14133.3|14132.3|14077.3|14076.3|5649
1646079900000|2022-02-28 20:25:00|14119.9|14118.9|14113.4|14112.4|14137.5|14136.5|14107|14106|4908
1646080200000|2022-02-28 20:30:00|14113.8|14112.8|14071.5|14070.5|14113.8|14112.8|14069.3|14068.3|5982
1646080500000|2022-02-28 20:35:00|14071.4|14070.4|14047.8|14046.8|14071.4|14070.4|14035.1|14034.1|5427
1646080800000|2022-02-28 20:40:00|14048|14047|14111.1|14110.1|14119.8|14118.8|14048|14047|5976
1646081100000|2022-02-28 20:45:00|14111.3|14110.3|14158.3|14157.3|14162.8|14161.8|14110|14109|8030
1646081400000|2022-02-28 20:50:00|14153.8|14152.8|14205.3|14204.3|14209.8|14208.8|14149|14148|11336
1646081700000|2022-02-28 20:55:00|14205.4|14204.4|14240.8|14239.8|14246.1|14245.1|14194.9|14193.9|19866
1646082000000|2022-02-28 21:00:00|14240.7|14239.7|14232.9|14230.9|14242.5|14240.5|14219.1|14217.1|8322
1646082300000|2022-02-28 21:05:00|14233.9|14231.9|14220.4|14218.4|14241.1|14239.1|14211.4|14209.4|3156
1646082600000|2022-02-28 21:10:00|14221.2|14219.2|14221.4|14219.4|14236|14234|14217.5|14215.5|1463
1646082900000|2022-02-28 21:15:00|14222.1|14220.1|14227.9|14225.9|14232.9|14230.9|14221.7|14219.7|515
1646083200000|2022-02-28 21:20:00|14227.7|14225.7|14223.6|14221.6|14229.7|14227.7|14222.5|14220.5|424
1646083500000|2022-02-28 21:25:00|14223.7|14221.7|14225.4|14223.4|14226.9|14224.9|14219|14217|260
1646083800000|2022-02-28 21:30:00|14225.1|14223.1|14227.2|14225.2|14231.9|14229.9|14224.6|14222.6|263
1646084100000|2022-02-28 21:35:00|14227.1|14225.1|14229.5|14227.5|14229.9|14227.9|14225.9|14223.9|166
1646084400000|2022-02-28 21:40:00|14229.4|14227.4|14229.1|14227.1|14229.5|14227.5|14226.7|14224.7|256
1646084700000|2022-02-28 21:45:00|14229.4|14227.4|14225.6|14223.6|14229.7|14227.7|14225.2|14223.2|187
1646085000000|2022-02-28 21:50:00|14225.5|14223.5|14226.6|14224.6|14229.9|14227.9|14224.4|14222.4|247
1646085300000|2022-02-28 21:55:00|14226.4|14224.4|14227.1|14222.1|14227.4|14225.4|14222.5|14220.5|345
1646085600000|2022-02-28 22:00:00|14227.6|14222.6|14225.1|14220.1|14227.6|14222.6|14223.6|14218.6|0
1646085900000|2022-02-28 22:05:00|14225.4|14220.4|14222.2|14217.2|14225.4|14220.4|14222.2|14217.2|0
1646086200000|2022-02-28 22:10:00|14222.6|14217.6|14224.8|14219.8|14224.8|14219.8|14222|14217|0
1646086500000|2022-02-28 22:15:00|14225.5|14220.5|14226.1|14221.1|14226.9|14221.9|14225.1|14220.1|0
1646086800000|2022-02-28 22:20:00|14226.2|14221.2|14222.8|14217.8|14226.2|14221.2|14221.7|14216.7|0
1646087100000|2022-02-28 22:25:00|14224|14219|14223.9|14218.9|14224.5|14219.5|14222.3|14217.3|0
1646087400000|2022-02-28 22:30:00|14223.7|14218.7|14224.2|14219.2|14225.5|14220.5|14222.9|14217.9|0
1646087700000|2022-02-28 22:35:00|14225.2|14220.2|14225.4|14220.4|14225.6|14220.6|14224.2|14219.2|0
1646088000000|2022-02-28 22:40:00|14224.5|14219.5|14223.4|14218.4|14226.3|14221.3|14223.4|14218.4|0
1646088300000|2022-02-28 22:45:00|14223.3|14218.3|14222.7|14217.7|14224|14219|14221.9|14216.9|0
1646088600000|2022-02-28 22:50:00|14222.6|14217.6|14224|14219|14225.2|14220.2|14222.4|14217.4|0
1646088900000|2022-02-28 22:55:00|14224.4|14219.4|14225.3|14220.3|14225.7|14220.7|14223.2|14218.2|0
1646089200000|2022-02-28 23:00:00|14225.9|14223.9|14227|14225|14231|14229|14213.2|14211.2|923
1646089500000|2022-02-28 23:05:00|14227.2|14225.2|14229.5|14227.5|14234.7|14232.7|14223.4|14221.4|388
1646089800000|2022-02-28 23:10:00|14229.7|14227.7|14222.4|14220.4|14231.9|14229.9|14217.4|14215.4|247
1646090100000|2022-02-28 23:15:00|14222.5|14220.5|14227.2|14225.2|14239.2|14237.2|14222.5|14220.5|402
1646090400000|2022-02-28 23:20:00|14227.7|14225.7|14239.2|14237.2|14244.6|14242.6|14224.1|14222.1|381
1646090700000|2022-02-28 23:25:00|14239.6|14237.6|14238.1|14236.1|14242.1|14240.1|14235.2|14233.2|285
1646091000000|2022-02-28 23:30:00|14238.2|14236.2|14251.5|14249.5|14254.2|14252.2|14236.9|14234.9|634
1646091300000|2022-02-28 23:35:00|14251.9|14249.9|14259.5|14257.5|14268.9|14266.9|14251.5|14249.5|819
1646091600000|2022-02-28 23:40:00|14260|14258|14258.2|14256.2|14261.9|14259.9|14254.9|14252.9|260
1646091900000|2022-02-28 23:45:00|14257.9|14255.9|14255.1|14253.1|14260|14258|14253.2|14251.2|259
1646092200000|2022-02-28 23:50:00|14256.6|14254.6|14270|14268|14277.2|14275.2|14256.4|14254.4|653
1646092500000|2022-02-28 23:55:00|14269.9|14267.9|14264.5|14262.5|14277.4|14275.4|14264|14262|634
1646092800000|2022-03-01 00:00:00|14264.6|14262.6|14262|14260|14272.6|14270.6|14259.1|14257.1|559
1646093100000|2022-03-01 00:05:00|14262.1|14260.1|14245.7|14243.7|14263|14261|14243.5|14241.5|768
1646093400000|2022-03-01 00:10:00|14245.6|14243.6|14253.6|14251.6|14255.1|14253.1|14244.4|14242.4|363
1646093700000|2022-03-01 00:15:00|14253.5|14251.5|14260.4|14258.4|14265.7|14263.7|14253.4|14251.4|384
1646094000000|2022-03-01 00:20:00|14260.2|14258.2|14254.9|14252.9|14261.7|14259.7|14249.2|14247.2|254
1646094300000|2022-03-01 00:25:00|14255|14253|14258.9|14256.9|14262|14260|14253|14251|233
1646094600000|2022-03-01 00:30:00|14258.7|14256.7|14253.9|14251.9|14263.1|14261.1|14248.9|14246.9|411
1646094900000|2022-03-01 00:35:00|14253.7|14251.7|14248.1|14246.1|14254.7|14252.7|14245.4|14243.4|818
1646095200000|2022-03-01 00:40:00|14248.2|14246.2|14243.6|14241.6|14255|14253|14239.9|14237.9|527
1646095500000|2022-03-01 00:45:00|14243.7|14241.7|14199.7|14197.7|14244|14242|14194.4|14192.4|1871
1646095800000|2022-03-01 00:50:00|14199.1|14197.1|14210.1|14208.1|14218.1|14216.1|14198.5|14196.5|991
1646096100000|2022-03-01 00:55:00|14210|14208|14216.5|14214.5|14223.1|14221.1|14206.7|14204.7|1267
1646096400000|2022-03-01 01:00:00|14216.4|14214.4|14212.6|14210.6|14223.7|14221.7|14203.6|14201.6|858
1646096700000|2022-03-01 01:05:00|14212.7|14210.7|14224.1|14222.1|14230|14228|14210.1|14208.1|502
1646097000000|2022-03-01 01:10:00|14224|14222|14226.4|14224.4|14227.4|14225.4|14219.7|14217.7|259
1646097300000|2022-03-01 01:15:00|14226.5|14224.5|14221.2|14219.2|14227|14225|14215.7|14213.7|490
1646097600000|2022-03-01 01:20:00|14221.1|14219.1|14229.4|14227.4|14232.6|14230.6|14221.1|14219.1|806
1646097900000|2022-03-01 01:25:00|14230.4|14228.4|14229.6|14227.6|14231.2|14229.2|14219.1|14217.1|337
1646098200000|2022-03-01 01:30:00|14229.4|14227.4|14238.5|14236.5|14240.4|14238.4|14228.4|14226.4|603
1646098500000|2022-03-01 01:35:00|14238.6|14236.6|14235.6|14233.6|14240.5|14238.5|14229.1|14227.1|287
1646098800000|2022-03-01 01:40:00|14235.5|14233.5|14239.6|14237.6|14243.4|14241.4|14233.1|14231.1|437
1646099100000|2022-03-01 01:45:00|14240.2|14238.2|14212.1|14210.1|14240.6|14238.6|14210.4|14208.4|841
1646099400000|2022-03-01 01:50:00|14212.2|14210.2|14219.4|14217.4|14223.4|14221.4|14210.5|14208.5|374
1646099700000|2022-03-01 01:55:00|14219.2|14217.2|14209.6|14207.6|14220.9|14218.9|14208.5|14206.5|327
1646100000000|2022-03-01 02:00:00|14209.7|14207.7|14216.4|14214.4|14218.2|14216.2|14205.5|14203.5|379
1646100300000|2022-03-01 02:05:00|14216.2|14214.2|14216.1|14214.1|14222.5|14220.5|14214.7|14212.7|342
1646100600000|2022-03-01 02:10:00|14215.1|14213.1|14188.4|14186.4|14216.5|14214.5|14185.1|14183.1|1194
1646100900000|2022-03-01 02:15:00|14188.5|14186.5|14199.1|14197.1|14201.2|14199.2|14185.7|14183.7|749
1646101200000|2022-03-01 02:20:00|14199|14197|14202|14200|14204|14202|14196.4|14194.4|304
1646101500000|2022-03-01 02:25:00|14202.1|14200.1|14195.4|14193.4|14204.1|14202.1|14190.5|14188.5|209
1646101800000|2022-03-01 02:30:00|14195.5|14193.5|14193.1|14191.1|14202.1|14200.1|14192.7|14190.7|243
1646102100000|2022-03-01 02:35:00|14194.4|14192.4|14190.6|14188.6|14200.9|14198.9|14190.2|14188.2|332
1646102400000|2022-03-01 02:40:00|14189.9|14187.9|14198.1|14196.1|14198.7|14196.7|14181.1|14179.1|989
1646102700000|2022-03-01 02:45:00|14198.2|14196.2|14200.6|14198.6|14203|14201|14197.4|14195.4|494
1646103000000|2022-03-01 02:50:00|14200.5|14198.5|14217.7|14215.7|14219.4|14217.4|14198.5|14196.5|542
1646103300000|2022-03-01 02:55:00|14217.9|14215.9|14216.2|14214.2|14219.2|14217.2|14211.1|14209.1|258
1646103600000|2022-03-01 03:00:00|14216.4|14214.4|14218.5|14216.5|14220.4|14218.4|14212.4|14210.4|594
1646103900000|2022-03-01 03:05:00|14218.9|14216.9|14208.6|14206.6|14219.1|14217.1|14202.7|14200.7|418
1646104200000|2022-03-01 03:10:00|14208.5|14206.5|14198.5|14196.5|14212.5|14210.5|14194.1|14192.1|655
1646104500000|2022-03-01 03:15:00|14198|14196|14198.7|14196.7|14203.4|14201.4|14196.6|14194.6|607
1646104800000|2022-03-01 03:20:00|14198.9|14196.9|14197.7|14195.7|14201.1|14199.1|14193.1|14191.1|230
1646105100000|2022-03-01 03:25:00|14197.6|14195.6|14203|14201|14203.6|14201.6|14193.4|14191.4|683
1646105400000|2022-03-01 03:30:00|14203.6|14201.6|14201|14199|14206.7|14204.7|14198.6|14196.6|414
1646105700000|2022-03-01 03:35:00|14199.9|14197.9|14207|14205|14207|14205|14199.9|14197.9|120
1646106000000|2022-03-01 03:40:00|14206.5|14204.5|14197.5|14195.5|14213.9|14211.9|14193.6|14191.6|509
1646106300000|2022-03-01 03:45:00|14197.6|14195.6|14204.7|14202.7|14204.7|14202.7|14195.4|14193.4|602
1646106600000|2022-03-01 03:50:00|14205.5|14203.5|14204.6|14202.6|14206.7|14204.7|14201.2|14199.2|291
1646106900000|2022-03-01 03:55:00|14204.5|14202.5|14201.2|14199.2|14205.6|14203.6|14200.9|14198.9|139
1646107200000|2022-03-01 04:00:00|14201.4|14199.4|14206.5|14204.5|14209.1|14207.1|14200.9|14198.9|433
1646107500000|2022-03-01 04:05:00|14206.6|14204.6|14207.9|14205.9|14211.5|14209.5|14201.4|14199.4|253
1646107800000|2022-03-01 04:10:00|14208.5|14206.5|14208.4|14206.4|14211.7|14209.7|14203.4|14201.4|295
1646108100000|2022-03-01 04:15:00|14207.6|14205.6|14193.9|14191.9|14209.2|14207.2|14193.6|14191.6|763
1646108400000|2022-03-01 04:20:00|14193.7|14191.7|14206.4|14204.4|14209.4|14207.4|14192|14190|670
1646108700000|2022-03-01 04:25:00|14206.2|14204.2|14206.6|14204.6|14211|14209|14202.4|14200.4|156
1646109000000|2022-03-01 04:30:00|14207|14205|14209.7|14207.7|14212|14210|14205.2|14203.2|122
1646109300000|2022-03-01 04:35:00|14209.9|14207.9|14206.2|14204.2|14210.5|14208.5|14202|14200|286
1646109600000|2022-03-01 04:40:00|14205.9|14203.9|14208.1|14206.1|14208.7|14206.7|14200.2|14198.2|91
1646109900000|2022-03-01 04:45:00|14208.5|14206.5|14224.7|14222.7|14229|14227|14207.5|14205.5|608
1646110200000|2022-03-01 04:50:00|14224.9|14222.9|14221.1|14219.1|14227.2|14225.2|14220.7|14218.7|191
1646110500000|2022-03-01 04:55:00|14221.2|14219.2|14229|14227|14230.5|14228.5|14220.7|14218.7|460
1646110800000|2022-03-01 05:00:00|14228.9|14226.9|14222.4|14220.4|14230|14228|14219.2|14217.2|366
1646111100000|2022-03-01 05:05:00|14222.5|14220.5|14221.7|14219.7|14225.1|14223.1|14220.2|14218.2|158
1646111400000|2022-03-01 05:10:00|14221.4|14219.4|14209|14207|14221.4|14219.4|14208|14206|508
1646111700000|2022-03-01 05:15:00|14208.9|14206.9|14201|14199|14209.9|14207.9|14197.4|14195.4|721
1646112000000|2022-03-01 05:20:00|14200.9|14198.9|14203.9|14201.9|14207.7|14205.7|14198|14196|242
1646112300000|2022-03-01 05:25:00|14203.7|14201.7|14209.5|14207.5|14211.1|14209.1|14199.6|14197.6|765
1646112600000|2022-03-01 05:30:00|14209.4|14207.4|14211.2|14209.2|14214.7|14212.7|14205.1|14203.1|373
1646112900000|2022-03-01 05:35:00|14211.4|14209.4|14214.4|14212.4|14216.9|14214.9|14209.1|14207.1|145
1646113200000|2022-03-01 05:40:00|14214.5|14212.5|14223.6|14221.6|14224.9|14222.9|14212|14210|225
1646113500000|2022-03-01 05:45:00|14223.9|14221.9|14217|14215|14225.2|14223.2|14216.4|14214.4|198
1646113800000|2022-03-01 05:50:00|14217.1|14215.1|14217.6|14215.6|14219.7|14217.7|14211.5|14209.5|340
1646114100000|2022-03-01 05:55:00|14217.7|14215.7|14218.2|14216.2|14222.7|14220.7|14217.5|14215.5|451
1646114400000|2022-03-01 06:00:00|14218.4|14216.4|14224.5|14222.5|14225.1|14223.1|14214|14212|435
1646114700000|2022-03-01 06:05:00|14224.6|14222.6|14231.1|14229.1|14234.2|14232.2|14220|14218|389
1646115000000|2022-03-01 06:10:00|14231.2|14229.2|14224.1|14222.1|14231.5|14229.5|14218.4|14216.4|389
1646115300000|2022-03-01 06:15:00|14224.7|14222.7|14234|14232|14239.5|14237.5|14219.9|14217.9|367
1646115600000|2022-03-01 06:20:00|14234.1|14232.1|14239.4|14237.4|14239.7|14237.7|14230|14228|285
1646115900000|2022-03-01 06:25:00|14239.2|14237.2|14250.7|14248.7|14255.5|14253.5|14232.6|14230.6|598
1646116200000|2022-03-01 06:30:00|14250.9|14248.9|14256.4|14254.4|14257.6|14255.6|14248.5|14246.5|664
1646116500000|2022-03-01 06:35:00|14256.9|14254.9|14253.5|14251.5|14257.4|14255.4|14249.1|14247.1|283
1646116800000|2022-03-01 06:40:00|14253.7|14251.7|14252.7|14250.7|14260|14258|14250.7|14248.7|712
1646117100000|2022-03-01 06:45:00|14252.9|14250.9|14256.7|14254.7|14259.5|14257.5|14250.4|14248.4|330
1646117400000|2022-03-01 06:50:00|14256.6|14254.6|14252.9|14250.9|14264.6|14262.6|14252.4|14250.4|388
1646117700000|2022-03-01 06:55:00|14252.7|14250.7|14257.2|14255.2|14259.7|14257.7|14249|14247|486
1646118000000|2022-03-01 07:00:00|14257.5|14255.5|14261.4|14259.4|14267.6|14265.6|14253.4|14251.4|818
1646118300000|2022-03-01 07:05:00|14261.5|14259.5|14327.1|14325.1|14334.2|14332.2|14258.7|14256.7|3321
1646118600000|2022-03-01 07:10:00|14327.6|14325.6|14307.1|14305.1|14329.9|14327.9|14303.2|14301.2|1075
1646118900000|2022-03-01 07:15:00|14306.9|14304.9|14309.6|14307.6|14318.5|14316.5|14305|14303|758
1646119200000|2022-03-01 07:20:00|14309.5|14307.5|14309.9|14307.9|14317.5|14315.5|14305.6|14303.6|612
1646119500000|2022-03-01 07:25:00|14310|14308|14297.2|14295.2|14317.1|14315.1|14296.1|14294.1|696
1646119800000|2022-03-01 07:30:00|14297.4|14295.4|14294.5|14292.5|14298.2|14296.2|14284.6|14282.6|1067
1646120100000|2022-03-01 07:35:00|14294.4|14292.4|14291.9|14289.9|14294.5|14292.5|14279.4|14277.4|734
1646120400000|2022-03-01 07:40:00|14291.7|14289.7|14291.4|14289.4|14298.7|14296.7|14286.7|14284.7|596
1646120700000|2022-03-01 07:45:00|14291.5|14289.5|14283.6|14281.6|14292.1|14290.1|14279.2|14277.2|592
1646121000000|2022-03-01 07:50:00|14283.1|14281.1|14271.4|14269.4|14291.9|14289.9|14269.7|14267.7|772
1646121300000|2022-03-01 07:55:00|14271.5|14269.5|14282|14280|14282.5|14280.5|14268|14266|650
1646121600000|2022-03-01 08:00:00|14282.5|14280.5|14294.9|14292.9|14295.4|14293.4|14269.7|14267.7|1500
1646121900000|2022-03-01 08:05:00|14295|14293|14296.1|14294.1|14314.1|14312.1|14293.7|14291.7|1392
1646122200000|2022-03-01 08:10:00|14296.2|14294.2|14273.1|14271.1|14299.7|14297.7|14271.4|14269.4|1691
1646122500000|2022-03-01 08:15:00|14273.4|14271.4|14274.9|14272.9|14277.4|14275.4|14263.2|14261.2|1340
1646122800000|2022-03-01 08:20:00|14275|14273|14230.9|14228.9|14282|14280|14218.6|14216.6|1812
1646123100000|2022-03-01 08:25:00|14230.6|14228.6|14238|14236|14239.9|14237.9|14213|14211|1473
1646123400000|2022-03-01 08:30:00|14238.9|14236.9|14252.9|14250.9|14254.1|14252.1|14228.6|14226.6|1042
1646123700000|2022-03-01 08:35:00|14252.7|14250.7|14236.4|14234.4|14257.1|14255.1|14227|14225|1004
1646124000000|2022-03-01 08:40:00|14236.2|14234.2|14226.5|14224.5|14247.9|14245.9|14220.9|14218.9|792
1646124300000|2022-03-01 08:45:00|14226.2|14224.2|14198.1|14196.1|14239.2|14237.2|14196.1|14194.1|1537
1646124600000|2022-03-01 08:50:00|14198.2|14196.2|14190.7|14188.7|14206.6|14204.6|14176.2|14174.2|1484
1646124900000|2022-03-01 08:55:00|14190.9|14188.9|14206.4|14204.4|14213|14211|14185.7|14183.7|1240
1646125200000|2022-03-01 09:00:00|14207|14205|14210.2|14208.2|14217.1|14215.1|14201.9|14199.9|958
1646125500000|2022-03-01 09:05:00|14210.4|14208.4|14170|14168|14212.2|14210.2|14158.7|14156.7|1711
1646125800000|2022-03-01 09:10:00|14169.9|14167.9|14168.7|14166.7|14179.7|14177.7|14163.6|14161.6|907
1646126100000|2022-03-01 09:15:00|14168.6|14166.6|14173.4|14171.4|14184.2|14182.2|14165.5|14163.5|790
1646126400000|2022-03-01 09:20:00|14173.5|14171.5|14162.2|14160.2|14177.1|14175.1|14155.5|14153.5|1317
1646126700000|2022-03-01 09:25:00|14162.4|14160.4|14143.1|14141.1|14167|14165|14136.6|14134.6|2018
1646127000000|2022-03-01 09:30:00|14143|14141|14149.2|14147.2|14155.2|14153.2|14137|14135|1000
1646127300000|2022-03-01 09:35:00|14149.4|14147.4|14147.9|14145.9|14155|14153|14138.2|14136.2|972
1646127600000|2022-03-01 09:40:00|14148.4|14146.4|14131.2|14129.2|14152.4|14150.4|14126.1|14124.1|1783
1646127900000|2022-03-01 09:45:00|14131.4|14129.4|14138.2|14136.2|14142.1|14140.1|14126.1|14124.1|1065
1646128200000|2022-03-01 09:50:00|14138.1|14136.1|14123.6|14121.6|14139.4|14137.4|14114.6|14112.6|1192
1646128500000|2022-03-01 09:55:00|14122.4|14120.4|14122.5|14120.5|14128.7|14126.7|14116.7|14114.7|571
1646128800000|2022-03-01 10:00:00|14122.6|14120.6|14112.4|14110.4|14128.1|14126.1|14103.9|14101.9|1355
1646129100000|2022-03-01 10:05:00|14112.5|14110.5|14102.5|14100.5|14114.1|14112.1|14094.1|14092.1|1271
1646129400000|2022-03-01 10:10:00|14102.4|14100.4|14106.1|14104.1|14109|14107|14092.4|14090.4|1161
1646129700000|2022-03-01 10:15:00|14106.2|14104.2|14129.4|14127.4|14131|14129|14106.2|14104.2|1574
1646130000000|2022-03-01 10:20:00|14129.5|14127.5|14123.2|14121.2|14130.1|14128.1|14119|14117|810
1646130300000|2022-03-01 10:25:00|14123.1|14121.1|14116.2|14114.2|14129.2|14127.2|14111.5|14109.5|1380
1646130600000|2022-03-01 10:30:00|14116.1|14114.1|14104|14102|14119|14117|14089|14087|1955
1646130900000|2022-03-01 10:35:00|14104.5|14102.5|14098.7|14096.7|14109.2|14107.2|14088.4|14086.4|747
1646131200000|2022-03-01 10:40:00|14098.5|14096.5|14133.7|14131.7|14138.6|14136.6|14094.7|14092.7|1634
1646131500000|2022-03-01 10:45:00|14133.9|14131.9|14143.5|14141.5|14146|14144|14117.5|14115.5|1326
1646131800000|2022-03-01 10:50:00|14143.4|14141.4|14156.2|14154.2|14163|14161|14138|14136|1462
1646132100000|2022-03-01 10:55:00|14156.4|14154.4|14159.7|14157.7|14160.7|14158.7|14146.4|14144.4|819
1646132400000|2022-03-01 11:00:00|14159.6|14157.6|14144.7|14142.7|14159.9|14157.9|14143|14141|1095
1646132700000|2022-03-01 11:05:00|14144.6|14142.6|14142.7|14140.7|14152.5|14150.5|14139.4|14137.4|640
1646133000000|2022-03-01 11:10:00|14143|14141|14134.5|14132.5|14143.5|14141.5|14127|14125|1432
1646133300000|2022-03-01 11:15:00|14134.6|14132.6|14139.5|14137.5|14144.9|14142.9|14127.1|14125.1|965
1646133600000|2022-03-01 11:20:00|14139.6|14137.6|14145.5|14143.5|14156.9|14154.9|14138.6|14136.6|969
1646133900000|2022-03-01 11:25:00|14146|14144|14145|14143|14163.6|14161.6|14144.1|14142.1|887
1646134200000|2022-03-01 11:30:00|14145.1|14143.1|14159.5|14157.5|14172.1|14170.1|14140.1|14138.1|1404
1646134500000|2022-03-01 11:35:00|14159.4|14157.4|14147.2|14145.2|14159.5|14157.5|14144|14142|796
1646134800000|2022-03-01 11:40:00|14147.4|14145.4|14125.5|14123.5|14153|14151|14121|14119|1208
1646135100000|2022-03-01 11:45:00|14125.4|14123.4|14114.1|14112.1|14133|14131|14109|14107|1543
1646135400000|2022-03-01 11:50:00|14114.2|14112.2|14091.1|14089.1|14118.2|14116.2|14083.1|14081.1|1740
1646135700000|2022-03-01 11:55:00|14091|14089|14102.5|14100.5|14103.9|14101.9|14078.1|14076.1|1226
1646136000000|2022-03-01 12:00:00|14102.1|14100.1|14126.1|14124.1|14126.1|14124.1|14100.2|14098.2|1495
1646136300000|2022-03-01 12:05:00|14126.2|14124.2|14135.4|14133.4|14136.2|14134.2|14122.5|14120.5|1195
1646136600000|2022-03-01 12:10:00|14135.5|14133.5|14122.2|14120.2|14136.4|14134.4|14119.2|14117.2|1019
1646136900000|2022-03-01 12:15:00|14122|14120|14101.1|14099.1|14122.7|14120.7|14100.6|14098.6|998
1646137200000|2022-03-01 12:20:00|14101.2|14099.2|14130.4|14128.4|14135.7|14133.7|14100.7|14098.7|1267
1646137500000|2022-03-01 12:25:00|14130.2|14128.2|14154.6|14152.6|14160.1|14158.1|14114.2|14112.2|2078
1646137800000|2022-03-01 12:30:00|14154.7|14152.7|14151.6|14149.6|14154.9|14152.9|14139.1|14137.1|919
1646138100000|2022-03-01 12:35:00|14151.4|14149.4|14131.5|14129.5|14151.4|14149.4|14127.1|14125.1|1047
1646138400000|2022-03-01 12:40:00|14131.4|14129.4|14116.9|14114.9|14131.5|14129.5|14111.9|14109.9|1454
1646138700000|2022-03-01 12:45:00|14117|14115|14127.6|14125.6|14130.9|14128.9|14109.9|14107.9|939
1646139000000|2022-03-01 12:50:00|14127.7|14125.7|14111.7|14109.7|14129.9|14127.9|14105.5|14103.5|974
1646139300000|2022-03-01 12:55:00|14111.9|14109.9|14127|14125|14129|14127|14103.4|14101.4|933
1646139600000|2022-03-01 13:00:00|14126.9|14124.9|14117.2|14115.2|14130.2|14128.2|14102.7|14100.7|1685
1646139900000|2022-03-01 13:05:00|14117.4|14115.4|14124.7|14122.7|14126.5|14124.5|14106.2|14104.2|1117
1646140200000|2022-03-01 13:10:00|14124.9|14122.9|14143|14141|14146.1|14144.1|14116.7|14114.7|1596
1646140500000|2022-03-01 13:15:00|14142.9|14140.9|14150.9|14148.9|14159.4|14157.4|14137.5|14135.5|1486
1646140800000|2022-03-01 13:20:00|14150.7|14148.7|14138.9|14136.9|14152.4|14150.4|14129.2|14127.2|1478
1646141100000|2022-03-01 13:25:00|14138.7|14136.7|14182.6|14180.6|14189.7|14187.7|14135.1|14133.1|3018
1646141400000|2022-03-01 13:30:00|14184.1|14182.1|14198.1|14196.1|14202.4|14200.4|14167.7|14165.7|3726
1646141700000|2022-03-01 13:35:00|14198.4|14196.4|14174|14172|14198.6|14196.6|14166.2|14164.2|2338
1646142000000|2022-03-01 13:40:00|14174.1|14172.1|14185.6|14183.6|14186.5|14184.5|14174|14172|1356
1646142300000|2022-03-01 13:45:00|14185.7|14183.7|14196.2|14194.2|14199.6|14197.6|14174.5|14172.5|1979
1646142600000|2022-03-01 13:50:00|14195.6|14193.6|14213.2|14211.2|14214.9|14212.9|14186.5|14184.5|2431
1646142900000|2022-03-01 13:55:00|14213.1|14211.1|14189.6|14187.6|14217.4|14215.4|14185|14183|2257
1646143200000|2022-03-01 14:00:00|14189.5|14187.5|14181.1|14179.1|14194.6|14192.6|14178.4|14176.4|1502
1646143500000|2022-03-01 14:05:00|14181|14179|14185.9|14183.9|14196.1|14194.1|14178|14176|1246
1646143800000|2022-03-01 14:10:00|14186|14184|14174.7|14172.7|14186.9|14184.9|14170.4|14168.4|1067
1646144100000|2022-03-01 14:15:00|14175.2|14173.2|14170.6|14168.6|14188.4|14186.4|14169.5|14167.5|929
1646144400000|2022-03-01 14:20:00|14170.7|14168.7|14177.2|14175.2|14179.6|14177.6|14168.2|14166.2|833
1646144700000|2022-03-01 14:25:00|14177.1|14175.1|14183.5|14181.5|14189.6|14187.6|14174.5|14172.5|2391
1646145000000|2022-03-01 14:30:00|14183.5|14181.5|14224.5|14223.5|14227.4|14226.4|14161.4|14160.4|16159
1646145300000|2022-03-01 14:35:00|14223.9|14222.9|14246.6|14245.6|14260.9|14259.9|14199.1|14198.1|11554
1646145600000|2022-03-01 14:40:00|14246.8|14245.8|14198.4|14197.4|14252.3|14251.3|14187.5|14186.5|8877
1646145900000|2022-03-01 14:45:00|14198.3|14197.3|14234.3|14233.3|14236.6|14235.6|14174.3|14173.3|10864
1646146200000|2022-03-01 14:50:00|14233.9|14232.9|14211.4|14210.4|14242.5|14241.5|14170.1|14169.1|13396
1646146500000|2022-03-01 14:55:00|14212|14211|14209.8|14208.8|14234|14233|14186.5|14185.5|7248
1646146800000|2022-03-01 15:00:00|14219.3|14218.3|14185.8|14184.8|14266.6|14265.6|14174.6|14173.6|12858
1646147100000|2022-03-01 15:05:00|14185.6|14184.6|14196.9|14195.9|14221.1|14220.1|14176.9|14175.9|7789
1646147400000|2022-03-01 15:10:00|14198|14197|14186.9|14185.9|14198|14197|14155.6|14154.6|10039
1646147700000|2022-03-01 15:15:00|14186.4|14185.4|14239.1|14238.1|14252.5|14251.5|14182.6|14181.6|9448
1646148000000|2022-03-01 15:20:00|14239.4|14238.4|14259.1|14258.1|14276.5|14275.5|14238.9|14237.9|9093
1646148300000|2022-03-01 15:25:00|14259.6|14258.6|14251.5|14250.5|14280.6|14279.6|14234.5|14233.5|7970
1646148600000|2022-03-01 15:30:00|14251.7|14250.7|14237.4|14236.4|14278.6|14277.6|14230|14229|8572
1646148900000|2022-03-01 15:35:00|14237.1|14236.1|14233.9|14232.9|14256.4|14255.4|14217|14216|6521
1646149200000|2022-03-01 15:40:00|14234.2|14233.2|14163.9|14162.9|14234.2|14233.2|14161.7|14160.7|9110
1646149500000|2022-03-01 15:45:00|14164|14163|14175.1|14174.1|14185.9|14184.9|14158.4|14157.4|8023
1646149800000|2022-03-01 15:50:00|14175.4|14174.4|14179|14178|14190.5|14189.5|14151.9|14150.9|7279
1646150100000|2022-03-01 15:55:00|14179.1|14178.1|14159.5|14158.5|14182.2|14181.2|14140.7|14139.7|8369
1646150400000|2022-03-01 16:00:00|14160|14159|14180.9|14179.9|14194|14193|14150.5|14149.5|6694
1646150700000|2022-03-01 16:05:00|14181|14180|14178.1|14177.1|14198.9|14197.9|14165.4|14164.4|6697
1646151000000|2022-03-01 16:10:00|14178.2|14177.2|14209.1|14208.1|14215.2|14214.2|14169.2|14168.2|5894
1646151300000|2022-03-01 16:15:00|14208.9|14207.9|14180.7|14179.7|14219.1|14218.1|14177.4|14176.4|5454
1646151600000|2022-03-01 16:20:00|14180.9|14179.9|14194.4|14193.4|14209.7|14208.7|14172.7|14171.7|4369
1646151900000|2022-03-01 16:25:00|14193.4|14192.4|14152.9|14151.9|14196.4|14195.4|14141.6|14140.6|5814
1646152200000|2022-03-01 16:30:00|14152.6|14151.6|14092.9|14091.9|14156.4|14155.4|14086.4|14085.4|10212
1646152500000|2022-03-01 16:35:00|14093.1|14092.1|14082.6|14081.6|14098.5|14097.5|14070.7|14069.7|7581
1646152800000|2022-03-01 16:40:00|14082.7|14081.7|14094.4|14093.4|14094.5|14093.5|14066.5|14065.5|6031
1646153100000|2022-03-01 16:45:00|14094|14093|14068.9|14067.9|14094|14093|14046.2|14045.2|7824
1646153400000|2022-03-01 16:50:00|14070.4|14069.4|14057.4|14056.4|14075.6|14074.6|14046.2|14045.2|4785
1646153700000|2022-03-01 16:55:00|14057.2|14056.2|14044.6|14043.6|14058.6|14057.6|14026.9|14025.9|5588
1646154000000|2022-03-01 17:00:00|14044.4|14043.4|14037.9|14036.9|14057.2|14056.2|14029.5|14028.5|4637
1646154300000|2022-03-01 17:05:00|14038|14037|14015.2|14014.2|14051.7|14050.7|14013.9|14012.9|4974
1646154600000|2022-03-01 17:10:00|14015|14014|14048.5|14047.5|14051.7|14050.7|14006.9|14005.9|6069
1646154900000|2022-03-01 17:15:00|14047.1|14046.1|14071.7|14070.7|14081.7|14080.7|14034.2|14033.2|6467
1646155200000|2022-03-01 17:20:00|14071.6|14070.6|14060.7|14059.7|14077.2|14076.2|14048.7|14047.7|3704
1646155500000|2022-03-01 17:25:00|14060.6|14059.6|14065.6|14064.6|14076.6|14075.6|14044.9|14043.9|2871
1646155800000|2022-03-01 17:30:00|14065.5|14064.5|14064.6|14063.6|14084.2|14083.2|14046.1|14045.1|3362
1646156100000|2022-03-01 17:35:00|14064.4|14063.4|14049.7|14048.7|14069.6|14068.6|14044.1|14043.1|2331
1646156400000|2022-03-01 17:40:00|14048.2|14047.2|14078.3|14077.3|14079|14078|14047|14046|2543
1646156700000|2022-03-01 17:45:00|14077.8|14076.8|14097.9|14096.9|14110.4|14109.4|14065.7|14064.7|4118
1646157000000|2022-03-01 17:50:00|14098|14097|14093.2|14092.2|14110.5|14109.5|14079.5|14078.5|2991
1646157300000|2022-03-01 17:55:00|14093|14092|14096.7|14095.7|14107.4|14106.4|14074.5|14073.5|2772
1646157600000|2022-03-01 18:00:00|14096.5|14095.5|14099.4|14098.4|14124.8|14123.8|14084.3|14083.3|3801
1646157900000|2022-03-01 18:05:00|14099|14098|14071.4|14070.4|14104.3|14103.3|14061|14060|3569
1646158200000|2022-03-01 18:10:00|14071.8|14070.8|14043.4|14042.4|14077|14076|14036.8|14035.8|3827
1646158500000|2022-03-01 18:15:00|14043.5|14042.5|14033.2|14032.2|14046.7|14045.7|14026.8|14025.8|3703
1646158800000|2022-03-01 18:20:00|14033.3|14032.3|14025.5|14024.5|14050.3|14049.3|14023.4|14022.4|3151
1646159100000|2022-03-01 18:25:00|14026.3|14025.3|13982.2|13981.2|14028|14027|13978.9|13977.9|5878
1646159400000|2022-03-01 18:30:00|13982|13981|13997.9|13996.9|14014.8|14013.8|13979.4|13978.4|4627
1646159700000|2022-03-01 18:35:00|13997.8|13996.8|14023.5|14022.5|14025.7|14024.7|13986|13985|4812
1646160000000|2022-03-01 18:40:00|14023.7|14022.7|14008.4|14007.4|14028.7|14027.7|13999|13998|3593
1646160300000|2022-03-01 18:45:00|14007.5|14006.5|13996.9|13995.9|14033.3|14032.3|13985.8|13984.8|4561
1646160600000|2022-03-01 18:50:00|13996.8|13995.8|14016.2|14015.2|14022.3|14021.3|13991.8|13990.8|2976
1646160900000|2022-03-01 18:55:00|14016|14015|14017.8|14016.8|14031.8|14030.8|14004.2|14003.2|3153
1646161200000|2022-03-01 19:00:00|14017.3|14016.3|14014.2|14013.2|14024.3|14023.3|13987.9|13986.9|4172
1646161500000|2022-03-01 19:05:00|14014.3|14013.3|14007|14006|14022.7|14021.7|13997.7|13996.7|2643
1646161800000|2022-03-01 19:10:00|14007.2|14006.2|13990.4|13989.4|14011.3|14010.3|13979.5|13978.5|3751
1646162100000|2022-03-01 19:15:00|13990.5|13989.5|14025.5|14024.5|14031.3|14030.3|13971.4|13970.4|5587
1646162400000|2022-03-01 19:20:00|14025.4|14024.4|14046.4|14045.4|14055.5|14054.5|14006.4|14005.4|5093
1646162700000|2022-03-01 19:25:00|14047.3|14046.3|14042.9|14041.9|14054.9|14053.9|14032.2|14031.2|3272
1646163000000|2022-03-01 19:30:00|14043.3|14042.3|14030.2|14029.2|14050.4|14049.4|14018.8|14017.8|3341
1646163300000|2022-03-01 19:35:00|14030.3|14029.3|14068|14067|14072.3|14071.3|14028.4|14027.4|3875
1646163600000|2022-03-01 19:40:00|14066.5|14065.5|14060.3|14059.3|14073.8|14072.8|14050.4|14049.4|3272
1646163900000|2022-03-01 19:45:00|14061.5|14060.5|14037.7|14036.7|14063.5|14062.5|14026.7|14025.7|3509
1646164200000|2022-03-01 19:50:00|14037.5|14036.5|14009.2|14008.2|14040.8|14039.8|14004.9|14003.9|4060
1646164500000|2022-03-01 19:55:00|14010.4|14009.4|14006.9|14005.9|14017.8|14016.8|13994.3|13993.3|3385
1646164800000|2022-03-01 20:00:00|14007|14006|14073|14072|14074.5|14073.5|13998.4|13997.4|4541
1646165100000|2022-03-01 20:05:00|14073.9|14072.9|14094.5|14093.5|14105.8|14104.8|14073.8|14072.8|6677
1646165400000|2022-03-01 20:10:00|14095.3|14094.3|14063|14062|14100.8|14099.8|14050.8|14049.8|3145
1646165700000|2022-03-01 20:15:00|14062|14061|14034.4|14033.4|14069.4|14068.4|14028.4|14027.4|3421
1646166000000|2022-03-01 20:20:00|14034.6|14033.6|14023.3|14022.3|14040.8|14039.8|14009.4|14008.4|3432
1646166300000|2022-03-01 20:25:00|14023.2|14022.2|13987.2|13986.2|14023.9|14022.9|13985.7|13984.7|3684
1646166600000|2022-03-01 20:30:00|13987.6|13986.6|13988.8|13987.8|13999.3|13998.3|13959.7|13958.7|5867
1646166900000|2022-03-01 20:35:00|13988.9|13987.9|13988.8|13987.8|14002.9|14001.9|13968.9|13967.9|3108
1646167200000|2022-03-01 20:40:00|13989.2|13988.2|13955.2|13954.2|14004.8|14003.8|13953.2|13952.2|4324
1646167500000|2022-03-01 20:45:00|13954.9|13953.9|13919.8|13918.8|13957.3|13956.3|13915.2|13914.2|7040
1646167800000|2022-03-01 20:50:00|13919.4|13918.4|13983.2|13982.2|13993.7|13992.7|13907.7|13906.7|10517
1646168100000|2022-03-01 20:55:00|13984.4|13983.4|14010.6|14009.6|14022.2|14021.2|13967.7|13966.7|13313
1646168400000|2022-03-01 21:00:00|14009.9|14008.9|14025.2|14023.2|14034.8|14032.8|13998.4|13996.4|6471
1646168700000|2022-03-01 21:05:00|14024.6|14022.6|14029.7|14027.7|14032.2|14030.2|14020.7|14018.7|2254
1646169000000|2022-03-01 21:10:00|14028.8|14026.8|14045.1|14043.1|14052.7|14050.7|14024.7|14022.7|2246
1646169300000|2022-03-01 21:15:00|14045.2|14043.2|14038.6|14036.6|14047.2|14045.2|14030.9|14028.9|884
1646169600000|2022-03-01 21:20:00|14038.4|14036.4|14034.2|14032.2|14042.3|14040.3|14031.2|14029.2|379
1646169900000|2022-03-01 21:25:00|14033.9|14031.9|14037.4|14035.4|14043.7|14041.7|14033.9|14031.9|268
1646170200000|2022-03-01 21:30:00|14037.6|14035.6|14028.8|14026.8|14043.6|14041.6|14026.8|14024.8|408
1646170500000|2022-03-01 21:35:00|14028.7|14026.7|14030.9|14028.9|14039.6|14037.6|14027.4|14025.4|474
1646170800000|2022-03-01 21:40:00|14030.8|14028.8|14028.9|14026.9|14031.3|14029.3|14023.1|14021.1|452
1646171100000|2022-03-01 21:45:00|14029.2|14027.2|14028.2|14026.2|14032.1|14030.1|14024.7|14022.7|363
1646171400000|2022-03-01 21:50:00|14028.1|14026.1|14033.9|14031.9|14038.3|14036.3|14027.4|14025.4|211
1646171700000|2022-03-01 21:55:00|14034.1|14032.1|14035.5|14030.5|14039.8|14037.8|14030.2|14028.2|294
1646172000000|2022-03-01 22:00:00|14034.5|14029.5|14032.7|14027.7|14037.3|14032.3|14032.7|14027.7|0
1646172300000|2022-03-01 22:05:00|14032.5|14027.5|14029.8|14024.8|14032.7|14027.7|14029.8|14024.8|0
1646172600000|2022-03-01 22:10:00|14029.6|14024.6|14024.8|14019.8|14029.6|14024.6|14024.8|14019.8|0
1646172900000|2022-03-01 22:15:00|14025.1|14020.1|14024.6|14019.6|14026.5|14021.5|14024|14019|0
1646173200000|2022-03-01 22:20:00|14024.4|14019.4|14023.3|14018.3|14024.4|14019.4|14022.5|14017.5|0
1646173500000|2022-03-01 22:25:00|14023.4|14018.4|14022.5|14017.5|14023.9|14018.9|14022.5|14017.5|0
1646173800000|2022-03-01 22:30:00|14022.9|14017.9|14023.6|14018.6|14023.6|14018.6|14020.4|14015.4|0
1646174100000|2022-03-01 22:35:00|14022.8|14017.8|14025.3|14020.3|14026.5|14021.5|14022.7|14017.7|0
1646174400000|2022-03-01 22:40:00|14025.4|14020.4|14026.3|14021.3|14026.7|14021.7|14023.1|14018.1|0
1646174700000|2022-03-01 22:45:00|14026.4|14021.4|14026.9|14021.9|14029.8|14024.8|14025.4|14020.4|0
1646175000000|2022-03-01 22:50:00|14027.2|14022.2|14026.4|14021.4|14028.2|14023.2|14026.3|14021.3|0
1646175300000|2022-03-01 22:55:00|14026.5|14021.5|14026.1|14021.1|14029.5|14024.5|14025.6|14020.6|0
1646175600000|2022-03-01 23:00:00|14027.8|14022.8|14021.4|14019.4|14033.7|14031.7|14017.1|14015.1|819
1646175900000|2022-03-01 23:05:00|14022.8|14020.8|14022.3|14020.3|14033.8|14031.8|14018.2|14016.2|530
1646176200000|2022-03-01 23:10:00|14025.4|14023.4|14027.6|14025.6|14028.9|14026.9|14016.2|14014.2|359
1646176500000|2022-03-01 23:15:00|14027.4|14025.4|14029.2|14027.2|14034.3|14032.3|14023.7|14021.7|265
1646176800000|2022-03-01 23:20:00|14031.8|14029.8|14027.4|14025.4|14037.8|14035.8|14024.9|14022.9|401
1646177100000|2022-03-01 23:25:00|14027.3|14025.3|14024.4|14022.4|14032.3|14030.3|14022.2|14020.2|267
1646177400000|2022-03-01 23:30:00|14024.2|14022.2|14048.4|14046.4|14048.6|14046.6|14024.2|14022.2|532
1646177700000|2022-03-01 23:35:00|14048.6|14046.6|14049.4|14047.4|14055.4|14053.4|14044.6|14042.6|533
1646178000000|2022-03-01 23:40:00|14049.1|14047.1|14047.2|14045.2|14051.4|14049.4|14040.1|14038.1|325
1646178300000|2022-03-01 23:45:00|14047.3|14045.3|14039.3|14037.3|14048.7|14046.7|14038.8|14036.8|283
1646178600000|2022-03-01 23:50:00|14039.4|14037.4|14044.8|14042.8|14046.3|14044.3|14037.7|14035.7|193
1646178900000|2022-03-01 23:55:00|14044.9|14042.9|14059.7|14057.7|14059.8|14057.8|14044.9|14042.9|520
1646179200000|2022-03-02 00:00:00|14059.4|14057.4|14051.1|14049.1|14061.7|14059.7|14045.1|14043.1|525
1646179500000|2022-03-02 00:05:00|14051.6|14049.6|14058.1|14056.1|14066.6|14064.6|14051.6|14049.6|762
1646179800000|2022-03-02 00:10:00|14057.6|14055.6|14056.6|14054.6|14059.4|14057.4|14051.6|14049.6|431
1646180100000|2022-03-02 00:15:00|14056.2|14054.2|14069.6|14067.6|14074.2|14072.2|14053.4|14051.4|910
1646180400000|2022-03-02 00:20:00|14069.2|14067.2|14066.4|14064.4|14071.1|14069.1|14060.8|14058.8|285
1646180700000|2022-03-02 00:25:00|14066.9|14064.9|14060.8|14058.8|14069.6|14067.6|14059.1|14057.1|277
1646181000000|2022-03-02 00:30:00|14060.7|14058.7|14047.8|14045.8|14064.1|14062.1|14043.9|14041.9|548
1646181300000|2022-03-02 00:35:00|14047.7|14045.7|14043.1|14041.1|14051.8|14049.8|14039.1|14037.1|427
1646181600000|2022-03-02 00:40:00|14042.9|14040.9|14047.7|14045.7|14052.4|14050.4|14038.7|14036.7|502
1646181900000|2022-03-02 00:45:00|14047.1|14045.1|14048.5|14046.5|14061.2|14059.2|14046|14044|626
1646182200000|2022-03-02 00:50:00|14048.4|14046.4|14054.2|14052.2|14058.9|14056.9|14044|14042|270
1646182500000|2022-03-02 00:55:00|14055|14053|14053.4|14051.4|14058.5|14056.5|14052.1|14050.1|231
1646182800000|2022-03-02 01:00:00|14053.5|14051.5|14048.7|14046.7|14068.9|14066.9|14048.2|14046.2|661
1646183100000|2022-03-02 01:05:00|14048.9|14046.9|14043.1|14041.1|14062.4|14060.4|14032.7|14030.7|957
1646183400000|2022-03-02 01:10:00|14042.9|14040.9|14044.5|14042.5|14048.1|14046.1|14037.5|14035.5|79
1646183700000|2022-03-02 01:15:00|14048.3|14046.3|14045.6|14043.6|14056.7|14054.7|14041.6|14039.6|483
1646184000000|2022-03-02 01:20:00|14045.4|14043.4|14033.4|14031.4|14056.2|14054.2|14029.4|14027.4|338
1646184300000|2022-03-02 01:25:00|14033.3|14031.3|14037.2|14035.2|14043.3|14041.3|14028.1|14026.1|675
1646184600000|2022-03-02 01:30:00|14035.8|14033.8|14058.9|14056.9|14061.9|14059.9|14034.2|14032.2|612
1646184900000|2022-03-02 01:35:00|14060.2|14058.2|14054.2|14052.2|14062.9|14060.9|14052.6|14050.6|445
1646185200000|2022-03-02 01:40:00|14053.7|14051.7|14035.3|14033.3|14057.7|14055.7|14032.6|14030.6|379
1646185500000|2022-03-02 01:45:00|14035.4|14033.4|14034.3|14032.3|14044.3|14042.3|14025.7|14023.7|508
1646185800000|2022-03-02 01:50:00|14033.9|14031.9|14020.2|14018.2|14036.8|14034.8|14014.3|14012.3|776
1646186100000|2022-03-02 01:55:00|14020.1|14018.1|14023.9|14021.9|14027.9|14025.9|14016.2|14014.2|303
1646186400000|2022-03-02 02:00:00|14023.4|14021.4|14003.9|14001.9|14024.8|14022.8|13995.8|13993.8|1434
1646186700000|2022-03-02 02:05:00|14003.8|14001.8|14010.7|14008.7|14013.2|14011.2|14003.2|14001.2|450
1646187000000|2022-03-02 02:10:00|14010.8|14008.8|14000.2|13998.2|14015.3|14013.3|13995.1|13993.1|764
1646187300000|2022-03-02 02:15:00|14000.1|13998.1|14003.4|14001.4|14007.2|14005.2|13980.2|13978.2|1240
1646187600000|2022-03-02 02:20:00|14003.3|14001.3|14010.7|14008.7|14028.7|14026.7|14001.2|13999.2|1567
1646187900000|2022-03-02 02:25:00|14010.6|14008.6|14022.3|14020.3|14025.2|14023.2|14009.6|14007.6|892
1646188200000|2022-03-02 02:30:00|14022.4|14020.4|14023.1|14021.1|14030.1|14028.1|14013.6|14011.6|805
1646188500000|2022-03-02 02:35:00|14023.2|14021.2|14025.4|14023.4|14032.8|14030.8|14018.4|14016.4|447
1646188800000|2022-03-02 02:40:00|14025.7|14023.7|14004.9|14002.9|14026.9|14024.9|14001.3|13999.3|854
1646189100000|2022-03-02 02:45:00|14005.1|14003.1|14009.9|14007.9|14017.9|14015.9|14002.1|14000.1|576
1646189400000|2022-03-02 02:50:00|14010.1|14008.1|14019.3|14017.3|14021.7|14019.7|14009.4|14007.4|420
1646189700000|2022-03-02 02:55:00|14019.4|14017.4|14030.1|14028.1|14034.4|14032.4|14015.1|14013.1|552
1646190000000|2022-03-02 03:00:00|14030.2|14028.2|14047.6|14045.6|14053.3|14051.3|14029.1|14027.1|995
1646190300000|2022-03-02 03:05:00|14047.1|14045.1|14040.7|14038.7|14050.3|14048.3|14038.9|14036.9|642
1646190600000|2022-03-02 03:10:00|14040.8|14038.8|14053.9|14051.9|14057.1|14055.1|14038.2|14036.2|661
1646190900000|2022-03-02 03:15:00|14054.1|14052.1|14044.4|14042.4|14055.3|14053.3|14041.8|14039.8|542
1646191200000|2022-03-02 03:20:00|14044.6|14042.6|14034.3|14032.3|14045.6|14043.6|14028.8|14026.8|342
1646191500000|2022-03-02 03:25:00|14034.2|14032.2|14030.9|14028.9|14038.4|14036.4|14025.7|14023.7|422
1646191800000|2022-03-02 03:30:00|14030.7|14028.7|14033.6|14031.6|14038.8|14036.8|14028.9|14026.9|242
1646192100000|2022-03-02 03:35:00|14033.4|14031.4|14040.1|14038.1|14041.7|14039.7|14026.1|14024.1|403
1646192400000|2022-03-02 03:40:00|14039.9|14037.9|14033.4|14031.4|14040.6|14038.6|14032.3|14030.3|266
1646192700000|2022-03-02 03:45:00|14033.6|14031.6|14051.1|14049.1|14055.3|14053.3|14032.9|14030.9|517
1646193000000|2022-03-02 03:50:00|14050.9|14048.9|14049.9|14047.9|14054.1|14052.1|14048.4|14046.4|211
1646193300000|2022-03-02 03:55:00|14049.8|14047.8|14051.6|14049.6|14054.1|14052.1|14049.7|14047.7|123
1646193600000|2022-03-02 04:00:00|14051.8|14049.8|14054.3|14052.3|14056.6|14054.6|14047.2|14045.2|248
1646193900000|2022-03-02 04:05:00|14054.6|14052.6|14045.7|14043.7|14054.9|14052.9|14038.1|14036.1|275
1646194200000|2022-03-02 04:10:00|14045.8|14043.8|14043.3|14041.3|14051.3|14049.3|14041.8|14039.8|129
1646194500000|2022-03-02 04:15:00|14043.2|14041.2|14054.7|14052.7|14060.2|14058.2|14042.6|14040.6|479
1646194800000|2022-03-02 04:20:00|14055.1|14053.1|14046.4|14044.4|14055.1|14053.1|14046.4|14044.4|143
1646195100000|2022-03-02 04:25:00|14046.3|14044.3|14047.9|14045.9|14049.4|14047.4|14042.2|14040.2|280
1646195400000|2022-03-02 04:30:00|14048.1|14046.1|14048.3|14046.3|14054.1|14052.1|14045.9|14043.9|177
1646195700000|2022-03-02 04:35:00|14047.1|14045.1|14053.3|14051.3|14058.6|14056.6|14045.1|14043.1|260
1646196000000|2022-03-02 04:40:00|14053.4|14051.4|14053.6|14051.6|14058.6|14056.6|14051.7|14049.7|219
1646196300000|2022-03-02 04:45:00|14053.4|14051.4|14057.3|14055.3|14059.9|14057.9|14052.3|14050.3|109
1646196600000|2022-03-02 04:50:00|14057.4|14055.4|14069.1|14067.1|14072.3|14070.3|14056.3|14054.3|451
1646196900000|2022-03-02 04:55:00|14069.3|14067.3|14075.1|14073.1|14078.1|14076.1|14067.2|14065.2|343
1646197200000|2022-03-02 05:00:00|14074.9|14072.9|14072.3|14070.3|14077.1|14075.1|14068.9|14066.9|319
1646197500000|2022-03-02 05:05:00|14072.6|14070.6|14074.2|14072.2|14076.7|14074.7|14071.2|14069.2|154
1646197800000|2022-03-02 05:10:00|14074.3|14072.3|14071.1|14069.1|14075.9|14073.9|14069.7|14067.7|106
1646198100000|2022-03-02 05:15:00|14070.9|14068.9|14093.1|14091.1|14097.2|14095.2|14066.9|14064.9|969
1646198400000|2022-03-02 05:20:00|14092.7|14090.7|14083.2|14081.2|14093.1|14091.1|14083.1|14081.1|311
1646198700000|2022-03-02 05:25:00|14083.1|14081.1|14093.1|14091.1|14096.7|14094.7|14082.4|14080.4|379
1646199000000|2022-03-02 05:30:00|14093.2|14091.2|14091.2|14089.2|14102.8|14100.8|14089.6|14087.6|662
1646199300000|2022-03-02 05:35:00|14091.3|14089.3|14085.8|14083.8|14092.6|14090.6|14080.7|14078.7|809
1646199600000|2022-03-02 05:40:00|14085.9|14083.9|14075.4|14073.4|14091.1|14089.1|14073.6|14071.6|651
1646199900000|2022-03-02 05:45:00|14075.8|14073.8|14080.3|14078.3|14087.3|14085.3|14075.1|14073.1|687
1646200200000|2022-03-02 05:50:00|14080.4|14078.4|14087.8|14085.8|14090.3|14088.3|14078.4|14076.4|231
1646200500000|2022-03-02 05:55:00|14087.7|14085.7|14076.1|14074.1|14090.2|14088.2|14073.1|14071.1|215
1646200800000|2022-03-02 06:00:00|14075.9|14073.9|14060.3|14058.3|14079.3|14077.3|14059.1|14057.1|523
1646201100000|2022-03-02 06:05:00|14060.4|14058.4|14066.1|14064.1|14070.8|14068.8|14060.2|14058.2|290
1646201400000|2022-03-02 06:10:00|14066.2|14064.2|14065.6|14063.6|14073.6|14071.6|14059.7|14057.7|624
1646201700000|2022-03-02 06:15:00|14065.2|14063.2|14068.7|14066.7|14075.3|14073.3|14061.2|14059.2|237
1646202000000|2022-03-02 06:20:00|14069.4|14067.4|14049.8|14047.8|14071.6|14069.6|14049.4|14047.4|406
1646202300000|2022-03-02 06:25:00|14049.7|14047.7|14047.7|14045.7|14056.4|14054.4|14044.2|14042.2|321
1646202600000|2022-03-02 06:30:00|14047.3|14045.3|14054.3|14052.3|14054.9|14052.9|14047.1|14045.1|144
1646202900000|2022-03-02 06:35:00|14054.4|14052.4|14053.3|14051.3|14057.2|14055.2|14045.9|14043.9|254
1646203200000|2022-03-02 06:40:00|14053.1|14051.1|14046.3|14044.3|14055.2|14053.2|14038.8|14036.8|348
1646203500000|2022-03-02 06:45:00|14046.2|14044.2|14035.1|14033.1|14046.7|14044.7|14030.3|14028.3|339
1646203800000|2022-03-02 06:50:00|14035.4|14033.4|14023.3|14021.3|14041.1|14039.1|14019.8|14017.8|593
1646204100000|2022-03-02 06:55:00|14023.9|14021.9|14014.6|14012.6|14023.9|14021.9|14004.6|14002.6|961
1646204400000|2022-03-02 07:00:00|14014.3|14012.3|13976.2|13974.2|14022.4|14020.4|13973.2|13971.2|1331
1646204700000|2022-03-02 07:05:00|13976.3|13974.3|13953.6|13951.6|13988.6|13986.6|13948.9|13946.9|1539
1646205000000|2022-03-02 07:10:00|13953.8|13951.8|13943.4|13941.4|13965.8|13963.8|13939.6|13937.6|1085
1646205300000|2022-03-02 07:15:00|13943.6|13941.6|13929.7|13927.7|13959.7|13957.7|13923.6|13921.6|1361
1646205600000|2022-03-02 07:20:00|13929.6|13927.6|13923.3|13921.3|13938.4|13936.4|13919.4|13917.4|1487
1646205900000|2022-03-02 07:25:00|13923.6|13921.6|13947.6|13945.6|13952.3|13950.3|13921.4|13919.4|1026
1646206200000|2022-03-02 07:30:00|13947.4|13945.4|13970.1|13968.1|13974.2|13972.2|13945.4|13943.4|1699
1646206500000|2022-03-02 07:35:00|13969.1|13967.1|13963.8|13961.8|13973.6|13971.6|13955.9|13953.9|1058
1646206800000|2022-03-02 07:40:00|13963.9|13961.9|13969.2|13967.2|13969.3|13967.3|13953.8|13951.8|1041
1646207100000|2022-03-02 07:45:00|13969.4|13967.4|13962.9|13960.9|13973.9|13971.9|13948.6|13946.6|1024
1646207400000|2022-03-02 07:50:00|13962.8|13960.8|13958.4|13956.4|13970.4|13968.4|13941.9|13939.9|983
1646207700000|2022-03-02 07:55:00|13958.6|13956.6|13976.9|13974.9|13976.9|13974.9|13952.2|13950.2|741
1646208000000|2022-03-02 08:00:00|13977.1|13975.1|13986.2|13984.2|14006.9|14004.9|13976.3|13974.3|2097
1646208300000|2022-03-02 08:05:00|13986.1|13984.1|13961.1|13959.1|13992.6|13990.6|13949.3|13947.3|1601
1646208600000|2022-03-02 08:10:00|13961.2|13959.2|14000.9|13998.9|14004.1|14002.1|13959.2|13957.2|1615
1646208900000|2022-03-02 08:15:00|14000.7|13998.7|14038.7|14036.7|14044.8|14042.8|13996.2|13994.2|2206
1646209200000|2022-03-02 08:20:00|14038.4|14036.4|14059.8|14057.8|14065.2|14063.2|14028.7|14026.7|1504
1646209500000|2022-03-02 08:25:00|14061.1|14059.1|14044.1|14042.1|14064.8|14062.8|14042.8|14040.8|1287
1646209800000|2022-03-02 08:30:00|14042.6|14040.6|14054.8|14052.8|14059.9|14057.9|14038.9|14036.9|1195
1646210100000|2022-03-02 08:35:00|14054.9|14052.9|14049.8|14047.8|14067.3|14065.3|14039.6|14037.6|1317
1646210400000|2022-03-02 08:40:00|14049.4|14047.4|14030.4|14028.4|14058.1|14056.1|14023.2|14021.2|1815
1646210700000|2022-03-02 08:45:00|14030.3|14028.3|14016.9|14014.9|14039.4|14037.4|14010.6|14008.6|1432
1646211000000|2022-03-02 08:50:00|14017.2|14015.2|13997.6|13995.6|14031.8|14029.8|13986.1|13984.1|1735
1646211300000|2022-03-02 08:55:00|13997.4|13995.4|13995.4|13993.4|14005.2|14003.2|13984.8|13982.8|1447
1646211600000|2022-03-02 09:00:00|13995.3|13993.3|13985.6|13983.6|13997.1|13995.1|13972.2|13970.2|1363
1646211900000|2022-03-02 09:05:00|13985.4|13983.4|14020.3|14018.3|14022.3|14020.3|13984.1|13982.1|1342
1646212200000|2022-03-02 09:10:00|14020.2|14018.2|14031.3|14029.3|14041.4|14039.4|14018.9|14016.9|1202
1646212500000|2022-03-02 09:15:00|14031.2|14029.2|14030.7|14028.7|14041.8|14039.8|14029.1|14027.1|591
1646212800000|2022-03-02 09:20:00|14030.8|14028.8|14008.8|14006.8|14032.3|14030.3|14004.2|14002.2|951
1646213100000|2022-03-02 09:25:00|14009.1|14007.1|14018.9|14016.9|14019.7|14017.7|13999.3|13997.3|855
1646213400000|2022-03-02 09:30:00|14019.1|14017.1|14076.9|14074.9|14124.8|14122.8|14003.9|14001.9|4904
1646213700000|2022-03-02 09:35:00|14076.8|14074.8|14075.7|14073.7|14087.7|14085.7|14061.6|14059.6|1459
1646214000000|2022-03-02 09:40:00|14075.6|14073.6|14074.6|14072.6|14080.7|14078.7|14069.2|14067.2|1064
1646214300000|2022-03-02 09:45:00|14075.6|14073.6|14109.3|14107.3|14118.2|14116.2|14071.2|14069.2|1764
1646214600000|2022-03-02 09:50:00|14109.2|14107.2|14101.1|14099.1|14123.4|14121.4|14091.4|14089.4|1635
1646214900000|2022-03-02 09:55:00|14101.2|14099.2|14098.7|14096.7|14107.2|14105.2|14096.2|14094.2|711
1646215200000|2022-03-02 10:00:00|14099.1|14097.1|14086.2|14084.2|14104.4|14102.4|14086.2|14084.2|936
1646215500000|2022-03-02 10:05:00|14087.1|14085.1|14102.9|14100.9|14103.3|14101.3|14083.4|14081.4|1022
1646215800000|2022-03-02 10:10:00|14102.8|14100.8|14113.7|14111.7|14116.2|14114.2|14095.3|14093.3|965
1646216100000|2022-03-02 10:15:00|14113.8|14111.8|14136.6|14134.6|14151.2|14149.2|14109.8|14107.8|2539
1646216400000|2022-03-02 10:20:00|14136.4|14134.4|14127.3|14125.3|14137.2|14135.2|14123.1|14121.1|1209
1646216700000|2022-03-02 10:25:00|14127.4|14125.4|14121.1|14119.1|14144.1|14142.1|14118.6|14116.6|1657
1646217000000|2022-03-02 10:30:00|14121.2|14119.2|14111.1|14109.1|14121.7|14119.7|14106.6|14104.6|1096
1646217300000|2022-03-02 10:35:00|14111.3|14109.3|14111.1|14109.1|14119.2|14117.2|14102.1|14100.1|867
1646217600000|2022-03-02 10:40:00|14111.2|14109.2|14105.2|14103.2|14126.8|14124.8|14099.2|14097.2|1165
1646217900000|2022-03-02 10:45:00|14104.1|14102.1|14096.9|14094.9|14114.3|14112.3|14096.1|14094.1|1187
1646218200000|2022-03-02 10:50:00|14098.1|14096.1|14093.3|14091.3|14101.6|14099.6|14080.8|14078.8|1345
1646218500000|2022-03-02 10:55:00|14093.6|14091.6|14104.2|14102.2|14106.6|14104.6|14091.4|14089.4|1043
1646218800000|2022-03-02 11:00:00|14104.3|14102.3|14103.2|14101.2|14112.6|14110.6|14094.6|14092.6|999
1646219100000|2022-03-02 11:05:00|14103.3|14101.3|14114.8|14112.8|14119.1|14117.1|14093.1|14091.1|829
1646219400000|2022-03-02 11:10:00|14114.7|14112.7|14120.9|14118.9|14124.8|14122.8|14108.8|14106.8|1038
1646219700000|2022-03-02 11:15:00|14121.1|14119.1|14111.1|14109.1|14121.6|14119.6|14104.1|14102.1|895
1646220000000|2022-03-02 11:20:00|14111.2|14109.2|14117.4|14115.4|14118.1|14116.1|14104.7|14102.7|705
1646220300000|2022-03-02 11:25:00|14117.8|14115.8|14135.9|14133.9|14140.4|14138.4|14113.2|14111.2|1867
1646220600000|2022-03-02 11:30:00|14135.6|14133.6|14134.6|14132.6|14149.2|14147.2|14127.3|14125.3|1439
1646220900000|2022-03-02 11:35:00|14134.4|14132.4|14123.2|14121.2|14141.1|14139.1|14122.9|14120.9|1113
1646221200000|2022-03-02 11:40:00|14122.9|14120.9|14123.3|14121.3|14128.2|14126.2|14111.1|14109.1|1163
1646221500000|2022-03-02 11:45:00|14123.4|14121.4|14118.6|14116.6|14130.1|14128.1|14117.7|14115.7|531
1646221800000|2022-03-02 11:50:00|14119.2|14117.2|14117.7|14115.7|14122.1|14120.1|14106.1|14104.1|755
1646222100000|2022-03-02 11:55:00|14117.8|14115.8|14113.3|14111.3|14126.3|14124.3|14111.7|14109.7|564
1646222400000|2022-03-02 12:00:00|14112.8|14110.8|14119.8|14117.8|14123.6|14121.6|14102.3|14100.3|1015
1646222700000|2022-03-02 12:05:00|14119.7|14117.7|14114.6|14112.6|14125.7|14123.7|14110.8|14108.8|911
1646223000000|2022-03-02 12:10:00|14114.4|14112.4|14131.8|14129.8|14133.6|14131.6|14114.2|14112.2|1059
1646223300000|2022-03-02 12:15:00|14131.7|14129.7|14120.6|14118.6|14137.2|14135.2|14119.6|14117.6|748
1646223600000|2022-03-02 12:20:00|14120.7|14118.7|14107.8|14105.8|14122.1|14120.1|14097.9|14095.9|1086
1646223900000|2022-03-02 12:25:00|14107.9|14105.9|14099.7|14097.7|14110.2|14108.2|14095.2|14093.2|973
1646224200000|2022-03-02 12:30:00|14099.9|14097.9|14080.4|14078.4|14104.2|14102.2|14074.1|14072.1|3132
1646224500000|2022-03-02 12:35:00|14081.2|14079.2|14084.9|14082.9|14090.6|14088.6|14078.8|14076.8|665
1646224800000|2022-03-02 12:40:00|14085.4|14083.4|14075.6|14073.6|14093.4|14091.4|14074.6|14072.6|722
1646225100000|2022-03-02 12:45:00|14075.3|14073.3|14084.8|14082.8|14086.3|14084.3|14075.3|14073.3|544
1646225400000|2022-03-02 12:50:00|14084.7|14082.7|14092.1|14090.1|14095.4|14093.4|14082.8|14080.8|722
1646225700000|2022-03-02 12:55:00|14091.6|14089.6|14095.6|14093.6|14098.3|14096.3|14090.7|14088.7|688
1646226000000|2022-03-02 13:00:00|14094.8|14092.8|14089.4|14087.4|14096.7|14094.7|14083.2|14081.2|1358
1646226300000|2022-03-02 13:05:00|14089.6|14087.6|14070.3|14068.3|14092.2|14090.2|14064.6|14062.6|2405
1646226600000|2022-03-02 13:10:00|14070.2|14068.2|14056.1|14054.1|14076.3|14074.3|14049.4|14047.4|1835
1646226900000|2022-03-02 13:15:00|14056.7|14054.7|14039.9|14037.9|14059.1|14057.1|14036.6|14034.6|1908
1646227200000|2022-03-02 13:20:00|14040.8|14038.8|14051.9|14049.9|14054.6|14052.6|14040.8|14038.8|1162
1646227500000|2022-03-02 13:25:00|14051.7|14049.7|14064.2|14062.2|14065.2|14063.2|14048.1|14046.1|1429
1646227800000|2022-03-02 13:30:00|14064.1|14062.1|14031.7|14029.7|14082.4|14080.4|14028.6|14026.6|4355
1646228100000|2022-03-02 13:35:00|14031.1|14029.1|14030.7|14028.7|14039.2|14037.2|14016.9|14014.9|2211
1646228400000|2022-03-02 13:40:00|14030.8|14028.8|14031.4|14029.4|14034.9|14032.9|14021.7|14019.7|1376
1646228700000|2022-03-02 13:45:00|14031.6|14029.6|14024.4|14022.4|14042.4|14040.4|14012.8|14010.8|1618
1646229000000|2022-03-02 13:50:00|14024.8|14022.8|14037.7|14035.7|14044.1|14042.1|14024.8|14022.8|1286
1646229300000|2022-03-02 13:55:00|14037.8|14035.8|14041.2|14039.2|14042.7|14040.7|14019.6|14017.6|1349
1646229600000|2022-03-02 14:00:00|14040.3|14038.3|14050.8|14048.8|14060.1|14058.1|14037.6|14035.6|2118
1646229900000|2022-03-02 14:05:00|14052.1|14050.1|14058.3|14056.3|14061.8|14059.8|14050.3|14048.3|1904
1646230200000|2022-03-02 14:10:00|14058.6|14056.6|14061.7|14059.7|14064.1|14062.1|14052.7|14050.7|2053
1646230500000|2022-03-02 14:15:00|14061.3|14059.3|14068.2|14066.2|14075.1|14073.1|14050.8|14048.8|1618
1646230800000|2022-03-02 14:20:00|14067.4|14065.4|14067.8|14065.8|14072.7|14070.7|14063.7|14061.7|827
1646231100000|2022-03-02 14:25:00|14067.9|14065.9|14074.7|14072.7|14084.3|14082.3|14055.2|14053.2|2058
1646231400000|2022-03-02 14:30:00|14074.2|14073.2|14033.6|14032.6|14095.1|14094.1|14029.2|14028.2|14385
1646231700000|2022-03-02 14:35:00|14033.1|14032.1|14030.1|14029.1|14053.8|14052.8|14018.6|14017.6|10820
1646232000000|2022-03-02 14:40:00|14030.2|14029.2|14104.3|14103.3|14118.1|14117.1|14020.7|14019.7|15485
1646232300000|2022-03-02 14:45:00|14104.1|14103.1|14120.6|14119.6|14136.7|14135.7|14095.4|14094.4|9999
1646232600000|2022-03-02 14:50:00|14120.2|14119.2|14111.2|14110.2|14135.6|14134.6|14101.3|14100.3|5863
1646232900000|2022-03-02 14:55:00|14111.3|14110.3|14082.3|14081.3|14127.3|14126.3|14070.1|14069.1|9010
1646233200000|2022-03-02 15:00:00|14082.7|14081.7|14104.1|14103.1|14105.2|14104.2|14073.9|14072.9|7495
1646233500000|2022-03-02 15:05:00|14103.9|14102.9|13997.4|13996.4|14110.4|14109.4|13981.4|13980.4|12706
1646233800000|2022-03-02 15:10:00|13996.7|13995.7|13978.4|13977.4|14009.9|14008.9|13971|13970|9063
1646234100000|2022-03-02 15:15:00|13978.2|13977.2|13991.9|13990.9|14000|13999|13969.1|13968.1|6971
1646234400000|2022-03-02 15:20:00|13991.7|13990.7|13994|13993|14025.6|14024.6|13980|13979|7602
1646234700000|2022-03-02 15:25:00|13994.1|13993.1|14095.4|14094.4|14114.9|14113.9|13958|13957|16987
1646235000000|2022-03-02 15:30:00|14095.5|14094.5|14052.4|14051.4|14130.9|14129.9|14040.2|14039.2|18477
1646235300000|2022-03-02 15:35:00|14052.2|14051.2|14110.4|14109.4|14125.9|14124.9|14047|14046|11249
1646235600000|2022-03-02 15:40:00|14110.6|14109.6|14083.2|14082.2|14122.6|14121.6|14072.4|14071.4|6747
1646235900000|2022-03-02 15:45:00|14083.9|14082.9|14085.6|14084.6|14091.2|14090.2|14037.5|14036.5|9513
1646236200000|2022-03-02 15:50:00|14085.5|14084.5|14027|14026|14100.9|14099.9|14021.1|14020.1|9437
1646236500000|2022-03-02 15:55:00|14026.7|14025.7|14054.4|14053.4|14068.9|14067.9|14020.6|14019.6|6400
1646236800000|2022-03-02 16:00:00|14054.5|14053.5|14133.7|14132.7|14142.4|14141.4|14020.6|14019.6|12227
1646237100000|2022-03-02 16:05:00|14133.9|14132.9|14163.7|14162.7|14178.2|14177.2|14112.4|14111.4|10591
1646237400000|2022-03-02 16:10:00|14164.2|14163.2|14178.2|14177.2|14184.9|14183.9|14152.9|14151.9|6178
1646237700000|2022-03-02 16:15:00|14180|14179|14174.4|14173.4|14192.1|14191.1|14169.4|14168.4|7081
1646238000000|2022-03-02 16:20:00|14174.1|14173.1|14163.2|14162.2|14181.6|14180.6|14143.1|14142.1|6090
1646238300000|2022-03-02 16:25:00|14163.4|14162.4|14172.7|14171.7|14203.4|14202.4|14163.4|14162.4|5238
1646238600000|2022-03-02 16:30:00|14173.6|14172.6|14210.1|14209.1|14229.4|14228.4|14173.5|14172.5|9207
1646238900000|2022-03-02 16:35:00|14209.1|14208.1|14191.9|14190.9|14215.5|14214.5|14182|14181|6283
1646239200000|2022-03-02 16:40:00|14192|14191|14154.9|14153.9|14201.7|14200.7|14150|14149|5815
1646239500000|2022-03-02 16:45:00|14154.9|14153.9|14156.6|14155.6|14183.3|14182.3|14150.1|14149.1|3955
1646239800000|2022-03-02 16:50:00|14156.4|14155.4|14154.1|14153.1|14174.3|14173.3|14150.4|14149.4|3104
1646240100000|2022-03-02 16:55:00|14152.1|14151.1|14170.4|14169.4|14176.4|14175.4|14148.9|14147.9|3123
1646240400000|2022-03-02 17:00:00|14169.9|14168.9|14177.2|14176.2|14189.4|14188.4|14157|14156|3667
1646240700000|2022-03-02 17:05:00|14177.1|14176.1|14185.9|14184.9|14189.7|14188.7|14155.6|14154.6|3873
1646241000000|2022-03-02 17:10:00|14185.7|14184.7|14211.4|14210.4|14215.9|14214.9|14185.6|14184.6|4966
1646241300000|2022-03-02 17:15:00|14211.5|14210.5|14203.6|14202.6|14217.7|14216.7|14196.1|14195.1|2986
1646241600000|2022-03-02 17:20:00|14203.7|14202.7|14186.6|14185.6|14211.4|14210.4|14185.9|14184.9|2871
1646241900000|2022-03-02 17:25:00|14186.9|14185.9|14187.6|14186.6|14194|14193|14166.7|14165.7|3463
1646242200000|2022-03-02 17:30:00|14187.5|14186.5|14197.6|14196.6|14205|14204|14180.6|14179.6|2995
1646242500000|2022-03-02 17:35:00|14197.5|14196.5|14198.9|14197.9|14207.9|14206.9|14185.9|14184.9|3106
1646242800000|2022-03-02 17:40:00|14198.3|14197.3|14204.5|14203.5|14207.3|14206.3|14185.5|14184.5|2794
1646243100000|2022-03-02 17:45:00|14204.1|14203.1|14201.7|14200.7|14213.6|14212.6|14198.5|14197.5|2687
1646243400000|2022-03-02 17:50:00|14201.1|14200.1|14195.7|14194.7|14203.7|14202.7|14173.1|14172.1|3412
1646243700000|2022-03-02 17:55:00|14195.8|14194.8|14197.7|14196.7|14199.5|14198.5|14182.3|14181.3|1882
1646244000000|2022-03-02 18:00:00|14197.6|14196.6|14235.1|14234.1|14235.3|14234.3|14197.6|14196.6|4208
1646244300000|2022-03-02 18:05:00|14235|14234|14246.6|14245.6|14252.5|14251.5|14232.7|14231.7|3799
1646244600000|2022-03-02 18:10:00|14246.7|14245.7|14260.8|14259.8|14266|14265|14244|14243|3015
1646244900000|2022-03-02 18:15:00|14261|14260|14252.3|14251.3|14266.2|14265.2|14245.8|14244.8|2853
1646245200000|2022-03-02 18:20:00|14252.1|14251.1|14242.2|14241.2|14260.3|14259.3|14241.3|14240.3|2038
1646245500000|2022-03-02 18:25:00|14242.1|14241.1|14244.8|14243.8|14254.2|14253.2|14240.1|14239.1|1623
1646245800000|2022-03-02 18:30:00|14245.1|14244.1|14258.8|14257.8|14270.1|14269.1|14245.1|14244.1|2643
1646246100000|2022-03-02 18:35:00|14258.7|14257.7|14262.7|14261.7|14265.8|14264.8|14249.7|14248.7|1915
1646246400000|2022-03-02 18:40:00|14263|14262|14253.2|14252.2|14264.6|14263.6|14238|14237|3196
1646246700000|2022-03-02 18:45:00|14253.3|14252.3|14222.1|14221.1|14259.1|14258.1|14216.7|14215.7|3076
1646247000000|2022-03-02 18:50:00|14221.8|14220.8|14240.6|14239.6|14244.8|14243.8|14221.3|14220.3|2263
1646247300000|2022-03-02 18:55:00|14240.5|14239.5|14239.3|14238.3|14249.5|14248.5|14230.1|14229.1|2235
1646247600000|2022-03-02 19:00:00|14239.5|14238.5|14260|14259|14263.3|14262.3|14232.1|14231.1|2430
1646247900000|2022-03-02 19:05:00|14259.8|14258.8|14260.7|14259.7|14272.6|14271.6|14252.5|14251.5|2436
1646248200000|2022-03-02 19:10:00|14261|14260|14266.8|14265.8|14275.5|14274.5|14256|14255|2123
1646248500000|2022-03-02 19:15:00|14268.2|14267.2|14274.6|14273.6|14276.5|14275.5|14257.2|14256.2|2238
1646248800000|2022-03-02 19:20:00|14274.5|14273.5|14249.1|14248.1|14287.3|14286.3|14247.6|14246.6|4533
1646249100000|2022-03-02 19:25:00|14248.2|14247.2|14241.6|14240.6|14253|14252|14224.1|14223.1|3219
1646249400000|2022-03-02 19:30:00|14241.1|14240.1|14238.1|14237.1|14246.5|14245.5|14225.3|14224.3|1985
1646249700000|2022-03-02 19:35:00|14238.2|14237.2|14248.7|14247.7|14254|14253|14237.8|14236.8|2193
1646250000000|2022-03-02 19:40:00|14248.8|14247.8|14272.5|14271.5|14272.5|14271.5|14248.8|14247.8|2240
1646250300000|2022-03-02 19:45:00|14272.6|14271.6|14264.3|14263.3|14274.6|14273.6|14255.2|14254.2|2134
1646250600000|2022-03-02 19:50:00|14264.2|14263.2|14246.3|14245.3|14281.8|14280.8|14242.5|14241.5|3890
1646250900000|2022-03-02 19:55:00|14247.8|14246.8|14244.6|14243.6|14259.1|14258.1|14233.2|14232.2|3190
1646251200000|2022-03-02 20:00:00|14244.7|14243.7|14280.3|14279.3|14288|14287|14241.7|14240.7|4312
1646251500000|2022-03-02 20:05:00|14280.2|14279.2|14271.5|14270.5|14286.3|14285.3|14266.8|14265.8|3455
1646251800000|2022-03-02 20:10:00|14271.6|14270.6|14251.6|14250.6|14277.8|14276.8|14245.1|14244.1|3294
1646252100000|2022-03-02 20:15:00|14251.5|14250.5|14257.7|14256.7|14261.6|14260.6|14241.3|14240.3|3366
1646252400000|2022-03-02 20:20:00|14255.6|14254.6|14257.8|14256.8|14269.5|14268.5|14241.3|14240.3|3666
1646252700000|2022-03-02 20:25:00|14260.3|14259.3|14269.3|14268.3|14278|14277|14251.5|14250.5|3057
1646253000000|2022-03-02 20:30:00|14270.6|14269.6|14284.5|14283.5|14291.5|14290.5|14266.5|14265.5|3304
1646253300000|2022-03-02 20:35:00|14284.6|14283.6|14270.5|14269.5|14289|14288|14269.9|14268.9|3388
1646253600000|2022-03-02 20:40:00|14270.4|14269.4|14274|14273|14281.8|14280.8|14258.9|14257.9|4038
1646253900000|2022-03-02 20:45:00|14273.9|14272.9|14286.1|14285.1|14291.5|14290.5|14270.4|14269.4|4380
1646254200000|2022-03-02 20:50:00|14286|14285|14280.1|14279.1|14296.1|14295.1|14265.3|14264.3|7486
1646254500000|2022-03-02 20:55:00|14280.3|14279.3|14243.1|14242.1|14280.3|14279.3|14239|14238|17452
1646254800000|2022-03-02 21:00:00|14243.4|14242.4|14237|14235|14248.9|14246.9|14236|14234|6991
1646255100000|2022-03-02 21:05:00|14237.3|14235.3|14233.5|14231.5|14238.6|14236.6|14227.5|14225.5|2841
1646255400000|2022-03-02 21:10:00|14233.4|14231.4|14226|14224|14236.1|14234.1|14221.4|14219.4|2049
1646255700000|2022-03-02 21:15:00|14225.9|14223.9|14225.8|14223.8|14230.6|14228.6|14222.6|14220.6|577
1646256000000|2022-03-02 21:20:00|14225.4|14223.4|14215.1|14213.1|14227.6|14225.6|14211.9|14209.9|870
1646256300000|2022-03-02 21:25:00|14214.5|14212.5|14209|14207|14218.5|14216.5|14207.6|14205.6|557
1646256600000|2022-03-02 21:30:00|14209.1|14207.1|14204.1|14202.1|14209.5|14207.5|14196.5|14194.5|891
1646256900000|2022-03-02 21:35:00|14204|14202|14199.4|14197.4|14207.5|14205.5|14190.3|14188.3|514
1646257200000|2022-03-02 21:40:00|14198.9|14196.9|14186.4|14184.4|14200.3|14198.3|14182.8|14180.8|1156
1646257500000|2022-03-02 21:45:00|14187.6|14185.6|14181.1|14179.1|14189.4|14187.4|14179.5|14177.5|588
1646257800000|2022-03-02 21:50:00|14181.4|14179.4|14200.5|14198.5|14202.3|14200.3|14180.6|14178.6|690
1646258100000|2022-03-02 21:55:00|14200.4|14198.4|14204.4|14199.4|14204.6|14202.1|14199.5|14197.5|468
1646258400000|2022-03-02 22:00:00|14202.7|14197.7|14198.2|14193.2|14203.1|14198.1|14196.7|14191.7|0
1646258700000|2022-03-02 22:05:00|14198.3|14193.3|14194.5|14189.5|14198.4|14193.4|14194.5|14189.5|0
1646259000000|2022-03-02 22:10:00|14193.4|14188.4|14198.2|14193.2|14198.2|14193.2|14189.7|14184.7|0
1646259300000|2022-03-02 22:15:00|14198.1|14193.1|14198.5|14193.5|14199.1|14194.1|14197.9|14192.9|0
1646259600000|2022-03-02 22:20:00|14197.3|14192.3|14198|14193|14198.9|14193.9|14195.9|14190.9|0
1646259900000|2022-03-02 22:25:00|14198.3|14193.3|14197.5|14192.5|14198.9|14193.9|14196.3|14191.3|0
1646260200000|2022-03-02 22:30:00|14197.4|14192.4|14200.4|14195.4|14201.9|14196.9|14197.4|14192.4|0
1646260500000|2022-03-02 22:35:00|14200.9|14195.9|14201.7|14196.7|14203.1|14198.1|14198.4|14193.4|0
1646260800000|2022-03-02 22:40:00|14201.8|14196.8|14199.3|14194.3|14202.8|14197.8|14197.2|14192.2|0
1646261100000|2022-03-02 22:45:00|14196.9|14191.9|14195.6|14190.6|14198.5|14193.5|14193.4|14188.4|0
1646261400000|2022-03-02 22:50:00|14195.5|14190.5|14195.4|14190.4|14196.2|14191.2|14194.6|14189.6|0
1646261700000|2022-03-02 22:55:00|14195.3|14190.3|14196.6|14191.6|14197.3|14192.3|14194.5|14189.5|0
1646262000000|2022-03-02 23:00:00|14203.6|14201.6|14207.8|14205.8|14214|14212|14195.6|14193.6|929
1646262300000|2022-03-02 23:05:00|14208.9|14206.9|14209.4|14207.4|14215.9|14213.9|14207.9|14205.9|436
1646262600000|2022-03-02 23:10:00|14210.8|14208.8|14212.1|14210.1|14215.8|14213.8|14204.8|14202.8|287
1646262900000|2022-03-02 23:15:00|14209.6|14207.6|14209.8|14207.8|14214.1|14212.1|14209|14207|494
1646263200000|2022-03-02 23:20:00|14209.9|14207.9|14207.4|14205.4|14211.3|14209.3|14205.1|14203.1|180
1646263500000|2022-03-02 23:25:00|14207.3|14205.3|14207.1|14205.1|14208.5|14206.5|14204|14202|164
1646263800000|2022-03-02 23:30:00|14208.9|14206.9|14211|14209|14215.4|14213.4|14205.6|14203.6|389
1646264100000|2022-03-02 23:35:00|14210.5|14208.5|14202|14200|14210.8|14208.8|14202|14200|199
1646264400000|2022-03-02 23:40:00|14201.9|14199.9|14195.4|14193.4|14202.6|14200.6|14194.4|14192.4|326
1646264700000|2022-03-02 23:45:00|14195.8|14193.8|14203.3|14201.3|14206|14204|14195.5|14193.5|161
1646265000000|2022-03-02 23:50:00|14203.1|14201.1|14212|14210|14212.3|14210.3|14203.1|14201.1|281
1646265300000|2022-03-02 23:55:00|14211.6|14209.6|14211.9|14209.9|14213.9|14211.9|14209.4|14207.4|228
1646265600000|2022-03-03 00:00:00|14212.1|14210.1|14213.1|14211.1|14221.4|14219.4|14211.5|14209.5|503
1646265900000|2022-03-03 00:05:00|14213.3|14211.3|14212.6|14210.6|14218.6|14216.6|14208.1|14206.1|278
1646266200000|2022-03-03 00:10:00|14212.8|14210.8|14216|14214|14220.4|14218.4|14211.4|14209.4|201
1646266500000|2022-03-03 00:15:00|14216.1|14214.1|14212.8|14210.8|14218.5|14216.5|14207.8|14205.8|255
1646266800000|2022-03-03 00:20:00|14212.9|14210.9|14215|14213|14218.9|14216.9|14212.6|14210.6|247
1646267100000|2022-03-03 00:25:00|14214.9|14212.9|14211.6|14209.6|14216.9|14214.9|14205.8|14203.8|352
1646267400000|2022-03-03 00:30:00|14211.8|14209.8|14211.3|14209.3|14212.8|14210.8|14207.4|14205.4|374
1646267700000|2022-03-03 00:35:00|14211.4|14209.4|14213.1|14211.1|14216.5|14214.5|14210|14208|578
1646268000000|2022-03-03 00:40:00|14213.3|14211.3|14203.9|14201.9|14213.5|14211.5|14203|14201|443
1646268300000|2022-03-03 00:45:00|14204|14202|14205.8|14203.8|14208|14206|14202.9|14200.9|274
1646268600000|2022-03-03 00:50:00|14205.6|14203.6|14209.6|14207.6|14211.1|14209.1|14205.5|14203.5|157
1646268900000|2022-03-03 00:55:00|14209.5|14207.5|14214|14212|14215.3|14213.3|14209.1|14207.1|236
1646269200000|2022-03-03 01:00:00|14213.9|14211.9|14227.4|14225.4|14229.3|14227.3|14210.6|14208.6|586
1646269500000|2022-03-03 01:05:00|14227.5|14225.5|14218.1|14216.1|14230.9|14228.9|14217.9|14215.9|743
1646269800000|2022-03-03 01:10:00|14218|14216|14213.3|14211.3|14219.3|14217.3|14208.4|14206.4|346
1646270100000|2022-03-03 01:15:00|14213.1|14211.1|14220.8|14218.8|14224.6|14222.6|14213.1|14211.1|302
1646270400000|2022-03-03 01:20:00|14220.9|14218.9|14218.3|14216.3|14222.9|14220.9|14217.6|14215.6|402
1646270700000|2022-03-03 01:25:00|14218.5|14216.5|14214.5|14212.5|14222.8|14220.8|14212|14210|211
1646271000000|2022-03-03 01:30:00|14213.9|14211.9|14208.6|14206.6|14218.6|14216.6|14206.3|14204.3|443
1646271300000|2022-03-03 01:35:00|14208.5|14206.5|14195|14193|14213.8|14211.8|14193.8|14191.8|937
1646271600000|2022-03-03 01:40:00|14195.1|14193.1|14203.6|14201.6|14204|14202|14194.3|14192.3|273
1646271900000|2022-03-03 01:45:00|14203.5|14201.5|14202.8|14200.8|14208.9|14206.9|14201.4|14199.4|254
1646272200000|2022-03-03 01:50:00|14202.6|14200.6|14195.6|14193.6|14204.6|14202.6|14192.3|14190.3|377
1646272500000|2022-03-03 01:55:00|14195.5|14193.5|14192.9|14190.9|14198.6|14196.6|14189.8|14187.8|246
1646272800000|2022-03-03 02:00:00|14192.8|14190.8|14194.9|14192.9|14201.8|14199.8|14191.3|14189.3|288
1646273100000|2022-03-03 02:05:00|14194.8|14192.8|14195.6|14193.6|14199.5|14197.5|14193.6|14191.6|460
1646273400000|2022-03-03 02:10:00|14195.8|14193.8|14199.4|14197.4|14201.5|14199.5|14192.3|14190.3|188
1646273700000|2022-03-03 02:15:00|14199.3|14197.3|14203.5|14201.5|14206.1|14204.1|14196.6|14194.6|219
1646274000000|2022-03-03 02:20:00|14203.6|14201.6|14209.6|14207.6|14215.3|14213.3|14203.6|14201.6|614
1646274300000|2022-03-03 02:25:00|14209.9|14207.9|14214.8|14212.8|14215.5|14213.5|14208.8|14206.8|196
1646274600000|2022-03-03 02:30:00|14214.9|14212.9|14218.8|14216.8|14218.9|14216.9|14209|14207|376
1646274900000|2022-03-03 02:35:00|14218.5|14216.5|14220|14218|14222.1|14220.1|14215.9|14213.9|376
1646275200000|2022-03-03 02:40:00|14220.1|14218.1|14227|14225|14228.9|14226.9|14218|14216|631
1646275500000|2022-03-03 02:45:00|14226.6|14224.6|14225.1|14223.1|14231.3|14229.3|14225.1|14223.1|508
1646275800000|2022-03-03 02:50:00|14226|14224|14222.3|14220.3|14226.9|14224.9|14221|14219|244
1646276100000|2022-03-03 02:55:00|14221.9|14219.9|14230.6|14228.6|14235.5|14233.5|14221.9|14219.9|315
1646276400000|2022-03-03 03:00:00|14230.8|14228.8|14236|14234|14245.8|14243.8|14228.3|14226.3|450
1646276700000|2022-03-03 03:05:00|14235.9|14233.9|14231.3|14229.3|14236.8|14234.8|14229.8|14227.8|229
1646277000000|2022-03-03 03:10:00|14231.1|14229.1|14229.6|14227.6|14233.3|14231.3|14226.3|14224.3|273
1646277300000|2022-03-03 03:15:00|14227.9|14225.9|14224.8|14222.8|14228.3|14226.3|14224.5|14222.5|263
1646277600000|2022-03-03 03:20:00|14224.9|14222.9|14227.4|14225.4|14228|14226|14224.9|14222.9|142
1646277900000|2022-03-03 03:25:00|14227.6|14225.6|14221.8|14219.8|14229|14227|14221.8|14219.8|132
1646278200000|2022-03-03 03:30:00|14223.5|14221.5|14224.9|14222.9|14228.5|14226.5|14221.8|14219.8|321
1646278500000|2022-03-03 03:35:00|14225|14223|14224.8|14222.8|14227.9|14225.9|14222|14220|156
1646278800000|2022-03-03 03:40:00|14224.6|14222.6|14225.8|14223.8|14228.1|14226.1|14223.1|14221.1|192
1646279100000|2022-03-03 03:45:00|14226.3|14224.3|14232.4|14230.4|14234.5|14232.5|14225.3|14223.3|249
1646279400000|2022-03-03 03:50:00|14232.5|14230.5|14231.8|14229.8|14236.6|14234.6|14227.6|14225.6|229
1646279700000|2022-03-03 03:55:00|14231.6|14229.6|14230.9|14228.9|14235.8|14233.8|14230.9|14228.9|161
1646280000000|2022-03-03 04:00:00|14230.8|14228.8|14232.1|14230.1|14235.6|14233.6|14228.6|14226.6|348
1646280300000|2022-03-03 04:05:00|14231.5|14229.5|14227.4|14225.4|14232.5|14230.5|14222.9|14220.9|344
1646280600000|2022-03-03 04:10:00|14227.3|14225.3|14229.3|14227.3|14230.6|14228.6|14225.4|14223.4|85
1646280900000|2022-03-03 04:15:00|14227.5|14225.5|14225.5|14223.5|14228.5|14226.5|14225.5|14223.5|100
1646281200000|2022-03-03 04:20:00|14225.4|14223.4|14229.8|14227.8|14232.4|14230.4|14225.4|14223.4|127
1646281500000|2022-03-03 04:25:00|14229.6|14227.6|14238.8|14236.8|14238.8|14236.8|14229|14227|205
1646281800000|2022-03-03 04:30:00|14240.5|14238.5|14232.3|14230.3|14240.5|14238.5|14231.5|14229.5|235
1646282100000|2022-03-03 04:35:00|14232.1|14230.1|14233.8|14231.8|14236.8|14234.8|14227.1|14225.1|507
1646282400000|2022-03-03 04:40:00|14233.6|14231.6|14234.1|14232.1|14235.8|14233.8|14231.6|14229.6|124
1646282700000|2022-03-03 04:45:00|14232.6|14230.6|14228.1|14226.1|14233.3|14231.3|14226.5|14224.5|137
1646283000000|2022-03-03 04:50:00|14228|14226|14228.5|14226.5|14229.8|14227.8|14227.5|14225.5|87
1646283300000|2022-03-03 04:55:00|14228.4|14226.4|14225.4|14223.4|14230.1|14228.1|14224.1|14222.1|82
1646283600000|2022-03-03 05:00:00|14227.4|14225.4|14229.1|14227.1|14229.5|14227.5|14218|14216|428
1646283900000|2022-03-03 05:05:00|14228.9|14226.9|14241.4|14239.4|14241.4|14239.4|14227|14225|455
1646284200000|2022-03-03 05:10:00|14241.5|14239.5|14245.4|14243.4|14251.4|14249.4|14240|14238|846
1646284500000|2022-03-03 05:15:00|14245.5|14243.5|14240.3|14238.3|14246.6|14244.6|14238.9|14236.9|221
1646284800000|2022-03-03 05:20:00|14240.1|14238.1|14236.8|14234.8|14241.1|14239.1|14233|14231|219
1646285100000|2022-03-03 05:25:00|14236.9|14234.9|14236.9|14234.9|14237.3|14235.3|14234|14232|129
1646285400000|2022-03-03 05:30:00|14237|14235|14241.4|14239.4|14243.8|14241.8|14236.4|14234.4|233
1646285700000|2022-03-03 05:35:00|14241.1|14239.1|14251.3|14249.3|14251.8|14249.8|14238.5|14236.5|221
1646286000000|2022-03-03 05:40:00|14251|14249|14248.9|14246.9|14252.1|14250.1|14245.9|14243.9|330
1646286300000|2022-03-03 05:45:00|14248.8|14246.8|14246.6|14244.6|14255.1|14253.1|14245.1|14243.1|220
1646286600000|2022-03-03 05:50:00|14246.5|14244.5|14249.6|14247.6|14249.8|14247.8|14242.5|14240.5|163
1646286900000|2022-03-03 05:55:00|14249.8|14247.8|14245.6|14243.6|14253.1|14251.1|14244.5|14242.5|163
1646287200000|2022-03-03 06:00:00|14245.1|14243.1|14260.4|14258.4|14261.6|14259.6|14243.8|14241.8|732
1646287500000|2022-03-03 06:05:00|14260.5|14258.5|14250.5|14248.5|14260.5|14258.5|14248.9|14246.9|203
1646287800000|2022-03-03 06:10:00|14250.6|14248.6|14256.6|14254.6|14257.6|14255.6|14250.4|14248.4|313
1646288100000|2022-03-03 06:15:00|14256.9|14254.9|14254.5|14252.5|14259.8|14257.8|14249.8|14247.8|230
1646288400000|2022-03-03 06:20:00|14254.4|14252.4|14253.8|14251.8|14255.6|14253.6|14250.1|14248.1|166
1646288700000|2022-03-03 06:25:00|14253.6|14251.6|14241.3|14239.3|14255.8|14253.8|14240.4|14238.4|280
1646289000000|2022-03-03 06:30:00|14241.1|14239.1|14244.1|14242.1|14245.5|14243.5|14236.9|14234.9|237
1646289300000|2022-03-03 06:35:00|14243.5|14241.5|14245.5|14243.5|14246.5|14244.5|14242.3|14240.3|96
1646289600000|2022-03-03 06:40:00|14245.8|14243.8|14240.8|14238.8|14246.1|14244.1|14238.1|14236.1|260
1646289900000|2022-03-03 06:45:00|14241.6|14239.6|14238.9|14236.9|14243.9|14241.9|14237.9|14235.9|198
1646290200000|2022-03-03 06:50:00|14238.8|14236.8|14242.9|14240.9|14248|14246|14237.5|14235.5|236
1646290500000|2022-03-03 06:55:00|14242.6|14240.6|14253.6|14251.6|14257.6|14255.6|14240.4|14238.4|304
1646290800000|2022-03-03 07:00:00|14253.8|14251.8|14241.1|14239.1|14258.5|14256.5|14241|14239|566
1646291100000|2022-03-03 07:05:00|14242|14240|14231|14229|14242.3|14240.3|14227.6|14225.6|426
1646291400000|2022-03-03 07:10:00|14232.6|14230.6|14235.1|14233.1|14235.4|14233.4|14229.5|14227.5|577
1646291700000|2022-03-03 07:15:00|14235.6|14233.6|14238.5|14236.5|14239.1|14237.1|14227|14225|375
1646292000000|2022-03-03 07:20:00|14238.6|14236.6|14248.9|14246.9|14250|14248|14238.4|14236.4|403
1646292300000|2022-03-03 07:25:00|14249|14247|14231.6|14229.6|14250.3|14248.3|14231.6|14229.6|482
1646292600000|2022-03-03 07:30:00|14231.5|14229.5|14222.3|14220.3|14234.8|14232.8|14221|14219|1191
1646292900000|2022-03-03 07:35:00|14222.8|14220.8|14217.8|14215.8|14223.1|14221.1|14214.5|14212.5|797
1646293200000|2022-03-03 07:40:00|14218|14216|14214.4|14212.4|14218.6|14216.6|14204.3|14202.3|1624
1646293500000|2022-03-03 07:45:00|14214.9|14212.9|14217.5|14215.5|14217.8|14215.8|14207.4|14205.4|429
1646293800000|2022-03-03 07:50:00|14217|14215|14219.1|14217.1|14219.9|14217.9|14207.3|14205.3|603
1646294100000|2022-03-03 07:55:00|14219|14217|14218.8|14216.8|14220.3|14218.3|14208.9|14206.9|454
1646294400000|2022-03-03 08:00:00|14218.4|14216.4|14221.6|14219.6|14225.4|14223.4|14196.8|14194.8|1570
1646294700000|2022-03-03 08:05:00|14222.3|14220.3|14226.6|14224.6|14235.6|14233.6|14217.4|14215.4|1364
1646295000000|2022-03-03 08:10:00|14226.5|14224.5|14237.4|14235.4|14238.8|14236.8|14221.6|14219.6|689
1646295300000|2022-03-03 08:15:00|14237.5|14235.5|14245.1|14243.1|14250.8|14248.8|14235|14233|1031
1646295600000|2022-03-03 08:20:00|14245.4|14243.4|14244.9|14242.9|14248|14246|14235.8|14233.8|672
1646295900000|2022-03-03 08:25:00|14246.5|14244.5|14225.6|14223.6|14246.5|14244.5|14225.4|14223.4|1356
1646296200000|2022-03-03 08:30:00|14226.1|14224.1|14214.4|14212.4|14228.1|14226.1|14210.5|14208.5|1184
1646296500000|2022-03-03 08:35:00|14214.1|14212.1|14196.8|14194.8|14214.8|14212.8|14190.1|14188.1|1950
1646296800000|2022-03-03 08:40:00|14197.3|14195.3|14188.4|14186.4|14198.9|14196.9|14183.5|14181.5|1751
1646297100000|2022-03-03 08:45:00|14188.5|14186.5|14186.5|14184.5|14190.3|14188.3|14176.1|14174.1|1598
1646297400000|2022-03-03 08:50:00|14186.4|14184.4|14192.1|14190.1|14194.6|14192.6|14185.3|14183.3|697
1646297700000|2022-03-03 08:55:00|14192|14190|14195.8|14193.8|14197.5|14195.5|14177.6|14175.6|1155
1646298000000|2022-03-03 09:00:00|14196.4|14194.4|14195.4|14193.4|14203.9|14201.9|14190.6|14188.6|1099
1646298300000|2022-03-03 09:05:00|14195.5|14193.5|14177|14175|14201.8|14199.8|14176.4|14174.4|872
1646298600000|2022-03-03 09:10:00|14177.1|14175.1|14204.1|14202.1|14208|14206|14167.4|14165.4|1432
1646298900000|2022-03-03 09:15:00|14204.4|14202.4|14205.5|14203.5|14228.1|14226.1|14192.3|14190.3|1824
1646299200000|2022-03-03 09:20:00|14205.6|14203.6|14196.6|14194.6|14211.8|14209.8|14188.3|14186.3|950
1646299500000|2022-03-03 09:25:00|14196.8|14194.8|14194.4|14192.4|14208|14206|14192.4|14190.4|792
1646299800000|2022-03-03 09:30:00|14194.5|14192.5|14203.6|14201.6|14205|14203|14189.4|14187.4|953
1646300100000|2022-03-03 09:35:00|14203.8|14201.8|14197.9|14195.9|14205|14203|14185.5|14183.5|1057
1646300400000|2022-03-03 09:40:00|14197.8|14195.8|14203.4|14201.4|14208.4|14206.4|14195.4|14193.4|467
1646300700000|2022-03-03 09:45:00|14203.3|14201.3|14208.6|14206.6|14216.8|14214.8|14202.5|14200.5|680
1646301000000|2022-03-03 09:50:00|14208.8|14206.8|14201.1|14199.1|14217.5|14215.5|14198.9|14196.9|728
1646301300000|2022-03-03 09:55:00|14201.3|14199.3|14205.9|14203.9|14215.3|14213.3|14194|14192|798
1646301600000|2022-03-03 10:00:00|14205.8|14203.8|14196.1|14194.1|14212.4|14210.4|14195.5|14193.5|677
1646301900000|2022-03-03 10:05:00|14196|14194|14190.5|14188.5|14206.8|14204.8|14189.9|14187.9|441
1646302200000|2022-03-03 10:10:00|14190.6|14188.6|14193.8|14191.8|14198|14196|14187.9|14185.9|351
1646302500000|2022-03-03 10:15:00|14193.9|14191.9|14181.1|14179.1|14198|14196|14179.5|14177.5|628
1646302800000|2022-03-03 10:20:00|14181.3|14179.3|14185.8|14183.8|14192.3|14190.3|14175.5|14173.5|725
1646303100000|2022-03-03 10:25:00|14185.3|14183.3|14189.6|14187.6|14192.9|14190.9|14184.4|14182.4|273
1646303400000|2022-03-03 10:30:00|14190.5|14188.5|14186.4|14184.4|14192|14190|14180.1|14178.1|727
1646303700000|2022-03-03 10:35:00|14186.5|14184.5|14189|14187|14190.3|14188.3|14182|14180|823
1646304000000|2022-03-03 10:40:00|14189.1|14187.1|14191.4|14189.4|14196.8|14194.8|14186.6|14184.6|478
1646304300000|2022-03-03 10:45:00|14191.5|14189.5|14200.9|14198.9|14201.3|14199.3|14187.6|14185.6|574
1646304600000|2022-03-03 10:50:00|14201|14199|14197.8|14195.8|14202.9|14200.9|14192.5|14190.5|782
1646304900000|2022-03-03 10:55:00|14198.3|14196.3|14196.6|14194.6|14202.4|14200.4|14192.6|14190.6|383
1646305200000|2022-03-03 11:00:00|14196.4|14194.4|14197.1|14195.1|14200.9|14198.9|14184|14182|645
1646305500000|2022-03-03 11:05:00|14197.3|14195.3|14198.9|14196.9|14202.5|14200.5|14185.5|14183.5|571
1646305800000|2022-03-03 11:10:00|14198.8|14196.8|14210.4|14208.4|14211.4|14209.4|14196.6|14194.6|524
1646306100000|2022-03-03 11:15:00|14210.6|14208.6|14204.3|14202.3|14216.3|14214.3|14202.9|14200.9|481
1646306400000|2022-03-03 11:20:00|14204.1|14202.1|14213.6|14211.6|14215.4|14213.4|14201.1|14199.1|1157
1646306700000|2022-03-03 11:25:00|14214|14212|14224.5|14222.5|14225.4|14223.4|14212.8|14210.8|875
1646307000000|2022-03-03 11:30:00|14224.1|14222.1|14216.6|14214.6|14231.5|14229.5|14216.6|14214.6|1251
1646307300000|2022-03-03 11:35:00|14216.3|14214.3|14204.4|14202.4|14216.3|14214.3|14199.8|14197.8|1068
1646307600000|2022-03-03 11:40:00|14204.1|14202.1|14199|14197|14208.8|14206.8|14194.8|14192.8|1004
1646307900000|2022-03-03 11:45:00|14198.9|14196.9|14188.1|14186.1|14200.6|14198.6|14178.8|14176.8|1093
1646308200000|2022-03-03 11:50:00|14188.3|14186.3|14194.4|14192.4|14195.6|14193.6|14183.6|14181.6|514
1646308500000|2022-03-03 11:55:00|14194.3|14192.3|14191.3|14189.3|14197.1|14195.1|14190.3|14188.3|411
1646308800000|2022-03-03 12:00:00|14191.1|14189.1|14204.4|14202.4|14207.5|14205.5|14191.1|14189.1|881
1646309100000|2022-03-03 12:05:00|14204.3|14202.3|14213.5|14211.5|14215.8|14213.8|14201.8|14199.8|629
1646309400000|2022-03-03 12:10:00|14213.3|14211.3|14213.4|14211.4|14217.3|14215.3|14209.3|14207.3|743
1646309700000|2022-03-03 12:15:00|14213.6|14211.6|14220.4|14218.4|14221.3|14219.3|14208|14206|737
1646310000000|2022-03-03 12:20:00|14220.3|14218.3|14218.6|14216.6|14223.5|14221.5|14216.5|14214.5|477
1646310300000|2022-03-03 12:25:00|14218.9|14216.9|14223|14221|14232.9|14230.9|14218.4|14216.4|584
1646310600000|2022-03-03 12:30:00|14223.3|14221.3|14223|14221|14226.4|14224.4|14214.5|14212.5|574
1646310900000|2022-03-03 12:35:00|14222.9|14220.9|14219.1|14217.1|14229.1|14227.1|14218.3|14216.3|614
1646311200000|2022-03-03 12:40:00|14218.8|14216.8|14212.4|14210.4|14222.1|14220.1|14211.1|14209.1|746
1646311500000|2022-03-03 12:45:00|14212.3|14210.3|14208.3|14206.3|14212.5|14210.5|14202.9|14200.9|657
1646311800000|2022-03-03 12:50:00|14208.4|14206.4|14211|14209|14216.3|14214.3|14206.9|14204.9|433
1646312100000|2022-03-03 12:55:00|14211.1|14209.1|14209|14207|14222|14220|14204.1|14202.1|671
1646312400000|2022-03-03 13:00:00|14211.5|14209.5|14223.9|14221.9|14225.8|14223.8|14209.9|14207.9|659
1646312700000|2022-03-03 13:05:00|14224|14222|14242.4|14240.4|14246.3|14244.3|14220.4|14218.4|1385
1646313000000|2022-03-03 13:10:00|14242.3|14240.3|14250.6|14248.6|14253.8|14251.8|14239.1|14237.1|1151
1646313300000|2022-03-03 13:15:00|14250.5|14248.5|14246.1|14244.1|14251.9|14249.9|14244|14242|1200
1646313600000|2022-03-03 13:20:00|14246|14244|14264.4|14262.4|14265.4|14263.4|14246|14244|1586
1646313900000|2022-03-03 13:25:00|14264.3|14262.3|14256.3|14254.3|14270.9|14268.9|14254.8|14252.8|1120
1646314200000|2022-03-03 13:30:00|14256|14254|14255.6|14253.6|14264|14262|14247.5|14245.5|1049
1646314500000|2022-03-03 13:35:00|14254.8|14252.8|14265.1|14263.1|14273.6|14271.6|14251.8|14249.8|1341
1646314800000|2022-03-03 13:40:00|14265.3|14263.3|14279.1|14277.1|14280|14278|14259.5|14257.5|1573
1646315100000|2022-03-03 13:45:00|14279|14277|14274.4|14272.4|14279.3|14277.3|14270.1|14268.1|893
1646315400000|2022-03-03 13:50:00|14274.3|14272.3|14284.1|14282.1|14288.9|14286.9|14263.6|14261.6|1778
1646315700000|2022-03-03 13:55:00|14284.3|14282.3|14338.3|14336.3|14340.1|14338.1|14283.8|14281.8|6021
1646316000000|2022-03-03 14:00:00|14336.9|14334.9|14371.9|14369.9|14382|14380|14335.9|14333.9|7599
1646316300000|2022-03-03 14:05:00|14371.8|14369.8|14368.6|14366.6|14375.8|14373.8|14354.5|14352.5|3947
1646316600000|2022-03-03 14:10:00|14368.3|14366.3|14396.8|14394.8|14398|14396|14359.3|14357.3|4484
1646316900000|2022-03-03 14:15:00|14396.9|14394.9|14377.4|14375.4|14396.9|14394.9|14375.6|14373.6|2373
1646317200000|2022-03-03 14:20:00|14377.1|14375.1|14361.8|14359.8|14377.9|14375.9|14358.1|14356.1|2137
1646317500000|2022-03-03 14:25:00|14361.5|14359.5|14357|14355|14368.5|14366.5|14351.6|14349.6|3069
1646317800000|2022-03-03 14:30:00|14357.1|14356.1|14326.1|14325.1|14360.9|14359.9|14308.3|14307.3|17186
1646318100000|2022-03-03 14:35:00|14325.4|14324.4|14310|14309|14328.4|14327.4|14284.3|14283.3|9813
1646318400000|2022-03-03 14:40:00|14309.6|14308.6|14284.6|14283.6|14324|14323|14278.9|14277.9|8647
1646318700000|2022-03-03 14:45:00|14284.8|14283.8|14249.4|14248.4|14320.9|14319.9|14241.3|14240.3|10812
1646319000000|2022-03-03 14:50:00|14249.3|14248.3|14253.1|14252.1|14269.6|14268.6|14242.9|14241.9|7136
1646319300000|2022-03-03 14:55:00|14253.3|14252.3|14269.4|14268.4|14281.4|14280.4|14245.4|14244.4|6391
1646319600000|2022-03-03 15:00:00|14269.6|14268.6|14274.3|14273.3|14295.5|14294.5|14259.9|14258.9|8137
1646319900000|2022-03-03 15:05:00|14274.8|14273.8|14238.1|14237.1|14277|14276|14221.5|14220.5|8589
1646320200000|2022-03-03 15:10:00|14237.4|14236.4|14226.5|14225.5|14245.8|14244.8|14210.3|14209.3|7224
1646320500000|2022-03-03 15:15:00|14227.5|14226.5|14187|14186|14227.5|14226.5|14175.3|14174.3|8114
1646320800000|2022-03-03 15:20:00|14186.9|14185.9|14149.3|14148.3|14191.9|14190.9|14135.4|14134.4|8893
1646321100000|2022-03-03 15:25:00|14149|14148|14153.5|14152.5|14164.9|14163.9|14134.3|14133.3|6451
1646321400000|2022-03-03 15:30:00|14153.4|14152.4|14153.4|14152.4|14171.3|14170.3|14137.9|14136.9|6473
1646321700000|2022-03-03 15:35:00|14153.3|14152.3|14111.4|14110.4|14162.8|14161.8|14108.9|14107.9|7744
1646322000000|2022-03-03 15:40:00|14112|14111|14096.3|14095.3|14127.3|14126.3|14090.9|14089.9|8012
1646322300000|2022-03-03 15:45:00|14096.8|14095.8|14100.5|14099.5|14105.9|14104.9|14084.8|14083.8|5795
1646322600000|2022-03-03 15:50:00|14100.6|14099.6|14075.8|14074.8|14106.8|14105.8|14071.5|14070.5|6399
1646322900000|2022-03-03 15:55:00|14074.8|14073.8|14058.8|14057.8|14083.3|14082.3|14057.6|14056.6|5170
1646323200000|2022-03-03 16:00:00|14059.5|14058.5|14079.1|14078.1|14083.6|14082.6|14054.8|14053.8|6029
1646323500000|2022-03-03 16:05:00|14079|14078|14085.6|14084.6|14089.1|14088.1|14050.3|14049.3|6934
1646323800000|2022-03-03 16:10:00|14085.8|14084.8|14054|14053|14092.6|14091.6|14053.5|14052.5|5677
1646324100000|2022-03-03 16:15:00|14053.8|14052.8|14077.5|14076.5|14081.1|14080.1|14038.6|14037.6|6318
1646324400000|2022-03-03 16:20:00|14077.8|14076.8|14111.1|14110.1|14112.4|14111.4|14076.3|14075.3|6451
1646324700000|2022-03-03 16:25:00|14110.5|14109.5|14108.8|14107.8|14124.4|14123.4|14102.8|14101.8|6316
1646325000000|2022-03-03 16:30:00|14109.1|14108.1|14109.9|14108.9|14118.4|14117.4|14094.1|14093.1|4318
1646325300000|2022-03-03 16:35:00|14110|14109|14099.6|14098.6|14114.5|14113.5|14079|14078|4329
1646325600000|2022-03-03 16:40:00|14100.1|14099.1|14127.5|14126.5|14137.6|14136.6|14093.3|14092.3|6030
1646325900000|2022-03-03 16:45:00|14127.4|14126.4|14104.6|14103.6|14127.5|14126.5|14097.9|14096.9|4790
1646326200000|2022-03-03 16:50:00|14104.9|14103.9|14109.9|14108.9|14123.5|14122.5|14092.3|14091.3|5510
1646326500000|2022-03-03 16:55:00|14109.8|14108.8|14122|14121|14143.3|14142.3|14073.4|14072.4|8049
1646326800000|2022-03-03 17:00:00|14122.3|14121.3|14125.4|14124.4|14133.1|14132.1|14109.8|14108.8|3909
1646327100000|2022-03-03 17:05:00|14124.8|14123.8|14132.4|14131.4|14134.3|14133.3|14102.6|14101.6|4078
1646327400000|2022-03-03 17:10:00|14132.6|14131.6|14136.1|14135.1|14150.3|14149.3|14122.5|14121.5|4309
1646327700000|2022-03-03 17:15:00|14136|14135|14127.9|14126.9|14140.9|14139.9|14120.1|14119.1|3610
1646328000000|2022-03-03 17:20:00|14127.8|14126.8|14095.9|14094.9|14131.3|14130.3|14093.6|14092.6|4733
1646328300000|2022-03-03 17:25:00|14095.8|14094.8|14062|14061|14099.5|14098.5|14055.6|14054.6|5422
1646328600000|2022-03-03 17:30:00|14061.8|14060.8|14180.9|14179.9|14196.9|14195.9|14053.4|14052.4|17504
1646328900000|2022-03-03 17:35:00|14181.1|14180.1|14154.8|14153.8|14220.8|14219.8|14142.9|14141.9|11573
1646329200000|2022-03-03 17:40:00|14154.4|14153.4|14150.9|14149.9|14154.9|14153.9|14119.5|14118.5|5834
1646329500000|2022-03-03 17:45:00|14151|14150|14141.9|14140.9|14161.4|14160.4|14114.9|14113.9|6086
1646329800000|2022-03-03 17:50:00|14142|14141|14138.4|14137.4|14148.3|14147.3|14123.5|14122.5|4169
1646330100000|2022-03-03 17:55:00|14137.2|14136.2|14147.4|14146.4|14164.8|14163.8|14132.5|14131.5|3318
1646330400000|2022-03-03 18:00:00|14147.3|14146.3|14158.4|14157.4|14169|14168|14132.2|14131.2|4231
1646330700000|2022-03-03 18:05:00|14158.8|14157.8|14155.9|14154.9|14182.9|14181.9|14145.7|14144.7|4505
1646331000000|2022-03-03 18:10:00|14155.8|14154.8|14165|14164|14173.3|14172.3|14144.3|14143.3|3232
1646331300000|2022-03-03 18:15:00|14165.4|14164.4|14191.9|14190.9|14200.4|14199.4|14164.9|14163.9|5201
1646331600000|2022-03-03 18:20:00|14191.5|14190.5|14184.9|14183.9|14200.5|14199.5|14177|14176|3422
1646331900000|2022-03-03 18:25:00|14185|14184|14184.3|14183.3|14188.9|14187.9|14169.4|14168.4|3655
1646332200000|2022-03-03 18:30:00|14184.2|14183.2|14137.9|14136.9|14184.8|14183.8|14128.5|14127.5|5270
1646332500000|2022-03-03 18:35:00|14138|14137|14135.8|14134.8|14151.9|14150.9|14135|14134|3193
1646332800000|2022-03-03 18:40:00|14136.4|14135.4|14130.3|14129.3|14144.5|14143.5|14113.8|14112.8|3588
1646333100000|2022-03-03 18:45:00|14130.4|14129.4|14137.2|14136.2|14146.5|14145.5|14115.9|14114.9|3721
1646333400000|2022-03-03 18:50:00|14136.9|14135.9|14140.9|14139.9|14157.4|14156.4|14134.5|14133.5|3129
1646333700000|2022-03-03 18:55:00|14141.2|14140.2|14133.5|14132.5|14153|14152|14127.4|14126.4|2601
1646334000000|2022-03-03 19:00:00|14133.3|14132.3|14132|14131|14156|14155|14127.8|14126.8|2768
1646334300000|2022-03-03 19:05:00|14132.4|14131.4|14122|14121|14138.8|14137.8|14119.2|14118.2|3635
1646334600000|2022-03-03 19:10:00|14122.4|14121.4|14173.2|14172.2|14178.3|14177.3|14105.8|14104.8|7008
1646334900000|2022-03-03 19:15:00|14173|14172|14161.9|14160.9|14176.8|14175.8|14157.7|14156.7|3667
1646335200000|2022-03-03 19:20:00|14162|14161|14140.4|14139.4|14165.5|14164.5|14133.9|14132.9|3681
1646335500000|2022-03-03 19:25:00|14140.5|14139.5|14155.3|14154.3|14156.4|14155.4|14139.4|14138.4|3325
1646335800000|2022-03-03 19:30:00|14154.7|14153.7|14139.3|14138.3|14154.7|14153.7|14130.9|14129.9|2301
1646336100000|2022-03-03 19:35:00|14139.4|14138.4|14124.5|14123.5|14144.7|14143.7|14120|14119|2004
1646336400000|2022-03-03 19:40:00|14124.9|14123.9|14091.2|14090.2|14133.9|14132.9|14083.5|14082.5|4056
1646336700000|2022-03-03 19:45:00|14091.4|14090.4|14064.7|14063.7|14095.4|14094.4|14062.7|14061.7|3919
1646337000000|2022-03-03 19:50:00|14064.5|14063.5|14056.8|14055.8|14070.7|14069.7|14047|14046|4657
1646337300000|2022-03-03 19:55:00|14056.7|14055.7|14061.7|14060.7|14065.2|14064.2|14048.9|14047.9|2935
1646337600000|2022-03-03 20:00:00|14061|14060|14022.8|14021.8|14061|14060|14019.7|14018.7|5984
1646337900000|2022-03-03 20:05:00|14022.9|14021.9|14015.5|14014.5|14044.4|14043.4|14008.3|14007.3|4540
1646338200000|2022-03-03 20:10:00|14016|14015|14014.8|14013.8|14025.5|14024.5|14004.3|14003.3|3512
1646338500000|2022-03-03 20:15:00|14014.9|14013.9|14029.2|14028.2|14040.9|14039.9|14004.8|14003.8|4794
1646338800000|2022-03-03 20:20:00|14028.3|14027.3|14019.9|14018.9|14039.8|14038.8|14010.3|14009.3|3472
1646339100000|2022-03-03 20:25:00|14020.5|14019.5|14048.6|14047.6|14052.8|14051.8|14018.1|14017.1|3187
1646339400000|2022-03-03 20:30:00|14049|14048|13996.8|13995.8|14049.3|14048.3|13991.6|13990.6|4798
1646339700000|2022-03-03 20:35:00|13996.6|13995.6|14011.9|14010.9|14020.5|14019.5|13985.6|13984.6|4520
1646340000000|2022-03-03 20:40:00|14011.3|14010.3|13982.1|13981.1|14012.9|14011.9|13981.1|13980.1|5182
1646340300000|2022-03-03 20:45:00|13978.9|13977.9|13989.9|13988.9|13992.6|13991.6|13963|13962|5641
1646340600000|2022-03-03 20:50:00|13989.6|13988.6|14017.5|14016.5|14026.6|14025.6|13966.5|13965.5|8123
1646340900000|2022-03-03 20:55:00|14017.8|14016.8|14039.9|14038.9|14041.1|14040.1|14008.9|14007.9|11742
1646341200000|2022-03-03 21:00:00|14040.1|14039.1|14052.6|14050.6|14056|14054|14035.3|14033.3|5571
1646341500000|2022-03-03 21:05:00|14052.8|14050.8|14053|14051|14054.4|14052.4|14041.9|14039.9|1613
1646341800000|2022-03-03 21:10:00|14052.9|14050.9|14056.4|14054.4|14061.8|14059.8|14051.1|14049.1|1543
1646342100000|2022-03-03 21:15:00|14056.5|14054.5|14061.4|14059.4|14064.8|14062.8|14053.4|14051.4|803
1646342400000|2022-03-03 21:20:00|14061.3|14059.3|14057.5|14055.5|14061.4|14059.4|14053|14051|377
1646342700000|2022-03-03 21:25:00|14056.9|14054.9|14061.1|14059.1|14062.3|14060.3|14050|14048|505
1646343000000|2022-03-03 21:30:00|14061.3|14059.3|14054.8|14052.8|14063.1|14061.1|14054.4|14052.4|440
1646343300000|2022-03-03 21:35:00|14054.3|14052.3|14047.1|14045.1|14061.5|14059.5|14046.4|14044.4|341
1646343600000|2022-03-03 21:40:00|14047.4|14045.4|14051.6|14049.6|14052.4|14050.4|14046.5|14044.5|171
1646343900000|2022-03-03 21:45:00|14052|14050|14057.3|14055.3|14057.6|14055.6|14045.5|14043.5|360
1646344200000|2022-03-03 21:50:00|14057.4|14055.4|14065.4|14063.4|14067.1|14065.1|14055.8|14053.8|429
1646344500000|2022-03-03 21:55:00|14065.3|14063.3|14069.3|14064.3|14070.9|14068.9|14063.4|14061.4|391
1646344800000|2022-03-03 22:00:00|14068.4|14063.4|14068.4|14063.4|14070.8|14065.8|14067.2|14062.2|0
1646345100000|2022-03-03 22:05:00|14068.1|14063.1|14068.6|14063.6|14068.9|14063.9|14067.1|14062.1|0
1646345400000|2022-03-03 22:10:00|14068.5|14063.5|14070.8|14065.8|14070.9|14065.9|14067.5|14062.5|0
1646345700000|2022-03-03 22:15:00|14070.6|14065.6|14070|14065|14072.3|14067.3|14070|14065|0
1646346000000|2022-03-03 22:20:00|14069.9|14064.9|14071.5|14066.5|14071.5|14066.5|14069.7|14064.7|0
1646346300000|2022-03-03 22:25:00|14071.6|14066.6|14071.2|14066.2|14072.4|14067.4|14070.5|14065.5|0
1646346600000|2022-03-03 22:30:00|14071|14066|14070.6|14065.6|14071.5|14066.5|14070.6|14065.6|0
1646346900000|2022-03-03 22:35:00|14071.2|14066.2|14070|14065|14071.2|14066.2|14070|14065|0
1646347200000|2022-03-03 22:40:00|14070.3|14065.3|14069.4|14064.4|14070.8|14065.8|14069.4|14064.4|0
1646347500000|2022-03-03 22:45:00|14069.6|14064.6|14068.4|14063.4|14069.7|14064.7|14068.2|14063.2|0
1646347800000|2022-03-03 22:50:00|14067.5|14062.5|14067.1|14062.1|14067.8|14062.8|14066.8|14061.8|0
1646348100000|2022-03-03 22:55:00|14067|14062|14066.9|14061.9|14068.5|14063.5|14066.2|14061.2|0
1646348400000|2022-03-03 23:00:00|14075.1|14073.1|14065.4|14063.4|14075.4|14073.4|14062.3|14060.3|530
1646348700000|2022-03-03 23:05:00|14066.4|14064.4|14064.3|14062.3|14068.3|14066.3|14056.5|14054.5|207
1646349000000|2022-03-03 23:10:00|14064.4|14062.4|14070.8|14068.8|14072|14070|14060.6|14058.6|169
1646349300000|2022-03-03 23:15:00|14070.9|14068.9|14073.1|14071.1|14076.5|14074.5|14070.3|14068.3|327
1646349600000|2022-03-03 23:20:00|14074.5|14072.5|14061.5|14059.5|14074.5|14072.5|14060.5|14058.5|511
1646349900000|2022-03-03 23:25:00|14061.4|14059.4|14068.9|14066.9|14070.6|14068.6|14059.8|14057.8|229
1646350200000|2022-03-03 23:30:00|14069|14067|14078.4|14076.4|14081.5|14079.5|14069|14067|435
1646350500000|2022-03-03 23:35:00|14078.5|14076.5|14082|14080|14084.5|14082.5|14077.9|14075.9|227
1646350800000|2022-03-03 23:40:00|14082.1|14080.1|14080.5|14078.5|14082.4|14080.4|14078.8|14076.8|125
1646351100000|2022-03-03 23:45:00|14081.1|14079.1|14083.1|14081.1|14089.1|14087.1|14078.4|14076.4|492
1646351400000|2022-03-03 23:50:00|14083.3|14081.3|14085.3|14083.3|14086.4|14084.4|14080|14078|207
1646351700000|2022-03-03 23:55:00|14085.1|14083.1|14085.6|14083.6|14090.8|14088.8|14084.3|14082.3|239
1646352000000|2022-03-04 00:00:00|14085.8|14083.8|14089.5|14087.5|14092.3|14090.3|14079.5|14077.5|461
1646352300000|2022-03-04 00:05:00|14089.6|14087.6|14037.3|14035.3|14089.6|14087.6|14037.3|14035.3|1668
1646352600000|2022-03-04 00:10:00|14037.1|14035.1|14030.5|14028.5|14048.9|14046.9|14011.6|14009.6|1975
1646352900000|2022-03-04 00:15:00|14030.4|14028.4|14004|14002|14030.5|14028.5|14000|13998|1834
1646353200000|2022-03-04 00:20:00|14003.9|14001.9|13970.6|13968.6|14008.9|14006.9|13953.4|13951.4|2625
1646353500000|2022-03-04 00:25:00|13970.5|13968.5|13966.4|13964.4|13989|13987|13964|13962|1332
1646353800000|2022-03-04 00:30:00|13966.1|13964.1|13935|13933|13976.6|13974.6|13927|13925|2307
1646354100000|2022-03-04 00:35:00|13934.4|13932.4|13841.6|13839.6|13953|13951|13838.5|13836.5|5508
1646354400000|2022-03-04 00:40:00|13841.9|13839.9|13834.6|13832.6|13862.1|13860.1|13821.8|13819.8|3461
1646354700000|2022-03-04 00:45:00|13834.8|13832.8|13861.4|13859.4|13862.8|13860.8|13819.3|13817.3|2651
1646355000000|2022-03-04 00:50:00|13861.6|13859.6|13833.9|13831.9|13867.4|13865.4|13832.1|13830.1|2240
1646355300000|2022-03-04 00:55:00|13834|13832|13814.1|13812.1|13838.8|13836.8|13775|13773|4722
1646355600000|2022-03-04 01:00:00|13814.3|13812.3|13851.9|13849.9|13856.5|13854.5|13763|13761|4200
1646355900000|2022-03-04 01:05:00|13851.8|13849.8|13783|13781|13860.4|13858.4|13768.6|13766.6|4679
1646356200000|2022-03-04 01:10:00|13784|13782|13805.4|13803.4|13813.4|13811.4|13752.9|13750.9|3522
1646356500000|2022-03-04 01:15:00|13805|13803|13819.5|13817.5|13832.6|13830.6|13791.1|13789.1|2539
1646356800000|2022-03-04 01:20:00|13819|13817|13871.4|13869.4|13882.3|13880.3|13815|13813|3302
1646357100000|2022-03-04 01:25:00|13870.5|13868.5|13869.8|13867.8|13876.1|13874.1|13848.3|13846.3|2655
1646357400000|2022-03-04 01:30:00|13869.1|13867.1|13900.8|13898.8|13900.8|13898.8|13854|13852|2134
1646357700000|2022-03-04 01:35:00|13900.9|13898.9|13878.4|13876.4|13918.5|13916.5|13876.4|13874.4|3252
1646358000000|2022-03-04 01:40:00|13878.5|13876.5|13891.5|13889.5|13893.8|13891.8|13864.3|13862.3|2021
1646358300000|2022-03-04 01:45:00|13891.4|13889.4|13916.8|13914.8|13925.9|13923.9|13883.8|13881.8|2425
1646358600000|2022-03-04 01:50:00|13916.6|13914.6|13933.9|13931.9|13954.9|13952.9|13916.6|13914.6|3333
1646358900000|2022-03-04 01:55:00|13934|13932|13938.6|13936.6|13949.4|13947.4|13930|13928|1110
1646359200000|2022-03-04 02:00:00|13938.5|13936.5|13910.3|13908.3|13943.9|13941.9|13897.4|13895.4|1722
1646359500000|2022-03-04 02:05:00|13911|13909|13926|13924|13934.3|13932.3|13906.9|13904.9|935
1646359800000|2022-03-04 02:10:00|13925.5|13923.5|13938.9|13936.9|13948|13946|13919.1|13917.1|1021
1646360100000|2022-03-04 02:15:00|13939|13937|13912.4|13910.4|13945.4|13943.4|13909.9|13907.9|1147
1646360400000|2022-03-04 02:20:00|13912.5|13910.5|13910.5|13908.5|13924|13922|13902.8|13900.8|689
1646360700000|2022-03-04 02:25:00|13910.4|13908.4|13903|13901|13913.4|13911.4|13897.8|13895.8|526
1646361000000|2022-03-04 02:30:00|13903.1|13901.1|13918.9|13916.9|13923.6|13921.6|13903.1|13901.1|766
1646361300000|2022-03-04 02:35:00|13919|13917|13942.8|13940.8|13950.3|13948.3|13914.3|13912.3|1217
1646361600000|2022-03-04 02:40:00|13942.1|13940.1|13933.5|13931.5|13945.4|13943.4|13928.9|13926.9|907
1646361900000|2022-03-04 02:45:00|13933.4|13931.4|13920.8|13918.8|13935|13933|13914.8|13912.8|878
1646362200000|2022-03-04 02:50:00|13920.9|13918.9|13905.3|13903.3|13923|13921|13886.1|13884.1|1360
1646362500000|2022-03-04 02:55:00|13905.5|13903.5|13904.5|13902.5|13915|13913|13892.1|13890.1|883
1646362800000|2022-03-04 03:00:00|13904.6|13902.6|13917.1|13915.1|13931.9|13929.9|13903.5|13901.5|957
1646363100000|2022-03-04 03:05:00|13917.3|13915.3|13913.9|13911.9|13920.8|13918.8|13898.5|13896.5|607
1646363400000|2022-03-04 03:10:00|13913.5|13911.5|13909.3|13907.3|13916|13914|13893|13891|676
1646363700000|2022-03-04 03:15:00|13909.4|13907.4|13894.6|13892.6|13914.6|13912.6|13890.5|13888.5|766
1646364000000|2022-03-04 03:20:00|13894.5|13892.5|13911.3|13909.3|13913.6|13911.6|13893.3|13891.3|455
1646364300000|2022-03-04 03:25:00|13911.1|13909.1|13914.4|13912.4|13920|13918|13895|13893|714
1646364600000|2022-03-04 03:30:00|13914.6|13912.6|13920.5|13918.5|13927.3|13925.3|13909.4|13907.4|824
1646364900000|2022-03-04 03:35:00|13920.4|13918.4|13917.6|13915.6|13928.4|13926.4|13908.9|13906.9|505
1646365200000|2022-03-04 03:40:00|13917.5|13915.5|13909.1|13907.1|13917.5|13915.5|13902.8|13900.8|467
1646365500000|2022-03-04 03:45:00|13909|13907|13886.3|13884.3|13914.8|13912.8|13884.3|13882.3|1083
1646365800000|2022-03-04 03:50:00|13887.1|13885.1|13897.1|13895.1|13898.9|13896.9|13881|13879|1058
1646366100000|2022-03-04 03:55:00|13896.8|13894.8|13894.1|13892.1|13903.5|13901.5|13890|13888|857
1646366400000|2022-03-04 04:00:00|13894.4|13892.4|13891.1|13889.1|13899.1|13897.1|13883.8|13881.8|668
1646366700000|2022-03-04 04:05:00|13891.3|13889.3|13903.5|13901.5|13912.1|13910.1|13883.9|13881.9|828
1646367000000|2022-03-04 04:10:00|13903.4|13901.4|13901.3|13899.3|13908.8|13906.8|13897.1|13895.1|401
1646367300000|2022-03-04 04:15:00|13901.8|13899.8|13914.3|13912.3|13916|13914|13899.1|13897.1|740
1646367600000|2022-03-04 04:20:00|13913.8|13911.8|13899.3|13897.3|13914.9|13912.9|13894.5|13892.5|676
1646367900000|2022-03-04 04:25:00|13899.1|13897.1|13899.6|13897.6|13910|13908|13887.9|13885.9|1014
1646368200000|2022-03-04 04:30:00|13899.8|13897.8|13896.5|13894.5|13903.9|13901.9|13889.3|13887.3|645
1646368500000|2022-03-04 04:35:00|13895.9|13893.9|13907.9|13905.9|13908.9|13906.9|13893.1|13891.1|538
1646368800000|2022-03-04 04:40:00|13908.3|13906.3|13912.4|13910.4|13917|13915|13906.3|13904.3|366
1646369100000|2022-03-04 04:45:00|13912|13910|13907|13905|13912.1|13910.1|13898.3|13896.3|253
1646369400000|2022-03-04 04:50:00|13907.6|13905.6|13912.9|13910.9|13913|13911|13904.1|13902.1|170
1646369700000|2022-03-04 04:55:00|13913|13911|13921|13919|13925.1|13923.1|13910.8|13908.8|339
1646370000000|2022-03-04 05:00:00|13920.9|13918.9|13935.5|13933.5|13935.5|13933.5|13913.8|13911.8|507
1646370300000|2022-03-04 05:05:00|13935.9|13933.9|13933.9|13931.9|13939.3|13937.3|13924.3|13922.3|442
1646370600000|2022-03-04 05:10:00|13933.8|13931.8|13944.3|13942.3|13950.4|13948.4|13933.1|13931.1|778
1646370900000|2022-03-04 05:15:00|13944.4|13942.4|13939.6|13937.6|13947.3|13945.3|13932.3|13930.3|751
1646371200000|2022-03-04 05:20:00|13939.8|13937.8|13937.6|13935.6|13945.5|13943.5|13931|13929|518
1646371500000|2022-03-04 05:25:00|13937.8|13935.8|13932.1|13930.1|13938.9|13936.9|13927.8|13925.8|340
1646371800000|2022-03-04 05:30:00|13931.9|13929.9|13938.6|13936.6|13940.6|13938.6|13929.9|13927.9|242
1646372100000|2022-03-04 05:35:00|13938.3|13936.3|13935.1|13933.1|13942.1|13940.1|13931.9|13929.9|166
1646372400000|2022-03-04 05:40:00|13935.3|13933.3|13932.9|13930.9|13942.8|13940.8|13921.4|13919.4|477
1646372700000|2022-03-04 05:45:00|13932.8|13930.8|13933.3|13931.3|13939.9|13937.9|13926.5|13924.5|319
1646373000000|2022-03-04 05:50:00|13933.4|13931.4|13945.4|13943.4|13946.6|13944.6|13928.3|13926.3|382
1646373300000|2022-03-04 05:55:00|13945.3|13943.3|13954.4|13952.4|13958.3|13956.3|13943|13941|723
1646373600000|2022-03-04 06:00:00|13954.9|13952.9|13965.3|13963.3|13967.9|13965.9|13945.1|13943.1|806
1646373900000|2022-03-04 06:05:00|13965.1|13963.1|13980.3|13978.3|13998|13996|13964.5|13962.5|1347
1646374200000|2022-03-04 06:10:00|13980.1|13978.1|13979.6|13977.6|13984.5|13982.5|13974.9|13972.9|385
1646374500000|2022-03-04 06:15:00|13980.3|13978.3|13977.5|13975.5|13992.5|13990.5|13975.6|13973.6|488
1646374800000|2022-03-04 06:20:00|13977.9|13975.9|13972.3|13970.3|13978.1|13976.1|13967|13965|354
1646375100000|2022-03-04 06:25:00|13972.4|13970.4|13980|13978|13980.6|13978.6|13971.8|13969.8|432
1646375400000|2022-03-04 06:30:00|13979.9|13977.9|13967.8|13965.8|13980.6|13978.6|13959|13957|671
1646375700000|2022-03-04 06:35:00|13967.1|13965.1|13965.4|13963.4|13975.3|13973.3|13963.1|13961.1|194
1646376000000|2022-03-04 06:40:00|13965.5|13963.5|13963.4|13961.4|13969.5|13967.5|13955.4|13953.4|401
1646376300000|2022-03-04 06:45:00|13963|13961|13953.5|13951.5|13963.3|13961.3|13949.1|13947.1|415
1646376600000|2022-03-04 06:50:00|13953.8|13951.8|13953.1|13951.1|13961.8|13959.8|13952.1|13950.1|221
1646376900000|2022-03-04 06:55:00|13953|13951|13962.5|13960.5|13967.1|13965.1|13951.8|13949.8|258
1646377200000|2022-03-04 07:00:00|13962.6|13960.6|13980|13978|13984|13982|13951.9|13949.9|840
1646377500000|2022-03-04 07:05:00|13981.5|13979.5|13991.1|13989.1|14004|14002|13976.8|13974.8|883
1646377800000|2022-03-04 07:10:00|13992.3|13990.3|13970.9|13968.9|13994.5|13992.5|13969.6|13967.6|830
1646378100000|2022-03-04 07:15:00|13971|13969|13940.6|13938.6|13976.4|13974.4|13937.4|13935.4|982
1646378400000|2022-03-04 07:20:00|13940.4|13938.4|13954.4|13952.4|13959.4|13957.4|13939.5|13937.5|735
1646378700000|2022-03-04 07:25:00|13954|13952|13972|13970|13983.1|13981.1|13950|13948|830
1646379000000|2022-03-04 07:30:00|13971.9|13969.9|13965.6|13963.6|13981|13979|13963.6|13961.6|577
1646379300000|2022-03-04 07:35:00|13965.5|13963.5|13955.3|13953.3|13980.3|13978.3|13955.3|13953.3|525
1646379600000|2022-03-04 07:40:00|13959.1|13957.1|13956.9|13954.9|13961.5|13959.5|13949.3|13947.3|546
1646379900000|2022-03-04 07:45:00|13957.1|13955.1|13961|13959|13972.1|13970.1|13956.9|13954.9|396
1646380200000|2022-03-04 07:50:00|13960.8|13958.8|13961.9|13959.9|13962.6|13960.6|13953.9|13951.9|342
1646380500000|2022-03-04 07:55:00|13962|13960|13972.1|13970.1|13979.9|13977.9|13959.8|13957.8|536
1646380800000|2022-03-04 08:00:00|13972.3|13970.3|13970.1|13968.1|13999.1|13997.1|13967.5|13965.5|2182
1646381100000|2022-03-04 08:05:00|13970.3|13968.3|14024|14022|14024.4|14022.4|13965.9|13963.9|2360
1646381400000|2022-03-04 08:10:00|14023.9|14021.9|14042.8|14040.8|14052.4|14050.4|14022.5|14020.5|2658
1646381700000|2022-03-04 08:15:00|14042.9|14040.9|14031.6|14029.6|14042.9|14040.9|14021.4|14019.4|1476
1646382000000|2022-03-04 08:20:00|14031.5|14029.5|14046.4|14044.4|14065.9|14063.9|14028.6|14026.6|1693
1646382300000|2022-03-04 08:25:00|14046|14044|14025.5|14023.5|14055.3|14053.3|14022.8|14020.8|996
1646382600000|2022-03-04 08:30:00|14025.4|14023.4|13994.8|13992.8|14026.1|14024.1|13985.3|13983.3|2025
1646382900000|2022-03-04 08:35:00|13996.3|13994.3|13983.3|13981.3|13998|13996|13976.4|13974.4|1527
1646383200000|2022-03-04 08:40:00|13983.4|13981.4|13975.4|13973.4|13991.5|13989.5|13970.6|13968.6|1559
1646383500000|2022-03-04 08:45:00|13975.1|13973.1|13974.4|13972.4|13986.6|13984.6|13966.4|13964.4|1665
1646383800000|2022-03-04 08:50:00|13974.5|13972.5|13972.9|13970.9|13978.9|13976.9|13957.5|13955.5|1498
1646384100000|2022-03-04 08:55:00|13973|13971|13958.3|13956.3|13977.4|13975.4|13952.9|13950.9|1113
1646384400000|2022-03-04 09:00:00|13958.1|13956.1|13938.1|13936.1|13959.1|13957.1|13920.4|13918.4|2472
1646384700000|2022-03-04 09:05:00|13938.5|13936.5|13934.1|13932.1|13953.8|13951.8|13929.5|13927.5|1716
1646385000000|2022-03-04 09:10:00|13934.4|13932.4|13932.1|13930.1|13940.3|13938.3|13924.1|13922.1|942
1646385300000|2022-03-04 09:15:00|13930.8|13928.8|13938.8|13936.8|13941.5|13939.5|13923.5|13921.5|1134
1646385600000|2022-03-04 09:20:00|13938.5|13936.5|13910.9|13908.9|13940.4|13938.4|13896.6|13894.6|2309
1646385900000|2022-03-04 09:25:00|13911|13909|13931.4|13929.4|13935|13933|13901.8|13899.8|1205
1646386200000|2022-03-04 09:30:00|13931.5|13929.5|13941.8|13939.8|13950.4|13948.4|13927.4|13925.4|1563
1646386500000|2022-03-04 09:35:00|13942.9|13940.9|13906|13904|13944.1|13942.1|13903.1|13901.1|1545
1646386800000|2022-03-04 09:40:00|13905.8|13903.8|13911.8|13909.8|13921.5|13919.5|13891.5|13889.5|1809
1646387100000|2022-03-04 09:45:00|13911.9|13909.9|13924.4|13922.4|13934.5|13932.5|13909.6|13907.6|839
1646387400000|2022-03-04 09:50:00|13923.8|13921.8|13916.3|13914.3|13938|13936|13914.9|13912.9|1040
1646387700000|2022-03-04 09:55:00|13916|13914|13918.1|13916.1|13922.4|13920.4|13900.6|13898.6|1166
1646388000000|2022-03-04 10:00:00|13918|13916|13931.4|13929.4|13935|13933|13906.8|13904.8|1187
1646388300000|2022-03-04 10:05:00|13931.3|13929.3|13922.6|13920.6|13942.4|13940.4|13922|13920|1106
1646388600000|2022-03-04 10:10:00|13922|13920|13935.9|13933.9|13942.4|13940.4|13918.5|13916.5|943
1646388900000|2022-03-04 10:15:00|13935.8|13933.8|13940.9|13938.9|13949.3|13947.3|13931.4|13929.4|1079
1646389200000|2022-03-04 10:20:00|13939.9|13937.9|13964.9|13962.9|13968.3|13966.3|13934.5|13932.5|1563
1646389500000|2022-03-04 10:25:00|13965|13963|13989.8|13987.8|13990.3|13988.3|13958.5|13956.5|1419
1646389800000|2022-03-04 10:30:00|13990.1|13988.1|13965.1|13963.1|13990.9|13988.9|13964.6|13962.6|879
1646390100000|2022-03-04 10:35:00|13965|13963|13954|13952|13965|13963|13952|13950|971
1646390400000|2022-03-04 10:40:00|13954.5|13952.5|13947|13945|13959.4|13957.4|13941|13939|1518
1646390700000|2022-03-04 10:45:00|13946.9|13944.9|13944.5|13942.5|13949.3|13947.3|13938.9|13936.9|1088
1646391000000|2022-03-04 10:50:00|13944.1|13942.1|13921.6|13919.6|13947.5|13945.5|13920.1|13918.1|1018
1646391300000|2022-03-04 10:55:00|13920.8|13918.8|13920.5|13918.5|13937.8|13935.8|13916.9|13914.9|1371
1646391600000|2022-03-04 11:00:00|13920.8|13918.8|13933.1|13931.1|13934|13932|13911.4|13909.4|1330
1646391900000|2022-03-04 11:05:00|13931.8|13929.8|13943.8|13941.8|13947.4|13945.4|13924.5|13922.5|899
1646392200000|2022-03-04 11:10:00|13943.6|13941.6|13917.5|13915.5|13946.8|13944.8|13915.8|13913.8|817
1646392500000|2022-03-04 11:15:00|13917.3|13915.3|13914.1|13912.1|13925.4|13923.4|13912.4|13910.4|902
1646392800000|2022-03-04 11:20:00|13914.3|13912.3|13931.5|13929.5|13933.5|13931.5|13905.9|13903.9|1368
1646393100000|2022-03-04 11:25:00|13931.1|13929.1|13933.1|13931.1|13938.6|13936.6|13926.8|13924.8|1161
1646393400000|2022-03-04 11:30:00|13933|13931|13935.9|13933.9|13939.4|13937.4|13921.1|13919.1|594
1646393700000|2022-03-04 11:35:00|13935.8|13933.8|13920.4|13918.4|13937.6|13935.6|13918.4|13916.4|403
1646394000000|2022-03-04 11:40:00|13920.1|13918.1|13930|13928|13934.3|13932.3|13914.8|13912.8|578
1646394300000|2022-03-04 11:45:00|13929.9|13927.9|13933.6|13931.6|13936.6|13934.6|13922.3|13920.3|560
1646394600000|2022-03-04 11:50:00|13933.8|13931.8|13948.6|13946.6|13952.1|13950.1|13925.6|13923.6|783
1646394900000|2022-03-04 11:55:00|13948.5|13946.5|13930.3|13928.3|13950|13948|13925|13923|836
1646395200000|2022-03-04 12:00:00|13929.6|13927.6|13939.5|13937.5|13941|13939|13923.5|13921.5|803
1646395500000|2022-03-04 12:05:00|13938.4|13936.4|13915.8|13913.8|13944.9|13942.9|13915.1|13913.1|809
1646395800000|2022-03-04 12:10:00|13915.3|13913.3|13898.4|13896.4|13921|13919|13894.9|13892.9|1397
1646396100000|2022-03-04 12:15:00|13897.9|13895.9|13917.8|13915.8|13922.3|13920.3|13894.9|13892.9|793
1646396400000|2022-03-04 12:20:00|13918|13916|13905.9|13903.9|13921.5|13919.5|13901.8|13899.8|509
1646396700000|2022-03-04 12:25:00|13905.8|13903.8|13884.5|13882.5|13909.6|13907.6|13879.8|13877.8|1328
1646397000000|2022-03-04 12:30:00|13883.6|13881.6|13884.9|13882.9|13895.1|13893.1|13882.9|13880.9|841
1646397300000|2022-03-04 12:35:00|13884.5|13882.5|13914|13912|13915.1|13913.1|13882.1|13880.1|1322
1646397600000|2022-03-04 12:40:00|13913.9|13911.9|13926.9|13924.9|13926.9|13924.9|13909.3|13907.3|907
1646397900000|2022-03-04 12:45:00|13927.1|13925.1|13932|13930|13946.8|13944.8|13926.1|13924.1|1385
1646398200000|2022-03-04 12:50:00|13931.8|13929.8|13926.1|13924.1|13935.3|13933.3|13917.3|13915.3|855
1646398500000|2022-03-04 12:55:00|13926.3|13924.3|13936.9|13934.9|13944|13942|13923.4|13921.4|859
1646398800000|2022-03-04 13:00:00|13937|13935|13937.3|13935.3|13945.3|13943.3|13927.8|13925.8|899
1646399100000|2022-03-04 13:05:00|13937.4|13935.4|13937.4|13935.4|13954.5|13952.5|13935.1|13933.1|1121
1646399400000|2022-03-04 13:10:00|13937.3|13935.3|13932.9|13930.9|13938.6|13936.6|13926.4|13924.4|690
1646399700000|2022-03-04 13:15:00|13932.5|13930.5|13919.1|13917.1|13937.5|13935.5|13913|13911|1499
1646400000000|2022-03-04 13:20:00|13919.3|13917.3|13925.1|13923.1|13936.9|13934.9|13918.3|13916.3|985
1646400300000|2022-03-04 13:25:00|13925|13923|13932.6|13930.6|13939.9|13937.9|13920.9|13918.9|858
1646400600000|2022-03-04 13:30:00|13932.2|13930.2|13972.3|13970.3|14014.8|14012.8|13932.2|13930.2|7963
1646400900000|2022-03-04 13:35:00|13972.1|13970.1|13950.9|13948.9|13976.3|13974.3|13939.8|13937.8|3408
1646401200000|2022-03-04 13:40:00|13952.1|13950.1|13929.6|13927.6|13967.4|13965.4|13929.1|13927.1|2253
1646401500000|2022-03-04 13:45:00|13930.9|13928.9|13903.7|13901.7|13946.7|13944.7|13902.2|13900.2|2840
1646401800000|2022-03-04 13:50:00|13901.4|13899.4|13903.3|13901.3|13916.9|13914.9|13896.1|13894.1|2344
1646402100000|2022-03-04 13:55:00|13902.9|13900.9|13918.1|13916.1|13919.3|13917.3|13897.4|13895.4|1646
1646402400000|2022-03-04 14:00:00|13918.2|13916.2|13910.1|13908.1|13923.9|13921.9|13909.3|13907.3|1470
1646402700000|2022-03-04 14:05:00|13910.2|13908.2|13893.8|13891.8|13913.1|13911.1|13890.2|13888.2|1815
1646403000000|2022-03-04 14:10:00|13893.9|13891.9|13897.2|13895.2|13914.8|13912.8|13890.1|13888.1|2008
1646403300000|2022-03-04 14:15:00|13897.3|13895.3|13907.2|13905.2|13911.1|13909.1|13887.1|13885.1|2317
1646403600000|2022-03-04 14:20:00|13907.1|13905.1|13928.9|13926.9|13939.6|13937.6|13906.2|13904.2|2666
1646403900000|2022-03-04 14:25:00|13929.1|13927.1|13938.3|13936.3|13938.8|13936.8|13914.1|13912.1|2153
1646404200000|2022-03-04 14:30:00|13939.6|13937.6|13957.1|13956.1|13987.9|13986.9|13939.1|13937.6|13788
1646404500000|2022-03-04 14:35:00|13956.9|13955.9|13955.7|13954.7|14000.6|13999.6|13947.3|13946.3|11365
1646404800000|2022-03-04 14:40:00|13956.2|13955.2|13905.4|13904.4|13958.6|13957.6|13895.9|13894.9|10871
1646405100000|2022-03-04 14:45:00|13906.9|13905.9|13849.3|13848.3|13915.9|13914.9|13843.9|13842.9|10332
1646405400000|2022-03-04 14:50:00|13849.1|13848.1|13867.1|13866.1|13878.7|13877.7|13839.8|13838.8|8824
1646405700000|2022-03-04 14:55:00|13868.1|13867.1|13929.3|13928.3|13941.8|13940.8|13847.7|13846.7|10841
1646406000000|2022-03-04 15:00:00|13928.9|13927.9|13918.8|13917.8|13955.8|13954.8|13910.1|13909.1|8941
1646406300000|2022-03-04 15:05:00|13919.3|13918.3|13866.9|13865.9|13924.7|13923.7|13856.9|13855.9|7475
1646406600000|2022-03-04 15:10:00|13864.9|13863.9|13821.6|13820.6|13872.3|13871.3|13815.9|13814.9|11063
1646406900000|2022-03-04 15:15:00|13821.8|13820.8|13818.7|13817.7|13839.8|13838.8|13803.4|13802.4|9981
1646407200000|2022-03-04 15:20:00|13817.8|13816.8|13833.9|13832.9|13857.3|13856.3|13807.6|13806.6|7754
1646407500000|2022-03-04 15:25:00|13834.3|13833.3|13830.9|13829.9|13860.9|13859.9|13820.3|13819.3|6215
1646407800000|2022-03-04 15:30:00|13831.7|13830.7|13814.3|13813.3|13834.1|13833.1|13796.4|13795.4|8192
1646408100000|2022-03-04 15:35:00|13814.4|13813.4|13838.8|13837.8|13875.8|13874.8|13812.8|13811.8|7945
1646408400000|2022-03-04 15:40:00|13838.3|13837.3|13817.3|13816.3|13851.3|13850.3|13812.8|13811.8|6249
1646408700000|2022-03-04 15:45:00|13817.8|13816.8|13805.2|13804.2|13820.3|13819.3|13786.9|13785.9|8289
1646409000000|2022-03-04 15:50:00|13805.3|13804.3|13808.4|13807.4|13822.3|13821.3|13792.7|13791.7|5212
1646409300000|2022-03-04 15:55:00|13808.6|13807.6|13784.8|13783.8|13809.2|13808.2|13780.6|13779.6|5711
1646409600000|2022-03-04 16:00:00|13786.4|13785.4|13770.8|13769.8|13800.2|13799.2|13767.1|13766.1|6654
1646409900000|2022-03-04 16:05:00|13771.3|13770.3|13765.6|13764.6|13776.7|13775.7|13761.1|13760.1|4979
1646410200000|2022-03-04 16:10:00|13765.1|13764.1|13753.6|13752.6|13766.9|13765.9|13737.2|13736.2|7381
1646410500000|2022-03-04 16:15:00|13753.4|13752.4|13773.7|13772.7|13787.6|13786.6|13741.3|13740.3|8149
1646410800000|2022-03-04 16:20:00|13773.9|13772.9|13777.3|13776.3|13785.1|13784.1|13752.3|13751.3|5572
1646411100000|2022-03-04 16:25:00|13777.2|13776.2|13783.4|13782.4|13800.7|13799.7|13760.9|13759.9|6859
1646411400000|2022-03-04 16:30:00|13783.8|13782.8|13770.8|13769.8|13792.6|13791.6|13751.2|13750.2|5832
1646411700000|2022-03-04 16:35:00|13771.3|13770.3|13805.3|13804.3|13811.4|13810.4|13746.3|13745.3|7737
1646412000000|2022-03-04 16:40:00|13805.1|13804.1|13805.9|13804.9|13817.8|13816.8|13790.2|13789.2|6571
1646412300000|2022-03-04 16:45:00|13805.8|13804.8|13823.7|13822.7|13824.8|13823.8|13798.7|13797.7|6672
1646412600000|2022-03-04 16:50:00|13823.3|13822.3|13798.9|13797.9|13827.4|13826.4|13795.7|13794.7|4730
1646412900000|2022-03-04 16:55:00|13798.8|13797.8|13790.4|13789.4|13808.2|13807.2|13781.1|13780.1|4606
1646413200000|2022-03-04 17:00:00|13790.8|13789.8|13785.1|13784.1|13799.1|13798.1|13772.6|13771.6|3457
1646413500000|2022-03-04 17:05:00|13783.8|13782.8|13799.3|13798.3|13810.3|13809.3|13767.7|13766.7|4170
1646413800000|2022-03-04 17:10:00|13798.6|13797.6|13859.1|13858.1|13865.2|13864.2|13797.1|13796.1|7889
1646414100000|2022-03-04 17:15:00|13858.9|13857.9|13869.2|13868.2|13892.2|13891.2|13854.1|13853.1|6777
1646414400000|2022-03-04 17:20:00|13869.7|13868.7|13844.3|13843.3|13873.2|13872.2|13842.3|13841.3|7200
1646414700000|2022-03-04 17:25:00|13844.6|13843.6|13872.8|13871.8|13879.7|13878.7|13831.6|13830.6|6272
1646415000000|2022-03-04 17:30:00|13871.6|13870.6|13860.8|13859.8|13887.4|13886.4|13856.9|13855.9|4794
1646415300000|2022-03-04 17:35:00|13860.7|13859.7|13862.1|13861.1|13872.9|13871.9|13844.1|13843.1|4491
1646415600000|2022-03-04 17:40:00|13860.8|13859.8|13824.4|13823.4|13869.3|13868.3|13821.9|13820.9|5029
1646415900000|2022-03-04 17:45:00|13825.3|13824.3|13843.8|13842.8|13846.7|13845.7|13819.3|13818.3|3469
1646416200000|2022-03-04 17:50:00|13843.7|13842.7|13856.6|13855.6|13874.9|13873.9|13832.8|13831.8|4008
1646416500000|2022-03-04 17:55:00|13856.7|13855.7|13869.6|13868.6|13890.6|13889.6|13853.9|13852.9|4490
1646416800000|2022-03-04 18:00:00|13869.7|13868.7|13921.8|13920.8|13922.1|13921.1|13869.6|13868.6|6956
1646417100000|2022-03-04 18:05:00|13921.9|13920.9|13930.8|13929.8|13936.3|13935.3|13907.9|13906.9|4577
1646417400000|2022-03-04 18:10:00|13930.7|13929.7|13902.6|13901.6|13933.3|13932.3|13901.6|13900.6|5029
1646417700000|2022-03-04 18:15:00|13902.8|13901.8|13880.1|13879.1|13914.3|13913.3|13865.8|13864.8|5174
1646418000000|2022-03-04 18:20:00|13880.2|13879.2|13875.7|13874.7|13900.2|13899.2|13870.3|13869.3|5203
1646418300000|2022-03-04 18:25:00|13875.8|13874.8|13869.8|13868.8|13890.1|13889.1|13867.9|13866.9|2650
1646418600000|2022-03-04 18:30:00|13868.8|13867.8|13880.9|13879.9|13898.4|13897.4|13867.8|13866.8|3831
1646418900000|2022-03-04 18:35:00|13881.2|13880.2|13914.8|13913.8|13916.6|13915.6|13879.9|13878.9|2867
1646419200000|2022-03-04 18:40:00|13914.6|13913.6|13847.2|13846.2|13914.6|13913.6|13844.9|13843.9|5938
1646419500000|2022-03-04 18:45:00|13846.3|13845.3|13844.6|13843.6|13848.3|13847.3|13834.4|13833.4|3270
1646419800000|2022-03-04 18:50:00|13844.8|13843.8|13854.7|13853.7|13859.8|13858.8|13843.2|13842.2|3302
1646420100000|2022-03-04 18:55:00|13854.6|13853.6|13810.6|13809.6|13862.4|13861.4|13804.8|13803.8|5080
1646420400000|2022-03-04 19:00:00|13810.9|13809.9|13804.4|13803.4|13823.9|13822.9|13786.8|13785.8|6494
1646420700000|2022-03-04 19:05:00|13804.6|13803.6|13808.3|13807.3|13814.7|13813.7|13794.1|13793.1|4578
1646421000000|2022-03-04 19:10:00|13807.6|13806.6|13788.2|13787.2|13810.2|13809.2|13783.4|13782.4|3949
1646421300000|2022-03-04 19:15:00|13788.3|13787.3|13789.2|13788.2|13794.6|13793.6|13772.7|13771.7|4174
1646421600000|2022-03-04 19:20:00|13789.6|13788.6|13827.3|13826.3|13837.8|13836.8|13784.9|13783.9|6449
1646421900000|2022-03-04 19:25:00|13827.2|13826.2|13816.3|13815.3|13848.4|13847.4|13804.8|13803.8|5018
1646422200000|2022-03-04 19:30:00|13816.1|13815.1|13831.6|13830.6|13838.9|13837.9|13804.9|13803.9|3631
1646422500000|2022-03-04 19:35:00|13831.7|13830.7|13829.2|13828.2|13840.1|13839.1|13808.3|13807.3|2453
1646422800000|2022-03-04 19:40:00|13829.1|13828.1|13797.7|13796.7|13830.3|13829.3|13790.4|13789.4|3292
1646423100000|2022-03-04 19:45:00|13798.1|13797.1|13787.1|13786.1|13804.2|13803.2|13782.7|13781.7|2936
1646423400000|2022-03-04 19:50:00|13786.9|13785.9|13786.6|13785.6|13809.6|13808.6|13775.7|13774.7|4899
1646423700000|2022-03-04 19:55:00|13787.1|13786.1|13751.1|13750.1|13791.7|13790.7|13744.3|13743.3|5621
1646424000000|2022-03-04 20:00:00|13751.2|13750.2|13783.6|13782.6|13801.7|13800.7|13747.8|13746.8|5579
1646424300000|2022-03-04 20:05:00|13783.4|13782.4|13782.6|13781.6|13812.7|13811.7|13776.3|13775.3|3886
1646424600000|2022-03-04 20:10:00|13782.8|13781.8|13766.4|13765.4|13806.8|13805.8|13764.7|13763.7|4753
1646424900000|2022-03-04 20:15:00|13766.6|13765.6|13776.1|13775.1|13800.3|13799.3|13766.1|13765.1|4278
1646425200000|2022-03-04 20:20:00|13777.4|13776.4|13776.4|13775.4|13783.1|13782.1|13757.3|13756.3|4333
1646425500000|2022-03-04 20:25:00|13776.9|13775.9|13792.4|13791.4|13820.4|13819.4|13770.8|13769.8|5466
1646425800000|2022-03-04 20:30:00|13792.5|13791.5|13782.6|13781.6|13803.3|13802.3|13772.8|13771.8|4262
1646426100000|2022-03-04 20:35:00|13782.9|13781.9|13762.9|13761.9|13797.6|13796.6|13747.6|13746.6|5577
1646426400000|2022-03-04 20:40:00|13764.1|13763.1|13780.8|13779.8|13800.6|13799.6|13759.6|13758.6|5037
1646426700000|2022-03-04 20:45:00|13780.6|13779.6|13767.3|13766.3|13802.6|13801.6|13760.9|13759.9|5254
1646427000000|2022-03-04 20:50:00|13767.4|13766.4|13832.8|13831.8|13833.9|13832.9|13756.9|13755.9|9295
1646427300000|2022-03-04 20:55:00|13832.4|13831.4|13837.3|13836.3|13853.9|13852.9|13828.9|13827.9|11729
1646427600000|2022-03-04 21:00:00|13837.8|13835.8|13821.9|13819.9|13841.8|13839.8|13820.9|13818.9|5853
1646427900000|2022-03-04 21:05:00|13822.4|13820.4|13819.9|13817.9|13823.1|13821.1|13799.6|13797.6|2660
1646428200000|2022-03-04 21:10:00|13819.8|13817.8|13809.3|13807.3|13822.6|13820.6|13805.6|13803.6|1386
1646428500000|2022-03-04 21:15:00|13809.9|13807.9|13808.1|13806.1|13817.9|13815.9|13805.8|13803.8|525
1646428800000|2022-03-04 21:20:00|13808.4|13806.4|13813.4|13811.4|13816.5|13814.5|13805.6|13803.6|421
1646429100000|2022-03-04 21:25:00|13813.1|13811.1|13811.4|13809.4|13814.8|13812.8|13809|13807|262
1646429400000|2022-03-04 21:30:00|13810.5|13808.5|13812.6|13810.6|13816|13814|13810.3|13808.3|304
1646429700000|2022-03-04 21:35:00|13812.5|13810.5|13813.4|13811.4|13822.6|13820.6|13809.8|13807.8|422
1646430000000|2022-03-04 21:40:00|13813.1|13811.1|13811.6|13809.6|13815.1|13813.1|13810.9|13808.9|237
1646430300000|2022-03-04 21:45:00|13811.9|13809.9|13808.3|13806.3|13814.5|13812.5|13805.9|13803.9|239
1646430600000|2022-03-04 21:50:00|13808.4|13806.4|13803.4|13801.4|13808.6|13806.6|13803.3|13801.3|247
1646430900000|2022-03-04 21:55:00|13803.6|13801.6|13805.2|13800.2|13810.3|13808.3|13802.8|13800.2|318
1646607600000|2022-03-06 23:00:00|13719|13717|13655.3|13653.3|13749.5|13747.5|13638.3|13636.3|3741
1646607900000|2022-03-06 23:05:00|13655.5|13653.5|13675.3|13673.3|13685.4|13683.4|13652.4|13650.4|1852
1646608200000|2022-03-06 23:10:00|13675|13673|13672.8|13670.8|13681.9|13679.9|13650.3|13648.3|1369
1646608500000|2022-03-06 23:15:00|13672.4|13670.4|13648.8|13646.8|13682.3|13680.3|13645.4|13643.4|1006
1646608800000|2022-03-06 23:20:00|13647.6|13645.6|13603.1|13601.1|13651|13649|13580.8|13578.8|2671
1646609100000|2022-03-06 23:25:00|13602.9|13600.9|13595.5|13593.5|13621|13619|13590.5|13588.5|1304
1646609400000|2022-03-06 23:30:00|13596.5|13594.5|13613.6|13611.6|13622.1|13620.1|13586.5|13584.5|1128
1646609700000|2022-03-06 23:35:00|13613.8|13611.8|13633.3|13631.3|13633.4|13631.4|13598.5|13596.5|1093
1646610000000|2022-03-06 23:40:00|13633|13631|13606.9|13604.9|13634.9|13632.9|13606.5|13604.5|955
1646610300000|2022-03-06 23:45:00|13606.8|13604.8|13600.9|13598.9|13618.3|13616.3|13599.4|13597.4|684
1646610600000|2022-03-06 23:50:00|13601|13599|13580|13578|13603.1|13601.1|13567.4|13565.4|1972
1646610900000|2022-03-06 23:55:00|13579.9|13577.9|13588.4|13586.4|13593.5|13591.5|13575.6|13573.6|773
1646611200000|2022-03-07 00:00:00|13588.1|13586.1|13598.8|13596.8|13602|13600|13575.4|13573.4|1082
1646611500000|2022-03-07 00:05:00|13599|13597|13611.6|13609.6|13627.3|13625.3|13599|13597|1093
1646611800000|2022-03-07 00:10:00|13611.5|13609.5|13611.4|13609.4|13618.6|13616.6|13598|13596|643
1646612100000|2022-03-07 00:15:00|13610.5|13608.5|13614.9|13612.9|13616|13614|13592.6|13590.6|595
1646612400000|2022-03-07 00:20:00|13614.8|13612.8|13606.9|13604.9|13618|13616|13594.8|13592.8|674
1646612700000|2022-03-07 00:25:00|13606.8|13604.8|13588.8|13586.8|13607.5|13605.5|13575.3|13573.3|1007
1646613000000|2022-03-07 00:30:00|13588.9|13586.9|13583|13581|13596.3|13594.3|13563.6|13561.6|1009
1646613300000|2022-03-07 00:35:00|13583.4|13581.4|13577.8|13575.8|13586.4|13584.4|13568.9|13566.9|1417
1646613600000|2022-03-07 00:40:00|13577.9|13575.9|13563.1|13561.1|13585.3|13583.3|13558.1|13556.1|1760
1646613900000|2022-03-07 00:45:00|13561.8|13559.8|13567.8|13565.8|13573.3|13571.3|13551.8|13549.8|1504
1646614200000|2022-03-07 00:50:00|13567.6|13565.6|13566.5|13564.5|13577.4|13575.4|13557.1|13555.1|1610
1646614500000|2022-03-07 00:55:00|13566.8|13564.8|13574.1|13572.1|13590.8|13588.8|13556.5|13554.5|1649
1646614800000|2022-03-07 01:00:00|13574.9|13572.9|13573.4|13571.4|13591.8|13589.8|13568.3|13566.3|1045
1646615100000|2022-03-07 01:05:00|13573.3|13571.3|13588.9|13586.9|13591.5|13589.5|13560.9|13558.9|1323
1646615400000|2022-03-07 01:10:00|13589.1|13587.1|13587.5|13585.5|13597|13595|13582|13580|470
1646615700000|2022-03-07 01:15:00|13587.4|13585.4|13585.5|13583.5|13588.1|13586.1|13573.4|13571.4|617
1646616000000|2022-03-07 01:20:00|13585.4|13583.4|13585.9|13583.9|13590.3|13588.3|13574.6|13572.6|834
1646616300000|2022-03-07 01:25:00|13586|13584|13577|13575|13586.8|13584.8|13570.1|13568.1|522
1646616600000|2022-03-07 01:30:00|13576.8|13574.8|13586.1|13584.1|13589|13587|13563.5|13561.5|964
1646616900000|2022-03-07 01:35:00|13585.9|13583.9|13577.8|13575.8|13586.5|13584.5|13574.4|13572.4|740
1646617200000|2022-03-07 01:40:00|13578.1|13576.1|13566.8|13564.8|13583|13581|13563.8|13561.8|579
1646617500000|2022-03-07 01:45:00|13566.9|13564.9|13569.8|13567.8|13575|13573|13563.8|13561.8|376
1646617800000|2022-03-07 01:50:00|13569.9|13567.9|13558|13556|13570.4|13568.4|13553.6|13551.6|717
1646618100000|2022-03-07 01:55:00|13557.9|13555.9|13555.6|13553.6|13560.6|13558.6|13544.4|13542.4|1559
1646618400000|2022-03-07 02:00:00|13554.6|13552.6|13563.6|13561.6|13564.5|13562.5|13547.6|13545.6|669
1646618700000|2022-03-07 02:05:00|13563|13561|13566.5|13564.5|13566.6|13564.6|13558.1|13556.1|412
1646619000000|2022-03-07 02:10:00|13566.4|13564.4|13561.4|13559.4|13566.4|13564.4|13555.5|13553.5|292
1646619300000|2022-03-07 02:15:00|13561.3|13559.3|13568|13566|13579.8|13577.8|13559.3|13557.3|792
1646619600000|2022-03-07 02:20:00|13567.9|13565.9|13566.6|13564.6|13574.9|13572.9|13564.6|13562.6|342
1646619900000|2022-03-07 02:25:00|13567|13565|13571|13569|13577|13575|13565|13563|316
1646620200000|2022-03-07 02:30:00|13570.8|13568.8|13575.3|13573.3|13575.9|13573.9|13556.9|13554.9|548
1646620500000|2022-03-07 02:35:00|13576.1|13574.1|13558.3|13556.3|13576.3|13574.3|13554.5|13552.5|630
1646620800000|2022-03-07 02:40:00|13558.4|13556.4|13555.3|13553.3|13563.1|13561.1|13551.4|13549.4|455
1646621100000|2022-03-07 02:45:00|13555.4|13553.4|13551.9|13549.9|13555.4|13553.4|13546.4|13544.4|638
1646621400000|2022-03-07 02:50:00|13552.1|13550.1|13551.8|13549.8|13563.3|13561.3|13533.4|13531.4|1315
1646621700000|2022-03-07 02:55:00|13551.6|13549.6|13550.6|13548.6|13560.3|13558.3|13549.5|13547.5|297
1646622000000|2022-03-07 03:00:00|13550.9|13548.9|13548.6|13546.6|13555.6|13553.6|13545.9|13543.9|352
1646622300000|2022-03-07 03:05:00|13548.8|13546.8|13547.4|13545.4|13549.5|13547.5|13541.5|13539.5|283
1646622600000|2022-03-07 03:10:00|13547.3|13545.3|13544.1|13542.1|13549.4|13547.4|13541.6|13539.6|219
1646622900000|2022-03-07 03:15:00|13543.9|13541.9|13548.6|13546.6|13552.6|13550.6|13543.8|13541.8|313
1646623200000|2022-03-07 03:20:00|13548.9|13546.9|13578|13576|13580.1|13578.1|13548.9|13546.9|980
1646623500000|2022-03-07 03:25:00|13578.1|13576.1|13596.9|13594.9|13609.1|13607.1|13574.6|13572.6|1525
1646623800000|2022-03-07 03:30:00|13596.1|13594.1|13596.3|13594.3|13599.6|13597.6|13584.5|13582.5|658
1646624100000|2022-03-07 03:35:00|13596.4|13594.4|13587.4|13585.4|13596.8|13594.8|13582|13580|395
1646624400000|2022-03-07 03:40:00|13587.1|13585.1|13589.4|13587.4|13597.6|13595.6|13582.9|13580.9|346
1646624700000|2022-03-07 03:45:00|13589.8|13587.8|13609|13607|13615.3|13613.3|13585.5|13583.5|807
1646625000000|2022-03-07 03:50:00|13609.4|13607.4|13602.3|13600.3|13611.1|13609.1|13598|13596|488
1646625300000|2022-03-07 03:55:00|13602|13600|13595.4|13593.4|13609.6|13607.6|13594.3|13592.3|740
1646625600000|2022-03-07 04:00:00|13595.3|13593.3|13600.1|13598.1|13613.5|13611.5|13595|13593|654
1646625900000|2022-03-07 04:05:00|13600|13598|13607.1|13605.1|13607.1|13605.1|13597.9|13595.9|1131
1646626200000|2022-03-07 04:10:00|13606.1|13604.1|13596.4|13594.4|13612.8|13610.8|13594.6|13592.6|1019
1646626500000|2022-03-07 04:15:00|13596.5|13594.5|13597|13595|13605.9|13603.9|13595.3|13593.3|201
1646626800000|2022-03-07 04:20:00|13597.5|13595.5|13595.9|13593.9|13601.6|13599.6|13594.4|13592.4|375
1646627100000|2022-03-07 04:25:00|13596.1|13594.1|13599.9|13597.9|13605|13603|13596.1|13594.1|124
1646627400000|2022-03-07 04:30:00|13599.8|13597.8|13596.5|13594.5|13605.8|13603.8|13594.9|13592.9|305
1646627700000|2022-03-07 04:35:00|13596.6|13594.6|13599|13597|13605.6|13603.6|13596.6|13594.6|102
1646628000000|2022-03-07 04:40:00|13599.1|13597.1|13606.5|13604.5|13609|13607|13597.9|13595.9|470
1646628300000|2022-03-07 04:45:00|13606.3|13604.3|13605.1|13603.1|13611.1|13609.1|13603.8|13601.8|305
1646628600000|2022-03-07 04:50:00|13605.5|13603.5|13606.6|13604.6|13607.8|13605.8|13602.1|13600.1|168
1646628900000|2022-03-07 04:55:00|13606.8|13604.8|13621.4|13619.4|13626.8|13624.8|13605.9|13603.9|650
1646629200000|2022-03-07 05:00:00|13621.3|13619.3|13616.9|13614.9|13625.5|13623.5|13616|13614|825
1646629500000|2022-03-07 05:05:00|13617.4|13615.4|13620.4|13618.4|13622.1|13620.1|13615.3|13613.3|311
1646629800000|2022-03-07 05:10:00|13620.3|13618.3|13624.3|13622.3|13635.6|13633.6|13618.8|13616.8|477
1646630100000|2022-03-07 05:15:00|13624.4|13622.4|13654.6|13652.6|13662.9|13660.9|13623.4|13621.4|1490
1646630400000|2022-03-07 05:20:00|13655.1|13653.1|13653.9|13651.9|13674.3|13672.3|13652.9|13650.9|1051
1646630700000|2022-03-07 05:25:00|13653.6|13651.6|13637.1|13635.1|13656.5|13654.5|13635.5|13633.5|793
1646631000000|2022-03-07 05:30:00|13637.3|13635.3|13612.3|13610.3|13637.3|13635.3|13606|13604|929
1646631300000|2022-03-07 05:35:00|13612.4|13610.4|13607|13605|13614.1|13612.1|13602.4|13600.4|668
1646631600000|2022-03-07 05:40:00|13606.9|13604.9|13601.3|13599.3|13611.4|13609.4|13596.6|13594.6|451
1646631900000|2022-03-07 05:45:00|13601.4|13599.4|13604.9|13602.9|13609.5|13607.5|13598.8|13596.8|366
1646632200000|2022-03-07 05:50:00|13605|13603|13608.4|13606.4|13611.9|13609.9|13603.1|13601.1|167
1646632500000|2022-03-07 05:55:00|13608.6|13606.6|13606.1|13604.1|13615|13613|13602.5|13600.5|436
1646632800000|2022-03-07 06:00:00|13605.1|13603.1|13594.9|13592.9|13610.1|13608.1|13578.3|13576.3|991
1646633100000|2022-03-07 06:05:00|13594.8|13592.8|13607.8|13605.8|13611.5|13609.5|13592.3|13590.3|417
1646633400000|2022-03-07 06:10:00|13607.9|13605.9|13604.9|13602.9|13610.8|13608.8|13602.6|13600.6|242
1646633700000|2022-03-07 06:15:00|13605|13603|13594.6|13592.6|13613|13611|13590.5|13588.5|385
1646634000000|2022-03-07 06:20:00|13594.8|13592.8|13595|13593|13599.9|13597.9|13589.3|13587.3|240
1646634300000|2022-03-07 06:25:00|13594.9|13592.9|13610.5|13608.5|13611.4|13609.4|13594.5|13592.5|452
1646634600000|2022-03-07 06:30:00|13610|13608|13622.9|13620.9|13626.8|13624.8|13607.6|13605.6|476
1646634900000|2022-03-07 06:35:00|13622.5|13620.5|13608.8|13606.8|13625.6|13623.6|13607.5|13605.5|236
1646635200000|2022-03-07 06:40:00|13608.6|13606.6|13602.8|13600.8|13609.5|13607.5|13600.6|13598.6|188
1646635500000|2022-03-07 06:45:00|13602.1|13600.1|13625.5|13623.5|13625.8|13623.8|13599.1|13597.1|296
1646635800000|2022-03-07 06:50:00|13625.6|13623.6|13615.8|13613.8|13629.1|13627.1|13612.9|13610.9|262
1646636100000|2022-03-07 06:55:00|13615.9|13613.9|13628.5|13626.5|13629|13627|13615.9|13613.9|216
1646636400000|2022-03-07 07:00:00|13628.4|13626.4|13607.9|13605.9|13638.5|13636.5|13603.6|13601.6|805
1646636700000|2022-03-07 07:05:00|13610.3|13608.3|13618.4|13616.4|13631.3|13629.3|13598.1|13596.1|894
1646637000000|2022-03-07 07:10:00|13618.3|13616.3|13626.1|13624.1|13631.3|13629.3|13611.6|13609.6|408
1646637300000|2022-03-07 07:15:00|13626.3|13624.3|13627.4|13625.4|13642.9|13640.9|13621.8|13619.8|761
1646637600000|2022-03-07 07:20:00|13627.3|13625.3|13627.8|13625.8|13641.5|13639.5|13623|13621|527
1646637900000|2022-03-07 07:25:00|13628.4|13626.4|13625.6|13623.6|13640.5|13638.5|13621.8|13619.8|542
1646638200000|2022-03-07 07:30:00|13625.1|13623.1|13612.6|13610.6|13626.8|13624.8|13607.9|13605.9|728
1646638500000|2022-03-07 07:35:00|13612.9|13610.9|13587.8|13585.8|13612.9|13610.9|13584.5|13582.5|949
1646638800000|2022-03-07 07:40:00|13587.6|13585.6|13573.3|13571.3|13588.3|13586.3|13568.4|13566.4|1147
1646639100000|2022-03-07 07:45:00|13572.9|13570.9|13572.1|13570.1|13589.4|13587.4|13568.1|13566.1|737
1646639400000|2022-03-07 07:50:00|13572|13570|13558|13556|13575.8|13573.8|13554.3|13552.3|1047
1646639700000|2022-03-07 07:55:00|13558.1|13556.1|13566.4|13564.4|13568.3|13566.3|13549.5|13547.5|980
1646640000000|2022-03-07 08:00:00|13567.1|13565.1|13586.5|13584.5|13600.8|13598.8|13566.1|13564.1|2852
1646640300000|2022-03-07 08:05:00|13586.4|13584.4|13615|13613|13623.1|13621.1|13585|13583|3358
1646640600000|2022-03-07 08:10:00|13614.9|13612.9|13609.4|13607.4|13621.4|13619.4|13595.3|13593.3|2589
1646640900000|2022-03-07 08:15:00|13609.5|13607.5|13588.8|13586.8|13628.1|13626.1|13566.8|13564.8|2424
1646641200000|2022-03-07 08:20:00|13588.9|13586.9|13561|13559|13592.3|13590.3|13559.5|13557.5|2643
1646641500000|2022-03-07 08:25:00|13561.1|13559.1|13577.4|13575.4|13584.4|13582.4|13559.3|13557.3|1341
1646641800000|2022-03-07 08:30:00|13577.3|13575.3|13583.9|13581.9|13584.8|13582.8|13552|13550|1742
1646642100000|2022-03-07 08:35:00|13583|13581|13609.6|13607.6|13619.4|13617.4|13576.8|13574.8|1789
1646642400000|2022-03-07 08:40:00|13609.8|13607.8|13589.6|13587.6|13615.1|13613.1|13585.3|13583.3|1297
1646642700000|2022-03-07 08:45:00|13589.8|13587.8|13597.1|13595.1|13616.4|13614.4|13585.9|13583.9|1104
1646643000000|2022-03-07 08:50:00|13597.8|13595.8|13603.5|13601.5|13613|13611|13592.4|13590.4|1027
1646643300000|2022-03-07 08:55:00|13603.6|13601.6|13605.6|13603.6|13629.8|13627.8|13599.4|13597.4|1498
1646643600000|2022-03-07 09:00:00|13605.5|13603.5|13610.8|13608.8|13621.8|13619.8|13604.5|13602.5|1403
1646643900000|2022-03-07 09:05:00|13610.6|13608.6|13647.5|13645.5|13656|13654|13610.6|13608.6|1950
1646644200000|2022-03-07 09:10:00|13647.6|13645.6|13642.6|13640.6|13649.9|13647.9|13639.5|13637.5|1257
1646644500000|2022-03-07 09:15:00|13642.9|13640.9|13631.8|13629.8|13643.8|13641.8|13619.8|13617.8|1592
1646644800000|2022-03-07 09:20:00|13631.9|13629.9|13631.6|13629.6|13649.9|13647.9|13629.1|13627.1|1265
1646645100000|2022-03-07 09:25:00|13631.8|13629.8|13621.9|13619.9|13644.8|13642.8|13620.4|13618.4|1123
1646645400000|2022-03-07 09:30:00|13622|13620|13603.9|13601.9|13627|13625|13597.5|13595.5|1139
1646645700000|2022-03-07 09:35:00|13604.1|13602.1|13595.9|13593.9|13608.4|13606.4|13593.6|13591.6|669
1646646000000|2022-03-07 09:40:00|13595.8|13593.8|13602.6|13600.6|13613|13611|13588.4|13586.4|1068
1646646300000|2022-03-07 09:45:00|13602.4|13600.4|13584.6|13582.6|13603.9|13601.9|13580.5|13578.5|1138
1646646600000|2022-03-07 09:50:00|13584.5|13582.5|13600.4|13598.4|13602|13600|13576.5|13574.5|1167
1646646900000|2022-03-07 09:55:00|13600.5|13598.5|13609.9|13607.9|13618.4|13616.4|13591.4|13589.4|1210
1646647200000|2022-03-07 10:00:00|13609.6|13607.6|13611.5|13609.5|13621|13619|13603|13601|912
1646647500000|2022-03-07 10:05:00|13611.4|13609.4|13618.6|13616.6|13632.3|13630.3|13605.3|13603.3|776
1646647800000|2022-03-07 10:10:00|13618.5|13616.5|13630.9|13628.9|13636.3|13634.3|13611.5|13609.5|938
1646648100000|2022-03-07 10:15:00|13630.8|13628.8|13625.1|13623.1|13640.3|13638.3|13623.8|13621.8|686
1646648400000|2022-03-07 10:20:00|13625.4|13623.4|13628|13626|13633|13631|13620|13618|645
1646648700000|2022-03-07 10:25:00|13627.9|13625.9|13611.4|13609.4|13633.5|13631.5|13610.4|13608.4|935
1646649000000|2022-03-07 10:30:00|13611.3|13609.3|13614.5|13612.5|13616.4|13614.4|13602.3|13600.3|799
1646649300000|2022-03-07 10:35:00|13614.4|13612.4|13607.6|13605.6|13621.3|13619.3|13604.4|13602.4|597
1646649600000|2022-03-07 10:40:00|13607.5|13605.5|13616.9|13614.9|13622.5|13620.5|13606.4|13604.4|814
1646649900000|2022-03-07 10:45:00|13617|13615|13623.4|13621.4|13628.1|13626.1|13610.3|13608.3|641
1646650200000|2022-03-07 10:50:00|13623.6|13621.6|13627.5|13625.5|13633.5|13631.5|13623.6|13621.6|562
1646650500000|2022-03-07 10:55:00|13627.6|13625.6|13594|13592|13634.1|13632.1|13593.5|13591.5|1013
1646650800000|2022-03-07 11:00:00|13594.1|13592.1|13588.4|13586.4|13606.1|13604.1|13582.5|13580.5|1325
1646651100000|2022-03-07 11:05:00|13589.8|13587.8|13593.5|13591.5|13599.1|13597.1|13577.5|13575.5|793
1646651400000|2022-03-07 11:10:00|13593.6|13591.6|13601.1|13599.1|13605.1|13603.1|13591|13589|688
1646651700000|2022-03-07 11:15:00|13601.3|13599.3|13595|13593|13602.8|13600.8|13571.9|13569.9|1743
1646652000000|2022-03-07 11:20:00|13594.9|13592.9|13612.4|13610.4|13620.9|13618.9|13591.5|13589.5|1286
1646652300000|2022-03-07 11:25:00|13612.3|13610.3|13608.4|13606.4|13621.6|13619.6|13608.4|13606.4|1212
1646652600000|2022-03-07 11:30:00|13608.5|13606.5|13622.5|13620.5|13628.5|13626.5|13608.4|13606.4|900
1646652900000|2022-03-07 11:35:00|13622|13620|13615.5|13613.5|13626.8|13624.8|13607.5|13605.5|698
1646653200000|2022-03-07 11:40:00|13615.8|13613.8|13627.1|13625.1|13631.8|13629.8|13610.1|13608.1|1067
1646653500000|2022-03-07 11:45:00|13627.6|13625.6|13629.3|13627.3|13638.5|13636.5|13623.4|13621.4|1091
1646653800000|2022-03-07 11:50:00|13629.4|13627.4|13645.8|13643.8|13651.5|13649.5|13624.6|13622.6|1732
1646654100000|2022-03-07 11:55:00|13645.6|13643.6|13658.8|13656.8|13660.3|13658.3|13643.4|13641.4|1683
1646654400000|2022-03-07 12:00:00|13658.6|13656.6|13690.9|13688.9|13692.3|13690.3|13656.9|13654.9|2512
1646654700000|2022-03-07 12:05:00|13690.4|13688.4|13700.5|13698.5|13717.5|13715.5|13685.8|13683.8|3988
1646655000000|2022-03-07 12:10:00|13700.4|13698.4|13705|13703|13721.3|13719.3|13697.8|13695.8|2233
1646655300000|2022-03-07 12:15:00|13705.3|13703.3|13731.9|13729.9|13732.5|13730.5|13701.4|13699.4|2102
1646655600000|2022-03-07 12:20:00|13732|13730|13746.8|13744.8|13751.3|13749.3|13726.4|13724.4|2270
1646655900000|2022-03-07 12:25:00|13746.9|13744.9|13760.8|13758.8|13761.3|13759.3|13726.1|13724.1|2297
1646656200000|2022-03-07 12:30:00|13760.6|13758.6|13764.4|13762.4|13779.5|13777.5|13740.5|13738.5|2399
1646656500000|2022-03-07 12:35:00|13764.3|13762.3|13760.1|13758.1|13765.5|13763.5|13748.9|13746.9|1636
1646656800000|2022-03-07 12:40:00|13760|13758|13743|13741|13765.1|13763.1|13736.5|13734.5|1445
1646657100000|2022-03-07 12:45:00|13743.5|13741.5|13728.3|13726.3|13748.5|13746.5|13722.6|13720.6|2429
1646657400000|2022-03-07 12:50:00|13727.3|13725.3|13748.8|13746.8|13750.6|13748.6|13724.9|13722.9|1775
1646657700000|2022-03-07 12:55:00|13749.1|13747.1|13715.4|13713.4|13753.5|13751.5|13710.8|13708.8|2399
1646658000000|2022-03-07 13:00:00|13715.5|13713.5|13717.3|13715.3|13727|13725|13709.9|13707.9|1956
1646658300000|2022-03-07 13:05:00|13716.9|13714.9|13728.4|13726.4|13728.5|13726.5|13708|13706|1648
1646658600000|2022-03-07 13:10:00|13728.3|13726.3|13733|13731|13744.1|13742.1|13726|13724|1401
1646658900000|2022-03-07 13:15:00|13732.9|13730.9|13760.8|13758.8|13763.9|13761.9|13726.5|13724.5|1808
1646659200000|2022-03-07 13:20:00|13760.9|13758.9|13756.9|13754.9|13768.9|13766.9|13747|13745|2107
1646659500000|2022-03-07 13:25:00|13756.8|13754.8|13751.8|13749.8|13762.3|13760.3|13748|13746|1414
1646659800000|2022-03-07 13:30:00|13751.9|13749.9|13772|13770|13774.8|13772.8|13749.5|13747.5|1923
1646660100000|2022-03-07 13:35:00|13771.1|13769.1|13783.8|13781.8|13794.9|13792.9|13767.9|13765.9|3249
1646660400000|2022-03-07 13:40:00|13784.8|13782.8|13772.5|13770.5|13796.6|13794.6|13767.5|13765.5|1987
1646660700000|2022-03-07 13:45:00|13772.6|13770.6|13794|13792|13796.3|13794.3|13768.6|13766.6|1581
1646661000000|2022-03-07 13:50:00|13794.1|13792.1|13790.3|13788.3|13801.9|13799.9|13777.5|13775.5|1796
1646661300000|2022-03-07 13:55:00|13790.1|13788.1|13791.3|13789.3|13801.1|13799.1|13785.4|13783.4|1646
1646661600000|2022-03-07 14:00:00|13791|13789|13811.3|13809.3|13818.1|13816.1|13781.4|13779.4|3118
1646661900000|2022-03-07 14:05:00|13811.4|13809.4|13825.4|13823.4|13842.6|13840.6|13810.6|13808.6|3116
1646662200000|2022-03-07 14:10:00|13825.6|13823.6|13814.1|13812.1|13827.3|13825.3|13806.1|13804.1|2120
1646662500000|2022-03-07 14:15:00|13814|13812|13816.1|13814.1|13818.8|13816.8|13799.9|13797.9|1702
1646662800000|2022-03-07 14:20:00|13816.3|13814.3|13840.9|13838.9|13851.4|13849.4|13812.9|13810.9|3151
1646663100000|2022-03-07 14:25:00|13840.6|13838.6|13835.4|13833.4|13842|13840|13821.5|13819.5|4046
1646663400000|2022-03-07 14:30:00|13835.3|13833.3|13816.5|13815.5|13882.5|13881.5|13812.6|13811.6|14469
1646663700000|2022-03-07 14:35:00|13817|13816|13839.1|13838.1|13872.5|13871.5|13800.4|13799.4|12239
1646664000000|2022-03-07 14:40:00|13838.3|13837.3|13762.1|13761.1|13842.6|13841.6|13748.4|13747.4|13410
1646664300000|2022-03-07 14:45:00|13762|13761|13745|13744|13783.4|13782.4|13727.6|13726.6|11126
1646664600000|2022-03-07 14:50:00|13745.3|13744.3|13747.9|13746.9|13768.9|13767.9|13718.4|13717.4|9935
1646664900000|2022-03-07 14:55:00|13746.5|13745.5|13677.4|13676.4|13769.6|13768.6|13677.4|13676.4|11413
1646665200000|2022-03-07 15:00:00|13677|13676|13676.8|13675.8|13689.1|13688.1|13655.5|13654.5|9784
1646665500000|2022-03-07 15:05:00|13676.5|13675.5|13680.4|13679.4|13697.1|13696.1|13663|13662|7538
1646665800000|2022-03-07 15:10:00|13678.4|13677.4|13619.4|13618.4|13692.8|13691.8|13611.9|13610.9|9069
1646666100000|2022-03-07 15:15:00|13619.7|13618.7|13610.9|13609.9|13634.4|13633.4|13608.2|13607.2|6877
1646666400000|2022-03-07 15:20:00|13611.7|13610.7|13592.4|13591.4|13633.4|13632.4|13590.5|13589.5|7900
1646666700000|2022-03-07 15:25:00|13593|13592|13579.4|13578.4|13603.2|13602.2|13576.9|13575.9|6898
1646667000000|2022-03-07 15:30:00|13579.5|13578.5|13594.3|13593.3|13612.7|13611.7|13565.4|13564.4|8203
1646667300000|2022-03-07 15:35:00|13594.4|13593.4|13590.5|13589.5|13615.9|13614.9|13578.7|13577.7|5858
1646667600000|2022-03-07 15:40:00|13590.4|13589.4|13566.9|13565.9|13607.3|13606.3|13558.2|13557.2|5680
1646667900000|2022-03-07 15:45:00|13566.4|13565.4|13568.4|13567.4|13588|13587|13552.8|13551.8|6105
1646668200000|2022-03-07 15:50:00|13568.3|13567.3|13552.7|13551.7|13593.3|13592.3|13549.9|13548.9|6949
1646668500000|2022-03-07 15:55:00|13552.4|13551.4|13565.9|13564.9|13579.5|13578.5|13543.3|13542.3|6373
1646668800000|2022-03-07 16:00:00|13566.2|13565.2|13583.5|13582.5|13593.8|13592.8|13554.8|13553.8|6678
1646669100000|2022-03-07 16:05:00|13583.4|13582.4|13615.8|13614.8|13623.5|13622.5|13582|13581|7704
1646669400000|2022-03-07 16:10:00|13615.3|13614.3|13596.9|13595.9|13632.3|13631.3|13591.3|13590.3|6258
1646669700000|2022-03-07 16:15:00|13596.8|13595.8|13631|13630|13644.7|13643.7|13594.3|13593.3|6451
1646670000000|2022-03-07 16:20:00|13631.4|13630.4|13626.4|13625.4|13642.8|13641.8|13613.7|13612.7|4911
1646670300000|2022-03-07 16:25:00|13625.7|13624.7|13616.2|13615.2|13635.4|13634.4|13612.8|13611.8|3865
1646670600000|2022-03-07 16:30:00|13616|13615|13588.3|13587.3|13621.8|13620.8|13583|13582|5548
1646670900000|2022-03-07 16:35:00|13588.5|13587.5|13571.5|13570.5|13592.4|13591.4|13570.7|13569.7|4358
1646671200000|2022-03-07 16:40:00|13571.7|13570.7|13583.3|13582.3|13587.9|13586.9|13551.9|13550.9|5207
1646671500000|2022-03-07 16:45:00|13583.7|13582.7|13614|13613|13634.7|13633.7|13576.2|13575.2|5511
1646671800000|2022-03-07 16:50:00|13614.3|13613.3|13600.3|13599.3|13627.9|13626.9|13599.4|13598.4|4274
1646672100000|2022-03-07 16:55:00|13600.4|13599.4|13559.3|13558.3|13601.4|13600.4|13553.4|13552.4|4969
1646672400000|2022-03-07 17:00:00|13558.9|13557.9|13535.2|13534.2|13564.2|13563.2|13524.8|13523.8|7132
1646672700000|2022-03-07 17:05:00|13535|13534|13544.8|13543.8|13552|13551|13529|13528|4092
1646673000000|2022-03-07 17:10:00|13545.4|13544.4|13550.9|13549.9|13564.2|13563.2|13538.4|13537.4|3660
1646673300000|2022-03-07 17:15:00|13551|13550|13533.9|13532.9|13575.3|13574.3|13515.2|13514.2|5011
1646673600000|2022-03-07 17:20:00|13532.4|13531.4|13516.8|13515.8|13544.7|13543.7|13507.9|13506.9|5140
1646673900000|2022-03-07 17:25:00|13515.8|13514.8|13526.2|13525.2|13531.3|13530.3|13507.3|13506.3|4443
1646674200000|2022-03-07 17:30:00|13524.5|13523.5|13517.8|13516.8|13528.7|13527.7|13505.8|13504.8|4897
1646674500000|2022-03-07 17:35:00|13517.7|13516.7|13516.9|13515.9|13537.8|13536.8|13497.8|13496.8|5683
1646674800000|2022-03-07 17:40:00|13516.8|13515.8|13526|13525|13547|13546|13516|13515|4014
1646675100000|2022-03-07 17:45:00|13525.9|13524.9|13555.5|13554.5|13564.4|13563.4|13525.3|13524.3|4296
1646675400000|2022-03-07 17:50:00|13555.4|13554.4|13539.1|13538.1|13590.5|13589.5|13532.8|13531.8|7619
1646675700000|2022-03-07 17:55:00|13539|13538|13521.5|13520.5|13547|13546|13515.6|13514.6|4421
1646676000000|2022-03-07 18:00:00|13520.3|13519.3|13544.3|13543.3|13564.8|13563.8|13516.4|13515.4|4640
1646676300000|2022-03-07 18:05:00|13541.6|13540.6|13529.6|13528.6|13560.9|13559.9|13527.5|13526.5|3999
1646676600000|2022-03-07 18:10:00|13530|13529|13502.3|13501.3|13536.6|13535.6|13493.9|13492.9|6811
1646676900000|2022-03-07 18:15:00|13501.6|13500.6|13481|13480|13504.8|13503.8|13478.6|13477.6|5469
1646677200000|2022-03-07 18:20:00|13480.9|13479.9|13476.9|13475.9|13492.4|13491.4|13467|13466|6523
1646677500000|2022-03-07 18:25:00|13476.8|13475.8|13478.8|13477.8|13494.3|13493.3|13470.8|13469.8|4566
1646677800000|2022-03-07 18:30:00|13478.9|13477.9|13468.3|13467.3|13502|13501|13463.3|13462.3|4775
1646678100000|2022-03-07 18:35:00|13468.8|13467.8|13498.6|13497.6|13508.9|13507.9|13467.5|13466.5|4477
1646678400000|2022-03-07 18:40:00|13498.5|13497.5|13503.5|13502.5|13518.8|13517.8|13489.8|13488.8|5238
1646678700000|2022-03-07 18:45:00|13503.6|13502.6|13503.4|13502.4|13530|13529|13495.9|13494.9|3776
1646679000000|2022-03-07 18:50:00|13503.1|13502.1|13493|13492|13523.3|13522.3|13486.6|13485.6|3852
1646679300000|2022-03-07 18:55:00|13493.3|13492.3|13478.5|13477.5|13498.6|13497.6|13475.3|13474.3|3076
1646679600000|2022-03-07 19:00:00|13478.3|13477.3|13465.5|13464.5|13496.5|13495.5|13458.6|13457.6|3780
1646679900000|2022-03-07 19:05:00|13465.3|13464.3|13472.8|13471.8|13480.1|13479.1|13447.6|13446.6|4634
1646680200000|2022-03-07 19:10:00|13472.5|13471.5|13496.3|13495.3|13508|13507|13471.3|13470.3|3404
1646680500000|2022-03-07 19:15:00|13496|13495|13521.4|13520.4|13523.5|13522.5|13485.3|13484.3|3678
1646680800000|2022-03-07 19:20:00|13520.5|13519.5|13484.5|13483.5|13524.5|13523.5|13477.6|13476.6|3528
1646681100000|2022-03-07 19:25:00|13484.3|13483.3|13484.5|13483.5|13501.3|13500.3|13478.8|13477.8|2790
1646681400000|2022-03-07 19:30:00|13484.4|13483.4|13466.8|13465.8|13491|13490|13459.9|13458.9|3548
1646681700000|2022-03-07 19:35:00|13466.5|13465.5|13472.3|13471.3|13475.3|13474.3|13457.8|13456.8|2165
1646682000000|2022-03-07 19:40:00|13472.8|13471.8|13435.1|13434.1|13477.3|13476.3|13430|13429|5048
1646682300000|2022-03-07 19:45:00|13435.3|13434.3|13444.4|13443.4|13446.1|13445.1|13427|13426|3562
1646682600000|2022-03-07 19:50:00|13443.9|13442.9|13415.5|13414.5|13446.5|13445.5|13412.9|13411.9|3626
1646682900000|2022-03-07 19:55:00|13416.4|13415.4|13421.5|13420.5|13441|13440|13410.1|13409.1|4694
1646683200000|2022-03-07 20:00:00|13421.8|13420.8|13415.3|13414.3|13434.8|13433.8|13406|13405|4076
1646683500000|2022-03-07 20:05:00|13415.1|13414.1|13403.9|13402.9|13415.6|13414.6|13392.8|13391.8|5678
1646683800000|2022-03-07 20:10:00|13404.5|13403.5|13378.9|13377.9|13413.3|13412.3|13375.1|13374.1|5815
1646684100000|2022-03-07 20:15:00|13378.8|13377.8|13385|13384|13394|13393|13366.1|13365.1|5166
1646684400000|2022-03-07 20:20:00|13385.1|13384.1|13392.8|13391.8|13407|13406|13381.1|13380.1|4185
1646684700000|2022-03-07 20:25:00|13392.9|13391.9|13416.8|13415.8|13425.5|13424.5|13390.4|13389.4|5847
1646685000000|2022-03-07 20:30:00|13416|13415|13385.3|13384.3|13416|13415|13377.4|13376.4|4611
1646685300000|2022-03-07 20:35:00|13385.4|13384.4|13369.1|13368.1|13389.5|13388.5|13364.9|13363.9|4311
1646685600000|2022-03-07 20:40:00|13369|13368|13397.3|13396.3|13406.5|13405.5|13366.1|13365.1|5614
1646685900000|2022-03-07 20:45:00|13397|13396|13361.6|13360.6|13397|13396|13356.9|13355.9|5471
1646686200000|2022-03-07 20:50:00|13361.5|13360.5|13331.6|13330.6|13376.6|13375.6|13327.1|13326.1|10204
1646686500000|2022-03-07 20:55:00|13331.5|13330.5|13322.8|13321.8|13363|13362|13315.9|13314.9|18685
1646686800000|2022-03-07 21:00:00|13322.7|13321.7|13296.7|13294.7|13331.7|13329.7|13292.7|13290.7|8826
1646687100000|2022-03-07 21:05:00|13297.8|13295.8|13281.2|13279.2|13298.2|13296.2|13272.6|13270.6|4133
1646687400000|2022-03-07 21:10:00|13281.1|13279.1|13293.8|13291.8|13294.8|13292.8|13279.2|13277.2|3131
1646687700000|2022-03-07 21:15:00|13294.1|13292.1|13295.8|13293.8|13312.6|13310.6|13291.8|13289.8|1835
1646688000000|2022-03-07 21:20:00|13296|13294|13283.7|13281.7|13297|13295|13281.8|13279.8|721
1646688300000|2022-03-07 21:25:00|13284|13282|13270.3|13268.3|13288|13286|13270|13268|781
1646688600000|2022-03-07 21:30:00|13270.2|13268.2|13287.2|13285.2|13287.2|13285.2|13267.7|13265.7|1013
1646688900000|2022-03-07 21:35:00|13287|13285|13276.6|13274.6|13293.8|13291.8|13272.8|13270.8|615
1646689200000|2022-03-07 21:40:00|13276.5|13274.5|13287.6|13285.6|13289.2|13287.2|13276.2|13274.2|469
1646689500000|2022-03-07 21:45:00|13287.7|13285.7|13291.5|13289.5|13298.2|13296.2|13282.8|13280.8|636
1646689800000|2022-03-07 21:50:00|13291.6|13289.6|13280.3|13278.3|13292.1|13290.1|13277.3|13275.3|486
1646690100000|2022-03-07 21:55:00|13280.5|13278.5|13275.5|13270.5|13283.5|13281.5|13272.3|13270.3|561
1646690400000|2022-03-07 22:00:00|13276.8|13271.8|13277.6|13272.6|13281.4|13276.4|13276.1|13271.1|0
1646690700000|2022-03-07 22:05:00|13277.5|13272.5|13275.2|13270.2|13277.5|13272.5|13272.4|13267.4|0
1646691000000|2022-03-07 22:10:00|13275.4|13270.4|13277.4|13272.4|13278.1|13273.1|13275.1|13270.1|0
1646691300000|2022-03-07 22:15:00|13277.5|13272.5|13277.5|13272.5|13277.7|13272.7|13275.8|13270.8|0
1646691600000|2022-03-07 22:20:00|13277.6|13272.6|13275.7|13270.7|13277.9|13272.9|13274.2|13269.2|0
1646691900000|2022-03-07 22:25:00|13275.6|13270.6|13276.6|13271.6|13277.2|13272.2|13274.9|13269.9|0
1646692200000|2022-03-07 22:30:00|13276.7|13271.7|13278.3|13273.3|13278.4|13273.4|13276.6|13271.6|0
1646692500000|2022-03-07 22:35:00|13278.1|13273.1|13278.5|13273.5|13278.5|13273.5|13277.5|13272.5|0
1646692800000|2022-03-07 22:40:00|13278.4|13273.4|13278.4|13273.4|13278.9|13273.9|13277.7|13272.7|0
1646693100000|2022-03-07 22:45:00|13279|13274|13276.7|13271.7|13279.2|13274.2|13276.3|13271.3|0
1646693400000|2022-03-07 22:50:00|13276.3|13271.3|13274.2|13269.2|13276.3|13271.3|13273.9|13268.9|0
1646693700000|2022-03-07 22:55:00|13273.9|13268.9|13275.4|13270.4|13275.4|13270.4|13272.8|13267.8|0
1646694000000|2022-03-07 23:00:00|13274.3|13272.3|13276.3|13274.3|13291.7|13289.7|13256.8|13254.8|1493
1646694300000|2022-03-07 23:05:00|13276.2|13274.2|13274.8|13272.8|13279|13277|13265.7|13263.7|662
1646694600000|2022-03-07 23:10:00|13276.3|13274.3|13277.8|13275.8|13279.6|13277.6|13269.1|13267.1|380
1646694900000|2022-03-07 23:15:00|13278|13276|13280.5|13278.5|13281.8|13279.8|13274.7|13272.7|319
1646695200000|2022-03-07 23:20:00|13280.6|13278.6|13286.8|13284.8|13291.8|13289.8|13279.7|13277.7|605
1646695500000|2022-03-07 23:25:00|13287|13285|13282.3|13280.3|13290.1|13288.1|13281.2|13279.2|314
1646695800000|2022-03-07 23:30:00|13281.3|13279.3|13264.5|13262.5|13282.5|13280.5|13257.1|13255.1|948
1646696100000|2022-03-07 23:35:00|13265.1|13263.1|13272|13270|13275.2|13273.2|13264.5|13262.5|274
1646696400000|2022-03-07 23:40:00|13271.8|13269.8|13278.1|13276.1|13278.6|13276.6|13269.1|13267.1|317
1646696700000|2022-03-07 23:45:00|13278.2|13276.2|13270.1|13268.1|13281.6|13279.6|13266.1|13264.1|359
1646697000000|2022-03-07 23:50:00|13270.2|13268.2|13276.5|13274.5|13280.1|13278.1|13269.6|13267.6|242
1646697300000|2022-03-07 23:55:00|13276.6|13274.6|13272.1|13270.1|13280.6|13278.6|13271|13269|367
1646697600000|2022-03-08 00:00:00|13272.2|13270.2|13273.3|13271.3|13282.7|13280.7|13266.8|13264.8|630
1646697900000|2022-03-08 00:05:00|13273.2|13271.2|13283.1|13281.1|13283.7|13281.7|13268.7|13266.7|324
1646698200000|2022-03-08 00:10:00|13283|13281|13276.7|13274.7|13283|13281|13271.2|13269.2|324
1646698500000|2022-03-08 00:15:00|13276.8|13274.8|13299|13297|13304.1|13302.1|13275.1|13273.1|920
1646698800000|2022-03-08 00:20:00|13299.1|13297.1|13308.2|13306.2|13314.3|13312.3|13292.6|13290.6|865
1646699100000|2022-03-08 00:25:00|13308.3|13306.3|13303.8|13301.8|13311.2|13309.2|13301|13299|453
1646699400000|2022-03-08 00:30:00|13303.7|13301.7|13290.5|13288.5|13307.7|13305.7|13288.5|13286.5|844
1646699700000|2022-03-08 00:35:00|13290.3|13288.3|13300.3|13298.3|13300.6|13298.6|13283.1|13281.1|1137
1646700000000|2022-03-08 00:40:00|13300.5|13298.5|13289.1|13287.1|13301.1|13299.1|13284.7|13282.7|426
1646700300000|2022-03-08 00:45:00|13289.2|13287.2|13283.8|13281.8|13298.7|13296.7|13278.2|13276.2|593
1646700600000|2022-03-08 00:50:00|13283.2|13281.2|13289.8|13287.8|13291.8|13289.8|13279.8|13277.8|348
1646700900000|2022-03-08 00:55:00|13289.7|13287.7|13292.7|13290.7|13296.6|13294.6|13286.1|13284.1|358
1646701200000|2022-03-08 01:00:00|13292.6|13290.6|13306.6|13304.6|13328.3|13326.3|13292.3|13290.3|1472
1646701500000|2022-03-08 01:05:00|13306.7|13304.7|13340.1|13338.1|13341.8|13339.8|13294.1|13292.1|1179
1646701800000|2022-03-08 01:10:00|13340|13338|13361.2|13359.2|13375.6|13373.6|13338.2|13336.2|1956
1646702100000|2022-03-08 01:15:00|13362.5|13360.5|13371.5|13369.5|13382.2|13380.2|13359.5|13357.5|1371
1646702400000|2022-03-08 01:20:00|13371.1|13369.1|13364.8|13362.8|13371.1|13369.1|13347.2|13345.2|1141
1646702700000|2022-03-08 01:25:00|13364.6|13362.6|13350.6|13348.6|13373.6|13371.6|13349.1|13347.1|457
1646703000000|2022-03-08 01:30:00|13350.7|13348.7|13372.8|13370.8|13378.2|13376.2|13350.7|13348.7|853
1646703300000|2022-03-08 01:35:00|13372.7|13370.7|13336.8|13334.8|13372.7|13370.7|13336|13334|856
1646703600000|2022-03-08 01:40:00|13337|13335|13362.5|13360.5|13364.1|13362.1|13335.5|13333.5|745
1646703900000|2022-03-08 01:45:00|13362.8|13360.8|13359.1|13357.1|13365.3|13363.3|13349.7|13347.7|409
1646704200000|2022-03-08 01:50:00|13358.8|13356.8|13350.3|13348.3|13364|13362|13343.8|13341.8|465
1646704500000|2022-03-08 01:55:00|13350.5|13348.5|13351.5|13349.5|13357.3|13355.3|13346.7|13344.7|333
1646704800000|2022-03-08 02:00:00|13351.6|13349.6|13350.5|13348.5|13357.5|13355.5|13341.6|13339.6|417
1646705100000|2022-03-08 02:05:00|13351|13349|13339|13337|13361.1|13359.1|13334.7|13332.7|555
1646705400000|2022-03-08 02:10:00|13338.8|13336.8|13343.8|13341.8|13349.5|13347.5|13338.5|13336.5|446
1646705700000|2022-03-08 02:15:00|13344.6|13342.6|13351.3|13349.3|13355.1|13353.1|13339.7|13337.7|506
1646706000000|2022-03-08 02:20:00|13351.5|13349.5|13348.3|13346.3|13351.8|13349.8|13343.5|13341.5|235
1646706300000|2022-03-08 02:25:00|13348.1|13346.1|13341.1|13339.1|13348.1|13346.1|13335.6|13333.6|348
1646706600000|2022-03-08 02:30:00|13341|13339|13352.6|13350.6|13355.8|13353.8|13339.7|13337.7|664
1646706900000|2022-03-08 02:35:00|13352.5|13350.5|13348.6|13346.6|13357.6|13355.6|13348.1|13346.1|315
1646707200000|2022-03-08 02:40:00|13348.7|13346.7|13347.1|13345.1|13354.8|13352.8|13338.1|13336.1|401
1646707500000|2022-03-08 02:45:00|13347.2|13345.2|13336.5|13334.5|13348.3|13346.3|13336.2|13334.2|742
1646707800000|2022-03-08 02:50:00|13336.6|13334.6|13322.3|13320.3|13337.6|13335.6|13321.3|13319.3|915
1646708100000|2022-03-08 02:55:00|13322.7|13320.7|13310.6|13308.6|13328.2|13326.2|13307.5|13305.5|750
1646708400000|2022-03-08 03:00:00|13310.5|13308.5|13317|13315|13317.5|13315.5|13302.8|13300.8|1001
1646708700000|2022-03-08 03:05:00|13316.8|13314.8|13319.3|13317.3|13322.8|13320.8|13308.5|13306.5|375
1646709000000|2022-03-08 03:10:00|13319.1|13317.1|13297.5|13295.5|13321.3|13319.3|13294.8|13292.8|440
1646709300000|2022-03-08 03:15:00|13297.3|13295.3|13296.6|13294.6|13307|13305|13289.8|13287.8|429
1646709600000|2022-03-08 03:20:00|13296.5|13294.5|13307|13305|13307.5|13305.5|13295.1|13293.1|254
1646709900000|2022-03-08 03:25:00|13307.2|13305.2|13310.2|13308.2|13317.1|13315.1|13307.2|13305.2|416
1646710200000|2022-03-08 03:30:00|13309.7|13307.7|13312.3|13310.3|13316.2|13314.2|13306.5|13304.5|636
1646710500000|2022-03-08 03:35:00|13312.2|13310.2|13310.3|13308.3|13320.7|13318.7|13309.1|13307.1|237
1646710800000|2022-03-08 03:40:00|13310.2|13308.2|13300.1|13298.1|13311.7|13309.7|13299.2|13297.2|279
1646711100000|2022-03-08 03:45:00|13300|13298|13301.6|13299.6|13306.5|13304.5|13294.5|13292.5|316
1646711400000|2022-03-08 03:50:00|13301.7|13299.7|13305.7|13303.7|13311.6|13309.6|13301.3|13299.3|176
1646711700000|2022-03-08 03:55:00|13306.3|13304.3|13308.3|13306.3|13310|13308|13299.8|13297.8|215
1646712000000|2022-03-08 04:00:00|13309|13307|13310.1|13308.1|13312.5|13310.5|13304.6|13302.6|285
1646712300000|2022-03-08 04:05:00|13310|13308|13311.2|13309.2|13313.2|13311.2|13305.2|13303.2|129
1646712600000|2022-03-08 04:10:00|13310.5|13308.5|13303.5|13301.5|13310.7|13308.7|13296.5|13294.5|557
1646712900000|2022-03-08 04:15:00|13303.6|13301.6|13300.5|13298.5|13308.2|13306.2|13296.2|13294.2|390
1646713200000|2022-03-08 04:20:00|13300.6|13298.6|13292.3|13290.3|13306.5|13304.5|13285.1|13283.1|709
1646713500000|2022-03-08 04:25:00|13290.2|13288.2|13287.3|13285.3|13294.8|13292.8|13287.3|13285.3|306
1646713800000|2022-03-08 04:30:00|13287.2|13285.2|13288.5|13286.5|13291.8|13289.8|13285.1|13283.1|269
1646714100000|2022-03-08 04:35:00|13288.3|13286.3|13281.2|13279.2|13291.8|13289.8|13275|13273|411
1646714400000|2022-03-08 04:40:00|13281.1|13279.1|13281.2|13279.2|13288.3|13286.3|13274.6|13272.6|324
1646714700000|2022-03-08 04:45:00|13278|13276|13276.2|13274.2|13279|13277|13268.8|13266.8|593
1646715000000|2022-03-08 04:50:00|13276.1|13274.1|13279.8|13277.8|13281.3|13279.3|13272.8|13270.8|220
1646715300000|2022-03-08 04:55:00|13279.3|13277.3|13277.5|13275.5|13287.2|13285.2|13271.3|13269.3|551
1646715600000|2022-03-08 05:00:00|13277.7|13275.7|13283.5|13281.5|13284.7|13282.7|13269|13267|372
1646715900000|2022-03-08 05:05:00|13284.2|13282.2|13269.3|13267.3|13298.7|13296.7|13264.7|13262.7|862
1646716200000|2022-03-08 05:10:00|13269.2|13267.2|13276.5|13274.5|13277.1|13275.1|13263.2|13261.2|625
1646716500000|2022-03-08 05:15:00|13276.3|13274.3|13277|13275|13280.6|13278.6|13271|13269|199
1646716800000|2022-03-08 05:20:00|13276.8|13274.8|13269|13267|13277.3|13275.3|13265.3|13263.3|276
1646717100000|2022-03-08 05:25:00|13268.8|13266.8|13232.6|13230.6|13276.2|13274.2|13231.2|13229.2|1196
1646717400000|2022-03-08 05:30:00|13232.7|13230.7|13241.2|13239.2|13249.6|13247.6|13232.2|13230.2|1027
1646717700000|2022-03-08 05:35:00|13241.7|13239.7|13238|13236|13246.1|13244.1|13228.5|13226.5|659
1646718000000|2022-03-08 05:40:00|13238.1|13236.1|13211.3|13209.3|13240.6|13238.6|13208.2|13206.2|1229
1646718300000|2022-03-08 05:45:00|13211.2|13209.2|13214.6|13212.6|13216.7|13214.7|13204.7|13202.7|614
1646718600000|2022-03-08 05:50:00|13214.7|13212.7|13214.1|13212.1|13216.3|13214.3|13208.2|13206.2|300
1646718900000|2022-03-08 05:55:00|13213.8|13211.8|13206.7|13204.7|13218.3|13216.3|13205.7|13203.7|361
1646719200000|2022-03-08 06:00:00|13206.8|13204.8|13224.7|13222.7|13226.3|13224.3|13206.2|13204.2|701
1646719500000|2022-03-08 06:05:00|13225|13223|13217|13215|13229.1|13227.1|13214.8|13212.8|681
1646719800000|2022-03-08 06:10:00|13216.8|13214.8|13195.3|13193.3|13217.8|13215.8|13187.7|13185.7|890
1646720100000|2022-03-08 06:15:00|13195.2|13193.2|13180.2|13178.2|13199.1|13197.1|13178.7|13176.7|736
1646720400000|2022-03-08 06:20:00|13180.1|13178.1|13117|13115|13187|13185|13107|13105|2442
1646720700000|2022-03-08 06:25:00|13115.1|13113.1|13133|13131|13165.3|13163.3|13109.7|13107.7|1431
1646721000000|2022-03-08 06:30:00|13133.8|13131.8|13117.1|13115.1|13139.3|13137.3|13109.8|13107.8|1243
1646721300000|2022-03-08 06:35:00|13117.2|13115.2|13126.7|13124.7|13129.3|13127.3|13111.2|13109.2|813
1646721600000|2022-03-08 06:40:00|13126.8|13124.8|13135.5|13133.5|13137.3|13135.3|13119.7|13117.7|593
1646721900000|2022-03-08 06:45:00|13135.6|13133.6|13138.8|13136.8|13140.7|13138.7|13124.3|13122.3|709
1646722200000|2022-03-08 06:50:00|13139|13137|13151.8|13149.8|13155.7|13153.7|13135.5|13133.5|691
1646722500000|2022-03-08 06:55:00|13151.7|13149.7|13157.7|13155.7|13171.2|13169.2|13150.8|13148.8|836
1646722800000|2022-03-08 07:00:00|13157.8|13155.8|13141.8|13139.8|13160.8|13158.8|13136.7|13134.7|1050
1646723100000|2022-03-08 07:05:00|13142|13140|13142|13140|13154.8|13152.8|13133.5|13131.5|561
1646723400000|2022-03-08 07:10:00|13141.8|13139.8|13121.8|13119.8|13144.3|13142.3|13118.3|13116.3|925
1646723700000|2022-03-08 07:15:00|13120.6|13118.6|13148.3|13146.3|13148.7|13146.7|13113.3|13111.3|1239
1646724000000|2022-03-08 07:20:00|13147.6|13145.6|13159.1|13157.1|13161.2|13159.2|13145.1|13143.1|850
1646724300000|2022-03-08 07:25:00|13158.1|13156.1|13190.7|13188.7|13196.1|13194.1|13156.5|13154.5|1300
1646724600000|2022-03-08 07:30:00|13190.6|13188.6|13180.7|13178.7|13194.1|13192.1|13175.8|13173.8|1683
1646724900000|2022-03-08 07:35:00|13179|13177|13185.8|13183.8|13189.7|13187.7|13175.8|13173.8|1051
1646725200000|2022-03-08 07:40:00|13186|13184|13219.7|13217.7|13219.7|13217.7|13182.1|13180.1|1775
1646725500000|2022-03-08 07:45:00|13220.3|13218.3|13196.3|13194.3|13220.7|13218.7|13192.1|13190.1|1388
1646725800000|2022-03-08 07:50:00|13196.2|13194.2|13176.5|13174.5|13200.1|13198.1|13168.1|13166.1|1513
1646726100000|2022-03-08 07:55:00|13176.6|13174.6|13162.2|13160.2|13176.7|13174.7|13155|13153|1492
1646726400000|2022-03-08 08:00:00|13162.7|13160.7|13214.5|13212.5|13217|13215|13161.1|13159.1|2982
1646726700000|2022-03-08 08:05:00|13214.2|13212.2|13227.3|13225.3|13234|13232|13207|13205|2260
1646727000000|2022-03-08 08:10:00|13226.3|13224.3|13283.5|13281.5|13285.7|13283.7|13222.1|13220.1|3024
1646727300000|2022-03-08 08:15:00|13283.1|13281.1|13296.8|13294.8|13296.8|13294.8|13258.6|13256.6|2399
1646727600000|2022-03-08 08:20:00|13297.1|13295.1|13326.6|13324.6|13335.8|13333.8|13291|13289|2787
1646727900000|2022-03-08 08:25:00|13327|13325|13359.6|13357.6|13360.2|13358.2|13306.8|13304.8|2454
1646728200000|2022-03-08 08:30:00|13359.7|13357.7|13348.3|13346.3|13364.5|13362.5|13344.8|13342.8|2551
1646728500000|2022-03-08 08:35:00|13348.2|13346.2|13354|13352|13372.1|13370.1|13345|13343|2099
1646728800000|2022-03-08 08:40:00|13354.3|13352.3|13332.5|13330.5|13375.1|13373.1|13331.3|13329.3|2378
1646729100000|2022-03-08 08:45:00|13332.6|13330.6|13341.1|13339.1|13357.8|13355.8|13321.5|13319.5|1937
1646729400000|2022-03-08 08:50:00|13340.5|13338.5|13314.5|13312.5|13344.1|13342.1|13293.7|13291.7|2823
1646729700000|2022-03-08 08:55:00|13314.6|13312.6|13315.8|13313.8|13323.7|13321.7|13297.2|13295.2|1773
1646730000000|2022-03-08 09:00:00|13315.6|13313.6|13352.3|13350.3|13363.5|13361.5|13311.8|13309.8|2227
1646730300000|2022-03-08 09:05:00|13352.5|13350.5|13340.3|13338.3|13357.7|13355.7|13329|13327|2001
1646730600000|2022-03-08 09:10:00|13339.8|13337.8|13355.6|13353.6|13368.2|13366.2|13339.7|13337.7|2000
1646730900000|2022-03-08 09:15:00|13356.7|13354.7|13369.2|13367.2|13381.1|13379.1|13355.5|13353.5|1611
1646731200000|2022-03-08 09:20:00|13369.3|13367.3|13359|13357|13373|13371|13342.5|13340.5|1396
1646731500000|2022-03-08 09:25:00|13359.1|13357.1|13346.7|13344.7|13363.3|13361.3|13345.1|13343.1|876
1646731800000|2022-03-08 09:30:00|13346.8|13344.8|13362|13360|13372.5|13370.5|13335.7|13333.7|1463
1646732100000|2022-03-08 09:35:00|13362.2|13360.2|13356.1|13354.1|13362.2|13360.2|13338.8|13336.8|1133
1646732400000|2022-03-08 09:40:00|13355.8|13353.8|13352.6|13350.6|13359.8|13357.8|13341|13339|1414
1646732700000|2022-03-08 09:45:00|13353.1|13351.1|13335.8|13333.8|13354.3|13352.3|13328.2|13326.2|840
1646733000000|2022-03-08 09:50:00|13335.7|13333.7|13354.2|13352.2|13355.6|13353.6|13332.1|13330.1|891
1646733300000|2022-03-08 09:55:00|13354.6|13352.6|13354.2|13352.2|13368.2|13366.2|13340.1|13338.1|1626
1646733600000|2022-03-08 10:00:00|13353.5|13351.5|13336.2|13334.2|13361.8|13359.8|13333.5|13331.5|1035
1646733900000|2022-03-08 10:05:00|13336.3|13334.3|13328.6|13326.6|13346.6|13344.6|13324.5|13322.5|892
1646734200000|2022-03-08 10:10:00|13328.7|13326.7|13339.8|13337.8|13344.7|13342.7|13326.5|13324.5|591
1646734500000|2022-03-08 10:15:00|13339.3|13337.3|13292.7|13290.7|13339.8|13337.8|13286.7|13284.7|1559
1646734800000|2022-03-08 10:20:00|13292.2|13290.2|13301.8|13299.8|13304.7|13302.7|13288.5|13286.5|936
1646735100000|2022-03-08 10:25:00|13301.7|13299.7|13341.6|13339.6|13346.6|13344.6|13300.2|13298.2|1220
1646735400000|2022-03-08 10:30:00|13341.5|13339.5|13327.7|13325.7|13341.7|13339.7|13323.2|13321.2|682
1646735700000|2022-03-08 10:35:00|13327.6|13325.6|13317|13315|13340|13338|13316.5|13314.5|726
1646736000000|2022-03-08 10:40:00|13317.2|13315.2|13330|13328|13337.3|13335.3|13300|13298|978
1646736300000|2022-03-08 10:45:00|13330.8|13328.8|13347.7|13345.7|13353|13351|13323.7|13321.7|1087
1646736600000|2022-03-08 10:50:00|13347.6|13345.6|13347.6|13345.6|13361.1|13359.1|13340.5|13338.5|840
1646736900000|2022-03-08 10:55:00|13348.1|13346.1|13347.6|13345.6|13362.2|13360.2|13345.2|13343.2|617
1646737200000|2022-03-08 11:00:00|13347.5|13345.5|13346.1|13344.1|13349.1|13347.1|13334.5|13332.5|656
1646737500000|2022-03-08 11:05:00|13346.6|13344.6|13330.7|13328.7|13348.3|13346.3|13319.6|13317.6|824
1646737800000|2022-03-08 11:10:00|13330.8|13328.8|13336.1|13334.1|13343.5|13341.5|13325.1|13323.1|659
1646738100000|2022-03-08 11:15:00|13336.2|13334.2|13306|13304|13337.3|13335.3|13304|13302|1011
1646738400000|2022-03-08 11:20:00|13305.8|13303.8|13333.2|13331.2|13333.7|13331.7|13305.8|13303.8|1061
1646738700000|2022-03-08 11:25:00|13333|13331|13339.7|13337.7|13344.5|13342.5|13330.1|13328.1|734
1646739000000|2022-03-08 11:30:00|13339.1|13337.1|13342.3|13340.3|13344.8|13342.8|13327.5|13325.5|643
1646739300000|2022-03-08 11:35:00|13342.5|13340.5|13335.5|13333.5|13343.1|13341.1|13328|13326|559
1646739600000|2022-03-08 11:40:00|13335.3|13333.3|13334.6|13332.6|13338.6|13336.6|13315.6|13313.6|729
1646739900000|2022-03-08 11:45:00|13334.5|13332.5|13353|13351|13358.7|13356.7|13321.2|13319.2|913
1646740200000|2022-03-08 11:50:00|13352.8|13350.8|13340|13338|13357.8|13355.8|13335.5|13333.5|725
1646740500000|2022-03-08 11:55:00|13341|13339|13354|13352|13360.6|13358.6|13339.2|13337.2|916
1646740800000|2022-03-08 12:00:00|13353.7|13351.7|13372.7|13370.7|13373.7|13371.7|13344.3|13342.3|1402
1646741100000|2022-03-08 12:05:00|13372.3|13370.3|13381.1|13379.1|13383.2|13381.2|13368.5|13366.5|1771
1646741400000|2022-03-08 12:10:00|13381.2|13379.2|13417.6|13415.6|13418.5|13416.5|13381.2|13379.2|3536
1646741700000|2022-03-08 12:15:00|13417.5|13415.5|13398.8|13396.8|13424.3|13422.3|13395.5|13393.5|2053
1646742000000|2022-03-08 12:20:00|13398.7|13396.7|13393.3|13391.3|13400.1|13398.1|13386.2|13384.2|1236
1646742300000|2022-03-08 12:25:00|13394.3|13392.3|13371.6|13369.6|13409.8|13407.8|13368.3|13366.3|1751
1646742600000|2022-03-08 12:30:00|13371.5|13369.5|13377.7|13375.7|13380.6|13378.6|13355.5|13353.5|1340
1646742900000|2022-03-08 12:35:00|13377.6|13375.6|13366|13364|13380.6|13378.6|13362.6|13360.6|926
1646743200000|2022-03-08 12:40:00|13366.1|13364.1|13328.8|13326.8|13371.7|13369.7|13328.3|13326.3|1943
1646743500000|2022-03-08 12:45:00|13329|13327|13315.7|13313.7|13332.6|13330.6|13310.5|13308.5|1697
1646743800000|2022-03-08 12:50:00|13315.3|13313.3|13297.3|13295.3|13320|13318|13297|13295|1689
1646744100000|2022-03-08 12:55:00|13297.5|13295.5|13311|13309|13315.1|13313.1|13296|13294|998
1646744400000|2022-03-08 13:00:00|13311.2|13309.2|13313.6|13311.6|13315.7|13313.7|13287.6|13285.6|1672
1646744700000|2022-03-08 13:05:00|13313.7|13311.7|13314|13312|13324|13322|13303.6|13301.6|1569
1646745000000|2022-03-08 13:10:00|13313.8|13311.8|13243|13241|13321|13319|13233.1|13231.1|5071
1646745300000|2022-03-08 13:15:00|13243.1|13241.1|13252.5|13250.5|13261.8|13259.8|13235.6|13233.6|3206
1646745600000|2022-03-08 13:20:00|13252.6|13250.6|13246.7|13244.7|13257.8|13255.8|13237|13235|1643
1646745900000|2022-03-08 13:25:00|13246.8|13244.8|13268.5|13266.5|13270.7|13268.7|13240.1|13238.1|1442
1646746200000|2022-03-08 13:30:00|13269|13267|13264.2|13262.2|13271.3|13269.3|13249.8|13247.8|1568
1646746500000|2022-03-08 13:35:00|13263.2|13261.2|13297|13295|13297|13295|13258.8|13256.8|1895
1646746800000|2022-03-08 13:40:00|13296.8|13294.8|13291.2|13289.2|13314.6|13312.6|13285.5|13283.5|2292
1646747100000|2022-03-08 13:45:00|13291.3|13289.3|13303.2|13301.2|13310.6|13308.6|13287.3|13285.3|1548
1646747400000|2022-03-08 13:50:00|13302.8|13300.8|13303.5|13301.5|13319.5|13317.5|13289.8|13287.8|1630
1646747700000|2022-03-08 13:55:00|13303.6|13301.6|13293.7|13291.7|13315.2|13313.2|13288.8|13286.8|1479
1646748000000|2022-03-08 14:00:00|13294.1|13292.1|13300.5|13298.5|13310.5|13308.5|13276.5|13274.5|1964
1646748300000|2022-03-08 14:05:00|13301.3|13299.3|13277.7|13275.7|13309.5|13307.5|13274.1|13272.1|1696
1646748600000|2022-03-08 14:10:00|13277.8|13275.8|13278.3|13276.3|13297.1|13295.1|13273.1|13271.1|1714
1646748900000|2022-03-08 14:15:00|13278.5|13276.5|13296.8|13294.8|13304.8|13302.8|13278.5|13276.5|1550
1646749200000|2022-03-08 14:20:00|13296.7|13294.7|13323.2|13321.2|13326|13324|13293.6|13291.6|3170
1646749500000|2022-03-08 14:25:00|13323.1|13321.1|13289.2|13287.2|13323.1|13321.1|13278.8|13276.8|3029
1646749800000|2022-03-08 14:30:00|13288.7|13287.7|13243.8|13242.8|13315.8|13314.8|13237.5|13236.5|18645
1646750100000|2022-03-08 14:35:00|13241.5|13240.5|13250|13249|13355.7|13354.7|13236.5|13235.5|20435
1646750400000|2022-03-08 14:40:00|13246.5|13245.5|13348.3|13347.3|13375.1|13374.1|13224.7|13223.7|17812
1646750700000|2022-03-08 14:45:00|13348|13347|13303.6|13302.6|13373.6|13372.6|13296.1|13295.1|13629
1646751000000|2022-03-08 14:50:00|13304|13303|13254.6|13253.6|13322.3|13321.3|13242.3|13241.3|11190
1646751300000|2022-03-08 14:55:00|13255.1|13254.1|13254|13253|13268.1|13267.1|13229.8|13228.8|7411
1646751600000|2022-03-08 15:00:00|13254.1|13253.1|13185|13184|13254.1|13253.1|13176.8|13175.8|10220
1646751900000|2022-03-08 15:05:00|13185.2|13184.2|13157.2|13156.2|13188.3|13187.3|13139.5|13138.5|12790
1646752200000|2022-03-08 15:10:00|13157.6|13156.6|13176|13175|13198.9|13197.9|13147.9|13146.9|9289
1646752500000|2022-03-08 15:15:00|13175.5|13174.5|13274.4|13273.4|13283.9|13282.9|13173.1|13172.1|14917
1646752800000|2022-03-08 15:20:00|13274.9|13273.9|13222.3|13221.3|13289.4|13288.4|13220.4|13219.4|9210
1646753100000|2022-03-08 15:25:00|13222.8|13221.8|13185.6|13184.6|13222.8|13221.8|13184.9|13183.9|8768
1646753400000|2022-03-08 15:30:00|13184.5|13183.5|13137.1|13136.1|13227|13226|13127.6|13126.6|9440
1646753700000|2022-03-08 15:35:00|13136|13135|13153.4|13152.4|13174.4|13173.4|13126.6|13125.6|8052
1646754000000|2022-03-08 15:40:00|13153.1|13152.1|13185.5|13184.5|13191.8|13190.8|13142.9|13141.9|8097
1646754300000|2022-03-08 15:45:00|13185.8|13184.8|13222.1|13221.1|13227.8|13226.8|13166|13165|6703
1646754600000|2022-03-08 15:50:00|13221.1|13220.1|13286.3|13285.3|13299.9|13298.9|13174.4|13173.4|10517
1646754900000|2022-03-08 15:55:00|13286|13285|13316.1|13315.1|13327.1|13326.1|13270.4|13269.4|8928
1646755200000|2022-03-08 16:00:00|13318|13317|13335.5|13334.5|13345.1|13344.1|13284|13283|8827
1646755500000|2022-03-08 16:05:00|13335.6|13334.6|13261.9|13260.9|13336.1|13335.1|13248.9|13247.9|7266
1646755800000|2022-03-08 16:10:00|13262.4|13261.4|13264.1|13263.1|13283.9|13282.9|13234.9|13233.9|5193
1646756100000|2022-03-08 16:15:00|13264.8|13263.8|13260.5|13259.5|13272.6|13271.6|13225.4|13224.4|5451
1646756400000|2022-03-08 16:20:00|13261|13260|13211|13210|13270.6|13269.6|13204|13203|4888
1646756700000|2022-03-08 16:25:00|13210.8|13209.8|13199.4|13198.4|13221|13220|13178.1|13177.1|5688
1646757000000|2022-03-08 16:30:00|13198.9|13197.9|13154.6|13153.6|13209.1|13208.1|13122.4|13121.4|9551
1646757300000|2022-03-08 16:35:00|13154.1|13153.1|13147.1|13146.1|13172.3|13171.3|13136.3|13135.3|5473
1646757600000|2022-03-08 16:40:00|13147.3|13146.3|13152.5|13151.5|13182.4|13181.4|13128.4|13127.4|5627
1646757900000|2022-03-08 16:45:00|13153|13152|13222|13221|13237.6|13236.6|13150.4|13149.4|7464
1646758200000|2022-03-08 16:50:00|13222.3|13221.3|13239.1|13238.1|13247.4|13246.4|13214.1|13213.1|3560
1646758500000|2022-03-08 16:55:00|13239|13238|13226.6|13225.6|13263.9|13262.9|13208.9|13207.9|5329
1646758800000|2022-03-08 17:00:00|13226.8|13225.8|13303|13302|13320.4|13319.4|13215|13214|6891
1646759100000|2022-03-08 17:05:00|13303.1|13302.1|13351|13350|13367.9|13366.9|13303.1|13302.1|7497
1646759400000|2022-03-08 17:10:00|13350.8|13349.8|13460.6|13459.6|13461|13460|13349.3|13348.3|11733
1646759700000|2022-03-08 17:15:00|13460.1|13459.1|13537.6|13536.6|13549.9|13548.9|13440|13439|13808
1646760000000|2022-03-08 17:20:00|13537.3|13536.3|13480.1|13479.1|13554.9|13553.9|13471.3|13470.3|10735
1646760300000|2022-03-08 17:25:00|13479.8|13478.8|13516.6|13515.6|13525.5|13524.5|13438.5|13437.5|10450
1646760600000|2022-03-08 17:30:00|13516.3|13515.3|13562.8|13561.8|13562.9|13561.9|13474.3|13473.3|8719
1646760900000|2022-03-08 17:35:00|13562.6|13561.6|13592.3|13591.3|13593|13592|13523.1|13522.1|8168
1646761200000|2022-03-08 17:40:00|13592.8|13591.8|13592.6|13591.6|13597.9|13596.9|13545.8|13544.8|8297
1646761500000|2022-03-08 17:45:00|13592.5|13591.5|13598|13597|13621.3|13620.3|13568.8|13567.8|8790
1646761800000|2022-03-08 17:50:00|13598.3|13597.3|13609.5|13608.5|13609.8|13608.8|13535.8|13534.8|7416
1646762100000|2022-03-08 17:55:00|13609.8|13608.8|13592.5|13591.5|13610.4|13609.4|13572.5|13571.5|4134
1646762400000|2022-03-08 18:00:00|13593|13592|13648.4|13647.4|13651.4|13650.4|13593|13592|7131
1646762700000|2022-03-08 18:05:00|13648.6|13647.6|13654.9|13653.9|13665.9|13664.9|13627.6|13626.6|6007
1646763000000|2022-03-08 18:10:00|13655.4|13654.4|13621.3|13620.3|13664|13663|13619.3|13618.3|6247
1646763300000|2022-03-08 18:15:00|13621|13620|13637.3|13636.3|13650.4|13649.4|13608.3|13607.3|6450
1646763600000|2022-03-08 18:20:00|13637.5|13636.5|13563.4|13562.4|13639.6|13638.6|13563.1|13562.1|5727
1646763900000|2022-03-08 18:25:00|13563.5|13562.5|13524.5|13523.5|13568|13567|13511.4|13510.4|6296
1646764200000|2022-03-08 18:30:00|13525.8|13524.8|13477.8|13476.8|13525.8|13524.8|13448.5|13447.5|7883
1646764500000|2022-03-08 18:35:00|13477.9|13476.9|13472.1|13471.1|13492.1|13491.1|13456.8|13455.8|4934
1646764800000|2022-03-08 18:40:00|13471.8|13470.8|13471.5|13470.5|13476.6|13475.6|13426.6|13425.6|7097
1646765100000|2022-03-08 18:45:00|13471.8|13470.8|13437|13436|13489.9|13488.9|13422.4|13421.4|6900
1646765400000|2022-03-08 18:50:00|13436.9|13435.9|13387.8|13386.8|13442|13441|13386.9|13385.9|7667
1646765700000|2022-03-08 18:55:00|13387.3|13386.3|13355|13354|13396.3|13395.3|13353.3|13352.3|6634
1646766000000|2022-03-08 19:00:00|13355.1|13354.1|13325.9|13324.9|13363.6|13362.6|13291.4|13290.4|8994
1646766300000|2022-03-08 19:05:00|13325.6|13324.6|13360.5|13359.5|13385.1|13384.1|13314|13313|7815
1646766600000|2022-03-08 19:10:00|13360.6|13359.6|13350.9|13349.9|13368|13367|13309|13308|5369
1646766900000|2022-03-08 19:15:00|13351|13350|13360|13359|13380.3|13379.3|13327|13326|4018
1646767200000|2022-03-08 19:20:00|13360.1|13359.1|13375.3|13374.3|13386.9|13385.9|13311.1|13310.1|6298
1646767500000|2022-03-08 19:25:00|13375.4|13374.4|13418.1|13417.1|13430.3|13429.3|13358.4|13357.4|5949
1646767800000|2022-03-08 19:30:00|13418|13417|13375.8|13374.8|13440.6|13439.6|13362.4|13361.4|5015
1646768100000|2022-03-08 19:35:00|13376.4|13375.4|13423.3|13422.3|13439|13438|13373.5|13372.5|4559
1646768400000|2022-03-08 19:40:00|13423.1|13422.1|13425.6|13424.6|13435.4|13434.4|13384.4|13383.4|3659
1646768700000|2022-03-08 19:45:00|13425.5|13424.5|13464.6|13463.6|13476.9|13475.9|13425.3|13424.3|5961
1646769000000|2022-03-08 19:50:00|13464|13463|13421.4|13420.4|13476.9|13475.9|13416.3|13415.3|4773
1646769300000|2022-03-08 19:55:00|13421.5|13420.5|13420.8|13419.8|13449.4|13448.4|13394.8|13393.8|4491
1646769600000|2022-03-08 20:00:00|13421.1|13420.1|13499.9|13498.9|13510.6|13509.6|13411.5|13410.5|5949
1646769900000|2022-03-08 20:05:00|13499.5|13498.5|13477.5|13476.5|13505.4|13504.4|13468.3|13467.3|3999
1646770200000|2022-03-08 20:10:00|13477.9|13476.9|13456|13455|13489.1|13488.1|13417.3|13416.3|5213
1646770500000|2022-03-08 20:15:00|13456.1|13455.1|13435.5|13434.5|13473.1|13472.1|13423.1|13422.1|3493
1646770800000|2022-03-08 20:20:00|13435.8|13434.8|13423.5|13422.5|13443|13442|13391.4|13390.4|5048
1646771100000|2022-03-08 20:25:00|13424|13423|13349.9|13348.9|13425.6|13424.6|13343|13342|5463
1646771400000|2022-03-08 20:30:00|13349.8|13348.8|13301.8|13300.8|13356.5|13355.5|13286|13285|7651
1646771700000|2022-03-08 20:35:00|13301|13300|13343.1|13342.1|13346|13345|13293.8|13292.8|5829
1646772000000|2022-03-08 20:40:00|13343|13342|13294.1|13293.1|13360.8|13359.8|13290.9|13289.9|6146
1646772300000|2022-03-08 20:45:00|13294.5|13293.5|13286.4|13285.4|13328.6|13327.6|13277.4|13276.4|6020
1646772600000|2022-03-08 20:50:00|13286.6|13285.6|13304.6|13303.6|13354.8|13353.8|13281.5|13280.5|8400
1646772900000|2022-03-08 20:55:00|13304.8|13303.8|13255.6|13254.6|13306.3|13305.3|13252.6|13251.6|14125
1646773200000|2022-03-08 21:00:00|13254.9|13253.9|13222.7|13220.7|13261.9|13259.9|13207.4|13205.4|8211
1646773500000|2022-03-08 21:05:00|13222.9|13220.9|13213.4|13211.4|13229.4|13227.4|13207.9|13205.9|3396
1646773800000|2022-03-08 21:10:00|13213.5|13211.5|13219.2|13217.2|13234|13232|13213.4|13211.4|2818
1646774100000|2022-03-08 21:15:00|13218.6|13216.6|13200|13198|13221.2|13219.2|13199|13197|966
1646774400000|2022-03-08 21:20:00|13199.9|13197.9|13197.6|13195.6|13203.5|13201.5|13194.1|13192.1|442
1646774700000|2022-03-08 21:25:00|13198|13196|13203.9|13201.9|13204.4|13202.4|13193.1|13191.1|529
1646775000000|2022-03-08 21:30:00|13204|13202|13196.5|13194.5|13207.6|13205.6|13194.9|13192.9|314
1646775300000|2022-03-08 21:35:00|13196.9|13194.9|13189.4|13187.4|13200|13198|13188.9|13186.9|321
1646775600000|2022-03-08 21:40:00|13190|13188|13187.2|13185.2|13192.2|13190.2|13184.9|13182.9|323
1646775900000|2022-03-08 21:45:00|13188.5|13186.5|13195.6|13193.6|13197.2|13195.2|13184.7|13182.7|419
1646776200000|2022-03-08 21:50:00|13196.2|13194.2|13196.9|13194.9|13207.4|13205.4|13194.1|13192.1|637
1646776500000|2022-03-08 21:55:00|13197.9|13195.9|13201.1|13196.1|13204.1|13202.1|13189.7|13187.7|430
1646776800000|2022-03-08 22:00:00|13200.9|13195.9|13201.9|13196.9|13202.7|13197.7|13200.2|13195.2|0
1646777100000|2022-03-08 22:05:00|13202|13197|13198.2|13193.2|13202|13197|13195.8|13190.8|0
1646777400000|2022-03-08 22:10:00|13198.3|13193.3|13201|13196|13203.2|13198.2|13198.3|13193.3|0
1646777700000|2022-03-08 22:15:00|13201.1|13196.1|13201.1|13196.1|13202|13197|13201|13196|0
1646778000000|2022-03-08 22:20:00|13200.8|13195.8|13201.6|13196.6|13201.7|13196.7|13200.8|13195.8|0
1646778300000|2022-03-08 22:25:00|13201.5|13196.5|13198.3|13193.3|13201.5|13196.5|13197.7|13192.7|0
1646778600000|2022-03-08 22:30:00|13198.4|13193.4|13198.1|13193.1|13198.9|13193.9|13197.6|13192.6|0
1646778900000|2022-03-08 22:35:00|13197.9|13192.9|13196|13191|13197.9|13192.9|13195.9|13190.9|0
1646779200000|2022-03-08 22:40:00|13195.7|13190.7|13195.6|13190.6|13196|13191|13195.5|13190.5|0
1646779500000|2022-03-08 22:45:00|13195.8|13190.8|13197.3|13192.3|13197.3|13192.3|13195.7|13190.7|0
1646779800000|2022-03-08 22:50:00|13196.9|13191.9|13198.5|13193.5|13198.7|13193.7|13196.9|13191.9|0
1646780100000|2022-03-08 22:55:00|13198.4|13193.4|13201.4|13196.4|13202.3|13197.3|13198.4|13193.4|0
1646780400000|2022-03-08 23:00:00|13201.2|13196.2|13218.5|13216.5|13224.2|13222.2|13194.6|13192.6|1053
1646780700000|2022-03-08 23:05:00|13218.4|13216.4|13216.2|13214.2|13222.6|13220.6|13215.1|13213.1|248
1646781000000|2022-03-08 23:10:00|13216.4|13214.4|13222.5|13220.5|13223.9|13221.9|13208.4|13206.4|242
1646781300000|2022-03-08 23:15:00|13222.4|13220.4|13217.5|13215.5|13223|13221|13211.5|13209.5|241
1646781600000|2022-03-08 23:20:00|13216.6|13214.6|13216.7|13214.7|13221.7|13219.7|13212.7|13210.7|165
1646781900000|2022-03-08 23:25:00|13216.9|13214.9|13224.7|13222.7|13226.6|13224.6|13213.7|13211.7|240
1646782200000|2022-03-08 23:30:00|13224.9|13222.9|13249.6|13247.6|13255.1|13253.1|13224.9|13222.9|962
1646782500000|2022-03-08 23:35:00|13248.9|13246.9|13244.9|13242.9|13250|13248|13244|13242|245
1646782800000|2022-03-08 23:40:00|13244.7|13242.7|13248.5|13246.5|13251.4|13249.4|13242.7|13240.7|234
1646783100000|2022-03-08 23:45:00|13248.4|13246.4|13244.2|13242.2|13255.2|13253.2|13243.4|13241.4|282
1646783400000|2022-03-08 23:50:00|13244.6|13242.6|13250.5|13248.5|13252.1|13250.1|13233.6|13231.6|546
1646783700000|2022-03-08 23:55:00|13250.2|13248.2|13251.1|13249.1|13258.5|13256.5|13242.4|13240.4|421
1646784000000|2022-03-09 00:00:00|13251|13249|13259|13257|13267.5|13265.5|13249.7|13247.7|811
1646784300000|2022-03-09 00:05:00|13258.9|13256.9|13260.5|13258.5|13267.1|13265.1|13257.5|13255.5|336
1646784600000|2022-03-09 00:10:00|13260.4|13258.4|13259.4|13257.4|13261.5|13259.5|13253.7|13251.7|288
1646784900000|2022-03-09 00:15:00|13259.5|13257.5|13260|13258|13276.5|13274.5|13258.9|13256.9|733
1646785200000|2022-03-09 00:20:00|13259.9|13257.9|13266.4|13264.4|13273.4|13271.4|13258|13256|306
1646785500000|2022-03-09 00:25:00|13266.2|13264.2|13278.2|13276.2|13280.6|13278.6|13265.5|13263.5|453
1646785800000|2022-03-09 00:30:00|13278.1|13276.1|13259.5|13257.5|13279.1|13277.1|13258.5|13256.5|541
1646786100000|2022-03-09 00:35:00|13259.4|13257.4|13257|13255|13267.2|13265.2|13253.4|13251.4|453
1646786400000|2022-03-09 00:40:00|13257.1|13255.1|13266|13264|13266.2|13264.2|13252.7|13250.7|277
1646786700000|2022-03-09 00:45:00|13265.9|13263.9|13269.5|13267.5|13270.5|13268.5|13260.1|13258.1|302
1646787000000|2022-03-09 00:50:00|13269.4|13267.4|13273|13271|13275.9|13273.9|13264.7|13262.7|329
1646787300000|2022-03-09 00:55:00|13273.1|13271.1|13278.9|13276.9|13280|13278|13271.1|13269.1|244
1646787600000|2022-03-09 01:00:00|13279.1|13277.1|13272.5|13270.5|13294.4|13292.4|13269.9|13267.9|780
1646787900000|2022-03-09 01:05:00|13272.7|13270.7|13290.4|13288.4|13296.6|13294.6|13268|13266|596
1646788200000|2022-03-09 01:10:00|13290.2|13288.2|13288.1|13286.1|13302.7|13300.7|13287.4|13285.4|621
1646788500000|2022-03-09 01:15:00|13288|13286|13279.7|13277.7|13288.2|13286.2|13273.2|13271.2|439
1646788800000|2022-03-09 01:20:00|13279.6|13277.6|13271.7|13269.7|13284.5|13282.5|13266.1|13264.1|433
1646789100000|2022-03-09 01:25:00|13271.6|13269.6|13275.5|13273.5|13277.4|13275.4|13267.7|13265.7|160
1646789400000|2022-03-09 01:30:00|13274.7|13272.7|13323.7|13321.7|13337.1|13335.1|13271.1|13269.1|1397
1646789700000|2022-03-09 01:35:00|13323.6|13321.6|13328.2|13326.2|13338.1|13336.1|13318.4|13316.4|538
1646790000000|2022-03-09 01:40:00|13328.4|13326.4|13334.5|13332.5|13341.9|13339.9|13319.2|13317.2|591
1646790300000|2022-03-09 01:45:00|13334.4|13332.4|13338.9|13336.9|13347.4|13345.4|13333.2|13331.2|580
1646790600000|2022-03-09 01:50:00|13338.7|13336.7|13317.2|13315.2|13342.7|13340.7|13310.5|13308.5|947
1646790900000|2022-03-09 01:55:00|13317.1|13315.1|13312.9|13310.9|13324|13322|13311.5|13309.5|251
1646791200000|2022-03-09 02:00:00|13312.5|13310.5|13318.7|13316.7|13335.4|13333.4|13312.4|13310.4|624
1646791500000|2022-03-09 02:05:00|13319.2|13317.2|13320.1|13318.1|13323|13321|13308|13306|485
1646791800000|2022-03-09 02:10:00|13320|13318|13321.6|13319.6|13324.6|13322.6|13317.7|13315.7|246
1646792100000|2022-03-09 02:15:00|13321|13319|13316.6|13314.6|13321.7|13319.7|13309.4|13307.4|301
1646792400000|2022-03-09 02:20:00|13316.7|13314.7|13307.4|13305.4|13323.4|13321.4|13305.1|13303.1|277
1646792700000|2022-03-09 02:25:00|13307.2|13305.2|13321.2|13319.2|13321.4|13319.4|13305.9|13303.9|272
1646793000000|2022-03-09 02:30:00|13321.1|13319.1|13310.2|13308.2|13321.1|13319.1|13302|13300|326
1646793300000|2022-03-09 02:35:00|13310.4|13308.4|13279.7|13277.7|13314.7|13312.7|13278.5|13276.5|523
1646793600000|2022-03-09 02:40:00|13279.6|13277.6|13272.7|13270.7|13289.7|13287.7|13268.9|13266.9|640
1646793900000|2022-03-09 02:45:00|13272.6|13270.6|13273.1|13271.1|13287|13285|13270.7|13268.7|361
1646794200000|2022-03-09 02:50:00|13272.7|13270.7|13252.7|13250.7|13274.6|13272.6|13247.2|13245.2|684
1646794500000|2022-03-09 02:55:00|13252.9|13250.9|13262|13260|13263.5|13261.5|13250.4|13248.4|355
1646794800000|2022-03-09 03:00:00|13262.1|13260.1|13254.9|13252.9|13266.7|13264.7|13253.1|13251.1|444
1646795100000|2022-03-09 03:05:00|13255|13253|13251.6|13249.6|13259.7|13257.7|13246.4|13244.4|362
1646795400000|2022-03-09 03:10:00|13251.5|13249.5|13246.7|13244.7|13257.6|13255.6|13243.4|13241.4|341
1646795700000|2022-03-09 03:15:00|13246.6|13244.6|13233.7|13231.7|13248.5|13246.5|13223.1|13221.1|622
1646796000000|2022-03-09 03:20:00|13234.1|13232.1|13253|13251|13259.6|13257.6|13233.4|13231.4|666
1646796300000|2022-03-09 03:25:00|13252.5|13250.5|13253.6|13251.6|13263.9|13261.9|13252.4|13250.4|314
1646796600000|2022-03-09 03:30:00|13253.7|13251.7|13272.2|13270.2|13274.1|13272.1|13252.6|13250.6|589
1646796900000|2022-03-09 03:35:00|13272.4|13270.4|13271.9|13269.9|13279.7|13277.7|13268.1|13266.1|234
1646797200000|2022-03-09 03:40:00|13271.4|13269.4|13273.6|13271.6|13273.6|13271.6|13265.5|13263.5|323
1646797500000|2022-03-09 03:45:00|13274.2|13272.2|13273.7|13271.7|13280|13278|13272.5|13270.5|248
1646797800000|2022-03-09 03:50:00|13273.6|13271.6|13273.9|13271.9|13274.7|13272.7|13269|13267|159
1646798100000|2022-03-09 03:55:00|13274|13272|13256.1|13254.1|13274.4|13272.4|13248.7|13246.7|562
1646798400000|2022-03-09 04:00:00|13256.2|13254.2|13293.7|13291.7|13301|13299|13255.4|13253.4|846
1646798700000|2022-03-09 04:05:00|13293.9|13291.9|13300.9|13298.9|13305.4|13303.4|13293.1|13291.1|356
1646799000000|2022-03-09 04:10:00|13301.5|13299.5|13310.1|13308.1|13310.7|13308.7|13290.6|13288.6|334
1646799300000|2022-03-09 04:15:00|13310.2|13308.2|13309.2|13307.2|13312.4|13310.4|13301.9|13299.9|278
1646799600000|2022-03-09 04:20:00|13309.4|13307.4|13314.9|13312.9|13317.9|13315.9|13305.9|13303.9|349
1646799900000|2022-03-09 04:25:00|13315|13313|13339.6|13337.6|13339.6|13337.6|13302|13300|721
1646800200000|2022-03-09 04:30:00|13339.7|13337.7|13332.1|13330.1|13344.5|13342.5|13328.9|13326.9|706
1646800500000|2022-03-09 04:35:00|13331.6|13329.6|13340.7|13338.7|13342.6|13340.6|13328.2|13326.2|346
1646800800000|2022-03-09 04:40:00|13340.9|13338.9|13329.9|13327.9|13341|13339|13325.1|13323.1|430
1646801100000|2022-03-09 04:45:00|13329.5|13327.5|13337.2|13335.2|13340.2|13338.2|13324.7|13322.7|255
1646801400000|2022-03-09 04:50:00|13337.1|13335.1|13331.1|13329.1|13341.4|13339.4|13328.4|13326.4|176
1646801700000|2022-03-09 04:55:00|13330.9|13328.9|13327.7|13325.7|13338.9|13336.9|13326.5|13324.5|233
1646802000000|2022-03-09 05:00:00|13328|13326|13314.1|13312.1|13329.2|13327.2|13311.1|13309.1|448
1646802300000|2022-03-09 05:05:00|13314|13312|13307.2|13305.2|13316.4|13314.4|13307.1|13305.1|216
1646802600000|2022-03-09 05:10:00|13307.1|13305.1|13310|13308|13319.9|13317.9|13302.9|13300.9|438
1646802900000|2022-03-09 05:15:00|13309.9|13307.9|13301.6|13299.6|13310.6|13308.6|13293|13291|455
1646803200000|2022-03-09 05:20:00|13301.5|13299.5|13309.1|13307.1|13311.6|13309.6|13299.9|13297.9|248
1646803500000|2022-03-09 05:25:00|13309.2|13307.2|13331.6|13329.6|13337.1|13335.1|13305.1|13303.1|610
1646803800000|2022-03-09 05:30:00|13331.7|13329.7|13304.7|13302.7|13334.5|13332.5|13304.4|13302.4|471
1646804100000|2022-03-09 05:35:00|13304.4|13302.4|13274.2|13272.2|13309.2|13307.2|13273|13271|816
1646804400000|2022-03-09 05:40:00|13274.4|13272.4|13284|13282|13290|13288|13271|13269|393
1646804700000|2022-03-09 05:45:00|13286.1|13284.1|13266.1|13264.1|13289.1|13287.1|13262.1|13260.1|490
1646805000000|2022-03-09 05:50:00|13266.2|13264.2|13272|13270|13274.9|13272.9|13255.1|13253.1|375
1646805300000|2022-03-09 05:55:00|13272.1|13270.1|13287.1|13285.1|13290|13288|13269.4|13267.4|465
1646805600000|2022-03-09 06:00:00|13287.2|13285.2|13290.9|13288.9|13306.2|13304.2|13285.9|13283.9|686
1646805900000|2022-03-09 06:05:00|13291|13289|13316.2|13314.2|13318|13316|13287|13285|387
1646806200000|2022-03-09 06:10:00|13316.1|13314.1|13307.9|13305.9|13322.9|13320.9|13305.1|13303.1|389
1646806500000|2022-03-09 06:15:00|13308.5|13306.5|13321.4|13319.4|13331|13329|13308.5|13306.5|424
1646806800000|2022-03-09 06:20:00|13321.2|13319.2|13308.2|13306.2|13333.9|13331.9|13307.5|13305.5|432
1646807100000|2022-03-09 06:25:00|13308|13306|13323.5|13321.5|13323.6|13321.6|13301.2|13299.2|396
1646807400000|2022-03-09 06:30:00|13323.6|13321.6|13337.9|13335.9|13338.9|13336.9|13311.4|13309.4|564
1646807700000|2022-03-09 06:35:00|13337.7|13335.7|13315.1|13313.1|13352.7|13350.7|13315|13313|1186
1646808000000|2022-03-09 06:40:00|13315.2|13313.2|13309.1|13307.1|13316.2|13314.2|13301|13299|618
1646808300000|2022-03-09 06:45:00|13309|13307|13300.6|13298.6|13316.7|13314.7|13297.7|13295.7|352
1646808600000|2022-03-09 06:50:00|13300.5|13298.5|13325.4|13323.4|13336.7|13334.7|13299.9|13297.9|511
1646808900000|2022-03-09 06:55:00|13324.4|13322.4|13327.1|13325.1|13336.2|13334.2|13323.5|13321.5|294
1646809200000|2022-03-09 07:00:00|13327.2|13325.2|13320.5|13318.5|13336.1|13334.1|13299.2|13297.2|780
1646809500000|2022-03-09 07:05:00|13320.6|13318.6|13338.4|13336.4|13345.2|13343.2|13320.6|13318.6|720
1646809800000|2022-03-09 07:10:00|13338.1|13336.1|13335.5|13333.5|13346|13344|13329.2|13327.2|684
1646810100000|2022-03-09 07:15:00|13335.6|13333.6|13359.6|13357.6|13360|13358|13335.6|13333.6|1184
1646810400000|2022-03-09 07:20:00|13358.2|13356.2|13365.4|13363.4|13368.6|13366.6|13348.7|13346.7|1044
1646810700000|2022-03-09 07:25:00|13365.5|13363.5|13414.1|13412.1|13417.2|13415.2|13364.7|13362.7|1886
1646811000000|2022-03-09 07:30:00|13414.2|13412.2|13409|13407|13425.9|13423.9|13394.7|13392.7|1815
1646811300000|2022-03-09 07:35:00|13408.9|13406.9|13424.1|13422.1|13424.1|13422.1|13398.9|13396.9|762
1646811600000|2022-03-09 07:40:00|13424.2|13422.2|13413|13411|13430.6|13428.6|13402.6|13400.6|1120
1646811900000|2022-03-09 07:45:00|13412.7|13410.7|13416.4|13414.4|13422.4|13420.4|13396.1|13394.1|881
1646812200000|2022-03-09 07:50:00|13416.9|13414.9|13426.2|13424.2|13437.6|13435.6|13411.7|13409.7|959
1646812500000|2022-03-09 07:55:00|13426.1|13424.1|13424.5|13422.5|13427.7|13425.7|13403.2|13401.2|1263
1646812800000|2022-03-09 08:00:00|13424.6|13422.6|13371.1|13369.1|13424.6|13422.6|13370.4|13368.4|2702
1646813100000|2022-03-09 08:05:00|13369.6|13367.6|13406.4|13404.4|13407.7|13405.7|13357.1|13355.1|2562
1646813400000|2022-03-09 08:10:00|13406|13404|13417.1|13415.1|13428.9|13426.9|13402.1|13400.1|1301
1646813700000|2022-03-09 08:15:00|13417|13415|13394.5|13392.5|13418.6|13416.6|13382.7|13380.7|1947
1646814000000|2022-03-09 08:20:00|13394.6|13392.6|13382.4|13380.4|13404.7|13402.7|13376|13374|1881
1646814300000|2022-03-09 08:25:00|13382.7|13380.7|13366.7|13364.7|13395.7|13393.7|13363.1|13361.1|1141
1646814600000|2022-03-09 08:30:00|13366.5|13364.5|13397.9|13395.9|13413|13411|13363.5|13361.5|1545
1646814900000|2022-03-09 08:35:00|13398|13396|13401.9|13399.9|13407.1|13405.1|13380|13378|994
1646815200000|2022-03-09 08:40:00|13401.7|13399.7|13429.7|13427.7|13436.1|13434.1|13398.7|13396.7|1551
1646815500000|2022-03-09 08:45:00|13430.2|13428.2|13428.2|13426.2|13431.9|13429.9|13413.9|13411.9|1093
1646815800000|2022-03-09 08:50:00|13427.6|13425.6|13443.7|13441.7|13454.4|13452.4|13418.5|13416.5|1821
1646816100000|2022-03-09 08:55:00|13444|13442|13449.9|13447.9|13453.1|13451.1|13435.2|13433.2|1149
1646816400000|2022-03-09 09:00:00|13450|13448|13456.6|13454.6|13473.5|13471.5|13449.5|13447.5|1897
1646816700000|2022-03-09 09:05:00|13456.7|13454.7|13446.7|13444.7|13466|13464|13442|13440|1154
1646817000000|2022-03-09 09:10:00|13447.2|13445.2|13447.5|13445.5|13463.9|13461.9|13442.1|13440.1|1491
1646817300000|2022-03-09 09:15:00|13447.6|13445.6|13475.6|13473.6|13477.9|13475.9|13447.6|13445.6|1200
1646817600000|2022-03-09 09:20:00|13475.1|13473.1|13494.7|13492.7|13496.6|13494.6|13474.2|13472.2|1474
1646817900000|2022-03-09 09:25:00|13494.6|13492.6|13493.5|13491.5|13505.9|13503.9|13489.2|13487.2|1355
1646818200000|2022-03-09 09:30:00|13494.1|13492.1|13512.5|13510.5|13515.7|13513.7|13487.7|13485.7|1468
1646818500000|2022-03-09 09:35:00|13512.4|13510.4|13520.5|13518.5|13521.5|13519.5|13504.6|13502.6|1509
1646818800000|2022-03-09 09:40:00|13520.1|13518.1|13533.4|13531.4|13540.7|13538.7|13518.9|13516.9|1956
1646819100000|2022-03-09 09:45:00|13533.9|13531.9|13521.2|13519.2|13537.1|13535.1|13509.7|13507.7|1894
1646819400000|2022-03-09 09:50:00|13520.6|13518.6|13543.2|13541.2|13557|13555|13516.4|13514.4|2148
1646819700000|2022-03-09 09:55:00|13542.6|13540.6|13550.9|13548.9|13554.1|13552.1|13530.7|13528.7|2592
1646820000000|2022-03-09 10:00:00|13550.7|13548.7|13552.1|13550.1|13552.6|13550.6|13526.4|13524.4|1458
1646820300000|2022-03-09 10:05:00|13552.2|13550.2|13547.2|13545.2|13562.1|13560.1|13541.1|13539.1|1728
1646820600000|2022-03-09 10:10:00|13547.1|13545.1|13545.9|13543.9|13554.1|13552.1|13532.2|13530.2|1398
1646820900000|2022-03-09 10:15:00|13545.7|13543.7|13553.6|13551.6|13555|13553|13529.6|13527.6|1574
1646821200000|2022-03-09 10:20:00|13553.5|13551.5|13530.1|13528.1|13553.5|13551.5|13524.7|13522.7|1290
1646821500000|2022-03-09 10:25:00|13530.2|13528.2|13548.1|13546.1|13548.4|13546.4|13529.4|13527.4|1181
1646821800000|2022-03-09 10:30:00|13548.2|13546.2|13548.7|13546.7|13555.2|13553.2|13536.4|13534.4|1317
1646822100000|2022-03-09 10:35:00|13548.9|13546.9|13546.4|13544.4|13568|13566|13544.9|13542.9|1693
1646822400000|2022-03-09 10:40:00|13546.1|13544.1|13557.6|13555.6|13564|13562|13544.1|13542.1|847
1646822700000|2022-03-09 10:45:00|13557.7|13555.7|13548.1|13546.1|13561.7|13559.7|13543.1|13541.1|1280
1646823000000|2022-03-09 10:50:00|13548.6|13546.6|13529.2|13527.2|13556.9|13554.9|13521.6|13519.6|1520
1646823300000|2022-03-09 10:55:00|13528.6|13526.6|13519.5|13517.5|13530.4|13528.4|13504.9|13502.9|1827
1646823600000|2022-03-09 11:00:00|13519.4|13517.4|13530.4|13528.4|13532.4|13530.4|13506.9|13504.9|1316
1646823900000|2022-03-09 11:05:00|13529.6|13527.6|13539.5|13537.5|13543|13541|13526.5|13524.5|669
1646824200000|2022-03-09 11:10:00|13540.4|13538.4|13526.6|13524.6|13542.1|13540.1|13522.6|13520.6|740
1646824500000|2022-03-09 11:15:00|13526.7|13524.7|13546.1|13544.1|13551|13549|13522.6|13520.6|1299
1646824800000|2022-03-09 11:20:00|13545.9|13543.9|13563|13561|13564.9|13562.9|13524.2|13522.2|2170
1646825100000|2022-03-09 11:25:00|13563.2|13561.2|13540.6|13538.6|13575.4|13573.4|13538.7|13536.7|1370
1646825400000|2022-03-09 11:30:00|13540.5|13538.5|13541.6|13539.6|13553.5|13551.5|13530.9|13528.9|1190
1646825700000|2022-03-09 11:35:00|13541.5|13539.5|13527|13525|13547.7|13545.7|13525.7|13523.7|914
1646826000000|2022-03-09 11:40:00|13527.4|13525.4|13507.4|13505.4|13527.4|13525.4|13503.5|13501.5|1600
1646826300000|2022-03-09 11:45:00|13507.2|13505.2|13521.1|13519.1|13523|13521|13497.6|13495.6|1321
1646826600000|2022-03-09 11:50:00|13522.4|13520.4|13526.7|13524.7|13536.9|13534.9|13521.2|13519.2|1057
1646826900000|2022-03-09 11:55:00|13526.6|13524.6|13514.4|13512.4|13528.4|13526.4|13511.5|13509.5|812
1646827200000|2022-03-09 12:00:00|13514.2|13512.2|13518.6|13516.6|13519.5|13517.5|13489.2|13487.2|2351
1646827500000|2022-03-09 12:05:00|13518.7|13516.7|13525.9|13523.9|13530.9|13528.9|13505.9|13503.9|1620
1646827800000|2022-03-09 12:10:00|13525.7|13523.7|13525.9|13523.9|13527.6|13525.6|13512.6|13510.6|915
1646828100000|2022-03-09 12:15:00|13525.6|13523.6|13544.9|13542.9|13549.6|13547.6|13522.4|13520.4|1521
1646828400000|2022-03-09 12:20:00|13545|13543|13539.7|13537.7|13551.6|13549.6|13536.9|13534.9|1117
1646828700000|2022-03-09 12:25:00|13538.4|13536.4|13536|13534|13543.7|13541.7|13531.1|13529.1|1003
1646829000000|2022-03-09 12:30:00|13537.1|13535.1|13544.5|13542.5|13549.1|13547.1|13524.2|13522.2|1217
1646829300000|2022-03-09 12:35:00|13544.6|13542.6|13529.2|13527.2|13557.4|13555.4|13522.7|13520.7|1218
1646829600000|2022-03-09 12:40:00|13529.1|13527.1|13547.6|13545.6|13549.2|13547.2|13523.2|13521.2|1099
1646829900000|2022-03-09 12:45:00|13547.7|13545.7|13540.1|13538.1|13559|13557|13532.2|13530.2|1289
1646830200000|2022-03-09 12:50:00|13540.2|13538.2|13553.7|13551.7|13560.1|13558.1|13539.1|13537.1|1384
1646830500000|2022-03-09 12:55:00|13553.2|13551.2|13565.4|13563.4|13571.6|13569.6|13544.5|13542.5|1805
1646830800000|2022-03-09 13:00:00|13565.5|13563.5|13569.6|13567.6|13591.5|13589.5|13565.5|13563.5|3164
1646831100000|2022-03-09 13:05:00|13569.5|13567.5|13579.2|13577.2|13579.7|13577.7|13562.7|13560.7|1343
1646831400000|2022-03-09 13:10:00|13579.1|13577.1|13563.1|13561.1|13586.6|13584.6|13560.1|13558.1|1517
1646831700000|2022-03-09 13:15:00|13563.5|13561.5|13574.1|13572.1|13576.2|13574.2|13561|13559|1025
1646832000000|2022-03-09 13:20:00|13574|13572|13569.6|13567.6|13575.9|13573.9|13552.7|13550.7|1788
1646832300000|2022-03-09 13:25:00|13569.7|13567.7|13581.6|13579.6|13588|13586|13564.2|13562.2|1451
1646832600000|2022-03-09 13:30:00|13581.2|13579.2|13601.6|13599.6|13610|13608|13575.6|13573.6|2626
1646832900000|2022-03-09 13:35:00|13601|13599|13580|13578|13607.7|13605.7|13579.1|13577.1|2141
1646833200000|2022-03-09 13:40:00|13579.9|13577.9|13569.6|13567.6|13582.9|13580.9|13565.6|13563.6|1329
1646833500000|2022-03-09 13:45:00|13569.9|13567.9|13583.1|13581.1|13588.2|13586.2|13566|13564|1772
1646833800000|2022-03-09 13:50:00|13583.2|13581.2|13566.5|13564.5|13588.6|13586.6|13562.2|13560.2|1728
1646834100000|2022-03-09 13:55:00|13566.4|13564.4|13554.7|13552.7|13569.6|13567.6|13549.1|13547.1|1403
1646834400000|2022-03-09 14:00:00|13554.9|13552.9|13560|13558|13560.1|13558.1|13541.4|13539.4|2259
1646834700000|2022-03-09 14:05:00|13560.6|13558.6|13627.6|13625.6|13633.9|13631.9|13554.6|13552.6|7337
1646835000000|2022-03-09 14:10:00|13627.2|13625.2|13574.4|13572.4|13644.2|13642.2|13565.5|13563.5|8269
1646835300000|2022-03-09 14:15:00|13574.2|13572.2|13583|13581|13601.7|13599.7|13568.4|13566.4|3664
1646835600000|2022-03-09 14:20:00|13583.1|13581.1|13588.5|13586.5|13589|13587|13566.9|13564.9|2043
1646835900000|2022-03-09 14:25:00|13588.4|13586.4|13603.9|13601.9|13614.9|13612.9|13588.4|13586.4|2972
1646836200000|2022-03-09 14:30:00|13603.4|13602.4|13559.6|13558.6|13620.4|13619.4|13548.6|13547.6|17380
1646836500000|2022-03-09 14:35:00|13558.5|13557.5|13584.5|13583.5|13596|13595|13524.9|13523.9|15016
1646836800000|2022-03-09 14:40:00|13585.2|13584.2|13551.4|13550.4|13614.1|13613.1|13547.7|13546.7|17486
1646837100000|2022-03-09 14:45:00|13550.4|13549.4|13545.7|13544.7|13581.2|13580.2|13528.9|13527.9|8731
1646837400000|2022-03-09 14:50:00|13545.1|13544.1|13515.2|13514.2|13565.1|13564.1|13497|13496|10373
1646837700000|2022-03-09 14:55:00|13515.4|13514.4|13570|13569|13574.5|13573.5|13506.7|13505.7|11316
1646838000000|2022-03-09 15:00:00|13568.1|13567.1|13613|13612|13632.1|13631.1|13553|13552|12549
1646838300000|2022-03-09 15:05:00|13613.5|13612.5|13610.9|13609.9|13622|13621|13588.5|13587.5|7399
1646838600000|2022-03-09 15:10:00|13610.6|13609.6|13616.2|13615.2|13620.7|13619.7|13595.7|13594.7|6241
1646838900000|2022-03-09 15:15:00|13617.1|13616.1|13618.2|13617.2|13641.4|13640.4|13566.7|13565.7|14158
1646839200000|2022-03-09 15:20:00|13617.9|13616.9|13640.7|13639.7|13646|13645|13607.9|13606.9|7391
1646839500000|2022-03-09 15:25:00|13641|13640|13629.2|13628.2|13647|13646|13600.4|13599.4|7736
1646839800000|2022-03-09 15:30:00|13632.7|13631.7|13632.1|13631.1|13639.6|13638.6|13606.1|13605.1|6157
1646840100000|2022-03-09 15:35:00|13632.7|13631.7|13647|13646|13656.1|13655.1|13623.6|13622.6|7623
1646840400000|2022-03-09 15:40:00|13646.1|13645.1|13633.5|13632.5|13658|13657|13629.9|13628.9|5799
1646840700000|2022-03-09 15:45:00|13633.1|13632.1|13647.6|13646.6|13651|13650|13623.9|13622.9|4539
1646841000000|2022-03-09 15:50:00|13647.2|13646.2|13640.4|13639.4|13664.6|13663.6|13627.2|13626.2|5952
1646841300000|2022-03-09 15:55:00|13638.1|13637.1|13668|13667|13684.1|13683.1|13637.1|13636.1|6961
1646841600000|2022-03-09 16:00:00|13668.1|13667.1|13634.9|13633.9|13675.7|13674.7|13631.5|13630.5|5689
1646841900000|2022-03-09 16:05:00|13635.6|13634.6|13636.2|13635.2|13651.9|13650.9|13627.5|13626.5|4497
1646842200000|2022-03-09 16:10:00|13634.6|13633.6|13603.4|13602.4|13640.7|13639.7|13600.4|13599.4|6568
1646842500000|2022-03-09 16:15:00|13603.7|13602.7|13621.2|13620.2|13624.5|13623.5|13583.5|13582.5|6376
1646842800000|2022-03-09 16:20:00|13621.4|13620.4|13627.9|13626.9|13643.1|13642.1|13616.2|13615.2|4723
1646843100000|2022-03-09 16:25:00|13627.7|13626.7|13598.6|13597.6|13630.4|13629.4|13593.4|13592.4|4349
1646843400000|2022-03-09 16:30:00|13598|13597|13648.2|13647.2|13649.1|13648.1|13595.1|13594.1|6923
1646843700000|2022-03-09 16:35:00|13648.5|13647.5|13638.1|13637.1|13663.2|13662.2|13625.9|13624.9|5822
1646844000000|2022-03-09 16:40:00|13638.7|13637.7|13649.9|13648.9|13665.5|13664.5|13636.5|13635.5|3530
1646844300000|2022-03-09 16:45:00|13650|13649|13658.5|13657.5|13660.1|13659.1|13639.2|13638.2|3142
1646844600000|2022-03-09 16:50:00|13658.4|13657.4|13656.6|13655.6|13659|13658|13638.9|13637.9|2867
1646844900000|2022-03-09 16:55:00|13657.1|13656.1|13668.4|13667.4|13672|13671|13650.6|13649.6|3722
1646845200000|2022-03-09 17:00:00|13668.2|13667.2|13676.6|13675.6|13690.2|13689.2|13661.9|13660.9|5120
1646845500000|2022-03-09 17:05:00|13676.4|13675.4|13669.4|13668.4|13683.2|13682.2|13664.4|13663.4|3253
1646845800000|2022-03-09 17:10:00|13669.2|13668.2|13676.1|13675.1|13681|13680|13658.9|13657.9|3552
1646846100000|2022-03-09 17:15:00|13675.9|13674.9|13665.9|13664.9|13680|13679|13660.7|13659.7|2788
1646846400000|2022-03-09 17:20:00|13666.1|13665.1|13656.6|13655.6|13683.5|13682.5|13644.9|13643.9|6697
1646846700000|2022-03-09 17:25:00|13657|13656|13675.9|13674.9|13683.4|13682.4|13636|13635|4706
1646847000000|2022-03-09 17:30:00|13676.2|13675.2|13709.2|13708.2|13709.7|13708.7|13676|13675|6670
1646847300000|2022-03-09 17:35:00|13709.5|13708.5|13744.7|13743.7|13750.6|13749.6|13709.4|13708.4|7930
1646847600000|2022-03-09 17:40:00|13744.6|13743.6|13731.7|13730.7|13747.5|13746.5|13721.6|13720.6|4412
1646847900000|2022-03-09 17:45:00|13731.6|13730.6|13744.6|13743.6|13749.2|13748.2|13720.5|13719.5|4043
1646848200000|2022-03-09 17:50:00|13744.3|13743.3|13728.5|13727.5|13744.3|13743.3|13727.6|13726.6|3032
1646848500000|2022-03-09 17:55:00|13729.7|13728.7|13724.6|13723.6|13740.2|13739.2|13718.2|13717.2|2421
1646848800000|2022-03-09 18:00:00|13725.2|13724.2|13681|13680|13726.3|13725.3|13678.3|13677.3|5268
1646849100000|2022-03-09 18:05:00|13681.1|13680.1|13692.1|13691.1|13703|13702|13677.7|13676.7|3971
1646849400000|2022-03-09 18:10:00|13692.3|13691.3|13717.2|13716.2|13722.6|13721.6|13689.3|13688.3|3450
1646849700000|2022-03-09 18:15:00|13717.1|13716.1|13711.6|13710.6|13728.8|13727.8|13710.7|13709.7|2463
1646850000000|2022-03-09 18:20:00|13711.8|13710.8|13726.1|13725.1|13729.2|13728.2|13711.8|13710.8|1991
1646850300000|2022-03-09 18:25:00|13727.3|13726.3|13737.5|13736.5|13740.2|13739.2|13721.5|13720.5|2327
1646850600000|2022-03-09 18:30:00|13737.6|13736.6|13712.5|13711.5|13740.5|13739.5|13707.8|13706.8|3750
1646850900000|2022-03-09 18:35:00|13712.8|13711.8|13708.6|13707.6|13725.2|13724.2|13699.2|13698.2|3758
1646851200000|2022-03-09 18:40:00|13708.3|13707.3|13690.6|13689.6|13718.8|13717.8|13686.6|13685.6|2997
1646851500000|2022-03-09 18:45:00|13690.7|13689.7|13674.2|13673.2|13694.6|13693.6|13661.3|13660.3|3880
1646851800000|2022-03-09 18:50:00|13674.6|13673.6|13703.1|13702.1|13714.7|13713.7|13667.8|13666.8|3768
1646852100000|2022-03-09 18:55:00|13702.8|13701.8|13693.1|13692.1|13705.7|13704.7|13686.6|13685.6|2392
1646852400000|2022-03-09 19:00:00|13693.6|13692.6|13732.3|13731.3|13736.6|13735.6|13685.8|13684.8|5164
1646852700000|2022-03-09 19:05:00|13732.6|13731.6|13725.8|13724.8|13738.8|13737.8|13718.3|13717.3|3701
1646853000000|2022-03-09 19:10:00|13725.7|13724.7|13714.7|13713.7|13734.5|13733.5|13710.1|13709.1|3316
1646853300000|2022-03-09 19:15:00|13715.1|13714.1|13702.3|13701.3|13724|13723|13687.7|13686.7|2897
1646853600000|2022-03-09 19:20:00|13701.8|13700.8|13699.3|13698.3|13725|13724|13695.8|13694.8|3019
1646853900000|2022-03-09 19:25:00|13699.5|13698.5|13716.1|13715.1|13716.6|13715.6|13695.6|13694.6|1798
1646854200000|2022-03-09 19:30:00|13716.2|13715.2|13732.3|13731.3|13737.7|13736.7|13714.6|13713.6|3054
1646854500000|2022-03-09 19:35:00|13732.2|13731.2|13733.2|13732.2|13745.3|13744.3|13726.1|13725.1|2831
1646854800000|2022-03-09 19:40:00|13733.3|13732.3|13734.5|13733.5|13748.2|13747.2|13725.2|13724.2|3423
1646855100000|2022-03-09 19:45:00|13734.6|13733.6|13722.8|13721.8|13742.7|13741.7|13714.1|13713.1|2877
1646855400000|2022-03-09 19:50:00|13723|13722|13717.2|13716.2|13749|13748|13713.8|13712.8|3420
1646855700000|2022-03-09 19:55:00|13717|13716|13724|13723|13740.1|13739.1|13715.8|13714.8|2318
1646856000000|2022-03-09 20:00:00|13724.1|13723.1|13738.8|13737.8|13740.8|13739.8|13719.3|13718.3|2222
1646856300000|2022-03-09 20:05:00|13740|13739|13775.3|13774.3|13776.1|13775.1|13738.2|13737.2|4910
1646856600000|2022-03-09 20:10:00|13775.2|13774.2|13771.5|13770.5|13786.1|13785.1|13761.2|13760.2|4474
1646856900000|2022-03-09 20:15:00|13772|13771|13768.3|13767.3|13779.5|13778.5|13750.8|13749.8|3026
1646857200000|2022-03-09 20:20:00|13767.6|13766.6|13772.1|13771.1|13782.1|13781.1|13765.9|13764.9|2887
1646857500000|2022-03-09 20:25:00|13772.2|13771.2|13772|13771|13777.2|13776.2|13759.1|13758.1|2902
1646857800000|2022-03-09 20:30:00|13772.2|13771.2|13784.1|13783.1|13797|13796|13772.2|13771.2|4838
1646858100000|2022-03-09 20:35:00|13784.2|13783.2|13754.2|13753.2|13786.1|13785.1|13753.6|13752.6|3167
1646858400000|2022-03-09 20:40:00|13754.1|13753.1|13765.2|13764.2|13769|13768|13747.2|13746.2|3286
1646858700000|2022-03-09 20:45:00|13765.4|13764.4|13744.9|13743.9|13778.4|13777.4|13736.1|13735.1|5651
1646859000000|2022-03-09 20:50:00|13744.7|13743.7|13730.1|13729.1|13764.4|13763.4|13703.7|13702.7|11803
1646859300000|2022-03-09 20:55:00|13730|13729|13741.5|13740.5|13742.7|13741.7|13709|13708|15728
1646859600000|2022-03-09 21:00:00|13740.4|13739.4|13721.7|13719.7|13759.2|13757.2|13719.1|13717.1|7242
1646859900000|2022-03-09 21:05:00|13721.6|13719.6|13745|13743|13749.7|13747.7|13721.4|13719.4|2488
1646860200000|2022-03-09 21:10:00|13745.1|13743.1|13728.6|13726.6|13745.1|13743.1|13717.1|13715.1|2328
1646860500000|2022-03-09 21:15:00|13728.5|13726.5|13747.1|13745.1|13747.1|13745.1|13725.5|13723.5|583
1646860800000|2022-03-09 21:20:00|13747.2|13745.2|13734.6|13732.6|13748.4|13746.4|13733.2|13731.2|555
1646861100000|2022-03-09 21:25:00|13734.7|13732.7|13734.6|13732.6|13738|13736|13732.6|13730.6|234
1646861400000|2022-03-09 21:30:00|13734.5|13732.5|13726.5|13724.5|13737.1|13735.1|13725.5|13723.5|669
1646861700000|2022-03-09 21:35:00|13726.6|13724.6|13760.4|13758.4|13760.4|13758.4|13722.4|13720.4|1007
1646862000000|2022-03-09 21:40:00|13760.2|13758.2|13810.1|13808.1|13822.4|13820.4|13757.7|13755.7|4817
1646862300000|2022-03-09 21:45:00|13809.7|13807.7|13782.4|13780.4|13809.7|13807.7|13782.2|13780.2|1491
1646862600000|2022-03-09 21:50:00|13782.2|13780.2|13780.5|13778.5|13783.6|13781.6|13769.6|13767.6|1134
1646862900000|2022-03-09 21:55:00|13780.4|13778.4|13778.4|13773.4|13780.7|13778.7|13771.2|13769.2|641
1646863200000|2022-03-09 22:00:00|13778.7|13773.7|13780.2|13775.2|13793.1|13788.1|13775.9|13770.9|1
1646863500000|2022-03-09 22:05:00|13780.1|13775.1|13776.1|13771.1|13780.2|13775.2|13771.2|13766.2|0
1646863800000|2022-03-09 22:10:00|13776.3|13771.3|13773|13768|13776.5|13771.5|13772.6|13767.6|0
1646864100000|2022-03-09 22:15:00|13772.3|13767.3|13776.8|13771.8|13778.1|13773.1|13771.3|13766.3|0
1646864400000|2022-03-09 22:20:00|13776.5|13771.5|13778.4|13773.4|13784.9|13779.9|13776.5|13771.5|0
1646864700000|2022-03-09 22:25:00|13778.6|13773.6|13778.4|13773.4|13779.2|13774.2|13778.3|13773.3|0
1646865000000|2022-03-09 22:30:00|13778.5|13773.5|13777.6|13772.6|13779.2|13774.2|13776.4|13771.4|0
1646865300000|2022-03-09 22:35:00|13777.7|13772.7|13774.2|13769.2|13777.7|13772.7|13774.2|13769.2|0
1646865600000|2022-03-09 22:40:00|13775.4|13770.4|13776.2|13771.2|13776.5|13771.5|13774.5|13769.5|0
1646865900000|2022-03-09 22:45:00|13776.3|13771.3|13777.1|13772.1|13777.3|13772.3|13776.1|13771.1|0
1646866200000|2022-03-09 22:50:00|13777.2|13772.2|13774.8|13769.8|13777.2|13772.2|13773.6|13768.6|0
1646866500000|2022-03-09 22:55:00|13774.7|13769.7|13770.4|13765.4|13774.9|13769.9|13770.3|13765.3|0
1646866800000|2022-03-09 23:00:00|13776.9|13774.9|13759|13757|13776.9|13774.9|13751.5|13749.5|1068
1646867100000|2022-03-09 23:05:00|13759.1|13757.1|13760.7|13758.7|13766.2|13764.2|13753|13751|521
1646867400000|2022-03-09 23:10:00|13761.1|13759.1|13760.2|13758.2|13776.9|13774.9|13759.1|13757.1|837
1646867700000|2022-03-09 23:15:00|13760.1|13758.1|13746.5|13744.5|13765|13763|13746.5|13744.5|883
1646868000000|2022-03-09 23:20:00|13746.4|13744.4|13733|13731|13750.6|13748.6|13732|13730|914
1646868300000|2022-03-09 23:25:00|13732.9|13730.9|13737.1|13735.1|13738.4|13736.4|13730.1|13728.1|621
1646868600000|2022-03-09 23:30:00|13738.1|13736.1|13739|13737|13742.5|13740.5|13737.9|13735.9|446
1646868900000|2022-03-09 23:35:00|13738.5|13736.5|13736|13734|13740.4|13738.4|13729.1|13727.1|414
1646869200000|2022-03-09 23:40:00|13735.6|13733.6|13732.2|13730.2|13736.1|13734.1|13730.2|13728.2|223
1646869500000|2022-03-09 23:45:00|13732.4|13730.4|13735.6|13733.6|13737.4|13735.4|13731.2|13729.2|183
1646869800000|2022-03-09 23:50:00|13735.9|13733.9|13739.4|13737.4|13740.4|13738.4|13729|13727|287
1646870100000|2022-03-09 23:55:00|13739.7|13737.7|13748.1|13746.1|13748.2|13746.2|13739.6|13737.6|388
1646870400000|2022-03-10 00:00:00|13748|13746|13743.2|13741.2|13757|13755|13735.1|13733.1|670
1646870700000|2022-03-10 00:05:00|13743.5|13741.5|13740.4|13738.4|13744.7|13742.7|13732.9|13730.9|460
1646871000000|2022-03-10 00:10:00|13740.2|13738.2|13739.2|13737.2|13744.6|13742.6|13737.7|13735.7|224
1646871300000|2022-03-10 00:15:00|13738.5|13736.5|13737.2|13735.2|13741.1|13739.1|13732.2|13730.2|278
1646871600000|2022-03-10 00:20:00|13737.4|13735.4|13746.9|13744.9|13749.6|13747.6|13734.5|13732.5|323
1646871900000|2022-03-10 00:25:00|13747.2|13745.2|13745.2|13743.2|13750.2|13748.2|13745.2|13743.2|290
1646872200000|2022-03-10 00:30:00|13745.4|13743.4|13753.6|13751.6|13755.5|13753.5|13738.1|13736.1|492
1646872500000|2022-03-10 00:35:00|13753.5|13751.5|13755.1|13753.1|13756.7|13754.7|13750.2|13748.2|250
1646872800000|2022-03-10 00:40:00|13756.2|13754.2|13752|13750|13758.7|13756.7|13751.2|13749.2|279
1646873100000|2022-03-10 00:45:00|13752.1|13750.1|13746.4|13744.4|13753.2|13751.2|13745.6|13743.6|328
1646873400000|2022-03-10 00:50:00|13746.5|13744.5|13742.9|13740.9|13747.5|13745.5|13742.2|13740.2|428
1646873700000|2022-03-10 00:55:00|13743|13741|13745.1|13743.1|13746|13744|13738.2|13736.2|282
1646874000000|2022-03-10 01:00:00|13744.2|13742.2|13736.2|13734.2|13748.5|13746.5|13733.6|13731.6|301
1646874300000|2022-03-10 01:05:00|13736.4|13734.4|13749.1|13747.1|13752.2|13750.2|13732.2|13730.2|481
1646874600000|2022-03-10 01:10:00|13749.2|13747.2|13752.6|13750.6|13754.9|13752.9|13747|13745|334
1646874900000|2022-03-10 01:15:00|13752.7|13750.7|13744.4|13742.4|13754.9|13752.9|13743.7|13741.7|329
1646875200000|2022-03-10 01:20:00|13745.5|13743.5|13746.9|13744.9|13752|13750|13740.5|13738.5|352
1646875500000|2022-03-10 01:25:00|13745.9|13743.9|13749|13747|13756|13754|13745.9|13743.9|552
1646875800000|2022-03-10 01:30:00|13747.2|13745.2|13737.1|13735.1|13751|13749|13735.2|13733.2|709
1646876100000|2022-03-10 01:35:00|13737.2|13735.2|13708.5|13706.5|13740.6|13738.6|13704.5|13702.5|1151
1646876400000|2022-03-10 01:40:00|13708.6|13706.6|13713.7|13711.7|13715.7|13713.7|13706.7|13704.7|398
1646876700000|2022-03-10 01:45:00|13713.2|13711.2|13723.1|13721.1|13723.4|13721.4|13712|13710|536
1646877000000|2022-03-10 01:50:00|13723.2|13721.2|13722.9|13720.9|13723.5|13721.5|13718.5|13716.5|326
1646877300000|2022-03-10 01:55:00|13722.6|13720.6|13726.5|13724.5|13730.4|13728.4|13716.1|13714.1|406
1646877600000|2022-03-10 02:00:00|13726.7|13724.7|13757.2|13755.2|13765.1|13763.1|13725.6|13723.6|1164
1646877900000|2022-03-10 02:05:00|13757.4|13755.4|13746.2|13744.2|13757.7|13755.7|13744.1|13742.1|659
1646878200000|2022-03-10 02:10:00|13746.9|13744.9|13742.9|13740.9|13750.4|13748.4|13742.2|13740.2|266
1646878500000|2022-03-10 02:15:00|13742|13740|13746|13744|13748|13746|13735.2|13733.2|349
1646878800000|2022-03-10 02:20:00|13745.9|13743.9|13751.9|13749.9|13751.9|13749.9|13741.6|13739.6|284
1646879100000|2022-03-10 02:25:00|13752|13750|13750.9|13748.9|13752.7|13750.7|13744.7|13742.7|204
1646879400000|2022-03-10 02:30:00|13751.2|13749.2|13746.4|13744.4|13752.1|13750.1|13744.9|13742.9|231
1646879700000|2022-03-10 02:35:00|13746.2|13744.2|13752.4|13750.4|13753.7|13751.7|13745.7|13743.7|195
1646880000000|2022-03-10 02:40:00|13752.2|13750.2|13747.5|13745.5|13754|13752|13741.4|13739.4|442
1646880300000|2022-03-10 02:45:00|13747.4|13745.4|13730.7|13728.7|13748.1|13746.1|13728.6|13726.6|429
1646880600000|2022-03-10 02:50:00|13730.6|13728.6|13738|13736|13739.1|13737.1|13729.5|13727.5|235
1646880900000|2022-03-10 02:55:00|13738.1|13736.1|13731.2|13729.2|13739.5|13737.5|13725.5|13723.5|332
1646881200000|2022-03-10 03:00:00|13731|13729|13726.5|13724.5|13735.5|13733.5|13721.2|13719.2|447
1646881500000|2022-03-10 03:05:00|13726.6|13724.6|13722.2|13720.2|13730.2|13728.2|13722.1|13720.1|225
1646881800000|2022-03-10 03:10:00|13723.5|13721.5|13726.6|13724.6|13731.7|13729.7|13721.5|13719.5|230
1646882100000|2022-03-10 03:15:00|13726.7|13724.7|13730.6|13728.6|13733.7|13731.7|13724.7|13722.7|232
1646882400000|2022-03-10 03:20:00|13730.5|13728.5|13734.7|13732.7|13737|13735|13729.1|13727.1|205
1646882700000|2022-03-10 03:25:00|13734.6|13732.6|13724.4|13722.4|13740.5|13738.5|13719.4|13717.4|391
1646883000000|2022-03-10 03:30:00|13724.2|13722.2|13719.1|13717.1|13728|13726|13714.1|13712.1|436
1646883300000|2022-03-10 03:35:00|13719.2|13717.2|13716.5|13714.5|13719.6|13717.6|13707.5|13705.5|448
1646883600000|2022-03-10 03:40:00|13716.4|13714.4|13711|13709|13718.7|13716.7|13708.4|13706.4|303
1646883900000|2022-03-10 03:45:00|13711.1|13709.1|13726.6|13724.6|13727.7|13725.7|13705.7|13703.7|607
1646884200000|2022-03-10 03:50:00|13726.7|13724.7|13736.2|13734.2|13739.9|13737.9|13726.4|13724.4|503
1646884500000|2022-03-10 03:55:00|13736.1|13734.1|13731.6|13729.6|13736.1|13734.1|13730.4|13728.4|171
1646884800000|2022-03-10 04:00:00|13731.7|13729.7|13730.7|13728.7|13736.7|13734.7|13730.7|13728.7|276
1646885100000|2022-03-10 04:05:00|13730.9|13728.9|13725.9|13723.9|13735.9|13733.9|13725.7|13723.7|326
1646885400000|2022-03-10 04:10:00|13722.9|13720.9|13714.9|13712.9|13728.1|13726.1|13708.9|13706.9|480
1646885700000|2022-03-10 04:15:00|13714.5|13712.5|13713.7|13711.7|13721.5|13719.5|13711.7|13709.7|248
1646886000000|2022-03-10 04:20:00|13713.9|13711.9|13716.5|13714.5|13720.2|13718.2|13713.2|13711.2|189
1646886300000|2022-03-10 04:25:00|13716.6|13714.6|13705.4|13703.4|13721.5|13719.5|13704|13702|508
1646886600000|2022-03-10 04:30:00|13705.2|13703.2|13698.2|13696.2|13708.5|13706.5|13695.1|13693.1|704
1646886900000|2022-03-10 04:35:00|13698.1|13696.1|13683.7|13681.7|13698.4|13696.4|13681.9|13679.9|819
1646887200000|2022-03-10 04:40:00|13683.9|13681.9|13674.1|13672.1|13685.4|13683.4|13671.9|13669.9|786
1646887500000|2022-03-10 04:45:00|13674.4|13672.4|13677.1|13675.1|13682.5|13680.5|13674.4|13672.4|236
1646887800000|2022-03-10 04:50:00|13677|13675|13679.7|13677.7|13682|13680|13676.2|13674.2|213
1646888100000|2022-03-10 04:55:00|13680.1|13678.1|13684.4|13682.4|13684.9|13682.9|13678.1|13676.1|124
1646888400000|2022-03-10 05:00:00|13684.2|13682.2|13685.2|13683.2|13690.2|13688.2|13681.9|13679.9|288
1646888700000|2022-03-10 05:05:00|13685.6|13683.6|13677|13675|13687.5|13685.5|13676.2|13674.2|270
1646889000000|2022-03-10 05:10:00|13676.9|13674.9|13671.7|13669.7|13680.7|13678.7|13671.1|13669.1|228
1646889300000|2022-03-10 05:15:00|13671.9|13669.9|13681.7|13679.7|13682.7|13680.7|13671.1|13669.1|342
1646889600000|2022-03-10 05:20:00|13682|13680|13682.5|13680.5|13687.5|13685.5|13677.4|13675.4|272
1646889900000|2022-03-10 05:25:00|13682.4|13680.4|13683.4|13681.4|13683.6|13681.6|13678.1|13676.1|225
1646890200000|2022-03-10 05:30:00|13683.5|13681.5|13691.9|13689.9|13695.2|13693.2|13683.5|13681.5|570
1646890500000|2022-03-10 05:35:00|13692|13690|13701.9|13699.9|13703.5|13701.5|13691.9|13689.9|425
1646890800000|2022-03-10 05:40:00|13702|13700|13698.5|13696.5|13704.9|13702.9|13697.9|13695.9|347
1646891100000|2022-03-10 05:45:00|13698.6|13696.6|13709.1|13707.1|13712.1|13710.1|13698.1|13696.1|525
1646891400000|2022-03-10 05:50:00|13709.2|13707.2|13709.7|13707.7|13713.7|13711.7|13703.1|13701.1|279
1646891700000|2022-03-10 05:55:00|13709.6|13707.6|13710.2|13708.2|13717.4|13715.4|13705.9|13703.9|473
1646892000000|2022-03-10 06:00:00|13710.4|13708.4|13708.2|13706.2|13715.2|13713.2|13704.5|13702.5|305
1646892300000|2022-03-10 06:05:00|13708.4|13706.4|13715.2|13713.2|13716.1|13714.1|13705.2|13703.2|472
1646892600000|2022-03-10 06:10:00|13715.4|13713.4|13712|13710|13715.7|13713.7|13704.2|13702.2|238
1646892900000|2022-03-10 06:15:00|13712.4|13710.4|13709.5|13707.5|13715.7|13713.7|13707.2|13705.2|264
1646893200000|2022-03-10 06:20:00|13709.4|13707.4|13701.5|13699.5|13709.4|13707.4|13697|13695|355
1646893500000|2022-03-10 06:25:00|13701.6|13699.6|13694.2|13692.2|13703.4|13701.4|13692.2|13690.2|252
1646893800000|2022-03-10 06:30:00|13694.4|13692.4|13688.7|13686.7|13696.7|13694.7|13683.6|13681.6|305
1646894100000|2022-03-10 06:35:00|13689.9|13687.9|13707.1|13705.1|13712.9|13710.9|13689.2|13687.2|634
1646894400000|2022-03-10 06:40:00|13706.6|13704.6|13712|13710|13712.1|13710.1|13704.4|13702.4|151
1646894700000|2022-03-10 06:45:00|13712.1|13710.1|13701.9|13699.9|13717.4|13715.4|13698|13696|431
1646895000000|2022-03-10 06:50:00|13702|13700|13702.7|13700.7|13705|13703|13698.6|13696.6|159
1646895300000|2022-03-10 06:55:00|13702.6|13700.6|13707.1|13705.1|13711|13709|13702.6|13700.6|233
1646895600000|2022-03-10 07:00:00|13707.2|13705.2|13693.9|13691.9|13715|13713|13692.6|13690.6|461
1646895900000|2022-03-10 07:05:00|13694|13692|13693.4|13691.4|13698.5|13696.5|13690.7|13688.7|488
1646896200000|2022-03-10 07:10:00|13693.2|13691.2|13701.1|13699.1|13702|13700|13684|13682|680
1646896500000|2022-03-10 07:15:00|13701|13699|13691.4|13689.4|13701.1|13699.1|13687|13685|579
1646896800000|2022-03-10 07:20:00|13691.5|13689.5|13693.7|13691.7|13701.7|13699.7|13686.7|13684.7|419
1646897100000|2022-03-10 07:25:00|13693.6|13691.6|13699.6|13697.6|13703.7|13701.7|13691.7|13689.7|362
1646897400000|2022-03-10 07:30:00|13699.5|13697.5|13708.1|13706.1|13716.2|13714.2|13698.6|13696.6|681
1646897700000|2022-03-10 07:35:00|13708.2|13706.2|13708|13706|13722.7|13720.7|13701.4|13699.4|727
1646898000000|2022-03-10 07:40:00|13708.1|13706.1|13709|13707|13711.4|13709.4|13704.5|13702.5|284
1646898300000|2022-03-10 07:45:00|13708.9|13706.9|13711.6|13709.6|13712.2|13710.2|13704.2|13702.2|290
1646898600000|2022-03-10 07:50:00|13712.4|13710.4|13712.4|13710.4|13717.6|13715.6|13705.6|13703.6|705
1646898900000|2022-03-10 07:55:00|13712.2|13710.2|13712.7|13710.7|13716.4|13714.4|13707.6|13705.6|561
1646899200000|2022-03-10 08:00:00|13713.1|13711.1|13684.4|13682.4|13722.1|13720.1|13679.7|13677.7|1893
1646899500000|2022-03-10 08:05:00|13684.2|13682.2|13691|13689|13695.5|13693.5|13682|13680|863
1646899800000|2022-03-10 08:10:00|13691.1|13689.1|13665.9|13663.9|13693|13691|13661.5|13659.5|2072
1646900100000|2022-03-10 08:15:00|13665.7|13663.7|13664.4|13662.4|13673.5|13671.5|13662.4|13660.4|934
1646900400000|2022-03-10 08:20:00|13664.5|13662.5|13639|13637|13672.1|13670.1|13637.6|13635.6|1560
1646900700000|2022-03-10 08:25:00|13638.9|13636.9|13620.6|13618.6|13639|13637|13611.5|13609.5|1725
1646901000000|2022-03-10 08:30:00|13620.5|13618.5|13609.2|13607.2|13620.5|13618.5|13596.7|13594.7|2336
1646901300000|2022-03-10 08:35:00|13609.5|13607.5|13603.2|13601.2|13622.4|13620.4|13600.6|13598.6|2010
1646901600000|2022-03-10 08:40:00|13603.1|13601.1|13622.5|13620.5|13625.1|13623.1|13589.5|13587.5|2262
1646901900000|2022-03-10 08:45:00|13622.9|13620.9|13633.4|13631.4|13645.2|13643.2|13613.4|13611.4|2342
1646902200000|2022-03-10 08:50:00|13633.2|13631.2|13623.6|13621.6|13633.4|13631.4|13618|13616|1271
1646902500000|2022-03-10 08:55:00|13623.5|13621.5|13625.5|13623.5|13635|13633|13614.4|13612.4|1304
1646902800000|2022-03-10 09:00:00|13626|13624|13670.7|13668.7|13686.6|13684.6|13625.7|13623.7|3782
1646903100000|2022-03-10 09:05:00|13670.9|13668.9|13699.5|13697.5|13704.5|13702.5|13669|13667|2198
1646903400000|2022-03-10 09:10:00|13699.6|13697.6|13693|13691|13706.7|13704.7|13688.6|13686.6|1240
1646903700000|2022-03-10 09:15:00|13692.4|13690.4|13692.4|13690.4|13696.5|13694.5|13686.6|13684.6|1704
1646904000000|2022-03-10 09:20:00|13692.2|13690.2|13666.7|13664.7|13693|13691|13666.4|13664.4|1249
1646904300000|2022-03-10 09:25:00|13666.6|13664.6|13657.4|13655.4|13670.5|13668.5|13655.4|13653.4|974
1646904600000|2022-03-10 09:30:00|13657.5|13655.5|13656.1|13654.1|13660.2|13658.2|13639.7|13637.7|1084
1646904900000|2022-03-10 09:35:00|13656|13654|13662.1|13660.1|13667.2|13665.2|13652.6|13650.6|1124
1646905200000|2022-03-10 09:40:00|13662.2|13660.2|13677.2|13675.2|13678.4|13676.4|13658.4|13656.4|1108
1646905500000|2022-03-10 09:45:00|13677.4|13675.4|13658.2|13656.2|13683.4|13681.4|13651.6|13649.6|716
1646905800000|2022-03-10 09:50:00|13658.1|13656.1|13624.5|13622.5|13665.2|13663.2|13614.2|13612.2|3002
1646906100000|2022-03-10 09:55:00|13624.7|13622.7|13621.5|13619.5|13682.7|13680.7|13606.5|13604.5|3398
1646906400000|2022-03-10 10:00:00|13621.4|13619.4|13631.5|13629.5|13647.7|13645.7|13614.4|13612.4|1899
1646906700000|2022-03-10 10:05:00|13631.4|13629.4|13623.1|13621.1|13644.2|13642.2|13611.7|13609.7|2031
1646907000000|2022-03-10 10:10:00|13623|13621|13605.5|13603.5|13627.6|13625.6|13601.7|13599.7|1503
1646907300000|2022-03-10 10:15:00|13605.6|13603.6|13614.6|13612.6|13623.7|13621.7|13599|13597|1686
1646907600000|2022-03-10 10:20:00|13614.5|13612.5|13620.2|13618.2|13626.4|13624.4|13606.6|13604.6|1172
1646907900000|2022-03-10 10:25:00|13620|13618|13632|13630|13635.4|13633.4|13617.1|13615.1|640
1646908200000|2022-03-10 10:30:00|13632.6|13630.6|13625.4|13623.4|13632.6|13630.6|13612|13610|525
1646908500000|2022-03-10 10:35:00|13625.5|13623.5|13607.2|13605.2|13630.1|13628.1|13605.2|13603.2|902
1646908800000|2022-03-10 10:40:00|13607|13605|13609.4|13607.4|13617.7|13615.7|13596.6|13594.6|1291
1646909100000|2022-03-10 10:45:00|13609.2|13607.2|13625|13623|13626|13624|13603.7|13601.7|682
1646909400000|2022-03-10 10:50:00|13624.1|13622.1|13622.6|13620.6|13628.9|13626.9|13617.7|13615.7|653
1646909700000|2022-03-10 10:55:00|13622.2|13620.2|13585|13583|13624.6|13622.6|13582.9|13580.9|1135
1646910000000|2022-03-10 11:00:00|13585.2|13583.2|13587.1|13585.1|13591.2|13589.2|13576|13574|1153
1646910300000|2022-03-10 11:05:00|13587.4|13585.4|13568.9|13566.9|13588.4|13586.4|13563.7|13561.7|1193
1646910600000|2022-03-10 11:10:00|13569.4|13567.4|13582.2|13580.2|13586.5|13584.5|13555|13553|1468
1646910900000|2022-03-10 11:15:00|13582.4|13580.4|13581.4|13579.4|13584.9|13582.9|13575.4|13573.4|447
1646911200000|2022-03-10 11:20:00|13581.6|13579.6|13596.1|13594.1|13601.5|13599.5|13580.2|13578.2|1036
1646911500000|2022-03-10 11:25:00|13595.2|13593.2|13592.1|13590.1|13607|13605|13588.1|13586.1|960
1646911800000|2022-03-10 11:30:00|13592|13590|13585|13583|13593.7|13591.7|13574.6|13572.6|695
1646912100000|2022-03-10 11:35:00|13584.9|13582.9|13574.4|13572.4|13595.9|13593.9|13571.6|13569.6|889
1646912400000|2022-03-10 11:40:00|13574.5|13572.5|13578.2|13576.2|13583|13581|13565.6|13563.6|716
1646912700000|2022-03-10 11:45:00|13578.4|13576.4|13557.1|13555.1|13583|13581|13553.6|13551.6|1012
1646913000000|2022-03-10 11:50:00|13557|13555|13531.2|13529.2|13563.1|13561.1|13530.2|13528.2|1890
1646913300000|2022-03-10 11:55:00|13531.1|13529.1|13549.4|13547.4|13554.1|13552.1|13530.5|13528.5|1013
1646913600000|2022-03-10 12:00:00|13549|13547|13527.7|13525.7|13558.7|13556.7|13526|13524|1582
1646913900000|2022-03-10 12:05:00|13527.6|13525.6|13549.1|13547.1|13551|13549|13526.6|13524.6|1232
1646914200000|2022-03-10 12:10:00|13548.9|13546.9|13557.4|13555.4|13558.6|13556.6|13541.7|13539.7|886
1646914500000|2022-03-10 12:15:00|13557.5|13555.5|13565.9|13563.9|13570.1|13568.1|13550|13548|909
1646914800000|2022-03-10 12:20:00|13565.2|13563.2|13563|13561|13566.1|13564.1|13546|13544|745
1646915100000|2022-03-10 12:25:00|13563.2|13561.2|13577.1|13575.1|13577.4|13575.4|13559.1|13557.1|1123
1646915400000|2022-03-10 12:30:00|13577|13575|13558.7|13556.7|13580.7|13578.7|13558|13556|1077
1646915700000|2022-03-10 12:35:00|13558.9|13556.9|13558.2|13556.2|13560.6|13558.6|13543.2|13541.2|1552
1646916000000|2022-03-10 12:40:00|13558.1|13556.1|13550.1|13548.1|13559.4|13557.4|13548.4|13546.4|758
1646916300000|2022-03-10 12:45:00|13550.2|13548.2|13517.4|13515.4|13554.2|13552.2|13515|13513|3278
1646916600000|2022-03-10 12:50:00|13517.1|13515.1|13520.4|13518.4|13528|13526|13513.9|13511.9|1641
1646916900000|2022-03-10 12:55:00|13520.2|13518.2|13519.1|13517.1|13538.2|13536.2|13514.2|13512.2|1859
1646917200000|2022-03-10 13:00:00|13518.5|13516.5|13527.9|13525.9|13537.6|13535.6|13515.2|13513.2|2165
1646917500000|2022-03-10 13:05:00|13527.4|13525.4|13512.4|13510.4|13533.5|13531.5|13510.5|13508.5|1611
1646917800000|2022-03-10 13:10:00|13513.5|13511.5|13524.2|13522.2|13536.5|13534.5|13513.5|13511.5|1832
1646918100000|2022-03-10 13:15:00|13524.5|13522.5|13531.5|13529.5|13537.7|13535.7|13521.4|13519.4|1513
1646918400000|2022-03-10 13:20:00|13531.4|13529.4|13541.4|13539.4|13545.2|13543.2|13528.2|13526.2|1543
1646918700000|2022-03-10 13:25:00|13541.2|13539.2|13544|13542|13545.7|13543.7|13531.2|13529.2|1487
1646919000000|2022-03-10 13:30:00|13543.1|13541.1|13609|13607|13623.1|13621.1|13538.2|13536.2|8897
1646919300000|2022-03-10 13:35:00|13610.4|13608.4|13576.4|13574.4|13617.1|13615.1|13562.4|13560.4|4866
1646919600000|2022-03-10 13:40:00|13576.2|13574.2|13561.6|13559.6|13588.6|13586.6|13555.9|13553.9|2644
1646919900000|2022-03-10 13:45:00|13561.5|13559.5|13538.4|13536.4|13575.1|13573.1|13530.6|13528.6|3371
1646920200000|2022-03-10 13:50:00|13538|13536|13528.9|13526.9|13538.7|13536.7|13515|13513|3868
1646920500000|2022-03-10 13:55:00|13528.4|13526.4|13521.4|13519.4|13536.6|13534.6|13521.4|13519.4|2143
1646920800000|2022-03-10 14:00:00|13521.1|13519.1|13532.6|13530.6|13536.9|13534.9|13513.6|13511.6|2762
1646921100000|2022-03-10 14:05:00|13533|13531|13525.4|13523.4|13539|13537|13521.1|13519.1|1280
1646921400000|2022-03-10 14:10:00|13525.1|13523.1|13538.2|13536.2|13541.9|13539.9|13519.4|13517.4|1672
1646921700000|2022-03-10 14:15:00|13538.5|13536.5|13543.9|13541.9|13545.5|13543.5|13529.4|13527.4|1776
1646922000000|2022-03-10 14:20:00|13543.4|13541.4|13542.9|13540.9|13547.4|13545.4|13530.7|13528.7|1741
1646922300000|2022-03-10 14:25:00|13542.4|13540.4|13566|13564|13566.6|13564.6|13542.4|13540.4|3754
1646922600000|2022-03-10 14:30:00|13565.5|13564.5|13530.6|13529.6|13579.1|13578.1|13499.5|13498.5|18087
1646922900000|2022-03-10 14:35:00|13532.5|13531.5|13493.7|13492.7|13532.5|13531.5|13488.2|13487.2|12896
1646923200000|2022-03-10 14:40:00|13493.4|13492.4|13530.4|13529.4|13551.4|13550.4|13492.2|13491.2|10604
1646923500000|2022-03-10 14:45:00|13532|13531|13500.7|13499.7|13552.2|13551.2|13493.4|13492.4|11544
1646923800000|2022-03-10 14:50:00|13500.9|13499.9|13516.5|13515.5|13536.2|13535.2|13490|13489|9876
1646924100000|2022-03-10 14:55:00|13516.4|13515.4|13579|13578|13594.4|13593.4|13514.7|13513.7|10720
1646924400000|2022-03-10 15:00:00|13578.6|13577.6|13518|13517|13580.2|13579.2|13510.7|13509.7|10028
1646924700000|2022-03-10 15:05:00|13517.7|13516.7|13531.9|13530.9|13536.1|13535.1|13503|13502|6932
1646925000000|2022-03-10 15:10:00|13532|13531|13553.4|13552.4|13562|13561|13516.9|13515.9|7482
1646925300000|2022-03-10 15:15:00|13553.1|13552.1|13605.4|13604.4|13611.5|13610.5|13546.1|13545.1|8943
1646925600000|2022-03-10 15:20:00|13605.5|13604.5|13553.2|13552.2|13605.7|13604.7|13539.5|13538.5|8833
1646925900000|2022-03-10 15:25:00|13553.9|13552.9|13523.8|13522.8|13569.5|13568.5|13523.7|13522.7|6326
1646926200000|2022-03-10 15:30:00|13522.4|13521.4|13479.8|13478.8|13536.7|13535.7|13471.5|13470.5|8612
1646926500000|2022-03-10 15:35:00|13479.9|13478.9|13487.2|13486.2|13490.7|13489.7|13472.3|13471.3|6323
1646926800000|2022-03-10 15:40:00|13486.9|13485.9|13486.3|13485.3|13509|13508|13481.2|13480.2|4965
1646927100000|2022-03-10 15:45:00|13487|13486|13504.2|13503.2|13519.7|13518.7|13477|13476|5867
1646927400000|2022-03-10 15:50:00|13504.4|13503.4|13456|13455|13504.7|13503.7|13453.3|13452.3|6562
1646927700000|2022-03-10 15:55:00|13455.9|13454.9|13449.7|13448.7|13464|13463|13437.5|13436.5|5782
1646928000000|2022-03-10 16:00:00|13448.7|13447.7|13439.9|13438.9|13448.9|13447.9|13428|13427|5958
1646928300000|2022-03-10 16:05:00|13438.4|13437.4|13425.8|13424.8|13445.7|13444.7|13414.7|13413.7|6570
1646928600000|2022-03-10 16:10:00|13426|13425|13445|13444|13452.2|13451.2|13418.7|13417.7|5897
1646928900000|2022-03-10 16:15:00|13444.9|13443.9|13427.4|13426.4|13444.9|13443.9|13425.2|13424.2|3456
1646929200000|2022-03-10 16:20:00|13427.2|13426.2|13419.8|13418.8|13447.4|13446.4|13415.5|13414.5|6088
1646929500000|2022-03-10 16:25:00|13419.9|13418.9|13416.7|13415.7|13422.7|13421.7|13402|13401|5464
1646929800000|2022-03-10 16:30:00|13417|13416|13414|13413|13428.7|13427.7|13407|13406|4644
1646930100000|2022-03-10 16:35:00|13414.2|13413.2|13421.5|13420.5|13428.7|13427.7|13406.8|13405.8|4332
1646930400000|2022-03-10 16:40:00|13422.4|13421.4|13441.4|13440.4|13444.5|13443.5|13418.3|13417.3|4188
1646930700000|2022-03-10 16:45:00|13441.5|13440.5|13436.9|13435.9|13444.9|13443.9|13418.5|13417.5|3744
1646931000000|2022-03-10 16:50:00|13436.8|13435.8|13459.9|13458.9|13467.2|13466.2|13433.2|13432.2|4719
1646931300000|2022-03-10 16:55:00|13460.9|13459.9|13468|13467|13472.4|13471.4|13447.7|13446.7|3599
1646931600000|2022-03-10 17:00:00|13467.5|13466.5|13468.3|13467.3|13480.3|13479.3|13461.4|13460.4|4016
1646931900000|2022-03-10 17:05:00|13468.8|13467.8|13453|13452|13480|13479|13447.8|13446.8|3771
1646932200000|2022-03-10 17:10:00|13452.7|13451.7|13463.7|13462.7|13465.3|13464.3|13444.5|13443.5|2643
1646932500000|2022-03-10 17:15:00|13463.8|13462.8|13469.8|13468.8|13473.7|13472.7|13455.9|13454.9|2895
1646932800000|2022-03-10 17:20:00|13470.3|13469.3|13510.5|13509.5|13513.4|13512.4|13463.8|13462.8|5588
1646933100000|2022-03-10 17:25:00|13510.4|13509.4|13494.5|13493.5|13513.4|13512.4|13488.7|13487.7|3006
1646933400000|2022-03-10 17:30:00|13494.4|13493.4|13475|13474|13494.9|13493.9|13473.2|13472.2|3668
1646933700000|2022-03-10 17:35:00|13474.8|13473.8|13448.3|13447.3|13475.3|13474.3|13446.4|13445.4|3158
1646934000000|2022-03-10 17:40:00|13447.9|13446.9|13449.6|13448.6|13450.5|13449.5|13439.5|13438.5|5126
1646934300000|2022-03-10 17:45:00|13449.7|13448.7|13462|13461|13465.6|13464.6|13443.9|13442.9|3697
1646934600000|2022-03-10 17:50:00|13461.7|13460.7|13433.7|13432.7|13465.6|13464.6|13430|13429|3609
1646934900000|2022-03-10 17:55:00|13433.6|13432.6|13437.2|13436.2|13443.6|13442.6|13431|13430|2519
1646935200000|2022-03-10 18:00:00|13437.4|13436.4|13428.6|13427.6|13464.4|13463.4|13427|13426|3946
1646935500000|2022-03-10 18:05:00|13428.7|13427.7|13436.2|13435.2|13451.1|13450.1|13425.6|13424.6|2640
1646935800000|2022-03-10 18:10:00|13436.5|13435.5|13444.6|13443.6|13460.7|13459.7|13433.4|13432.4|2647
1646936100000|2022-03-10 18:15:00|13444.5|13443.5|13472.6|13471.6|13480.2|13479.2|13437|13436|3106
1646936400000|2022-03-10 18:20:00|13472.5|13471.5|13468.7|13467.7|13480.6|13479.6|13456.7|13455.7|2273
1646936700000|2022-03-10 18:25:00|13468.5|13467.5|13478.4|13477.4|13486.1|13485.1|13455.9|13454.9|2296
1646937000000|2022-03-10 18:30:00|13477.6|13476.6|13494.6|13493.6|13501.9|13500.9|13468.4|13467.4|3259
1646937300000|2022-03-10 18:35:00|13494.5|13493.5|13487.7|13486.7|13508.7|13507.7|13483.1|13482.1|3037
1646937600000|2022-03-10 18:40:00|13488.4|13487.4|13476|13475|13496.6|13495.6|13469.5|13468.5|2510
1646937900000|2022-03-10 18:45:00|13475.2|13474.2|13535.4|13534.4|13538|13537|13475.1|13474.1|5197
1646938200000|2022-03-10 18:50:00|13535|13534|13532.5|13531.5|13544.9|13543.9|13525|13524|4737
1646938500000|2022-03-10 18:55:00|13532.6|13531.6|13531.5|13530.5|13547.2|13546.2|13519.5|13518.5|3679
1646938800000|2022-03-10 19:00:00|13531.6|13530.6|13601|13600|13602.7|13601.7|13523.7|13522.7|6765
1646939100000|2022-03-10 19:05:00|13602|13601|13573.5|13572.5|13622.9|13621.9|13570.5|13569.5|6352
1646939400000|2022-03-10 19:10:00|13574.4|13573.4|13564|13563|13584|13583|13557.2|13556.2|4050
1646939700000|2022-03-10 19:15:00|13564.4|13563.4|13575.2|13574.2|13592.1|13591.1|13554.9|13553.9|3775
1646940000000|2022-03-10 19:20:00|13574.7|13573.7|13562|13561|13585.4|13584.4|13555.2|13554.2|3896
1646940300000|2022-03-10 19:25:00|13563.2|13562.2|13592.2|13591.2|13602.5|13601.5|13563.1|13562.1|4217
1646940600000|2022-03-10 19:30:00|13592.5|13591.5|13596.5|13595.5|13616.6|13615.6|13585.5|13584.5|5436
1646940900000|2022-03-10 19:35:00|13596.7|13595.7|13593.7|13592.7|13613.2|13612.2|13586.5|13585.5|3920
1646941200000|2022-03-10 19:40:00|13593.9|13592.9|13571.6|13570.6|13609.2|13608.2|13571.4|13570.4|4615
1646941500000|2022-03-10 19:45:00|13571.9|13570.9|13626.9|13625.9|13630.1|13629.1|13571.9|13570.9|4495
1646941800000|2022-03-10 19:50:00|13627.1|13626.1|13618.4|13617.4|13639.7|13638.7|13616.6|13615.6|3750
1646942100000|2022-03-10 19:55:00|13618.5|13617.5|13622.7|13621.7|13637.2|13636.2|13614.7|13613.7|3441
1646942400000|2022-03-10 20:00:00|13622.6|13621.6|13582.9|13581.9|13630.2|13629.2|13579.1|13578.1|4635
1646942700000|2022-03-10 20:05:00|13583.6|13582.6|13573|13572|13596.9|13595.9|13556.4|13555.4|4606
1646943000000|2022-03-10 20:10:00|13572.9|13571.9|13598.1|13597.1|13606|13605|13567.7|13566.7|4068
1646943300000|2022-03-10 20:15:00|13598|13597|13595.1|13594.1|13613.5|13612.5|13587.2|13586.2|3825
1646943600000|2022-03-10 20:20:00|13593.6|13592.6|13566.9|13565.9|13607.1|13606.1|13558.9|13557.9|4340
1646943900000|2022-03-10 20:25:00|13566.5|13565.5|13586.9|13585.9|13588.9|13587.9|13560.9|13559.9|3660
1646944200000|2022-03-10 20:30:00|13586.7|13585.7|13591.7|13590.7|13601.6|13600.6|13575|13574|3584
1646944500000|2022-03-10 20:35:00|13591.4|13590.4|13570.5|13569.5|13596.6|13595.6|13554.1|13553.1|3550
1646944800000|2022-03-10 20:40:00|13570.4|13569.4|13582.7|13581.7|13606.6|13605.6|13570.4|13569.4|3798
1646945100000|2022-03-10 20:45:00|13581.7|13580.7|13574.6|13573.6|13591.4|13590.4|13558.2|13557.2|3156
1646945400000|2022-03-10 20:50:00|13576.5|13575.5|13616.9|13615.9|13633.7|13632.7|13576.5|13575.5|8549
1646945700000|2022-03-10 20:55:00|13617.1|13616.1|13594.1|13593.1|13623.4|13622.4|13579.9|13578.9|11093
1646946000000|2022-03-10 21:00:00|13594|13593|13577.4|13575.4|13594.5|13593|13573.7|13571.7|4172
1646946300000|2022-03-10 21:05:00|13577.5|13575.5|13572.2|13570.2|13583|13581|13563.7|13561.7|1997
1646946600000|2022-03-10 21:10:00|13572.6|13570.6|13580.5|13578.5|13583.1|13581.1|13570.9|13568.9|1749
1646946900000|2022-03-10 21:15:00|13580.6|13578.6|13580.1|13578.1|13584.1|13582.1|13577.1|13575.1|553
1646947200000|2022-03-10 21:20:00|13580|13578|13586.7|13584.7|13587.6|13585.6|13580|13578|235
1646947500000|2022-03-10 21:25:00|13587.2|13585.2|13585.5|13583.5|13589.4|13587.4|13584.7|13582.7|292
1646947800000|2022-03-10 21:30:00|13585.6|13583.6|13579.2|13577.2|13586.5|13584.5|13577.4|13575.4|267
1646948100000|2022-03-10 21:35:00|13579.4|13577.4|13584.1|13582.1|13589.9|13587.9|13578.6|13576.6|224
1646948400000|2022-03-10 21:40:00|13584.2|13582.2|13577|13575|13585|13583|13575.7|13573.7|201
1646948700000|2022-03-10 21:45:00|13576.5|13574.5|13580|13578|13580.9|13578.9|13572.5|13570.5|221
1646949000000|2022-03-10 21:50:00|13580.4|13578.4|13580.2|13578.2|13583.1|13581.1|13579.2|13577.2|241
1646949300000|2022-03-10 21:55:00|13580.4|13578.4|13578.4|13573.4|13580.5|13578.5|13571.5|13569.5|332
1646949600000|2022-03-10 22:00:00|13578.3|13573.3|13576.7|13571.7|13578.7|13573.7|13576.6|13571.6|1
1646949900000|2022-03-10 22:05:00|13577|13572|13574.6|13569.6|13577.2|13572.2|13574.6|13569.6|0
1646950200000|2022-03-10 22:10:00|13574.5|13569.5|13571.5|13566.5|13575.8|13570.8|13571.3|13566.3|0
1646950500000|2022-03-10 22:15:00|13572.1|13567.1|13569.5|13564.5|13572.2|13567.2|13568.8|13563.8|0
1646950800000|2022-03-10 22:20:00|13569.7|13564.7|13570.8|13565.8|13571.3|13566.3|13569|13564|0
1646951100000|2022-03-10 22:25:00|13571|13566|13571.3|13566.3|13571.8|13566.8|13569.1|13564.1|0
1646951400000|2022-03-10 22:30:00|13571.4|13566.4|13570.4|13565.4|13572|13567|13570.4|13565.4|0
1646951700000|2022-03-10 22:35:00|13570.1|13565.1|13569.8|13564.8|13570.5|13565.5|13569.2|13564.2|0
1646952000000|2022-03-10 22:40:00|13569.9|13564.9|13571|13566|13571.6|13566.6|13569.2|13564.2|0
1646952300000|2022-03-10 22:45:00|13570.9|13565.9|13571.7|13566.7|13574.7|13569.7|13570.9|13565.9|0
1646952600000|2022-03-10 22:50:00|13571.5|13566.5|13571.6|13566.6|13571.8|13566.8|13571.5|13566.5|0
1646952900000|2022-03-10 22:55:00|13572.2|13567.2|13574.1|13569.1|13574.6|13569.6|13571|13566|0
1646953200000|2022-03-10 23:00:00|13580.7|13578.7|13584.6|13582.6|13585.5|13583.5|13561.1|13559.1|493
1646953500000|2022-03-10 23:05:00|13585.1|13583.1|13593.2|13591.2|13596.7|13594.7|13585.1|13583.1|269
1646953800000|2022-03-10 23:10:00|13593.5|13591.5|13600|13598|13601.2|13599.2|13593.5|13591.5|332
1646954100000|2022-03-10 23:15:00|13600.1|13598.1|13599|13597|13605.1|13603.1|13599|13597|294
1646954400000|2022-03-10 23:20:00|13599.9|13597.9|13603.7|13601.7|13605.1|13603.1|13597|13595|191
1646954700000|2022-03-10 23:25:00|13603.9|13601.9|13598.1|13596.1|13604.1|13602.1|13596|13594|235
1646955000000|2022-03-10 23:30:00|13597.5|13595.5|13599.4|13597.4|13603.4|13601.4|13597.4|13595.4|196
1646955300000|2022-03-10 23:35:00|13599.2|13597.2|13604.2|13602.2|13605.4|13603.4|13599.1|13597.1|174
1646955600000|2022-03-10 23:40:00|13604.6|13602.6|13598.5|13596.5|13605.4|13603.4|13597.1|13595.1|246
1646955900000|2022-03-10 23:45:00|13599.1|13597.1|13613.7|13611.7|13619|13617|13598.6|13596.6|337
1646956200000|2022-03-10 23:50:00|13613.6|13611.6|13605.1|13603.1|13614.5|13612.5|13604.6|13602.6|170
1646956500000|2022-03-10 23:55:00|13605.7|13603.7|13600|13598|13609.1|13607.1|13597.4|13595.4|233
1646956800000|2022-03-11 00:00:00|13599.7|13597.7|13591|13589|13602.5|13600.5|13589|13587|409
1646957100000|2022-03-11 00:05:00|13591.1|13589.1|13593.1|13591.1|13597.4|13595.4|13589.7|13587.7|255
1646957400000|2022-03-11 00:10:00|13592.9|13590.9|13598|13596|13600|13598|13588.1|13586.1|316
1646957700000|2022-03-11 00:15:00|13598.4|13596.4|13601.6|13599.6|13603|13601|13587.7|13585.7|497
1646958000000|2022-03-11 00:20:00|13601.4|13599.4|13601.4|13599.4|13601.7|13599.7|13594.4|13592.4|205
1646958300000|2022-03-11 00:25:00|13601.2|13599.2|13597.7|13595.7|13603|13601|13595.7|13593.7|282
1646958600000|2022-03-11 00:30:00|13597.9|13595.9|13598|13596|13603.7|13601.7|13596.7|13594.7|258
1646958900000|2022-03-11 00:35:00|13598.6|13596.6|13589.1|13587.1|13598.7|13596.7|13588.2|13586.2|319
1646959200000|2022-03-11 00:40:00|13589.2|13587.2|13587.6|13585.6|13590.9|13588.9|13585.6|13583.6|401
1646959500000|2022-03-11 00:45:00|13587.4|13585.4|13589.2|13587.2|13590.4|13588.4|13583.1|13581.1|271
1646959800000|2022-03-11 00:50:00|13589|13587|13566.9|13564.9|13590.2|13588.2|13564.6|13562.6|744
1646960100000|2022-03-11 00:55:00|13566.6|13564.6|13567.6|13565.6|13568.2|13566.2|13561.7|13559.7|411
1646960400000|2022-03-11 01:00:00|13567.5|13565.5|13527|13525|13568.7|13566.7|13526.9|13524.9|1250
1646960700000|2022-03-11 01:05:00|13527.2|13525.2|13536.5|13534.5|13543.1|13541.1|13524.7|13522.7|675
1646961000000|2022-03-11 01:10:00|13536.9|13534.9|13538|13536|13541.5|13539.5|13532.2|13530.2|289
1646961300000|2022-03-11 01:15:00|13538.1|13536.1|13547.7|13545.7|13549.6|13547.6|13536.6|13534.6|504
1646961600000|2022-03-11 01:20:00|13548.1|13546.1|13514.9|13512.9|13548.9|13546.9|13513.7|13511.7|661
1646961900000|2022-03-11 01:25:00|13514.5|13512.5|13516.5|13514.5|13518.5|13516.5|13503.6|13501.6|1340
1646962200000|2022-03-11 01:30:00|13516.6|13514.6|13515.1|13513.1|13519.4|13517.4|13505.9|13503.9|753
1646962500000|2022-03-11 01:35:00|13514.9|13512.9|13523.6|13521.6|13526|13524|13513.9|13511.9|568
1646962800000|2022-03-11 01:40:00|13523.7|13521.7|13530.5|13528.5|13532.1|13530.1|13518.2|13516.2|500
1646963100000|2022-03-11 01:45:00|13530.4|13528.4|13522.1|13520.1|13535.7|13533.7|13519.2|13517.2|456
1646963400000|2022-03-11 01:50:00|13522.6|13520.6|13518.4|13516.4|13523.9|13521.9|13513.7|13511.7|510
1646963700000|2022-03-11 01:55:00|13518.2|13516.2|13512.2|13510.2|13520|13518|13511.6|13509.6|305
1646964000000|2022-03-11 02:00:00|13512.5|13510.5|13529.1|13527.1|13529.7|13527.7|13507.4|13505.4|608
1646964300000|2022-03-11 02:05:00|13529.4|13527.4|13534.7|13532.7|13542|13540|13523.9|13521.9|546
1646964600000|2022-03-11 02:10:00|13534.6|13532.6|13532.7|13530.7|13537.5|13535.5|13531.7|13529.7|278
1646964900000|2022-03-11 02:15:00|13532.9|13530.9|13531.5|13529.5|13533.6|13531.6|13528.4|13526.4|167
1646965200000|2022-03-11 02:20:00|13531.4|13529.4|13521.6|13519.6|13531.6|13529.6|13519.1|13517.1|303
1646965500000|2022-03-11 02:25:00|13521.5|13519.5|13519|13517|13521.7|13519.7|13504.7|13502.7|546
1646965800000|2022-03-11 02:30:00|13519.1|13517.1|13521.4|13519.4|13524.5|13522.5|13507.7|13505.7|420
1646966100000|2022-03-11 02:35:00|13521.5|13519.5|13522.2|13520.2|13526.7|13524.7|13517.7|13515.7|229
1646966400000|2022-03-11 02:40:00|13522.1|13520.1|13515|13513|13525.4|13523.4|13514.1|13512.1|333
1646966700000|2022-03-11 02:45:00|13514.9|13512.9|13494.7|13492.7|13516.5|13514.5|13492|13490|909
1646967000000|2022-03-11 02:50:00|13494.2|13492.2|13503.1|13501.1|13503.1|13501.1|13485.2|13483.2|597
1646967300000|2022-03-11 02:55:00|13503.2|13501.2|13496.6|13494.6|13503.2|13501.2|13494.7|13492.7|241
1646967600000|2022-03-11 03:00:00|13496.7|13494.7|13493|13491|13503.1|13501.1|13489.1|13487.1|414
1646967900000|2022-03-11 03:05:00|13493.2|13491.2|13491.6|13489.6|13496|13494|13488.6|13486.6|164
1646968200000|2022-03-11 03:10:00|13491.5|13489.5|13483.2|13481.2|13493.4|13491.4|13483.1|13481.1|328
1646968500000|2022-03-11 03:15:00|13483.1|13481.1|13481.5|13479.5|13483.9|13481.9|13462|13460|797
1646968800000|2022-03-11 03:20:00|13481.6|13479.6|13481|13479|13483|13481|13476.2|13474.2|212
1646969100000|2022-03-11 03:25:00|13480.9|13478.9|13477.9|13475.9|13486.9|13484.9|13476.1|13474.1|261
1646969400000|2022-03-11 03:30:00|13478|13476|13482.1|13480.1|13482.5|13480.5|13458.6|13456.6|682
1646969700000|2022-03-11 03:35:00|13482.2|13480.2|13476.6|13474.6|13487.5|13485.5|13472.5|13470.5|283
1646970000000|2022-03-11 03:40:00|13477.1|13475.1|13485.5|13483.5|13490.6|13488.6|13476|13474|341
1646970300000|2022-03-11 03:45:00|13485.6|13483.6|13487.5|13485.5|13492.5|13490.5|13481.1|13479.1|213
1646970600000|2022-03-11 03:50:00|13487.7|13485.7|13496.1|13494.1|13498.2|13496.2|13484.6|13482.6|295
1646970900000|2022-03-11 03:55:00|13496|13494|13499.4|13497.4|13500.4|13498.4|13492.4|13490.4|167
1646971200000|2022-03-11 04:00:00|13499.5|13497.5|13499.5|13497.5|13502.7|13500.7|13498.4|13496.4|189
1646971500000|2022-03-11 04:05:00|13499.4|13497.4|13512.2|13510.2|13513.2|13511.2|13499.1|13497.1|339
1646971800000|2022-03-11 04:10:00|13512.5|13510.5|13495.7|13493.7|13512.7|13510.7|13493.5|13491.5|286
1646972100000|2022-03-11 04:15:00|13496|13494|13501.5|13499.5|13507.2|13505.2|13495.2|13493.2|218
1646972400000|2022-03-11 04:20:00|13501.6|13499.6|13511.1|13509.1|13511.7|13509.7|13501.5|13499.5|127
1646972700000|2022-03-11 04:25:00|13511.2|13509.2|13505.5|13503.5|13511.5|13509.5|13503.4|13501.4|107
1646973000000|2022-03-11 04:30:00|13505.6|13503.6|13506|13504|13509.6|13507.6|13503.7|13501.7|89
1646973300000|2022-03-11 04:35:00|13506.1|13504.1|13501.9|13499.9|13507.2|13505.2|13500.1|13498.1|101
1646973600000|2022-03-11 04:40:00|13502|13500|13507.2|13505.2|13508.1|13506.1|13498.4|13496.4|121
1646973900000|2022-03-11 04:45:00|13506.6|13504.6|13505.7|13503.7|13510.4|13508.4|13503.2|13501.2|135
1646974200000|2022-03-11 04:50:00|13505.6|13503.6|13500.4|13498.4|13510.4|13508.4|13500.4|13498.4|105
1646974500000|2022-03-11 04:55:00|13500.2|13498.2|13495|13493|13501|13499|13494.2|13492.2|140
1646974800000|2022-03-11 05:00:00|13495.2|13493.2|13494|13492|13496.9|13494.9|13485.6|13483.6|253
1646975100000|2022-03-11 05:05:00|13494.1|13492.1|13488.6|13486.6|13494.1|13492.1|13485.2|13483.2|299
1646975400000|2022-03-11 05:10:00|13488.7|13486.7|13490.9|13488.9|13492.9|13490.9|13483.9|13481.9|165
1646975700000|2022-03-11 05:15:00|13491.1|13489.1|13491.4|13489.4|13494.5|13492.5|13487.2|13485.2|189
1646976000000|2022-03-11 05:20:00|13491.5|13489.5|13491.9|13489.9|13494.2|13492.2|13487.5|13485.5|211
1646976300000|2022-03-11 05:25:00|13492.6|13490.6|13499.7|13497.7|13502.1|13500.1|13492.5|13490.5|198
1646976600000|2022-03-11 05:30:00|13499.6|13497.6|13518.6|13516.6|13519.2|13517.2|13496.2|13494.2|471
1646976900000|2022-03-11 05:35:00|13517|13515|13536.5|13534.5|13540.6|13538.6|13514.2|13512.2|746
1646977200000|2022-03-11 05:40:00|13536.4|13534.4|13530.1|13528.1|13538.6|13536.6|13528.9|13526.9|249
1646977500000|2022-03-11 05:45:00|13530|13528|13536.1|13534.1|13536.7|13534.7|13527.5|13525.5|187
1646977800000|2022-03-11 05:50:00|13536.2|13534.2|13554.4|13552.4|13554.9|13552.9|13535.4|13533.4|519
1646978100000|2022-03-11 05:55:00|13554.5|13552.5|13560.1|13558.1|13570.2|13568.2|13554.2|13552.2|662
1646978400000|2022-03-11 06:00:00|13559.5|13557.5|13573.1|13571.1|13575.6|13573.6|13550.9|13548.9|508
1646978700000|2022-03-11 06:05:00|13573|13571|13576.4|13574.4|13581.9|13579.9|13570.2|13568.2|289
1646979000000|2022-03-11 06:10:00|13576|13574|13578.5|13576.5|13580.6|13578.6|13571.5|13569.5|173
1646979300000|2022-03-11 06:15:00|13578.6|13576.6|13596.6|13594.6|13602.1|13600.1|13574.5|13572.5|860
1646979600000|2022-03-11 06:20:00|13596.9|13594.9|13587.2|13585.2|13599.4|13597.4|13586.6|13584.6|409
1646979900000|2022-03-11 06:25:00|13587.4|13585.4|13589.5|13587.5|13592.6|13590.6|13586|13584|167
1646980200000|2022-03-11 06:30:00|13589.6|13587.6|13577.2|13575.2|13590.1|13588.1|13577.1|13575.1|216
1646980500000|2022-03-11 06:35:00|13577.1|13575.1|13583.5|13581.5|13583.6|13581.6|13570.1|13568.1|362
1646980800000|2022-03-11 06:40:00|13583.2|13581.2|13593.7|13591.7|13597.6|13595.6|13583.2|13581.2|259
1646981100000|2022-03-11 06:45:00|13593.9|13591.9|13595.7|13593.7|13596.6|13594.6|13586.5|13584.5|351
1646981400000|2022-03-11 06:50:00|13596.2|13594.2|13597.4|13595.4|13599.5|13597.5|13595.2|13593.2|94
1646981700000|2022-03-11 06:55:00|13597.2|13595.2|13592.7|13590.7|13598.1|13596.1|13586.9|13584.9|184
1646982000000|2022-03-11 07:00:00|13592.6|13590.6|13626.4|13624.4|13629.1|13627.1|13592|13590|950
1646982300000|2022-03-11 07:05:00|13627.2|13625.2|13650.7|13648.7|13665|13663|13626.6|13624.6|1396
1646982600000|2022-03-11 07:10:00|13650.5|13648.5|13648.6|13646.6|13662.1|13660.1|13643.9|13641.9|874
1646982900000|2022-03-11 07:15:00|13648.7|13646.7|13639.4|13637.4|13649.2|13647.2|13636.9|13634.9|721
1646983200000|2022-03-11 07:20:00|13639.2|13637.2|13622.4|13620.4|13639.2|13637.2|13620.1|13618.1|671
1646983500000|2022-03-11 07:25:00|13622.5|13620.5|13630|13628|13630.6|13628.6|13617.9|13615.9|539
1646983800000|2022-03-11 07:30:00|13630.1|13628.1|13612.7|13610.7|13630.9|13628.9|13610.9|13608.9|636
1646984100000|2022-03-11 07:35:00|13612.9|13610.9|13604|13602|13615.7|13613.7|13598.9|13596.9|539
1646984400000|2022-03-11 07:40:00|13603.1|13601.1|13614.2|13612.2|13617.6|13615.6|13602.4|13600.4|426
1646984700000|2022-03-11 07:45:00|13614|13612|13605.9|13603.9|13627|13625|13600.1|13598.1|508
1646985000000|2022-03-11 07:50:00|13606|13604|13608|13606|13614.6|13612.6|13604.2|13602.2|382
1646985300000|2022-03-11 07:55:00|13608.1|13606.1|13607.5|13605.5|13610.9|13608.9|13590|13588|671
1646985600000|2022-03-11 08:00:00|13606.5|13604.5|13572.2|13570.2|13613.5|13611.5|13569.9|13567.9|1897
1646985900000|2022-03-11 08:05:00|13572.4|13570.4|13577.7|13575.7|13589.9|13587.9|13559.1|13557.1|1245
1646986200000|2022-03-11 08:10:00|13577.9|13575.9|13585.2|13583.2|13598.4|13596.4|13577.9|13575.9|1224
1646986500000|2022-03-11 08:15:00|13585.5|13583.5|13551.1|13549.1|13589.5|13587.5|13546.4|13544.4|1316
1646986800000|2022-03-11 08:20:00|13551|13549|13562|13560|13566.2|13564.2|13544.4|13542.4|1032
1646987100000|2022-03-11 08:25:00|13561.9|13559.9|13562|13560|13579.9|13577.9|13554.4|13552.4|822
1646987400000|2022-03-11 08:30:00|13561.9|13559.9|13556.9|13554.9|13577.7|13575.7|13552.1|13550.1|653
1646987700000|2022-03-11 08:35:00|13556.6|13554.6|13583.4|13581.4|13584.5|13582.5|13556.4|13554.4|812
1646988000000|2022-03-11 08:40:00|13583.2|13581.2|13590.7|13588.7|13593.7|13591.7|13572.1|13570.1|792
1646988300000|2022-03-11 08:45:00|13590.9|13588.9|13613.4|13611.4|13615.1|13613.1|13590.9|13588.9|912
1646988600000|2022-03-11 08:50:00|13613.2|13611.2|13581.1|13579.1|13617.1|13615.1|13578.7|13576.7|741
1646988900000|2022-03-11 08:55:00|13580.6|13578.6|13585.2|13583.2|13599|13597|13578.9|13576.9|687
1646989200000|2022-03-11 09:00:00|13585|13583|13601.6|13599.6|13604.7|13602.7|13584.4|13582.4|541
1646989500000|2022-03-11 09:05:00|13601.7|13599.7|13609.4|13607.4|13624|13622|13600.1|13598.1|640
1646989800000|2022-03-11 09:10:00|13609.2|13607.2|13626.6|13624.6|13631.1|13629.1|13608.7|13606.7|525
1646990100000|2022-03-11 09:15:00|13626.7|13624.7|13627.9|13625.9|13632|13630|13615.4|13613.4|490
1646990400000|2022-03-11 09:20:00|13627.6|13625.6|13637.1|13635.1|13644.1|13642.1|13626.2|13624.2|847
1646990700000|2022-03-11 09:25:00|13637.6|13635.6|13623.5|13621.5|13644.1|13642.1|13623.1|13621.1|399
1646991000000|2022-03-11 09:30:00|13623.7|13621.7|13626.4|13624.4|13630.7|13628.7|13616|13614|503
1646991300000|2022-03-11 09:35:00|13626.5|13624.5|13625.6|13623.6|13630.4|13628.4|13618.9|13616.9|509
1646991600000|2022-03-11 09:40:00|13625.7|13623.7|13627.6|13625.6|13631.1|13629.1|13616.9|13614.9|355
1646991900000|2022-03-11 09:45:00|13627.2|13625.2|13646.4|13644.4|13646.5|13644.5|13627.2|13625.2|506
1646992200000|2022-03-11 09:50:00|13646.5|13644.5|13652.9|13650.9|13658.6|13656.6|13642|13640|746
1646992500000|2022-03-11 09:55:00|13653|13651|13644.4|13642.4|13653|13651|13644.1|13642.1|347
1646992800000|2022-03-11 10:00:00|13644.5|13642.5|13678.2|13676.2|13678.2|13676.2|13644.5|13642.5|1016
1646993100000|2022-03-11 10:05:00|13678.5|13676.5|13669.5|13667.5|13687.4|13685.4|13669.1|13667.1|909
1646993400000|2022-03-11 10:10:00|13669.4|13667.4|13659.9|13657.9|13669.4|13667.4|13658|13656|539
1646993700000|2022-03-11 10:15:00|13659.7|13657.7|13657.7|13655.7|13668.9|13666.9|13655.4|13653.4|711
1646994000000|2022-03-11 10:20:00|13657.6|13655.6|13660.1|13658.1|13660.1|13658.1|13652.9|13650.9|283
1646994300000|2022-03-11 10:25:00|13660.2|13658.2|13674.6|13672.6|13679.6|13677.6|13659.9|13657.9|448
1646994600000|2022-03-11 10:30:00|13674.5|13672.5|13670.9|13668.9|13677.5|13675.5|13667.4|13665.4|433
1646994900000|2022-03-11 10:35:00|13670.7|13668.7|13663.4|13661.4|13671.1|13669.1|13659.6|13657.6|370
1646995200000|2022-03-11 10:40:00|13663.9|13661.9|13647.9|13645.9|13663.9|13661.9|13645.9|13643.9|519
1646995500000|2022-03-11 10:45:00|13647.6|13645.6|13659.6|13657.6|13660.6|13658.6|13645.9|13643.9|400
1646995800000|2022-03-11 10:50:00|13659.7|13657.7|13644.1|13642.1|13660.4|13658.4|13641.4|13639.4|598
1646996100000|2022-03-11 10:55:00|13643.9|13641.9|13657.4|13655.4|13671|13669|13640.4|13638.4|803
1646996400000|2022-03-11 11:00:00|13657.7|13655.7|13654.9|13652.9|13661.7|13659.7|13649.1|13647.1|623
1646996700000|2022-03-11 11:05:00|13655|13653|13652.5|13650.5|13658.1|13656.1|13642.9|13640.9|409
1646997000000|2022-03-11 11:10:00|13652.4|13650.4|13645.2|13643.2|13657.1|13655.1|13643.1|13641.1|257
1646997300000|2022-03-11 11:15:00|13645.4|13643.4|13638.7|13636.7|13651.4|13649.4|13637|13635|291
1646997600000|2022-03-11 11:20:00|13639|13637|13739.9|13737.9|13756.6|13754.6|13623.6|13621.6|3563
1646997900000|2022-03-11 11:25:00|13738.6|13736.6|13811.9|13809.9|13863.7|13861.7|13734.9|13732.9|6534
1646998200000|2022-03-11 11:30:00|13805.6|13803.6|13827.4|13825.4|13831.1|13829.1|13778.9|13776.9|3521
1646998500000|2022-03-11 11:35:00|13827.7|13825.7|13808.4|13806.4|13828.1|13826.1|13802.1|13800.1|2768
1646998800000|2022-03-11 11:40:00|13808.5|13806.5|13829|13827|13848.2|13846.2|13808.4|13806.4|2366
1646999100000|2022-03-11 11:45:00|13829.1|13827.1|13827.4|13825.4|13846.9|13844.9|13812.7|13810.7|1922
1646999400000|2022-03-11 11:50:00|13827.2|13825.2|13789.7|13787.7|13830|13828|13774.6|13772.6|2775
1646999700000|2022-03-11 11:55:00|13788.9|13786.9|13817|13815|13819.5|13817.5|13786.4|13784.4|1555
1647000000000|2022-03-11 12:00:00|13817.1|13815.1|13802.9|13800.9|13817.4|13815.4|13778.2|13776.2|1732
1647000300000|2022-03-11 12:05:00|13803|13801|13802.4|13800.4|13806|13804|13786.4|13784.4|942
1647000600000|2022-03-11 12:10:00|13802.2|13800.2|13806.1|13804.1|13818.4|13816.4|13794.2|13792.2|1212
1647000900000|2022-03-11 12:15:00|13807|13805|13812.9|13810.9|13823.2|13821.2|13796.7|13794.7|1470
1647001200000|2022-03-11 12:20:00|13812.1|13810.1|13815.1|13813.1|13822.4|13820.4|13811.4|13809.4|571
1647001500000|2022-03-11 12:25:00|13815.2|13813.2|13805.4|13803.4|13815.2|13813.2|13795.4|13793.4|1505
1647001800000|2022-03-11 12:30:00|13805|13803|13827.4|13825.4|13828.1|13826.1|13804.7|13802.7|1156
1647002100000|2022-03-11 12:35:00|13827.2|13825.2|13827.2|13825.2|13829.7|13827.7|13816.7|13814.7|564
1647002400000|2022-03-11 12:40:00|13827.1|13825.1|13815.7|13813.7|13827.2|13825.2|13810.9|13808.9|503
1647002700000|2022-03-11 12:45:00|13816.1|13814.1|13800.2|13798.2|13818.6|13816.6|13796.9|13794.9|744
1647003000000|2022-03-11 12:50:00|13800.1|13798.1|13785.1|13783.1|13802.5|13800.5|13785|13783|595
1647003300000|2022-03-11 12:55:00|13785|13783|13775.2|13773.2|13789.1|13787.1|13763.6|13761.6|1249
1647003600000|2022-03-11 13:00:00|13775.1|13773.1|13771|13769|13783.7|13781.7|13766.2|13764.2|944
1647003900000|2022-03-11 13:05:00|13770.5|13768.5|13775.6|13773.6|13777.9|13775.9|13765.6|13763.6|1992
1647004200000|2022-03-11 13:10:00|13775.5|13773.5|13750.6|13748.6|13777.5|13775.5|13742.1|13740.1|2088
1647004500000|2022-03-11 13:15:00|13750.7|13748.7|13744|13742|13759|13757|13741.1|13739.1|901
1647004800000|2022-03-11 13:20:00|13744.1|13742.1|13758.9|13756.9|13761.2|13759.2|13738|13736|935
1647005100000|2022-03-11 13:25:00|13759|13757|13773.1|13771.1|13773.2|13771.2|13757.1|13755.1|799
1647005400000|2022-03-11 13:30:00|13773|13771|13762.2|13760.2|13777.9|13775.9|13755|13753|1035
1647005700000|2022-03-11 13:35:00|13762.1|13760.1|13768.1|13766.1|13774.4|13772.4|13751.4|13749.4|1032
1647006000000|2022-03-11 13:40:00|13767.6|13765.6|13749.1|13747.1|13767.6|13765.6|13744.7|13742.7|958
1647006300000|2022-03-11 13:45:00|13749.7|13747.7|13738.2|13736.2|13757.7|13755.7|13734.7|13732.7|1004
1647006600000|2022-03-11 13:50:00|13738.6|13736.6|13752.2|13750.2|13756.7|13754.7|13738.1|13736.1|643
1647006900000|2022-03-11 13:55:00|13752.6|13750.6|13738.4|13736.4|13754.9|13752.9|13736.5|13734.5|885
1647007200000|2022-03-11 14:00:00|13740.6|13738.6|13748.4|13746.4|13757.5|13755.5|13732.2|13730.2|1453
1647007500000|2022-03-11 14:05:00|13748.2|13746.2|13738.2|13736.2|13749|13747|13732.1|13730.1|1544
1647007800000|2022-03-11 14:10:00|13738.4|13736.4|13727.9|13725.9|13741|13739|13720.1|13718.1|1107
1647008100000|2022-03-11 14:15:00|13728.4|13726.4|13730.2|13728.2|13737.5|13735.5|13727.1|13725.1|1160
1647008400000|2022-03-11 14:20:00|13730.4|13728.4|13735.1|13733.1|13741.7|13739.7|13723|13721|1261
1647008700000|2022-03-11 14:25:00|13737.1|13735.1|13713.7|13711.7|13737.1|13735.1|13711.5|13709.5|2062
1647009000000|2022-03-11 14:30:00|13713.2|13712.2|13675.9|13674.9|13726.2|13725.2|13666.7|13665.7|9229
1647009300000|2022-03-11 14:35:00|13676.5|13675.5|13629.9|13628.9|13697.2|13696.2|13628.4|13627.4|10781
1647009600000|2022-03-11 14:40:00|13629.6|13628.6|13634.1|13633.1|13647.2|13646.2|13608.6|13607.6|9607
1647009900000|2022-03-11 14:45:00|13633.1|13632.1|13637.6|13636.6|13658.7|13657.7|13620.7|13619.7|6875
1647010200000|2022-03-11 14:50:00|13637.7|13636.7|13605.2|13604.2|13666.1|13665.1|13604.1|13603.1|6043
1647010500000|2022-03-11 14:55:00|13605|13604|13597|13596|13610.6|13609.6|13575.5|13574.5|6482
1647010800000|2022-03-11 15:00:00|13596.6|13595.6|13542.1|13541.1|13596.6|13595.6|13531.5|13530.5|7735
1647011100000|2022-03-11 15:05:00|13542.2|13541.2|13529.6|13528.6|13569.7|13568.7|13516.7|13515.7|5607
1647011400000|2022-03-11 15:10:00|13527.8|13526.8|13548|13547|13567.7|13566.7|13527.2|13526.2|4875
1647011700000|2022-03-11 15:15:00|13548.1|13547.1|13526.7|13525.7|13549.2|13548.2|13517.1|13516.1|4034
1647012000000|2022-03-11 15:20:00|13526.8|13525.8|13529|13528|13539.5|13538.5|13510.2|13509.2|4436
1647012300000|2022-03-11 15:25:00|13529.1|13528.1|13537.8|13536.8|13562.8|13561.8|13527.3|13526.3|4843
1647012600000|2022-03-11 15:30:00|13537|13536|13510.7|13509.7|13547.7|13546.7|13507.8|13506.8|4585
1647012900000|2022-03-11 15:35:00|13510.2|13509.2|13542.5|13541.5|13545.2|13544.2|13508.8|13507.8|4147
1647013200000|2022-03-11 15:40:00|13543.3|13542.3|13546.3|13545.3|13575.8|13574.8|13539|13538|5436
1647013500000|2022-03-11 15:45:00|13546.2|13545.2|13554.1|13553.1|13567.8|13566.8|13538.2|13537.2|3832
1647013800000|2022-03-11 15:50:00|13553.8|13552.8|13565.3|13564.3|13582|13581|13551.7|13550.7|4161
1647014100000|2022-03-11 15:55:00|13565.5|13564.5|13573.8|13572.8|13579.8|13578.8|13556.2|13555.2|4492
1647014400000|2022-03-11 16:00:00|13573.7|13572.7|13542.5|13541.5|13577|13576|13539.7|13538.7|4367
1647014700000|2022-03-11 16:05:00|13542.8|13541.8|13518.1|13517.1|13546.5|13545.5|13505.1|13504.1|5019
1647015000000|2022-03-11 16:10:00|13518.2|13517.2|13492|13491|13532|13531|13488.2|13487.2|5937
1647015300000|2022-03-11 16:15:00|13492.5|13491.5|13499.7|13498.7|13509.1|13508.1|13483.3|13482.3|4554
1647015600000|2022-03-11 16:20:00|13500.3|13499.3|13501.7|13500.7|13521|13520|13492.6|13491.6|3567
1647015900000|2022-03-11 16:25:00|13502|13501|13476.7|13475.7|13503|13502|13473.1|13472.1|3394
1647016200000|2022-03-11 16:30:00|13476.3|13475.3|13441.6|13440.6|13478|13477|13430.1|13429.1|5935
1647016500000|2022-03-11 16:35:00|13440.5|13439.5|13451.7|13450.7|13454.3|13453.3|13434.7|13433.7|3728
1647016800000|2022-03-11 16:40:00|13451.6|13450.6|13455|13454|13455.7|13454.7|13414.8|13413.8|6904
1647017100000|2022-03-11 16:45:00|13455.5|13454.5|13467|13466|13475.3|13474.3|13451.1|13450.1|3779
1647017400000|2022-03-11 16:50:00|13466.8|13465.8|13452.6|13451.6|13466.8|13465.8|13439.5|13438.5|2237
1647017700000|2022-03-11 16:55:00|13452.2|13451.2|13462|13461|13465.2|13464.2|13441.6|13440.6|2420
1647018000000|2022-03-11 17:00:00|13462.2|13461.2|13461.5|13460.5|13464.7|13463.7|13432.3|13431.3|3046
1647018300000|2022-03-11 17:05:00|13461.3|13460.3|13440.1|13439.1|13474.5|13473.5|13434.6|13433.6|3025
1647018600000|2022-03-11 17:10:00|13439.3|13438.3|13445.2|13444.2|13462.7|13461.7|13436|13435|2022
1647018900000|2022-03-11 17:15:00|13445.3|13444.3|13478.7|13477.7|13480.1|13479.1|13442.2|13441.2|2532
1647019200000|2022-03-11 17:20:00|13478.6|13477.6|13453.3|13452.3|13484.7|13483.7|13450.6|13449.6|2564
1647019500000|2022-03-11 17:25:00|13453.6|13452.6|13421.6|13420.6|13455.5|13454.5|13420.5|13419.5|3002
1647019800000|2022-03-11 17:30:00|13422.7|13421.7|13429.1|13428.1|13436|13435|13417.7|13416.7|2332
1647020100000|2022-03-11 17:35:00|13429|13428|13409.6|13408.6|13429.6|13428.6|13404.8|13403.8|3082
1647020400000|2022-03-11 17:40:00|13411.5|13410.5|13437|13436|13437|13436|13409.7|13408.7|2425
1647020700000|2022-03-11 17:45:00|13436.8|13435.8|13435.1|13434.1|13444.2|13443.2|13429|13428|2300
1647021000000|2022-03-11 17:50:00|13435|13434|13441.7|13440.7|13446|13445|13433.7|13432.7|2036
1647021300000|2022-03-11 17:55:00|13441.8|13440.8|13451.5|13450.5|13460.6|13459.6|13440|13439|2554
1647021600000|2022-03-11 18:00:00|13451.3|13450.3|13468.5|13467.5|13472.8|13471.8|13439.2|13438.2|2157
1647021900000|2022-03-11 18:05:00|13468.6|13467.6|13462.1|13461.1|13484.8|13483.8|13456.6|13455.6|2551
1647022200000|2022-03-11 18:10:00|13461.8|13460.8|13453.3|13452.3|13468.7|13467.7|13448.5|13447.5|1778
1647022500000|2022-03-11 18:15:00|13453.6|13452.6|13476.2|13475.2|13477.8|13476.8|13452.5|13451.5|1798
1647022800000|2022-03-11 18:20:00|13476.1|13475.1|13499.5|13498.5|13502.3|13501.3|13473.5|13472.5|2803
1647023100000|2022-03-11 18:25:00|13499.6|13498.6|13496.1|13495.1|13506.5|13505.5|13489.6|13488.6|1888
1647023400000|2022-03-11 18:30:00|13495.6|13494.6|13491.1|13490.1|13501.6|13500.6|13484.3|13483.3|1952
1647023700000|2022-03-11 18:35:00|13491.2|13490.2|13476.8|13475.8|13501|13500|13474.6|13473.6|1909
1647024000000|2022-03-11 18:40:00|13477|13476|13490.3|13489.3|13492.2|13491.2|13475.1|13474.1|1695
1647024300000|2022-03-11 18:45:00|13490.2|13489.2|13512.6|13511.6|13512.7|13511.7|13489|13488|2029
1647024600000|2022-03-11 18:50:00|13512.7|13511.7|13461.1|13460.1|13520|13519|13460.7|13459.7|4486
1647024900000|2022-03-11 18:55:00|13461|13460|13441|13440|13469.7|13468.7|13439.6|13438.6|3073
1647025200000|2022-03-11 19:00:00|13440.8|13439.8|13452.8|13451.8|13453.2|13452.2|13427.7|13426.7|2929
1647025500000|2022-03-11 19:05:00|13453.6|13452.6|13444.3|13443.3|13456.1|13455.1|13443|13442|1668
1647025800000|2022-03-11 19:10:00|13444.8|13443.8|13446.2|13445.2|13455.3|13454.3|13436.2|13435.2|2050
1647026100000|2022-03-11 19:15:00|13446.3|13445.3|13435.7|13434.7|13466.5|13465.5|13434|13433|2590
1647026400000|2022-03-11 19:20:00|13435.6|13434.6|13448.7|13447.7|13451.6|13450.6|13433.2|13432.2|1525
1647026700000|2022-03-11 19:25:00|13449.2|13448.2|13488.3|13487.3|13492.7|13491.7|13446.3|13445.3|3024
1647027000000|2022-03-11 19:30:00|13488.5|13487.5|13467.6|13466.6|13490|13489|13465.6|13464.6|2516
1647027300000|2022-03-11 19:35:00|13466.8|13465.8|13470|13469|13477.8|13476.8|13457.1|13456.1|1720
1647027600000|2022-03-11 19:40:00|13469.8|13468.8|13445.3|13444.3|13471|13470|13443.5|13442.5|2425
1647027900000|2022-03-11 19:45:00|13445.5|13444.5|13450|13449|13451.7|13450.7|13429.6|13428.6|2795
1647028200000|2022-03-11 19:50:00|13450.1|13449.1|13422.2|13421.2|13450.1|13449.1|13410.2|13409.2|3918
1647028500000|2022-03-11 19:55:00|13422.3|13421.3|13426.8|13425.8|13434.6|13433.6|13417.2|13416.2|2720
1647028800000|2022-03-11 20:00:00|13426.7|13425.7|13426|13425|13437.3|13436.3|13413.8|13412.8|1994
1647029100000|2022-03-11 20:05:00|13425.6|13424.6|13410.3|13409.3|13435|13434|13403.3|13402.3|2787
1647029400000|2022-03-11 20:10:00|13409.8|13408.8|13398.7|13397.7|13422.1|13421.1|13395.8|13394.8|3079
1647029700000|2022-03-11 20:15:00|13398.6|13397.6|13406.3|13405.3|13416.2|13415.2|13396|13395|2201
1647030000000|2022-03-11 20:20:00|13406.2|13405.2|13397.5|13396.5|13414.7|13413.7|13397.5|13396.5|2162
1647030300000|2022-03-11 20:25:00|13395.3|13394.3|13373.9|13372.9|13405.9|13404.9|13373.7|13372.7|3087
1647030600000|2022-03-11 20:30:00|13371.2|13370.2|13352.4|13351.4|13372.8|13371.8|13351.2|13350.2|4483
1647030900000|2022-03-11 20:35:00|13353.8|13352.8|13361.7|13360.7|13380.2|13379.2|13352.2|13351.2|3122
1647031200000|2022-03-11 20:40:00|13361.4|13360.4|13357.2|13356.2|13370|13369|13348.5|13347.5|3805
1647031500000|2022-03-11 20:45:00|13356.4|13355.4|13344.2|13343.2|13363.3|13362.3|13337.5|13336.5|3602
1647031800000|2022-03-11 20:50:00|13341.4|13340.4|13312.5|13311.5|13348|13347|13309.2|13308.2|6007
1647032100000|2022-03-11 20:55:00|13313.9|13312.9|13302.4|13301.4|13335.9|13334.9|13285.8|13284.8|10679
1647032400000|2022-03-11 21:00:00|13300.7|13299.7|13309.4|13307.4|13323.2|13321.2|13298.4|13296.4|5571
1647032700000|2022-03-11 21:05:00|13309|13307|13311.4|13309.4|13315.9|13313.9|13306.1|13304.1|821
1647033000000|2022-03-11 21:10:00|13311.2|13309.2|13308|13306|13314.5|13312.5|13307.1|13305.1|614
1647033300000|2022-03-11 21:15:00|13308.1|13306.1|13311.1|13309.1|13311.7|13309.7|13305.5|13303.5|328
1647033600000|2022-03-11 21:20:00|13311.6|13309.6|13322.7|13320.7|13323.9|13321.9|13311.4|13309.4|340
1647033900000|2022-03-11 21:25:00|13322.5|13320.5|13327.7|13325.7|13327.7|13325.7|13320.7|13318.7|434
1647034200000|2022-03-11 21:30:00|13327.6|13325.6|13327.5|13325.5|13327.7|13325.7|13324.1|13322.1|292
1647034500000|2022-03-11 21:35:00|13327.7|13325.7|13320.7|13318.7|13334.9|13332.9|13320.6|13318.6|371
1647034800000|2022-03-11 21:40:00|13321.2|13319.2|13322.2|13320.2|13325.2|13323.2|13320.7|13318.7|465
1647035100000|2022-03-11 21:45:00|13323.7|13321.7|13324.6|13322.6|13325.4|13323.4|13317.5|13315.5|277
1647035400000|2022-03-11 21:50:00|13324.5|13322.5|13316.6|13314.6|13324.5|13322.5|13314|13312|274
1647035700000|2022-03-11 21:55:00|13316.7|13314.7|13308.8|13303.8|13318.5|13316.5|13303.9|13301.9|483
1647036000000|2022-03-11 22:00:00|13308.9|13303.9|13308.9|13303.9|13308.9|13303.9|13308.9|13303.9|0
1647208800000|2022-03-13 22:00:00|13373.9|13371.9|13396|13394|13405.1|13403.1|13341.5|13339.5|1344
1647209100000|2022-03-13 22:05:00|13396.6|13394.6|13372.1|13370.1|13396.7|13394.7|13366.1|13364.1|759
1647209400000|2022-03-13 22:10:00|13372|13370|13380.7|13378.7|13386.9|13384.9|13363|13361|392
1647209700000|2022-03-13 22:15:00|13380|13378|13344.9|13342.9|13383.4|13381.4|13343.5|13341.5|643
1647210000000|2022-03-13 22:20:00|13344.6|13342.6|13352.9|13350.9|13357.7|13355.7|13340.1|13338.1|338
1647210300000|2022-03-13 22:25:00|13352.2|13350.2|13363.7|13361.7|13363.9|13361.9|13339.5|13337.5|303
1647210600000|2022-03-13 22:30:00|13363.4|13361.4|13383|13381|13385.9|13383.9|13361.4|13359.4|302
1647210900000|2022-03-13 22:35:00|13381.4|13379.4|13355.4|13353.4|13383.4|13381.4|13353.1|13351.1|291
1647211200000|2022-03-13 22:40:00|13355.5|13353.5|13367.6|13365.6|13375.1|13373.1|13354.6|13352.6|161
1647211500000|2022-03-13 22:45:00|13367.9|13365.9|13348.5|13346.5|13368.1|13366.1|13347.2|13345.2|186
1647211800000|2022-03-13 22:50:00|13347.9|13345.9|13346.1|13344.1|13362.1|13360.1|13346.1|13344.1|280
1647212100000|2022-03-13 22:55:00|13346.6|13344.6|13363.1|13361.1|13365.1|13363.1|13346.6|13344.6|173
1647212400000|2022-03-13 23:00:00|13363|13361|13356.5|13354.5|13375.9|13373.9|13353.9|13351.9|479
1647212700000|2022-03-13 23:05:00|13357|13355|13358.4|13356.4|13366.4|13364.4|13354.4|13352.4|239
1647213000000|2022-03-13 23:10:00|13358.5|13356.5|13354.1|13352.1|13360.6|13358.6|13345|13343|271
1647213300000|2022-03-13 23:15:00|13354.2|13352.2|13348.9|13346.9|13359.6|13357.6|13347.9|13345.9|251
1647213600000|2022-03-13 23:20:00|13348.5|13346.5|13359.5|13357.5|13360|13358|13346|13344|185
1647213900000|2022-03-13 23:25:00|13359.4|13357.4|13368.7|13366.7|13375.6|13373.6|13359.4|13357.4|396
1647214200000|2022-03-13 23:30:00|13368.6|13366.6|13375.5|13373.5|13376.1|13374.1|13367.9|13365.9|187
1647214500000|2022-03-13 23:35:00|13374.9|13372.9|13370.9|13368.9|13375.2|13373.2|13365.9|13363.9|229
1647214800000|2022-03-13 23:40:00|13370.7|13368.7|13368.7|13366.7|13371|13369|13366.6|13364.6|105
1647215100000|2022-03-13 23:45:00|13368.9|13366.9|13381.5|13379.5|13385.5|13383.5|13368.9|13366.9|421
1647215400000|2022-03-13 23:50:00|13381.4|13379.4|13372.4|13370.4|13384.4|13382.4|13371.6|13369.6|359
1647215700000|2022-03-13 23:55:00|13371.6|13369.6|13373.9|13371.9|13376.7|13374.7|13369.4|13367.4|310
1647216000000|2022-03-14 00:00:00|13371.9|13369.9|13383.7|13381.7|13385.6|13383.6|13363.6|13361.6|454
1647216300000|2022-03-14 00:05:00|13383.2|13381.2|13383.4|13381.4|13388.4|13386.4|13377.7|13375.7|407
1647216600000|2022-03-14 00:10:00|13383.5|13381.5|13395.1|13393.1|13396.7|13394.7|13379.2|13377.2|383
1647216900000|2022-03-14 00:15:00|13395|13393|13405.9|13403.9|13414|13412|13395|13393|948
1647217200000|2022-03-14 00:20:00|13405.7|13403.7|13395.9|13393.9|13406.9|13404.9|13395.2|13393.2|297
1647217500000|2022-03-14 00:25:00|13396|13394|13394|13392|13401.2|13399.2|13392|13390|206
1647217800000|2022-03-14 00:30:00|13393.7|13391.7|13391.5|13389.5|13395.7|13393.7|13388.1|13386.1|230
1647218100000|2022-03-14 00:35:00|13391.2|13389.2|13361.2|13359.2|13391.6|13389.6|13360.5|13358.5|661
1647218400000|2022-03-14 00:40:00|13361.5|13359.5|13363.1|13361.1|13368.4|13366.4|13347|13345|440
1647218700000|2022-03-14 00:45:00|13363|13361|13362.2|13360.2|13368.6|13366.6|13357.4|13355.4|254
1647219000000|2022-03-14 00:50:00|13362|13360|13361.9|13359.9|13364|13362|13355.2|13353.2|222
1647219300000|2022-03-14 00:55:00|13360.9|13358.9|13392.7|13390.7|13399.1|13397.1|13355.5|13353.5|1182
1647219600000|2022-03-14 01:00:00|13392.6|13390.6|13395.5|13393.5|13402.9|13400.9|13392.4|13390.4|926
1647219900000|2022-03-14 01:05:00|13396.2|13394.2|13387.7|13385.7|13397.2|13395.2|13384.9|13382.9|315
1647220200000|2022-03-14 01:10:00|13387.9|13385.9|13381.2|13379.2|13392.6|13390.6|13377.9|13375.9|263
1647220500000|2022-03-14 01:15:00|13381|13379|13387.2|13385.2|13396.1|13394.1|13380.4|13378.4|199
1647220800000|2022-03-14 01:20:00|13387.4|13385.4|13389.2|13387.2|13398.2|13396.2|13386.6|13384.6|362
1647221100000|2022-03-14 01:25:00|13389.4|13387.4|13389.4|13387.4|13390.9|13388.9|13382.6|13380.6|89
1647221400000|2022-03-14 01:30:00|13390|13388|13357.5|13355.5|13391.4|13389.4|13356.7|13354.7|457
1647221700000|2022-03-14 01:35:00|13357.7|13355.7|13364.5|13362.5|13370|13368|13354.6|13352.6|381
1647222000000|2022-03-14 01:40:00|13364.6|13362.6|13369.2|13367.2|13372.5|13370.5|13363.7|13361.7|125
1647222300000|2022-03-14 01:45:00|13369.1|13367.1|13360.5|13358.5|13370|13368|13360.1|13358.1|159
1647222600000|2022-03-14 01:50:00|13360.6|13358.6|13372.1|13370.1|13374.5|13372.5|13359.6|13357.6|288
1647222900000|2022-03-14 01:55:00|13372.2|13370.2|13360.2|13358.2|13379.5|13377.5|13359.2|13357.2|472
1647223200000|2022-03-14 02:00:00|13360.4|13358.4|13335|13333|13360.7|13358.7|13326.4|13324.4|803
1647223500000|2022-03-14 02:05:00|13334.6|13332.6|13338.7|13336.7|13344.2|13342.2|13334.2|13332.2|439
1647223800000|2022-03-14 02:10:00|13338.6|13336.6|13339.2|13337.2|13349.5|13347.5|13336.6|13334.6|341
1647224100000|2022-03-14 02:15:00|13339.4|13337.4|13336.9|13334.9|13342|13340|13335|13333|364
1647224400000|2022-03-14 02:20:00|13337.1|13335.1|13320.5|13318.5|13337.7|13335.7|13318.4|13316.4|585
1647224700000|2022-03-14 02:25:00|13320.4|13318.4|13315.1|13313.1|13321|13319|13312.1|13310.1|367
1647225000000|2022-03-14 02:30:00|13315|13313|13305.5|13303.5|13318.1|13316.1|13304|13302|614
1647225300000|2022-03-14 02:35:00|13305.1|13303.1|13312.4|13310.4|13312.6|13310.6|13295.7|13293.7|418
1647225600000|2022-03-14 02:40:00|13312.5|13310.5|13308.7|13306.7|13312.6|13310.6|13306.6|13304.6|212
1647225900000|2022-03-14 02:45:00|13308.9|13306.9|13309.4|13307.4|13311.7|13309.7|13302.2|13300.2|232
1647226200000|2022-03-14 02:50:00|13309.1|13307.1|13315.9|13313.9|13324.7|13322.7|13308.9|13306.9|429
1647226500000|2022-03-14 02:55:00|13314.5|13312.5|13313.6|13311.6|13321.7|13319.7|13309.4|13307.4|203
1647226800000|2022-03-14 03:00:00|13313.4|13311.4|13317.6|13315.6|13320.2|13318.2|13312.9|13310.9|121
1647227100000|2022-03-14 03:05:00|13317.2|13315.2|13293.6|13291.6|13317.7|13315.7|13292.4|13290.4|343
1647227400000|2022-03-14 03:10:00|13293.7|13291.7|13299.2|13297.2|13299.5|13297.5|13290.7|13288.7|273
1647227700000|2022-03-14 03:15:00|13299.1|13297.1|13310|13308|13311.2|13309.2|13298.6|13296.6|245
1647228000000|2022-03-14 03:20:00|13310.1|13308.1|13334.5|13332.5|13334.5|13332.5|13310.1|13308.1|522
1647228300000|2022-03-14 03:25:00|13334.6|13332.6|13328.2|13326.2|13336.4|13334.4|13326.2|13324.2|244
1647228600000|2022-03-14 03:30:00|13328.4|13326.4|13321.4|13319.4|13331.7|13329.7|13320.9|13318.9|327
1647228900000|2022-03-14 03:35:00|13321.5|13319.5|13321.9|13319.9|13327.4|13325.4|13319.5|13317.5|187
1647229200000|2022-03-14 03:40:00|13322.6|13320.6|13310.1|13308.1|13322.6|13320.6|13305.5|13303.5|435
1647229500000|2022-03-14 03:45:00|13310|13308|13297|13295|13312.4|13310.4|13296.6|13294.6|261
1647229800000|2022-03-14 03:50:00|13297.1|13295.1|13315.2|13313.2|13316.7|13314.7|13297.1|13295.1|231
1647230100000|2022-03-14 03:55:00|13315.1|13313.1|13316.9|13314.9|13321.6|13319.6|13313.7|13311.7|206
1647230400000|2022-03-14 04:00:00|13317.5|13315.5|13325.9|13323.9|13329.4|13327.4|13316|13314|210
1647230700000|2022-03-14 04:05:00|13325.7|13323.7|13323.6|13321.6|13328|13326|13323.4|13321.4|134
1647231000000|2022-03-14 04:10:00|13323.5|13321.5|13326.7|13324.7|13327|13325|13323|13321|91
1647231300000|2022-03-14 04:15:00|13326.6|13324.6|13336.4|13334.4|13336.4|13334.4|13326.6|13324.6|249
1647231600000|2022-03-14 04:20:00|13337.7|13335.7|13347.7|13345.7|13347.7|13345.7|13334.1|13332.1|351
1647231900000|2022-03-14 04:25:00|13347.6|13345.6|13337.4|13335.4|13351.6|13349.6|13336.4|13334.4|264
1647232200000|2022-03-14 04:30:00|13337.5|13335.5|13336.1|13334.1|13338|13336|13333.1|13331.1|173
1647232500000|2022-03-14 04:35:00|13336|13334|13332.4|13330.4|13337|13335|13330.9|13328.9|113
1647232800000|2022-03-14 04:40:00|13332.2|13330.2|13334|13332|13334.1|13332.1|13330.7|13328.7|78
1647233100000|2022-03-14 04:45:00|13334.1|13332.1|13334.2|13332.2|13341.9|13339.9|13333|13331|260
1647233400000|2022-03-14 04:50:00|13335.1|13333.1|13338|13336|13340|13338|13334.4|13332.4|91
1647233700000|2022-03-14 04:55:00|13338.2|13336.2|13344.1|13342.1|13349.6|13347.6|13332.9|13330.9|251
1647234000000|2022-03-14 05:00:00|13343.9|13341.9|13325.4|13323.4|13348.2|13346.2|13320.9|13318.9|586
1647234300000|2022-03-14 05:05:00|13325.5|13323.5|13366.1|13364.1|13368.9|13366.9|13322.5|13320.5|504
1647234600000|2022-03-14 05:10:00|13366|13364|13364.2|13362.2|13366.4|13364.4|13352.9|13350.9|345
1647234900000|2022-03-14 05:15:00|13364.1|13362.1|13359.1|13357.1|13365.2|13363.2|13357|13355|231
1647235200000|2022-03-14 05:20:00|13359|13357|13358.6|13356.6|13366.1|13364.1|13355.6|13353.6|261
1647235500000|2022-03-14 05:25:00|13358.5|13356.5|13358.1|13356.1|13362.5|13360.5|13351.5|13349.5|215
1647235800000|2022-03-14 05:30:00|13358|13356|13350.6|13348.6|13360.6|13358.6|13346.1|13344.1|297
1647236100000|2022-03-14 05:35:00|13350.5|13348.5|13354.5|13352.5|13356.1|13354.1|13349.2|13347.2|119
1647236400000|2022-03-14 05:40:00|13354.2|13352.2|13348.6|13346.6|13354.2|13352.2|13346|13344|137
1647236700000|2022-03-14 05:45:00|13348.5|13346.5|13349.9|13347.9|13351.7|13349.7|13347.4|13345.4|59
1647237000000|2022-03-14 05:50:00|13350.1|13348.1|13348.2|13346.2|13350.6|13348.6|13344.6|13342.6|130
1647237300000|2022-03-14 05:55:00|13348.4|13346.4|13339.1|13337.1|13356.5|13354.5|13339.1|13337.1|305
1647237600000|2022-03-14 06:00:00|13338.9|13336.9|13327|13325|13338.9|13336.9|13321.5|13319.5|650
1647237900000|2022-03-14 06:05:00|13327.1|13325.1|13329.4|13327.4|13332.2|13330.2|13324.6|13322.6|407
1647238200000|2022-03-14 06:10:00|13329.6|13327.6|13326.5|13324.5|13336|13334|13326.5|13324.5|142
1647238500000|2022-03-14 06:15:00|13326.4|13324.4|13358.5|13356.5|13358.7|13356.7|13317.6|13315.6|433
1647238800000|2022-03-14 06:20:00|13358.6|13356.6|13398.2|13396.2|13398.2|13396.2|13339.2|13337.2|741
1647239100000|2022-03-14 06:25:00|13398.1|13396.1|13385.5|13383.5|13402.7|13400.7|13384.5|13382.5|589
1647239400000|2022-03-14 06:30:00|13385.7|13383.7|13364.9|13362.9|13387.1|13385.1|13364.6|13362.6|510
1647239700000|2022-03-14 06:35:00|13364.6|13362.6|13384|13382|13384.2|13382.2|13364.1|13362.1|410
1647240000000|2022-03-14 06:40:00|13384.1|13382.1|13371.7|13369.7|13390.4|13388.4|13371.6|13369.6|233
1647240300000|2022-03-14 06:45:00|13371.6|13369.6|13367.2|13365.2|13376.6|13374.6|13366.1|13364.1|216
1647240600000|2022-03-14 06:50:00|13367.4|13365.4|13354|13352|13367.6|13365.6|13345.6|13343.6|330
1647240900000|2022-03-14 06:55:00|13353.7|13351.7|13375.6|13373.6|13376.2|13374.2|13349.6|13347.6|424
1647241200000|2022-03-14 07:00:00|13375.4|13373.4|13374.4|13372.4|13383.5|13381.5|13359|13357|552
1647241500000|2022-03-14 07:05:00|13374.2|13372.2|13383.1|13381.1|13386.6|13384.6|13360.7|13358.7|521
1647241800000|2022-03-14 07:10:00|13383.2|13381.2|13375.7|13373.7|13384.6|13382.6|13365|13363|283
1647242100000|2022-03-14 07:15:00|13375.4|13373.4|13389.2|13387.2|13389.7|13387.7|13367|13365|433
1647242400000|2022-03-14 07:20:00|13388.6|13386.6|13398.6|13396.6|13405.7|13403.7|13387.4|13385.4|610
1647242700000|2022-03-14 07:25:00|13398.7|13396.7|13382.4|13380.4|13401.9|13399.9|13375.4|13373.4|540
1647243000000|2022-03-14 07:30:00|13382.2|13380.2|13383.7|13381.7|13388.4|13386.4|13373.1|13371.1|396
1647243300000|2022-03-14 07:35:00|13383.5|13381.5|13386.6|13384.6|13404|13402|13382.5|13380.5|575
1647243600000|2022-03-14 07:40:00|13386.7|13384.7|13382|13380|13393|13391|13378.2|13376.2|263
1647243900000|2022-03-14 07:45:00|13381.5|13379.5|13342.6|13340.6|13383.5|13381.5|13342.6|13340.6|534
1647244200000|2022-03-14 07:50:00|13341.6|13339.6|13352.5|13350.5|13354.6|13352.6|13335.9|13333.9|603
1647244500000|2022-03-14 07:55:00|13353.1|13351.1|13362.1|13360.1|13363.2|13361.2|13349|13347|296
1647244800000|2022-03-14 08:00:00|13362.4|13360.4|13340.4|13338.4|13366.9|13364.9|13335.9|13333.9|946
1647245100000|2022-03-14 08:05:00|13340.2|13338.2|13384|13382|13385.9|13383.9|13336.7|13334.7|1189
1647245400000|2022-03-14 08:10:00|13383.5|13381.5|13360.7|13358.7|13391.7|13389.7|13358.4|13356.4|1138
1647245700000|2022-03-14 08:15:00|13360.4|13358.4|13348.6|13346.6|13369.1|13367.1|13345.7|13343.7|775
1647246000000|2022-03-14 08:20:00|13348.9|13346.9|13352.7|13350.7|13365.6|13363.6|13343.9|13341.9|763
1647246300000|2022-03-14 08:25:00|13352.9|13350.9|13323.5|13321.5|13355.6|13353.6|13317.7|13315.7|1374
1647246600000|2022-03-14 08:30:00|13323.4|13321.4|13317|13315|13323.6|13321.6|13304.9|13302.9|814
1647246900000|2022-03-14 08:35:00|13316.9|13314.9|13321|13319|13333.1|13331.1|13313.6|13311.6|617
1647247200000|2022-03-14 08:40:00|13321.1|13319.1|13324|13322|13328.5|13326.5|13312.9|13310.9|400
1647247500000|2022-03-14 08:45:00|13323.9|13321.9|13340.6|13338.6|13342.9|13340.9|13322.7|13320.7|578
1647247800000|2022-03-14 08:50:00|13340.7|13338.7|13328.2|13326.2|13354.5|13352.5|13316.4|13314.4|733
1647248100000|2022-03-14 08:55:00|13328.4|13326.4|13339.4|13337.4|13346.5|13344.5|13324.7|13322.7|350
1647248400000|2022-03-14 09:00:00|13339.7|13337.7|13365.2|13363.2|13366.5|13364.5|13336.7|13334.7|704
1647248700000|2022-03-14 09:05:00|13365.5|13363.5|13367.7|13365.7|13369.9|13367.9|13357.1|13355.1|384
1647249000000|2022-03-14 09:10:00|13368.5|13366.5|13362.2|13360.2|13382.4|13380.4|13357.7|13355.7|570
1647249300000|2022-03-14 09:15:00|13362.4|13360.4|13360.1|13358.1|13368|13366|13349.7|13347.7|464
1647249600000|2022-03-14 09:20:00|13361.1|13359.1|13350|13348|13376.6|13374.6|13348.7|13346.7|872
1647249900000|2022-03-14 09:25:00|13350.1|13348.1|13338.1|13336.1|13356.1|13354.1|13326.7|13324.7|880
1647250200000|2022-03-14 09:30:00|13337.9|13335.9|13348.6|13346.6|13354.7|13352.7|13331.9|13329.9|582
1647250500000|2022-03-14 09:35:00|13348.5|13346.5|13368.6|13366.6|13369.1|13367.1|13337.5|13335.5|647
1647250800000|2022-03-14 09:40:00|13368.5|13366.5|13389.6|13387.6|13408.2|13406.2|13363.1|13361.1|1481
1647251100000|2022-03-14 09:45:00|13388.5|13386.5|13408.7|13406.7|13413.5|13411.5|13383.4|13381.4|1033
1647251400000|2022-03-14 09:50:00|13408.2|13406.2|13427.2|13425.2|13439.7|13437.7|13402|13400|1560
1647251700000|2022-03-14 09:55:00|13427.7|13425.7|13415.2|13413.2|13447.5|13445.5|13412.2|13410.2|1174
1647252000000|2022-03-14 10:00:00|13415.4|13413.4|13411|13409|13416.7|13414.7|13404|13402|985
1647252300000|2022-03-14 10:05:00|13411.2|13409.2|13395.6|13393.6|13414|13412|13392.6|13390.6|806
1647252600000|2022-03-14 10:10:00|13395.7|13393.7|13394.4|13392.4|13396|13394|13374.6|13372.6|1066
1647252900000|2022-03-14 10:15:00|13394.6|13392.6|13393.2|13391.2|13400.9|13398.9|13390.5|13388.5|462
1647253200000|2022-03-14 10:20:00|13393.1|13391.1|13390.1|13388.1|13395.6|13393.6|13379.9|13377.9|585
1647253500000|2022-03-14 10:25:00|13390.2|13388.2|13393.2|13391.2|13398.5|13396.5|13382.6|13380.6|547
1647253800000|2022-03-14 10:30:00|13393.4|13391.4|13402.4|13400.4|13408|13406|13392.2|13390.2|732
1647254100000|2022-03-14 10:35:00|13402.2|13400.2|13385.6|13383.6|13402.9|13400.9|13383.7|13381.7|686
1647254400000|2022-03-14 10:40:00|13385.9|13383.9|13365.9|13363.9|13386.2|13384.2|13363|13361|919
1647254700000|2022-03-14 10:45:00|13366.2|13364.2|13365.6|13363.6|13378.9|13376.9|13363.5|13361.5|498
1647255000000|2022-03-14 10:50:00|13365.4|13363.4|13376.5|13374.5|13378.5|13376.5|13362.6|13360.6|529
1647255300000|2022-03-14 10:55:00|13376.4|13374.4|13390.2|13388.2|13390.5|13388.5|13373.4|13371.4|461
1647255600000|2022-03-14 11:00:00|13389.7|13387.7|13358.9|13356.9|13389.9|13387.9|13358|13356|1137
1647255900000|2022-03-14 11:05:00|13359|13357|13348.2|13346.2|13369.5|13367.5|13345.2|13343.2|733
1647256200000|2022-03-14 11:10:00|13348.5|13346.5|13361.1|13359.1|13362.6|13360.6|13346.1|13344.1|622
1647256500000|2022-03-14 11:15:00|13361.2|13359.2|13363.1|13361.1|13366.2|13364.2|13351.7|13349.7|585
1647256800000|2022-03-14 11:20:00|13363.6|13361.6|13359.9|13357.9|13367.9|13365.9|13354.5|13352.5|506
1647257100000|2022-03-14 11:25:00|13359.7|13357.7|13280.9|13278.9|13361.2|13359.2|13267.1|13265.1|2853
1647257400000|2022-03-14 11:30:00|13280.1|13278.1|13281.1|13279.1|13298.6|13296.6|13272|13270|1512
1647257700000|2022-03-14 11:35:00|13281|13279|13286.2|13284.2|13305.7|13303.7|13273.9|13271.9|906
1647258000000|2022-03-14 11:40:00|13286.6|13284.6|13273.7|13271.7|13293.2|13291.2|13272.7|13270.7|786
1647258300000|2022-03-14 11:45:00|13274|13272|13249|13247|13278.4|13276.4|13232|13230|2061
1647258600000|2022-03-14 11:50:00|13249.1|13247.1|13238.1|13236.1|13257.7|13255.7|13236.2|13234.2|1070
1647258900000|2022-03-14 11:55:00|13237|13235|13237.9|13235.9|13259.1|13257.1|13228.2|13226.2|1368
1647259200000|2022-03-14 12:00:00|13237.7|13235.7|13264.1|13262.1|13268|13266|13229.6|13227.6|1035
1647259500000|2022-03-14 12:05:00|13264.2|13262.2|13274.7|13272.7|13281.1|13279.1|13262.2|13260.2|862
1647259800000|2022-03-14 12:10:00|13274.9|13272.9|13271.4|13269.4|13275.7|13273.7|13263.4|13261.4|592
1647260100000|2022-03-14 12:15:00|13271.5|13269.5|13253.6|13251.6|13282.9|13280.9|13250.9|13248.9|1025
1647260400000|2022-03-14 12:20:00|13253.9|13251.9|13253.4|13251.4|13265.2|13263.2|13245.4|13243.4|1139
1647260700000|2022-03-14 12:25:00|13253.2|13251.2|13263.1|13261.1|13267.4|13265.4|13253|13251|625
1647261000000|2022-03-14 12:30:00|13263.4|13261.4|13283.7|13281.7|13284.4|13282.4|13261.1|13259.1|1050
1647261300000|2022-03-14 12:35:00|13283.9|13281.9|13278|13276|13284|13282|13265.6|13263.6|675
1647261600000|2022-03-14 12:40:00|13277.5|13275.5|13289.4|13287.4|13291.2|13289.2|13275.2|13273.2|798
1647261900000|2022-03-14 12:45:00|13289.5|13287.5|13278.5|13276.5|13295.7|13293.7|13275.7|13273.7|953
1647262200000|2022-03-14 12:50:00|13278.4|13276.4|13284.5|13282.5|13309.2|13307.2|13265.1|13263.1|1384
1647262500000|2022-03-14 12:55:00|13284.4|13282.4|13316.1|13314.1|13324|13322|13273|13271|2381
1647262800000|2022-03-14 13:00:00|13316.5|13314.5|13291.2|13289.2|13316.5|13314.5|13289.6|13287.6|1241
1647263100000|2022-03-14 13:05:00|13291.5|13289.5|13284.8|13282.8|13292.1|13290.1|13274|13272|771
1647263400000|2022-03-14 13:10:00|13284.7|13282.7|13292.7|13290.7|13297.3|13295.3|13276.6|13274.6|832
1647263700000|2022-03-14 13:15:00|13293.1|13291.1|13291.7|13289.7|13305.3|13303.3|13286.7|13284.7|1085
1647264000000|2022-03-14 13:20:00|13291.8|13289.8|13271.4|13269.4|13297.2|13295.2|13270.3|13268.3|898
1647264300000|2022-03-14 13:25:00|13271.6|13269.6|13251.2|13249.2|13274.1|13272.1|13250.3|13248.3|2379
1647264600000|2022-03-14 13:30:00|13250.7|13249.7|13236.3|13235.3|13292.2|13291.2|13224.7|13223.7|13636
1647264900000|2022-03-14 13:35:00|13236.6|13235.6|13234.9|13233.9|13281.8|13280.8|13207.7|13206.7|12195
1647265200000|2022-03-14 13:40:00|13235.9|13234.9|13319.9|13318.9|13331.2|13330.2|13208.8|13207.8|10859
1647265500000|2022-03-14 13:45:00|13319.8|13318.8|13318.9|13317.9|13342.4|13341.4|13297.2|13296.2|10462
1647265800000|2022-03-14 13:50:00|13319.1|13318.1|13301.2|13300.2|13332.8|13331.8|13291.1|13290.1|7827
1647266100000|2022-03-14 13:55:00|13300.7|13299.7|13277.3|13276.3|13322.8|13321.8|13254.1|13253.1|8816
1647266400000|2022-03-14 14:00:00|13276.7|13275.7|13268.7|13267.7|13320.6|13319.6|13238.6|13237.6|10743
1647266700000|2022-03-14 14:05:00|13269.3|13268.3|13338.9|13337.9|13344.9|13343.9|13267.2|13266.2|8268
1647267000000|2022-03-14 14:10:00|13339.2|13338.2|13374.8|13373.8|13385.7|13384.7|13330.9|13329.9|10224
1647267300000|2022-03-14 14:15:00|13374.9|13373.9|13352.7|13351.7|13381.4|13380.4|13351.2|13350.2|8232
1647267600000|2022-03-14 14:20:00|13352.6|13351.6|13376.1|13375.1|13382.7|13381.7|13345.9|13344.9|6752
1647267900000|2022-03-14 14:25:00|13375.7|13374.7|13342.3|13341.3|13394.4|13393.4|13338.7|13337.7|7221
1647268200000|2022-03-14 14:30:00|13341.9|13340.9|13314.7|13313.7|13343.2|13342.2|13292.4|13291.4|7980
1647268500000|2022-03-14 14:35:00|13314.9|13313.9|13328.4|13327.4|13348.3|13347.3|13308.9|13307.9|6192
1647268800000|2022-03-14 14:40:00|13327.9|13326.9|13310.2|13309.2|13348.2|13347.2|13308.9|13307.9|5891
1647269100000|2022-03-14 14:45:00|13308.3|13307.3|13318.7|13317.7|13335.8|13334.8|13300.3|13299.3|5696
1647269400000|2022-03-14 14:50:00|13318.8|13317.8|13368.4|13367.4|13376.4|13375.4|13309.9|13308.9|7615
1647269700000|2022-03-14 14:55:00|13368.3|13367.3|13371.9|13370.9|13384.7|13383.7|13346.8|13345.8|6431
1647270000000|2022-03-14 15:00:00|13371.4|13370.4|13361.2|13360.2|13379.3|13378.3|13342.1|13341.1|5750
1647270300000|2022-03-14 15:05:00|13361.3|13360.3|13340.4|13339.4|13373.8|13372.8|13336.6|13335.6|6033
1647270600000|2022-03-14 15:10:00|13339.4|13338.4|13299|13298|13344.4|13343.4|13293.4|13292.4|3659
1647270900000|2022-03-14 15:15:00|13299.6|13298.6|13306.4|13305.4|13313.8|13312.8|13296.1|13295.1|3070
1647271200000|2022-03-14 15:20:00|13307.3|13306.3|13269.1|13268.1|13307.6|13306.6|13264|13263|4093
1647271500000|2022-03-14 15:25:00|13269.3|13268.3|13259.6|13258.6|13275.3|13274.3|13251.5|13250.5|3171
1647271800000|2022-03-14 15:30:00|13260|13259|13262.9|13261.9|13266.1|13265.1|13243.1|13242.1|3755
1647272100000|2022-03-14 15:35:00|13263.1|13262.1|13231.6|13230.6|13264.5|13263.5|13223.5|13222.5|4609
1647272400000|2022-03-14 15:40:00|13231.1|13230.1|13201.9|13200.9|13232.5|13231.5|13188.4|13187.4|5911
1647272700000|2022-03-14 15:45:00|13202.4|13201.4|13181.3|13180.3|13205.4|13204.4|13177.5|13176.5|6404
1647273000000|2022-03-14 15:50:00|13181.5|13180.5|13197.4|13196.4|13201.8|13200.8|13177.1|13176.1|4562
1647273300000|2022-03-14 15:55:00|13197.3|13196.3|13192.5|13191.5|13197.3|13196.3|13180.5|13179.5|3280
1647273600000|2022-03-14 16:00:00|13191.8|13190.8|13160.5|13159.5|13191.8|13190.8|13158.3|13157.3|4695
1647273900000|2022-03-14 16:05:00|13160.6|13159.6|13139.3|13138.3|13169.9|13168.9|13138.9|13137.9|5902
1647274200000|2022-03-14 16:10:00|13139.5|13138.5|13146.8|13145.8|13157.4|13156.4|13131.6|13130.6|4893
1647274500000|2022-03-14 16:15:00|13145.4|13144.4|13171|13170|13173.8|13172.8|13143.3|13142.3|4719
1647274800000|2022-03-14 16:20:00|13171.8|13170.8|13169.9|13168.9|13178.5|13177.5|13150.6|13149.6|3957
1647275100000|2022-03-14 16:25:00|13169.8|13168.8|13164.8|13163.8|13171.8|13170.8|13153.1|13152.1|3781
1647275400000|2022-03-14 16:30:00|13164.5|13163.5|13149.6|13148.6|13176.8|13175.8|13143.1|13142.1|3381
1647275700000|2022-03-14 16:35:00|13149.5|13148.5|13153|13152|13167.6|13166.6|13135.6|13134.6|3821
1647276000000|2022-03-14 16:40:00|13153.3|13152.3|13148.5|13147.5|13173|13172|13143.5|13142.5|2720
1647276300000|2022-03-14 16:45:00|13148.6|13147.6|13129.1|13128.1|13149.5|13148.5|13117.4|13116.4|4087
1647276600000|2022-03-14 16:50:00|13128.8|13127.8|13086.6|13085.6|13136.6|13135.6|13084.6|13083.6|4529
1647276900000|2022-03-14 16:55:00|13086.8|13085.8|13081.5|13080.5|13101.9|13100.9|13079.8|13078.8|3274
1647277200000|2022-03-14 17:00:00|13081.6|13080.6|13059.4|13058.4|13086.6|13085.6|13058.5|13057.5|3966
1647277500000|2022-03-14 17:05:00|13059.3|13058.3|13051.8|13050.8|13079.8|13078.8|13050.1|13049.1|5130
1647277800000|2022-03-14 17:10:00|13051.6|13050.6|13068.5|13067.5|13075.6|13074.6|13051.1|13050.1|3013
1647278100000|2022-03-14 17:15:00|13068.8|13067.8|13080.1|13079.1|13083.8|13082.8|13062.5|13061.5|2268
1647278400000|2022-03-14 17:20:00|13080|13079|13080.4|13079.4|13084.6|13083.6|13063|13062|2507
1647278700000|2022-03-14 17:25:00|13081|13080|13055.3|13054.3|13083.9|13082.9|13052.5|13051.5|2730
1647279000000|2022-03-14 17:30:00|13055.5|13054.5|13051.9|13050.9|13067.8|13066.8|13028.8|13027.8|7115
1647279300000|2022-03-14 17:35:00|13051.8|13050.8|13037.8|13036.8|13051.9|13050.9|13029.3|13028.3|3727
1647279600000|2022-03-14 17:40:00|13037.6|13036.6|13042.5|13041.5|13051.5|13050.5|13031.6|13030.6|3542
1647279900000|2022-03-14 17:45:00|13042.7|13041.7|13042.8|13041.8|13060.7|13059.7|13034.2|13033.2|3687
1647280200000|2022-03-14 17:50:00|13043.2|13042.2|13092|13091|13108.7|13107.7|13042.8|13041.8|6825
1647280500000|2022-03-14 17:55:00|13089.9|13088.9|13070.7|13069.7|13108.5|13107.5|13066.9|13065.9|4371
1647280800000|2022-03-14 18:00:00|13070.5|13069.5|13068.8|13067.8|13077.7|13076.7|13060|13059|3332
1647281100000|2022-03-14 18:05:00|13068.7|13067.7|13083.5|13082.5|13093.8|13092.8|13067.3|13066.3|3550
1647281400000|2022-03-14 18:10:00|13082.9|13081.9|13075.5|13074.5|13091.2|13090.2|13065.9|13064.9|2282
1647281700000|2022-03-14 18:15:00|13075.4|13074.4|13051.3|13050.3|13076.3|13075.3|13045.4|13044.4|2991
1647282000000|2022-03-14 18:20:00|13051.9|13050.9|13040.3|13039.3|13061.8|13060.8|13032.7|13031.7|2977
1647282300000|2022-03-14 18:25:00|13040.5|13039.5|13038|13037|13055.3|13054.3|13030.9|13029.9|3187
1647282600000|2022-03-14 18:30:00|13038.2|13037.2|13065.5|13064.5|13067.7|13066.7|13031.4|13030.4|4185
1647282900000|2022-03-14 18:35:00|13065.3|13064.3|13079.4|13078.4|13094|13093|13063.4|13062.4|4052
1647283200000|2022-03-14 18:40:00|13081.4|13080.4|13062.5|13061.5|13082.4|13081.4|13057.8|13056.8|3547
1647283500000|2022-03-14 18:45:00|13062.4|13061.4|13053.2|13052.2|13066.4|13065.4|13048.7|13047.7|3667
1647283800000|2022-03-14 18:50:00|13053|13052|13081.8|13080.8|13082.8|13081.8|13044.7|13043.7|4087
1647284100000|2022-03-14 18:55:00|13082|13081|13081.7|13080.7|13094.9|13093.9|13068|13067|3976
1647284400000|2022-03-14 19:00:00|13081.9|13080.9|13104.7|13103.7|13120.7|13119.7|13072.7|13071.7|5556
1647284700000|2022-03-14 19:05:00|13104.5|13103.5|13070.3|13069.3|13104.8|13103.8|13064|13063|4257
1647285000000|2022-03-14 19:10:00|13068.8|13067.8|13095|13094|13097.4|13096.4|13064.7|13063.7|4583
1647285300000|2022-03-14 19:15:00|13095.3|13094.3|13083.8|13082.8|13121.8|13120.8|13081.4|13080.4|7424
1647285600000|2022-03-14 19:20:00|13083.9|13082.9|13101.2|13100.2|13105.3|13104.3|13074.8|13073.8|4621
1647285900000|2022-03-14 19:25:00|13101.3|13100.3|13075.7|13074.7|13101.3|13100.3|13072.3|13071.3|4740
1647286200000|2022-03-14 19:30:00|13074.9|13073.9|13039.2|13038.2|13076.8|13075.8|13027.7|13026.7|6517
1647286500000|2022-03-14 19:35:00|13038.5|13037.5|13047.9|13046.9|13054.9|13053.9|13022.3|13021.3|4957
1647286800000|2022-03-14 19:40:00|13048.5|13047.5|13068.4|13067.4|13069.7|13068.7|13039.2|13038.2|5240
1647287100000|2022-03-14 19:45:00|13068.7|13067.7|13063.3|13062.3|13093|13092|13047.7|13046.7|5218
1647287400000|2022-03-14 19:50:00|13065.9|13064.9|13037.5|13036.5|13065.9|13064.9|13017.8|13016.8|7606
1647287700000|2022-03-14 19:55:00|13037.8|13036.8|13050.2|13049.2|13067.5|13066.5|13032.8|13031.8|12586
1647288000000|2022-03-14 20:00:00|13049.9|13048.9|13073.4|13071.4|13078.9|13076.9|13044.1|13042.1|4915
1647288300000|2022-03-14 20:05:00|13073.6|13071.6|13088.3|13086.3|13089.9|13087.9|13073.3|13071.3|1669
1647288600000|2022-03-14 20:10:00|13088.4|13086.4|13083.2|13081.2|13091.3|13089.3|13082.1|13080.1|1269
1647288900000|2022-03-14 20:15:00|13083.1|13081.1|13081.6|13079.6|13085.7|13083.7|13076.7|13074.7|393
1647289200000|2022-03-14 20:20:00|13081.4|13079.4|13078.3|13076.3|13083.2|13081.2|13077.8|13075.8|265
1647289500000|2022-03-14 20:25:00|13077.9|13075.9|13076.6|13074.6|13081.7|13079.7|13075.2|13073.2|328
1647289800000|2022-03-14 20:30:00|13075.9|13073.9|13075.4|13073.4|13080.9|13078.9|13072.8|13070.8|395
1647290100000|2022-03-14 20:35:00|13074.9|13072.9|13076.7|13074.7|13077.2|13075.2|13072.1|13070.1|229
1647290400000|2022-03-14 20:40:00|13076.8|13074.8|13076.4|13074.4|13078.9|13076.9|13072.3|13070.3|252
1647290700000|2022-03-14 20:45:00|13076.3|13074.3|13073.2|13071.2|13079.4|13077.4|13072.2|13070.2|267
1647291000000|2022-03-14 20:50:00|13073.9|13071.9|13077.8|13075.8|13078.1|13076.1|13072.6|13070.6|312
1647291300000|2022-03-14 20:55:00|13077.9|13075.9|13083.4|13078.4|13083.5|13081.4|13074.9|13072.9|394
1647291600000|2022-03-14 21:00:00|13083.5|13078.5|13083.4|13078.4|13084.1|13079.1|13082.9|13077.9|0
1647291900000|2022-03-14 21:05:00|13083.3|13078.3|13083.6|13078.6|13084.9|13079.9|13083.3|13078.3|0
1647292200000|2022-03-14 21:10:00|13083.7|13078.7|13085.8|13080.8|13085.9|13080.9|13083.7|13078.7|0
1647292500000|2022-03-14 21:15:00|13085.6|13080.6|13086|13081|13086.3|13081.3|13085|13080|0
1647292800000|2022-03-14 21:20:00|13086.1|13081.1|13084.3|13079.3|13086.1|13081.1|13082.9|13077.9|0
1647293100000|2022-03-14 21:25:00|13084.6|13079.6|13080|13075|13084.6|13079.6|13080|13075|0
1647293400000|2022-03-14 21:30:00|13078.8|13073.8|13082.2|13077.2|13083|13078|13078.5|13073.5|0
1647293700000|2022-03-14 21:35:00|13082.1|13077.1|13083.4|13078.4|13084.1|13079.1|13081.3|13076.3|0
1647294000000|2022-03-14 21:40:00|13083.5|13078.5|13086.8|13081.8|13087|13082|13083.5|13078.5|0
1647294300000|2022-03-14 21:45:00|13086.6|13081.6|13087.1|13082.1|13088|13083|13086.3|13081.3|0
1647294600000|2022-03-14 21:50:00|13087|13082|13088.8|13083.8|13089.5|13084.5|13086.4|13081.4|0
1647294900000|2022-03-14 21:55:00|13088.7|13083.7|13089.6|13084.6|13090|13085|13088.7|13083.7|0
1647295200000|2022-03-14 22:00:00|13082.2|13080.2|13086.9|13084.9|13091.3|13089.3|13077.7|13075.7|454
1647295500000|2022-03-14 22:05:00|13087.7|13085.7|13080.8|13078.8|13088.3|13086.3|13079.2|13077.2|157
1647295800000|2022-03-14 22:10:00|13081.6|13079.6|13086.3|13084.3|13088.9|13086.9|13081.6|13079.6|194
1647296100000|2022-03-14 22:15:00|13086.1|13084.1|13082.8|13080.8|13087.1|13085.1|13082.4|13080.4|90
1647296400000|2022-03-14 22:20:00|13082.9|13080.9|13083.1|13081.1|13084.3|13082.3|13081.4|13079.4|71
1647296700000|2022-03-14 22:25:00|13083.2|13081.2|13073.9|13071.9|13084.4|13082.4|13069.4|13067.4|271
1647297000000|2022-03-14 22:30:00|13074.4|13072.4|13092.9|13090.9|13098.3|13096.3|13068.9|13066.9|474
1647297300000|2022-03-14 22:35:00|13093.1|13091.1|13110.8|13108.8|13113.1|13111.1|13092.3|13090.3|588
1647297600000|2022-03-14 22:40:00|13110.7|13108.7|13103.3|13101.3|13112.6|13110.6|13101.7|13099.7|211
1647297900000|2022-03-14 22:45:00|13104.1|13102.1|13108.7|13106.7|13115.7|13113.7|13100.6|13098.6|177
1647298200000|2022-03-14 22:50:00|13108.6|13106.6|13104.4|13102.4|13112.6|13110.6|13103.8|13101.8|156
1647298500000|2022-03-14 22:55:00|13104.6|13102.6|13104.3|13102.3|13109.2|13107.2|13103.6|13101.6|154
1647298800000|2022-03-14 23:00:00|13103.8|13101.8|13095.2|13093.2|13106.6|13104.6|13092.1|13090.1|335
1647299100000|2022-03-14 23:05:00|13095.1|13093.1|13097.4|13095.4|13101.8|13099.8|13093.2|13091.2|167
1647299400000|2022-03-14 23:10:00|13097.6|13095.6|13099.7|13097.7|13099.7|13097.7|13087.1|13085.1|317
1647299700000|2022-03-14 23:15:00|13100.2|13098.2|13108.4|13106.4|13109.8|13107.8|13096.1|13094.1|366
1647300000000|2022-03-14 23:20:00|13110.1|13108.1|13103.7|13101.7|13110.2|13108.2|13103.7|13101.7|165
1647300300000|2022-03-14 23:25:00|13103.8|13101.8|13106.9|13104.9|13109.9|13107.9|13102.7|13100.7|126
1647300600000|2022-03-14 23:30:00|13107.1|13105.1|13105.3|13103.3|13111.6|13109.6|13102.9|13100.9|209
1647300900000|2022-03-14 23:35:00|13105.4|13103.4|13116.2|13114.2|13118.1|13116.1|13105.4|13103.4|373
1647301200000|2022-03-14 23:40:00|13116.3|13114.3|13113.9|13111.9|13117.1|13115.1|13108.8|13106.8|174
1647301500000|2022-03-14 23:45:00|13114.1|13112.1|13106.8|13104.8|13115.3|13113.3|13100.7|13098.7|335
1647301800000|2022-03-14 23:50:00|13107.6|13105.6|13108.1|13106.1|13110.8|13108.8|13104.4|13102.4|233
1647302100000|2022-03-14 23:55:00|13108.2|13106.2|13108.1|13106.1|13109.8|13107.8|13105.3|13103.3|196
1647302400000|2022-03-15 00:00:00|13107.9|13105.9|13101.2|13099.2|13113.4|13111.4|13099.3|13097.3|405
1647302700000|2022-03-15 00:05:00|13101.6|13099.6|13108.2|13106.2|13111.3|13109.3|13101.6|13099.6|274
1647303000000|2022-03-15 00:10:00|13107.8|13105.8|13088.8|13086.8|13108.8|13106.8|13085.1|13083.1|494
1647303300000|2022-03-15 00:15:00|13088.7|13086.7|13082.7|13080.7|13089.2|13087.2|13075.4|13073.4|657
1647303600000|2022-03-15 00:20:00|13082.6|13080.6|13089.4|13087.4|13090.1|13088.1|13081.8|13079.8|211
1647303900000|2022-03-15 00:25:00|13089.6|13087.6|13085.9|13083.9|13092.3|13090.3|13080.7|13078.7|253
1647304200000|2022-03-15 00:30:00|13086.1|13084.1|13101.7|13099.7|13101.7|13099.7|13085.9|13083.9|314
1647304500000|2022-03-15 00:35:00|13101.6|13099.6|13101.2|13099.2|13111.7|13109.7|13097.2|13095.2|503
1647304800000|2022-03-15 00:40:00|13101.1|13099.1|13095.2|13093.2|13101.2|13099.2|13094.4|13092.4|275
1647305100000|2022-03-15 00:45:00|13095.1|13093.1|13091.2|13089.2|13109.2|13107.2|13091.1|13089.1|328
1647305400000|2022-03-15 00:50:00|13091.3|13089.3|13091.9|13089.9|13093.7|13091.7|13087.9|13085.9|181
1647305700000|2022-03-15 00:55:00|13092.1|13090.1|13094.6|13092.6|13099.9|13097.9|13087.8|13085.8|270
1647306000000|2022-03-15 01:00:00|13094.4|13092.4|13096.9|13094.9|13101.6|13099.6|13091.7|13089.7|216
1647306300000|2022-03-15 01:05:00|13096.8|13094.8|13085.4|13083.4|13096.9|13094.9|13084.7|13082.7|211
1647306600000|2022-03-15 01:10:00|13084.6|13082.6|13088.8|13086.8|13091.9|13089.9|13084.3|13082.3|103
1647306900000|2022-03-15 01:15:00|13088.7|13086.7|13080.3|13078.3|13090.2|13088.2|13079.9|13077.9|337
1647307200000|2022-03-15 01:20:00|13080.2|13078.2|13104.4|13102.4|13104.6|13102.6|13080.1|13078.1|443
1647307500000|2022-03-15 01:25:00|13103.4|13101.4|13090.1|13088.1|13110.7|13108.7|13086.8|13084.8|497
1647307800000|2022-03-15 01:30:00|13089.9|13087.9|13061.7|13059.7|13092.1|13090.1|13056.6|13054.6|1160
1647308100000|2022-03-15 01:35:00|13061.8|13059.8|13068.7|13066.7|13072.1|13070.1|13054.1|13052.1|570
1647308400000|2022-03-15 01:40:00|13068.6|13066.6|13079.9|13077.9|13083.6|13081.6|13066.3|13064.3|502
1647308700000|2022-03-15 01:45:00|13079.8|13077.8|13075.3|13073.3|13085.8|13083.8|13070.6|13068.6|312
1647309000000|2022-03-15 01:50:00|13074.4|13072.4|13059.2|13057.2|13085.7|13083.7|13055.8|13053.8|595
1647309300000|2022-03-15 01:55:00|13060.2|13058.2|13067.3|13065.3|13073.2|13071.2|13051.1|13049.1|346
1647309600000|2022-03-15 02:00:00|13066.4|13064.4|13070.6|13068.6|13078.8|13076.8|13064.4|13062.4|617
1647309900000|2022-03-15 02:05:00|13070.4|13068.4|13079.7|13077.7|13086.8|13084.8|13070.1|13068.1|658
1647310200000|2022-03-15 02:10:00|13079.8|13077.8|13088.3|13086.3|13091.7|13089.7|13075.9|13073.9|355
1647310500000|2022-03-15 02:15:00|13088.2|13086.2|13093.1|13091.1|13105.9|13103.9|13082.7|13080.7|614
1647310800000|2022-03-15 02:20:00|13092.9|13090.9|13094.9|13092.9|13095.6|13093.6|13085.4|13083.4|240
1647311100000|2022-03-15 02:25:00|13094.6|13092.6|13105.6|13103.6|13106.4|13104.4|13088.2|13086.2|304
1647311400000|2022-03-15 02:30:00|13105.7|13103.7|13113.1|13111.1|13120.1|13118.1|13097.3|13095.3|480
1647311700000|2022-03-15 02:35:00|13113.2|13111.2|13131.9|13129.9|13142.4|13140.4|13112.9|13110.9|741
1647312000000|2022-03-15 02:40:00|13131.8|13129.8|13123.3|13121.3|13134.9|13132.9|13121.9|13119.9|409
1647312300000|2022-03-15 02:45:00|13123.6|13121.6|13124.1|13122.1|13135.4|13133.4|13121.3|13119.3|224
1647312600000|2022-03-15 02:50:00|13124.2|13122.2|13118.6|13116.6|13127.8|13125.8|13114.4|13112.4|220
1647312900000|2022-03-15 02:55:00|13118.3|13116.3|13116.4|13114.4|13121.4|13119.4|13110.9|13108.9|183
1647313200000|2022-03-15 03:00:00|13116.6|13114.6|13123.6|13121.6|13132.1|13130.1|13116.4|13114.4|419
1647313500000|2022-03-15 03:05:00|13123.7|13121.7|13115.3|13113.3|13130.9|13128.9|13110.1|13108.1|419
1647313800000|2022-03-15 03:10:00|13115.2|13113.2|13117.1|13115.1|13120.2|13118.2|13110.9|13108.9|245
1647314100000|2022-03-15 03:15:00|13116.9|13114.9|13115.4|13113.4|13120.8|13118.8|13113.6|13111.6|120
1647314400000|2022-03-15 03:20:00|13115.3|13113.3|13126.3|13124.3|13128.3|13126.3|13113.3|13111.3|534
1647314700000|2022-03-15 03:25:00|13126.2|13124.2|13117.3|13115.3|13126.8|13124.8|13113.8|13111.8|258
1647315000000|2022-03-15 03:30:00|13117.4|13115.4|13121.2|13119.2|13124.6|13122.6|13114.6|13112.6|158
1647315300000|2022-03-15 03:35:00|13121.1|13119.1|13116.6|13114.6|13124.3|13122.3|13115.9|13113.9|122
1647315600000|2022-03-15 03:40:00|13116.3|13114.3|13112.7|13110.7|13119.4|13117.4|13105.2|13103.2|314
1647315900000|2022-03-15 03:45:00|13112.6|13110.6|13105.1|13103.1|13113.7|13111.7|13104.3|13102.3|174
1647316200000|2022-03-15 03:50:00|13105.3|13103.3|13112.4|13110.4|13113.7|13111.7|13104.2|13102.2|130
1647316500000|2022-03-15 03:55:00|13112.2|13110.2|13109.6|13107.6|13113.8|13111.8|13109.1|13107.1|114
1647316800000|2022-03-15 04:00:00|13109.7|13107.7|13112.4|13110.4|13112.6|13110.6|13105.4|13103.4|157
1647317100000|2022-03-15 04:05:00|13112.3|13110.3|13111.3|13109.3|13114.7|13112.7|13108.8|13106.8|90
1647317400000|2022-03-15 04:10:00|13111.4|13109.4|13117.4|13115.4|13118.9|13116.9|13110.8|13108.8|299
1647317700000|2022-03-15 04:15:00|13117.6|13115.6|13119.9|13117.9|13120.2|13118.2|13116.2|13114.2|92
1647318000000|2022-03-15 04:20:00|13119.7|13117.7|13120.7|13118.7|13120.7|13118.7|13116.1|13114.1|84
1647318300000|2022-03-15 04:25:00|13120.8|13118.8|13114.9|13112.9|13128.9|13126.9|13114.9|13112.9|608
1647318600000|2022-03-15 04:30:00|13114.7|13112.7|13124.8|13122.8|13127.8|13125.8|13112.9|13110.9|175
1647318900000|2022-03-15 04:35:00|13124.9|13122.9|13121.8|13119.8|13125.8|13123.8|13118.1|13116.1|136
1647319200000|2022-03-15 04:40:00|13121.7|13119.7|13121.6|13119.6|13123.6|13121.6|13118.2|13116.2|99
1647319500000|2022-03-15 04:45:00|13121.3|13119.3|13121.2|13119.2|13124.4|13122.4|13120.3|13118.3|74
1647319800000|2022-03-15 04:50:00|13121.1|13119.1|13123.1|13121.1|13124.8|13122.8|13119.6|13117.6|108
1647320100000|2022-03-15 04:55:00|13123.2|13121.2|13123.3|13121.3|13126.6|13124.6|13122.8|13120.8|92
1647320400000|2022-03-15 05:00:00|13123.4|13121.4|13109.3|13107.3|13124.8|13122.8|13103.3|13101.3|273
1647320700000|2022-03-15 05:05:00|13109.2|13107.2|13110.4|13108.4|13117.6|13115.6|13108.4|13106.4|178
1647321000000|2022-03-15 05:10:00|13110.6|13108.6|13110.8|13108.8|13114.3|13112.3|13103.2|13101.2|243
1647321300000|2022-03-15 05:15:00|13110.9|13108.9|13099.8|13097.8|13115.9|13113.9|13099.1|13097.1|270
1647321600000|2022-03-15 05:20:00|13099.7|13097.7|13101.8|13099.8|13103.2|13101.2|13089.1|13087.1|812
1647321900000|2022-03-15 05:25:00|13100.6|13098.6|13099.3|13097.3|13101.3|13099.3|13094.8|13092.8|128
1647322200000|2022-03-15 05:30:00|13099.1|13097.1|13109.4|13107.4|13109.4|13107.4|13095.3|13093.3|204
1647322500000|2022-03-15 05:35:00|13109.1|13107.1|13101.4|13099.4|13113.2|13111.2|13099.9|13097.9|188
1647322800000|2022-03-15 05:40:00|13101.3|13099.3|13100.4|13098.4|13110.7|13108.7|13097.7|13095.7|467
1647323100000|2022-03-15 05:45:00|13100.3|13098.3|13103.8|13101.8|13104.7|13102.7|13093.6|13091.6|176
1647323400000|2022-03-15 05:50:00|13103.7|13101.7|13081.2|13079.2|13104.4|13102.4|13079.2|13077.2|605
1647323700000|2022-03-15 05:55:00|13081.3|13079.3|13086.4|13084.4|13089.3|13087.3|13075.1|13073.1|354
1647324000000|2022-03-15 06:00:00|13085.8|13083.8|13067.3|13065.3|13086.4|13084.4|13066.2|13064.2|417
1647324300000|2022-03-15 06:05:00|13067.4|13065.4|13077.7|13075.7|13080.4|13078.4|13064.4|13062.4|273
1647324600000|2022-03-15 06:10:00|13077.4|13075.4|13083.1|13081.1|13091.8|13089.8|13074.9|13072.9|357
1647324900000|2022-03-15 06:15:00|13082.9|13080.9|13074.8|13072.8|13090.3|13088.3|13074.2|13072.2|180
1647325200000|2022-03-15 06:20:00|13075.1|13073.1|13083.7|13081.7|13086.7|13084.7|13074.8|13072.8|141
1647325500000|2022-03-15 06:25:00|13083.8|13081.8|13079.3|13077.3|13087.8|13085.8|13078.3|13076.3|137
1647325800000|2022-03-15 06:30:00|13079.4|13077.4|13078.1|13076.1|13083.3|13081.3|13069.9|13067.9|237
1647326100000|2022-03-15 06:35:00|13078.2|13076.2|13080.2|13078.2|13088.4|13086.4|13076.4|13074.4|140
1647326400000|2022-03-15 06:40:00|13080.3|13078.3|13080.4|13078.4|13086.7|13084.7|13074.7|13072.7|338
1647326700000|2022-03-15 06:45:00|13079.9|13077.9|13063.9|13061.9|13080.7|13078.7|13063.3|13061.3|180
1647327000000|2022-03-15 06:50:00|13064.2|13062.2|13062.1|13060.1|13069.8|13067.8|13053.1|13051.1|406
1647327300000|2022-03-15 06:55:00|13062.2|13060.2|13062.6|13060.6|13070.2|13068.2|13061.6|13059.6|128
1647327600000|2022-03-15 07:00:00|13062.7|13060.7|13027.1|13025.1|13064.8|13062.8|13024.1|13022.1|871
1647327900000|2022-03-15 07:05:00|13027.2|13025.2|13042.1|13040.1|13050.3|13048.3|13027.2|13025.2|551
1647328200000|2022-03-15 07:10:00|13041.9|13039.9|12968.7|12966.7|13044.8|13042.8|12959.7|12957.7|2087
1647328500000|2022-03-15 07:15:00|12969.1|12967.1|12987.9|12985.9|12991.8|12989.8|12966.8|12964.8|719
1647328800000|2022-03-15 07:20:00|12987.8|12985.8|13001.1|12999.1|13008.6|13006.6|12978.3|12976.3|667
1647329100000|2022-03-15 07:25:00|13000.9|12998.9|12980.7|12978.7|13001.9|12999.9|12980.1|12978.1|390
1647329400000|2022-03-15 07:30:00|12980.6|12978.6|12975.9|12973.9|12997.3|12995.3|12967.7|12965.7|868
1647329700000|2022-03-15 07:35:00|12975.8|12973.8|12984.8|12982.8|12988.6|12986.6|12971.4|12969.4|369
1647330000000|2022-03-15 07:40:00|12984.9|12982.9|12990.4|12988.4|12994.1|12992.1|12977.9|12975.9|495
1647330300000|2022-03-15 07:45:00|12990.6|12988.6|12986.3|12984.3|12997.6|12995.6|12976.1|12974.1|424
1647330600000|2022-03-15 07:50:00|12986.2|12984.2|13010.6|13008.6|13014.1|13012.1|12983.4|12981.4|711
1647330900000|2022-03-15 07:55:00|13010.4|13008.4|13012.7|13010.7|13015.6|13013.6|13001.2|12999.2|731
1647331200000|2022-03-15 08:00:00|13013.3|13011.3|13010.6|13008.6|13018.3|13016.3|12988.3|12986.3|1214
1647331500000|2022-03-15 08:05:00|13010.4|13008.4|13037.8|13035.8|13083.8|13081.8|13009.3|13007.3|2448
1647331800000|2022-03-15 08:10:00|13037.9|13035.9|13027.8|13025.8|13041.4|13039.4|13019.2|13017.2|1338
1647332100000|2022-03-15 08:15:00|13027.6|13025.6|13013.2|13011.2|13028.6|13026.6|13009.1|13007.1|790
1647332400000|2022-03-15 08:20:00|13013.3|13011.3|13006.4|13004.4|13021.3|13019.3|12995.3|12993.3|850
1647332700000|2022-03-15 08:25:00|13006.6|13004.6|13001.9|12999.9|13016.7|13014.7|12996.1|12994.1|978
1647333000000|2022-03-15 08:30:00|13001.8|12999.8|12998.4|12996.4|13002.2|13000.2|12980.6|12978.6|1047
1647333300000|2022-03-15 08:35:00|12998.6|12996.6|12989.1|12987.1|13013.3|13011.3|12988.4|12986.4|901
1647333600000|2022-03-15 08:40:00|12989.2|12987.2|13001.4|12999.4|13011.9|13009.9|12986.9|12984.9|675
1647333900000|2022-03-15 08:45:00|13001.6|12999.6|12990.8|12988.8|13001.6|12999.6|12983.1|12981.1|1051
1647334200000|2022-03-15 08:50:00|12991.3|12989.3|12987.6|12985.6|12991.4|12989.4|12973.1|12971.1|868
1647334500000|2022-03-15 08:55:00|12988.2|12986.2|12971.3|12969.3|12989.2|12987.2|12965.1|12963.1|921
1647334800000|2022-03-15 09:00:00|12971.2|12969.2|12978.7|12976.7|12984.2|12982.2|12968.6|12966.6|898
1647335100000|2022-03-15 09:05:00|12978.8|12976.8|12957.1|12955.1|12978.9|12976.9|12945.3|12943.3|1516
1647335400000|2022-03-15 09:10:00|12957.2|12955.2|12969.9|12967.9|12970.3|12968.3|12945.4|12943.4|892
1647335700000|2022-03-15 09:15:00|12969.8|12967.8|12961.3|12959.3|12972.9|12970.9|12955.2|12953.2|743
1647336000000|2022-03-15 09:20:00|12961.2|12959.2|12997.8|12995.8|12999.6|12997.6|12958.3|12956.3|1255
1647336300000|2022-03-15 09:25:00|12997.9|12995.9|13004.2|13002.2|13016.4|13014.4|12996.1|12994.1|1385
1647336600000|2022-03-15 09:30:00|13004.3|13002.3|13006.2|13004.2|13024.6|13022.6|13002.8|13000.8|940
1647336900000|2022-03-15 09:35:00|13006.1|13004.1|13010.4|13008.4|13011.2|13009.2|12996.9|12994.9|730
1647337200000|2022-03-15 09:40:00|13010.3|13008.3|13032.8|13030.8|13037.8|13035.8|13003.7|13001.7|1659
1647337500000|2022-03-15 09:45:00|13032.7|13030.7|13027.9|13025.9|13042.6|13040.6|13023.7|13021.7|1040
1647337800000|2022-03-15 09:50:00|13028.2|13026.2|13000.7|12998.7|13028.8|13026.8|13000.4|12998.4|738
1647338100000|2022-03-15 09:55:00|13000.8|12998.8|13008.1|13006.1|13009.6|13007.6|12988.9|12986.9|1125
1647338400000|2022-03-15 10:00:00|13008.6|13006.6|13020.9|13018.9|13030.3|13028.3|13002.3|13000.3|1366
1647338700000|2022-03-15 10:05:00|13020.8|13018.8|13017.8|13015.8|13038.1|13036.1|13012.6|13010.6|988
1647339000000|2022-03-15 10:10:00|13017.7|13015.7|13043.8|13041.8|13047.1|13045.1|13015.8|13013.8|803
1647339300000|2022-03-15 10:15:00|13043.7|13041.7|13034.7|13032.7|13048.9|13046.9|13028.7|13026.7|770
1647339600000|2022-03-15 10:20:00|13034.8|13032.8|13038.7|13036.7|13049.7|13047.7|13019.9|13017.9|1122
1647339900000|2022-03-15 10:25:00|13038.6|13036.6|13041.9|13039.9|13046.9|13044.9|13035.7|13033.7|735
1647340200000|2022-03-15 10:30:00|13041.8|13039.8|13060.7|13058.7|13061.1|13059.1|13039.9|13037.9|1039
1647340500000|2022-03-15 10:35:00|13060.6|13058.6|13060.4|13058.4|13070.6|13068.6|13057.7|13055.7|1020
1647340800000|2022-03-15 10:40:00|13060.2|13058.2|13045.9|13043.9|13063.8|13061.8|13044.8|13042.8|790
1647341100000|2022-03-15 10:45:00|13046.2|13044.2|13054.4|13052.4|13058.3|13056.3|13045.9|13043.9|712
1647341400000|2022-03-15 10:50:00|13054.6|13052.6|13080.9|13078.9|13083.3|13081.3|13053.1|13051.1|1240
1647341700000|2022-03-15 10:55:00|13081.1|13079.1|13076.9|13074.9|13100.3|13098.3|13075.7|13073.7|1881
1647342000000|2022-03-15 11:00:00|13077.1|13075.1|13095.7|13093.7|13096.4|13094.4|13076.6|13074.6|1034
1647342300000|2022-03-15 11:05:00|13095.6|13093.6|13113.9|13111.9|13116.8|13114.8|13090.8|13088.8|1726
1647342600000|2022-03-15 11:10:00|13114.3|13112.3|13116.4|13114.4|13118.2|13116.2|13103.6|13101.6|885
1647342900000|2022-03-15 11:15:00|13116.3|13114.3|13104.6|13102.6|13124.2|13122.2|13102.1|13100.1|1135
1647343200000|2022-03-15 11:20:00|13104.7|13102.7|13089.6|13087.6|13105.2|13103.2|13081.6|13079.6|1117
1647343500000|2022-03-15 11:25:00|13089.2|13087.2|13093.2|13091.2|13101.8|13099.8|13081.4|13079.4|730
1647343800000|2022-03-15 11:30:00|13092.8|13090.8|13105.7|13103.7|13105.8|13103.8|13083.7|13081.7|735
1647344100000|2022-03-15 11:35:00|13105.8|13103.8|13098.6|13096.6|13111.7|13109.7|13097.3|13095.3|732
1647344400000|2022-03-15 11:40:00|13098.8|13096.8|13083.7|13081.7|13098.8|13096.8|13079.7|13077.7|649
1647344700000|2022-03-15 11:45:00|13081.8|13079.8|13061.2|13059.2|13081.9|13079.9|13060.9|13058.9|1044
1647345000000|2022-03-15 11:50:00|13061.3|13059.3|13070.3|13068.3|13073.1|13071.1|13059.1|13057.1|849
1647345300000|2022-03-15 11:55:00|13070.2|13068.2|13080.9|13078.9|13086.9|13084.9|13066.7|13064.7|718
1647345600000|2022-03-15 12:00:00|13080.4|13078.4|13090.7|13088.7|13094.1|13092.1|13068.6|13066.6|1021
1647345900000|2022-03-15 12:05:00|13090.8|13088.8|13081.1|13079.1|13099.2|13097.2|13078.3|13076.3|825
1647346200000|2022-03-15 12:10:00|13080.9|13078.9|13105.6|13103.6|13106.9|13104.9|13080.9|13078.9|1072
1647346500000|2022-03-15 12:15:00|13106.2|13104.2|13107.3|13105.3|13111.4|13109.4|13095.7|13093.7|1035
1647346800000|2022-03-15 12:20:00|13107.4|13105.4|13115.9|13113.9|13127.3|13125.3|13106.6|13104.6|1497
1647347100000|2022-03-15 12:25:00|13116.1|13114.1|13100.7|13098.7|13116.4|13114.4|13100.7|13098.7|891
1647347400000|2022-03-15 12:30:00|13100.4|13098.4|13168.8|13166.8|13186.6|13184.6|13097.1|13095.1|5637
1647347700000|2022-03-15 12:35:00|13168.3|13166.3|13166.1|13164.1|13175.3|13173.3|13154.1|13152.1|1367
1647348000000|2022-03-15 12:40:00|13166.9|13164.9|13151.3|13149.3|13169.3|13167.3|13146.8|13144.8|2086
1647348300000|2022-03-15 12:45:00|13154.1|13152.1|13158.9|13156.9|13165.2|13163.2|13143.4|13141.4|1796
1647348600000|2022-03-15 12:50:00|13158.4|13156.4|13142.8|13140.8|13158.9|13156.9|13140.9|13138.9|1270
1647348900000|2022-03-15 12:55:00|13145.7|13143.7|13146.9|13144.9|13154.9|13152.9|13143.3|13141.3|829
1647349200000|2022-03-15 13:00:00|13148.6|13146.6|13151.6|13149.6|13154.6|13152.6|13140.2|13138.2|1118
1647349500000|2022-03-15 13:05:00|13151.3|13149.3|13153.4|13151.4|13168.8|13166.8|13147.4|13145.4|951
1647349800000|2022-03-15 13:10:00|13153.6|13151.6|13168.6|13166.6|13182.6|13180.6|13153.6|13151.6|2325
1647350100000|2022-03-15 13:15:00|13168.7|13166.7|13160.3|13158.3|13173.9|13171.9|13157.9|13155.9|1436
1647350400000|2022-03-15 13:20:00|13160.2|13158.2|13139.7|13137.7|13162.7|13160.7|13138.8|13136.8|2257
1647350700000|2022-03-15 13:25:00|13141.6|13139.6|13156.3|13154.3|13170.6|13168.6|13131.2|13129.2|3260
1647351000000|2022-03-15 13:30:00|13155.8|13154.8|13178.9|13177.9|13210.2|13209.2|13155.8|13154.8|16315
1647351300000|2022-03-15 13:35:00|13179.1|13178.1|13144.3|13143.3|13203.9|13202.9|13130.3|13129.3|12908
1647351600000|2022-03-15 13:40:00|13144.6|13143.6|13112.1|13111.1|13164.7|13163.7|13093.3|13092.3|11903
1647351900000|2022-03-15 13:45:00|13111.8|13110.8|13116.3|13115.3|13133.2|13132.2|13090.1|13089.1|9127
1647352200000|2022-03-15 13:50:00|13116.7|13115.7|13139.7|13138.7|13152.1|13151.1|13108.3|13107.3|8033
1647352500000|2022-03-15 13:55:00|13139.4|13138.4|13183.8|13182.8|13199.6|13198.6|13138.7|13137.7|7975
1647352800000|2022-03-15 14:00:00|13184.1|13183.1|13218.4|13217.4|13227.3|13226.3|13165.6|13164.6|10629
1647353100000|2022-03-15 14:05:00|13218.6|13217.6|13199.1|13198.1|13230.1|13229.1|13185.4|13184.4|8483
1647353400000|2022-03-15 14:10:00|13198.3|13197.3|13175.4|13174.4|13214.3|13213.3|13162.4|13161.4|7170
1647353700000|2022-03-15 14:15:00|13175.3|13174.3|13205.3|13204.3|13208.9|13207.9|13164.1|13163.1|7979
1647354000000|2022-03-15 14:20:00|13204.6|13203.6|13238.8|13237.8|13242.3|13241.3|13197.9|13196.9|7639
1647354300000|2022-03-15 14:25:00|13237.8|13236.8|13261.9|13260.9|13262.8|13261.8|13223.6|13222.6|10646
1647354600000|2022-03-15 14:30:00|13262.3|13261.3|13275.8|13274.8|13298.2|13297.2|13257.9|13256.9|7811
1647354900000|2022-03-15 14:35:00|13275.6|13274.6|13296.3|13295.3|13304.3|13303.3|13271.3|13270.3|6889
1647355200000|2022-03-15 14:40:00|13297.1|13296.1|13304.6|13303.6|13313.1|13312.1|13277.8|13276.8|6703
1647355500000|2022-03-15 14:45:00|13304.2|13303.2|13316.4|13315.4|13321.2|13320.2|13296.4|13295.4|5162
1647355800000|2022-03-15 14:50:00|13316.8|13315.8|13305.2|13304.2|13318.2|13317.2|13285.9|13284.9|5739
1647356100000|2022-03-15 14:55:00|13305.3|13304.3|13291.2|13290.2|13306.3|13305.3|13273.6|13272.6|5507
1647356400000|2022-03-15 15:00:00|13291.1|13290.1|13316.6|13315.6|13317.9|13316.9|13284.8|13283.8|5485
1647356700000|2022-03-15 15:05:00|13317.3|13316.3|13321.8|13320.8|13328.9|13327.9|13309.1|13308.1|5424
1647357000000|2022-03-15 15:10:00|13321.7|13320.7|13325.3|13324.3|13336.3|13335.3|13306.8|13305.8|4250
1647357300000|2022-03-15 15:15:00|13326|13325|13323.8|13322.8|13334.3|13333.3|13306.3|13305.3|4187
1647357600000|2022-03-15 15:20:00|13324.1|13323.1|13313.4|13312.4|13331.5|13330.5|13298.6|13297.6|5053
1647357900000|2022-03-15 15:25:00|13313|13312|13359.5|13358.5|13361|13360|13310.4|13309.4|8071
1647358200000|2022-03-15 15:30:00|13359.6|13358.6|13389.3|13388.3|13390.5|13389.5|13352.8|13351.8|6852
1647358500000|2022-03-15 15:35:00|13388.9|13387.9|13392.3|13391.3|13407.9|13406.9|13388|13387|7277
1647358800000|2022-03-15 15:40:00|13392.4|13391.4|13378.1|13377.1|13394.6|13393.6|13376.1|13375.1|5335
1647359100000|2022-03-15 15:45:00|13378.5|13377.5|13386|13385|13388.3|13387.3|13363.6|13362.6|5452
1647359400000|2022-03-15 15:50:00|13386.1|13385.1|13352.4|13351.4|13392.6|13391.6|13341|13340|6618
1647359700000|2022-03-15 15:55:00|13353.1|13352.1|13324.6|13323.6|13358|13357|13296.6|13295.6|10824
1647360000000|2022-03-15 16:00:00|13323.6|13322.6|13312.6|13311.6|13327.9|13326.9|13286.9|13285.9|7031
1647360300000|2022-03-15 16:05:00|13312.9|13311.9|13361.1|13360.1|13371.1|13370.1|13303.8|13302.8|6520
1647360600000|2022-03-15 16:10:00|13360.8|13359.8|13358.9|13357.9|13367.1|13366.1|13343.1|13342.1|3953
1647360900000|2022-03-15 16:15:00|13359.6|13358.6|13361.4|13360.4|13369.5|13368.5|13346.9|13345.9|3410
1647361200000|2022-03-15 16:20:00|13361.3|13360.3|13377.3|13376.3|13379.1|13378.1|13343.5|13342.5|4751
1647361500000|2022-03-15 16:25:00|13377.4|13376.4|13380.3|13379.3|13389.1|13388.1|13371.3|13370.3|3834
1647361800000|2022-03-15 16:30:00|13380.1|13379.1|13366.9|13365.9|13387.8|13386.8|13363.8|13362.8|2843
1647362100000|2022-03-15 16:35:00|13366.8|13365.8|13380.5|13379.5|13389.4|13388.4|13365.8|13364.8|3373
1647362400000|2022-03-15 16:40:00|13380.9|13379.9|13349|13348|13384.5|13383.5|13348.6|13347.6|3343
1647362700000|2022-03-15 16:45:00|13349.3|13348.3|13336|13335|13363.4|13362.4|13332.1|13331.1|3363
1647363000000|2022-03-15 16:50:00|13335.9|13334.9|13328.3|13327.3|13338.6|13337.6|13308.5|13307.5|3983
1647363300000|2022-03-15 16:55:00|13328|13327|13351.3|13350.3|13353.5|13352.5|13323|13322|2934
1647363600000|2022-03-15 17:00:00|13351.4|13350.4|13362|13361|13370.9|13369.9|13346.3|13345.3|3160
1647363900000|2022-03-15 17:05:00|13361.9|13360.9|13341.3|13340.3|13362.9|13361.9|13335.6|13334.6|2937
1647364200000|2022-03-15 17:10:00|13341.4|13340.4|13315.3|13314.3|13342.6|13341.6|13313.9|13312.9|2806
1647364500000|2022-03-15 17:15:00|13315.4|13314.4|13304|13303|13327.3|13326.3|13300.6|13299.6|3035
1647364800000|2022-03-15 17:20:00|13304.1|13303.1|13321|13320|13329.6|13328.6|13303.9|13302.9|2682
1647365100000|2022-03-15 17:25:00|13321.5|13320.5|13295.3|13294.3|13335.8|13334.8|13294.3|13293.3|2829
1647365400000|2022-03-15 17:30:00|13295.4|13294.4|13316.6|13315.6|13322|13321|13285.4|13284.4|3420
1647365700000|2022-03-15 17:35:00|13316.8|13315.8|13308.1|13307.1|13330.8|13329.8|13302.1|13301.1|1986
1647366000000|2022-03-15 17:40:00|13308|13307|13316|13315|13330.5|13329.5|13297.3|13296.3|2900
1647366300000|2022-03-15 17:45:00|13315.4|13314.4|13304|13303|13318.6|13317.6|13298.8|13297.8|1788
1647366600000|2022-03-15 17:50:00|13304.1|13303.1|13318.5|13317.5|13325|13324|13304.1|13303.1|1652
1647366900000|2022-03-15 17:55:00|13318.6|13317.6|13338.8|13337.8|13348.5|13347.5|13314|13313|2948
1647367200000|2022-03-15 18:00:00|13337.8|13336.8|13301.8|13300.8|13345.8|13344.8|13298|13297|2949
1647367500000|2022-03-15 18:05:00|13302.6|13301.6|13320.5|13319.5|13326.5|13325.5|13295.3|13294.3|3548
1647367800000|2022-03-15 18:10:00|13320.4|13319.4|13310|13309|13324.5|13323.5|13300.4|13299.4|2227
1647368100000|2022-03-15 18:15:00|13310.1|13309.1|13275.5|13274.5|13315|13314|13264.5|13263.5|3594
1647368400000|2022-03-15 18:20:00|13275.8|13274.8|13291|13290|13294.6|13293.6|13267.1|13266.1|3473
1647368700000|2022-03-15 18:25:00|13291.3|13290.3|13300.5|13299.5|13308.4|13307.4|13285.5|13284.5|2117
1647369000000|2022-03-15 18:30:00|13300.9|13299.9|13318.3|13317.3|13329.9|13328.9|13283.3|13282.3|3469
1647369300000|2022-03-15 18:35:00|13318.5|13317.5|13316.4|13315.4|13329|13328|13307.3|13306.3|2304
1647369600000|2022-03-15 18:40:00|13316.3|13315.3|13330.8|13329.8|13333.4|13332.4|13315|13314|2518
1647369900000|2022-03-15 18:45:00|13330.5|13329.5|13360.9|13359.9|13364|13363|13329|13328|4207
1647370200000|2022-03-15 18:50:00|13361.9|13360.9|13365.9|13364.9|13378|13377|13359.3|13358.3|3419
1647370500000|2022-03-15 18:55:00|13366|13365|13380.5|13379.5|13385.3|13384.3|13359.1|13358.1|3765
1647370800000|2022-03-15 19:00:00|13379.4|13378.4|13384.4|13383.4|13397|13396|13370.1|13369.1|4543
1647371100000|2022-03-15 19:05:00|13384.6|13383.6|13393|13392|13398.6|13397.6|13380.1|13379.1|2750
1647371400000|2022-03-15 19:10:00|13392.5|13391.5|13390.8|13389.8|13404.5|13403.5|13378.9|13377.9|4660
1647371700000|2022-03-15 19:15:00|13390.6|13389.6|13432.1|13431.1|13435.3|13434.3|13390.1|13389.1|5852
1647372000000|2022-03-15 19:20:00|13431.8|13430.8|13444.3|13443.3|13448.1|13447.1|13425|13424|3135
1647372300000|2022-03-15 19:25:00|13444.6|13443.6|13439.8|13438.8|13451.1|13450.1|13435|13434|3554
1647372600000|2022-03-15 19:30:00|13440|13439|13455.5|13454.5|13477.9|13476.9|13439.8|13438.8|5197
1647372900000|2022-03-15 19:35:00|13455.9|13454.9|13458.5|13457.5|13461.6|13460.6|13445.1|13444.1|3080
1647373200000|2022-03-15 19:40:00|13459.6|13458.6|13450.8|13449.8|13466.1|13465.1|13438.4|13437.4|3713
1647373500000|2022-03-15 19:45:00|13451|13450|13462.6|13461.6|13466.3|13465.3|13433.1|13432.1|4695
1647373800000|2022-03-15 19:50:00|13462.9|13461.9|13469.4|13468.4|13489.8|13488.8|13460.8|13459.8|8391
1647374100000|2022-03-15 19:55:00|13469.3|13468.3|13458.9|13457.9|13472|13471|13441.4|13440.4|15359
1647374400000|2022-03-15 20:00:00|13459.4|13457.4|13447.4|13445.4|13465.6|13463.6|13444.3|13442.3|7190
1647374700000|2022-03-15 20:05:00|13447.3|13445.3|13443.8|13441.8|13453.6|13451.6|13440|13438|2310
1647375000000|2022-03-15 20:10:00|13443.9|13441.9|13437.4|13435.4|13449|13447|13436.9|13434.9|1441
1647375300000|2022-03-15 20:15:00|13437.3|13435.3|13449.6|13447.6|13452.6|13450.6|13437.3|13435.3|604
1647375600000|2022-03-15 20:20:00|13449.1|13447.1|13449.3|13447.3|13453.4|13451.4|13448.5|13446.5|206
1647375900000|2022-03-15 20:25:00|13449.1|13447.1|13446.5|13444.5|13451.3|13449.3|13445.9|13443.9|239
1647376200000|2022-03-15 20:30:00|13447.1|13445.1|13446.1|13444.1|13450.6|13448.6|13441.4|13439.4|371
1647376500000|2022-03-15 20:35:00|13446.3|13444.3|13455.8|13453.8|13456.8|13454.8|13446|13444|348
1647376800000|2022-03-15 20:40:00|13455.1|13453.1|13454|13452|13457.8|13455.8|13450.4|13448.4|201
1647377100000|2022-03-15 20:45:00|13454.5|13452.5|13458.5|13456.5|13458.9|13456.9|13450.3|13448.3|278
1647377400000|2022-03-15 20:50:00|13458.4|13456.4|13451.6|13449.6|13458.4|13456.4|13451.4|13449.4|288
1647377700000|2022-03-15 20:55:00|13451.8|13449.8|13449.5|13444.5|13455|13453|13445.3|13443.3|370
1647378000000|2022-03-15 21:00:00|13449.6|13444.6|13451.4|13446.4|13451.7|13446.7|13449.1|13444.1|0
1647378300000|2022-03-15 21:05:00|13451.3|13446.3|13450.9|13445.9|13451.5|13446.5|13449.9|13444.9|0
1647378600000|2022-03-15 21:10:00|13450.8|13445.8|13451.4|13446.4|13451.4|13446.4|13450.6|13445.6|0
1647378900000|2022-03-15 21:15:00|13451.5|13446.5|13450.1|13445.1|13451.5|13446.5|13449.7|13444.7|0
1647379200000|2022-03-15 21:20:00|13449.4|13444.4|13450.3|13445.3|13451.5|13446.5|13449|13444|0
1647379500000|2022-03-15 21:25:00|13450.8|13445.8|13453.2|13448.2|13453.6|13448.6|13448.7|13443.7|0
1647379800000|2022-03-15 21:30:00|13453.1|13448.1|13453.1|13448.1|13453.2|13448.2|13453.1|13448.1|0
1647380100000|2022-03-15 21:35:00|13452.6|13447.6|13452.9|13447.9|13453.7|13448.7|13452.5|13447.5|0
1647380400000|2022-03-15 21:40:00|13452.7|13447.7|13452.5|13447.5|13453|13448|13452.1|13447.1|0
1647380700000|2022-03-15 21:45:00|13452.7|13447.7|13452.7|13447.7|13452.8|13447.8|13452.4|13447.4|0
1647381000000|2022-03-15 21:50:00|13452.6|13447.6|13452.3|13447.3|13452.8|13447.8|13452|13447|0
1647381300000|2022-03-15 21:55:00|13452.9|13447.9|13452.6|13447.6|13452.9|13447.9|13452.2|13447.2|0
1647381600000|2022-03-15 22:00:00|13449.3|13447.3|13450.3|13448.3|13455.4|13453.4|13442.8|13440.8|351
1647381900000|2022-03-15 22:05:00|13450.4|13448.4|13440.6|13438.6|13450.9|13448.9|13438.8|13436.8|136
1647382200000|2022-03-15 22:10:00|13440.8|13438.8|13442.5|13440.5|13443.5|13441.5|13432.5|13430.5|299
1647382500000|2022-03-15 22:15:00|13442.4|13440.4|13447.9|13445.9|13448.9|13446.9|13441.8|13439.8|147
1647382800000|2022-03-15 22:20:00|13448.3|13446.3|13442.5|13440.5|13449.8|13447.8|13442.1|13440.1|72
1647383100000|2022-03-15 22:25:00|13442|13440|13443.6|13441.6|13446.9|13444.9|13441.9|13439.9|160
1647383400000|2022-03-15 22:30:00|13443.4|13441.4|13441.5|13439.5|13445.6|13443.6|13441.3|13439.3|86
1647383700000|2022-03-15 22:35:00|13441.6|13439.6|13439.9|13437.9|13444.5|13442.5|13437.9|13435.9|181
1647384000000|2022-03-15 22:40:00|13440|13438|13440.8|13438.8|13444|13442|13439.6|13437.6|101
1647384300000|2022-03-15 22:45:00|13440.6|13438.6|13442.4|13440.4|13444.1|13442.1|13440.4|13438.4|65
1647384600000|2022-03-15 22:50:00|13442.3|13440.3|13446.1|13444.1|13447|13445|13441.6|13439.6|106
1647384900000|2022-03-15 22:55:00|13446.3|13444.3|13443.1|13441.1|13446.4|13444.4|13437.4|13435.4|116
1647385200000|2022-03-15 23:00:00|13443.3|13441.3|13440.8|13438.8|13446.5|13444.5|13440.8|13438.8|152
1647385500000|2022-03-15 23:05:00|13441|13439|13439.1|13437.1|13441.6|13439.6|13436.4|13434.4|119
1647385800000|2022-03-15 23:10:00|13439|13437|13435.5|13433.5|13439.8|13437.8|13435.1|13433.1|81
1647386100000|2022-03-15 23:15:00|13435.6|13433.6|13442.4|13440.4|13446.5|13444.5|13435.6|13433.6|248
1647386400000|2022-03-15 23:20:00|13442.5|13440.5|13449.3|13447.3|13453|13451|13442.5|13440.5|160
1647386700000|2022-03-15 23:25:00|13449.1|13447.1|13446.1|13444.1|13450.9|13448.9|13441.8|13439.8|164
1647387000000|2022-03-15 23:30:00|13446.3|13444.3|13440.4|13438.4|13446.4|13444.4|13437.5|13435.5|106
1647387300000|2022-03-15 23:35:00|13440.5|13438.5|13468.6|13466.6|13480.4|13478.4|13438.5|13436.5|1321
1647387600000|2022-03-15 23:40:00|13468.8|13466.8|13473.4|13471.4|13475.1|13473.1|13468|13466|602
1647387900000|2022-03-15 23:45:00|13473.5|13471.5|13469.9|13467.9|13477.8|13475.8|13466.3|13464.3|340
1647388200000|2022-03-15 23:50:00|13469.8|13467.8|13455.3|13453.3|13469.8|13467.8|13454.1|13452.1|308
1647388500000|2022-03-15 23:55:00|13455.1|13453.1|13458.4|13456.4|13462|13460|13451.3|13449.3|272
1647388800000|2022-03-16 00:00:00|13458.3|13456.3|13449.5|13447.5|13461.8|13459.8|13445.5|13443.5|377
1647389100000|2022-03-16 00:05:00|13449.6|13447.6|13460.1|13458.1|13460.4|13458.4|13446.6|13444.6|368
1647389400000|2022-03-16 00:10:00|13460|13458|13455.1|13453.1|13463.3|13461.3|13454.9|13452.9|363
1647389700000|2022-03-16 00:15:00|13455.8|13453.8|13441.3|13439.3|13455.8|13453.8|13435.1|13433.1|678
1647390000000|2022-03-16 00:20:00|13441.1|13439.1|13433.1|13431.1|13441.1|13439.1|13421|13419|1087
1647390300000|2022-03-16 00:25:00|13433.3|13431.3|13435.1|13433.1|13439.6|13437.6|13427.1|13425.1|468
1647390600000|2022-03-16 00:30:00|13435.4|13433.4|13436.4|13434.4|13446.5|13444.5|13434.3|13432.3|328
1647390900000|2022-03-16 00:35:00|13436.3|13434.3|13432|13430|13437.6|13435.6|13430|13428|132
1647391200000|2022-03-16 00:40:00|13432.3|13430.3|13430.6|13428.6|13436.1|13434.1|13427.4|13425.4|164
1647391500000|2022-03-16 00:45:00|13430.8|13428.8|13426.9|13424.9|13435.4|13433.4|13426.4|13424.4|122
1647391800000|2022-03-16 00:50:00|13426.8|13424.8|13426.8|13424.8|13433.5|13431.5|13422.5|13420.5|319
1647392100000|2022-03-16 00:55:00|13427.3|13425.3|13436.1|13434.1|13444.9|13442.9|13426.5|13424.5|212
1647392400000|2022-03-16 01:00:00|13436.3|13434.3|13436.9|13434.9|13439.9|13437.9|13429.8|13427.8|181
1647392700000|2022-03-16 01:05:00|13436.8|13434.8|13433.1|13431.1|13444.1|13442.1|13431.1|13429.1|211
1647393000000|2022-03-16 01:10:00|13434.1|13432.1|13435|13433|13436.1|13434.1|13425|13423|258
1647393300000|2022-03-16 01:15:00|13435.1|13433.1|13438.4|13436.4|13440|13438|13432.3|13430.3|264
1647393600000|2022-03-16 01:20:00|13438.6|13436.6|13438.1|13436.1|13440.4|13438.4|13434|13432|209
1647393900000|2022-03-16 01:25:00|13437.8|13435.8|13432.5|13430.5|13438.9|13436.9|13431.1|13429.1|275
1647394200000|2022-03-16 01:30:00|13432.4|13430.4|13428.6|13426.6|13436.6|13434.6|13426|13424|275
1647394500000|2022-03-16 01:35:00|13428.8|13426.8|13426.1|13424.1|13434.4|13432.4|13425.9|13423.9|185
1647394800000|2022-03-16 01:40:00|13426|13424|13426.9|13424.9|13434.1|13432.1|13425.5|13423.5|217
1647395100000|2022-03-16 01:45:00|13427|13425|13431.8|13429.8|13435.4|13433.4|13424.5|13422.5|216
1647395400000|2022-03-16 01:50:00|13431.9|13429.9|13440.1|13438.1|13441.8|13439.8|13430.4|13428.4|267
1647395700000|2022-03-16 01:55:00|13440|13438|13449.8|13447.8|13450.3|13448.3|13435.5|13433.5|273
1647396000000|2022-03-16 02:00:00|13449.9|13447.9|13455.6|13453.6|13457.1|13455.1|13447.5|13445.5|418
1647396300000|2022-03-16 02:05:00|13455.4|13453.4|13455.3|13453.3|13458|13456|13447.8|13445.8|225
1647396600000|2022-03-16 02:10:00|13455.1|13453.1|13465.3|13463.3|13465.4|13463.4|13454.9|13452.9|424
1647396900000|2022-03-16 02:15:00|13465.1|13463.1|13456.1|13454.1|13467.1|13465.1|13454.4|13452.4|293
1647397200000|2022-03-16 02:20:00|13456|13454|13452.1|13450.1|13457.1|13455.1|13445.9|13443.9|231
1647397500000|2022-03-16 02:25:00|13451.9|13449.9|13461.9|13459.9|13461.9|13459.9|13451.4|13449.4|292
1647397800000|2022-03-16 02:30:00|13461.8|13459.8|13454.5|13452.5|13462.1|13460.1|13452.6|13450.6|202
1647398100000|2022-03-16 02:35:00|13454.4|13452.4|13463.3|13461.3|13466.8|13464.8|13452|13450|256
1647398400000|2022-03-16 02:40:00|13463.1|13461.1|13466.1|13464.1|13475.5|13473.5|13461.4|13459.4|392
1647398700000|2022-03-16 02:45:00|13466.3|13464.3|13470.1|13468.1|13473.1|13471.1|13465.4|13463.4|158
1647399000000|2022-03-16 02:50:00|13470.3|13468.3|13462|13460|13470.8|13468.8|13460.1|13458.1|196
1647399300000|2022-03-16 02:55:00|13461.6|13459.6|13456.9|13454.9|13462|13460|13451.6|13449.6|371
1647399600000|2022-03-16 03:00:00|13456.8|13454.8|13455.6|13453.6|13462.8|13460.8|13453.8|13451.8|172
1647399900000|2022-03-16 03:05:00|13455.8|13453.8|13445|13443|13457.6|13455.6|13443.3|13441.3|420
1647400200000|2022-03-16 03:10:00|13445.1|13443.1|13448.6|13446.6|13451.8|13449.8|13444.8|13442.8|365
1647400500000|2022-03-16 03:15:00|13448.5|13446.5|13460.6|13458.6|13461|13459|13444.9|13442.9|240
1647400800000|2022-03-16 03:20:00|13460.5|13458.5|13466.3|13464.3|13467.6|13465.6|13455.9|13453.9|263
1647401100000|2022-03-16 03:25:00|13466.4|13464.4|13464.5|13462.5|13478.5|13476.5|13462.8|13460.8|497
1647401400000|2022-03-16 03:30:00|13465.6|13463.6|13457.9|13455.9|13466.8|13464.8|13457.1|13455.1|175
1647401700000|2022-03-16 03:35:00|13458|13456|13467.8|13465.8|13471.6|13469.6|13457|13455|186
1647402000000|2022-03-16 03:40:00|13467.6|13465.6|13454.9|13452.9|13467.9|13465.9|13454.4|13452.4|128
1647402300000|2022-03-16 03:45:00|13455|13453|13458.5|13456.5|13462.1|13460.1|13453.3|13451.3|381
1647402600000|2022-03-16 03:50:00|13458.4|13456.4|13450.9|13448.9|13459|13457|13450.3|13448.3|118
1647402900000|2022-03-16 03:55:00|13451|13449|13456.4|13454.4|13463.1|13461.1|13451|13449|112
1647403200000|2022-03-16 04:00:00|13456.5|13454.5|13460.6|13458.6|13462.8|13460.8|13456.4|13454.4|57
1647403500000|2022-03-16 04:05:00|13460.8|13458.8|13461.9|13459.9|13467|13465|13458.3|13456.3|129
1647403800000|2022-03-16 04:10:00|13462|13460|13464|13462|13469|13467|13461.6|13459.6|110
1647404100000|2022-03-16 04:15:00|13463.9|13461.9|13460|13458|13464|13462|13458.5|13456.5|91
1647404400000|2022-03-16 04:20:00|13459.9|13457.9|13454.6|13452.6|13461.1|13459.1|13452.8|13450.8|118
1647404700000|2022-03-16 04:25:00|13454.8|13452.8|13455.6|13453.6|13458|13456|13453.4|13451.4|84
1647405000000|2022-03-16 04:30:00|13455.5|13453.5|13453.4|13451.4|13456.3|13454.3|13451.6|13449.6|139
1647405300000|2022-03-16 04:35:00|13453.5|13451.5|13459.1|13457.1|13462.1|13460.1|13453.1|13451.1|90
1647405600000|2022-03-16 04:40:00|13459|13457|13459.9|13457.9|13463.1|13461.1|13457.5|13455.5|56
1647405900000|2022-03-16 04:45:00|13460.1|13458.1|13472.8|13470.8|13473.4|13471.4|13459.4|13457.4|279
1647406200000|2022-03-16 04:50:00|13473.4|13471.4|13468.9|13466.9|13473.4|13471.4|13465.5|13463.5|146
1647406500000|2022-03-16 04:55:00|13468.8|13466.8|13467.8|13465.8|13473.6|13471.6|13467.1|13465.1|157
1647406800000|2022-03-16 05:00:00|13467.9|13465.9|13475|13473|13482.8|13480.8|13467.9|13465.9|353
1647407100000|2022-03-16 05:05:00|13474.5|13472.5|13477.4|13475.4|13482.9|13480.9|13474.4|13472.4|199
1647407400000|2022-03-16 05:10:00|13477.5|13475.5|13462.4|13460.4|13478.8|13476.8|13462.1|13460.1|328
1647407700000|2022-03-16 05:15:00|13462.6|13460.6|13481.6|13479.6|13482.6|13480.6|13462.3|13460.3|391
1647408000000|2022-03-16 05:20:00|13481.9|13479.9|13494.5|13492.5|13495.9|13493.9|13480.6|13478.6|629
1647408300000|2022-03-16 05:25:00|13494.4|13492.4|13506|13504|13507.8|13505.8|13493.6|13491.6|702
1647408600000|2022-03-16 05:30:00|13505.9|13503.9|13517.5|13515.5|13517.6|13515.6|13489.4|13487.4|767
1647408900000|2022-03-16 05:35:00|13517.6|13515.6|13526.3|13524.3|13528.4|13526.4|13510.6|13508.6|948
1647409200000|2022-03-16 05:40:00|13526|13524|13545.8|13543.8|13546.3|13544.3|13523.8|13521.8|843
1647409500000|2022-03-16 05:45:00|13545.9|13543.9|13576.6|13574.6|13598.8|13596.8|13544.8|13542.8|2428
1647409800000|2022-03-16 05:50:00|13576.5|13574.5|13561.1|13559.1|13579.8|13577.8|13559.5|13557.5|1161
1647410100000|2022-03-16 05:55:00|13561.6|13559.6|13562.8|13560.8|13563.5|13561.5|13550.9|13548.9|956
1647410400000|2022-03-16 06:00:00|13562.4|13560.4|13562.8|13560.8|13567.5|13565.5|13558.5|13556.5|463
1647410700000|2022-03-16 06:05:00|13562.6|13560.6|13556.8|13554.8|13565.8|13563.8|13551|13549|608
1647411000000|2022-03-16 06:10:00|13556.6|13554.6|13565.5|13563.5|13569.3|13567.3|13554.4|13552.4|591
1647411300000|2022-03-16 06:15:00|13565.4|13563.4|13580|13578|13581.3|13579.3|13561.6|13559.6|443
1647411600000|2022-03-16 06:20:00|13579.9|13577.9|13573.9|13571.9|13580.3|13578.3|13566.5|13564.5|211
1647411900000|2022-03-16 06:25:00|13574|13572|13568.1|13566.1|13574.8|13572.8|13566.4|13564.4|187
1647412200000|2022-03-16 06:30:00|13568.3|13566.3|13572.9|13570.9|13578.4|13576.4|13560.3|13558.3|364
1647412500000|2022-03-16 06:35:00|13572.8|13570.8|13574.1|13572.1|13575.9|13573.9|13564.4|13562.4|262
1647412800000|2022-03-16 06:40:00|13574|13572|13585.5|13583.5|13592.3|13590.3|13564.9|13562.9|703
1647413100000|2022-03-16 06:45:00|13585.6|13583.6|13596.9|13594.9|13598.4|13596.4|13581.4|13579.4|580
1647413400000|2022-03-16 06:50:00|13596.8|13594.8|13592|13590|13596.8|13594.8|13574|13572|524
1647413700000|2022-03-16 06:55:00|13592.1|13590.1|13598.3|13596.3|13599.4|13597.4|13579.4|13577.4|422
1647414000000|2022-03-16 07:00:00|13598.1|13596.1|13593.8|13591.8|13600.8|13598.8|13583.5|13581.5|530
1647414300000|2022-03-16 07:05:00|13594|13592|13612.3|13610.3|13612.4|13610.4|13589|13587|948
1647414600000|2022-03-16 07:10:00|13612.5|13610.5|13626.9|13624.9|13628.9|13626.9|13610.6|13608.6|1185
1647414900000|2022-03-16 07:15:00|13626.4|13624.4|13615|13613|13630.1|13628.1|13614.8|13612.8|629
1647415200000|2022-03-16 07:20:00|13615.8|13613.8|13607.4|13605.4|13619|13617|13605.9|13603.9|488
1647415500000|2022-03-16 07:25:00|13607.3|13605.3|13607.4|13605.4|13612.6|13610.6|13603.1|13601.1|473
1647415800000|2022-03-16 07:30:00|13607.5|13605.5|13597.3|13595.3|13607.9|13605.9|13589.5|13587.5|504
1647416100000|2022-03-16 07:35:00|13597.1|13595.1|13608.8|13606.8|13617.8|13615.8|13596.6|13594.6|486
1647416400000|2022-03-16 07:40:00|13608.9|13606.9|13599.6|13597.6|13609.4|13607.4|13598.8|13596.8|417
1647416700000|2022-03-16 07:45:00|13599.5|13597.5|13615|13613|13616.6|13614.6|13595.6|13593.6|376
1647417000000|2022-03-16 07:50:00|13615.1|13613.1|13620.4|13618.4|13626.5|13624.5|13610.1|13608.1|649
1647417300000|2022-03-16 07:55:00|13620.3|13618.3|13624.1|13622.1|13624.6|13622.6|13605.5|13603.5|699
1647417600000|2022-03-16 08:00:00|13623.5|13621.5|13637|13635|13641.1|13639.1|13606.9|13604.9|1420
1647417900000|2022-03-16 08:05:00|13636.9|13634.9|13634.3|13632.3|13640.3|13638.3|13622.8|13620.8|1244
1647418200000|2022-03-16 08:10:00|13634.5|13632.5|13620.5|13618.5|13649.9|13647.9|13619|13617|1309
1647418500000|2022-03-16 08:15:00|13620.6|13618.6|13650.6|13648.6|13664.1|13662.1|13619.4|13617.4|2148
1647418800000|2022-03-16 08:20:00|13651.3|13649.3|13636.9|13634.9|13652.6|13650.6|13631.9|13629.9|939
1647419100000|2022-03-16 08:25:00|13637|13635|13652.3|13650.3|13657.4|13655.4|13631.1|13629.1|918
1647419400000|2022-03-16 08:30:00|13652.1|13650.1|13662.6|13660.6|13672.8|13670.8|13637.9|13635.9|2284
1647419700000|2022-03-16 08:35:00|13662.8|13660.8|13671.1|13669.1|13683.5|13681.5|13648.5|13646.5|1409
1647420000000|2022-03-16 08:40:00|13670.8|13668.8|13661.4|13659.4|13677.5|13675.5|13659.5|13657.5|662
1647420300000|2022-03-16 08:45:00|13661.3|13659.3|13661.3|13659.3|13667.5|13665.5|13655.6|13653.6|620
1647420600000|2022-03-16 08:50:00|13661.4|13659.4|13656.1|13654.1|13662.8|13660.8|13651.1|13649.1|459
1647420900000|2022-03-16 08:55:00|13656.3|13654.3|13667.5|13665.5|13667.8|13665.8|13654.6|13652.6|385
1647421200000|2022-03-16 09:00:00|13667.8|13665.8|13672|13670|13675.9|13673.9|13664.5|13662.5|616
1647421500000|2022-03-16 09:05:00|13672.1|13670.1|13672.6|13670.6|13679.4|13677.4|13669|13667|653
1647421800000|2022-03-16 09:10:00|13673|13671|13674.5|13672.5|13681.1|13679.1|13670.6|13668.6|486
1647422100000|2022-03-16 09:15:00|13674.4|13672.4|13679.5|13677.5|13690.6|13688.6|13672.4|13670.4|530
1647422400000|2022-03-16 09:20:00|13679.6|13677.6|13683.1|13681.1|13685.4|13683.4|13678|13676|260
1647422700000|2022-03-16 09:25:00|13683.3|13681.3|13696|13694|13697|13695|13682.4|13680.4|703
1647423000000|2022-03-16 09:30:00|13696.1|13694.1|13700.1|13698.1|13707|13705|13693.1|13691.1|1210
1647423300000|2022-03-16 09:35:00|13700.3|13698.3|13697.4|13695.4|13704.4|13702.4|13696.9|13694.9|758
1647423600000|2022-03-16 09:40:00|13697.5|13695.5|13690.5|13688.5|13698.4|13696.4|13688.3|13686.3|839
1647423900000|2022-03-16 09:45:00|13690.4|13688.4|13685.6|13683.6|13690.8|13688.8|13678.5|13676.5|743
1647424200000|2022-03-16 09:50:00|13685.5|13683.5|13679.6|13677.6|13696.6|13694.6|13679.1|13677.1|609
1647424500000|2022-03-16 09:55:00|13679.9|13677.9|13677.9|13675.9|13686.1|13684.1|13671.1|13669.1|784
1647424800000|2022-03-16 10:00:00|13678|13676|13684.1|13682.1|13688.3|13686.3|13673|13671|959
1647425100000|2022-03-16 10:05:00|13684|13682|13679.8|13677.8|13685.9|13683.9|13674.4|13672.4|389
1647425400000|2022-03-16 10:10:00|13679.6|13677.6|13717.6|13715.6|13721.8|13719.8|13679.5|13677.5|2442
1647425700000|2022-03-16 10:15:00|13717.5|13715.5|13712|13710|13723.6|13721.6|13702.5|13700.5|1299
1647426000000|2022-03-16 10:20:00|13711.4|13709.4|13709.4|13707.4|13713.1|13711.1|13706.4|13704.4|466
1647426300000|2022-03-16 10:25:00|13709.5|13707.5|13698.4|13696.4|13711.3|13709.3|13697.4|13695.4|612
1647426600000|2022-03-16 10:30:00|13698.3|13696.3|13706.9|13704.9|13709.4|13707.4|13698|13696|495
1647426900000|2022-03-16 10:35:00|13706.6|13704.6|13696.1|13694.1|13709|13707|13684.3|13682.3|1048
1647427200000|2022-03-16 10:40:00|13696.3|13694.3|13711.9|13709.9|13712.4|13710.4|13686|13684|1042
1647427500000|2022-03-16 10:45:00|13711.8|13709.8|13710.9|13708.9|13714.8|13712.8|13701.3|13699.3|932
1647427800000|2022-03-16 10:50:00|13710.5|13708.5|13702.3|13700.3|13711.1|13709.1|13696.8|13694.8|564
1647428100000|2022-03-16 10:55:00|13702.4|13700.4|13701.8|13699.8|13703.9|13701.9|13691|13689|599
1647428400000|2022-03-16 11:00:00|13700.4|13698.4|13684.3|13682.3|13701.6|13699.6|13682|13680|911
1647428700000|2022-03-16 11:05:00|13684|13682|13684.5|13682.5|13686.6|13684.6|13679.9|13677.9|1051
1647429000000|2022-03-16 11:10:00|13684.6|13682.6|13682.9|13680.9|13690.3|13688.3|13677.5|13675.5|760
1647429300000|2022-03-16 11:15:00|13683|13681|13679.5|13677.5|13683|13681|13669.8|13667.8|1074
1647429600000|2022-03-16 11:20:00|13679.6|13677.6|13689.5|13687.5|13693.1|13691.1|13674.5|13672.5|949
1647429900000|2022-03-16 11:25:00|13689.6|13687.6|13691.6|13689.6|13697.6|13695.6|13689.5|13687.5|642
1647430200000|2022-03-16 11:30:00|13691.9|13689.9|13700.5|13698.5|13707.1|13705.1|13691.9|13689.9|891
1647430500000|2022-03-16 11:35:00|13700.3|13698.3|13706.1|13704.1|13709.8|13707.8|13699.8|13697.8|846
1647430800000|2022-03-16 11:40:00|13706.3|13704.3|13704.4|13702.4|13706.9|13704.9|13698.3|13696.3|925
1647431100000|2022-03-16 11:45:00|13704.5|13702.5|13689.5|13687.5|13705.9|13703.9|13688.5|13686.5|822
1647431400000|2022-03-16 11:50:00|13689.3|13687.3|13704.6|13702.6|13710.9|13708.9|13687.9|13685.9|1019
1647431700000|2022-03-16 11:55:00|13704.8|13702.8|13706.8|13704.8|13708.6|13706.6|13697.9|13695.9|741
1647432000000|2022-03-16 12:00:00|13707.1|13705.1|13709.8|13707.8|13718|13716|13705.5|13703.5|1597
1647432300000|2022-03-16 12:05:00|13709.6|13707.6|13717.3|13715.3|13717.9|13715.9|13703.3|13701.3|1152
1647432600000|2022-03-16 12:10:00|13716.8|13714.8|13704.5|13702.5|13719.3|13717.3|13701.3|13699.3|1163
1647432900000|2022-03-16 12:15:00|13704.6|13702.6|13698.3|13696.3|13710.6|13708.6|13697.1|13695.1|934
1647433200000|2022-03-16 12:20:00|13698|13696|13690.8|13688.8|13700.5|13698.5|13689|13687|1106
1647433500000|2022-03-16 12:25:00|13690.6|13688.6|13692.6|13690.6|13699.1|13697.1|13685.8|13683.8|834
1647433800000|2022-03-16 12:30:00|13692.8|13690.8|13677.5|13675.5|13701.9|13699.9|13675.1|13673.1|1820
1647434100000|2022-03-16 12:35:00|13676.8|13674.8|13656.8|13654.8|13677.9|13675.9|13655.8|13653.8|2214
1647434400000|2022-03-16 12:40:00|13656.9|13654.9|13664.9|13662.9|13670.5|13668.5|13656.8|13654.8|1154
1647434700000|2022-03-16 12:45:00|13664.8|13662.8|13659.4|13657.4|13667.8|13665.8|13650.9|13648.9|1312
1647435000000|2022-03-16 12:50:00|13659.3|13657.3|13654.5|13652.5|13663.9|13661.9|13646.9|13644.9|1778
1647435300000|2022-03-16 12:55:00|13655.3|13653.3|13652.4|13650.4|13661.6|13659.6|13646.6|13644.6|1345
1647435600000|2022-03-16 13:00:00|13652.5|13650.5|13640.1|13638.1|13655.5|13653.5|13637.9|13635.9|1788
1647435900000|2022-03-16 13:05:00|13640|13638|13638.4|13636.4|13640.1|13638.1|13627.4|13625.4|1826
1647436200000|2022-03-16 13:10:00|13638.5|13636.5|13632.5|13630.5|13642.4|13640.4|13632.5|13630.5|1248
1647436500000|2022-03-16 13:15:00|13632.4|13630.4|13646.8|13644.8|13647.9|13645.9|13627.8|13625.8|1545
1647436800000|2022-03-16 13:20:00|13646|13644|13656.1|13654.1|13659.3|13657.3|13642.6|13640.6|1952
1647437100000|2022-03-16 13:25:00|13656|13654|13623.1|13621.1|13657.3|13655.3|13618.1|13616.1|3290
1647437400000|2022-03-16 13:30:00|13623.4|13621.4|13650.8|13649.8|13661.1|13660.1|13616.4|13615.4|11799
1647437700000|2022-03-16 13:35:00|13651.1|13650.1|13683.5|13682.5|13697.1|13696.1|13641.5|13640.5|9835
1647438000000|2022-03-16 13:40:00|13683.3|13682.3|13711.4|13710.4|13721.5|13720.5|13673.4|13672.4|8587
1647438300000|2022-03-16 13:45:00|13710.9|13709.9|13735.8|13734.8|13749.9|13748.9|13710.4|13709.4|9503
1647438600000|2022-03-16 13:50:00|13735.9|13734.9|13728.4|13727.4|13749.6|13748.6|13718.4|13717.4|6764
1647438900000|2022-03-16 13:55:00|13728.3|13727.3|13724|13723|13741.3|13740.3|13712.1|13711.1|5115
1647439200000|2022-03-16 14:00:00|13724.1|13723.1|13718.1|13717.1|13757.5|13756.5|13704.3|13703.3|7719
1647439500000|2022-03-16 14:05:00|13718|13717|13700.5|13699.5|13726.5|13725.5|13695.3|13694.3|5947
1647439800000|2022-03-16 14:10:00|13700.4|13699.4|13753.9|13752.9|13761.5|13760.5|13694|13693|8921
1647440100000|2022-03-16 14:15:00|13753.8|13752.8|13816.1|13815.1|13836|13835|13752.1|13751.1|13360
1647440400000|2022-03-16 14:20:00|13816.3|13815.3|13827.5|13826.5|13831|13830|13809.6|13808.6|8312
1647440700000|2022-03-16 14:25:00|13826.6|13825.6|13824.9|13823.9|13839.5|13838.5|13816.6|13815.6|6170
1647441000000|2022-03-16 14:30:00|13826.6|13825.6|13853.6|13852.6|13868|13867|13822.3|13821.3|7180
1647441300000|2022-03-16 14:35:00|13853.8|13852.8|13857.1|13856.1|13859.1|13858.1|13827.3|13826.3|6810
1647441600000|2022-03-16 14:40:00|13856.9|13855.9|13810.9|13809.9|13869.5|13868.5|13794.3|13793.3|11188
1647441900000|2022-03-16 14:45:00|13811.5|13810.5|13813.1|13812.1|13823.9|13822.9|13796.4|13795.4|6640
1647442200000|2022-03-16 14:50:00|13813.3|13812.3|13816.8|13815.8|13828.3|13827.3|13801.3|13800.3|4323
1647442500000|2022-03-16 14:55:00|13816.9|13815.9|13835.3|13834.3|13836.3|13835.3|13795|13794|4797
1647442800000|2022-03-16 15:00:00|13834.6|13833.6|13838.6|13837.6|13844.1|13843.1|13801.6|13800.6|6880
1647443100000|2022-03-16 15:05:00|13838.8|13837.8|13814.8|13813.8|13846.5|13845.5|13804.9|13803.9|5190
1647443400000|2022-03-16 15:10:00|13814.6|13813.6|13811.9|13810.9|13829|13828|13807.6|13806.6|3262
1647443700000|2022-03-16 15:15:00|13811.1|13810.1|13820.6|13819.6|13828.6|13827.6|13804.9|13803.9|3011
1647444000000|2022-03-16 15:20:00|13820.5|13819.5|13826.1|13825.1|13830.9|13829.9|13808.9|13807.9|3191
1647444300000|2022-03-16 15:25:00|13827|13826|13823.9|13822.9|13833.4|13832.4|13815.7|13814.7|2800
1647444600000|2022-03-16 15:30:00|13824|13823|13835.4|13834.4|13838.7|13837.7|13823.6|13822.6|2572
1647444900000|2022-03-16 15:35:00|13835.2|13834.2|13815.9|13814.9|13836.5|13835.5|13803.9|13802.9|3682
1647445200000|2022-03-16 15:40:00|13816|13815|13811.2|13810.2|13818.4|13817.4|13792.9|13791.9|3778
1647445500000|2022-03-16 15:45:00|13811.9|13810.9|13815.2|13814.2|13815.2|13814.2|13802|13801|2451
1647445800000|2022-03-16 15:50:00|13814.7|13813.7|13819.5|13818.5|13827.1|13826.1|13807.4|13806.4|3046
1647446100000|2022-03-16 15:55:00|13819.4|13818.4|13818.5|13817.5|13824.2|13823.2|13801.5|13800.5|2148
1647446400000|2022-03-16 16:00:00|13818.6|13817.6|13828.9|13827.9|13833.5|13832.5|13809.7|13808.7|2744
1647446700000|2022-03-16 16:05:00|13829|13828|13812.1|13811.1|13829.9|13828.9|13812.1|13811.1|2192
1647447000000|2022-03-16 16:10:00|13812|13811|13804.9|13803.9|13819.4|13818.4|13801.5|13800.5|2443
1647447300000|2022-03-16 16:15:00|13805|13804|13817.1|13816.1|13820.9|13819.9|13803.7|13802.7|2137
1647447600000|2022-03-16 16:20:00|13817.4|13816.4|13809.5|13808.5|13823.6|13822.6|13808.9|13807.9|2044
1647447900000|2022-03-16 16:25:00|13809.6|13808.6|13797.1|13796.1|13812.7|13811.7|13784.5|13783.5|4490
1647448200000|2022-03-16 16:30:00|13797|13796|13792.9|13791.9|13801.5|13800.5|13782.6|13781.6|2700
1647448500000|2022-03-16 16:35:00|13793|13792|13770.9|13769.9|13798|13797|13766.9|13765.9|3321
1647448800000|2022-03-16 16:40:00|13770.4|13769.4|13782.1|13781.1|13789|13788|13762|13761|2814
1647449100000|2022-03-16 16:45:00|13782.2|13781.2|13724.7|13723.7|13784.1|13783.1|13714.2|13713.2|7605
1647449400000|2022-03-16 16:50:00|13724.6|13723.6|13730.1|13729.1|13743|13742|13717.1|13716.1|5692
1647449700000|2022-03-16 16:55:00|13730.4|13729.4|13729.6|13728.6|13733.2|13732.2|13717.9|13716.9|2649
1647450000000|2022-03-16 17:00:00|13730.1|13729.1|13718.6|13717.6|13745.7|13744.7|13714.6|13713.6|3666
1647450300000|2022-03-16 17:05:00|13718.7|13717.7|13686.5|13685.5|13729|13728|13683.4|13682.4|6165
1647450600000|2022-03-16 17:10:00|13686.4|13685.4|13682.9|13681.9|13690.7|13689.7|13670.2|13669.2|4726
1647450900000|2022-03-16 17:15:00|13683.6|13682.6|13682.6|13681.6|13693.9|13692.9|13673.1|13672.1|3851
1647451200000|2022-03-16 17:20:00|13682.5|13681.5|13689.5|13688.5|13695.5|13694.5|13666.4|13665.4|3356
1647451500000|2022-03-16 17:25:00|13689.4|13688.4|13693.9|13692.9|13699|13698|13679|13678|3542
1647451800000|2022-03-16 17:30:00|13693.7|13692.7|13726.9|13725.9|13733|13732|13693.7|13692.7|5065
1647452100000|2022-03-16 17:35:00|13726|13725|13726.9|13725.9|13744.7|13743.7|13718.5|13717.5|2825
1647452400000|2022-03-16 17:40:00|13725.7|13724.7|13718.8|13717.8|13730|13729|13702.4|13701.4|3067
1647452700000|2022-03-16 17:45:00|13719.3|13718.3|13731.7|13730.7|13732.3|13731.3|13708.9|13707.9|2084
1647453000000|2022-03-16 17:50:00|13732|13731|13734|13733|13736.4|13735.4|13716.9|13715.9|1971
1647453300000|2022-03-16 17:55:00|13733.9|13732.9|13748|13747|13757.4|13756.4|13730.9|13729.9|3080
1647453600000|2022-03-16 18:00:00|13717.3|13716.3|13638|13637|13735.4|13734.4|13628|13627|17573
1647453900000|2022-03-16 18:05:00|13638.3|13637.3|13584.3|13583.3|13664.8|13663.8|13582.9|13581.9|14198
1647454200000|2022-03-16 18:10:00|13584.4|13583.4|13527.7|13526.7|13605.7|13604.7|13525.9|13524.9|13090
1647454500000|2022-03-16 18:15:00|13528.4|13527.4|13593.4|13592.4|13595.9|13594.9|13522.5|13521.5|10835
1647454800000|2022-03-16 18:20:00|13593.8|13592.8|13534.4|13533.4|13605.5|13604.5|13529.9|13528.9|7381
1647455100000|2022-03-16 18:25:00|13534|13533|13532.9|13531.9|13580.2|13579.2|13527.9|13526.9|6572
1647455400000|2022-03-16 18:30:00|13532.8|13531.8|13495|13494|13532.8|13531.8|13465.4|13464.4|12601
1647455700000|2022-03-16 18:35:00|13496.4|13495.4|13590.4|13589.4|13594.3|13593.3|13467.4|13466.4|11165
1647456000000|2022-03-16 18:40:00|13590|13589|13673|13672|13684.9|13683.9|13582.8|13581.8|15584
1647456300000|2022-03-16 18:45:00|13673.9|13672.9|13680.3|13679.3|13715.8|13714.8|13643.4|13642.4|12351
1647456600000|2022-03-16 18:50:00|13681.9|13680.9|13734|13733|13739|13738|13647.8|13646.8|10492
1647456900000|2022-03-16 18:55:00|13733.9|13732.9|13737.7|13736.7|13786.3|13785.3|13726.7|13725.7|13361
1647457200000|2022-03-16 19:00:00|13737.5|13736.5|13757.3|13756.3|13764.2|13763.2|13703.8|13702.8|9052
1647457500000|2022-03-16 19:05:00|13757.5|13756.5|13741.4|13740.4|13797.5|13796.5|13725.8|13724.8|9742
1647457800000|2022-03-16 19:10:00|13740|13739|13781.7|13780.7|13781.7|13780.7|13729.7|13728.7|4811
1647458100000|2022-03-16 19:15:00|13780.4|13779.4|13824.5|13823.5|13825.5|13824.5|13755.7|13754.7|7149
1647458400000|2022-03-16 19:20:00|13824.7|13823.7|13839.7|13838.7|13852.9|13851.9|13811.5|13810.5|9680
1647458700000|2022-03-16 19:25:00|13839.8|13838.8|13849.7|13848.7|13856.7|13855.7|13835.5|13834.5|4581
1647459000000|2022-03-16 19:30:00|13849.5|13848.5|13827.3|13826.3|13855.7|13854.7|13807.9|13806.9|6464
1647459300000|2022-03-16 19:35:00|13827.2|13826.2|13836.3|13835.3|13842.4|13841.4|13810.4|13809.4|3757
1647459600000|2022-03-16 19:40:00|13836.2|13835.2|13841.5|13840.5|13847.9|13846.9|13826|13825|4378
1647459900000|2022-03-16 19:45:00|13842|13841|13891.7|13890.7|13893.9|13892.9|13833|13832|7973
1647460200000|2022-03-16 19:50:00|13891.5|13890.5|13904.5|13903.5|13910.4|13909.4|13889.3|13888.3|8701
1647460500000|2022-03-16 19:55:00|13904.9|13903.9|13957.5|13956.5|13958.9|13957.9|13890.7|13889.7|17585
1647460800000|2022-03-16 20:00:00|13958|13956|13941.7|13939.7|13960.4|13958.4|13939.3|13937.3|9818
1647461100000|2022-03-16 20:05:00|13941.8|13939.8|13948.9|13946.9|13950.4|13948.4|13940|13938|2995
1647461400000|2022-03-16 20:10:00|13949|13947|13953.9|13951.9|13968|13966|13946|13944|2754
1647461700000|2022-03-16 20:15:00|13954.3|13952.3|13981.2|13979.2|13998.9|13996.9|13953|13951|2199
1647462000000|2022-03-16 20:20:00|13980.9|13978.9|13998.3|13996.3|13998.7|13996.7|13976.9|13974.9|977
1647462300000|2022-03-16 20:25:00|13998.2|13996.2|14000.1|13998.1|14000.2|13998.2|13989.2|13987.2|788
1647462600000|2022-03-16 20:30:00|14000|13998|14003.6|14001.6|14005.3|14003.3|13997.6|13995.6|744
1647462900000|2022-03-16 20:35:00|14003.8|14001.8|14004.5|14002.5|14008.6|14006.6|14002.8|14000.8|663
1647463200000|2022-03-16 20:40:00|14004.3|14002.3|14026.7|14024.7|14029.8|14027.8|14004.1|14002.1|1326
1647463500000|2022-03-16 20:45:00|14027.2|14025.2|14009.3|14007.3|14027.2|14025.2|14007|14005|1115
1647463800000|2022-03-16 20:50:00|14009.5|14007.5|13999.7|13997.7|14016.7|14014.7|13998.8|13996.8|895
1647464100000|2022-03-16 20:55:00|13999.8|13997.8|14003.3|13998.3|14006.6|14004.6|13997.5|13995.5|585
1647464400000|2022-03-16 21:00:00|14003.2|13998.2|13997.6|13992.6|14003.8|13998.8|13995.8|13990.8|0
1647464700000|2022-03-16 21:05:00|13997.5|13992.5|13997.2|13992.2|13998.2|13993.2|13995.9|13990.9|0
1647465000000|2022-03-16 21:10:00|13997.3|13992.3|13996.8|13991.8|13998|13993|13996.4|13991.4|0
1647465300000|2022-03-16 21:15:00|13996.7|13991.7|13995.1|13990.1|13997.6|13992.6|13995.1|13990.1|0
1647465600000|2022-03-16 21:20:00|13995.2|13990.2|13996|13991|13996.8|13991.8|13993.4|13988.4|0
1647465900000|2022-03-16 21:25:00|13995.7|13990.7|14001.2|13996.2|14001.3|13996.3|13995.4|13990.4|0
1647466200000|2022-03-16 21:30:00|14000.3|13995.3|14000.2|13995.2|14001.6|13996.6|13998.7|13993.7|0
1647466500000|2022-03-16 21:35:00|14000.4|13995.4|13998.2|13993.2|14000.4|13995.4|13997.9|13992.9|0
1647466800000|2022-03-16 21:40:00|13998.8|13993.8|14002.9|13997.9|14003.3|13998.3|13998.8|13993.8|0
1647467100000|2022-03-16 21:45:00|14002.8|13997.8|14002.4|13997.4|14002.9|13997.9|14001.2|13996.2|0
1647467400000|2022-03-16 21:50:00|14002.7|13997.7|14000.5|13995.5|14002.7|13997.7|14000.5|13995.5|0
1647467700000|2022-03-16 21:55:00|14000.7|13995.7|13998.6|13993.6|14001.2|13996.2|13998.5|13993.5|0
1647468000000|2022-03-16 22:00:00|13995.2|13993.2|13981|13979|13999.2|13997.2|13979.6|13977.6|765
1647468300000|2022-03-16 22:05:00|13980.7|13978.7|13983.3|13981.3|13984.3|13982.3|13978.7|13976.7|487
1647468600000|2022-03-16 22:10:00|13983.2|13981.2|13974.5|13972.5|13984|13982|13974.3|13972.3|386
1647468900000|2022-03-16 22:15:00|13974.2|13972.2|13974|13972|13977.2|13975.2|13973.2|13971.2|274
1647469200000|2022-03-16 22:20:00|13974.2|13972.2|13967.6|13965.6|13974.3|13972.3|13965.1|13963.1|429
1647469500000|2022-03-16 22:25:00|13967.2|13965.2|13970.5|13968.5|13970.5|13968.5|13961.5|13959.5|358
1647469800000|2022-03-16 22:30:00|13970.6|13968.6|13964.6|13962.6|13973.1|13971.1|13958.1|13956.1|385
1647470100000|2022-03-16 22:35:00|13963.5|13961.5|13966|13964|13967.6|13965.6|13961|13959|173
1647470400000|2022-03-16 22:40:00|13965.8|13963.8|13966|13964|13970.2|13968.2|13964.2|13962.2|233
1647470700000|2022-03-16 22:45:00|13966.8|13964.8|13966.7|13964.7|13967.8|13965.8|13964.2|13962.2|135
1647471000000|2022-03-16 22:50:00|13966.6|13964.6|13963.8|13961.8|13969.1|13967.1|13962.2|13960.2|180
1647471300000|2022-03-16 22:55:00|13963.6|13961.6|13964.2|13962.2|13967.3|13965.3|13961.8|13959.8|176
1647471600000|2022-03-16 23:00:00|13964.3|13962.3|13966.5|13964.5|13977.2|13975.2|13959.7|13957.7|429
1647471900000|2022-03-16 23:05:00|13966.6|13964.6|13957.5|13955.5|13966.6|13964.6|13957.2|13955.2|237
1647472200000|2022-03-16 23:10:00|13957.6|13955.6|13953|13951|13957.8|13955.8|13951|13949|346
1647472500000|2022-03-16 23:15:00|13953.7|13951.7|13959|13957|13960.6|13958.6|13951|13949|275
1647472800000|2022-03-16 23:20:00|13958.7|13956.7|13954.8|13952.8|13959.8|13957.8|13954.3|13952.3|146
1647473100000|2022-03-16 23:25:00|13954.5|13952.5|13962.6|13960.6|13964.6|13962.6|13954.5|13952.5|186
1647473400000|2022-03-16 23:30:00|13962.7|13960.7|13963.8|13961.8|13966.1|13964.1|13960.3|13958.3|183
1647473700000|2022-03-16 23:35:00|13963.7|13961.7|13957.2|13955.2|13965.8|13963.8|13956.2|13954.2|148
1647474000000|2022-03-16 23:40:00|13957.3|13955.3|13963.5|13961.5|13964.7|13962.7|13956.1|13954.1|193
1647474300000|2022-03-16 23:45:00|13963.2|13961.2|13968.7|13966.7|13969.3|13967.3|13961|13959|222
1647474600000|2022-03-16 23:50:00|13968.2|13966.2|13979.6|13977.6|13982.7|13980.7|13966.7|13964.7|472
1647474900000|2022-03-16 23:55:00|13979.8|13977.8|13982.6|13980.6|13987|13985|13975.5|13973.5|467
1647475200000|2022-03-17 00:00:00|13982.5|13980.5|13978.5|13976.5|13986.3|13984.3|13968.8|13966.8|624
1647475500000|2022-03-17 00:05:00|13978.6|13976.6|13982.6|13980.6|13985.8|13983.8|13962.7|13960.7|474
1647475800000|2022-03-17 00:10:00|13982.7|13980.7|13980.5|13978.5|13991.6|13989.6|13977.1|13975.1|529
1647476100000|2022-03-17 00:15:00|13980.3|13978.3|13984.8|13982.8|13988.7|13986.7|13973.7|13971.7|337
1647476400000|2022-03-17 00:20:00|13985|13983|13979.8|13977.8|13988.3|13986.3|13977.1|13975.1|310
1647476700000|2022-03-17 00:25:00|13980|13978|13977.3|13975.3|13987.8|13985.8|13975|13973|266
1647477000000|2022-03-17 00:30:00|13977.5|13975.5|13980|13978|13983.8|13981.8|13976.1|13974.1|184
1647477300000|2022-03-17 00:35:00|13980.1|13978.1|13983.2|13981.2|13987.8|13985.8|13978.2|13976.2|262
1647477600000|2022-03-17 00:40:00|13983.6|13981.6|13980|13978|13986.8|13984.8|13977.8|13975.8|222
1647477900000|2022-03-17 00:45:00|13979.7|13977.7|13983.8|13981.8|13985.2|13983.2|13978.8|13976.8|186
1647478200000|2022-03-17 00:50:00|13983.7|13981.7|13991.3|13989.3|13998.1|13996.1|13983.6|13981.6|432
1647478500000|2022-03-17 00:55:00|13991.2|13989.2|13994.1|13992.1|13994.2|13992.2|13988.5|13986.5|160
1647478800000|2022-03-17 01:00:00|13994.3|13992.3|13989.7|13987.7|13997.1|13995.1|13988.8|13986.8|306
1647479100000|2022-03-17 01:05:00|13989.8|13987.8|13980.6|13978.6|13992.1|13990.1|13972.8|13970.8|472
1647479400000|2022-03-17 01:10:00|13980.7|13978.7|13972.5|13970.5|13980.7|13978.7|13972.1|13970.1|346
1647479700000|2022-03-17 01:15:00|13972.6|13970.6|13972.7|13970.7|13977.6|13975.6|13966.5|13964.5|595
1647480000000|2022-03-17 01:20:00|13972.8|13970.8|13968.3|13966.3|13979.7|13977.7|13968.1|13966.1|260
1647480300000|2022-03-17 01:25:00|13968.2|13966.2|13946.5|13944.5|13969.6|13967.6|13945.8|13943.8|925
1647480600000|2022-03-17 01:30:00|13946.2|13944.2|13954.6|13952.6|13960.7|13958.7|13942.5|13940.5|648
1647480900000|2022-03-17 01:35:00|13954|13952|13921.6|13919.6|13956|13954|13920.6|13918.6|824
1647481200000|2022-03-17 01:40:00|13921.5|13919.5|13936.3|13934.3|13938.5|13936.5|13917.2|13915.2|939
1647481500000|2022-03-17 01:45:00|13936.2|13934.2|13928.5|13926.5|13941.3|13939.3|13927.2|13925.2|397
1647481800000|2022-03-17 01:50:00|13928.6|13926.6|13910.2|13908.2|13929.1|13927.1|13904.8|13902.8|938
1647482100000|2022-03-17 01:55:00|13910.5|13908.5|13922.6|13920.6|13929.6|13927.6|13908.2|13906.2|496
1647482400000|2022-03-17 02:00:00|13923.1|13921.1|13935|13933|13938.1|13936.1|13918.3|13916.3|569
1647482700000|2022-03-17 02:05:00|13934.8|13932.8|13932.7|13930.7|13936.1|13934.1|13928.5|13926.5|238
1647483000000|2022-03-17 02:10:00|13932.5|13930.5|13947.1|13945.1|13956|13954|13927|13925|649
1647483300000|2022-03-17 02:15:00|13947.2|13945.2|13946|13944|13949.8|13947.8|13938.3|13936.3|363
1647483600000|2022-03-17 02:20:00|13945.8|13943.8|13950.8|13948.8|13953.2|13951.2|13944.5|13942.5|295
1647483900000|2022-03-17 02:25:00|13951|13949|13946.6|13944.6|13958.7|13956.7|13940.7|13938.7|355
1647484200000|2022-03-17 02:30:00|13946.7|13944.7|13939.6|13937.6|13949.2|13947.2|13937.5|13935.5|259
1647484500000|2022-03-17 02:35:00|13939.7|13937.7|13942.2|13940.2|13946.2|13944.2|13935.6|13933.6|199
1647484800000|2022-03-17 02:40:00|13942.1|13940.1|13937|13935|13944|13942|13930.1|13928.1|261
1647485100000|2022-03-17 02:45:00|13936.8|13934.8|13939.6|13937.6|13941.7|13939.7|13931.7|13929.7|160
1647485400000|2022-03-17 02:50:00|13939.7|13937.7|13953.7|13951.7|13958.7|13956.7|13939.2|13937.2|498
1647485700000|2022-03-17 02:55:00|13953.5|13951.5|13946.8|13944.8|13954.8|13952.8|13937.8|13935.8|224
1647486000000|2022-03-17 03:00:00|13945.3|13943.3|13935.6|13933.6|13947.2|13945.2|13932.8|13930.8|365
1647486300000|2022-03-17 03:05:00|13935.7|13933.7|13936.1|13934.1|13941.8|13939.8|13932.8|13930.8|167
1647486600000|2022-03-17 03:10:00|13936|13934|13935.2|13933.2|13938.1|13936.1|13928.2|13926.2|201
1647486900000|2022-03-17 03:15:00|13935.8|13933.8|13921.6|13919.6|13941.2|13939.2|13920|13918|325
1647487200000|2022-03-17 03:20:00|13921.5|13919.5|13931.7|13929.7|13932.5|13930.5|13919.7|13917.7|309
1647487500000|2022-03-17 03:25:00|13931.6|13929.6|13943.1|13941.1|13945|13943|13927.2|13925.2|256
1647487800000|2022-03-17 03:30:00|13942.3|13940.3|13939.6|13937.6|13945.1|13943.1|13934.8|13932.8|285
1647488100000|2022-03-17 03:35:00|13939.7|13937.7|13949.7|13947.7|13951.1|13949.1|13938|13936|268
1647488400000|2022-03-17 03:40:00|13949.6|13947.6|13935.7|13933.7|13949.7|13947.7|13935.1|13933.1|283
1647488700000|2022-03-17 03:45:00|13935.8|13933.8|13933.6|13931.6|13941.7|13939.7|13928.5|13926.5|306
1647489000000|2022-03-17 03:50:00|13933.3|13931.3|13935|13933|13936.2|13934.2|13930.6|13928.6|166
1647489300000|2022-03-17 03:55:00|13934.8|13932.8|13942.8|13940.8|13944.2|13942.2|13931.1|13929.1|169
1647489600000|2022-03-17 04:00:00|13943.2|13941.2|13929.7|13927.7|13943.7|13941.7|13923.8|13921.8|343
1647489900000|2022-03-17 04:05:00|13929.8|13927.8|13938|13936|13938|13936|13928.7|13926.7|142
1647490200000|2022-03-17 04:10:00|13938.1|13936.1|13938.3|13936.3|13941.3|13939.3|13936.1|13934.1|100
1647490500000|2022-03-17 04:15:00|13938.5|13936.5|13942.1|13940.1|13942.6|13940.6|13937.3|13935.3|103
1647490800000|2022-03-17 04:20:00|13942.2|13940.2|13937.3|13935.3|13946|13944|13933|13931|178
1647491100000|2022-03-17 04:25:00|13937.5|13935.5|13938.6|13936.6|13939.3|13937.3|13932.5|13930.5|126
1647491400000|2022-03-17 04:30:00|13938.5|13936.5|13963.5|13961.5|13972.6|13970.6|13936.8|13934.8|1267
1647491700000|2022-03-17 04:35:00|13963.3|13961.3|13957.2|13955.2|13966.5|13964.5|13955.8|13953.8|257
1647492000000|2022-03-17 04:40:00|13957.1|13955.1|13966.3|13964.3|13968|13966|13956.5|13954.5|161
1647492300000|2022-03-17 04:45:00|13966.2|13964.2|13963.5|13961.5|13967.6|13965.6|13961.8|13959.8|159
1647492600000|2022-03-17 04:50:00|13963.6|13961.6|13976|13974|13978.6|13976.6|13963.5|13961.5|315
1647492900000|2022-03-17 04:55:00|13975.6|13973.6|13970.6|13968.6|13978.7|13976.7|13970.5|13968.5|215
1647493200000|2022-03-17 05:00:00|13970.8|13968.8|13961.2|13959.2|13975|13973|13956.1|13954.1|324
1647493500000|2022-03-17 05:05:00|13961.3|13959.3|13961.1|13959.1|13965.6|13963.6|13956.3|13954.3|202
1647493800000|2022-03-17 05:10:00|13961|13959|13982|13980|13990|13988|13957.6|13955.6|483
1647494100000|2022-03-17 05:15:00|13981.8|13979.8|13979|13977|13982|13980|13970.6|13968.6|300
1647494400000|2022-03-17 05:20:00|13979.2|13977.2|13966.2|13964.2|13985|13983|13960.2|13958.2|316
1647494700000|2022-03-17 05:25:00|13966.1|13964.1|13963.2|13961.2|13966.1|13964.1|13957.7|13955.7|217
1647495000000|2022-03-17 05:30:00|13963.3|13961.3|13964.8|13962.8|13972.1|13970.1|13960.8|13958.8|234
1647495300000|2022-03-17 05:35:00|13964.7|13962.7|13967.7|13965.7|13969.7|13967.7|13958|13956|128
1647495600000|2022-03-17 05:40:00|13967.8|13965.8|13973.3|13971.3|13978|13976|13959.8|13957.8|208
1647495900000|2022-03-17 05:45:00|13972.7|13970.7|13973.2|13971.2|13975.3|13973.3|13966.7|13964.7|248
1647496200000|2022-03-17 05:50:00|13973.3|13971.3|13965.8|13963.8|13977.6|13975.6|13965|13963|150
1647496500000|2022-03-17 05:55:00|13965.7|13963.7|13962.8|13960.8|13970.2|13968.2|13957.8|13955.8|305
1647496800000|2022-03-17 06:00:00|13962.2|13960.2|13963.5|13961.5|13978|13976|13958|13956|494
1647497100000|2022-03-17 06:05:00|13963.3|13961.3|13969.5|13967.5|13971.2|13969.2|13961.2|13959.2|241
1647497400000|2022-03-17 06:10:00|13968.8|13966.8|13962.6|13960.6|13972.1|13970.1|13957.3|13955.3|189
1647497700000|2022-03-17 06:15:00|13962.7|13960.7|13964.5|13962.5|13966.8|13964.8|13958.7|13956.7|181
1647498000000|2022-03-17 06:20:00|13964.3|13962.3|13976.7|13974.7|13976.7|13974.7|13959.2|13957.2|289
1647498300000|2022-03-17 06:25:00|13976.6|13974.6|13975.7|13973.7|13981.8|13979.8|13969.7|13967.7|245
1647498600000|2022-03-17 06:30:00|13975.6|13973.6|13977|13975|13981|13979|13965.6|13963.6|327
1647498900000|2022-03-17 06:35:00|13976.8|13974.8|13978|13976|13983.5|13981.5|13976|13974|135
1647499200000|2022-03-17 06:40:00|13977.8|13975.8|13985.8|13983.8|13993.5|13991.5|13977|13975|404
1647499500000|2022-03-17 06:45:00|13985.3|13983.3|13988.7|13986.7|13990.6|13988.6|13983.7|13981.7|160
1647499800000|2022-03-17 06:50:00|13988.6|13986.6|13991.8|13989.8|13996.2|13994.2|13987.2|13985.2|249
1647500100000|2022-03-17 06:55:00|13992|13990|14003.3|14001.3|14009.8|14007.8|13991.1|13989.1|583
1647500400000|2022-03-17 07:00:00|14002.7|14000.7|14002.7|14000.7|14007.3|14005.3|13986.6|13984.6|555
1647500700000|2022-03-17 07:05:00|14002.8|14000.8|14019.7|14017.7|14025.8|14023.8|14002.6|14000.6|1023
1647501000000|2022-03-17 07:10:00|14020.1|14018.1|14013.6|14011.6|14020.1|14018.1|14009.5|14007.5|368
1647501300000|2022-03-17 07:15:00|14013.3|14011.3|13982.8|13980.8|14016.3|14014.3|13982.7|13980.7|1006
1647501600000|2022-03-17 07:20:00|13983|13981|13977.7|13975.7|13987.1|13985.1|13971|13969|732
1647501900000|2022-03-17 07:25:00|13977.6|13975.6|13973.6|13971.6|13981.1|13979.1|13971.6|13969.6|470
1647502200000|2022-03-17 07:30:00|13973.5|13971.5|13954.3|13952.3|13980.6|13978.6|13953.6|13951.6|879
1647502500000|2022-03-17 07:35:00|13954.6|13952.6|13957.3|13955.3|13959.7|13957.7|13938.7|13936.7|933
1647502800000|2022-03-17 07:40:00|13957.6|13955.6|13941.3|13939.3|13960.5|13958.5|13933.3|13931.3|797
1647503100000|2022-03-17 07:45:00|13940.8|13938.8|13959.2|13957.2|13961.7|13959.7|13936.2|13934.2|666
1647503400000|2022-03-17 07:50:00|13959.5|13957.5|13972.3|13970.3|13978.8|13976.8|13956.1|13954.1|779
1647503700000|2022-03-17 07:55:00|13972.5|13970.5|13976|13974|13980.7|13978.7|13963.6|13961.6|719
1647504000000|2022-03-17 08:00:00|13976.1|13974.1|13979.5|13977.5|13979.8|13977.8|13967.6|13965.6|1005
1647504300000|2022-03-17 08:05:00|13978.8|13976.8|13955.3|13953.3|13982.3|13980.3|13941.8|13939.8|1308
1647504600000|2022-03-17 08:10:00|13954.8|13952.8|13956.6|13954.6|13960|13958|13946.2|13944.2|810
1647504900000|2022-03-17 08:15:00|13956.7|13954.7|13961.6|13959.6|13967.3|13965.3|13955|13953|616
1647505200000|2022-03-17 08:20:00|13962.6|13960.6|13954.6|13952.6|13964.7|13962.7|13946.2|13944.2|775
1647505500000|2022-03-17 08:25:00|13954.7|13952.7|13964.2|13962.2|13975.8|13973.8|13954.5|13952.5|763
1647505800000|2022-03-17 08:30:00|13964.3|13962.3|13951.7|13949.7|13974.6|13972.6|13951.2|13949.2|626
1647506100000|2022-03-17 08:35:00|13951.6|13949.6|13948.2|13946.2|13961.8|13959.8|13942.6|13940.6|919
1647506400000|2022-03-17 08:40:00|13948.1|13946.1|13944.3|13942.3|13953.3|13951.3|13932.7|13930.7|644
1647506700000|2022-03-17 08:45:00|13944.5|13942.5|13948|13946|13958.7|13956.7|13942.7|13940.7|604
1647507000000|2022-03-17 08:50:00|13947.8|13945.8|13937.8|13935.8|13952.6|13950.6|13934.6|13932.6|806
1647507300000|2022-03-17 08:55:00|13937.7|13935.7|13935|13933|13942.7|13940.7|13921.5|13919.5|923
1647507600000|2022-03-17 09:00:00|13935.5|13933.5|13935.1|13933.1|13944.7|13942.7|13933.3|13931.3|586
1647507900000|2022-03-17 09:05:00|13935.2|13933.2|13928.1|13926.1|13935.2|13933.2|13920.6|13918.6|679
1647508200000|2022-03-17 09:10:00|13928|13926|13916.8|13914.8|13930|13928|13911.8|13909.8|968
1647508500000|2022-03-17 09:15:00|13916.7|13914.7|13908.2|13906.2|13925.5|13923.5|13906.7|13904.7|1104
1647508800000|2022-03-17 09:20:00|13908.1|13906.1|13924.6|13922.6|13927.8|13925.8|13898.7|13896.7|1131
1647509100000|2022-03-17 09:25:00|13924.5|13922.5|13929.1|13927.1|13935.3|13933.3|13919.6|13917.6|639
1647509400000|2022-03-17 09:30:00|13929|13927|13911.6|13909.6|13931.2|13929.2|13911.6|13909.6|420
1647509700000|2022-03-17 09:35:00|13911.3|13909.3|13909.8|13907.8|13913|13911|13900.3|13898.3|990
1647510000000|2022-03-17 09:40:00|13909.7|13907.7|13912.1|13910.1|13918.7|13916.7|13902.7|13900.7|594
1647510300000|2022-03-17 09:45:00|13912|13910|13909.5|13907.5|13916.8|13914.8|13907.3|13905.3|377
1647510600000|2022-03-17 09:50:00|13909.6|13907.6|13920.2|13918.2|13925.3|13923.3|13908.7|13906.7|484
1647510900000|2022-03-17 09:55:00|13920.3|13918.3|13930.6|13928.6|13933.7|13931.7|13920.3|13918.3|529
1647511200000|2022-03-17 10:00:00|13930.1|13928.1|13870.8|13868.8|13932.7|13930.7|13853.6|13851.6|4689
1647511500000|2022-03-17 10:05:00|13870.7|13868.7|13850.7|13848.7|13872.3|13870.3|13842.1|13840.1|1583
1647511800000|2022-03-17 10:10:00|13850.6|13848.6|13861.3|13859.3|13875.8|13873.8|13841.7|13839.7|1457
1647512100000|2022-03-17 10:15:00|13862.6|13860.6|13885.3|13883.3|13885.8|13883.8|13852.5|13850.5|1210
1647512400000|2022-03-17 10:20:00|13885.6|13883.6|13889.6|13887.6|13893.1|13891.1|13877.5|13875.5|861
1647512700000|2022-03-17 10:25:00|13889.7|13887.7|13883.1|13881.1|13890.3|13888.3|13874.5|13872.5|569
1647513000000|2022-03-17 10:30:00|13883.2|13881.2|13898.6|13896.6|13906|13904|13879|13877|903
1647513300000|2022-03-17 10:35:00|13898.5|13896.5|13896.2|13894.2|13900|13898|13879.8|13877.8|1251
1647513600000|2022-03-17 10:40:00|13894.8|13892.8|13898.2|13896.2|13899.7|13897.7|13882|13880|558
1647513900000|2022-03-17 10:45:00|13898.1|13896.1|13907.8|13905.8|13907.8|13905.8|13888.3|13886.3|528
1647514200000|2022-03-17 10:50:00|13908.2|13906.2|13902.7|13900.7|13908.2|13906.2|13896.8|13894.8|472
1647514500000|2022-03-17 10:55:00|13902.8|13900.8|13920|13918|13921.6|13919.6|13895.7|13893.7|709
1647514800000|2022-03-17 11:00:00|13919.8|13917.8|13925.6|13923.6|13926.8|13924.8|13909.7|13907.7|857
1647515100000|2022-03-17 11:05:00|13925.5|13923.5|13926.5|13924.5|13935.7|13933.7|13920|13918|768
1647515400000|2022-03-17 11:10:00|13926.3|13924.3|13920.1|13918.1|13926.8|13924.8|13916.2|13914.2|346
1647515700000|2022-03-17 11:15:00|13920|13918|13908.3|13906.3|13925.5|13923.5|13908|13906|549
1647516000000|2022-03-17 11:20:00|13908.1|13906.1|13901.6|13899.6|13909.8|13907.8|13895|13893|754
1647516300000|2022-03-17 11:25:00|13901.7|13899.7|13893.8|13891.8|13905.2|13903.2|13885.7|13883.7|777
1647516600000|2022-03-17 11:30:00|13894.1|13892.1|13903|13901|13911|13909|13890.1|13888.1|643
1647516900000|2022-03-17 11:35:00|13903.1|13901.1|13884.7|13882.7|13904.7|13902.7|13882.5|13880.5|522
1647517200000|2022-03-17 11:40:00|13884.6|13882.6|13878|13876|13892.1|13890.1|13873.8|13871.8|872
1647517500000|2022-03-17 11:45:00|13877.8|13875.8|13885.1|13883.1|13891|13889|13873.8|13871.8|770
1647517800000|2022-03-17 11:50:00|13885.2|13883.2|13895.6|13893.6|13897.8|13895.8|13882.5|13880.5|680
1647518100000|2022-03-17 11:55:00|13895.5|13893.5|13899.2|13897.2|13913.3|13911.3|13893.5|13891.5|1093
1647518400000|2022-03-17 12:00:00|13898.7|13896.7|13915.7|13913.7|13931.2|13929.2|13886.6|13884.6|2493
1647518700000|2022-03-17 12:05:00|13915.8|13913.8|13913.1|13911.1|13931.8|13929.8|13911.7|13909.7|1361
1647519000000|2022-03-17 12:10:00|13913|13911|13908.1|13906.1|13915.6|13913.6|13903|13901|938
1647519300000|2022-03-17 12:15:00|13908.2|13906.2|13893.1|13891.1|13912.2|13910.2|13892.7|13890.7|1068
1647519600000|2022-03-17 12:20:00|13893|13891|13879.3|13877.3|13894.5|13892.5|13876.6|13874.6|1490
1647519900000|2022-03-17 12:25:00|13879.5|13877.5|13883|13881|13886|13884|13878.5|13876.5|622
1647520200000|2022-03-17 12:30:00|13882.5|13880.5|13877.8|13875.8|13898.3|13896.3|13876.2|13874.2|1762
1647520500000|2022-03-17 12:35:00|13878|13876|13880.7|13878.7|13889|13887|13877.7|13875.7|549
1647520800000|2022-03-17 12:40:00|13880.8|13878.8|13860.8|13858.8|13886.3|13884.3|13859.7|13857.7|1516
1647521100000|2022-03-17 12:45:00|13862.2|13860.2|13875|13873|13878|13876|13860.8|13858.8|1000
1647521400000|2022-03-17 12:50:00|13874.8|13872.8|13860.5|13858.5|13874.8|13872.8|13853.2|13851.2|1492
1647521700000|2022-03-17 12:55:00|13860.6|13858.6|13859.6|13857.6|13861.6|13859.6|13837.3|13835.3|3156
1647522000000|2022-03-17 13:00:00|13859.5|13857.5|13851.7|13849.7|13864.8|13862.8|13850.2|13848.2|1075
1647522300000|2022-03-17 13:05:00|13851.6|13849.6|13864.2|13862.2|13865.3|13863.3|13850.6|13848.6|1244
1647522600000|2022-03-17 13:10:00|13864.1|13862.1|13871.2|13869.2|13874.6|13872.6|13858.7|13856.7|962
1647522900000|2022-03-17 13:15:00|13871.3|13869.3|13867.8|13865.8|13876.6|13874.6|13866.7|13864.7|1177
1647523200000|2022-03-17 13:20:00|13867.7|13865.7|13871.8|13869.8|13872.8|13870.8|13863.3|13861.3|1166
1647523500000|2022-03-17 13:25:00|13871.7|13869.7|13876.5|13874.5|13879.1|13877.1|13868.2|13866.2|1958
1647523800000|2022-03-17 13:30:00|13876.3|13874.3|13879.8|13878.8|13892.5|13891.5|13822.7|13821.7|14149
1647524100000|2022-03-17 13:35:00|13880|13879|13897.5|13896.5|13899.3|13898.3|13837.8|13836.8|11621
1647524400000|2022-03-17 13:40:00|13897.3|13896.3|13894.8|13893.8|13904.6|13903.6|13873.5|13872.5|7699
1647524700000|2022-03-17 13:45:00|13894.3|13893.3|13888.1|13887.1|13933.6|13932.6|13886.3|13885.3|11241
1647525000000|2022-03-17 13:50:00|13888.3|13887.3|13918|13917|13927.6|13926.6|13878|13877|8181
1647525300000|2022-03-17 13:55:00|13918.1|13917.1|13983.2|13982.2|13985.6|13984.6|13917.5|13916.5|10615
1647525600000|2022-03-17 14:00:00|13983.3|13982.3|13995.1|13994.1|13997.8|13996.8|13962.5|13961.5|7929
1647525900000|2022-03-17 14:05:00|13995.3|13994.3|14003.8|14002.8|14011.1|14010.1|13986.2|13985.2|8452
1647526200000|2022-03-17 14:10:00|14004.3|14003.3|13967.3|13966.3|14016.1|14015.1|13956.1|13955.1|10049
1647526500000|2022-03-17 14:15:00|13968|13967|13933.1|13932.1|13973.7|13972.7|13928|13927|7600
1647526800000|2022-03-17 14:20:00|13932.8|13931.8|13963.8|13962.8|13969.7|13968.7|13931.5|13930.5|5464
1647527100000|2022-03-17 14:25:00|13964.6|13963.6|13952.7|13951.7|13972.8|13971.8|13945.6|13944.6|5231
1647527400000|2022-03-17 14:30:00|13952.8|13951.8|13935.6|13934.6|13959|13958|13911.3|13910.3|6163
1647527700000|2022-03-17 14:35:00|13934.8|13933.8|13929.3|13928.3|13942.8|13941.8|13907.1|13906.1|4260
1647528000000|2022-03-17 14:40:00|13929.6|13928.6|13909.8|13908.8|13940|13939|13892.5|13891.5|7071
1647528300000|2022-03-17 14:45:00|13909.7|13908.7|13891.1|13890.1|13918.6|13917.6|13857.8|13856.8|8612
1647528600000|2022-03-17 14:50:00|13890.8|13889.8|13856.1|13855.1|13896.7|13895.7|13852|13851|5968
1647528900000|2022-03-17 14:55:00|13855.6|13854.6|13881.7|13880.7|13888.5|13887.5|13854.2|13853.2|4484
1647529200000|2022-03-17 15:00:00|13881.6|13880.6|13859.5|13858.5|13881.6|13880.6|13847.1|13846.1|5279
1647529500000|2022-03-17 15:05:00|13859.6|13858.6|13897.1|13896.1|13907.7|13906.7|13854.3|13853.3|5430
1647529800000|2022-03-17 15:10:00|13897.5|13896.5|13872|13871|13906.1|13905.1|13871.4|13870.4|4088
1647530100000|2022-03-17 15:15:00|13872.1|13871.1|13910|13909|13916.8|13915.8|13871.8|13870.8|5143
1647530400000|2022-03-17 15:20:00|13910.1|13909.1|13933.6|13932.6|13935.4|13934.4|13902|13901|4091
1647530700000|2022-03-17 15:25:00|13933|13932|13919.3|13918.3|13937.8|13936.8|13910.5|13909.5|5303
1647531000000|2022-03-17 15:30:00|13920.3|13919.3|13928|13927|13938.5|13937.5|13911.9|13910.9|3945
1647531300000|2022-03-17 15:35:00|13928.3|13927.3|13943.3|13942.3|13944.1|13943.1|13916.6|13915.6|3532
1647531600000|2022-03-17 15:40:00|13943.1|13942.1|13937|13936|13958.6|13957.6|13934|13933|4505
1647531900000|2022-03-17 15:45:00|13937.6|13936.6|13887.8|13886.8|13939.5|13938.5|13885|13884|4685
1647532200000|2022-03-17 15:50:00|13888|13887|13925.9|13924.9|13932.6|13931.6|13881.8|13880.8|4668
1647532500000|2022-03-17 15:55:00|13925.8|13924.8|13927.5|13926.5|13938.6|13937.6|13920.8|13919.8|3601
1647532800000|2022-03-17 16:00:00|13927.6|13926.6|13929|13928|13934.6|13933.6|13908.3|13907.3|3953
1647533100000|2022-03-17 16:05:00|13929.5|13928.5|13945.3|13944.3|13950.5|13949.5|13926.8|13925.8|4042
1647533400000|2022-03-17 16:10:00|13946.3|13945.3|13937.8|13936.8|13951.9|13950.9|13928.5|13927.5|2934
1647533700000|2022-03-17 16:15:00|13937.5|13936.5|13947.6|13946.6|13947.9|13946.9|13916.9|13915.9|3680
1647534000000|2022-03-17 16:20:00|13948|13947|13972|13971|13975.9|13974.9|13947.5|13946.5|4658
1647534300000|2022-03-17 16:25:00|13972.8|13971.8|13972.3|13971.3|13979|13978|13959.3|13958.3|3763
1647534600000|2022-03-17 16:30:00|13972.1|13971.1|13969.5|13968.5|13981|13980|13954.6|13953.6|3627
1647534900000|2022-03-17 16:35:00|13969.4|13968.4|13978.5|13977.5|13980|13979|13967|13966|2134
1647535200000|2022-03-17 16:40:00|13978.8|13977.8|13979|13978|13984.1|13983.1|13961.6|13960.6|2399
1647535500000|2022-03-17 16:45:00|13980.3|13979.3|13973|13972|13988.6|13987.6|13965.3|13964.3|2819
1647535800000|2022-03-17 16:50:00|13972.8|13971.8|13981.4|13980.4|13986.4|13985.4|13971.8|13970.8|2130
1647536100000|2022-03-17 16:55:00|13981.1|13980.1|13985.9|13984.9|13996.5|13995.5|13975.5|13974.5|2673
1647536400000|2022-03-17 17:00:00|13986.5|13985.5|13986.6|13985.6|13992|13991|13965.6|13964.6|3624
1647536700000|2022-03-17 17:05:00|13988.5|13987.5|13975.8|13974.8|13994.5|13993.5|13973.8|13972.8|2780
1647537000000|2022-03-17 17:10:00|13975.9|13974.9|13957.9|13956.9|13986.9|13985.9|13953.9|13952.9|3182
1647537300000|2022-03-17 17:15:00|13958|13957|13976.4|13975.4|13980.8|13979.8|13946.8|13945.8|3552
1647537600000|2022-03-17 17:20:00|13976.5|13975.5|13999.8|13998.8|14004.3|14003.3|13972.3|13971.3|3592
1647537900000|2022-03-17 17:25:00|13999.3|13998.3|14038|14037|14042.9|14041.9|13997.5|13996.5|6571
1647538200000|2022-03-17 17:30:00|14038.1|14037.1|14041|14040|14048.3|14047.3|14034.4|14033.4|5044
1647538500000|2022-03-17 17:35:00|14040.1|14039.1|14038.8|14037.8|14045.1|14044.1|14030.5|14029.5|3667
1647538800000|2022-03-17 17:40:00|14038|14037|14064.3|14063.3|14070.1|14069.1|14038|14037|4645
1647539100000|2022-03-17 17:45:00|14064.7|14063.7|14076|14075|14078.1|14077.1|14061.5|14060.5|3851
1647539400000|2022-03-17 17:50:00|14076.1|14075.1|14090.2|14089.2|14093.8|14092.8|14073.2|14072.2|4547
1647539700000|2022-03-17 17:55:00|14090|14089|14073.5|14072.5|14095.1|14094.1|14071.6|14070.6|4061
1647540000000|2022-03-17 18:00:00|14073.7|14072.7|14064.3|14063.3|14076.8|14075.8|14051.8|14050.8|4754
1647540300000|2022-03-17 18:05:00|14065|14064|14073.8|14072.8|14085.1|14084.1|14062.1|14061.1|3816
1647540600000|2022-03-17 18:10:00|14074|14073|14053.2|14052.2|14077.7|14076.7|14044.6|14043.6|3974
1647540900000|2022-03-17 18:15:00|14053|14052|14051.7|14050.7|14058.3|14057.3|14047.6|14046.6|2172
1647541200000|2022-03-17 18:20:00|14052|14051|14033|14032|14060.7|14059.7|14028|14027|3679
1647541500000|2022-03-17 18:25:00|14032.7|14031.7|14020.2|14019.2|14042.3|14041.3|14017.6|14016.6|4015
1647541800000|2022-03-17 18:30:00|14021|14020|14051.7|14050.7|14054.7|14053.7|14020.2|14019.2|3645
1647542100000|2022-03-17 18:35:00|14051.6|14050.6|14041.7|14040.7|14060.5|14059.5|14035|14034|3550
1647542400000|2022-03-17 18:40:00|14042.2|14041.2|14057.2|14056.2|14062|14061|14033.7|14032.7|3458
1647542700000|2022-03-17 18:45:00|14057.6|14056.6|14059.7|14058.7|14061.3|14060.3|14041.5|14040.5|3023
1647543000000|2022-03-17 18:50:00|14059.5|14058.5|14053.2|14052.2|14063|14062|14045.6|14044.6|2093
1647543300000|2022-03-17 18:55:00|14053.3|14052.3|14063.5|14062.5|14069.8|14068.8|14040.5|14039.5|3226
1647543600000|2022-03-17 19:00:00|14063.2|14062.2|14079.2|14078.2|14082.7|14081.7|14056.7|14055.7|2887
1647543900000|2022-03-17 19:05:00|14078.7|14077.7|14053.1|14052.1|14082.5|14081.5|14044.2|14043.2|3505
1647544200000|2022-03-17 19:10:00|14053|14052|14025.3|14024.3|14057.8|14056.8|14010.5|14009.5|5829
1647544500000|2022-03-17 19:15:00|14025.1|14024.1|14050|14049|14052.5|14051.5|14014.6|14013.6|4371
1647544800000|2022-03-17 19:20:00|14049.7|14048.7|14034.7|14033.7|14054.6|14053.6|14027.6|14026.6|3968
1647545100000|2022-03-17 19:25:00|14035.5|14034.5|14056.2|14055.2|14061.5|14060.5|14035.1|14034.1|4282
1647545400000|2022-03-17 19:30:00|14056.5|14055.5|14053.2|14052.2|14065.7|14064.7|14044|14043|4487
1647545700000|2022-03-17 19:35:00|14053.5|14052.5|14066|14065|14067.5|14066.5|14050.5|14049.5|3772
1647546000000|2022-03-17 19:40:00|14065.8|14064.8|14106.1|14105.1|14109.5|14108.5|14065.7|14064.7|6721
1647546300000|2022-03-17 19:45:00|14106|14105|14104.7|14103.7|14115.2|14114.2|14096.3|14095.3|5605
1647546600000|2022-03-17 19:50:00|14104.6|14103.6|14090.3|14089.3|14105.8|14104.8|14065.3|14064.3|7590
1647546900000|2022-03-17 19:55:00|14089.7|14088.7|14123.5|14122.5|14125.1|14124.1|14081|14080|12062
1647547200000|2022-03-17 20:00:00|14122.2|14121.2|14116.7|14114.7|14135.8|14133.8|14116.6|14114.6|7283
1647547500000|2022-03-17 20:05:00|14116.8|14114.8|14107|14105|14119.5|14117.5|14102.7|14100.7|3264
1647547800000|2022-03-17 20:10:00|14106.8|14104.8|14106.6|14104.6|14110.6|14108.6|14098.6|14096.6|1966
1647548100000|2022-03-17 20:15:00|14106.7|14104.7|14102.3|14100.3|14107.8|14105.8|14099.6|14097.6|531
1647548400000|2022-03-17 20:20:00|14102.5|14100.5|14101.3|14099.3|14104.2|14102.2|14098.3|14096.3|362
1647548700000|2022-03-17 20:25:00|14101.5|14099.5|14081.3|14079.3|14103.3|14101.3|14049.5|14047.5|2289
1647549000000|2022-03-17 20:30:00|14081.5|14079.5|14071.7|14069.7|14084.5|14082.5|14067|14065|1199
1647549300000|2022-03-17 20:35:00|14071.5|14069.5|14053.5|14051.5|14077.5|14075.5|14049.7|14047.7|1251
1647549600000|2022-03-17 20:40:00|14053.6|14051.6|14055.1|14053.1|14057.8|14055.8|14044.5|14042.5|572
1647549900000|2022-03-17 20:45:00|14054.3|14052.3|14058.3|14056.3|14068.5|14066.5|14054.3|14052.3|693
1647550200000|2022-03-17 20:50:00|14058.1|14056.1|14057.6|14055.6|14058.8|14056.8|14048.6|14046.6|495
1647550500000|2022-03-17 20:55:00|14057.7|14055.7|14058.2|14053.2|14059.1|14057.1|14051.2|14049.2|430
1647550800000|2022-03-17 21:00:00|14058.6|14053.6|14057.7|14052.7|14058.6|14053.6|14055.8|14050.8|1
1647551100000|2022-03-17 21:05:00|14057.6|14052.6|14061.9|14056.9|14062.5|14057.5|14057.6|14052.6|0
1647551400000|2022-03-17 21:10:00|14061.7|14056.7|14064.1|14059.1|14064.5|14059.5|14061.6|14056.6|0
1647551700000|2022-03-17 21:15:00|14064.2|14059.2|14063.5|14058.5|14065|14060|14062.8|14057.8|0
1647552000000|2022-03-17 21:20:00|14063.4|14058.4|14062.8|14057.8|14063.5|14058.5|14062.8|14057.8|0
1647552300000|2022-03-17 21:25:00|14062.7|14057.7|14062.9|14057.9|14064.4|14059.4|14060.9|14055.9|0
1647552600000|2022-03-17 21:30:00|14062.5|14057.5|14062.6|14057.6|14062.7|14057.7|14061.9|14056.9|0
1647552900000|2022-03-17 21:35:00|14062.8|14057.8|14064.1|14059.1|14064.1|14059.1|14062.4|14057.4|0
1647553200000|2022-03-17 21:40:00|14064.8|14059.8|14064.2|14059.2|14064.8|14059.8|14064.2|14059.2|0
1647553500000|2022-03-17 21:45:00|14064.3|14059.3|14062.7|14057.7|14064.9|14059.9|14062|14057|0
1647553800000|2022-03-17 21:50:00|14062.6|14057.6|14060.7|14055.7|14062.6|14057.6|14059.5|14054.5|0
1647554100000|2022-03-17 21:55:00|14060.8|14055.8|14061.3|14056.3|14063.5|14058.5|14060.7|14055.7|0
1647554400000|2022-03-17 22:00:00|14064.3|14062.3|14067.1|14065.1|14076|14074|14057|14055|566
1647554700000|2022-03-17 22:05:00|14067.2|14065.2|14062.1|14060.1|14069.1|14067.1|14055.1|14053.1|213
1647555000000|2022-03-17 22:10:00|14062.7|14060.7|14049.5|14047.5|14067.5|14065.5|14048.3|14046.3|513
1647555300000|2022-03-17 22:15:00|14049.3|14047.3|14044|14042|14055.5|14053.5|14042.2|14040.2|280
1647555600000|2022-03-17 22:20:00|14044.1|14042.1|14051.1|14049.1|14054.7|14052.7|14040.3|14038.3|457
1647555900000|2022-03-17 22:25:00|14050.8|14048.8|14052.3|14050.3|14054.7|14052.7|14048.8|14046.8|329
1647556200000|2022-03-17 22:30:00|14052.5|14050.5|14044.7|14042.7|14052.7|14050.7|14044.7|14042.7|324
1647556500000|2022-03-17 22:35:00|14045.2|14043.2|14045.6|14043.6|14049.6|14047.6|14043.2|14041.2|289
1647556800000|2022-03-17 22:40:00|14045.7|14043.7|14036.7|14034.7|14046|14044|14033|14031|533
1647557100000|2022-03-17 22:45:00|14036.8|14034.8|14032.8|14030.8|14037.1|14035.1|14028.6|14026.6|450
1647557400000|2022-03-17 22:50:00|14033|14031|14036.1|14034.1|14036.2|14034.2|14026.1|14024.1|345
1647557700000|2022-03-17 22:55:00|14036.2|14034.2|14030.3|14028.3|14037.3|14035.3|14021.6|14019.6|475
1647558000000|2022-03-17 23:00:00|14030.2|14028.2|14026.6|14024.6|14035.3|14033.3|14022.8|14020.8|564
1647558300000|2022-03-17 23:05:00|14026.7|14024.7|14026.1|14024.1|14030.8|14028.8|14022.2|14020.2|367
1647558600000|2022-03-17 23:10:00|14026|14024|14028.3|14026.3|14032.8|14030.8|14025.3|14023.3|224
1647558900000|2022-03-17 23:15:00|14028.5|14026.5|14029.2|14027.2|14035.3|14033.3|14026.1|14024.1|359
1647559200000|2022-03-17 23:20:00|14029.3|14027.3|14027.8|14025.8|14033.6|14031.6|14027.1|14025.1|201
1647559500000|2022-03-17 23:25:00|14028.1|14026.1|14032.8|14030.8|14034.1|14032.1|14024.8|14022.8|221
1647559800000|2022-03-17 23:30:00|14032.7|14030.7|14032.6|14030.6|14041.6|14039.6|14029.1|14027.1|314
1647560100000|2022-03-17 23:35:00|14032.2|14030.2|14032|14030|14034.6|14032.6|14028.6|14026.6|261
1647560400000|2022-03-17 23:40:00|14032.2|14030.2|14029|14027|14033.2|14031.2|14027.7|14025.7|239
1647560700000|2022-03-17 23:45:00|14029.1|14027.1|14028.3|14026.3|14031.1|14029.1|14024.3|14022.3|253
1647561000000|2022-03-17 23:50:00|14028.1|14026.1|14032.6|14030.6|14034.6|14032.6|14027.3|14025.3|291
1647561300000|2022-03-17 23:55:00|14032.5|14030.5|14027.2|14025.2|14034.2|14032.2|14026|14024|198
1647561600000|2022-03-18 00:00:00|14027.3|14025.3|14031.7|14029.7|14035.2|14033.2|14023|14021|484
1647561900000|2022-03-18 00:05:00|14031.8|14029.8|14047.8|14045.8|14050.3|14048.3|14029.3|14027.3|630
1647562200000|2022-03-18 00:10:00|14048|14046|14041.1|14039.1|14053.5|14051.5|14040|14038|387
1647562500000|2022-03-18 00:15:00|14041.5|14039.5|14036.5|14034.5|14043.3|14041.3|14026.8|14024.8|419
1647562800000|2022-03-18 00:20:00|14036.6|14034.6|14042.1|14040.1|14042.7|14040.7|14031|14029|197
1647563100000|2022-03-18 00:25:00|14042.2|14040.2|14031.5|14029.5|14043.3|14041.3|14030.7|14028.7|187
1647563400000|2022-03-18 00:30:00|14031.6|14029.6|14037|14035|14038.7|14036.7|14027.5|14025.5|256
1647563700000|2022-03-18 00:35:00|14036.8|14034.8|14018.5|14016.5|14038.5|14036.5|14018.5|14016.5|467
1647564000000|2022-03-18 00:40:00|14018.3|14016.3|13998.8|13996.8|14022.3|14020.3|13996.8|13994.8|1019
1647564300000|2022-03-18 00:45:00|13998.5|13996.5|13992|13990|14000.7|13998.7|13986.2|13984.2|897
1647564600000|2022-03-18 00:50:00|13991.8|13989.8|13988.6|13986.6|13992.7|13990.7|13985.6|13983.6|289
1647564900000|2022-03-18 00:55:00|13988.5|13986.5|13990.2|13988.2|13994|13992|13984.7|13982.7|418
1647565200000|2022-03-18 01:00:00|13990.3|13988.3|13977.3|13975.3|13991.3|13989.3|13975.8|13973.8|700
1647565500000|2022-03-18 01:05:00|13977.2|13975.2|13981.2|13979.2|13987|13985|13971.3|13969.3|571
1647565800000|2022-03-18 01:10:00|13981.1|13979.1|13990.6|13988.6|13993.3|13991.3|13977.2|13975.2|453
1647566100000|2022-03-18 01:15:00|13990.5|13988.5|13988|13986|13994.3|13992.3|13985.5|13983.5|614
1647566400000|2022-03-18 01:20:00|13988.1|13986.1|13990|13988|13992.1|13990.1|13984.7|13982.7|307
1647566700000|2022-03-18 01:25:00|13989.8|13987.8|13983.6|13981.6|13992|13990|13978|13976|367
1647567000000|2022-03-18 01:30:00|13983.8|13981.8|13981.6|13979.6|13989.1|13987.1|13980|13978|507
1647567300000|2022-03-18 01:35:00|13981.7|13979.7|13982|13980|13982.8|13980.8|13971.3|13969.3|551
1647567600000|2022-03-18 01:40:00|13981.8|13979.8|13982|13980|13988|13986|13979.2|13977.2|314
1647567900000|2022-03-18 01:45:00|13982.1|13980.1|13990.6|13988.6|13993.6|13991.6|13981.6|13979.6|550
1647568200000|2022-03-18 01:50:00|13990.1|13988.1|13992.2|13990.2|13995.5|13993.5|13988|13986|448
1647568500000|2022-03-18 01:55:00|13992.6|13990.6|13997.3|13995.3|13999.3|13997.3|13991.3|13989.3|263
1647568800000|2022-03-18 02:00:00|13997.5|13995.5|13990.7|13988.7|14003|14001|13990.7|13988.7|480
1647569100000|2022-03-18 02:05:00|13990.8|13988.8|13990.3|13988.3|13992.6|13990.6|13980.2|13978.2|641
1647569400000|2022-03-18 02:10:00|13990.5|13988.5|13987.3|13985.3|13991.1|13989.1|13982.2|13980.2|265
1647569700000|2022-03-18 02:15:00|13987.2|13985.2|13995.7|13993.7|13998.1|13996.1|13985.2|13983.2|473
1647570000000|2022-03-18 02:20:00|13995.6|13993.6|13990.6|13988.6|13997.3|13995.3|13988.7|13986.7|203
1647570300000|2022-03-18 02:25:00|13990.7|13988.7|13993.8|13991.8|13997.3|13995.3|13990.2|13988.2|239
1647570600000|2022-03-18 02:30:00|13994|13992|13994.5|13992.5|13995.7|13993.7|13990.6|13988.6|180
1647570900000|2022-03-18 02:35:00|13994.6|13992.6|13986.2|13984.2|13995.5|13993.5|13984.6|13982.6|331
1647571200000|2022-03-18 02:40:00|13986.3|13984.3|13986.5|13984.5|13991.6|13989.6|13985.5|13983.5|165
1647571500000|2022-03-18 02:45:00|13986.3|13984.3|13983.8|13981.8|13990.6|13988.6|13983.3|13981.3|156
1647571800000|2022-03-18 02:50:00|13984|13982|13986|13984|13987.6|13985.6|13983.2|13981.2|156
1647572100000|2022-03-18 02:55:00|13985.8|13983.8|13991.6|13989.6|13992|13990|13985.1|13983.1|120
1647572400000|2022-03-18 03:00:00|13991.7|13989.7|13989.3|13987.3|13994.2|13992.2|13988.2|13986.2|160
1647572700000|2022-03-18 03:05:00|13989.5|13987.5|13988.1|13986.1|13989.7|13987.7|13985.1|13983.1|84
1647573000000|2022-03-18 03:10:00|13988|13986|13988.2|13986.2|13988.6|13986.6|13978.6|13976.6|266
1647573300000|2022-03-18 03:15:00|13988.6|13986.6|13981.8|13979.8|13992.1|13990.1|13981.5|13979.5|275
1647573600000|2022-03-18 03:20:00|13982.1|13980.1|13980.5|13978.5|13988.7|13986.7|13977.1|13975.1|233
1647573900000|2022-03-18 03:25:00|13980.6|13978.6|13982.8|13980.8|13985.2|13983.2|13978.7|13976.7|147
1647574200000|2022-03-18 03:30:00|13983.8|13981.8|13987|13985|13990.3|13988.3|13981.1|13979.1|148
1647574500000|2022-03-18 03:35:00|13987.2|13985.2|13984|13982|13990.1|13988.1|13983.8|13981.8|110
1647574800000|2022-03-18 03:40:00|13984.1|13982.1|13988.7|13986.7|13989.7|13987.7|13983.8|13981.8|86
1647575100000|2022-03-18 03:45:00|13988.6|13986.6|13990.8|13988.8|13993|13991|13987.3|13985.3|172
1647575400000|2022-03-18 03:50:00|13990.7|13988.7|13989.3|13987.3|13992.6|13990.6|13987.1|13985.1|99
1647575700000|2022-03-18 03:55:00|13989.2|13987.2|13996.8|13994.8|14001.2|13999.2|13987.1|13985.1|508
1647576000000|2022-03-18 04:00:00|13997|13995|13992.6|13990.6|13997|13995|13991.7|13989.7|281
1647576300000|2022-03-18 04:05:00|13992.5|13990.5|13992.8|13990.8|13998.5|13996.5|13992.1|13990.1|248
1647576600000|2022-03-18 04:10:00|13992.5|13990.5|13991.7|13989.7|13994.3|13992.3|13990.5|13988.5|82
1647576900000|2022-03-18 04:15:00|13991.8|13989.8|13987.5|13985.5|13995|13993|13987.1|13985.1|180
1647577200000|2022-03-18 04:20:00|13987.6|13985.6|13992.7|13990.7|13993.2|13991.2|13983.8|13981.8|233
1647577500000|2022-03-18 04:25:00|13992.3|13990.3|13989.5|13987.5|13992.7|13990.7|13986|13984|192
1647577800000|2022-03-18 04:30:00|13989.7|13987.7|13991|13989|13996.5|13994.5|13989.1|13987.1|166
1647578100000|2022-03-18 04:35:00|13991.1|13989.1|13993.8|13991.8|13993.8|13991.8|13990.2|13988.2|59
1647578400000|2022-03-18 04:40:00|13993.7|13991.7|13992.6|13990.6|13994.5|13992.5|13991.7|13989.7|132
1647578700000|2022-03-18 04:45:00|13992.5|13990.5|13990.7|13988.7|13995.3|13993.3|13990|13988|143
1647579000000|2022-03-18 04:50:00|13990.8|13988.8|13990.1|13988.1|13993|13991|13990|13988|63
1647579300000|2022-03-18 04:55:00|13990.2|13988.2|13992.8|13990.8|13993.7|13991.7|13989.8|13987.8|88
1647579600000|2022-03-18 05:00:00|13992.7|13990.7|13990.8|13988.8|13996.2|13994.2|13988.1|13986.1|263
1647579900000|2022-03-18 05:05:00|13990.7|13988.7|13990.7|13988.7|13999|13997|13984.1|13982.1|394
1647580200000|2022-03-18 05:10:00|13990.6|13988.6|13993.5|13991.5|13997|13995|13989.1|13987.1|417
1647580500000|2022-03-18 05:15:00|13993.6|13991.6|13993.6|13991.6|13997.2|13995.2|13991.3|13989.3|421
1647580800000|2022-03-18 05:20:00|13993.5|13991.5|13995.1|13993.1|13996.8|13994.8|13989.3|13987.3|335
1647581100000|2022-03-18 05:25:00|13995.2|13993.2|13992.8|13990.8|13996.8|13994.8|13989.2|13987.2|404
1647581400000|2022-03-18 05:30:00|13993.1|13991.1|13994.1|13992.1|13997.2|13995.2|13988.2|13986.2|237
1647581700000|2022-03-18 05:35:00|13994|13992|13995.3|13993.3|13996|13994|13990.8|13988.8|196
1647582000000|2022-03-18 05:40:00|13995.5|13993.5|14000.2|13998.2|14000.3|13998.3|13992.8|13990.8|603
1647582300000|2022-03-18 05:45:00|14000.1|13998.1|14007|14005|14007.8|14005.8|13996.1|13994.1|533
1647582600000|2022-03-18 05:50:00|14007.1|14005.1|13993.6|13991.6|14007.7|14005.7|13993.2|13991.2|447
1647582900000|2022-03-18 05:55:00|13993.7|13991.7|14002.1|14000.1|14002.3|14000.3|13991.2|13989.2|527
1647583200000|2022-03-18 06:00:00|14002|14000|14013.8|14011.8|14015.2|14013.2|14000|13998|521
1647583500000|2022-03-18 06:05:00|14013.5|14011.5|14030.2|14028.2|14030.7|14028.7|14013.1|14011.1|613
1647583800000|2022-03-18 06:10:00|14030.5|14028.5|14038.3|14036.3|14048.2|14046.2|14025.2|14023.2|981
1647584100000|2022-03-18 06:15:00|14038.2|14036.2|14042.2|14040.2|14043.6|14041.6|14032.5|14030.5|426
1647584400000|2022-03-18 06:20:00|14042.1|14040.1|14047.2|14045.2|14050|14048|14036.7|14034.7|382
1647584700000|2022-03-18 06:25:00|14047.1|14045.1|14045|14043|14051.1|14049.1|14043.2|14041.2|339
1647585000000|2022-03-18 06:30:00|14044.2|14042.2|14036.6|14034.6|14065.7|14063.7|14036.2|14034.2|906
1647585300000|2022-03-18 06:35:00|14036|14034|14037.2|14035.2|14044.8|14042.8|14032.6|14030.6|369
1647585600000|2022-03-18 06:40:00|14037.3|14035.3|14033.6|14031.6|14045.7|14043.7|14031.6|14029.6|518
1647585900000|2022-03-18 06:45:00|14033.5|14031.5|14032.3|14030.3|14034.5|14032.5|14031.8|14029.8|220
1647586200000|2022-03-18 06:50:00|14032.5|14030.5|14029.2|14027.2|14033|14031|14024.5|14022.5|426
1647586500000|2022-03-18 06:55:00|14029.3|14027.3|14027.5|14025.5|14029.3|14027.3|14023.3|14021.3|266
1647586800000|2022-03-18 07:00:00|14027.3|14025.3|14021.6|14019.6|14029.5|14027.5|14017.1|14015.1|623
1647587100000|2022-03-18 07:05:00|14021.7|14019.7|14019|14017|14024.5|14022.5|14013.1|14011.1|594
1647587400000|2022-03-18 07:10:00|14019.1|14017.1|14015.1|14013.1|14025.7|14023.7|14014.2|14012.2|439
1647587700000|2022-03-18 07:15:00|14015.2|14013.2|13999.7|13997.7|14022.5|14020.5|13999.7|13997.7|663
1647588000000|2022-03-18 07:20:00|13999.6|13997.6|14005|14003|14009.8|14007.8|13997.8|13995.8|587
1647588300000|2022-03-18 07:25:00|14004.8|14002.8|14009.5|14007.5|14017.1|14015.1|14003|14001|658
1647588600000|2022-03-18 07:30:00|14009.6|14007.6|14025.2|14023.2|14026.1|14024.1|14009.5|14007.5|483
1647588900000|2022-03-18 07:35:00|14024.7|14022.7|14016.3|14014.3|14025.2|14023.2|14013.8|14011.8|435
1647589200000|2022-03-18 07:40:00|14016.5|14014.5|14032.7|14030.7|14034.6|14032.6|14009.1|14007.1|731
1647589500000|2022-03-18 07:45:00|14032.8|14030.8|14033.7|14031.7|14042.7|14040.7|14030|14028|721
1647589800000|2022-03-18 07:50:00|14033.8|14031.8|14030.7|14028.7|14044.1|14042.1|14028.6|14026.6|583
1647590100000|2022-03-18 07:55:00|14030.6|14028.6|14049|14047|14049|14047|14028.1|14026.1|791
1647590400000|2022-03-18 08:00:00|14049.1|14047.1|14034|14032|14052.5|14050.5|14031.3|14029.3|986
1647590700000|2022-03-18 08:05:00|14034.3|14032.3|14033.3|14031.3|14042.8|14040.8|14026.3|14024.3|661
1647591000000|2022-03-18 08:10:00|14033.1|14031.1|14050.2|14048.2|14050.2|14048.2|14030.8|14028.8|467
1647591300000|2022-03-18 08:15:00|14051|14049|14035.1|14033.1|14051.1|14049.1|14033.1|14031.1|725
1647591600000|2022-03-18 08:20:00|14035.2|14033.2|14053.1|14051.1|14056.7|14054.7|14034.7|14032.7|734
1647591900000|2022-03-18 08:25:00|14053|14051|14041.5|14039.5|14054.8|14052.8|14040.3|14038.3|587
1647592200000|2022-03-18 08:30:00|14041.3|14039.3|14025.8|14023.8|14046.5|14044.5|14011.5|14009.5|1105
1647592500000|2022-03-18 08:35:00|14026.1|14024.1|14036.6|14034.6|14042|14040|14018.5|14016.5|839
1647592800000|2022-03-18 08:40:00|14036.7|14034.7|14028.1|14026.1|14039.2|14037.2|14017.5|14015.5|508
1647593100000|2022-03-18 08:45:00|14028.2|14026.2|14014.2|14012.2|14028.7|14026.7|14005.3|14003.3|1202
1647593400000|2022-03-18 08:50:00|14014.3|14012.3|14019.5|14017.5|14022.1|14020.1|14012.5|14010.5|382
1647593700000|2022-03-18 08:55:00|14019.6|14017.6|14034.6|14032.6|14034.6|14032.6|14016.2|14014.2|510
1647594000000|2022-03-18 09:00:00|14034.5|14032.5|14027.6|14025.6|14038.2|14036.2|14020.7|14018.7|586
1647594300000|2022-03-18 09:05:00|14027.8|14025.8|14031.3|14029.3|14036.8|14034.8|14021.5|14019.5|420
1647594600000|2022-03-18 09:10:00|14031.5|14029.5|14021.3|14019.3|14032.1|14030.1|14018.5|14016.5|343
1647594900000|2022-03-18 09:15:00|14021.6|14019.6|14011.6|14009.6|14021.6|14019.6|14010.5|14008.5|535
1647595200000|2022-03-18 09:20:00|14011.7|14009.7|14017.2|14015.2|14021|14019|14008.8|14006.8|603
1647595500000|2022-03-18 09:25:00|14017.1|14015.1|14020.2|14018.2|14022.7|14020.7|14002|14000|1130
1647595800000|2022-03-18 09:30:00|14019.5|14017.5|14024.7|14022.7|14043.8|14041.8|14015|14013|1221
1647596100000|2022-03-18 09:35:00|14024.6|14022.6|14014.3|14012.3|14024.6|14022.6|14010.8|14008.8|569
1647596400000|2022-03-18 09:40:00|14014.5|14012.5|14019.3|14017.3|14022.3|14020.3|14011.6|14009.6|411
1647596700000|2022-03-18 09:45:00|14019.5|14017.5|14024.3|14022.3|14028.2|14026.2|14018.1|14016.1|303
1647597000000|2022-03-18 09:50:00|14024.2|14022.2|14029.1|14027.1|14031|14029|14022|14020|210
1647597300000|2022-03-18 09:55:00|14029.2|14027.2|14029.7|14027.7|14037.7|14035.7|14027.7|14025.7|297
1647597600000|2022-03-18 10:00:00|14029.8|14027.8|14039.1|14037.1|14039.1|14037.1|14026.7|14024.7|235
1647597900000|2022-03-18 10:05:00|14039|14037|14040.5|14038.5|14042.6|14040.6|14031|14029|475
1647598200000|2022-03-18 10:10:00|14039.8|14037.8|14034.7|14032.7|14044.3|14042.3|14031.7|14029.7|606
1647598500000|2022-03-18 10:15:00|14034.8|14032.8|14015|14013|14036|14034|14014|14012|661
1647598800000|2022-03-18 10:20:00|14014.8|14012.8|14023.8|14021.8|14026.5|14024.5|14014.2|14012.2|331
1647599100000|2022-03-18 10:25:00|14023.6|14021.6|14027.6|14025.6|14031|14029|14021.5|14019.5|391
1647599400000|2022-03-18 10:30:00|14028.3|14026.3|14025|14023|14029.1|14027.1|14017.2|14015.2|494
1647599700000|2022-03-18 10:35:00|14025.2|14023.2|14017.5|14015.5|14027.1|14025.1|14017.5|14015.5|429
1647600000000|2022-03-18 10:40:00|14017.2|14015.2|14012.6|14010.6|14025.3|14023.3|14006.5|14004.5|734
1647600300000|2022-03-18 10:45:00|14012.5|14010.5|14011.6|14009.6|14014.6|14012.6|14005.6|14003.6|480
1647600600000|2022-03-18 10:50:00|14011.7|14009.7|14004.3|14002.3|14012.5|14010.5|13999.3|13997.3|810
1647600900000|2022-03-18 10:55:00|14004.5|14002.5|14014|14012|14016.5|14014.5|14001.7|13999.7|836
1647601200000|2022-03-18 11:00:00|14013.8|14011.8|14009.2|14007.2|14014.8|14012.8|14003.2|14001.2|1027
1647601500000|2022-03-18 11:05:00|14009.3|14007.3|13998.1|13996.1|14009.5|14007.5|13990.8|13988.8|978
1647601800000|2022-03-18 11:10:00|13998.2|13996.2|14001.3|13999.3|14002.2|14000.2|13986.3|13984.3|1020
1647602100000|2022-03-18 11:15:00|14001.2|13999.2|14012|14010|14013.3|14011.3|14000.7|13998.7|860
1647602400000|2022-03-18 11:20:00|14011.8|14009.8|14005.1|14003.1|14013|14011|14002.8|14000.8|545
1647602700000|2022-03-18 11:25:00|14005.3|14003.3|13998.8|13996.8|14006|14004|13981.3|13979.3|1357
1647603000000|2022-03-18 11:30:00|13999|13997|14004.8|14002.8|14007|14005|13998.1|13996.1|942
1647603300000|2022-03-18 11:35:00|14004.6|14002.6|14006.8|14004.8|14012.5|14010.5|13996.7|13994.7|915
1647603600000|2022-03-18 11:40:00|14007|14005|14014.3|14012.3|14019.1|14017.1|14005.1|14003.1|546
1647603900000|2022-03-18 11:45:00|14014.1|14012.1|14007.3|14005.3|14014.2|14012.2|14007.2|14005.2|508
1647604200000|2022-03-18 11:50:00|14007.2|14005.2|14003.5|14001.5|14009.3|14007.3|14002.1|14000.1|521
1647604500000|2022-03-18 11:55:00|14003.6|14001.6|13996.2|13994.2|14010.6|14008.6|13995.3|13993.3|487
1647604800000|2022-03-18 12:00:00|13995.7|13993.7|13997.7|13995.7|14004.1|14002.1|13989.6|13987.6|1425
1647605100000|2022-03-18 12:05:00|13998.5|13996.5|14001.3|13999.3|14005.3|14003.3|13993.1|13991.1|866
1647605400000|2022-03-18 12:10:00|14002.5|14000.5|14003.7|14001.7|14007.6|14005.6|13997.7|13995.7|886
1647605700000|2022-03-18 12:15:00|14003.8|14001.8|13997.8|13995.8|14007.8|14005.8|13995|13993|1033
1647606000000|2022-03-18 12:20:00|13998|13996|14010.8|14008.8|14014.5|14012.5|13997.5|13995.5|870
1647606300000|2022-03-18 12:25:00|14010.7|14008.7|14016.3|14014.3|14019.8|14017.8|14010.3|14008.3|870
1647606600000|2022-03-18 12:30:00|14016.2|14014.2|14013|14011|14016.2|14014.2|14011.1|14009.1|554
1647606900000|2022-03-18 12:35:00|14012.8|14010.8|14024.6|14022.6|14025.2|14023.2|14011.3|14009.3|825
1647607200000|2022-03-18 12:40:00|14024.2|14022.2|14029.3|14027.3|14031.7|14029.7|14023.5|14021.5|1241
1647607500000|2022-03-18 12:45:00|14029.2|14027.2|14021.6|14019.6|14031.2|14029.2|14019.1|14017.1|926
1647607800000|2022-03-18 12:50:00|14021.3|14019.3|13999.5|13997.5|14021.3|14019.3|13982.5|13980.5|3629
1647608100000|2022-03-18 12:55:00|13999.3|13997.3|14008.7|14006.7|14010.7|14008.7|13995.5|13993.5|1119
1647608400000|2022-03-18 13:00:00|14008.6|14006.6|14012.3|14010.3|14014.2|14012.2|14005.1|14003.1|1046
1647608700000|2022-03-18 13:05:00|14012.5|14010.5|13998.3|13996.3|14015.7|14013.7|13997.3|13995.3|1388
1647609000000|2022-03-18 13:10:00|13998.2|13996.2|13999.5|13997.5|14004.6|14002.6|13995.2|13993.2|1320
1647609300000|2022-03-18 13:15:00|13999.6|13997.6|14002.1|14000.1|14005.3|14003.3|13998.3|13996.3|1277
1647609600000|2022-03-18 13:20:00|14002|14000|14001.8|13999.8|14005.5|14003.5|13995.7|13993.7|1367
1647609900000|2022-03-18 13:25:00|14007|14005|14050.6|14048.6|14061.1|14059.1|14007|14005|9967
1647610200000|2022-03-18 13:30:00|14050.1|14048.1|14016.2|14015.2|14067.8|14066.8|13999|13998|19420
1647610500000|2022-03-18 13:35:00|14016.5|14015.5|14060.8|14059.8|14081.8|14080.8|14006.2|14005.2|12128
1647610800000|2022-03-18 13:40:00|14060.7|14059.7|14071.3|14070.3|14081.2|14080.2|14039.3|14038.3|7416
1647611100000|2022-03-18 13:45:00|14071.5|14070.5|14110.3|14109.3|14115|14114|14064.5|14063.5|8347
1647611400000|2022-03-18 13:50:00|14110.5|14109.5|14099.5|14098.5|14125|14124|14094.8|14093.8|7538
1647611700000|2022-03-18 13:55:00|14099.7|14098.7|14154.5|14153.5|14155.1|14154.1|14099.5|14098.5|8176
1647612000000|2022-03-18 14:00:00|14154.8|14153.8|14182.5|14181.5|14197.5|14196.5|14145.6|14144.6|10947
1647612300000|2022-03-18 14:05:00|14183|14182|14206|14205|14206.1|14205.1|14178.6|14177.6|7887
1647612600000|2022-03-18 14:10:00|14206.1|14205.1|14227.5|14226.5|14248.6|14247.6|14202.2|14201.2|11445
1647612900000|2022-03-18 14:15:00|14227.6|14226.6|14211|14210|14233.1|14232.1|14202.8|14201.8|7555
1647613200000|2022-03-18 14:20:00|14211.1|14210.1|14202.8|14201.8|14220.7|14219.7|14191.8|14190.8|7485
1647613500000|2022-03-18 14:25:00|14202.6|14201.6|14212.5|14211.5|14223.2|14222.2|14195.7|14194.7|5055
1647613800000|2022-03-18 14:30:00|14212.3|14211.3|14188.7|14187.7|14229.6|14228.6|14183.8|14182.8|7520
1647614100000|2022-03-18 14:35:00|14187.7|14186.7|14159.1|14158.1|14198.1|14197.1|14151.1|14150.1|7182
1647614400000|2022-03-18 14:40:00|14159.2|14158.2|14174.2|14173.2|14185.6|14184.6|14142.1|14141.1|6456
1647614700000|2022-03-18 14:45:00|14174|14173|14170.2|14169.2|14200.3|14199.3|14169.6|14168.6|5620
1647615000000|2022-03-18 14:50:00|14169.8|14168.8|14184.7|14183.7|14185.8|14184.8|14152.7|14151.7|5001
1647615300000|2022-03-18 14:55:00|14184.8|14183.8|14210.5|14209.5|14212.6|14211.6|14174|14173|4648
1647615600000|2022-03-18 15:00:00|14210.1|14209.1|14242.8|14241.8|14243.5|14242.5|14203.1|14202.1|6918
1647615900000|2022-03-18 15:05:00|14243.2|14242.2|14248|14247|14259.6|14258.6|14233.7|14232.7|5299
1647616200000|2022-03-18 15:10:00|14247.8|14246.8|14245.7|14244.7|14266.1|14265.1|14238.3|14237.3|5123
1647616500000|2022-03-18 15:15:00|14245.2|14244.2|14250.7|14249.7|14252|14251|14228.5|14227.5|5088
1647616800000|2022-03-18 15:20:00|14250.5|14249.5|14235.2|14234.2|14251.7|14250.7|14226.3|14225.3|4231
1647617100000|2022-03-18 15:25:00|14235.7|14234.7|14231.2|14230.2|14244.1|14243.1|14214.1|14213.1|5735
1647617400000|2022-03-18 15:30:00|14231|14230|14256.7|14255.7|14262.3|14261.3|14231|14230|4758
1647617700000|2022-03-18 15:35:00|14255.7|14254.7|14267.4|14266.4|14279.8|14278.8|14246.7|14245.7|9243
1647618000000|2022-03-18 15:40:00|14267.8|14266.8|14253.5|14252.5|14270.8|14269.8|14249.9|14248.9|4898
1647618300000|2022-03-18 15:45:00|14253.9|14252.9|14236.9|14235.9|14261.3|14260.3|14235.4|14234.4|4335
1647618600000|2022-03-18 15:50:00|14236.8|14235.8|14218.8|14217.8|14259.3|14258.3|14217.6|14216.6|5978
1647618900000|2022-03-18 15:55:00|14218.5|14217.5|14247.3|14246.3|14252.4|14251.4|14218.5|14217.5|5169
1647619200000|2022-03-18 16:00:00|14248.3|14247.3|14250.9|14249.9|14253.5|14252.5|14231.1|14230.1|3929
1647619500000|2022-03-18 16:05:00|14250.6|14249.6|14238.6|14237.6|14255.9|14254.9|14232.3|14231.3|3928
1647619800000|2022-03-18 16:10:00|14238.8|14237.8|14244.6|14243.6|14249.3|14248.3|14234.8|14233.8|3067
1647620100000|2022-03-18 16:15:00|14244.8|14243.8|14261.5|14260.5|14271.5|14270.5|14244|14243|4115
1647620400000|2022-03-18 16:20:00|14261.6|14260.6|14272.8|14271.8|14274.9|14273.9|14246.4|14245.4|4247
1647620700000|2022-03-18 16:25:00|14273.3|14272.3|14279.9|14278.9|14282.3|14281.3|14262.8|14261.8|3997
1647621000000|2022-03-18 16:30:00|14280|14279|14285.5|14284.5|14290|14289|14272.9|14271.9|4733
1647621300000|2022-03-18 16:35:00|14286.5|14285.5|14301.4|14300.4|14302.8|14301.8|14285.4|14284.4|4804
1647621600000|2022-03-18 16:40:00|14301.1|14300.1|14311.5|14310.5|14312.8|14311.8|14301|14300|5434
1647621900000|2022-03-18 16:45:00|14311.3|14310.3|14293.1|14292.1|14314.5|14313.5|14289.6|14288.6|4427
1647622200000|2022-03-18 16:50:00|14293.3|14292.3|14302.3|14301.3|14307.8|14306.8|14293.3|14292.3|3300
1647622500000|2022-03-18 16:55:00|14302.1|14301.1|14303.3|14302.3|14317.4|14316.4|14296.6|14295.6|4197
1647622800000|2022-03-18 17:00:00|14303.1|14302.1|14301.5|14300.5|14312.5|14311.5|14298.9|14297.9|3273
1647623100000|2022-03-18 17:05:00|14301.4|14300.4|14312.5|14311.5|14322.4|14321.4|14289.3|14288.3|6264
1647623400000|2022-03-18 17:10:00|14312.3|14311.3|14306|14305|14315.8|14314.8|14304.9|14303.9|3314
1647623700000|2022-03-18 17:15:00|14306.1|14305.1|14291.3|14290.3|14310.4|14309.4|14291|14290|3099
1647624000000|2022-03-18 17:20:00|14291.4|14290.4|14304.5|14303.5|14308.6|14307.6|14290.3|14289.3|3135
1647624300000|2022-03-18 17:25:00|14304.8|14303.8|14320.3|14319.3|14320.4|14319.4|14303|14302|3564
1647624600000|2022-03-18 17:30:00|14320|14319|14328|14327|14328.5|14327.5|14311.5|14310.5|3208
1647624900000|2022-03-18 17:35:00|14328.1|14327.1|14322.8|14321.8|14330.4|14329.4|14320|14319|2952
1647625200000|2022-03-18 17:40:00|14322.9|14321.9|14310.7|14309.7|14324.3|14323.3|14308.6|14307.6|3545
1647625500000|2022-03-18 17:45:00|14310.8|14309.8|14317.6|14316.6|14319.6|14318.6|14305.6|14304.6|3039
1647625800000|2022-03-18 17:50:00|14317.7|14316.7|14317.2|14316.2|14319.4|14318.4|14308.1|14307.1|2033
1647626100000|2022-03-18 17:55:00|14317.1|14316.1|14314.9|14313.9|14330.4|14329.4|14303.7|14302.7|4118
1647626400000|2022-03-18 18:00:00|14314.8|14313.8|14313.6|14312.6|14320.8|14319.8|14309.9|14308.9|2114
1647626700000|2022-03-18 18:05:00|14313.8|14312.8|14298.2|14297.2|14315.4|14314.4|14295.9|14294.9|3325
1647627000000|2022-03-18 18:10:00|14297.7|14296.7|14313.6|14312.6|14314.3|14313.3|14292.3|14291.3|3416
1647627300000|2022-03-18 18:15:00|14313.7|14312.7|14324.1|14323.1|14328.9|14327.9|14312.4|14311.4|2775
1647627600000|2022-03-18 18:20:00|14324.2|14323.2|14325.6|14324.6|14328.6|14327.6|14316.4|14315.4|2478
1647627900000|2022-03-18 18:25:00|14325.7|14324.7|14320.4|14319.4|14326.3|14325.3|14307.9|14306.9|2604
1647628200000|2022-03-18 18:30:00|14320.3|14319.3|14318.7|14317.7|14322.3|14321.3|14301.6|14300.6|2909
1647628500000|2022-03-18 18:35:00|14318.8|14317.8|14334.8|14333.8|14336.2|14335.2|14316.7|14315.7|3686
1647628800000|2022-03-18 18:40:00|14334.9|14333.9|14318.6|14317.6|14340.2|14339.2|14308.9|14307.9|4769
1647629100000|2022-03-18 18:45:00|14318.1|14317.1|14327.2|14326.2|14330.9|14329.9|14317.4|14316.4|2443
1647629400000|2022-03-18 18:50:00|14327.1|14326.1|14340.7|14339.7|14343.3|14342.3|14326.6|14325.6|3185
1647629700000|2022-03-18 18:55:00|14340.4|14339.4|14343.4|14342.4|14345.7|14344.7|14333.4|14332.4|2323
1647630000000|2022-03-18 19:00:00|14342.6|14341.6|14355.7|14354.7|14358.7|14357.7|14332.1|14331.1|4312
1647630300000|2022-03-18 19:05:00|14355.4|14354.4|14365.9|14364.9|14366.7|14365.7|14349.9|14348.9|3236
1647630600000|2022-03-18 19:10:00|14365.7|14364.7|14375.7|14374.7|14380.4|14379.4|14364.9|14363.9|6061
1647630900000|2022-03-18 19:15:00|14375.6|14374.6|14389.7|14388.7|14391.2|14390.2|14372.9|14371.9|4106
1647631200000|2022-03-18 19:20:00|14389.4|14388.4|14394.8|14393.8|14395.9|14394.9|14386.8|14385.8|4146
1647631500000|2022-03-18 19:25:00|14394.9|14393.9|14398.6|14397.6|14406.4|14405.4|14394.8|14393.8|4475
1647631800000|2022-03-18 19:30:00|14398.7|14397.7|14427.2|14426.2|14427.2|14426.2|14396.2|14395.2|6941
1647632100000|2022-03-18 19:35:00|14427.3|14426.3|14382.6|14381.6|14431.3|14430.3|14379.4|14378.4|8887
1647632400000|2022-03-18 19:40:00|14382.3|14381.3|14413.3|14412.3|14415.6|14414.6|14378.6|14377.6|6283
1647632700000|2022-03-18 19:45:00|14413.2|14412.2|14396.7|14395.7|14415.7|14414.7|14394.6|14393.6|4972
1647633000000|2022-03-18 19:50:00|14394.6|14393.6|14412.1|14411.1|14414.9|14413.9|14388.9|14387.9|7845
1647633300000|2022-03-18 19:55:00|14412.2|14411.2|14416.8|14415.8|14427.9|14426.9|14405.6|14404.6|15632
1647633600000|2022-03-18 20:00:00|14415|14414|14413|14411|14420.1|14418.1|14402.1|14400.1|8207
1647633900000|2022-03-18 20:05:00|14412.9|14410.9|14417.5|14415.5|14419.3|14417.3|14410.9|14408.9|1779
1647634200000|2022-03-18 20:10:00|14417.4|14415.4|14420.1|14418.1|14425.9|14423.9|14415.4|14413.4|2281
1647634500000|2022-03-18 20:15:00|14420.3|14418.3|14425|14423|14427.9|14425.9|14419.3|14417.3|903
1647634800000|2022-03-18 20:20:00|14426.4|14424.4|14445.5|14443.5|14447.3|14445.3|14423.4|14421.4|970
1647635100000|2022-03-18 20:25:00|14445.3|14443.3|14439.5|14437.5|14446.4|14444.4|14434|14432|928
1647635400000|2022-03-18 20:30:00|14439.4|14437.4|14440.5|14438.5|14444.8|14442.8|14435.2|14433.2|613
1647635700000|2022-03-18 20:35:00|14440.9|14438.9|14441.4|14439.4|14442|14440|14438.4|14436.4|351
1647636000000|2022-03-18 20:40:00|14441.3|14439.3|14440.8|14438.8|14444|14442|14439.8|14437.8|391
1647636300000|2022-03-18 20:45:00|14440.7|14438.7|14438.7|14436.7|14441.8|14439.8|14434|14432|653
1647636600000|2022-03-18 20:50:00|14438.8|14436.8|14439.3|14437.3|14440.5|14438.5|14436.7|14434.7|393
1647636900000|2022-03-18 20:55:00|14439.5|14437.5|14444.4|14439.4|14444.5|14442.5|14438.2|14436.2|816
1647637200000|2022-03-18 21:00:00|14444.3|14439.3|14444.3|14439.3|14444.3|14439.3|14444.3|14439.3|0
1647813600000|2022-03-20 22:00:00|14412.3|14410.3|14421.3|14419.3|14429.8|14427.8|14410.3|14408.3|1658
1647813900000|2022-03-20 22:05:00|14421.8|14419.8|14426.5|14424.5|14427.7|14425.7|14411.7|14409.7|556
1647814200000|2022-03-20 22:10:00|14426.8|14424.8|14438.3|14436.3|14442.7|14440.7|14426.5|14424.5|630
1647814500000|2022-03-20 22:15:00|14438.4|14436.4|14423.3|14421.3|14440.8|14438.8|14420.9|14418.9|425
1647814800000|2022-03-20 22:20:00|14423.2|14421.2|14418.7|14416.7|14428.7|14426.7|14412.9|14410.9|639
1647815100000|2022-03-20 22:25:00|14418.8|14416.8|14419|14417|14423.4|14421.4|14414.7|14412.7|244
1647815400000|2022-03-20 22:30:00|14418.9|14416.9|14413.7|14411.7|14425.3|14423.3|14413.4|14411.4|284
1647815700000|2022-03-20 22:35:00|14413.8|14411.8|14415.3|14413.3|14421.3|14419.3|14413|14411|224
1647816000000|2022-03-20 22:40:00|14415.8|14413.8|14419|14417|14420.8|14418.8|14413.4|14411.4|486
1647816300000|2022-03-20 22:45:00|14419.2|14417.2|14419.3|14417.3|14428.5|14426.5|14414|14412|290
1647816600000|2022-03-20 22:50:00|14419.9|14417.9|14423.3|14421.3|14424.7|14422.7|14417.9|14415.9|331
1647816900000|2022-03-20 22:55:00|14423.4|14421.4|14424.3|14422.3|14426.4|14424.4|14421.4|14419.4|188
1647817200000|2022-03-20 23:00:00|14424.4|14422.4|14416|14414|14425.2|14423.2|14415.7|14413.7|277
1647817500000|2022-03-20 23:05:00|14415.9|14413.9|14417.7|14415.7|14421.2|14419.2|14414.7|14412.7|175
1647817800000|2022-03-20 23:10:00|14417.8|14415.8|14414.2|14412.2|14417.8|14415.8|14412.9|14410.9|177
1647818100000|2022-03-20 23:15:00|14414.3|14412.3|14421|14419|14423.4|14421.4|14413.9|14411.9|206
1647818400000|2022-03-20 23:20:00|14420.9|14418.9|14415.4|14413.4|14421|14419|14413.8|14411.8|197
1647818700000|2022-03-20 23:25:00|14415.3|14413.3|14419.3|14417.3|14420.5|14418.5|14414.3|14412.3|115
1647819000000|2022-03-20 23:30:00|14419.4|14417.4|14411.5|14409.5|14422.8|14420.8|14410.3|14408.3|408
1647819300000|2022-03-20 23:35:00|14411.4|14409.4|14416.7|14414.7|14416.8|14414.8|14411.4|14409.4|206
1647819600000|2022-03-20 23:40:00|14416.9|14414.9|14417.7|14415.7|14421.3|14419.3|14415|14413|181
1647819900000|2022-03-20 23:45:00|14417.8|14415.8|14415.4|14413.4|14417.9|14415.9|14412.3|14410.3|250
1647820200000|2022-03-20 23:50:00|14415.5|14413.5|14416.9|14414.9|14416.9|14414.9|14414.2|14412.2|76
1647820500000|2022-03-20 23:55:00|14417.2|14415.2|14412.3|14410.3|14417.5|14415.5|14410.8|14408.8|123
1647820800000|2022-03-21 00:00:00|14412.4|14410.4|14403.9|14401.9|14414.2|14412.2|14402.5|14400.5|482
1647821100000|2022-03-21 00:05:00|14403.8|14401.8|14399.4|14397.4|14404.4|14402.4|14398.2|14396.2|345
1647821400000|2022-03-21 00:10:00|14399.5|14397.5|14399.7|14397.7|14402.4|14400.4|14396.4|14394.4|302
1647821700000|2022-03-21 00:15:00|14399.4|14397.4|14391.2|14389.2|14399.8|14397.8|14388.8|14386.8|480
1647822000000|2022-03-21 00:20:00|14391|14389|14385.5|14383.5|14393.8|14391.8|14379.9|14377.9|582
1647822300000|2022-03-21 00:25:00|14385.4|14383.4|14385.8|14383.8|14386|14384|14381.7|14379.7|174
1647822600000|2022-03-21 00:30:00|14385.7|14383.7|14391.7|14389.7|14392|14390|14380.3|14378.3|307
1647822900000|2022-03-21 00:35:00|14391.5|14389.5|14393.7|14391.7|14395.7|14393.7|14389.9|14387.9|262
1647823200000|2022-03-21 00:40:00|14393.8|14391.8|14392.8|14390.8|14394.4|14392.4|14389.3|14387.3|197
1647823500000|2022-03-21 00:45:00|14392.7|14390.7|14393.3|14391.3|14398|14396|14391|14389|272
1647823800000|2022-03-21 00:50:00|14393.2|14391.2|14399.7|14397.7|14402.9|14400.9|14391.3|14389.3|254
1647824100000|2022-03-21 00:55:00|14399.5|14397.5|14399.3|14397.3|14402.2|14400.2|14394.9|14392.9|192
1647824400000|2022-03-21 01:00:00|14399.8|14397.8|14396.3|14394.3|14402.4|14400.4|14395.5|14393.5|282
1647824700000|2022-03-21 01:05:00|14396.4|14394.4|14393.4|14391.4|14399|14397|14390.4|14388.4|245
1647825000000|2022-03-21 01:10:00|14393.2|14391.2|14393|14391|14395.7|14393.7|14388.3|14386.3|184
1647825300000|2022-03-21 01:15:00|14392.9|14390.9|14389.7|14387.7|14394.8|14392.8|14388.7|14386.7|203
1647825600000|2022-03-21 01:20:00|14389.5|14387.5|14385.2|14383.2|14390.4|14388.4|14376.9|14374.9|579
1647825900000|2022-03-21 01:25:00|14384.3|14382.3|14383.4|14381.4|14387.3|14385.3|14378.2|14376.2|343
1647826200000|2022-03-21 01:30:00|14383.5|14381.5|14376.5|14374.5|14384.8|14382.8|14374.9|14372.9|419
1647826500000|2022-03-21 01:35:00|14376.7|14374.7|14381.2|14379.2|14381.5|14379.5|14374.4|14372.4|350
1647826800000|2022-03-21 01:40:00|14381.3|14379.3|14365.8|14363.8|14381.4|14379.4|14364.9|14362.9|745
1647827100000|2022-03-21 01:45:00|14365.9|14363.9|14368.9|14366.9|14370.7|14368.7|14363.2|14361.2|511
1647827400000|2022-03-21 01:50:00|14369|14367|14361|14359|14369|14367|14357.2|14355.2|531
1647827700000|2022-03-21 01:55:00|14361.2|14359.2|14356.4|14354.4|14364|14362|14356|14354|357
1647828000000|2022-03-21 02:00:00|14356.5|14354.5|14364.8|14362.8|14365.4|14363.4|14349.2|14347.2|670
1647828300000|2022-03-21 02:05:00|14364.7|14362.7|14373.7|14371.7|14374.3|14372.3|14361.9|14359.9|577
1647828600000|2022-03-21 02:10:00|14373.8|14371.8|14374.3|14372.3|14375.3|14373.3|14371.9|14369.9|286
1647828900000|2022-03-21 02:15:00|14374.2|14372.2|14374.8|14372.8|14375.3|14373.3|14367|14365|612
1647829200000|2022-03-21 02:20:00|14374.9|14372.9|14384.4|14382.4|14386.5|14384.5|14374.8|14372.8|719
1647829500000|2022-03-21 02:25:00|14384.3|14382.3|14378.7|14376.7|14384.7|14382.7|14377.4|14375.4|230
1647829800000|2022-03-21 02:30:00|14378.2|14376.2|14374|14372|14378.2|14376.2|14372.2|14370.2|296
1647830100000|2022-03-21 02:35:00|14373.9|14371.9|14378.7|14376.7|14380.8|14378.8|14370.9|14368.9|249
1647830400000|2022-03-21 02:40:00|14378.5|14376.5|14386.5|14384.5|14386.5|14384.5|14373.4|14371.4|314
1647830700000|2022-03-21 02:45:00|14386.4|14384.4|14374.7|14372.7|14386.7|14384.7|14373.9|14371.9|250
1647831000000|2022-03-21 02:50:00|14375.8|14373.8|14370|14368|14376.2|14374.2|14367.2|14365.2|294
1647831300000|2022-03-21 02:55:00|14369.9|14367.9|14371.3|14369.3|14373.4|14371.4|14369.2|14367.2|112
1647831600000|2022-03-21 03:00:00|14371.2|14369.2|14373.2|14371.2|14373.4|14371.4|14367.7|14365.7|152
1647831900000|2022-03-21 03:05:00|14373.3|14371.3|14373.7|14371.7|14375|14373|14370.4|14368.4|133
1647832200000|2022-03-21 03:10:00|14373.5|14371.5|14377|14375|14378.4|14376.4|14371.3|14369.3|136
1647832500000|2022-03-21 03:15:00|14376.9|14374.9|14374.9|14372.9|14378|14376|14374.4|14372.4|137
1647832800000|2022-03-21 03:20:00|14374.8|14372.8|14376.2|14374.2|14378|14376|14373|14371|98
1647833100000|2022-03-21 03:25:00|14376|14374|14370.4|14368.4|14376.2|14374.2|14370|14368|121
1647833400000|2022-03-21 03:30:00|14370.3|14368.3|14372.8|14370.8|14373.4|14371.4|14370|14368|125
1647833700000|2022-03-21 03:35:00|14372.9|14370.9|14375.7|14373.7|14376|14374|14370.2|14368.2|142
1647834000000|2022-03-21 03:40:00|14375.8|14373.8|14378.8|14376.8|14382.3|14380.3|14375.8|14373.8|179
1647834300000|2022-03-21 03:45:00|14378.9|14376.9|14377.8|14375.8|14382.7|14380.7|14376.9|14374.9|135
1647834600000|2022-03-21 03:50:00|14377.9|14375.9|14380|14378|14381.4|14379.4|14376.4|14374.4|99
1647834900000|2022-03-21 03:55:00|14379.9|14377.9|14378.9|14376.9|14380.9|14378.9|14378.8|14376.8|62
1647835200000|2022-03-21 04:00:00|14378.8|14376.8|14378.4|14376.4|14381.2|14379.2|14377|14375|128
1647835500000|2022-03-21 04:05:00|14379|14377|14373.4|14371.4|14379.4|14377.4|14372|14370|150
1647835800000|2022-03-21 04:10:00|14373.3|14371.3|14371.3|14369.3|14374.4|14372.4|14370.4|14368.4|162
1647836100000|2022-03-21 04:15:00|14371.2|14369.2|14366.9|14364.9|14374.5|14372.5|14359.2|14357.2|410
1647836400000|2022-03-21 04:20:00|14366.8|14364.8|14368.9|14366.9|14368.9|14366.9|14363.8|14361.8|195
1647836700000|2022-03-21 04:25:00|14369|14367|14371|14369|14372.3|14370.3|14366.4|14364.4|173
1647837000000|2022-03-21 04:30:00|14370.5|14368.5|14369.4|14367.4|14370.9|14368.9|14368.9|14366.9|76
1647837300000|2022-03-21 04:35:00|14369.3|14367.3|14369.2|14367.2|14369.9|14367.9|14365|14363|127
1647837600000|2022-03-21 04:40:00|14369|14367|14371.9|14369.9|14372.2|14370.2|14368.8|14366.8|105
1647837900000|2022-03-21 04:45:00|14371.8|14369.8|14370|14368|14372.4|14370.4|14369.3|14367.3|58
1647838200000|2022-03-21 04:50:00|14370.2|14368.2|14366.7|14364.7|14371|14369|14363.7|14361.7|96
1647838500000|2022-03-21 04:55:00|14366.5|14364.5|14367.3|14365.3|14368.3|14366.3|14361|14359|187
1647838800000|2022-03-21 05:00:00|14367.4|14365.4|14356.8|14354.8|14368.4|14366.4|14356.5|14354.5|227
1647839100000|2022-03-21 05:05:00|14356.9|14354.9|14356.9|14354.9|14359.9|14357.9|14353|14351|257
1647839400000|2022-03-21 05:10:00|14356.8|14354.8|14356.3|14354.3|14365.4|14363.4|14351.8|14349.8|315
1647839700000|2022-03-21 05:15:00|14356|14354|14343.5|14341.5|14356|14354|14341.3|14339.3|635
1647840000000|2022-03-21 05:20:00|14343.4|14341.4|14340.2|14338.2|14348.5|14346.5|14340.2|14338.2|198
1647840300000|2022-03-21 05:25:00|14340.3|14338.3|14351.8|14349.8|14352.7|14350.7|14339.7|14337.7|403
1647840600000|2022-03-21 05:30:00|14350.9|14348.9|14319.7|14317.7|14351.2|14349.2|14315.3|14313.3|1278
1647840900000|2022-03-21 05:35:00|14319.5|14317.5|14327.7|14325.7|14328.9|14326.9|14319.5|14317.5|304
1647841200000|2022-03-21 05:40:00|14327.8|14325.8|14320.8|14318.8|14328.4|14326.4|14317.5|14315.5|266
1647841500000|2022-03-21 05:45:00|14320.9|14318.9|14320.8|14318.8|14327.4|14325.4|14318|14316|286
1647841800000|2022-03-21 05:50:00|14320.9|14318.9|14334|14332|14335.3|14333.3|14320|14318|314
1647842100000|2022-03-21 05:55:00|14333.9|14331.9|14337|14335|14337|14335|14332|14330|178
1647842400000|2022-03-21 06:00:00|14337.8|14335.8|14340|14338|14350.9|14348.9|14337.8|14335.8|504
1647842700000|2022-03-21 06:05:00|14339.9|14337.9|14341.9|14339.9|14346|14344|14338.5|14336.5|218
1647843000000|2022-03-21 06:10:00|14342.3|14340.3|14343.4|14341.4|14348.7|14346.7|14341.4|14339.4|180
1647843300000|2022-03-21 06:15:00|14343.3|14341.3|14339.5|14337.5|14344|14342|14339|14337|156
1647843600000|2022-03-21 06:20:00|14339.4|14337.4|14331.8|14329.8|14341.8|14339.8|14329|14327|340
1647843900000|2022-03-21 06:25:00|14331.7|14329.7|14335.7|14333.7|14336.4|14334.4|14330.3|14328.3|113
1647844200000|2022-03-21 06:30:00|14335.5|14333.5|14344.9|14342.9|14345.3|14343.3|14334.3|14332.3|186
1647844500000|2022-03-21 06:35:00|14345|14343|14363|14361|14365.9|14363.9|14342|14340|527
1647844800000|2022-03-21 06:40:00|14362.5|14360.5|14355|14353|14363.7|14361.7|14353.2|14351.2|289
1647845100000|2022-03-21 06:45:00|14355.2|14353.2|14346.5|14344.5|14356.2|14354.2|14345.9|14343.9|236
1647845400000|2022-03-21 06:50:00|14346.4|14344.4|14349.5|14347.5|14353.9|14351.9|14345.5|14343.5|296
1647845700000|2022-03-21 06:55:00|14349.7|14347.7|14354.7|14352.7|14356.8|14354.8|14349.4|14347.4|174
1647846000000|2022-03-21 07:00:00|14354.5|14352.5|14343.5|14341.5|14364.3|14362.3|14342.8|14340.8|530
1647846300000|2022-03-21 07:05:00|14343.3|14341.3|14334.9|14332.9|14348.2|14346.2|14334.3|14332.3|351
1647846600000|2022-03-21 07:10:00|14335.5|14333.5|14357|14355|14357.2|14355.2|14334.9|14332.9|383
1647846900000|2022-03-21 07:15:00|14357.2|14355.2|14351.4|14349.4|14359.4|14357.4|14345.5|14343.5|271
1647847200000|2022-03-21 07:20:00|14351.5|14349.5|14331.5|14329.5|14353.4|14351.4|14330.7|14328.7|383
1647847500000|2022-03-21 07:25:00|14331.4|14329.4|14331.4|14329.4|14340.4|14338.4|14330.2|14328.2|309
1647847800000|2022-03-21 07:30:00|14331.3|14329.3|14328.4|14326.4|14335.3|14333.3|14320.3|14318.3|522
1647848100000|2022-03-21 07:35:00|14328.5|14326.5|14328.3|14326.3|14334.7|14332.7|14327|14325|224
1647848400000|2022-03-21 07:40:00|14328.4|14326.4|14357.7|14355.7|14358|14356|14326.3|14324.3|792
1647848700000|2022-03-21 07:45:00|14357.5|14355.5|14359.2|14357.2|14375|14373|14357.5|14355.5|1041
1647849000000|2022-03-21 07:50:00|14359.3|14357.3|14351.4|14349.4|14360.7|14358.7|14351.2|14349.2|355
1647849300000|2022-03-21 07:55:00|14351.7|14349.7|14355.8|14353.8|14361.9|14359.9|14350.3|14348.3|322
1647849600000|2022-03-21 08:00:00|14355.3|14353.3|14368.3|14366.3|14372.4|14370.4|14353.5|14351.5|1084
1647849900000|2022-03-21 08:05:00|14368.2|14366.2|14368|14366|14372.7|14370.7|14355.8|14353.8|980
1647850200000|2022-03-21 08:10:00|14368.3|14366.3|14356.8|14354.8|14374.9|14372.9|14355|14353|798
1647850500000|2022-03-21 08:15:00|14357|14355|14377.2|14375.2|14379.9|14377.9|14355.9|14353.9|975
1647850800000|2022-03-21 08:20:00|14376.9|14374.9|14371|14369|14377.3|14375.3|14368.5|14366.5|594
1647851100000|2022-03-21 08:25:00|14370.9|14368.9|14358.4|14356.4|14371.7|14369.7|14355|14353|696
1647851400000|2022-03-21 08:30:00|14358.3|14356.3|14365.5|14363.5|14375.4|14373.4|14357.7|14355.7|488
1647851700000|2022-03-21 08:35:00|14365.4|14363.4|14376.5|14374.5|14378.2|14376.2|14362.5|14360.5|543
1647852000000|2022-03-21 08:40:00|14376.7|14374.7|14371|14369|14384.5|14382.5|14366|14364|737
1647852300000|2022-03-21 08:45:00|14371.2|14369.2|14366.4|14364.4|14376|14374|14365.8|14363.8|492
1647852600000|2022-03-21 08:50:00|14366.5|14364.5|14351.7|14349.7|14367|14365|14346.9|14344.9|821
1647852900000|2022-03-21 08:55:00|14351.4|14349.4|14356.9|14354.9|14359.3|14357.3|14347|14345|450
1647853200000|2022-03-21 09:00:00|14356.8|14354.8|14359|14357|14363.4|14361.4|14353.5|14351.5|499
1647853500000|2022-03-21 09:05:00|14359.2|14357.2|14353.8|14351.8|14363.4|14361.4|14331.7|14329.7|1742
1647853800000|2022-03-21 09:10:00|14354|14352|14357.4|14355.4|14360.2|14358.2|14353.2|14351.2|331
1647854100000|2022-03-21 09:15:00|14357.5|14355.5|14368.3|14366.3|14368.9|14366.9|14353.5|14351.5|480
1647854400000|2022-03-21 09:20:00|14368.2|14366.2|14372.3|14370.3|14378.4|14376.4|14368.2|14366.2|646
1647854700000|2022-03-21 09:25:00|14372|14370|14375.4|14373.4|14375.4|14373.4|14366.7|14364.7|392
1647855000000|2022-03-21 09:30:00|14375.5|14373.5|14384.7|14382.7|14386.4|14384.4|14372|14370|601
1647855300000|2022-03-21 09:35:00|14384.4|14382.4|14375.5|14373.5|14391.8|14389.8|14374.2|14372.2|631
1647855600000|2022-03-21 09:40:00|14375.7|14373.7|14375.2|14373.2|14379.4|14377.4|14373.3|14371.3|380
1647855900000|2022-03-21 09:45:00|14375.3|14373.3|14373.3|14371.3|14377|14375|14368.5|14366.5|353
1647856200000|2022-03-21 09:50:00|14373.4|14371.4|14369.7|14367.7|14373.5|14371.5|14365.3|14363.3|509
1647856500000|2022-03-21 09:55:00|14370.4|14368.4|14375.3|14373.3|14376.5|14374.5|14366.5|14364.5|217
1647856800000|2022-03-21 10:00:00|14375.2|14373.2|14368.4|14366.4|14379.4|14377.4|14366.5|14364.5|528
1647857100000|2022-03-21 10:05:00|14368.7|14366.7|14371.5|14369.5|14374.2|14372.2|14363.5|14361.5|714
1647857400000|2022-03-21 10:10:00|14371.9|14369.9|14379.7|14377.7|14385.4|14383.4|14371.9|14369.9|723
1647857700000|2022-03-21 10:15:00|14379.5|14377.5|14367.9|14365.9|14379.9|14377.9|14367.5|14365.5|358
1647858000000|2022-03-21 10:20:00|14367.8|14365.8|14363.9|14361.9|14375.7|14373.7|14363.7|14361.7|297
1647858300000|2022-03-21 10:25:00|14363.8|14361.8|14361.8|14359.8|14368.3|14366.3|14358.2|14356.2|467
1647858600000|2022-03-21 10:30:00|14361.9|14359.9|14360|14358|14366.3|14364.3|14358.5|14356.5|278
1647858900000|2022-03-21 10:35:00|14360.3|14358.3|14360.7|14358.7|14364.7|14362.7|14358.2|14356.2|335
1647859200000|2022-03-21 10:40:00|14361.3|14359.3|14368.8|14366.8|14369.3|14367.3|14356|14354|406
1647859500000|2022-03-21 10:45:00|14368.9|14366.9|14367.9|14365.9|14374.2|14372.2|14367.2|14365.2|258
1647859800000|2022-03-21 10:50:00|14367.8|14365.8|14361.3|14359.3|14369.7|14367.7|14360.5|14358.5|282
1647860100000|2022-03-21 10:55:00|14360.9|14358.9|14372.5|14370.5|14374.5|14372.5|14360.9|14358.9|396
1647860400000|2022-03-21 11:00:00|14372.4|14370.4|14390.7|14388.7|14391.4|14389.4|14371.5|14369.5|937
1647860700000|2022-03-21 11:05:00|14390.5|14388.5|14390.9|14388.9|14407.3|14405.3|14390.4|14388.4|1020
1647861000000|2022-03-21 11:10:00|14391|14389|14409.8|14407.8|14410.4|14408.4|14390.8|14388.8|802
1647861300000|2022-03-21 11:15:00|14409.7|14407.7|14424.3|14422.3|14424.5|14422.5|14403.2|14401.2|960
1647861600000|2022-03-21 11:20:00|14424.2|14422.2|14425.7|14423.7|14430.7|14428.7|14413.2|14411.2|1334
1647861900000|2022-03-21 11:25:00|14425.4|14423.4|14423.7|14421.7|14426.4|14424.4|14419.3|14417.3|368
1647862200000|2022-03-21 11:30:00|14422.9|14420.9|14430|14428|14432|14430|14419.3|14417.3|678
1647862500000|2022-03-21 11:35:00|14430.2|14428.2|14424.4|14422.4|14436.2|14434.2|14418.9|14416.9|820
1647862800000|2022-03-21 11:40:00|14424.2|14422.2|14418.5|14416.5|14425.9|14423.9|14414|14412|723
1647863100000|2022-03-21 11:45:00|14418.7|14416.7|14420.4|14418.4|14421.3|14419.3|14411.7|14409.7|689
1647863400000|2022-03-21 11:50:00|14420.3|14418.3|14413.4|14411.4|14422.3|14420.3|14410|14408|490
1647863700000|2022-03-21 11:55:00|14413.8|14411.8|14409|14407|14414.3|14412.3|14403|14401|788
1647864000000|2022-03-21 12:00:00|14408.9|14406.9|14403|14401|14414.2|14412.2|14401.9|14399.9|667
1647864300000|2022-03-21 12:05:00|14403.5|14401.5|14401.3|14399.3|14407|14405|14400.7|14398.7|431
1647864600000|2022-03-21 12:10:00|14401.5|14399.5|14409.9|14407.9|14412.9|14410.9|14399.7|14397.7|672
1647864900000|2022-03-21 12:15:00|14410|14408|14397.2|14395.2|14410|14408|14395.8|14393.8|926
1647865200000|2022-03-21 12:20:00|14397|14395|14387.7|14385.7|14401.9|14399.9|14384.2|14382.2|1246
1647865500000|2022-03-21 12:25:00|14387.5|14385.5|14385.7|14383.7|14392.5|14390.5|14383.2|14381.2|738
1647865800000|2022-03-21 12:30:00|14385.5|14383.5|14380|14378|14386.4|14384.4|14375.2|14373.2|1098
1647866100000|2022-03-21 12:35:00|14379.8|14377.8|14379.2|14377.2|14383.2|14381.2|14373.2|14371.2|796
1647866400000|2022-03-21 12:40:00|14379.3|14377.3|14380.3|14378.3|14387.8|14385.8|14373.5|14371.5|728
1647866700000|2022-03-21 12:45:00|14380|14378|14381.2|14379.2|14381.3|14379.3|14368.9|14366.9|1033
1647867000000|2022-03-21 12:50:00|14381.3|14379.3|14389.5|14387.5|14392.3|14390.3|14375.4|14373.4|791
1647867300000|2022-03-21 12:55:00|14389.7|14387.7|14375.3|14373.3|14389.8|14387.8|14370.5|14368.5|1076
1647867600000|2022-03-21 13:00:00|14374.5|14372.5|14370.4|14368.4|14376.2|14374.2|14365.4|14363.4|938
1647867900000|2022-03-21 13:05:00|14370.3|14368.3|14381.5|14379.5|14386.2|14384.2|14367.8|14365.8|1032
1647868200000|2022-03-21 13:10:00|14381.4|14379.4|14383.4|14381.4|14386.8|14384.8|14376.7|14374.7|850
1647868500000|2022-03-21 13:15:00|14383.3|14381.3|14383|14381|14385.4|14383.4|14376.9|14374.9|689
1647868800000|2022-03-21 13:20:00|14382.9|14380.9|14387.4|14385.4|14390.2|14388.2|14380.3|14378.3|855
1647869100000|2022-03-21 13:25:00|14388.7|14386.7|14379.3|14377.3|14393.5|14391.5|14367|14365|3233
1647869400000|2022-03-21 13:30:00|14378.8|14377.8|14411.7|14410.7|14414.5|14413.5|14366.2|14365.2|13968
1647869700000|2022-03-21 13:35:00|14411.9|14410.9|14432.7|14431.7|14434.4|14433.4|14398|14397|10442
1647870000000|2022-03-21 13:40:00|14432.3|14431.3|14447.3|14446.3|14473.8|14472.8|14430.7|14429.7|11224
1647870300000|2022-03-21 13:45:00|14447.7|14446.7|14380.3|14379.3|14453.5|14452.5|14374.7|14373.7|10294
1647870600000|2022-03-21 13:50:00|14380.4|14379.4|14310.4|14309.4|14398.5|14397.5|14303.2|14302.2|11690
1647870900000|2022-03-21 13:55:00|14309.9|14308.9|14310.3|14309.3|14334.5|14333.5|14300.4|14299.4|9047
1647871200000|2022-03-21 14:00:00|14310.2|14309.2|14290.7|14289.7|14326.5|14325.5|14290|14289|8437
1647871500000|2022-03-21 14:05:00|14290.9|14289.9|14296.2|14295.2|14306.7|14305.7|14279.2|14278.2|7808
1647871800000|2022-03-21 14:10:00|14297.7|14296.7|14274.5|14273.5|14304.5|14303.5|14262.3|14261.3|7454
1647872100000|2022-03-21 14:15:00|14274.7|14273.7|14275|14274|14284.5|14283.5|14257.9|14256.9|6712
1647872400000|2022-03-21 14:20:00|14274.7|14273.7|14258.3|14257.3|14274.9|14273.9|14241.2|14240.2|7248
1647872700000|2022-03-21 14:25:00|14257.8|14256.8|14240|14239|14258.9|14257.9|14235.9|14234.9|6115
1647873000000|2022-03-21 14:30:00|14240.2|14239.2|14251.2|14250.2|14267.7|14266.7|14236.8|14235.8|6899
1647873300000|2022-03-21 14:35:00|14252.9|14251.9|14293|14292|14295.4|14294.4|14243|14242|7625
1647873600000|2022-03-21 14:40:00|14292.9|14291.9|14286.2|14285.2|14303.8|14302.8|14274.7|14273.7|6685
1647873900000|2022-03-21 14:45:00|14285.9|14284.9|14315.4|14314.4|14316.9|14315.9|14280.2|14279.2|5993
1647874200000|2022-03-21 14:50:00|14315.5|14314.5|14332|14331|14332|14331|14313.5|14312.5|6287
1647874500000|2022-03-21 14:55:00|14331.9|14330.9|14351.2|14350.2|14365|14364|14322.4|14321.4|7609
1647874800000|2022-03-21 15:00:00|14352|14351|14356.5|14355.5|14378.3|14377.3|14349.5|14348.5|6718
1647875100000|2022-03-21 15:05:00|14356.8|14355.8|14337.8|14336.8|14362|14361|14330.4|14329.4|6472
1647875400000|2022-03-21 15:10:00|14337|14336|14368.5|14367.5|14373.1|14372.1|14336.1|14335.1|5884
1647875700000|2022-03-21 15:15:00|14368.6|14367.6|14397.4|14396.4|14414.1|14413.1|14358.8|14357.8|7826
1647876000000|2022-03-21 15:20:00|14397.5|14396.5|14416.6|14415.6|14423.8|14422.8|14386.1|14385.1|5327
1647876300000|2022-03-21 15:25:00|14416.8|14415.8|14438.4|14437.4|14449.6|14448.6|14416|14415|5537
1647876600000|2022-03-21 15:30:00|14438.5|14437.5|14423.6|14422.6|14444.3|14443.3|14409.3|14408.3|5743
1647876900000|2022-03-21 15:35:00|14423.8|14422.8|14428.1|14427.1|14447.1|14446.1|14397|14396|6266
1647877200000|2022-03-21 15:40:00|14428|14427|14416.5|14415.5|14450.3|14449.3|14412.8|14411.8|5442
1647877500000|2022-03-21 15:45:00|14417.6|14416.6|14411.1|14410.1|14431.1|14430.1|14402.9|14401.9|4051
1647877800000|2022-03-21 15:50:00|14411|14410|14429.5|14428.5|14446|14445|14401.6|14400.6|4848
1647878100000|2022-03-21 15:55:00|14429.1|14428.1|14447.1|14446.1|14461.3|14460.3|14414|14413|6026
1647878400000|2022-03-21 16:00:00|14447|14446|14410.9|14409.9|14455.9|14454.9|14406.6|14405.6|5752
1647878700000|2022-03-21 16:05:00|14411|14410|14413.6|14412.6|14424.3|14423.3|14392.3|14391.3|4834
1647879000000|2022-03-21 16:10:00|14413.4|14412.4|14415.9|14414.9|14421.8|14420.8|14399.6|14398.6|3779
1647879300000|2022-03-21 16:15:00|14415.8|14414.8|14406|14405|14422.3|14421.3|14382.4|14381.4|5269
1647879600000|2022-03-21 16:20:00|14405.8|14404.8|14426.3|14425.3|14432.8|14431.8|14400.6|14399.6|4619
1647879900000|2022-03-21 16:25:00|14426.9|14425.9|14412.4|14411.4|14437.8|14436.8|14402.8|14401.8|3866
1647880200000|2022-03-21 16:30:00|14412.8|14411.8|14333.1|14332.1|14414.4|14413.4|14317.9|14316.9|14408
1647880500000|2022-03-21 16:35:00|14332.6|14331.6|14317.4|14316.4|14335.3|14334.3|14278.8|14277.8|9010
1647880800000|2022-03-21 16:40:00|14317.6|14316.6|14342.6|14341.6|14346.1|14345.1|14309.6|14308.6|7959
1647881100000|2022-03-21 16:45:00|14342.4|14341.4|14343.8|14342.8|14354.9|14353.9|14322.9|14321.9|5869
1647881400000|2022-03-21 16:50:00|14343.9|14342.9|14280|14279|14344.9|14343.9|14279.4|14278.4|7022
1647881700000|2022-03-21 16:55:00|14280.9|14279.9|14260|14259|14304.3|14303.3|14252|14251|6911
1647882000000|2022-03-21 17:00:00|14259.6|14258.6|14242|14241|14273.3|14272.3|14238.1|14237.1|6474
1647882300000|2022-03-21 17:05:00|14241.9|14240.9|14263.5|14262.5|14276.1|14275.1|14237.8|14236.8|5449
1647882600000|2022-03-21 17:10:00|14263.6|14262.6|14242|14241|14267|14266|14228|14227|5725
1647882900000|2022-03-21 17:15:00|14242.1|14241.1|14197.4|14196.4|14244.4|14243.4|14197|14196|6010
1647883200000|2022-03-21 17:20:00|14197.3|14196.3|14214.6|14213.6|14223|14222|14190.5|14189.5|6036
1647883500000|2022-03-21 17:25:00|14215.3|14214.3|14220.1|14219.1|14234.4|14233.4|14209.6|14208.6|3875
1647883800000|2022-03-21 17:30:00|14219.9|14218.9|14254.9|14253.9|14267.1|14266.1|14215.5|14214.5|5832
1647884100000|2022-03-21 17:35:00|14255.1|14254.1|14261|14260|14271.8|14270.8|14235.8|14234.8|5336
1647884400000|2022-03-21 17:40:00|14260.1|14259.1|14231.1|14230.1|14262.7|14261.7|14215.1|14214.1|4489
1647884700000|2022-03-21 17:45:00|14231.2|14230.2|14253.9|14252.9|14258.1|14257.1|14220.1|14219.1|3742
1647885000000|2022-03-21 17:50:00|14253.7|14252.7|14253.9|14252.9|14265.4|14264.4|14244.3|14243.3|3669
1647885300000|2022-03-21 17:55:00|14253.8|14252.8|14268.4|14267.4|14269.8|14268.8|14236.1|14235.1|3431
1647885600000|2022-03-21 18:00:00|14268.2|14267.2|14252.4|14251.4|14282.3|14281.3|14243.8|14242.8|5090
1647885900000|2022-03-21 18:05:00|14252.2|14251.2|14273.4|14272.4|14279.1|14278.1|14234.6|14233.6|4087
1647886200000|2022-03-21 18:10:00|14273.2|14272.2|14255.9|14254.9|14274.8|14273.8|14251.2|14250.2|2758
1647886500000|2022-03-21 18:15:00|14256.7|14255.7|14264.9|14263.9|14266.2|14265.2|14244.8|14243.8|3460
1647886800000|2022-03-21 18:20:00|14264.8|14263.8|14322.6|14321.6|14323.9|14322.9|14264.8|14263.8|7208
1647887100000|2022-03-21 18:25:00|14322.2|14321.2|14330.7|14329.7|14339.7|14338.7|14310.7|14309.7|4855
1647887400000|2022-03-21 18:30:00|14330.9|14329.9|14315.9|14314.9|14336.2|14335.2|14308.7|14307.7|4188
1647887700000|2022-03-21 18:35:00|14316.2|14315.2|14318.6|14317.6|14327.9|14326.9|14300.6|14299.6|3568
1647888000000|2022-03-21 18:40:00|14318.9|14317.9|14326.2|14325.2|14336.1|14335.1|14298.2|14297.2|4930
1647888300000|2022-03-21 18:45:00|14325.9|14324.9|14309.9|14308.9|14347.8|14346.8|14306.8|14305.8|4827
1647888600000|2022-03-21 18:50:00|14309.8|14308.8|14305.1|14304.1|14318.4|14317.4|14296.9|14295.9|3504
1647888900000|2022-03-21 18:55:00|14305.2|14304.2|14258.4|14257.4|14307.9|14306.9|14254.6|14253.6|5334
1647889200000|2022-03-21 19:00:00|14258.6|14257.6|14259.8|14258.8|14266.4|14265.4|14248.9|14247.9|4194
1647889500000|2022-03-21 19:05:00|14260.2|14259.2|14271.8|14270.8|14279.2|14278.2|14255.6|14254.6|4147
1647889800000|2022-03-21 19:10:00|14271.7|14270.7|14302.2|14301.2|14303.6|14302.6|14266.6|14265.6|4450
1647890100000|2022-03-21 19:15:00|14302.4|14301.4|14287.7|14286.7|14323.2|14322.2|14283.2|14282.2|4975
1647890400000|2022-03-21 19:20:00|14287.6|14286.6|14312.9|14311.9|14315.8|14314.8|14281.2|14280.2|3874
1647890700000|2022-03-21 19:25:00|14313.1|14312.1|14323.9|14322.9|14327.1|14326.1|14308.3|14307.3|3878
1647891000000|2022-03-21 19:30:00|14324.2|14323.2|14322.4|14321.4|14344.7|14343.7|14310.2|14309.2|6029
1647891300000|2022-03-21 19:35:00|14321.9|14320.9|14305.6|14304.6|14327.4|14326.4|14302.2|14301.2|4369
1647891600000|2022-03-21 19:40:00|14305.4|14304.4|14303.4|14302.4|14321.4|14320.4|14291.3|14290.3|4241
1647891900000|2022-03-21 19:45:00|14303.6|14302.6|14269.2|14268.2|14312.7|14311.7|14268.7|14267.7|4579
1647892200000|2022-03-21 19:50:00|14269.8|14268.8|14344.8|14343.8|14348.3|14347.3|14269.8|14268.8|9776
1647892500000|2022-03-21 19:55:00|14345.3|14344.3|14377.1|14376.1|14379.7|14378.7|14341.4|14340.4|10807
1647892800000|2022-03-21 20:00:00|14377.7|14376.7|14400.6|14398.6|14401.7|14399.7|14373.2|14371.2|7229
1647893100000|2022-03-21 20:05:00|14400.3|14398.3|14389.7|14387.7|14403.2|14401.2|14389.1|14387.1|2083
1647893400000|2022-03-21 20:10:00|14389.8|14387.8|14399.9|14397.9|14400.6|14398.6|14389.1|14387.1|1252
1647893700000|2022-03-21 20:15:00|14400.1|14398.1|14395.1|14393.1|14400.1|14398.1|14390.7|14388.7|394
1647894000000|2022-03-21 20:20:00|14395.2|14393.2|14396.4|14394.4|14400.3|14398.3|14395.1|14393.1|452
1647894300000|2022-03-21 20:25:00|14397.2|14395.2|14394.3|14392.3|14399.1|14397.1|14389.8|14387.8|334
1647894600000|2022-03-21 20:30:00|14393.9|14391.9|14398.4|14396.4|14398.8|14396.8|14393.4|14391.4|274
1647894900000|2022-03-21 20:35:00|14398.6|14396.6|14400.7|14398.7|14402.7|14400.7|14397.8|14395.8|300
1647895200000|2022-03-21 20:40:00|14400.8|14398.8|14400.2|14398.2|14400.8|14398.8|14397.2|14395.2|281
1647895500000|2022-03-21 20:45:00|14400.4|14398.4|14403.7|14401.7|14404.3|14402.3|14400.3|14398.3|366
1647895800000|2022-03-21 20:50:00|14403.4|14401.4|14398.2|14396.2|14404.6|14402.6|14397.9|14395.9|323
1647896100000|2022-03-21 20:55:00|14398.1|14396.1|14400.4|14395.4|14400.4|14398.1|14395.3|14393.3|355
1647896400000|2022-03-21 21:00:00|14400|14395|14399.4|14394.4|14403|14398|14399.4|14394.4|5
1647896700000|2022-03-21 21:05:00|14399.9|14394.9|14399.1|14394.1|14400.3|14395.3|14398.6|14393.6|0
1647897000000|2022-03-21 21:10:00|14399|14394|14400.1|14395.1|14400.1|14395.1|14398.2|14393.2|0
1647897300000|2022-03-21 21:15:00|14400|14395|14395.8|14390.8|14400|14395|14394.9|14389.9|0
1647897600000|2022-03-21 21:20:00|14395.7|14390.7|14395.6|14390.6|14397.7|14392.7|14393.1|14388.1|0
1647897900000|2022-03-21 21:25:00|14395.7|14390.7|14397.2|14392.2|14398|14393|14395.6|14390.6|0
1647898200000|2022-03-21 21:30:00|14397|14392|14396.5|14391.5|14397|14392|14394.9|14389.9|0
1647898500000|2022-03-21 21:35:00|14396.6|14391.6|14396.6|14391.6|14397.5|14392.5|14395.6|14390.6|0
1647898800000|2022-03-21 21:40:00|14396.7|14391.7|14395.9|14390.9|14396.8|14391.8|14394.6|14389.6|0
1647899100000|2022-03-21 21:45:00|14396.2|14391.2|14395.4|14390.4|14396.2|14391.2|14395.4|14390.4|0
1647899400000|2022-03-21 21:50:00|14395.3|14390.3|14395|14390|14395.3|14390.3|14394.5|14389.5|0
1647899700000|2022-03-21 21:55:00|14395.1|14390.1|14395.1|14390.1|14395.7|14390.7|14393.6|14388.6|0
1647900000000|2022-03-21 22:00:00|14394.8|14392.8|14383.1|14381.1|14395.8|14393.8|14382.8|14380.8|513
1647900300000|2022-03-21 22:05:00|14383.2|14381.2|14376.6|14374.6|14387.6|14385.6|14374.7|14372.7|502
1647900600000|2022-03-21 22:10:00|14376.7|14374.7|14380.6|14378.6|14383.4|14381.4|14376.7|14374.7|164
1647900900000|2022-03-21 22:15:00|14380.4|14378.4|14377.8|14375.8|14381.2|14379.2|14377.4|14375.4|115
1647901200000|2022-03-21 22:20:00|14377.7|14375.7|14375.4|14373.4|14377.7|14375.7|14374.6|14372.6|174
1647901500000|2022-03-21 22:25:00|14375.9|14373.9|14376.1|14374.1|14377.8|14375.8|14374.9|14372.9|100
1647901800000|2022-03-21 22:30:00|14376.2|14374.2|14371.7|14369.7|14377.1|14375.1|14369.8|14367.8|362
1647902100000|2022-03-21 22:35:00|14371.8|14369.8|14374.2|14372.2|14374.7|14372.7|14371.4|14369.4|128
1647902400000|2022-03-21 22:40:00|14374.3|14372.3|14377.9|14375.9|14378.2|14376.2|14373.7|14371.7|98
1647902700000|2022-03-21 22:45:00|14377.8|14375.8|14374.3|14372.3|14378.6|14376.6|14371.6|14369.6|190
1647903000000|2022-03-21 22:50:00|14374.2|14372.2|14379.3|14377.3|14380.3|14378.3|14374.2|14372.2|128
1647903300000|2022-03-21 22:55:00|14379.4|14377.4|14373.7|14371.7|14380.2|14378.2|14373.4|14371.4|125
1647903600000|2022-03-21 23:00:00|14373.6|14371.6|14374.6|14372.6|14374.9|14372.9|14369.8|14367.8|267
1647903900000|2022-03-21 23:05:00|14374.7|14372.7|14372.1|14370.1|14376.1|14374.1|14371.7|14369.7|78
1647904200000|2022-03-21 23:10:00|14372.2|14370.2|14363.7|14361.7|14373.1|14371.1|14362.6|14360.6|418
1647904500000|2022-03-21 23:15:00|14363.3|14361.3|14365.8|14363.8|14366.4|14364.4|14361.2|14359.2|160
1647904800000|2022-03-21 23:20:00|14366.1|14364.1|14364.6|14362.6|14366.4|14364.4|14362.8|14360.8|139
1647905100000|2022-03-21 23:25:00|14364.7|14362.7|14366.7|14364.7|14368.2|14366.2|14361.1|14359.1|169
1647905400000|2022-03-21 23:30:00|14366.6|14364.6|14364.1|14362.1|14368.1|14366.1|14361.7|14359.7|149
1647905700000|2022-03-21 23:35:00|14364.9|14362.9|14365.1|14363.1|14365.3|14363.3|14362.6|14360.6|80
1647906000000|2022-03-21 23:40:00|14365.2|14363.2|14357.9|14355.9|14366.6|14364.6|14353.9|14351.9|283
1647906300000|2022-03-21 23:45:00|14358.1|14356.1|14355.2|14353.2|14360.1|14358.1|14354.9|14352.9|228
1647906600000|2022-03-21 23:50:00|14355.3|14353.3|14352.4|14350.4|14359.8|14357.8|14352.3|14350.3|255
1647906900000|2022-03-21 23:55:00|14352.7|14350.7|14346.2|14344.2|14353.7|14351.7|14345.9|14343.9|362
1647907200000|2022-03-22 00:00:00|14346.1|14344.1|14343.3|14341.3|14347.7|14345.7|14340.2|14338.2|653
1647907500000|2022-03-22 00:05:00|14343.4|14341.4|14341.6|14339.6|14346.7|14344.7|14337.7|14335.7|440
1647907800000|2022-03-22 00:10:00|14341.4|14339.4|14342.6|14340.6|14344.4|14342.4|14338.2|14336.2|328
1647908100000|2022-03-22 00:15:00|14342.4|14340.4|14340.6|14338.6|14344.1|14342.1|14339.7|14337.7|179
1647908400000|2022-03-22 00:20:00|14340.7|14338.7|14343.8|14341.8|14349.6|14347.6|14340.7|14338.7|348
1647908700000|2022-03-22 00:25:00|14343.9|14341.9|14340.2|14338.2|14346.4|14344.4|14340.2|14338.2|187
1647909000000|2022-03-22 00:30:00|14340.3|14338.3|14343.6|14341.6|14344.8|14342.8|14335.6|14333.6|381
1647909300000|2022-03-22 00:35:00|14343.7|14341.7|14334.9|14332.9|14344.3|14342.3|14333.6|14331.6|293
1647909600000|2022-03-22 00:40:00|14335.1|14333.1|14336.4|14334.4|14336.8|14334.8|14326.2|14324.2|513
1647909900000|2022-03-22 00:45:00|14336.3|14334.3|14330.3|14328.3|14336.4|14334.4|14327.8|14325.8|221
1647910200000|2022-03-22 00:50:00|14330.2|14328.2|14324.2|14322.2|14330.4|14328.4|14323.1|14321.1|381
1647910500000|2022-03-22 00:55:00|14324.1|14322.1|14316.4|14314.4|14324.1|14322.1|14315.9|14313.9|470
1647910800000|2022-03-22 01:00:00|14316.3|14314.3|14314.3|14312.3|14317.8|14315.8|14298.3|14296.3|1154
1647911100000|2022-03-22 01:05:00|14314.4|14312.4|14315.6|14313.6|14319.2|14317.2|14312.4|14310.4|349
1647911400000|2022-03-22 01:10:00|14315.4|14313.4|14322.3|14320.3|14324.7|14322.7|14315.3|14313.3|353
1647911700000|2022-03-22 01:15:00|14322.2|14320.2|14318.6|14316.6|14326.1|14324.1|14316.3|14314.3|453
1647912000000|2022-03-22 01:20:00|14318.8|14316.8|14317.1|14315.1|14326.2|14324.2|14315.8|14313.8|350
1647912300000|2022-03-22 01:25:00|14317.2|14315.2|14321.3|14319.3|14323.9|14321.9|14311.7|14309.7|447
1647912600000|2022-03-22 01:30:00|14321.2|14319.2|14317.6|14315.6|14321.6|14319.6|14316.7|14314.7|342
1647912900000|2022-03-22 01:35:00|14317.4|14315.4|14329.8|14327.8|14329.8|14327.8|14316.8|14314.8|472
1647913200000|2022-03-22 01:40:00|14329.6|14327.6|14315.8|14313.8|14329.8|14327.8|14314.6|14312.6|508
1647913500000|2022-03-22 01:45:00|14316.1|14314.1|14317.2|14315.2|14319.3|14317.3|14311.8|14309.8|369
1647913800000|2022-03-22 01:50:00|14317.1|14315.1|14319.3|14317.3|14322.6|14320.6|14315.8|14313.8|242
1647914100000|2022-03-22 01:55:00|14319.4|14317.4|14318.4|14316.4|14320.2|14318.2|14313.4|14311.4|243
1647914400000|2022-03-22 02:00:00|14319.2|14317.2|14315.6|14313.6|14321.7|14319.7|14315.3|14313.3|342
1647914700000|2022-03-22 02:05:00|14315.7|14313.7|14317.1|14315.1|14317.8|14315.8|14308.7|14306.7|299
1647915000000|2022-03-22 02:10:00|14316.9|14314.9|14314.8|14312.8|14320.4|14318.4|14314.2|14312.2|159
1647915300000|2022-03-22 02:15:00|14314.9|14312.9|14313.3|14311.3|14315.4|14313.4|14308.9|14306.9|164
1647915600000|2022-03-22 02:20:00|14313.4|14311.4|14313.4|14311.4|14316.6|14314.6|14312.3|14310.3|80
1647915900000|2022-03-22 02:25:00|14313.3|14311.3|14313.6|14311.6|14319.1|14317.1|14310.3|14308.3|324
1647916200000|2022-03-22 02:30:00|14313.4|14311.4|14316.3|14314.3|14319.1|14317.1|14311.2|14309.2|197
1647916500000|2022-03-22 02:35:00|14316.4|14314.4|14332.1|14330.1|14332.8|14330.8|14316.1|14314.1|609
1647916800000|2022-03-22 02:40:00|14331.9|14329.9|14340.1|14338.1|14344.6|14342.6|14326.6|14324.6|942
1647917100000|2022-03-22 02:45:00|14339.9|14337.9|14337.8|14335.8|14343.8|14341.8|14337.6|14335.6|348
1647917400000|2022-03-22 02:50:00|14337.7|14335.7|14345.6|14343.6|14352.2|14350.2|14337.6|14335.6|540
1647917700000|2022-03-22 02:55:00|14345.4|14343.4|14332.6|14330.6|14345.6|14343.6|14332.2|14330.2|548
1647918000000|2022-03-22 03:00:00|14332.4|14330.4|14321.1|14319.1|14334.9|14332.9|14320.6|14318.6|448
1647918300000|2022-03-22 03:05:00|14320.9|14318.9|14323.3|14321.3|14324.2|14322.2|14318.6|14316.6|306
1647918600000|2022-03-22 03:10:00|14323.4|14321.4|14321.1|14319.1|14328.3|14326.3|14320.1|14318.1|292
1647918900000|2022-03-22 03:15:00|14321.2|14319.2|14327.2|14325.2|14330.1|14328.1|14320.6|14318.6|308
1647919200000|2022-03-22 03:20:00|14327.3|14325.3|14337.8|14335.8|14338.9|14336.9|14327.3|14325.3|309
1647919500000|2022-03-22 03:25:00|14337.7|14335.7|14337.7|14335.7|14339.8|14337.8|14332.9|14330.9|294
1647919800000|2022-03-22 03:30:00|14337.6|14335.6|14334.8|14332.8|14338.7|14336.7|14332.1|14330.1|198
1647920100000|2022-03-22 03:35:00|14334.9|14332.9|14333.9|14331.9|14341.3|14339.3|14332.7|14330.7|160
1647920400000|2022-03-22 03:40:00|14333.8|14331.8|14335.2|14333.2|14337.7|14335.7|14322.7|14320.7|361
1647920700000|2022-03-22 03:45:00|14335.3|14333.3|14335.3|14333.3|14337.4|14335.4|14333.4|14331.4|59
1647921000000|2022-03-22 03:50:00|14335.4|14333.4|14334.2|14332.2|14341.6|14339.6|14332.7|14330.7|185
1647921300000|2022-03-22 03:55:00|14334.1|14332.1|14329.2|14327.2|14334.1|14332.1|14327.4|14325.4|95
1647921600000|2022-03-22 04:00:00|14328.9|14326.9|14326.7|14324.7|14331.3|14329.3|14326.1|14324.1|150
1647921900000|2022-03-22 04:05:00|14326.6|14324.6|14329.4|14327.4|14331.9|14329.9|14326.4|14324.4|71
1647922200000|2022-03-22 04:10:00|14329.6|14327.6|14336.8|14334.8|14340.8|14338.8|14329.3|14327.3|179
1647922500000|2022-03-22 04:15:00|14336.7|14334.7|14330.4|14328.4|14337.6|14335.6|14330.2|14328.2|91
1647922800000|2022-03-22 04:20:00|14330.9|14328.9|14320.1|14318.1|14331.3|14329.3|14318.4|14316.4|352
1647923100000|2022-03-22 04:25:00|14319.9|14317.9|14323.8|14321.8|14323.8|14321.8|14318.2|14316.2|118
1647923400000|2022-03-22 04:30:00|14323.7|14321.7|14323.9|14321.9|14327.9|14325.9|14323.4|14321.4|87
1647923700000|2022-03-22 04:35:00|14324.1|14322.1|14321.4|14319.4|14325.3|14323.3|14319.8|14317.8|120
1647924000000|2022-03-22 04:40:00|14321.6|14319.6|14321.8|14319.8|14328.3|14326.3|14321.2|14319.2|130
1647924300000|2022-03-22 04:45:00|14321.9|14319.9|14311.6|14309.6|14323.2|14321.2|14311.2|14309.2|228
1647924600000|2022-03-22 04:50:00|14311.4|14309.4|14316.1|14314.1|14316.3|14314.3|14310.8|14308.8|227
1647924900000|2022-03-22 04:55:00|14316.2|14314.2|14319.6|14317.6|14320.7|14318.7|14315.4|14313.4|140
1647925200000|2022-03-22 05:00:00|14319.7|14317.7|14315.8|14313.8|14321.6|14319.6|14315.4|14313.4|150
1647925500000|2022-03-22 05:05:00|14315.4|14313.4|14310.6|14308.6|14317.1|14315.1|14308.3|14306.3|282
1647925800000|2022-03-22 05:10:00|14311.2|14309.2|14307.2|14305.2|14312.6|14310.6|14306.2|14304.2|283
1647926100000|2022-03-22 05:15:00|14307.3|14305.3|14313.4|14311.4|14313.9|14311.9|14306.4|14304.4|170
1647926400000|2022-03-22 05:20:00|14313.6|14311.6|14313.2|14311.2|14314.8|14312.8|14311.2|14309.2|74
1647926700000|2022-03-22 05:25:00|14313.3|14311.3|14321.3|14319.3|14321.6|14319.6|14313.3|14311.3|226
1647927000000|2022-03-22 05:30:00|14321.4|14319.4|14323.6|14321.6|14325.2|14323.2|14318.9|14316.9|244
1647927300000|2022-03-22 05:35:00|14323.7|14321.7|14336.8|14334.8|14338.8|14336.8|14322.4|14320.4|560
1647927600000|2022-03-22 05:40:00|14336.7|14334.7|14332.4|14330.4|14337.1|14335.1|14324.4|14322.4|337
1647927900000|2022-03-22 05:45:00|14332.3|14330.3|14337.3|14335.3|14338.3|14336.3|14331.7|14329.7|317
1647928200000|2022-03-22 05:50:00|14337.2|14335.2|14340.3|14338.3|14343.8|14341.8|14334.1|14332.1|409
1647928500000|2022-03-22 05:55:00|14340.4|14338.4|14337.6|14335.6|14341.7|14339.7|14336.1|14334.1|210
1647928800000|2022-03-22 06:00:00|14337.7|14335.7|14345.8|14343.8|14350.7|14348.7|14331.3|14329.3|496
1647929100000|2022-03-22 06:05:00|14345.9|14343.9|14342.2|14340.2|14346.3|14344.3|14340.3|14338.3|196
1647929400000|2022-03-22 06:10:00|14341.6|14339.6|14343.3|14341.3|14347.1|14345.1|14337.8|14335.8|192
1647929700000|2022-03-22 06:15:00|14343.7|14341.7|14348.1|14346.1|14357.4|14355.4|14342.9|14340.9|528
1647930000000|2022-03-22 06:20:00|14347.9|14345.9|14343.9|14341.9|14352.4|14350.4|14343.4|14341.4|201
1647930300000|2022-03-22 06:25:00|14343.8|14341.8|14340.8|14338.8|14346.1|14344.1|14338.1|14336.1|264
1647930600000|2022-03-22 06:30:00|14340.9|14338.9|14336.4|14334.4|14341.8|14339.8|14335.6|14333.6|182
1647930900000|2022-03-22 06:35:00|14336.3|14334.3|14347.9|14345.9|14349.4|14347.4|14336.3|14334.3|210
1647931200000|2022-03-22 06:40:00|14347.8|14345.8|14339.8|14337.8|14350.4|14348.4|14337.1|14335.1|201
1647931500000|2022-03-22 06:45:00|14339.7|14337.7|14338.3|14336.3|14341.1|14339.1|14333.2|14331.2|176
1647931800000|2022-03-22 06:50:00|14338.2|14336.2|14335.7|14333.7|14345.7|14343.7|14334.3|14332.3|199
1647932100000|2022-03-22 06:55:00|14336.2|14334.2|14333.8|14331.8|14339.3|14337.3|14332.9|14330.9|101
1647932400000|2022-03-22 07:00:00|14333.6|14331.6|14339.7|14337.7|14345.7|14343.7|14329.2|14327.2|413
1647932700000|2022-03-22 07:05:00|14339.9|14337.9|14343.2|14341.2|14348.4|14346.4|14338.4|14336.4|242
1647933000000|2022-03-22 07:10:00|14342.2|14340.2|14348.8|14346.8|14349.4|14347.4|14340.8|14338.8|202
1647933300000|2022-03-22 07:15:00|14348.7|14346.7|14357.7|14355.7|14360.2|14358.2|14348.6|14346.6|449
1647933600000|2022-03-22 07:20:00|14357.6|14355.6|14366.1|14364.1|14366.3|14364.3|14356.2|14354.2|432
1647933900000|2022-03-22 07:25:00|14366.2|14364.2|14374.3|14372.3|14377.8|14375.8|14358.4|14356.4|721
1647934200000|2022-03-22 07:30:00|14373.2|14371.2|14373.8|14371.8|14383.1|14381.1|14373.1|14371.1|540
1647934500000|2022-03-22 07:35:00|14373.9|14371.9|14366.2|14364.2|14374.2|14372.2|14360.6|14358.6|591
1647934800000|2022-03-22 07:40:00|14366.1|14364.1|14365.7|14363.7|14367.7|14365.7|14360.9|14358.9|219
1647935100000|2022-03-22 07:45:00|14365.8|14363.8|14376.4|14374.4|14379.1|14377.1|14364.2|14362.2|414
1647935400000|2022-03-22 07:50:00|14376.6|14374.6|14390.4|14388.4|14396.8|14394.8|14376.4|14374.4|924
1647935700000|2022-03-22 07:55:00|14390.6|14388.6|14386.8|14384.8|14392.7|14390.7|14384.3|14382.3|627
1647936000000|2022-03-22 08:00:00|14386.9|14384.9|14400.7|14398.7|14403.9|14401.9|14379.7|14377.7|1127
1647936300000|2022-03-22 08:05:00|14400.9|14398.9|14394.3|14392.3|14409.1|14407.1|14394.3|14392.3|946
1647936600000|2022-03-22 08:10:00|14394.4|14392.4|14410.6|14408.6|14414.2|14412.2|14386.8|14384.8|1391
1647936900000|2022-03-22 08:15:00|14410.8|14408.8|14409.2|14407.2|14413.3|14411.3|14398.4|14396.4|1088
1647937200000|2022-03-22 08:20:00|14409.3|14407.3|14422.8|14420.8|14425.9|14423.9|14401.9|14399.9|1329
1647937500000|2022-03-22 08:25:00|14422.7|14420.7|14425.3|14423.3|14425.9|14423.9|14414.1|14412.1|770
1647937800000|2022-03-22 08:30:00|14425.4|14423.4|14440.1|14438.1|14444.2|14442.2|14424.9|14422.9|1569
1647938100000|2022-03-22 08:35:00|14439.9|14437.9|14441.2|14439.2|14441.4|14439.4|14430.4|14428.4|512
1647938400000|2022-03-22 08:40:00|14441.1|14439.1|14442.9|14440.9|14446.2|14444.2|14428.9|14426.9|930
1647938700000|2022-03-22 08:45:00|14442.8|14440.8|14430.8|14428.8|14442.9|14440.9|14429.8|14427.8|558
1647939000000|2022-03-22 08:50:00|14430.9|14428.9|14428.4|14426.4|14433.9|14431.9|14425.4|14423.4|600
1647939300000|2022-03-22 08:55:00|14428.6|14426.6|14433.1|14431.1|14436.7|14434.7|14425.2|14423.2|427
1647939600000|2022-03-22 09:00:00|14432.9|14430.9|14439.7|14437.7|14444.1|14442.1|14431.4|14429.4|596
1647939900000|2022-03-22 09:05:00|14439.8|14437.8|14446.7|14444.7|14452.7|14450.7|14435.4|14433.4|732
1647940200000|2022-03-22 09:10:00|14446.3|14444.3|14444.7|14442.7|14448.9|14446.9|14440.2|14438.2|428
1647940500000|2022-03-22 09:15:00|14444.6|14442.6|14442.8|14440.8|14448.8|14446.8|14441.7|14439.7|429
1647940800000|2022-03-22 09:20:00|14442.7|14440.7|14428.7|14426.7|14443.4|14441.4|14428.4|14426.4|745
1647941100000|2022-03-22 09:25:00|14428.8|14426.8|14417.7|14415.7|14432.2|14430.2|14417.1|14415.1|662
1647941400000|2022-03-22 09:30:00|14417.6|14415.6|14425.1|14423.1|14427.1|14425.1|14413.8|14411.8|679
1647941700000|2022-03-22 09:35:00|14425.2|14423.2|14418.7|14416.7|14427.4|14425.4|14418.2|14416.2|350
1647942000000|2022-03-22 09:40:00|14418.9|14416.9|14426.2|14424.2|14426.9|14424.9|14416.2|14414.2|423
1647942300000|2022-03-22 09:45:00|14426.1|14424.1|14420.3|14418.3|14429.4|14427.4|14419.3|14417.3|476
1647942600000|2022-03-22 09:50:00|14420.2|14418.2|14422.4|14420.4|14425.2|14423.2|14418.7|14416.7|301
1647942900000|2022-03-22 09:55:00|14422.3|14420.3|14423.4|14421.4|14426.8|14424.8|14419.3|14417.3|288
1647943200000|2022-03-22 10:00:00|14423.3|14421.3|14411.6|14409.6|14423.4|14421.4|14407.2|14405.2|666
1647943500000|2022-03-22 10:05:00|14411.3|14409.3|14403.7|14401.7|14412.1|14410.1|14403.2|14401.2|708
1647943800000|2022-03-22 10:10:00|14403.6|14401.6|14405.6|14403.6|14408.6|14406.6|14399.1|14397.1|611
1647944100000|2022-03-22 10:15:00|14405.7|14403.7|14412.7|14410.7|14415.1|14413.1|14401.9|14399.9|648
1647944400000|2022-03-22 10:20:00|14412.8|14410.8|14413.9|14411.9|14417.1|14415.1|14411.7|14409.7|404
1647944700000|2022-03-22 10:25:00|14414.1|14412.1|14411.7|14409.7|14416.4|14414.4|14407.1|14405.1|451
1647945000000|2022-03-22 10:30:00|14411.8|14409.8|14434.8|14432.8|14437.1|14435.1|14410.8|14408.8|866
1647945300000|2022-03-22 10:35:00|14434.7|14432.7|14427.8|14425.8|14438.3|14436.3|14426.9|14424.9|652
1647945600000|2022-03-22 10:40:00|14427.7|14425.7|14421.7|14419.7|14427.9|14425.9|14421.6|14419.6|301
1647945900000|2022-03-22 10:45:00|14421.2|14419.2|14419.9|14417.9|14428.2|14426.2|14419.6|14417.6|401
1647946200000|2022-03-22 10:50:00|14419.8|14417.8|14420.3|14418.3|14421.1|14419.1|14415.3|14413.3|376
1647946500000|2022-03-22 10:55:00|14420.6|14418.6|14426.9|14424.9|14429.6|14427.6|14420.6|14418.6|566
1647946800000|2022-03-22 11:00:00|14426.8|14424.8|14410.1|14408.1|14428.4|14426.4|14407.4|14405.4|694
1647947100000|2022-03-22 11:05:00|14410.2|14408.2|14406.4|14404.4|14412.3|14410.3|14398.3|14396.3|586
1647947400000|2022-03-22 11:10:00|14406.3|14404.3|14401.8|14399.8|14407.1|14405.1|14399.4|14397.4|510
1647947700000|2022-03-22 11:15:00|14401.9|14399.9|14394.4|14392.4|14404.4|14402.4|14390.8|14388.8|542
1647948000000|2022-03-22 11:20:00|14394.3|14392.3|14394.4|14392.4|14398.9|14396.9|14392.6|14390.6|517
1647948300000|2022-03-22 11:25:00|14394.6|14392.6|14405.7|14403.7|14407.4|14405.4|14392.6|14390.6|528
1647948600000|2022-03-22 11:30:00|14405.8|14403.8|14402.9|14400.9|14415.3|14413.3|14402.9|14400.9|711
1647948900000|2022-03-22 11:35:00|14403.2|14401.2|14396.4|14394.4|14404.4|14402.4|14393.4|14391.4|500
1647949200000|2022-03-22 11:40:00|14396.3|14394.3|14401.9|14399.9|14405.8|14403.8|14393.2|14391.2|589
1647949500000|2022-03-22 11:45:00|14401.8|14399.8|14391.1|14389.1|14402.6|14400.6|14391.1|14389.1|456
1647949800000|2022-03-22 11:50:00|14391.2|14389.2|14391.7|14389.7|14395.7|14393.7|14386.4|14384.4|650
1647950100000|2022-03-22 11:55:00|14391.8|14389.8|14390.3|14388.3|14393.1|14391.1|14386.1|14384.1|416
1647950400000|2022-03-22 12:00:00|14390.4|14388.4|14389.2|14387.2|14392.4|14390.4|14383.9|14381.9|543
1647950700000|2022-03-22 12:05:00|14389.1|14387.1|14386.3|14384.3|14392.9|14390.9|14382.1|14380.1|688
1647951000000|2022-03-22 12:10:00|14386.4|14384.4|14380.6|14378.6|14391.4|14389.4|14380.6|14378.6|604
1647951300000|2022-03-22 12:15:00|14380.7|14378.7|14374.1|14372.1|14383.8|14381.8|14369.9|14367.9|903
1647951600000|2022-03-22 12:20:00|14373.9|14371.9|14378.7|14376.7|14385.3|14383.3|14373.9|14371.9|657
1647951900000|2022-03-22 12:25:00|14378.8|14376.8|14382.8|14380.8|14383.1|14381.1|14367.2|14365.2|837
1647952200000|2022-03-22 12:30:00|14382.6|14380.6|14384.1|14382.1|14384.4|14382.4|14370.7|14368.7|676
1647952500000|2022-03-22 12:35:00|14384.2|14382.2|14382.3|14380.3|14387.4|14385.4|14370.2|14368.2|943
1647952800000|2022-03-22 12:40:00|14382.2|14380.2|14386.8|14384.8|14387.1|14385.1|14379.1|14377.1|645
1647953100000|2022-03-22 12:45:00|14386.7|14384.7|14399.7|14397.7|14402.1|14400.1|14384.1|14382.1|1170
1647953400000|2022-03-22 12:50:00|14399.6|14397.6|14396.3|14394.3|14400.4|14398.4|14391.6|14389.6|692
1647953700000|2022-03-22 12:55:00|14396.4|14394.4|14400.8|14398.8|14404.1|14402.1|14395.2|14393.2|879
1647954000000|2022-03-22 13:00:00|14400.9|14398.9|14408.4|14406.4|14409.9|14407.9|14400.7|14398.7|958
1647954300000|2022-03-22 13:05:00|14408.6|14406.6|14394.9|14392.9|14408.7|14406.7|14393.1|14391.1|1674
1647954600000|2022-03-22 13:10:00|14394.8|14392.8|14390.7|14388.7|14395.8|14393.8|14385.3|14383.3|1135
1647954900000|2022-03-22 13:15:00|14390.6|14388.6|14392.9|14390.9|14393.1|14391.1|14383.1|14381.1|1147
1647955200000|2022-03-22 13:20:00|14393.1|14391.1|14399.9|14397.9|14400.7|14398.7|14390.2|14388.2|929
1647955500000|2022-03-22 13:25:00|14400.3|14398.3|14394.6|14392.6|14408.4|14406.4|14389.6|14387.6|2344
1647955800000|2022-03-22 13:30:00|14394.1|14393.1|14423.4|14422.4|14437.6|14436.6|14379.3|14378.3|13734
1647956100000|2022-03-22 13:35:00|14423.3|14422.3|14490.3|14489.3|14493.1|14492.1|14409.2|14408.2|14861
1647956400000|2022-03-22 13:40:00|14490.2|14489.2|14475.2|14474.2|14491.6|14490.6|14455.6|14454.6|11110
1647956700000|2022-03-22 13:45:00|14475.7|14474.7|14444.6|14443.6|14483.3|14482.3|14416.9|14415.9|12068
1647957000000|2022-03-22 13:50:00|14444.7|14443.7|14459.1|14458.1|14459.6|14458.6|14406.6|14405.6|9260
1647957300000|2022-03-22 13:55:00|14459.2|14458.2|14471.2|14470.2|14483.1|14482.1|14448.2|14447.2|8035
1647957600000|2022-03-22 14:00:00|14472.7|14471.7|14535.4|14534.4|14535.4|14534.4|14472.7|14471.7|12492
1647957900000|2022-03-22 14:05:00|14535.1|14534.1|14548.6|14547.6|14548.9|14547.9|14523.2|14522.2|9246
1647958200000|2022-03-22 14:10:00|14548.4|14547.4|14545.7|14544.7|14561.2|14560.2|14534.4|14533.4|7409
1647958500000|2022-03-22 14:15:00|14545.9|14544.9|14574.2|14573.2|14576.3|14575.3|14533.2|14532.2|7021
1647958800000|2022-03-22 14:20:00|14574.1|14573.1|14582.3|14581.3|14583.8|14582.8|14560.6|14559.6|8137
1647959100000|2022-03-22 14:25:00|14582.4|14581.4|14590.7|14589.7|14595.1|14594.1|14573.6|14572.6|6205
1647959400000|2022-03-22 14:30:00|14590.8|14589.8|14620.3|14619.3|14621.1|14620.1|14590.8|14589.8|8744
1647959700000|2022-03-22 14:35:00|14620.2|14619.2|14612.8|14611.8|14628.1|14627.1|14608.1|14607.1|6856
1647960000000|2022-03-22 14:40:00|14612.9|14611.9|14620.7|14619.7|14636.9|14635.9|14605.3|14604.3|7093
1647960300000|2022-03-22 14:45:00|14621.1|14620.1|14631.4|14630.4|14639.8|14638.8|14614.8|14613.8|6330
1647960600000|2022-03-22 14:50:00|14631.3|14630.3|14633.1|14632.1|14633.6|14632.6|14617.2|14616.2|5031
1647960900000|2022-03-22 14:55:00|14633.2|14632.2|14618.1|14617.1|14636.6|14635.6|14608.7|14607.7|5271
1647961200000|2022-03-22 15:00:00|14617.9|14616.9|14628.6|14627.6|14633.1|14632.1|14598.2|14597.2|7416
1647961500000|2022-03-22 15:05:00|14629.2|14628.2|14652.1|14651.1|14654.3|14653.3|14621.7|14620.7|5914
1647961800000|2022-03-22 15:10:00|14650.5|14649.5|14657.5|14656.5|14664.2|14663.2|14644.4|14643.4|6086
1647962100000|2022-03-22 15:15:00|14657.3|14656.3|14672.9|14671.9|14674.8|14673.8|14656.3|14655.3|4695
1647962400000|2022-03-22 15:20:00|14672.8|14671.8|14681.4|14680.4|14681.5|14680.5|14660.5|14659.5|4684
1647962700000|2022-03-22 15:25:00|14681.3|14680.3|14675.8|14674.8|14686.9|14685.9|14671.9|14670.9|5854
1647963000000|2022-03-22 15:30:00|14676|14675|14658.2|14657.2|14676.3|14675.3|14651.3|14650.3|5169
1647963300000|2022-03-22 15:35:00|14658|14657|14667.5|14666.5|14670.5|14669.5|14645.8|14644.8|4514
1647963600000|2022-03-22 15:40:00|14666.5|14665.5|14641.7|14640.7|14670.3|14669.3|14641.3|14640.3|4472
1647963900000|2022-03-22 15:45:00|14641.5|14640.5|14651.8|14650.8|14652.8|14651.8|14632.8|14631.8|4469
1647964200000|2022-03-22 15:50:00|14651.9|14650.9|14653.8|14652.8|14656.4|14655.4|14641.7|14640.7|3104
1647964500000|2022-03-22 15:55:00|14653.7|14652.7|14627.5|14626.5|14655.4|14654.4|14627.2|14626.2|3934
1647964800000|2022-03-22 16:00:00|14627.3|14626.3|14619.9|14618.9|14631.8|14630.8|14610.8|14609.8|5477
1647965100000|2022-03-22 16:05:00|14620.2|14619.2|14629.7|14628.7|14645.9|14644.9|14620|14619|4382
1647965400000|2022-03-22 16:10:00|14629.8|14628.8|14625.8|14624.8|14637|14636|14617|14616|3172
1647965700000|2022-03-22 16:15:00|14625.9|14624.9|14619.5|14618.5|14632|14631|14605.5|14604.5|4335
1647966000000|2022-03-22 16:20:00|14619.7|14618.7|14594.9|14593.9|14622.8|14621.8|14583.4|14582.4|5599
1647966300000|2022-03-22 16:25:00|14594.8|14593.8|14592.5|14591.5|14599|14598|14576.8|14575.8|4583
1647966600000|2022-03-22 16:30:00|14593.2|14592.2|14593.8|14592.8|14594.5|14593.5|14574.9|14573.9|4348
1647966900000|2022-03-22 16:35:00|14593.7|14592.7|14603.3|14602.3|14612|14611|14591.4|14590.4|4774
1647967200000|2022-03-22 16:40:00|14603|14602|14590.5|14589.5|14608.5|14607.5|14579.8|14578.8|3602
1647967500000|2022-03-22 16:45:00|14590.4|14589.4|14613.2|14612.2|14614.3|14613.3|14582|14581|3698
1647967800000|2022-03-22 16:50:00|14613|14612|14619.9|14618.9|14623.9|14622.9|14610.8|14609.8|3694
1647968100000|2022-03-22 16:55:00|14620|14619|14615.5|14614.5|14624.3|14623.3|14611.8|14610.8|2473
1647968400000|2022-03-22 17:00:00|14615|14614|14630.4|14629.4|14633.5|14632.5|14605.8|14604.8|4109
1647968700000|2022-03-22 17:05:00|14630.2|14629.2|14622.4|14621.4|14636.9|14635.9|14622|14621|2908
1647969000000|2022-03-22 17:10:00|14622.5|14621.5|14630.5|14629.5|14631.8|14630.8|14613|14612|3021
1647969300000|2022-03-22 17:15:00|14630.4|14629.4|14613.2|14612.2|14636|14635|14607.4|14606.4|3839
1647969600000|2022-03-22 17:20:00|14613|14612|14594.8|14593.8|14614.7|14613.7|14585.9|14584.9|4314
1647969900000|2022-03-22 17:25:00|14595|14594|14609.5|14608.5|14610.3|14609.3|14592.7|14591.7|2515
1647970200000|2022-03-22 17:30:00|14609.8|14608.8|14625.4|14624.4|14627.8|14626.8|14609.7|14608.7|3203
1647970500000|2022-03-22 17:35:00|14625.9|14624.9|14636.8|14635.8|14641|14640|14619.3|14618.3|3911
1647970800000|2022-03-22 17:40:00|14636.5|14635.5|14631.6|14630.6|14638.7|14637.7|14613.1|14612.1|2834
1647971100000|2022-03-22 17:45:00|14631.7|14630.7|14626.1|14625.1|14637.2|14636.2|14616.7|14615.7|2361
1647971400000|2022-03-22 17:50:00|14626|14625|14639.9|14638.9|14641.6|14640.6|14625|14624|2193
1647971700000|2022-03-22 17:55:00|14639.7|14638.7|14647.7|14646.7|14649.2|14648.2|14633.7|14632.7|2860
1647972000000|2022-03-22 18:00:00|14647.9|14646.9|14628.1|14627.1|14651|14650|14620|14619|3435
1647972300000|2022-03-22 18:05:00|14628.2|14627.2|14630.7|14629.7|14634.5|14633.5|14616.6|14615.6|2954
1647972600000|2022-03-22 18:10:00|14631.2|14630.2|14636.5|14635.5|14646|14645|14624.7|14623.7|2534
1647972900000|2022-03-22 18:15:00|14636.4|14635.4|14654.2|14653.2|14661.5|14660.5|14631.7|14630.7|3423
1647973200000|2022-03-22 18:20:00|14654.6|14653.6|14632.6|14631.6|14656.5|14655.5|14628.5|14627.5|2993
1647973500000|2022-03-22 18:25:00|14632.7|14631.7|14621.6|14620.6|14635.1|14634.1|14594.2|14593.2|6081
1647973800000|2022-03-22 18:30:00|14621.5|14620.5|14633.2|14632.2|14636.5|14635.5|14593|14592|5307
1647974100000|2022-03-22 18:35:00|14633.1|14632.1|14629.6|14628.6|14636.4|14635.4|14618.2|14617.2|2854
1647974400000|2022-03-22 18:40:00|14629.5|14628.5|14625.2|14624.2|14631.4|14630.4|14617|14616|2586
1647974700000|2022-03-22 18:45:00|14625.1|14624.1|14626.1|14625.1|14635.7|14634.7|14616.1|14615.1|3175
1647975000000|2022-03-22 18:50:00|14626|14625|14636.6|14635.6|14641.9|14640.9|14620.7|14619.7|2714
1647975300000|2022-03-22 18:55:00|14636.7|14635.7|14645.6|14644.6|14658.1|14657.1|14636.6|14635.6|4310
1647975600000|2022-03-22 19:00:00|14645.4|14644.4|14666.2|14665.2|14668.1|14667.1|14643.5|14642.5|4182
1647975900000|2022-03-22 19:05:00|14666.6|14665.6|14672.1|14671.1|14673.1|14672.1|14658.5|14657.5|3013
1647976200000|2022-03-22 19:10:00|14672|14671|14670.5|14669.5|14676.1|14675.1|14655.2|14654.2|3098
1647976500000|2022-03-22 19:15:00|14670.6|14669.6|14669.4|14668.4|14685.7|14684.7|14669|14668|4157
1647976800000|2022-03-22 19:20:00|14669.5|14668.5|14658|14657|14673.9|14672.9|14634.7|14633.7|4971
1647977100000|2022-03-22 19:25:00|14657.9|14656.9|14643.5|14642.5|14664.5|14663.5|14642.9|14641.9|3154
1647977400000|2022-03-22 19:30:00|14643.6|14642.6|14654.4|14653.4|14660.1|14659.1|14638.7|14637.7|3222
1647977700000|2022-03-22 19:35:00|14654.2|14653.2|14655.1|14654.1|14663.6|14662.6|14643.6|14642.6|3175
1647978000000|2022-03-22 19:40:00|14654.7|14653.7|14670.6|14669.6|14673|14672|14646.2|14645.2|3872
1647978300000|2022-03-22 19:45:00|14670.7|14669.7|14677.4|14676.4|14688.4|14687.4|14659.1|14658.1|5690
1647978600000|2022-03-22 19:50:00|14679.9|14678.9|14644.2|14643.2|14692.7|14691.7|14642|14641|7359
1647978900000|2022-03-22 19:55:00|14643.9|14642.9|14658.1|14657.1|14662.2|14661.2|14630.5|14629.5|10967
1647979200000|2022-03-22 20:00:00|14657.4|14656.4|14667.7|14665.7|14671.9|14669.9|14653.6|14651.6|4025
1647979500000|2022-03-22 20:05:00|14667.9|14665.9|14661.1|14659.1|14670.5|14668.5|14656.7|14654.7|2711
1647979800000|2022-03-22 20:10:00|14660.9|14658.9|14659.7|14657.7|14661.1|14659.1|14654.9|14652.9|1364
1647980100000|2022-03-22 20:15:00|14659.9|14657.9|14658.1|14656.1|14661.7|14659.7|14655.1|14653.1|476
1647980400000|2022-03-22 20:20:00|14658|14656|14661.6|14659.6|14664.6|14662.6|14657.9|14655.9|418
1647980700000|2022-03-22 20:25:00|14661.5|14659.5|14658.6|14656.6|14662|14660|14658.4|14656.4|190
1647981000000|2022-03-22 20:30:00|14658.5|14656.5|14660.7|14658.7|14660.9|14658.9|14655.4|14653.4|336
1647981300000|2022-03-22 20:35:00|14660.6|14658.6|14659.2|14657.2|14661.6|14659.6|14656.5|14654.5|175
1647981600000|2022-03-22 20:40:00|14659.4|14657.4|14663.7|14661.7|14664.2|14662.2|14658.2|14656.2|296
1647981900000|2022-03-22 20:45:00|14664.4|14662.4|14660.6|14658.6|14665|14663|14660.1|14658.1|275
1647982200000|2022-03-22 20:50:00|14660.7|14658.7|14660.7|14658.7|14661.5|14659.5|14659.2|14657.2|230
1647982500000|2022-03-22 20:55:00|14660.9|14658.9|14658.7|14653.7|14661.1|14659.1|14655.1|14653.1|419
1647982800000|2022-03-22 21:00:00|14658.6|14653.6|14655.4|14650.4|14658.6|14653.6|14655.4|14650.4|0
1647983100000|2022-03-22 21:05:00|14655.3|14650.3|14653.9|14648.9|14655.3|14650.3|14653.5|14648.5|0
1647983400000|2022-03-22 21:10:00|14653.3|14648.3|14650|14645|14654.5|14649.5|14650|14645|0
1647983700000|2022-03-22 21:15:00|14650.1|14645.1|14650.4|14645.4|14651.3|14646.3|14649.7|14644.7|0
1647984000000|2022-03-22 21:20:00|14650.3|14645.3|14649.7|14644.7|14650.5|14645.5|14649.2|14644.2|0
1647984300000|2022-03-22 21:25:00|14649.6|14644.6|14652.8|14647.8|14653|14648|14648.9|14643.9|0
1647984600000|2022-03-22 21:30:00|14653|14648|14651.8|14646.8|14654.2|14649.2|14651.8|14646.8|0
1647984900000|2022-03-22 21:35:00|14652.2|14647.2|14652.1|14647.1|14652.6|14647.6|14651.8|14646.8|0
1647985200000|2022-03-22 21:40:00|14652|14647|14652.1|14647.1|14652.1|14647.1|14651.8|14646.8|0
1647985500000|2022-03-22 21:45:00|14652.2|14647.2|14652.4|14647.4|14652.4|14647.4|14651.3|14646.3|0
1647985800000|2022-03-22 21:50:00|14652.5|14647.5|14652.8|14647.8|14652.9|14647.9|14651.3|14646.3|0
1647986100000|2022-03-22 21:55:00|14652.7|14647.7|14652|14647|14652.7|14647.7|14650.8|14645.8|0
1647986400000|2022-03-22 22:00:00|14657|14655|14646.5|14644.5|14657|14655|14639.2|14637.2|843
1647986700000|2022-03-22 22:05:00|14646.4|14644.4|14635.2|14633.2|14646.5|14644.5|14633.6|14631.6|386
1647987000000|2022-03-22 22:10:00|14635.4|14633.4|14641|14639|14642.5|14640.5|14634.1|14632.1|225
1647987300000|2022-03-22 22:15:00|14640.9|14638.9|14648.4|14646.4|14650.1|14648.1|14640.7|14638.7|365
1647987600000|2022-03-22 22:20:00|14648.1|14646.1|14659.4|14657.4|14660.1|14658.1|14647.6|14645.6|476
1647987900000|2022-03-22 22:25:00|14659.1|14657.1|14657.7|14655.7|14660.2|14658.2|14655.2|14653.2|286
1647988200000|2022-03-22 22:30:00|14657.6|14655.6|14652.5|14650.5|14657.7|14655.7|14652.5|14650.5|354
1647988500000|2022-03-22 22:35:00|14652.4|14650.4|14659|14657|14659.9|14657.9|14652.4|14650.4|139
1647988800000|2022-03-22 22:40:00|14659.1|14657.1|14673.6|14671.6|14674.1|14672.1|14658.6|14656.6|660
1647989100000|2022-03-22 22:45:00|14673.7|14671.7|14668.2|14666.2|14674.5|14672.5|14667.7|14665.7|357
1647989400000|2022-03-22 22:50:00|14668.1|14666.1|14670.7|14668.7|14674.1|14672.1|14667.5|14665.5|286
1647989700000|2022-03-22 22:55:00|14670.6|14668.6|14667.7|14665.7|14671.7|14669.7|14667.4|14665.4|172
1647990000000|2022-03-22 23:00:00|14667.9|14665.9|14669|14667|14670.5|14668.5|14666.2|14664.2|280
1647990300000|2022-03-22 23:05:00|14669.1|14667.1|14667|14665|14669.2|14667.2|14664.4|14662.4|212
1647990600000|2022-03-22 23:10:00|14667.1|14665.1|14662|14660|14668|14666|14661.4|14659.4|215
1647990900000|2022-03-22 23:15:00|14661.9|14659.9|14658|14656|14666.9|14664.9|14657|14655|241
1647991200000|2022-03-22 23:20:00|14658.1|14656.1|14655.7|14653.7|14659.6|14657.6|14654.4|14652.4|190
1647991500000|2022-03-22 23:25:00|14655.6|14653.6|14656.6|14654.6|14661.4|14659.4|14655|14653|162
1647991800000|2022-03-22 23:30:00|14656.5|14654.5|14657.9|14655.9|14658.7|14656.7|14655.7|14653.7|103
1647992100000|2022-03-22 23:35:00|14657.7|14655.7|14657.4|14655.4|14659.9|14657.9|14657|14655|88
1647992400000|2022-03-22 23:40:00|14657.2|14655.2|14657.9|14655.9|14660.1|14658.1|14655.1|14653.1|196
1647992700000|2022-03-22 23:45:00|14658|14656|14662|14660|14662.9|14660.9|14656.5|14654.5|118
1647993000000|2022-03-22 23:50:00|14662.1|14660.1|14667.1|14665.1|14669.7|14667.7|14662|14660|281
1647993300000|2022-03-22 23:55:00|14667.4|14665.4|14669.5|14667.5|14672.2|14670.2|14667.4|14665.4|312
1647993600000|2022-03-23 00:00:00|14669.4|14667.4|14663.6|14661.6|14679.7|14677.7|14661.4|14659.4|650
1647993900000|2022-03-23 00:05:00|14663.7|14661.7|14656.6|14654.6|14666.4|14664.4|14650.4|14648.4|687
1647994200000|2022-03-23 00:10:00|14656.5|14654.5|14654.2|14652.2|14657.9|14655.9|14650.5|14648.5|238
1647994500000|2022-03-23 00:15:00|14654.6|14652.6|14654.9|14652.9|14657.5|14655.5|14652.4|14650.4|163
1647994800000|2022-03-23 00:20:00|14655|14653|14646|14644|14655.9|14653.9|14646|14644|299
1647995100000|2022-03-23 00:25:00|14645.6|14643.6|14648|14646|14651.5|14649.5|14645.4|14643.4|188
1647995400000|2022-03-23 00:30:00|14648.1|14646.1|14643.5|14641.5|14649.4|14647.4|14641.4|14639.4|237
1647995700000|2022-03-23 00:35:00|14643.4|14641.4|14638.1|14636.1|14646.5|14644.5|14636.6|14634.6|294
1647996000000|2022-03-23 00:40:00|14638|14636|14639.9|14637.9|14646.2|14644.2|14638|14636|290
1647996300000|2022-03-23 00:45:00|14639.6|14637.6|14639.9|14637.9|14643.7|14641.7|14636.5|14634.5|461
1647996600000|2022-03-23 00:50:00|14640|14638|14638.2|14636.2|14643.7|14641.7|14636.1|14634.1|244
1647996900000|2022-03-23 00:55:00|14638.4|14636.4|14640.5|14638.5|14644|14642|14635.7|14633.7|401
1647997200000|2022-03-23 01:00:00|14640.6|14638.6|14641.5|14639.5|14648.5|14646.5|14634.5|14632.5|483
1647997500000|2022-03-23 01:05:00|14641.4|14639.4|14645.2|14643.2|14645.4|14643.4|14640.2|14638.2|178
1647997800000|2022-03-23 01:10:00|14645.4|14643.4|14643.4|14641.4|14650.5|14648.5|14642.7|14640.7|309
1647998100000|2022-03-23 01:15:00|14643.2|14641.2|14644.1|14642.1|14644.7|14642.7|14636|14634|326
1647998400000|2022-03-23 01:20:00|14644.2|14642.2|14645.4|14643.4|14649.2|14647.2|14641.2|14639.2|235
1647998700000|2022-03-23 01:25:00|14645.5|14643.5|14648.9|14646.9|14649.1|14647.1|14641.7|14639.7|168
1647999000000|2022-03-23 01:30:00|14649.5|14647.5|14644.6|14642.6|14652.4|14650.4|14635.6|14633.6|468
1647999300000|2022-03-23 01:35:00|14644.7|14642.7|14636.9|14634.9|14644.7|14642.7|14634.9|14632.9|299
1647999600000|2022-03-23 01:40:00|14636.7|14634.7|14642.9|14640.9|14643.5|14641.5|14636.5|14634.5|168
1647999900000|2022-03-23 01:45:00|14642.7|14640.7|14639|14637|14644.2|14642.2|14635.2|14633.2|194
1648000200000|2022-03-23 01:50:00|14639.1|14637.1|14647.6|14645.6|14651.5|14649.5|14638.9|14636.9|369
1648000500000|2022-03-23 01:55:00|14647.7|14645.7|14651.4|14649.4|14653.1|14651.1|14646.7|14644.7|338
1648000800000|2022-03-23 02:00:00|14651.2|14649.2|14648.6|14646.6|14653.7|14651.7|14645|14643|342
1648001100000|2022-03-23 02:05:00|14648.2|14646.2|14639.7|14637.7|14652.6|14650.6|14638.6|14636.6|327
1648001400000|2022-03-23 02:10:00|14639.6|14637.6|14636.5|14634.5|14639.7|14637.7|14628.9|14626.9|757
1648001700000|2022-03-23 02:15:00|14636.4|14634.4|14650|14648|14650|14648|14635.9|14633.9|402
1648002000000|2022-03-23 02:20:00|14650.1|14648.1|14654.1|14652.1|14654.6|14652.6|14650.1|14648.1|361
1648002300000|2022-03-23 02:25:00|14654.2|14652.2|14652.4|14650.4|14661.1|14659.1|14651.1|14649.1|543
1648002600000|2022-03-23 02:30:00|14652.2|14650.2|14657.4|14655.4|14661.2|14659.2|14646.4|14644.4|467
1648002900000|2022-03-23 02:35:00|14657.1|14655.1|14657.7|14655.7|14659.4|14657.4|14655.2|14653.2|125
1648003200000|2022-03-23 02:40:00|14657.6|14655.6|14662.2|14660.2|14663.6|14661.6|14655.7|14653.7|317
1648003500000|2022-03-23 02:45:00|14662.1|14660.1|14673|14671|14674.2|14672.2|14662.1|14660.1|588
1648003800000|2022-03-23 02:50:00|14672.7|14670.7|14671.5|14669.5|14676|14674|14671|14669|294
1648004100000|2022-03-23 02:55:00|14671.6|14669.6|14667.7|14665.7|14673.1|14671.1|14665.6|14663.6|430
1648004400000|2022-03-23 03:00:00|14668|14666|14671.1|14669.1|14673|14671|14667.9|14665.9|185
1648004700000|2022-03-23 03:05:00|14671.4|14669.4|14662.7|14660.7|14671.4|14669.4|14661.7|14659.7|262
1648005000000|2022-03-23 03:10:00|14662.9|14660.9|14663|14661|14664.9|14662.9|14660.6|14658.6|214
1648005300000|2022-03-23 03:15:00|14662.9|14660.9|14664.5|14662.5|14664.6|14662.6|14661|14659|98
1648005600000|2022-03-23 03:20:00|14664.6|14662.6|14661.2|14659.2|14664.6|14662.6|14655.7|14653.7|306
1648005900000|2022-03-23 03:25:00|14661.4|14659.4|14658|14656|14664.6|14662.6|14656.2|14654.2|156
1648006200000|2022-03-23 03:30:00|14658.1|14656.1|14659.5|14657.5|14662|14660|14656.7|14654.7|130
1648006500000|2022-03-23 03:35:00|14659.4|14657.4|14662|14660|14663.5|14661.5|14658.4|14656.4|73
1648006800000|2022-03-23 03:40:00|14662.1|14660.1|14658.6|14656.6|14662.6|14660.6|14656.5|14654.5|135
1648007100000|2022-03-23 03:45:00|14658.5|14656.5|14662.7|14660.7|14664|14662|14657.6|14655.6|90
1648007400000|2022-03-23 03:50:00|14662.6|14660.6|14661.4|14659.4|14664.4|14662.4|14659.4|14657.4|111
1648007700000|2022-03-23 03:55:00|14661.5|14659.5|14654.5|14652.5|14664.1|14662.1|14653|14651|228
1648008000000|2022-03-23 04:00:00|14654.4|14652.4|14654|14652|14655.9|14653.9|14648.9|14646.9|327
1648008300000|2022-03-23 04:05:00|14653.9|14651.9|14652.2|14650.2|14656.5|14654.5|14650.4|14648.4|139
1648008600000|2022-03-23 04:10:00|14652.1|14650.1|14654.7|14652.7|14655.9|14653.9|14651.5|14649.5|82
1648008900000|2022-03-23 04:15:00|14654.4|14652.4|14653.1|14651.1|14656.6|14654.6|14652.9|14650.9|90
1648009200000|2022-03-23 04:20:00|14652.6|14650.6|14655.2|14653.2|14656.4|14654.4|14650.5|14648.5|124
1648009500000|2022-03-23 04:25:00|14655.1|14653.1|14657.9|14655.9|14658.5|14656.5|14655.1|14653.1|156
1648009800000|2022-03-23 04:30:00|14657.7|14655.7|14660.5|14658.5|14665.9|14663.9|14657.6|14655.6|218
1648010100000|2022-03-23 04:35:00|14660.4|14658.4|14660.2|14658.2|14660.9|14658.9|14659.1|14657.1|45
1648010400000|2022-03-23 04:40:00|14660.1|14658.1|14658.6|14656.6|14660.1|14658.1|14657.7|14655.7|52
1648010700000|2022-03-23 04:45:00|14658.7|14656.7|14660.4|14658.4|14661.1|14659.1|14657.9|14655.9|88
1648011000000|2022-03-23 04:50:00|14660.5|14658.5|14660.6|14658.6|14661.2|14659.2|14659|14657|54
1648011300000|2022-03-23 04:55:00|14660.7|14658.7|14665.5|14663.5|14667.6|14665.6|14660.7|14658.7|219
1648011600000|2022-03-23 05:00:00|14665.2|14663.2|14663.5|14661.5|14670.9|14668.9|14662.5|14660.5|194
1648011900000|2022-03-23 05:05:00|14662.7|14660.7|14657.6|14655.6|14663.4|14661.4|14654|14652|270
1648012200000|2022-03-23 05:10:00|14657.7|14655.7|14659.4|14657.4|14660.5|14658.5|14656.7|14654.7|78
1648012500000|2022-03-23 05:15:00|14659.2|14657.2|14663.6|14661.6|14668.1|14666.1|14659.2|14657.2|207
1648012800000|2022-03-23 05:20:00|14663.5|14661.5|14665.5|14663.5|14666|14664|14661.7|14659.7|131
1648013100000|2022-03-23 05:25:00|14665.6|14663.6|14663.7|14661.7|14667|14665|14662|14660|105
1648013400000|2022-03-23 05:30:00|14663.9|14661.9|14665.2|14663.2|14667.6|14665.6|14663.4|14661.4|89
1648013700000|2022-03-23 05:35:00|14665.4|14663.4|14667.5|14665.5|14669.1|14667.1|14664.2|14662.2|175
1648014000000|2022-03-23 05:40:00|14667.2|14665.2|14668.5|14666.5|14669.2|14667.2|14666.9|14664.9|54
1648014300000|2022-03-23 05:45:00|14668.6|14666.6|14666.5|14664.5|14670.9|14668.9|14665.2|14663.2|165
1648014600000|2022-03-23 05:50:00|14666.2|14664.2|14665.9|14663.9|14667.9|14665.9|14663.9|14661.9|88
1648014900000|2022-03-23 05:55:00|14666|14664|14668.6|14666.6|14669|14667|14664.5|14662.5|96
1648015200000|2022-03-23 06:00:00|14669.2|14667.2|14665.2|14663.2|14670.2|14668.2|14665|14663|204
1648015500000|2022-03-23 06:05:00|14665.1|14663.1|14667.4|14665.4|14667.5|14665.5|14664.4|14662.4|83
1648015800000|2022-03-23 06:10:00|14667.2|14665.2|14670.6|14668.6|14670.6|14668.6|14666|14664|107
1648016100000|2022-03-23 06:15:00|14670.5|14668.5|14676|14674|14676.6|14674.6|14670.5|14668.5|386
1648016400000|2022-03-23 06:20:00|14676.1|14674.1|14672.9|14670.9|14678.9|14676.9|14672|14670|176
1648016700000|2022-03-23 06:25:00|14672.7|14670.7|14668.2|14666.2|14675|14673|14668.1|14666.1|193
1648017000000|2022-03-23 06:30:00|14668.1|14666.1|14667.2|14665.2|14668.6|14666.6|14664.1|14662.1|274
1648017300000|2022-03-23 06:35:00|14667.4|14665.4|14669.4|14667.4|14669.6|14667.6|14663.5|14661.5|172
1648017600000|2022-03-23 06:40:00|14669.5|14667.5|14670.2|14668.2|14672.7|14670.7|14668.7|14666.7|103
1648017900000|2022-03-23 06:45:00|14670.1|14668.1|14664.4|14662.4|14673.7|14671.7|14663.5|14661.5|232
1648018200000|2022-03-23 06:50:00|14664.2|14662.2|14661.7|14659.7|14665|14663|14659.1|14657.1|208
1648018500000|2022-03-23 06:55:00|14662|14660|14663.4|14661.4|14666.1|14664.1|14661.6|14659.6|145
1648018800000|2022-03-23 07:00:00|14663.5|14661.5|14656.1|14654.1|14665.6|14663.6|14650.5|14648.5|413
1648019100000|2022-03-23 07:05:00|14656.2|14654.2|14657.2|14655.2|14657.6|14655.6|14650.2|14648.2|314
1648019400000|2022-03-23 07:10:00|14657.1|14655.1|14650.5|14648.5|14658.5|14656.5|14648.4|14646.4|342
1648019700000|2022-03-23 07:15:00|14650.4|14648.4|14649.1|14647.1|14652.1|14650.1|14647.4|14645.4|223
1648020000000|2022-03-23 07:20:00|14648.7|14646.7|14651.5|14649.5|14655.4|14653.4|14648.5|14646.5|210
1648020300000|2022-03-23 07:25:00|14651.6|14649.6|14658.2|14656.2|14659.2|14657.2|14651.2|14649.2|184
1648020600000|2022-03-23 07:30:00|14658.1|14656.1|14648.5|14646.5|14658.6|14656.6|14648.4|14646.4|255
1648020900000|2022-03-23 07:35:00|14648.4|14646.4|14647.6|14645.6|14648.6|14646.6|14638.7|14636.7|539
1648021200000|2022-03-23 07:40:00|14647.5|14645.5|14648.5|14646.5|14650.9|14648.9|14645.6|14643.6|310
1648021500000|2022-03-23 07:45:00|14648.9|14646.9|14652.1|14650.1|14653.5|14651.5|14645.6|14643.6|337
1648021800000|2022-03-23 07:50:00|14652.2|14650.2|14656|14654|14658.4|14656.4|14649.4|14647.4|333
1648022100000|2022-03-23 07:55:00|14656.1|14654.1|14655.2|14653.2|14657.5|14655.5|14651.5|14649.5|263
1648022400000|2022-03-23 08:00:00|14655|14653|14643.7|14641.7|14662.4|14660.4|14639.5|14637.5|857
1648022700000|2022-03-23 08:05:00|14643.9|14641.9|14641|14639|14649|14647|14633.4|14631.4|843
1648023000000|2022-03-23 08:10:00|14640.7|14638.7|14640.7|14638.7|14651.4|14649.4|14640.1|14638.1|496
1648023300000|2022-03-23 08:15:00|14640.6|14638.6|14634.7|14632.7|14648.7|14646.7|14630|14628|787
1648023600000|2022-03-23 08:20:00|14634.6|14632.6|14620.9|14618.9|14636.5|14634.5|14620.1|14618.1|1030
1648023900000|2022-03-23 08:25:00|14621|14619|14620.9|14618.9|14624.9|14622.9|14617.6|14615.6|507
1648024200000|2022-03-23 08:30:00|14621|14619|14621.4|14619.4|14625.2|14623.2|14619.1|14617.1|529
1648024500000|2022-03-23 08:35:00|14621|14619|14625.5|14623.5|14626.5|14624.5|14618.9|14616.9|486
1648024800000|2022-03-23 08:40:00|14625.6|14623.6|14628.6|14626.6|14630.9|14628.9|14624|14622|433
1648025100000|2022-03-23 08:45:00|14628.4|14626.4|14633.9|14631.9|14635.6|14633.6|14623.6|14621.6|456
1648025400000|2022-03-23 08:50:00|14635|14633|14641|14639|14643|14641|14634.4|14632.4|579
1648025700000|2022-03-23 08:55:00|14640.1|14638.1|14635.7|14633.7|14644.9|14642.9|14634.9|14632.9|561
1648026000000|2022-03-23 09:00:00|14635.9|14633.9|14640.6|14638.6|14641.4|14639.4|14632.9|14630.9|537
1648026300000|2022-03-23 09:05:00|14640.4|14638.4|14634.2|14632.2|14640.6|14638.6|14631.5|14629.5|304
1648026600000|2022-03-23 09:10:00|14634.1|14632.1|14629.2|14627.2|14635.2|14633.2|14628.5|14626.5|324
1648026900000|2022-03-23 09:15:00|14629.1|14627.1|14635.5|14633.5|14635.5|14633.5|14622.1|14620.1|478
1648027200000|2022-03-23 09:20:00|14635.6|14633.6|14627.9|14625.9|14640.2|14638.2|14625.9|14623.9|774
1648027500000|2022-03-23 09:25:00|14627.7|14625.7|14623.9|14621.9|14630.7|14628.7|14623.6|14621.6|263
1648027800000|2022-03-23 09:30:00|14623.7|14621.7|14612.7|14610.7|14623.7|14621.7|14608.2|14606.2|1115
1648028100000|2022-03-23 09:35:00|14612.9|14610.9|14606|14604|14612.9|14610.9|14598.7|14596.7|1039
1648028400000|2022-03-23 09:40:00|14606.1|14604.1|14595.4|14593.4|14607.6|14605.6|14595.2|14593.2|766
1648028700000|2022-03-23 09:45:00|14595.2|14593.2|14590.2|14588.2|14598.2|14596.2|14588.2|14586.2|897
1648029000000|2022-03-23 09:50:00|14589.2|14587.2|14589.5|14587.5|14597.6|14595.6|14588.9|14586.9|603
1648029300000|2022-03-23 09:55:00|14589.6|14587.6|14595|14593|14600.4|14598.4|14586.1|14584.1|565
1648029600000|2022-03-23 10:00:00|14594.9|14592.9|14602.6|14600.6|14603.6|14601.6|14593.7|14591.7|563
1648029900000|2022-03-23 10:05:00|14602.9|14600.9|14589.7|14587.7|14603.5|14601.5|14589|14587|555
1648030200000|2022-03-23 10:10:00|14589.6|14587.6|14597.2|14595.2|14597.6|14595.6|14589.5|14587.5|404
1648030500000|2022-03-23 10:15:00|14597.4|14595.4|14593.4|14591.4|14597.6|14595.6|14589.1|14587.1|290
1648030800000|2022-03-23 10:20:00|14593.2|14591.2|14580.5|14578.5|14594.7|14592.7|14579.5|14577.5|573
1648031100000|2022-03-23 10:25:00|14580.6|14578.6|14578.4|14576.4|14589.2|14587.2|14577.7|14575.7|539
1648031400000|2022-03-23 10:30:00|14578.6|14576.6|14587.4|14585.4|14592.6|14590.6|14576.4|14574.4|471
1648031700000|2022-03-23 10:35:00|14587.2|14585.2|14581.9|14579.9|14590.5|14588.5|14579.7|14577.7|528
1648032000000|2022-03-23 10:40:00|14581.7|14579.7|14567.5|14565.5|14584.4|14582.4|14563.5|14561.5|982
1648032300000|2022-03-23 10:45:00|14567.6|14565.6|14571.6|14569.6|14572.7|14570.7|14562.4|14560.4|863
1648032600000|2022-03-23 10:50:00|14571.4|14569.4|14582.4|14580.4|14584|14582|14570|14568|627
1648032900000|2022-03-23 10:55:00|14582.5|14580.5|14575.5|14573.5|14582.7|14580.7|14569.4|14567.4|561
1648033200000|2022-03-23 11:00:00|14575.2|14573.2|14582.9|14580.9|14584|14582|14575.2|14573.2|688
1648033500000|2022-03-23 11:05:00|14582.7|14580.7|14566.6|14564.6|14584.5|14582.5|14566|14564|635
1648033800000|2022-03-23 11:10:00|14566.7|14564.7|14573|14571|14575.2|14573.2|14564.2|14562.2|844
1648034100000|2022-03-23 11:15:00|14573.1|14571.1|14573.2|14571.2|14577.9|14575.9|14568.4|14566.4|455
1648034400000|2022-03-23 11:20:00|14573.4|14571.4|14559.5|14557.5|14573.7|14571.7|14555.7|14553.7|828
1648034700000|2022-03-23 11:25:00|14559.4|14557.4|14553|14551|14563.7|14561.7|14551.1|14549.1|634
1648035000000|2022-03-23 11:30:00|14553.1|14551.1|14561.9|14559.9|14562.1|14560.1|14551.4|14549.4|639
1648035300000|2022-03-23 11:35:00|14560.7|14558.7|14556.2|14554.2|14567.6|14565.6|14555.4|14553.4|546
1648035600000|2022-03-23 11:40:00|14556.5|14554.5|14541.5|14539.5|14557.2|14555.2|14535.6|14533.6|1502
1648035900000|2022-03-23 11:45:00|14541.9|14539.9|14548.5|14546.5|14549.2|14547.2|14538.1|14536.1|714
1648036200000|2022-03-23 11:50:00|14548.6|14546.6|14545.5|14543.5|14550|14548|14532.5|14530.5|993
1648036500000|2022-03-23 11:55:00|14545.7|14543.7|14547.4|14545.4|14551.7|14549.7|14543.4|14541.4|447
1648036800000|2022-03-23 12:00:00|14547.5|14545.5|14546.6|14544.6|14553.4|14551.4|14544.6|14542.6|847
1648037100000|2022-03-23 12:05:00|14546.7|14544.7|14551.6|14549.6|14555|14553|14538.5|14536.5|879
1648037400000|2022-03-23 12:10:00|14551.5|14549.5|14565.1|14563.1|14566.5|14564.5|14551.4|14549.4|1393
1648037700000|2022-03-23 12:15:00|14565.2|14563.2|14560.1|14558.1|14566.2|14564.2|14556.5|14554.5|842
1648038000000|2022-03-23 12:20:00|14560.2|14558.2|14552.5|14550.5|14561.4|14559.4|14549.9|14547.9|1084
1648038300000|2022-03-23 12:25:00|14552.7|14550.7|14557|14555|14561.1|14559.1|14547.1|14545.1|1194
1648038600000|2022-03-23 12:30:00|14556.9|14554.9|14546.1|14544.1|14560.7|14558.7|14542.9|14540.9|1061
1648038900000|2022-03-23 12:35:00|14546.2|14544.2|14542.2|14540.2|14548.1|14546.1|14538.6|14536.6|757
1648039200000|2022-03-23 12:40:00|14542.4|14540.4|14545.6|14543.6|14546.6|14544.6|14535.2|14533.2|1055
1648039500000|2022-03-23 12:45:00|14545.7|14543.7|14541.5|14539.5|14551|14549|14541.4|14539.4|909
1648039800000|2022-03-23 12:50:00|14541.4|14539.4|14524.1|14522.1|14541.6|14539.6|14523.1|14521.1|1838
1648040100000|2022-03-23 12:55:00|14523.9|14521.9|14531.7|14529.7|14533.7|14531.7|14523.6|14521.6|846
1648040400000|2022-03-23 13:00:00|14531.9|14529.9|14534.6|14532.6|14540.2|14538.2|14530.7|14528.7|943
1648040700000|2022-03-23 13:05:00|14534.5|14532.5|14543.9|14541.9|14548|14546|14532.4|14530.4|1462
1648041000000|2022-03-23 13:10:00|14543.1|14541.1|14540.6|14538.6|14545.6|14543.6|14535.4|14533.4|1296
1648041300000|2022-03-23 13:15:00|14540.7|14538.7|14546.1|14544.1|14551.9|14549.9|14540.6|14538.6|1929
1648041600000|2022-03-23 13:20:00|14546.6|14544.6|14559.1|14557.1|14562.6|14560.6|14533.4|14531.4|2280
1648041900000|2022-03-23 13:25:00|14557.9|14555.9|14533.7|14531.7|14558|14556|14528.9|14526.9|3777
1648042200000|2022-03-23 13:30:00|14533.2|14532.2|14508.7|14507.7|14548.7|14547.7|14495.4|14494.4|17152
1648042500000|2022-03-23 13:35:00|14509|14508|14483.5|14482.5|14524.7|14523.7|14474.9|14473.9|12958
1648042800000|2022-03-23 13:40:00|14484.5|14483.5|14511.4|14510.4|14527.1|14526.1|14473.5|14472.5|11416
1648043100000|2022-03-23 13:45:00|14511.5|14510.5|14472.1|14471.1|14515.9|14514.9|14466.6|14465.6|12700
1648043400000|2022-03-23 13:50:00|14472|14471|14502.9|14501.9|14503.1|14502.1|14463.5|14462.5|9131
1648043700000|2022-03-23 13:55:00|14502.4|14501.4|14494.6|14493.6|14525.7|14524.7|14488.5|14487.5|7534
1648044000000|2022-03-23 14:00:00|14494.4|14493.4|14486.9|14485.9|14510.4|14509.4|14467|14466|10387
1648044300000|2022-03-23 14:05:00|14487.1|14486.1|14531.1|14530.1|14544|14543|14480.4|14479.4|9543
1648044600000|2022-03-23 14:10:00|14531|14530|14566.1|14565.1|14567|14566|14513.6|14512.6|8623
1648044900000|2022-03-23 14:15:00|14565.5|14564.5|14584|14583|14597.9|14596.9|14565.5|14564.5|11064
1648045200000|2022-03-23 14:20:00|14584.1|14583.1|14587|14586|14591.2|14590.2|14554.4|14553.4|8123
1648045500000|2022-03-23 14:25:00|14587.4|14586.4|14578.1|14577.1|14594.9|14593.9|14562.9|14561.9|5780
1648045800000|2022-03-23 14:30:00|14577.5|14576.5|14596.1|14595.1|14607.2|14606.2|14569.6|14568.6|7411
1648046100000|2022-03-23 14:35:00|14596|14595|14595.2|14594.2|14610.2|14609.2|14582|14581|6824
1648046400000|2022-03-23 14:40:00|14595.4|14594.4|14564.5|14563.5|14604.6|14603.6|14555.2|14554.2|6741
1648046700000|2022-03-23 14:45:00|14564.4|14563.4|14557.1|14556.1|14564.4|14563.4|14530.7|14529.7|6889
1648047000000|2022-03-23 14:50:00|14557.2|14556.2|14577.6|14576.6|14586.5|14585.5|14549|14548|6221
1648047300000|2022-03-23 14:55:00|14577.7|14576.7|14591.6|14590.6|14597.2|14596.2|14570.2|14569.2|4775
1648047600000|2022-03-23 15:00:00|14591.4|14590.4|14605.6|14604.6|14619.9|14618.9|14584.5|14583.5|6179
1648047900000|2022-03-23 15:05:00|14605.4|14604.4|14588|14587|14614.9|14613.9|14585.9|14584.9|4635
1648048200000|2022-03-23 15:10:00|14588.2|14587.2|14607.2|14606.2|14611.5|14610.5|14580.6|14579.6|4752
1648048500000|2022-03-23 15:15:00|14607.7|14606.7|14613.1|14612.1|14617.5|14616.5|14598.5|14597.5|5012
1648048800000|2022-03-23 15:20:00|14613.4|14612.4|14634.5|14633.5|14643.4|14642.4|14609.7|14608.7|7152
1648049100000|2022-03-23 15:25:00|14634.7|14633.7|14629.9|14628.9|14642.7|14641.7|14625|14624|4230
1648049400000|2022-03-23 15:30:00|14630|14629|14620|14619|14635.6|14634.6|14615.6|14614.6|4544
1648049700000|2022-03-23 15:35:00|14619.9|14618.9|14638.4|14637.4|14640.2|14639.2|14617|14616|3907
1648050000000|2022-03-23 15:40:00|14638.5|14637.5|14640.6|14639.6|14642.2|14641.2|14614.7|14613.7|4300
1648050300000|2022-03-23 15:45:00|14640.7|14639.7|14627.5|14626.5|14645.7|14644.7|14623|14622|4272
1648050600000|2022-03-23 15:50:00|14627.4|14626.4|14645.5|14644.5|14651.2|14650.2|14623.5|14622.5|4240
1648050900000|2022-03-23 15:55:00|14645.4|14644.4|14654.6|14653.6|14656.4|14655.4|14643.7|14642.7|4303
1648051200000|2022-03-23 16:00:00|14655|14654|14663.9|14662.9|14684.6|14683.6|14650.2|14649.2|7698
1648051500000|2022-03-23 16:05:00|14663.6|14662.6|14627.4|14626.4|14667|14666|14620.1|14619.1|5822
1648051800000|2022-03-23 16:10:00|14627.5|14626.5|14608.5|14607.5|14627.5|14626.5|14584.9|14583.9|7107
1648052100000|2022-03-23 16:15:00|14608.4|14607.4|14633.7|14632.7|14637.2|14636.2|14607.5|14606.5|5355
1648052400000|2022-03-23 16:20:00|14633.6|14632.6|14624|14623|14641.6|14640.6|14617.4|14616.4|4175
1648052700000|2022-03-23 16:25:00|14624.1|14623.1|14628.7|14627.7|14629.9|14628.9|14618.4|14617.4|3005
1648053000000|2022-03-23 16:30:00|14628.1|14627.1|14624.7|14623.7|14642.7|14641.7|14621|14620|3916
1648053300000|2022-03-23 16:35:00|14624.6|14623.6|14611.6|14610.6|14625.2|14624.2|14600|14599|4314
1648053600000|2022-03-23 16:40:00|14611.5|14610.5|14580|14579|14614.5|14613.5|14578.2|14577.2|4443
1648053900000|2022-03-23 16:45:00|14580.1|14579.1|14588.6|14587.6|14597.8|14596.8|14566.5|14565.5|5484
1648054200000|2022-03-23 16:50:00|14588.8|14587.8|14600|14599|14607.3|14606.3|14581.7|14580.7|3659
1648054500000|2022-03-23 16:55:00|14599.8|14598.8|14603.3|14602.3|14610.8|14609.8|14593.8|14592.8|3024
1648054800000|2022-03-23 17:00:00|14603.1|14602.1|14577.6|14576.6|14611.3|14610.3|14573.8|14572.8|4546
1648055100000|2022-03-23 17:05:00|14577.1|14576.1|14600|14599|14601.1|14600.1|14573.8|14572.8|3430
1648055400000|2022-03-23 17:10:00|14600.1|14599.1|14587.1|14586.1|14603.3|14602.3|14582.6|14581.6|2880
1648055700000|2022-03-23 17:15:00|14587.2|14586.2|14560.3|14559.3|14593.8|14592.8|14556.1|14555.1|4439
1648056000000|2022-03-23 17:20:00|14560.2|14559.2|14537.7|14536.7|14566.7|14565.7|14532.2|14531.2|4800
1648056300000|2022-03-23 17:25:00|14537.6|14536.6|14505.3|14504.3|14539.6|14538.6|14498.3|14497.3|6813
1648056600000|2022-03-23 17:30:00|14505.2|14504.2|14530|14529|14535.8|14534.8|14496.1|14495.1|5879
1648056900000|2022-03-23 17:35:00|14529.7|14528.7|14528.2|14527.2|14538.7|14537.7|14519.3|14518.3|3536
1648057200000|2022-03-23 17:40:00|14528.4|14527.4|14507.1|14506.1|14528.9|14527.9|14506.2|14505.2|3996
1648057500000|2022-03-23 17:45:00|14506.7|14505.7|14508.4|14507.4|14517.1|14516.1|14498.9|14497.9|4270
1648057800000|2022-03-23 17:50:00|14508.5|14507.5|14539.5|14538.5|14539.7|14538.7|14497.5|14496.5|4938
1648058100000|2022-03-23 17:55:00|14539.2|14538.2|14535.5|14534.5|14542.7|14541.7|14525.7|14524.7|3352
1648058400000|2022-03-23 18:00:00|14535.6|14534.6|14526.9|14525.9|14537.6|14536.6|14517.9|14516.9|3695
1648058700000|2022-03-23 18:05:00|14527.1|14526.1|14487.1|14486.1|14527.1|14526.1|14482.4|14481.4|5311
1648059000000|2022-03-23 18:10:00|14487.2|14486.2|14479.4|14478.4|14492.4|14491.4|14475.4|14474.4|3887
1648059300000|2022-03-23 18:15:00|14479.2|14478.2|14504.1|14503.1|14507.6|14506.6|14471.6|14470.6|4496
1648059600000|2022-03-23 18:20:00|14504|14503|14495.1|14494.1|14511.1|14510.1|14491|14490|3275
1648059900000|2022-03-23 18:25:00|14495.6|14494.6|14523.6|14522.6|14523.9|14522.9|14492.5|14491.5|3791
1648060200000|2022-03-23 18:30:00|14522.7|14521.7|14505.1|14504.1|14527.1|14526.1|14500.4|14499.4|3383
1648060500000|2022-03-23 18:35:00|14504.4|14503.4|14525.6|14524.6|14526|14525|14492.2|14491.2|4163
1648060800000|2022-03-23 18:40:00|14525.7|14524.7|14523.6|14522.6|14530|14529|14512.1|14511.1|2859
1648061100000|2022-03-23 18:45:00|14523.7|14522.7|14553.7|14552.7|14556.9|14555.9|14521.1|14520.1|5029
1648061400000|2022-03-23 18:50:00|14553.6|14552.6|14538.7|14537.7|14555.4|14554.4|14532.1|14531.1|2790
1648061700000|2022-03-23 18:55:00|14538.9|14537.9|14504.9|14503.9|14542.6|14541.6|14503.2|14502.2|4418
1648062000000|2022-03-23 19:00:00|14506|14505|14521.2|14520.2|14530.6|14529.6|14495|14494|4063
1648062300000|2022-03-23 19:05:00|14521.4|14520.4|14490.9|14489.9|14521.4|14520.4|14486.4|14485.4|3640
1648062600000|2022-03-23 19:10:00|14490.6|14489.6|14487.5|14486.5|14499.2|14498.2|14478.5|14477.5|3713
1648062900000|2022-03-23 19:15:00|14487.1|14486.1|14474.6|14473.6|14494.5|14493.5|14473.6|14472.6|3687
1648063200000|2022-03-23 19:20:00|14474.7|14473.7|14510.6|14509.6|14510.6|14509.6|14468.9|14467.9|4540
1648063500000|2022-03-23 19:25:00|14510.5|14509.5|14505.1|14504.1|14512.1|14511.1|14492.9|14491.9|3910
1648063800000|2022-03-23 19:30:00|14504.9|14503.9|14500|14499|14521.5|14520.5|14494.4|14493.4|4442
1648064100000|2022-03-23 19:35:00|14500.4|14499.4|14495.2|14494.2|14509.1|14508.1|14492.7|14491.7|2938
1648064400000|2022-03-23 19:40:00|14495.5|14494.5|14512.5|14511.5|14516.1|14515.1|14472|14471|6325
1648064700000|2022-03-23 19:45:00|14512.4|14511.4|14504.6|14503.6|14533.4|14532.4|14500.2|14499.2|5238
1648065000000|2022-03-23 19:50:00|14504.7|14503.7|14465.2|14464.2|14504.7|14503.7|14460.4|14459.4|9662
1648065300000|2022-03-23 19:55:00|14465.1|14464.1|14448|14447|14480.6|14479.6|14445.6|14444.6|13680
1648065600000|2022-03-23 20:00:00|14448.5|14446.5|14450.6|14448.6|14456.9|14454.9|14446.9|14444.9|6738
1648065900000|2022-03-23 20:05:00|14450.5|14448.5|14455|14453|14456.5|14454.5|14448.1|14446.1|2157
1648066200000|2022-03-23 20:10:00|14455.4|14453.4|14461.9|14459.9|14463.5|14461.5|14452.2|14450.2|1455
1648066500000|2022-03-23 20:15:00|14462.1|14460.1|14461.5|14459.5|14462.1|14460.1|14457.7|14455.7|422
1648066800000|2022-03-23 20:20:00|14461.6|14459.6|14463.4|14461.4|14465.1|14463.1|14460.7|14458.7|321
1648067100000|2022-03-23 20:25:00|14463|14461|14461|14459|14465.4|14463.4|14460.2|14458.2|292
1648067400000|2022-03-23 20:30:00|14461.1|14459.1|14464.7|14462.7|14466.9|14464.9|14461|14459|299
1648067700000|2022-03-23 20:35:00|14464.6|14462.6|14464.1|14462.1|14465.1|14463.1|14461.1|14459.1|210
1648068000000|2022-03-23 20:40:00|14463.9|14461.9|14464.7|14462.7|14464.9|14462.9|14461.7|14459.7|148
1648068300000|2022-03-23 20:45:00|14464.4|14462.4|14464.1|14462.1|14465.9|14463.9|14463|14461|224
1648068600000|2022-03-23 20:50:00|14464|14462|14465.1|14463.1|14465.7|14463.7|14463.6|14461.6|206
1648068900000|2022-03-23 20:55:00|14465.2|14463.2|14468.5|14463.5|14468.6|14466.1|14464.2|14462.2|349
1648069200000|2022-03-23 21:00:00|14467.9|14462.9|14462.4|14457.4|14468.3|14463.3|14462.3|14457.3|0
1648069500000|2022-03-23 21:05:00|14462.3|14457.3|14461.1|14456.1|14464.1|14459.1|14460.6|14455.6|0
1648069800000|2022-03-23 21:10:00|14460.9|14455.9|14460.7|14455.7|14461.5|14456.5|14458.6|14453.6|0
1648070100000|2022-03-23 21:15:00|14460.6|14455.6|14461.8|14456.8|14462.6|14457.6|14460.6|14455.6|0
1648070400000|2022-03-23 21:20:00|14461.9|14456.9|14460|14455|14461.9|14456.9|14459.7|14454.7|0
1648070700000|2022-03-23 21:25:00|14460.1|14455.1|14460.6|14455.6|14460.8|14455.8|14460.1|14455.1|0
1648071000000|2022-03-23 21:30:00|14460.7|14455.7|14460.5|14455.5|14460.8|14455.8|14460.2|14455.2|0
1648071300000|2022-03-23 21:35:00|14460.7|14455.7|14462.8|14457.8|14463|14458|14460.7|14455.7|0
1648071600000|2022-03-23 21:40:00|14462.9|14457.9|14462.6|14457.6|14463|14458|14462.6|14457.6|0
1648071900000|2022-03-23 21:45:00|14462.7|14457.7|14462.9|14457.9|14463.1|14458.1|14462.2|14457.2|0
1648072200000|2022-03-23 21:50:00|14463|14458|14462.3|14457.3|14463|14458|14462.2|14457.2|0
1648072500000|2022-03-23 21:55:00|14462.4|14457.4|14462.9|14457.9|14465.9|14460.9|14461.2|14456.2|0
1648072800000|2022-03-23 22:00:00|14467.1|14465.1|14459.9|14457.9|14467.4|14465.4|14459.7|14457.7|387
1648073100000|2022-03-23 22:05:00|14460.1|14458.1|14460.7|14458.7|14462.6|14460.6|14458.9|14456.9|96
1648073400000|2022-03-23 22:10:00|14461.1|14459.1|14460.5|14458.5|14467.6|14465.6|14460.4|14458.4|217
1648073700000|2022-03-23 22:15:00|14460.6|14458.6|14465.6|14463.6|14466|14464|14459.4|14457.4|156
1648074000000|2022-03-23 22:20:00|14465.9|14463.9|14466|14464|14466.9|14464.9|14464|14462|123
1648074300000|2022-03-23 22:25:00|14465.9|14463.9|14468.9|14466.9|14470.2|14468.2|14465.7|14463.7|266
1648074600000|2022-03-23 22:30:00|14468.7|14466.7|14473.7|14471.7|14476.6|14474.6|14468.7|14466.7|356
1648074900000|2022-03-23 22:35:00|14472.9|14470.9|14470.6|14468.6|14476.9|14474.9|14470.2|14468.2|235
1648075200000|2022-03-23 22:40:00|14470.5|14468.5|14469.6|14467.6|14472.9|14470.9|14469|14467|141
1648075500000|2022-03-23 22:45:00|14470|14468|14469.5|14467.5|14470.7|14468.7|14467.2|14465.2|131
1648075800000|2022-03-23 22:50:00|14469.6|14467.6|14467.6|14465.6|14470|14468|14466.2|14464.2|154
1648076100000|2022-03-23 22:55:00|14467.5|14465.5|14471.5|14469.5|14471.5|14469.5|14464.9|14462.9|216
1648076400000|2022-03-23 23:00:00|14471.4|14469.4|14476|14474|14477.5|14475.5|14467.1|14465.1|329
1648076700000|2022-03-23 23:05:00|14476.1|14474.1|14478.1|14476.1|14480.1|14478.1|14474.2|14472.2|214
1648077000000|2022-03-23 23:10:00|14478.2|14476.2|14480.9|14478.9|14482.1|14480.1|14478.1|14476.1|214
1648077300000|2022-03-23 23:15:00|14480.7|14478.7|14484.5|14482.5|14486|14484|14480.7|14478.7|442
1648077600000|2022-03-23 23:20:00|14484.4|14482.4|14481.4|14479.4|14485.5|14483.5|14481.1|14479.1|125
1648077900000|2022-03-23 23:25:00|14481.5|14479.5|14483.6|14481.6|14484.7|14482.7|14481.4|14479.4|86
1648078200000|2022-03-23 23:30:00|14483.5|14481.5|14481.7|14479.7|14484.5|14482.5|14480.9|14478.9|92
1648078500000|2022-03-23 23:35:00|14481.6|14479.6|14482.6|14480.6|14484.1|14482.1|14480.1|14478.1|119
1648078800000|2022-03-23 23:40:00|14482.7|14480.7|14479.6|14477.6|14483|14481|14476.7|14474.7|154
1648079100000|2022-03-23 23:45:00|14479.5|14477.5|14476.9|14474.9|14483.4|14481.4|14476|14474|149
1648079400000|2022-03-23 23:50:00|14477|14475|14476.1|14474.1|14477.9|14475.9|14474.7|14472.7|196
1648079700000|2022-03-23 23:55:00|14476.4|14474.4|14478.6|14476.6|14480.9|14478.9|14476.2|14474.2|161
1648080000000|2022-03-24 00:00:00|14478.4|14476.4|14491.6|14489.6|14492|14490|14478.1|14476.1|425
1648080300000|2022-03-24 00:05:00|14491.5|14489.5|14497.2|14495.2|14497.7|14495.7|14487.2|14485.2|449
1648080600000|2022-03-24 00:10:00|14497.4|14495.4|14502.5|14500.5|14503.7|14501.7|14497.4|14495.4|568
1648080900000|2022-03-24 00:15:00|14502.4|14500.4|14500.2|14498.2|14503.1|14501.1|14498.1|14496.1|369
1648081200000|2022-03-24 00:20:00|14500.1|14498.1|14495.7|14493.7|14500.4|14498.4|14495.2|14493.2|236
1648081500000|2022-03-24 00:25:00|14495.4|14493.4|14476.7|14474.7|14496.1|14494.1|14476.5|14474.5|822
1648081800000|2022-03-24 00:30:00|14476.6|14474.6|14470.7|14468.7|14477.5|14475.5|14460.9|14458.9|817
1648082100000|2022-03-24 00:35:00|14470.6|14468.6|14468.6|14466.6|14473|14471|14464.9|14462.9|340
1648082400000|2022-03-24 00:40:00|14468.7|14466.7|14472.5|14470.5|14473.2|14471.2|14467.4|14465.4|211
1648082700000|2022-03-24 00:45:00|14472.6|14470.6|14475.1|14473.1|14477|14475|14470|14468|237
1648083000000|2022-03-24 00:50:00|14474.9|14472.9|14469.1|14467.1|14476.1|14474.1|14468.9|14466.9|186
1648083300000|2022-03-24 00:55:00|14469.2|14467.2|14475.1|14473.1|14475.5|14473.5|14466.7|14464.7|223
1648083600000|2022-03-24 01:00:00|14475|14473|14473.1|14471.1|14475.1|14473.1|14467.1|14465.1|222
1648083900000|2022-03-24 01:05:00|14473.2|14471.2|14472.5|14470.5|14473.6|14471.6|14470.1|14468.1|110
1648084200000|2022-03-24 01:10:00|14472.4|14470.4|14470.9|14468.9|14473.5|14471.5|14470.4|14468.4|94
1648084500000|2022-03-24 01:15:00|14470.7|14468.7|14463|14461|14473.2|14471.2|14462.9|14460.9|365
1648084800000|2022-03-24 01:20:00|14463.1|14461.1|14462.6|14460.6|14469.7|14467.7|14459.6|14457.6|475
1648085100000|2022-03-24 01:25:00|14462.7|14460.7|14454.7|14452.7|14464|14462|14454.7|14452.7|573
1648085400000|2022-03-24 01:30:00|14454.9|14452.9|14463.2|14461.2|14465.4|14463.4|14452.9|14450.9|449
1648085700000|2022-03-24 01:35:00|14463.1|14461.1|14480.6|14478.6|14482.7|14480.7|14463|14461|622
1648086000000|2022-03-24 01:40:00|14480.7|14478.7|14489.9|14487.9|14490.4|14488.4|14478.4|14476.4|592
1648086300000|2022-03-24 01:45:00|14490|14488|14483.4|14481.4|14490.2|14488.2|14480.5|14478.5|306
1648086600000|2022-03-24 01:50:00|14483.5|14481.5|14485.6|14483.6|14487|14485|14482|14480|183
1648086900000|2022-03-24 01:55:00|14485.7|14483.7|14484|14482|14488.9|14486.9|14483.5|14481.5|152
1648087200000|2022-03-24 02:00:00|14484.2|14482.2|14484.2|14482.2|14486.4|14484.4|14480|14478|295
1648087500000|2022-03-24 02:05:00|14484.1|14482.1|14484.2|14482.2|14487.1|14485.1|14482.4|14480.4|138
1648087800000|2022-03-24 02:10:00|14484.1|14482.1|14479.4|14477.4|14486.5|14484.5|14479.1|14477.1|167
1648088100000|2022-03-24 02:15:00|14479.2|14477.2|14483|14481|14483.4|14481.4|14477.2|14475.2|214
1648088400000|2022-03-24 02:20:00|14482.9|14480.9|14478.9|14476.9|14484.5|14482.5|14477.6|14475.6|138
1648088700000|2022-03-24 02:25:00|14478.7|14476.7|14478.4|14476.4|14481.2|14479.2|14478|14476|153
1648089000000|2022-03-24 02:30:00|14479.1|14477.1|14483|14481|14490.2|14488.2|14478.5|14476.5|274
1648089300000|2022-03-24 02:35:00|14482.9|14480.9|14482|14480|14486|14484|14481|14479|148
1648089600000|2022-03-24 02:40:00|14481.6|14479.6|14484.1|14482.1|14484.2|14482.2|14477.6|14475.6|199
1648089900000|2022-03-24 02:45:00|14484.2|14482.2|14496.5|14494.5|14499.2|14497.2|14483.7|14481.7|433
1648090200000|2022-03-24 02:50:00|14496.6|14494.6|14492.6|14490.6|14498|14496|14489.9|14487.9|288
1648090500000|2022-03-24 02:55:00|14492.7|14490.7|14495.6|14493.6|14496.5|14494.5|14492.4|14490.4|204
1648090800000|2022-03-24 03:00:00|14495.9|14493.9|14492|14490|14499.2|14497.2|14491.6|14489.6|250
1648091100000|2022-03-24 03:05:00|14492.2|14490.2|14495.9|14493.9|14496.5|14494.5|14486.5|14484.5|200
1648091400000|2022-03-24 03:10:00|14496|14494|14497.2|14495.2|14498.4|14496.4|14495.1|14493.1|131
1648091700000|2022-03-24 03:15:00|14497.4|14495.4|14499.5|14497.5|14502|14500|14495.1|14493.1|224
1648092000000|2022-03-24 03:20:00|14499.4|14497.4|14497.6|14495.6|14503|14501|14496.9|14494.9|226
1648092300000|2022-03-24 03:25:00|14497.5|14495.5|14498.1|14496.1|14501.2|14499.2|14497.4|14495.4|109
1648092600000|2022-03-24 03:30:00|14498|14496|14498.6|14496.6|14500.9|14498.9|14497.1|14495.1|70
1648092900000|2022-03-24 03:35:00|14498.5|14496.5|14496|14494|14499.4|14497.4|14493.4|14491.4|110
1648093200000|2022-03-24 03:40:00|14495.9|14493.9|14496.6|14494.6|14500.7|14498.7|14495.9|14493.9|180
1648093500000|2022-03-24 03:45:00|14496.5|14494.5|14501|14499|14501.6|14499.6|14495.2|14493.2|87
1648093800000|2022-03-24 03:50:00|14500.9|14498.9|14512.2|14510.2|14513.7|14511.7|14499.2|14497.2|469
1648094100000|2022-03-24 03:55:00|14512.1|14510.1|14522.7|14520.7|14523.4|14521.4|14510|14508|552
1648094400000|2022-03-24 04:00:00|14522.9|14520.9|14522.1|14520.1|14528.1|14526.1|14521|14519|523
1648094700000|2022-03-24 04:05:00|14522|14520|14522.6|14520.6|14524.9|14522.9|14521.2|14519.2|136
1648095000000|2022-03-24 04:10:00|14522.7|14520.7|14522.2|14520.2|14523.1|14521.1|14521.1|14519.1|133
1648095300000|2022-03-24 04:15:00|14522.1|14520.1|14522.7|14520.7|14527.9|14525.9|14522|14520|140
1648095600000|2022-03-24 04:20:00|14522.9|14520.9|14520.9|14518.9|14524.5|14522.5|14519.7|14517.7|98
1648095900000|2022-03-24 04:25:00|14520.7|14518.7|14517.6|14515.6|14522.1|14520.1|14516.6|14514.6|176
1648096200000|2022-03-24 04:30:00|14517.5|14515.5|14519.2|14517.2|14521|14519|14517.5|14515.5|197
1648096500000|2022-03-24 04:35:00|14519.6|14517.6|14520.4|14518.4|14523.4|14521.4|14518.6|14516.6|190
1648096800000|2022-03-24 04:40:00|14520.2|14518.2|14519.6|14517.6|14521.9|14519.9|14517.9|14515.9|88
1648097100000|2022-03-24 04:45:00|14519.7|14517.7|14519.6|14517.6|14528.2|14526.2|14519.6|14517.6|380
1648097400000|2022-03-24 04:50:00|14519.7|14517.7|14517.2|14515.2|14520.4|14518.4|14516|14514|152
1648097700000|2022-03-24 04:55:00|14517.4|14515.4|14519|14517|14519.1|14517.1|14516.5|14514.5|51
1648098000000|2022-03-24 05:00:00|14519.1|14517.1|14523.2|14521.2|14526.6|14524.6|14518.9|14516.9|250
1648098300000|2022-03-24 05:05:00|14523.1|14521.1|14520.2|14518.2|14527.7|14525.7|14518|14516|257
1648098600000|2022-03-24 05:10:00|14521.4|14519.4|14523.2|14521.2|14525.7|14523.7|14519.6|14517.6|126
1648098900000|2022-03-24 05:15:00|14523.4|14521.4|14519.1|14517.1|14527.4|14525.4|14518.1|14516.1|262
1648099200000|2022-03-24 05:20:00|14519.2|14517.2|14519.1|14517.1|14519.9|14517.9|14515.9|14513.9|197
1648099500000|2022-03-24 05:25:00|14519|14517|14517.9|14515.9|14522.2|14520.2|14517.1|14515.1|144
1648099800000|2022-03-24 05:30:00|14517.7|14515.7|14524.4|14522.4|14525.7|14523.7|14515.7|14513.7|192
1648100100000|2022-03-24 05:35:00|14524.5|14522.5|14539.5|14537.5|14541.7|14539.7|14521.7|14519.7|512
1648100400000|2022-03-24 05:40:00|14539.4|14537.4|14543.2|14541.2|14543.5|14541.5|14534|14532|378
1648100700000|2022-03-24 05:45:00|14542.6|14540.6|14542.7|14540.7|14548.7|14546.7|14541.6|14539.6|419
1648101000000|2022-03-24 05:50:00|14542.6|14540.6|14540.1|14538.1|14542.9|14540.9|14538|14536|274
1648101300000|2022-03-24 05:55:00|14540.2|14538.2|14542.5|14540.5|14549|14547|14540.2|14538.2|284
1648101600000|2022-03-24 06:00:00|14542.4|14540.4|14551.4|14549.4|14552.9|14550.9|14540.7|14538.7|348
1648101900000|2022-03-24 06:05:00|14551.5|14549.5|14537.5|14535.5|14551.5|14549.5|14536.9|14534.9|331
1648102200000|2022-03-24 06:10:00|14537.4|14535.4|14535.2|14533.2|14537.7|14535.7|14532.6|14530.6|289
1648102500000|2022-03-24 06:15:00|14535.4|14533.4|14532.9|14530.9|14536.9|14534.9|14531.5|14529.5|145
1648102800000|2022-03-24 06:20:00|14533|14531|14531.4|14529.4|14534.4|14532.4|14529.4|14527.4|192
1648103100000|2022-03-24 06:25:00|14531.2|14529.2|14530.4|14528.4|14532.2|14530.2|14527.1|14525.1|171
1648103400000|2022-03-24 06:30:00|14530.5|14528.5|14526.4|14524.4|14532.1|14530.1|14526.2|14524.2|208
1648103700000|2022-03-24 06:35:00|14526.2|14524.2|14532.2|14530.2|14532.2|14530.2|14525.5|14523.5|239
1648104000000|2022-03-24 06:40:00|14531.9|14529.9|14529.4|14527.4|14533.2|14531.2|14526.2|14524.2|185
1648104300000|2022-03-24 06:45:00|14529.2|14527.2|14526.5|14524.5|14530.7|14528.7|14526.1|14524.1|135
1648104600000|2022-03-24 06:50:00|14526.6|14524.6|14516.2|14514.2|14527.6|14525.6|14513|14511|607
1648104900000|2022-03-24 06:55:00|14516.1|14514.1|14517|14515|14518.1|14516.1|14513|14511|148
1648105200000|2022-03-24 07:00:00|14516.9|14514.9|14521.2|14519.2|14528.1|14526.1|14516.1|14514.1|443
1648105500000|2022-03-24 07:05:00|14521.4|14519.4|14513.6|14511.6|14521.4|14519.4|14508.4|14506.4|581
1648105800000|2022-03-24 07:10:00|14513.5|14511.5|14521.9|14519.9|14523.7|14521.7|14512.2|14510.2|276
1648106100000|2022-03-24 07:15:00|14521.7|14519.7|14536.1|14534.1|14537.9|14535.9|14521.7|14519.7|557
1648106400000|2022-03-24 07:20:00|14535.9|14533.9|14518.7|14516.7|14547.6|14545.6|14516.2|14514.2|1251
1648106700000|2022-03-24 07:25:00|14518|14516|14524.2|14522.2|14526.6|14524.6|14514.4|14512.4|390
1648107000000|2022-03-24 07:30:00|14524|14522|14522.4|14520.4|14525.2|14523.2|14519|14517|236
1648107300000|2022-03-24 07:35:00|14522.7|14520.7|14513.6|14511.6|14522.9|14520.9|14511.5|14509.5|304
1648107600000|2022-03-24 07:40:00|14514.6|14512.6|14519.5|14517.5|14523.2|14521.2|14510.2|14508.2|295
1648107900000|2022-03-24 07:45:00|14518.7|14516.7|14515.6|14513.6|14524.1|14522.1|14514.5|14512.5|228
1648108200000|2022-03-24 07:50:00|14515.7|14513.7|14509.4|14507.4|14517.6|14515.6|14508.5|14506.5|370
1648108500000|2022-03-24 07:55:00|14509.5|14507.5|14512.5|14510.5|14516.5|14514.5|14507.6|14505.6|294
1648108800000|2022-03-24 08:00:00|14512.4|14510.4|14533.6|14531.6|14534|14532|14509.4|14507.4|912
1648109100000|2022-03-24 08:05:00|14533.7|14531.7|14556.5|14554.5|14569.1|14567.1|14533.7|14531.7|2111
1648109400000|2022-03-24 08:10:00|14556.6|14554.6|14546|14544|14564.5|14562.5|14543.6|14541.6|833
1648109700000|2022-03-24 08:15:00|14548.2|14546.2|14553.1|14551.1|14560.2|14558.2|14543|14541|795
1648110000000|2022-03-24 08:20:00|14553.2|14551.2|14558.2|14556.2|14560.5|14558.5|14547.9|14545.9|499
1648110300000|2022-03-24 08:25:00|14558.4|14556.4|14556.4|14554.4|14564|14562|14555.1|14553.1|620
1648110600000|2022-03-24 08:30:00|14556.5|14554.5|14555.4|14553.4|14574|14572|14553.9|14551.9|1396
1648110900000|2022-03-24 08:35:00|14555.6|14553.6|14566.6|14564.6|14573|14571|14554.5|14552.5|843
1648111200000|2022-03-24 08:40:00|14566.5|14564.5|14564.9|14562.9|14570.7|14568.7|14560.4|14558.4|483
1648111500000|2022-03-24 08:45:00|14565|14563|14561.5|14559.5|14565.2|14563.2|14556|14554|448
1648111800000|2022-03-24 08:50:00|14561.4|14559.4|14559|14557|14564|14562|14558.5|14556.5|350
1648112100000|2022-03-24 08:55:00|14558.9|14556.9|14561.1|14559.1|14570|14568|14556.6|14554.6|508
1648112400000|2022-03-24 09:00:00|14561.4|14559.4|14569.9|14567.9|14572.4|14570.4|14558.4|14556.4|614
1648112700000|2022-03-24 09:05:00|14569.7|14567.7|14560.4|14558.4|14574.4|14572.4|14559.5|14557.5|723
1648113000000|2022-03-24 09:10:00|14560.5|14558.5|14569.1|14567.1|14569.9|14567.9|14554.2|14552.2|519
1648113300000|2022-03-24 09:15:00|14569|14567|14566.9|14564.9|14569.1|14567.1|14563.5|14561.5|196
1648113600000|2022-03-24 09:20:00|14566.7|14564.7|14559.4|14557.4|14570.4|14568.4|14557.5|14555.5|405
1648113900000|2022-03-24 09:25:00|14559.2|14557.2|14557.6|14555.6|14562.1|14560.1|14556.2|14554.2|352
1648114200000|2022-03-24 09:30:00|14557.7|14555.7|14568|14566|14568|14566|14553.1|14551.1|528
1648114500000|2022-03-24 09:35:00|14567.9|14565.9|14562.7|14560.7|14568.2|14566.2|14558.1|14556.1|329
1648114800000|2022-03-24 09:40:00|14562.6|14560.6|14560.5|14558.5|14562.7|14560.7|14558.6|14556.6|180
1648115100000|2022-03-24 09:45:00|14560.6|14558.6|14560.9|14558.9|14565.4|14563.4|14557.1|14555.1|313
1648115400000|2022-03-24 09:50:00|14560.7|14558.7|14556.5|14554.5|14561.7|14559.7|14554.6|14552.6|241
1648115700000|2022-03-24 09:55:00|14556.9|14554.9|14546.5|14544.5|14557.7|14555.7|14544.7|14542.7|639
1648116000000|2022-03-24 10:00:00|14546.4|14544.4|14536|14534|14546.5|14544.5|14531.7|14529.7|1155
1648116300000|2022-03-24 10:05:00|14535.9|14533.9|14530.7|14528.7|14536.9|14534.9|14528.2|14526.2|531
1648116600000|2022-03-24 10:10:00|14530.9|14528.9|14522|14520|14534.6|14532.6|14520.5|14518.5|691
1648116900000|2022-03-24 10:15:00|14522.2|14520.2|14520.4|14518.4|14523.4|14521.4|14510.7|14508.7|1018
1648117200000|2022-03-24 10:20:00|14520.6|14518.6|14519.4|14517.4|14521.6|14519.6|14508.6|14506.6|514
1648117500000|2022-03-24 10:25:00|14519.2|14517.2|14520.1|14518.1|14525.2|14523.2|14516.4|14514.4|830
1648117800000|2022-03-24 10:30:00|14520|14518|14528.6|14526.6|14530.4|14528.4|14512.6|14510.6|726
1648118100000|2022-03-24 10:35:00|14528.5|14526.5|14523.7|14521.7|14531.2|14529.2|14522.5|14520.5|355
1648118400000|2022-03-24 10:40:00|14523.6|14521.6|14524|14522|14525.7|14523.7|14518.2|14516.2|335
1648118700000|2022-03-24 10:45:00|14523.9|14521.9|14523.7|14521.7|14527.4|14525.4|14520.6|14518.6|257
1648119000000|2022-03-24 10:50:00|14523.9|14521.9|14526.6|14524.6|14529.5|14527.5|14522.6|14520.6|289
1648119300000|2022-03-24 10:55:00|14527.4|14525.4|14519|14517|14528|14526|14515.6|14513.6|451
1648119600000|2022-03-24 11:00:00|14518.9|14516.9|14533|14531|14533.2|14531.2|14517.2|14515.2|595
1648119900000|2022-03-24 11:05:00|14533.1|14531.1|14560.4|14558.4|14575.2|14573.2|14526.7|14524.7|1774
1648120200000|2022-03-24 11:10:00|14560.2|14558.2|14550|14548|14565.9|14563.9|14550|14548|876
1648120500000|2022-03-24 11:15:00|14550.7|14548.7|14552.1|14550.1|14560|14558|14550.4|14548.4|463
1648120800000|2022-03-24 11:20:00|14552|14550|14557.5|14555.5|14560.1|14558.1|14548.7|14546.7|464
1648121100000|2022-03-24 11:25:00|14557.1|14555.1|14557.1|14555.1|14559.2|14557.2|14554.1|14552.1|389
1648121400000|2022-03-24 11:30:00|14557.6|14555.6|14564.2|14562.2|14567.7|14565.7|14554.7|14552.7|800
1648121700000|2022-03-24 11:35:00|14564.4|14562.4|14564.4|14562.4|14571.2|14569.2|14561.6|14559.6|751
1648122000000|2022-03-24 11:40:00|14556.5|14554.5|14536.9|14534.9|14557.9|14555.9|14509.5|14507.5|4397
1648122300000|2022-03-24 11:45:00|14536.7|14534.7|14539.1|14537.1|14550|14548|14534.5|14532.5|1134
1648122600000|2022-03-24 11:50:00|14539|14537|14528.1|14526.1|14540.9|14538.9|14521.6|14519.6|809
1648122900000|2022-03-24 11:55:00|14527.9|14525.9|14531.4|14529.4|14538.7|14536.7|14522.9|14520.9|853
1648123200000|2022-03-24 12:00:00|14530.9|14528.9|14542|14540|14542.9|14540.9|14527.9|14525.9|761
1648123500000|2022-03-24 12:05:00|14542.1|14540.1|14533|14531|14545.2|14543.2|14533|14531|572
1648123800000|2022-03-24 12:10:00|14533.5|14531.5|14527.4|14525.4|14533.6|14531.6|14516.2|14514.2|1061
1648124100000|2022-03-24 12:15:00|14527.5|14525.5|14522.9|14520.9|14529|14527|14515.1|14513.1|938
1648124400000|2022-03-24 12:20:00|14522.7|14520.7|14519.7|14517.7|14527.4|14525.4|14515.1|14513.1|910
1648124700000|2022-03-24 12:25:00|14519.4|14517.4|14524.2|14522.2|14525.5|14523.5|14515|14513|614
1648125000000|2022-03-24 12:30:00|14524.1|14522.1|14520.6|14518.6|14524.4|14522.4|14508.9|14506.9|1507
1648125300000|2022-03-24 12:35:00|14520.5|14518.5|14526.7|14524.7|14532.1|14530.1|14519.9|14517.9|839
1648125600000|2022-03-24 12:40:00|14526.2|14524.2|14535.4|14533.4|14538.5|14536.5|14525.7|14523.7|986
1648125900000|2022-03-24 12:45:00|14535.5|14533.5|14538.5|14536.5|14544.2|14542.2|14530.5|14528.5|995
1648126200000|2022-03-24 12:50:00|14538.1|14536.1|14543.7|14541.7|14548|14546|14538|14536|1000
1648126500000|2022-03-24 12:55:00|14543.5|14541.5|14536.4|14534.4|14547.7|14545.7|14535.4|14533.4|725
1648126800000|2022-03-24 13:00:00|14536.5|14534.5|14536.1|14534.1|14544.5|14542.5|14530.9|14528.9|1037
1648127100000|2022-03-24 13:05:00|14536|14534|14541.2|14539.2|14544|14542|14532.1|14530.1|785
1648127400000|2022-03-24 13:10:00|14541.1|14539.1|14532|14530|14541.1|14539.1|14530|14528|702
1648127700000|2022-03-24 13:15:00|14532.1|14530.1|14536.7|14534.7|14542.1|14540.1|14530.5|14528.5|883
1648128000000|2022-03-24 13:20:00|14536.9|14534.9|14541.2|14539.2|14543.4|14541.4|14534.2|14532.2|776
1648128300000|2022-03-24 13:25:00|14541.4|14539.4|14526.7|14524.7|14548|14546|14522.1|14520.1|2438
1648128600000|2022-03-24 13:30:00|14526.2|14525.2|14502.2|14501.2|14532|14531|14490.1|14489.1|14359
1648128900000|2022-03-24 13:35:00|14502.6|14501.6|14499.4|14498.4|14511.4|14510.4|14476.2|14475.2|11667
1648129200000|2022-03-24 13:40:00|14499.5|14498.5|14533.4|14532.4|14554.5|14553.5|14498|14497|10223
1648129500000|2022-03-24 13:45:00|14532.7|14531.7|14493.6|14492.6|14551.5|14550.5|14491.5|14490.5|10817
1648129800000|2022-03-24 13:50:00|14493.2|14492.2|14516.5|14515.5|14530.2|14529.2|14474.1|14473.1|12078
1648130100000|2022-03-24 13:55:00|14516.7|14515.7|14485.2|14484.2|14535|14534|14483.1|14482.1|9024
1648130400000|2022-03-24 14:00:00|14485|14484|14539.7|14538.7|14549.5|14548.5|14484.7|14483.7|10534
1648130700000|2022-03-24 14:05:00|14539.2|14538.2|14532|14531|14559.2|14558.2|14517|14516|8958
1648131000000|2022-03-24 14:10:00|14531.9|14530.9|14516.7|14515.7|14535.4|14534.4|14495.6|14494.6|8818
1648131300000|2022-03-24 14:15:00|14517|14516|14462|14461|14520|14519|14449.6|14448.6|9827
1648131600000|2022-03-24 14:20:00|14462.1|14461.1|14464|14463|14484.2|14483.2|14449.4|14448.4|7272
1648131900000|2022-03-24 14:25:00|14464.5|14463.5|14459|14458|14479.9|14478.9|14451.2|14450.2|5843
1648132200000|2022-03-24 14:30:00|14458|14457|14504.9|14503.9|14512|14511|14437.7|14436.7|12128
1648132500000|2022-03-24 14:35:00|14505.2|14504.2|14505.1|14504.1|14520.1|14519.1|14490.7|14489.7|6237
1648132800000|2022-03-24 14:40:00|14505.2|14504.2|14522.2|14521.2|14524|14523|14491.4|14490.4|7170
1648133100000|2022-03-24 14:45:00|14524.2|14523.2|14541.2|14540.2|14549.7|14548.7|14518.7|14517.7|6629
1648133400000|2022-03-24 14:50:00|14540.9|14539.9|14537.5|14536.5|14546.2|14545.2|14513.1|14512.1|5752
1648133700000|2022-03-24 14:55:00|14537.7|14536.7|14525.7|14524.7|14546.1|14545.1|14508.4|14507.4|4797
1648134000000|2022-03-24 15:00:00|14525.9|14524.9|14551.6|14550.6|14583.2|14582.2|14513.9|14512.9|11279
1648134300000|2022-03-24 15:05:00|14551.7|14550.7|14549.6|14548.6|14574.4|14573.4|14537.2|14536.2|6355
1648134600000|2022-03-24 15:10:00|14548.8|14547.8|14566.1|14565.1|14576.4|14575.4|14536.9|14535.9|5377
1648134900000|2022-03-24 15:15:00|14566|14565|14584.5|14583.5|14585|14584|14553.5|14552.5|5081
1648135200000|2022-03-24 15:20:00|14584|14583|14594.9|14593.9|14597.1|14596.1|14568|14567|5346
1648135500000|2022-03-24 15:25:00|14594.6|14593.6|14628.9|14627.9|14632.5|14631.5|14591.1|14590.1|8054
1648135800000|2022-03-24 15:30:00|14629.1|14628.1|14632.1|14631.1|14644.6|14643.6|14628.6|14627.6|6315
1648136100000|2022-03-24 15:35:00|14632.4|14631.4|14639.9|14638.9|14643.1|14642.1|14623.6|14622.6|4350
1648136400000|2022-03-24 15:40:00|14640|14639|14659.3|14658.3|14666.6|14665.6|14637.8|14636.8|6460
1648136700000|2022-03-24 15:45:00|14659.4|14658.4|14638.4|14637.4|14662.3|14661.3|14638.1|14637.1|5693
1648137000000|2022-03-24 15:50:00|14638.3|14637.3|14636.3|14635.3|14642.3|14641.3|14626.8|14625.8|5014
1648137300000|2022-03-24 15:55:00|14636.1|14635.1|14638.1|14637.1|14645.8|14644.8|14632.1|14631.1|3706
1648137600000|2022-03-24 16:00:00|14637.9|14636.9|14609.6|14608.6|14639.9|14638.9|14602.6|14601.6|6141
1648137900000|2022-03-24 16:05:00|14609.1|14608.1|14610.4|14609.4|14617.5|14616.5|14603|14602|3672
1648138200000|2022-03-24 16:10:00|14610.8|14609.8|14623.5|14622.5|14628.3|14627.3|14605|14604|3731
1648138500000|2022-03-24 16:15:00|14623.4|14622.4|14631.8|14630.8|14633.8|14632.8|14611.6|14610.6|3591
1648138800000|2022-03-24 16:20:00|14631.5|14630.5|14625.4|14624.4|14643.4|14642.4|14625.3|14624.3|3027
1648139100000|2022-03-24 16:25:00|14625.1|14624.1|14606.9|14605.9|14631.6|14630.6|14595.4|14594.4|4362
1648139400000|2022-03-24 16:30:00|14607.4|14606.4|14592.4|14591.4|14615|14614|14589|14588|3386
1648139700000|2022-03-24 16:35:00|14592.5|14591.5|14622|14621|14626.5|14625.5|14586.3|14585.3|4081
1648140000000|2022-03-24 16:40:00|14621|14620|14625.8|14624.8|14626.3|14625.3|14605.5|14604.5|2898
1648140300000|2022-03-24 16:45:00|14625.6|14624.6|14612|14611|14625.6|14624.6|14607.1|14606.1|2364
1648140600000|2022-03-24 16:50:00|14612.1|14611.1|14632.1|14631.1|14634.1|14633.1|14611.5|14610.5|2825
1648140900000|2022-03-24 16:55:00|14632.3|14631.3|14635.4|14634.4|14637.8|14636.8|14625.4|14624.4|2047
1648141200000|2022-03-24 17:00:00|14635.5|14634.5|14628.6|14627.6|14669.3|14668.3|14625.1|14624.1|7052
1648141500000|2022-03-24 17:05:00|14628.4|14627.4|14622.5|14621.5|14638|14637|14616.3|14615.3|4143
1648141800000|2022-03-24 17:10:00|14621.8|14620.8|14640.1|14639.1|14646|14645|14620.1|14619.1|3094
1648142100000|2022-03-24 17:15:00|14639.6|14638.6|14650.5|14649.5|14652.5|14651.5|14636.8|14635.8|2668
1648142400000|2022-03-24 17:20:00|14648.9|14647.9|14643|14642|14652.6|14651.6|14634.3|14633.3|2482
1648142700000|2022-03-24 17:25:00|14642.9|14641.9|14650.8|14649.8|14662|14661|14642|14641|2799
1648143000000|2022-03-24 17:30:00|14650.3|14649.3|14643.1|14642.1|14657.8|14656.8|14630.5|14629.5|2851
1648143300000|2022-03-24 17:35:00|14643.3|14642.3|14655.3|14654.3|14658|14657|14636|14635|2193
1648143600000|2022-03-24 17:40:00|14653.9|14652.9|14657.8|14656.8|14664.5|14663.5|14650.4|14649.4|2405
1648143900000|2022-03-24 17:45:00|14657.9|14656.9|14657.3|14656.3|14666|14665|14651.7|14650.7|2551
1648144200000|2022-03-24 17:50:00|14657.2|14656.2|14653.8|14652.8|14661|14660|14646.4|14645.4|2382
1648144500000|2022-03-24 17:55:00|14653.9|14652.9|14657|14656|14659.9|14658.9|14646.2|14645.2|2097
1648144800000|2022-03-24 18:00:00|14657.2|14656.2|14684.4|14683.4|14688.5|14687.5|14653.5|14652.5|4828
1648145100000|2022-03-24 18:05:00|14684.5|14683.5|14662.4|14661.4|14686|14685|14655.8|14654.8|4683
1648145400000|2022-03-24 18:10:00|14662.3|14661.3|14655.9|14654.9|14662.8|14661.8|14638.5|14637.5|4193
1648145700000|2022-03-24 18:15:00|14656.4|14655.4|14651.8|14650.8|14664.9|14663.9|14648.5|14647.5|2434
1648146000000|2022-03-24 18:20:00|14651.2|14650.2|14643.4|14642.4|14656|14655|14633.3|14632.3|3308
1648146300000|2022-03-24 18:25:00|14643|14642|14657.4|14656.4|14659.8|14658.8|14642.5|14641.5|2346
1648146600000|2022-03-24 18:30:00|14657.3|14656.3|14650.5|14649.5|14665.7|14664.7|14644|14643|3507
1648146900000|2022-03-24 18:35:00|14651.8|14650.8|14655.9|14654.9|14657.5|14656.5|14639.9|14638.9|2245
1648147200000|2022-03-24 18:40:00|14656|14655|14655.2|14654.2|14659.4|14658.4|14647|14646|2216
1648147500000|2022-03-24 18:45:00|14655|14654|14644.9|14643.9|14657.9|14656.9|14637.4|14636.4|3064
1648147800000|2022-03-24 18:50:00|14644.8|14643.8|14666.5|14665.5|14673.9|14672.9|14644.3|14643.3|3525
1648148100000|2022-03-24 18:55:00|14666.4|14665.4|14671.4|14670.4|14677.4|14676.4|14658.5|14657.5|3012
1648148400000|2022-03-24 19:00:00|14671.3|14670.3|14661.3|14660.3|14675.7|14674.7|14650.4|14649.4|3050
1648148700000|2022-03-24 19:05:00|14661.2|14660.2|14690.7|14689.7|14697.5|14696.5|14657.4|14656.4|4822
1648149000000|2022-03-24 19:10:00|14690.8|14689.8|14691.7|14690.7|14694.5|14693.5|14686.9|14685.9|2596
1648149300000|2022-03-24 19:15:00|14691.5|14690.5|14701.3|14700.3|14704.7|14703.7|14687.2|14686.2|3742
1648149600000|2022-03-24 19:20:00|14701|14700|14719.9|14718.9|14720.4|14719.4|14700.8|14699.8|3886
1648149900000|2022-03-24 19:25:00|14719.7|14718.7|14726.7|14725.7|14738.8|14737.8|14719.7|14718.7|5015
1648150200000|2022-03-24 19:30:00|14727.2|14726.2|14723.9|14722.9|14735.7|14734.7|14713|14712|4535
1648150500000|2022-03-24 19:35:00|14724.2|14723.2|14714.3|14713.3|14727.3|14726.3|14711.7|14710.7|3315
1648150800000|2022-03-24 19:40:00|14714.4|14713.4|14720.5|14719.5|14721.7|14720.7|14698.4|14697.4|4352
1648151100000|2022-03-24 19:45:00|14720.4|14719.4|14728|14727|14730.5|14729.5|14717.7|14716.7|2855
1648151400000|2022-03-24 19:50:00|14728.3|14727.3|14745|14744|14752.7|14751.7|14728.3|14727.3|8004
1648151700000|2022-03-24 19:55:00|14745.3|14744.3|14767.9|14766.9|14769.9|14768.9|14733.4|14732.4|11199
1648152000000|2022-03-24 20:00:00|14768.4|14766.4|14769.2|14767.2|14770.4|14768.4|14761.2|14759.2|6272
1648152300000|2022-03-24 20:05:00|14769|14767|14764|14762|14770.5|14768.5|14762.7|14760.7|1356
1648152600000|2022-03-24 20:10:00|14764.2|14762.2|14759.8|14757.8|14764.2|14762.2|14757|14755|1948
1648152900000|2022-03-24 20:15:00|14759.9|14757.9|14763.7|14761.7|14764.4|14762.4|14759.5|14757.5|410
1648153200000|2022-03-24 20:20:00|14764.1|14762.1|14771.6|14769.6|14772.3|14770.3|14764.1|14762.1|677
1648153500000|2022-03-24 20:25:00|14771.5|14769.5|14769.4|14767.4|14771.5|14769.5|14766.3|14764.3|473
1648153800000|2022-03-24 20:30:00|14769.3|14767.3|14767.6|14765.6|14770.8|14768.8|14766.4|14764.4|400
1648154100000|2022-03-24 20:35:00|14767.9|14765.9|14768.3|14766.3|14769.3|14767.3|14766.5|14764.5|246
1648154400000|2022-03-24 20:40:00|14768.5|14766.5|14767.3|14765.3|14770.3|14768.3|14766.8|14764.8|229
1648154700000|2022-03-24 20:45:00|14768|14766|14765.9|14763.9|14768.9|14766.9|14765|14763|304
1648155000000|2022-03-24 20:50:00|14766.1|14764.1|14765.9|14763.9|14766.8|14764.8|14765.4|14763.4|276
1648155300000|2022-03-24 20:55:00|14765.8|14763.8|14766.3|14761.3|14766.3|14764.3|14764.6|14761.2|345
1648155600000|2022-03-24 21:00:00|14766.2|14761.2|14768|14763|14768.3|14763.3|14765.7|14760.7|0
1648155900000|2022-03-24 21:05:00|14768.1|14763.1|14766.9|14761.9|14769.3|14764.3|14766.5|14761.5|0
1648156200000|2022-03-24 21:10:00|14767|14762|14767.3|14762.3|14768|14763|14765.5|14760.5|0
1648156500000|2022-03-24 21:15:00|14766.9|14761.9|14767|14762|14768.9|14763.9|14766.9|14761.9|0
1648156800000|2022-03-24 21:20:00|14767.1|14762.1|14766.9|14761.9|14767.2|14762.2|14766.3|14761.3|0
1648157100000|2022-03-24 21:25:00|14767.2|14762.2|14769|14764|14770.1|14765.1|14766.4|14761.4|0
1648157400000|2022-03-24 21:30:00|14768.7|14763.7|14768.7|14763.7|14769|14764|14768.3|14763.3|0
1648157700000|2022-03-24 21:35:00|14768.1|14763.1|14767.1|14762.1|14768.9|14763.9|14767.1|14762.1|0
1648158000000|2022-03-24 21:40:00|14767.3|14762.3|14765.5|14760.5|14767.3|14762.3|14765.3|14760.3|0
1648158300000|2022-03-24 21:45:00|14765.4|14760.4|14765.8|14760.8|14766.4|14761.4|14764.7|14759.7|0
1648158600000|2022-03-24 21:50:00|14766|14761|14768.8|14763.8|14768.8|14763.8|14766|14761|0
1648158900000|2022-03-24 21:55:00|14768.7|14763.7|14768.2|14763.2|14768.7|14763.7|14767|14762|0
1648159200000|2022-03-24 22:00:00|14768.4|14766.4|14775.5|14773.5|14777.1|14775.1|14762.5|14760.5|949
1648159500000|2022-03-24 22:05:00|14775.4|14773.4|14765.1|14763.1|14776|14774|14763.5|14761.5|252
1648159800000|2022-03-24 22:10:00|14765.4|14763.4|14759.1|14757.1|14766.1|14764.1|14756.8|14754.8|225
1648160100000|2022-03-24 22:15:00|14759.3|14757.3|14760.9|14758.9|14763.1|14761.1|14756.9|14754.9|253
1648160400000|2022-03-24 22:20:00|14760.8|14758.8|14761.1|14759.1|14762.5|14760.5|14759.4|14757.4|124
1648160700000|2022-03-24 22:25:00|14761|14759|14761|14759|14770|14768|14761|14759|240
1648161000000|2022-03-24 22:30:00|14761.5|14759.5|14756.1|14754.1|14762.1|14760.1|14755.9|14753.9|262
1648161300000|2022-03-24 22:35:00|14756.3|14754.3|14752|14750|14758.9|14756.9|14749.3|14747.3|247
1648161600000|2022-03-24 22:40:00|14751.9|14749.9|14751.5|14749.5|14753.9|14751.9|14750.1|14748.1|123
1648161900000|2022-03-24 22:45:00|14751.4|14749.4|14754.6|14752.6|14757|14755|14751|14749|117
1648162200000|2022-03-24 22:50:00|14754.5|14752.5|14754.1|14752.1|14757.6|14755.6|14753.5|14751.5|129
1648162500000|2022-03-24 22:55:00|14754.3|14752.3|14748.3|14746.3|14754.3|14752.3|14747.5|14745.5|204
1648162800000|2022-03-24 23:00:00|14747.8|14745.8|14747|14745|14752.4|14750.4|14746|14744|268
1648163100000|2022-03-24 23:05:00|14746.9|14744.9|14747.6|14745.6|14749.9|14747.9|14746.4|14744.4|129
1648163400000|2022-03-24 23:10:00|14747.5|14745.5|14742.5|14740.5|14747.8|14745.8|14741|14739|314
1648163700000|2022-03-24 23:15:00|14743.5|14741.5|14751.5|14749.5|14753.3|14751.3|14743|14741|641
1648164000000|2022-03-24 23:20:00|14751.8|14749.8|14757.9|14755.9|14758.5|14756.5|14749.9|14747.9|265
1648164300000|2022-03-24 23:25:00|14757.8|14755.8|14755.1|14753.1|14760.5|14758.5|14754.1|14752.1|241
1648164600000|2022-03-24 23:30:00|14755|14753|14755.6|14753.6|14757.8|14755.8|14753.1|14751.1|200
1648164900000|2022-03-24 23:35:00|14755.4|14753.4|14752.3|14750.3|14758.3|14756.3|14750.1|14748.1|179
1648165200000|2022-03-24 23:40:00|14752.4|14750.4|14753.3|14751.3|14753.8|14751.8|14749.3|14747.3|225
1648165500000|2022-03-24 23:45:00|14753.1|14751.1|14752.4|14750.4|14756|14754|14750.6|14748.6|244
1648165800000|2022-03-24 23:50:00|14752.3|14750.3|14753.5|14751.5|14756|14754|14751.9|14749.9|147
1648166100000|2022-03-24 23:55:00|14753.4|14751.4|14752.4|14750.4|14756.9|14754.9|14751.4|14749.4|155
1648166400000|2022-03-25 00:00:00|14752.8|14750.8|14745.8|14743.8|14754.1|14752.1|14741.3|14739.3|388
1648166700000|2022-03-25 00:05:00|14745.6|14743.6|14740.4|14738.4|14747.1|14745.1|14734.8|14732.8|691
1648167000000|2022-03-25 00:10:00|14740.3|14738.3|14735.5|14733.5|14742|14740|14734.3|14732.3|326
1648167300000|2022-03-25 00:15:00|14736|14734|14735.9|14733.9|14736.5|14734.5|14729.1|14727.1|322
1648167600000|2022-03-25 00:20:00|14735.6|14733.6|14725.6|14723.6|14736.6|14734.6|14724.9|14722.9|407
1648167900000|2022-03-25 00:25:00|14725.8|14723.8|14729.1|14727.1|14730.3|14728.3|14721.9|14719.9|315
1648168200000|2022-03-25 00:30:00|14729.3|14727.3|14730.3|14728.3|14734.3|14732.3|14728.9|14726.9|284
1648168500000|2022-03-25 00:35:00|14730.4|14728.4|14734.9|14732.9|14736|14734|14727.3|14725.3|244
1648168800000|2022-03-25 00:40:00|14735|14733|14738.8|14736.8|14740|14738|14734.4|14732.4|278
1648169100000|2022-03-25 00:45:00|14739|14737|14738|14736|14740.1|14738.1|14736.8|14734.8|137
1648169400000|2022-03-25 00:50:00|14738.1|14736.1|14733.8|14731.8|14738.9|14736.9|14729.6|14727.6|243
1648169700000|2022-03-25 00:55:00|14733.6|14731.6|14730.6|14728.6|14736.6|14734.6|14728.5|14726.5|183
1648170000000|2022-03-25 01:00:00|14730.5|14728.5|14734.1|14732.1|14736.3|14734.3|14725.6|14723.6|333
1648170300000|2022-03-25 01:05:00|14734.3|14732.3|14739.6|14737.6|14741.5|14739.5|14733.8|14731.8|275
1648170600000|2022-03-25 01:10:00|14738.9|14736.9|14736.9|14734.9|14740.6|14738.6|14735.3|14733.3|213
1648170900000|2022-03-25 01:15:00|14737.4|14735.4|14734.4|14732.4|14738|14736|14729.9|14727.9|355
1648171200000|2022-03-25 01:20:00|14734.5|14732.5|14728|14726|14735.1|14733.1|14724.9|14722.9|399
1648171500000|2022-03-25 01:25:00|14728.1|14726.1|14735.6|14733.6|14736.6|14734.6|14727.5|14725.5|272
1648171800000|2022-03-25 01:30:00|14735.8|14733.8|14737|14735|14737.8|14735.8|14731|14729|191
1648172100000|2022-03-25 01:35:00|14737.1|14735.1|14739.8|14737.8|14741.4|14739.4|14734.6|14732.6|288
1648172400000|2022-03-25 01:40:00|14739.6|14737.6|14744.3|14742.3|14744.3|14742.3|14738|14736|255
1648172700000|2022-03-25 01:45:00|14744.1|14742.1|14740|14738|14745.5|14743.5|14738.5|14736.5|236
1648173000000|2022-03-25 01:50:00|14739.6|14737.6|14785.6|14783.6|14786.9|14784.9|14739.6|14737.6|1617
1648173300000|2022-03-25 01:55:00|14785.8|14783.8|14774.1|14772.1|14790.6|14788.6|14770.8|14768.8|1179
1648173600000|2022-03-25 02:00:00|14774.4|14772.4|14767.4|14765.4|14774.5|14772.5|14767.1|14765.1|541
1648173900000|2022-03-25 02:05:00|14767.5|14765.5|14769.9|14767.9|14770.1|14768.1|14764.8|14762.8|502
1648174200000|2022-03-25 02:10:00|14769.8|14767.8|14761.9|14759.9|14769.8|14767.8|14760.5|14758.5|282
1648174500000|2022-03-25 02:15:00|14761.8|14759.8|14767.9|14765.9|14769.3|14767.3|14757.6|14755.6|471
1648174800000|2022-03-25 02:20:00|14767.8|14765.8|14758.6|14756.6|14767.8|14765.8|14758|14756|249
1648175100000|2022-03-25 02:25:00|14758.4|14756.4|14756.8|14754.8|14760.4|14758.4|14751.4|14749.4|363
1648175400000|2022-03-25 02:30:00|14757.3|14755.3|14755.4|14753.4|14757.5|14755.5|14750.9|14748.9|277
1648175700000|2022-03-25 02:35:00|14755.3|14753.3|14762.9|14760.9|14766.1|14764.1|14751.6|14749.6|303
1648176000000|2022-03-25 02:40:00|14763|14761|14760.5|14758.5|14765.3|14763.3|14758.4|14756.4|189
1648176300000|2022-03-25 02:45:00|14760.6|14758.6|14761.9|14759.9|14763.1|14761.1|14758.6|14756.6|160
1648176600000|2022-03-25 02:50:00|14761.8|14759.8|14766|14764|14768.1|14766.1|14758.8|14756.8|303
1648176900000|2022-03-25 02:55:00|14766.1|14764.1|14769.9|14767.9|14772.3|14770.3|14764.3|14762.3|303
1648177200000|2022-03-25 03:00:00|14770.1|14768.1|14768.8|14766.8|14772.4|14770.4|14764.5|14762.5|241
1648177500000|2022-03-25 03:05:00|14768.6|14766.6|14764.9|14762.9|14772.4|14770.4|14764.6|14762.6|218
1648177800000|2022-03-25 03:10:00|14764.5|14762.5|14759.9|14757.9|14764.6|14762.6|14757|14755|295
1648178100000|2022-03-25 03:15:00|14760|14758|14753.1|14751.1|14760.1|14758.1|14752.9|14750.9|237
1648178400000|2022-03-25 03:20:00|14753|14751|14752.1|14750.1|14753.6|14751.6|14747.5|14745.5|353
1648178700000|2022-03-25 03:25:00|14751.8|14749.8|14752.9|14750.9|14757.1|14755.1|14750.4|14748.4|381
1648179000000|2022-03-25 03:30:00|14753.4|14751.4|14757.1|14755.1|14759.9|14757.9|14752.8|14750.8|177
1648179300000|2022-03-25 03:35:00|14757|14755|14753.1|14751.1|14758.4|14756.4|14752.3|14750.3|144
1648179600000|2022-03-25 03:40:00|14753.3|14751.3|14749.4|14747.4|14754.3|14752.3|14746.6|14744.6|276
1648179900000|2022-03-25 03:45:00|14749|14747|14749.1|14747.1|14751.4|14749.4|14746.5|14744.5|245
1648180200000|2022-03-25 03:50:00|14749|14747|14749.3|14747.3|14752.6|14750.6|14746.6|14744.6|261
1648180500000|2022-03-25 03:55:00|14749.1|14747.1|14752.4|14750.4|14754|14752|14747.8|14745.8|173
1648180800000|2022-03-25 04:00:00|14752.3|14750.3|14756.4|14754.4|14756.6|14754.6|14750.9|14748.9|253
1648181100000|2022-03-25 04:05:00|14756.3|14754.3|14757.6|14755.6|14758.4|14756.4|14754.3|14752.3|158
1648181400000|2022-03-25 04:10:00|14757.8|14755.8|14762.6|14760.6|14767.4|14765.4|14757.3|14755.3|413
1648181700000|2022-03-25 04:15:00|14762.5|14760.5|14763.9|14761.9|14765|14763|14759.8|14757.8|169
1648182000000|2022-03-25 04:20:00|14764.4|14762.4|14762|14760|14766.4|14764.4|14760.6|14758.6|138
1648182300000|2022-03-25 04:25:00|14761.9|14759.9|14766.1|14764.1|14766.9|14764.9|14761.9|14759.9|181
1648182600000|2022-03-25 04:30:00|14765.5|14763.5|14763.3|14761.3|14768.3|14766.3|14763|14761|192
1648182900000|2022-03-25 04:35:00|14763.1|14761.1|14761.3|14759.3|14766.3|14764.3|14760.8|14758.8|204
1648183200000|2022-03-25 04:40:00|14761.1|14759.1|14765.8|14763.8|14768.5|14766.5|14760.8|14758.8|187
1648183500000|2022-03-25 04:45:00|14765.6|14763.6|14771.8|14769.8|14775.4|14773.4|14763.8|14761.8|329
1648183800000|2022-03-25 04:50:00|14771.9|14769.9|14776.4|14774.4|14778.4|14776.4|14770.9|14768.9|389
1648184100000|2022-03-25 04:55:00|14776.5|14774.5|14805.6|14803.6|14816.5|14814.5|14775.4|14773.4|2153
1648184400000|2022-03-25 05:00:00|14805.8|14803.8|14799.5|14797.5|14805.8|14803.8|14794|14792|685
1648184700000|2022-03-25 05:05:00|14799.6|14797.6|14791|14789|14800|14798|14790.8|14788.8|440
1648185000000|2022-03-25 05:10:00|14790.6|14788.6|14797.3|14795.3|14797.9|14795.9|14790.5|14788.5|331
1648185300000|2022-03-25 05:15:00|14797.4|14795.4|14790.8|14788.8|14797.5|14795.5|14789.3|14787.3|364
1648185600000|2022-03-25 05:20:00|14790.9|14788.9|14795.3|14793.3|14799.3|14797.3|14790|14788|313
1648185900000|2022-03-25 05:25:00|14795.1|14793.1|14788.8|14786.8|14802.1|14800.1|14788|14786|389
1648186200000|2022-03-25 05:30:00|14788.6|14786.6|14781.9|14779.9|14788.8|14786.8|14779.1|14777.1|439
1648186500000|2022-03-25 05:35:00|14782|14780|14784.3|14782.3|14784.6|14782.6|14778|14776|178
1648186800000|2022-03-25 05:40:00|14785.5|14783.5|14774.4|14772.4|14785.5|14783.5|14772|14770|410
1648187100000|2022-03-25 05:45:00|14774.5|14772.5|14781.8|14779.8|14784.6|14782.6|14773.4|14771.4|245
1648187400000|2022-03-25 05:50:00|14781.6|14779.6|14780.8|14778.8|14784.5|14782.5|14777.5|14775.5|206
1648187700000|2022-03-25 05:55:00|14780.6|14778.6|14781.9|14779.9|14785.9|14783.9|14776.6|14774.6|283
1648188000000|2022-03-25 06:00:00|14782|14780|14782.9|14780.9|14787|14785|14780.3|14778.3|235
1648188300000|2022-03-25 06:05:00|14782.8|14780.8|14780.6|14778.6|14785.9|14783.9|14779.9|14777.9|81
1648188600000|2022-03-25 06:10:00|14781|14779|14787.9|14785.9|14790.4|14788.4|14781|14779|169
1648188900000|2022-03-25 06:15:00|14788|14786|14791.6|14789.6|14792.8|14790.8|14787.6|14785.6|193
1648189200000|2022-03-25 06:20:00|14791.5|14789.5|14795.9|14793.9|14797.1|14795.1|14790.4|14788.4|196
1648189500000|2022-03-25 06:25:00|14795.8|14793.8|14789.9|14787.9|14796.3|14794.3|14788.3|14786.3|180
1648189800000|2022-03-25 06:30:00|14790.4|14788.4|14790.5|14788.5|14795|14793|14789.9|14787.9|161
1648190100000|2022-03-25 06:35:00|14790.6|14788.6|14786.9|14784.9|14792.4|14790.4|14784.3|14782.3|257
1648190400000|2022-03-25 06:40:00|14787.6|14785.6|14782.5|14780.5|14789.9|14787.9|14779.4|14777.4|159
1648190700000|2022-03-25 06:45:00|14782.4|14780.4|14779.9|14777.9|14782.8|14780.8|14778.4|14776.4|185
1648191000000|2022-03-25 06:50:00|14780|14778|14786.1|14784.1|14786.5|14784.5|14778.1|14776.1|138
1648191300000|2022-03-25 06:55:00|14786|14784|14796.3|14794.3|14796.5|14794.5|14784.8|14782.8|241
1648191600000|2022-03-25 07:00:00|14796.4|14794.4|14789.4|14787.4|14796.4|14794.4|14782.1|14780.1|342
1648191900000|2022-03-25 07:05:00|14789.3|14787.3|14777.8|14775.8|14789.4|14787.4|14776.3|14774.3|291
1648192200000|2022-03-25 07:10:00|14777.6|14775.6|14787|14785|14787.1|14785.1|14776.1|14774.1|175
1648192500000|2022-03-25 07:15:00|14786.9|14784.9|14775.6|14773.6|14788.8|14786.8|14772.4|14770.4|230
1648192800000|2022-03-25 07:20:00|14775.8|14773.8|14773.1|14771.1|14777.9|14775.9|14763.6|14761.6|479
1648193100000|2022-03-25 07:25:00|14773.3|14771.3|14769.1|14767.1|14774.9|14772.9|14766.9|14764.9|212
1648193400000|2022-03-25 07:30:00|14769|14767|14771.5|14769.5|14775.5|14773.5|14768.5|14766.5|321
1648193700000|2022-03-25 07:35:00|14771.4|14769.4|14772.3|14770.3|14773.6|14771.6|14764.1|14762.1|257
1648194000000|2022-03-25 07:40:00|14772.4|14770.4|14769.6|14767.6|14776.8|14774.8|14767.3|14765.3|296
1648194300000|2022-03-25 07:45:00|14769.8|14767.8|14772.3|14770.3|14775.5|14773.5|14768.4|14766.4|155
1648194600000|2022-03-25 07:50:00|14772.1|14770.1|14780.3|14778.3|14781.8|14779.8|14772.1|14770.1|347
1648194900000|2022-03-25 07:55:00|14780.4|14778.4|14788.5|14786.5|14791.8|14789.8|14778.8|14776.8|403
1648195200000|2022-03-25 08:00:00|14788.3|14786.3|14769.6|14767.6|14789.3|14787.3|14768.9|14766.9|1321
1648195500000|2022-03-25 08:05:00|14769.4|14767.4|14735|14733|14769.4|14767.4|14730.4|14728.4|1933
1648195800000|2022-03-25 08:10:00|14735.3|14733.3|14710.1|14708.1|14735.6|14733.6|14709.1|14707.1|1854
1648196100000|2022-03-25 08:15:00|14710.3|14708.3|14700.6|14698.6|14712.4|14710.4|14697.1|14695.1|1559
1648196400000|2022-03-25 08:20:00|14700.5|14698.5|14710.8|14708.8|14714.3|14712.3|14698.5|14696.5|956
1648196700000|2022-03-25 08:25:00|14710.6|14708.6|14715.6|14713.6|14718.4|14716.4|14709.5|14707.5|541
1648197000000|2022-03-25 08:30:00|14715.8|14713.8|14720.3|14718.3|14723.3|14721.3|14709.5|14707.5|732
1648197300000|2022-03-25 08:35:00|14720.1|14718.1|14721.6|14719.6|14724.3|14722.3|14719.4|14717.4|353
1648197600000|2022-03-25 08:40:00|14721.5|14719.5|14730.5|14728.5|14732|14730|14718.9|14716.9|495
1648197900000|2022-03-25 08:45:00|14730.6|14728.6|14725.3|14723.3|14731.8|14729.8|14724.3|14722.3|512
1648198200000|2022-03-25 08:50:00|14725.1|14723.1|14732|14730|14733.5|14731.5|14725.1|14723.1|398
1648198500000|2022-03-25 08:55:00|14732.1|14730.1|14733.1|14731.1|14738|14736|14729.1|14727.1|524
1648198800000|2022-03-25 09:00:00|14733|14731|14725|14723|14755.1|14753.1|14710.3|14708.3|1776
1648199100000|2022-03-25 09:05:00|14724.9|14722.9|14719.5|14717.5|14728.8|14726.8|14717.6|14715.6|678
1648199400000|2022-03-25 09:10:00|14719.4|14717.4|14728.1|14726.1|14729|14727|14717.5|14715.5|454
1648199700000|2022-03-25 09:15:00|14728|14726|14735.6|14733.6|14736.1|14734.1|14727.6|14725.6|515
1648200000000|2022-03-25 09:20:00|14735.5|14733.5|14743.3|14741.3|14744.3|14742.3|14732.8|14730.8|711
1648200300000|2022-03-25 09:25:00|14743|14741|14741.3|14739.3|14744.1|14742.1|14735.8|14733.8|456
1648200600000|2022-03-25 09:30:00|14741.5|14739.5|14738.4|14736.4|14749|14747|14736.9|14734.9|674
1648200900000|2022-03-25 09:35:00|14738.5|14736.5|14750.1|14748.1|14751.9|14749.9|14736|14734|508
1648201200000|2022-03-25 09:40:00|14750.3|14748.3|14755.1|14753.1|14755.9|14753.9|14748.8|14746.8|326
1648201500000|2022-03-25 09:45:00|14755|14753|14759.4|14757.4|14765.8|14763.8|14753.9|14751.9|878
1648201800000|2022-03-25 09:50:00|14759.3|14757.3|14766.5|14764.5|14769|14767|14756.9|14754.9|766
1648202100000|2022-03-25 09:55:00|14766.6|14764.6|14765|14763|14766.8|14764.8|14760.4|14758.4|480
1648202400000|2022-03-25 10:00:00|14764.9|14762.9|14761.4|14759.4|14773.6|14771.6|14760.5|14758.5|757
1648202700000|2022-03-25 10:05:00|14761.3|14759.3|14764.3|14762.3|14768.1|14766.1|14759.1|14757.1|994
1648203000000|2022-03-25 10:10:00|14764.1|14762.1|14762.8|14760.8|14769.3|14767.3|14761.4|14759.4|475
1648203300000|2022-03-25 10:15:00|14762.9|14760.9|14766.6|14764.6|14768.5|14766.5|14762.6|14760.6|270
1648203600000|2022-03-25 10:20:00|14766.8|14764.8|14766.8|14764.8|14777.1|14775.1|14763.4|14761.4|536
1648203900000|2022-03-25 10:25:00|14766.6|14764.6|14777.9|14775.9|14779.9|14777.9|14766.6|14764.6|496
1648204200000|2022-03-25 10:30:00|14778|14776|14773.4|14771.4|14783.8|14781.8|14773.3|14771.3|548
1648204500000|2022-03-25 10:35:00|14773.8|14771.8|14769.8|14767.8|14775.3|14773.3|14769|14767|296
1648204800000|2022-03-25 10:40:00|14769.6|14767.6|14777|14775|14778|14776|14768.6|14766.6|312
1648205100000|2022-03-25 10:45:00|14776.9|14774.9|14775.4|14773.4|14780|14778|14771.8|14769.8|348
1648205400000|2022-03-25 10:50:00|14775.3|14773.3|14783.9|14781.9|14784.1|14782.1|14774.9|14772.9|389
1648205700000|2022-03-25 10:55:00|14784|14782|14796.4|14794.4|14800.8|14798.8|14782.3|14780.3|1105
1648206000000|2022-03-25 11:00:00|14796.9|14794.9|14793.9|14791.9|14798|14796|14792.4|14790.4|426
1648206300000|2022-03-25 11:05:00|14793.8|14791.8|14794|14792|14794.4|14792.4|14788.5|14786.5|332
1648206600000|2022-03-25 11:10:00|14794.1|14792.1|14785.9|14783.9|14804.8|14802.8|14785.3|14783.3|749
1648206900000|2022-03-25 11:15:00|14785.8|14783.8|14792|14790|14796.6|14794.6|14780.5|14778.5|725
1648207200000|2022-03-25 11:20:00|14791.9|14789.9|14809.6|14807.6|14813.6|14811.6|14790.5|14788.5|848
1648207500000|2022-03-25 11:25:00|14809.5|14807.5|14833.8|14831.8|14842.6|14840.6|14806.3|14804.3|2439
1648207800000|2022-03-25 11:30:00|14834.1|14832.1|14835.9|14833.9|14837.6|14835.6|14829.1|14827.1|1177
1648208100000|2022-03-25 11:35:00|14836|14834|14823.3|14821.3|14836.6|14834.6|14823.1|14821.1|843
1648208400000|2022-03-25 11:40:00|14823.1|14821.1|14828.9|14826.9|14828.9|14826.9|14822.6|14820.6|684
1648208700000|2022-03-25 11:45:00|14828.8|14826.8|14828.9|14826.9|14834|14832|14827.5|14825.5|574
1648209000000|2022-03-25 11:50:00|14829|14827|14836.5|14834.5|14838.4|14836.4|14828.4|14826.4|622
1648209300000|2022-03-25 11:55:00|14836.4|14834.4|14829.8|14827.8|14842.3|14840.3|14824.9|14822.9|1184
1648209600000|2022-03-25 12:00:00|14830|14828|14823.1|14821.1|14831|14829|14823|14821|649
1648209900000|2022-03-25 12:05:00|14823|14821|14825.4|14823.4|14831.4|14829.4|14823|14821|743
1648210200000|2022-03-25 12:10:00|14825.3|14823.3|14831.5|14829.5|14832.6|14830.6|14821.4|14819.4|851
1648210500000|2022-03-25 12:15:00|14831.6|14829.6|14834.6|14832.6|14834.9|14832.9|14826.8|14824.8|771
1648210800000|2022-03-25 12:20:00|14834.8|14832.8|14834.9|14832.9|14838.3|14836.3|14830.4|14828.4|703
1648211100000|2022-03-25 12:25:00|14835|14833|14830.3|14828.3|14835.4|14833.4|14829.1|14827.1|547
1648211400000|2022-03-25 12:30:00|14830.4|14828.4|14816.8|14814.8|14831|14829|14812.9|14810.9|1565
1648211700000|2022-03-25 12:35:00|14816.9|14814.9|14806.4|14804.4|14817.1|14815.1|14806.1|14804.1|906
1648212000000|2022-03-25 12:40:00|14806.5|14804.5|14817.9|14815.9|14819.4|14817.4|14803.1|14801.1|1352
1648212300000|2022-03-25 12:45:00|14818.1|14816.1|14820.9|14818.9|14821.5|14819.5|14814.3|14812.3|518
1648212600000|2022-03-25 12:50:00|14821|14819|14817.5|14815.5|14821.1|14819.1|14814|14812|445
1648212900000|2022-03-25 12:55:00|14817.9|14815.9|14816.4|14814.4|14821.4|14819.4|14813.5|14811.5|607
1648213200000|2022-03-25 13:00:00|14816.1|14814.1|14803.8|14801.8|14816.4|14814.4|14803.6|14801.6|1004
1648213500000|2022-03-25 13:05:00|14804|14802|14800.1|14798.1|14809.3|14807.3|14797.1|14795.1|1365
1648213800000|2022-03-25 13:10:00|14800|14798|14791.4|14789.4|14801.5|14799.5|14788.5|14786.5|1668
1648214100000|2022-03-25 13:15:00|14792.1|14790.1|14785.6|14783.6|14796.5|14794.5|14783|14781|1355
1648214400000|2022-03-25 13:20:00|14786.3|14784.3|14777|14775|14788.6|14786.6|14776.8|14774.8|1807
1648214700000|2022-03-25 13:25:00|14776.9|14774.9|14765.1|14763.1|14779.5|14777.5|14762.5|14760.5|4009
1648215000000|2022-03-25 13:30:00|14764.6|14763.6|14745.9|14744.9|14790.4|14789.4|14745.5|14744.5|15196
1648215300000|2022-03-25 13:35:00|14745.8|14744.8|14723.3|14722.3|14760.5|14759.5|14721.3|14720.3|12348
1648215600000|2022-03-25 13:40:00|14723.1|14722.1|14745|14744|14754.1|14753.1|14716.3|14715.3|8670
1648215900000|2022-03-25 13:45:00|14744.4|14743.4|14762.9|14761.9|14779.8|14778.8|14730.6|14729.6|9783
1648216200000|2022-03-25 13:50:00|14762.8|14761.8|14765.9|14764.9|14777.1|14776.1|14745|14744|7860
1648216500000|2022-03-25 13:55:00|14765.5|14764.5|14723.6|14722.6|14769.5|14768.5|14711|14710|8433
1648216800000|2022-03-25 14:00:00|14722.8|14721.8|14714.8|14713.8|14734.1|14733.1|14696.8|14695.8|8974
1648217100000|2022-03-25 14:05:00|14715.4|14714.4|14738.4|14737.4|14743.9|14742.9|14705.6|14704.6|7245
1648217400000|2022-03-25 14:10:00|14738.1|14737.1|14715.8|14714.8|14751.8|14750.8|14715.6|14714.6|6764
1648217700000|2022-03-25 14:15:00|14716.4|14715.4|14725.3|14724.3|14731.6|14730.6|14697.8|14696.8|7160
1648218000000|2022-03-25 14:20:00|14724.9|14723.9|14769.4|14768.4|14777.9|14776.9|14723.3|14722.3|8491
1648218300000|2022-03-25 14:25:00|14769.5|14768.5|14746.1|14745.1|14772.6|14771.6|14742.5|14741.5|5488
1648218600000|2022-03-25 14:30:00|14745.9|14744.9|14774.5|14773.5|14776|14775|14745.4|14744.4|4788
1648218900000|2022-03-25 14:35:00|14774.6|14773.6|14779.9|14778.9|14797.1|14796.1|14774.5|14773.5|6578
1648219200000|2022-03-25 14:40:00|14779.1|14778.1|14794.9|14793.9|14806.9|14805.9|14771.1|14770.1|6395
1648219500000|2022-03-25 14:45:00|14794.6|14793.6|14787.4|14786.4|14809.5|14808.5|14781.3|14780.3|5666
1648219800000|2022-03-25 14:50:00|14787.5|14786.5|14748.9|14747.9|14794|14793|14742.8|14741.8|6831
1648220100000|2022-03-25 14:55:00|14749.1|14748.1|14749|14748|14756.5|14755.5|14729.5|14728.5|6915
1648220400000|2022-03-25 15:00:00|14749.1|14748.1|14719.5|14718.5|14759.5|14758.5|14703.9|14702.9|8359
1648220700000|2022-03-25 15:05:00|14720.3|14719.3|14659.8|14658.8|14725.5|14724.5|14659.6|14658.6|9197
1648221000000|2022-03-25 15:10:00|14661.8|14660.8|14643.5|14642.5|14663.9|14662.9|14637.4|14636.4|9178
1648221300000|2022-03-25 15:15:00|14644.3|14643.3|14641.4|14640.4|14663|14662|14635.9|14634.9|7867
1648221600000|2022-03-25 15:20:00|14642.9|14641.9|14608.8|14607.8|14643.1|14642.1|14608.6|14607.6|7698
1648221900000|2022-03-25 15:25:00|14608.6|14607.6|14602.4|14601.4|14623.5|14622.5|14576.9|14575.9|10176
1648222200000|2022-03-25 15:30:00|14601.9|14600.9|14605.6|14604.6|14615.1|14614.1|14589.6|14588.6|7103
1648222500000|2022-03-25 15:35:00|14606|14605|14604.5|14603.5|14620.8|14619.8|14596.9|14595.9|5556
1648222800000|2022-03-25 15:40:00|14604.6|14603.6|14640.9|14639.9|14641.1|14640.1|14600.1|14599.1|6407
1648223100000|2022-03-25 15:45:00|14641|14640|14613.5|14612.5|14641.6|14640.6|14609.9|14608.9|5286
1648223400000|2022-03-25 15:50:00|14613.8|14612.8|14613.3|14612.3|14633.6|14632.6|14609.3|14608.3|4655
1648223700000|2022-03-25 15:55:00|14613|14612|14608.4|14607.4|14616.4|14615.4|14587.1|14586.1|5234
1648224000000|2022-03-25 16:00:00|14608.6|14607.6|14600.3|14599.3|14615.6|14614.6|14587.8|14586.8|4038
1648224300000|2022-03-25 16:05:00|14600.4|14599.4|14632.5|14631.5|14637.6|14636.6|14600.1|14599.1|5208
1648224600000|2022-03-25 16:10:00|14632.3|14631.3|14656.1|14655.1|14658.1|14657.1|14628.8|14627.8|5435
1648224900000|2022-03-25 16:15:00|14657.4|14656.4|14663.1|14662.1|14665.6|14664.6|14635.9|14634.9|4498
1648225200000|2022-03-25 16:20:00|14662.8|14661.8|14647.5|14646.5|14663.9|14662.9|14639.8|14638.8|4102
1648225500000|2022-03-25 16:25:00|14647.6|14646.6|14658.3|14657.3|14663.3|14662.3|14629.3|14628.3|4873
1648225800000|2022-03-25 16:30:00|14657.4|14656.4|14653.6|14652.6|14658.8|14657.8|14635.8|14634.8|3466
1648226100000|2022-03-25 16:35:00|14653.9|14652.9|14622.5|14621.5|14654.1|14653.1|14616.3|14615.3|4275
1648226400000|2022-03-25 16:40:00|14623|14622|14632.9|14631.9|14637.5|14636.5|14617.5|14616.5|3329
1648226700000|2022-03-25 16:45:00|14633.4|14632.4|14652|14651|14662.3|14661.3|14630.9|14629.9|4627
1648227000000|2022-03-25 16:50:00|14652.1|14651.1|14635.3|14634.3|14671.8|14670.8|14629.5|14628.5|5707
1648227300000|2022-03-25 16:55:00|14635.1|14634.1|14648.6|14647.6|14654.9|14653.9|14621|14620|4219
1648227600000|2022-03-25 17:00:00|14648.8|14647.8|14654.3|14653.3|14658.3|14657.3|14630|14629|3523
1648227900000|2022-03-25 17:05:00|14654.4|14653.4|14648.3|14647.3|14659.6|14658.6|14639.8|14638.8|3152
1648228200000|2022-03-25 17:10:00|14648.4|14647.4|14639.3|14638.3|14649.8|14648.8|14625.1|14624.1|3969
1648228500000|2022-03-25 17:15:00|14639.6|14638.6|14688.3|14687.3|14692.6|14691.6|14639.6|14638.6|5637
1648228800000|2022-03-25 17:20:00|14688|14687|14654.8|14653.8|14693.9|14692.9|14653.9|14652.9|6022
1648229100000|2022-03-25 17:25:00|14655|14654|14656.6|14655.6|14661.9|14660.9|14647.9|14646.9|3382
1648229400000|2022-03-25 17:30:00|14657.3|14656.3|14674|14673|14674.8|14673.8|14654.4|14653.4|3309
1648229700000|2022-03-25 17:35:00|14673.8|14672.8|14674.6|14673.6|14680|14679|14663.6|14662.6|2789
1648230000000|2022-03-25 17:40:00|14673.1|14672.1|14677.9|14676.9|14680.5|14679.5|14656.1|14655.1|2322
1648230300000|2022-03-25 17:45:00|14677.7|14676.7|14685.4|14684.4|14685.6|14684.6|14664.5|14663.5|2885
1648230600000|2022-03-25 17:50:00|14685.5|14684.5|14693.7|14692.7|14697.9|14696.9|14683.9|14682.9|3939
1648230900000|2022-03-25 17:55:00|14693.6|14692.6|14718.1|14717.1|14719.7|14718.7|14691.6|14690.6|4881
1648231200000|2022-03-25 18:00:00|14718.2|14717.2|14726.5|14725.5|14738|14737|14706.1|14705.1|6063
1648231500000|2022-03-25 18:05:00|14726.4|14725.4|14731.4|14730.4|14741|14740|14724.4|14723.4|4263
1648231800000|2022-03-25 18:10:00|14731.5|14730.5|14725.4|14724.4|14736.5|14735.5|14716.9|14715.9|2942
1648232100000|2022-03-25 18:15:00|14725.9|14724.9|14709.6|14708.6|14732.5|14731.5|14709.1|14708.1|3019
1648232400000|2022-03-25 18:20:00|14709.9|14708.9|14720.5|14719.5|14726|14725|14709.9|14708.9|2570
1648232700000|2022-03-25 18:25:00|14720.4|14719.4|14728.6|14727.6|14738.1|14737.1|14712.4|14711.4|3146
1648233000000|2022-03-25 18:30:00|14728.1|14727.1|14732.7|14731.7|14748.4|14747.4|14727.5|14726.5|4464
1648233300000|2022-03-25 18:35:00|14732.6|14731.6|14733.9|14732.9|14742.1|14741.1|14724.6|14723.6|2682
1648233600000|2022-03-25 18:40:00|14733.1|14732.1|14734.6|14733.6|14736.6|14735.6|14718.4|14717.4|2592
1648233900000|2022-03-25 18:45:00|14734.9|14733.9|14730.1|14729.1|14742.1|14741.1|14723.9|14722.9|2677
1648234200000|2022-03-25 18:50:00|14730|14729|14745.9|14744.9|14748.2|14747.2|14728.6|14727.6|2675
1648234500000|2022-03-25 18:55:00|14745.6|14744.6|14741.5|14740.5|14751.2|14750.2|14733.9|14732.9|3116
1648234800000|2022-03-25 19:00:00|14741.4|14740.4|14709.4|14708.4|14747.4|14746.4|14696.5|14695.5|5691
1648235100000|2022-03-25 19:05:00|14709.5|14708.5|14694.4|14693.4|14714.7|14713.7|14684|14683|4887
1648235400000|2022-03-25 19:10:00|14694.1|14693.1|14714.1|14713.1|14717|14716|14692.1|14691.1|3846
1648235700000|2022-03-25 19:15:00|14714|14713|14688|14687|14718.4|14717.4|14684.4|14683.4|3506
1648236000000|2022-03-25 19:20:00|14688.1|14687.1|14669.1|14668.1|14689.6|14688.6|14654.6|14653.6|4813
1648236300000|2022-03-25 19:25:00|14669.4|14668.4|14648.5|14647.5|14675.7|14674.7|14645.4|14644.4|5490
1648236600000|2022-03-25 19:30:00|14648.4|14647.4|14648|14647|14657.9|14656.9|14629.5|14628.5|4784
1648236900000|2022-03-25 19:35:00|14648.4|14647.4|14651.9|14650.9|14667.2|14666.2|14640.7|14639.7|5306
1648237200000|2022-03-25 19:40:00|14652|14651|14675.9|14674.9|14688.6|14687.6|14652|14651|5517
1648237500000|2022-03-25 19:45:00|14676|14675|14713.2|14712.2|14714|14713|14676|14675|5332
1648237800000|2022-03-25 19:50:00|14713.4|14712.4|14734|14733|14736.1|14735.1|14707.9|14706.9|7865
1648238100000|2022-03-25 19:55:00|14734.1|14733.1|14757.9|14756.9|14761.7|14760.7|14728.1|14727.1|11017
1648238400000|2022-03-25 20:00:00|14758.4|14756.4|14757.9|14755.9|14760.7|14758.7|14746.5|14744.5|7428
1648238700000|2022-03-25 20:05:00|14757.6|14755.6|14752.1|14750.1|14759.9|14757.9|14750.6|14748.6|1800
1648239000000|2022-03-25 20:10:00|14752.9|14750.9|14751.5|14749.5|14753.7|14751.7|14749.7|14747.7|1393
1648239300000|2022-03-25 20:15:00|14751.6|14749.6|14754.4|14752.4|14755.6|14753.6|14751.5|14749.5|215
1648239600000|2022-03-25 20:20:00|14753.2|14751.2|14751.3|14749.3|14753.8|14751.8|14750.3|14748.3|380
1648239900000|2022-03-25 20:25:00|14751.5|14749.5|14751.5|14749.5|14752.8|14750.8|14750.2|14748.2|229
1648240200000|2022-03-25 20:30:00|14751.7|14749.7|14751|14749|14752.9|14750.9|14749.8|14747.8|322
1648240500000|2022-03-25 20:35:00|14751.2|14749.2|14752.3|14750.3|14752.3|14750.3|14750.3|14748.3|372
1648240800000|2022-03-25 20:40:00|14752.2|14750.2|14755.9|14753.9|14757|14755|14751.8|14749.8|420
1648241100000|2022-03-25 20:45:00|14755.8|14753.8|14752.3|14750.3|14757|14755|14751.7|14749.7|292
1648241400000|2022-03-25 20:50:00|14752.2|14750.2|14752|14750|14753.9|14751.9|14751.4|14749.4|187
1648241700000|2022-03-25 20:55:00|14751.9|14749.9|14753.3|14748.3|14753.4|14751.3|14750.5|14748.3|154
1648418400000|2022-03-27 22:00:00|14738.4|14736.4|14773|14771|14778.7|14776.7|14732.2|14730.2|2094
1648418700000|2022-03-27 22:05:00|14772.9|14770.9|14769.9|14767.9|14773.7|14771.7|14763.4|14761.4|331
1648419000000|2022-03-27 22:10:00|14770|14768|14766.4|14764.4|14771.4|14769.4|14761.4|14759.4|333
1648419300000|2022-03-27 22:15:00|14767|14765|14764.2|14762.2|14770|14768|14760.7|14758.7|286
1648419600000|2022-03-27 22:20:00|14764|14762|14755.7|14753.7|14765|14763|14754.7|14752.7|308
1648419900000|2022-03-27 22:25:00|14755.5|14753.5|14755|14753|14758.2|14756.2|14751.7|14749.7|237
1648420200000|2022-03-27 22:30:00|14754.9|14752.9|14749|14747|14758.2|14756.2|14748|14746|374
1648420500000|2022-03-27 22:35:00|14749.2|14747.2|14748.8|14746.8|14753|14751|14748.7|14746.7|112
1648420800000|2022-03-27 22:40:00|14749|14747|14747.2|14745.2|14750.5|14748.5|14742.5|14740.5|281
1648421100000|2022-03-27 22:45:00|14747.3|14745.3|14745.8|14743.8|14748.2|14746.2|14739|14737|313
1648421400000|2022-03-27 22:50:00|14745.9|14743.9|14737.9|14735.9|14745.9|14743.9|14731.7|14729.7|429
1648421700000|2022-03-27 22:55:00|14738.3|14736.3|14735|14733|14738.8|14736.8|14734.3|14732.3|205
1648422000000|2022-03-27 23:00:00|14735.2|14733.2|14737.5|14735.5|14739.3|14737.3|14731.9|14729.9|283
1648422300000|2022-03-27 23:05:00|14737.7|14735.7|14736.5|14734.5|14742.2|14740.2|14733.9|14731.9|208
1648422600000|2022-03-27 23:10:00|14736.4|14734.4|14733.7|14731.7|14736.5|14734.5|14727.5|14725.5|278
1648422900000|2022-03-27 23:15:00|14733.8|14731.8|14740.4|14738.4|14747.5|14745.5|14733.2|14731.2|396
1648423200000|2022-03-27 23:20:00|14740.3|14738.3|14741.7|14739.7|14745.2|14743.2|14739.8|14737.8|121
1648423500000|2022-03-27 23:25:00|14741.8|14739.8|14741.2|14739.2|14742|14740|14736.8|14734.8|126
1648423800000|2022-03-27 23:30:00|14741|14739|14737.5|14735.5|14744.8|14742.8|14733.4|14731.4|296
1648424100000|2022-03-27 23:35:00|14737.4|14735.4|14734.9|14732.9|14739.7|14737.7|14732.8|14730.8|152
1648424400000|2022-03-27 23:40:00|14734.8|14732.8|14735.4|14733.4|14739.3|14737.3|14730.7|14728.7|221
1648424700000|2022-03-27 23:45:00|14734.2|14732.2|14734.2|14732.2|14736.3|14734.3|14731.4|14729.4|119
1648425000000|2022-03-27 23:50:00|14733.7|14731.7|14735.7|14733.7|14736.4|14734.4|14732.8|14730.8|79
1648425300000|2022-03-27 23:55:00|14735.5|14733.5|14723|14721|14735.7|14733.7|14722.9|14720.9|403
1648425600000|2022-03-28 00:00:00|14722.9|14720.9|14709.9|14707.9|14723.4|14721.4|14707.3|14705.3|793
1648425900000|2022-03-28 00:05:00|14709.8|14707.8|14714.7|14712.7|14716.4|14714.4|14708.9|14706.9|368
1648426200000|2022-03-28 00:10:00|14714.5|14712.5|14715.2|14713.2|14716|14714|14711.8|14709.8|277
1648426500000|2022-03-28 00:15:00|14715.3|14713.3|14720.4|14718.4|14720.4|14718.4|14712|14710|289
1648426800000|2022-03-28 00:20:00|14720.3|14718.3|14718.5|14716.5|14721.7|14719.7|14717.9|14715.9|176
1648427100000|2022-03-28 00:25:00|14718.9|14716.9|14725.3|14723.3|14725.8|14723.8|14718.5|14716.5|273
1648427400000|2022-03-28 00:30:00|14725.4|14723.4|14722.7|14720.7|14726|14724|14718.9|14716.9|189
1648427700000|2022-03-28 00:35:00|14722.5|14720.5|14722.2|14720.2|14725.4|14723.4|14721.3|14719.3|139
1648428000000|2022-03-28 00:40:00|14722|14720|14728.5|14726.5|14729.8|14727.8|14719.7|14717.7|308
1648428300000|2022-03-28 00:45:00|14728.7|14726.7|14717.4|14715.4|14729|14727|14712.7|14710.7|461
1648428600000|2022-03-28 00:50:00|14717.5|14715.5|14714|14712|14718.9|14716.9|14712.4|14710.4|292
1648428900000|2022-03-28 00:55:00|14713.9|14711.9|14713|14711|14714.4|14712.4|14710.2|14708.2|185
1648429200000|2022-03-28 01:00:00|14712.9|14710.9|14708.7|14706.7|14714.4|14712.4|14699|14697|721
1648429500000|2022-03-28 01:05:00|14708.8|14706.8|14709.2|14707.2|14712.7|14710.7|14706.3|14704.3|330
1648429800000|2022-03-28 01:10:00|14709|14707|14707.4|14705.4|14715.4|14713.4|14703.8|14701.8|481
1648430100000|2022-03-28 01:15:00|14706.9|14704.9|14694.9|14692.9|14708.2|14706.2|14693.5|14691.5|562
1648430400000|2022-03-28 01:20:00|14695|14693|14697.5|14695.5|14697.8|14695.8|14693.3|14691.3|308
1648430700000|2022-03-28 01:25:00|14697.7|14695.7|14696.9|14694.9|14699.7|14697.7|14694.5|14692.5|323
1648431000000|2022-03-28 01:30:00|14696.8|14694.8|14694.5|14692.5|14696.9|14694.9|14689.2|14687.2|465
1648431300000|2022-03-28 01:35:00|14694.7|14692.7|14692.7|14690.7|14695.2|14693.2|14685.7|14683.7|339
1648431600000|2022-03-28 01:40:00|14692.5|14690.5|14688.3|14686.3|14692.7|14690.7|14683.8|14681.8|221
1648431900000|2022-03-28 01:45:00|14688.2|14686.2|14686.9|14684.9|14691.5|14689.5|14685.4|14683.4|232
1648432200000|2022-03-28 01:50:00|14687.3|14685.3|14695.4|14693.4|14696.7|14694.7|14687|14685|302
1648432500000|2022-03-28 01:55:00|14695.7|14693.7|14690.2|14688.2|14695.7|14693.7|14686.3|14684.3|231
1648432800000|2022-03-28 02:00:00|14689.8|14687.8|14699.5|14697.5|14700.7|14698.7|14689.8|14687.8|550
1648433100000|2022-03-28 02:05:00|14699.9|14697.9|14707.7|14705.7|14708.3|14706.3|14697.2|14695.2|381
1648433400000|2022-03-28 02:10:00|14708|14706|14705.3|14703.3|14711.2|14709.2|14703.7|14701.7|384
1648433700000|2022-03-28 02:15:00|14705.4|14703.4|14694.4|14692.4|14707|14705|14690.2|14688.2|463
1648434000000|2022-03-28 02:20:00|14694.3|14692.3|14691.7|14689.7|14695.4|14693.4|14685|14683|336
1648434300000|2022-03-28 02:25:00|14691.5|14689.5|14690.9|14688.9|14693.5|14691.5|14689.4|14687.4|180
1648434600000|2022-03-28 02:30:00|14690.8|14688.8|14694|14692|14696.5|14694.5|14688.2|14686.2|327
1648434900000|2022-03-28 02:35:00|14693.9|14691.9|14695.4|14693.4|14696.5|14694.5|14693.7|14691.7|198
1648435200000|2022-03-28 02:40:00|14695.3|14693.3|14708.5|14706.5|14709.7|14707.7|14694.9|14692.9|478
1648435500000|2022-03-28 02:45:00|14708.4|14706.4|14710.9|14708.9|14714.3|14712.3|14708.2|14706.2|419
1648435800000|2022-03-28 02:50:00|14711|14709|14711.9|14709.9|14717.2|14715.2|14707.8|14705.8|354
1648436100000|2022-03-28 02:55:00|14712|14710|14708.7|14706.7|14712|14710|14707.3|14705.3|137
1648436400000|2022-03-28 03:00:00|14708.9|14706.9|14714.7|14712.7|14720.7|14718.7|14708.9|14706.9|456
1648436700000|2022-03-28 03:05:00|14714.4|14712.4|14716.4|14714.4|14720.8|14718.8|14713.9|14711.9|187
1648437000000|2022-03-28 03:10:00|14716.3|14714.3|14713.7|14711.7|14716.8|14714.8|14712.2|14710.2|93
1648437300000|2022-03-28 03:15:00|14713.5|14711.5|14716.8|14714.8|14717.4|14715.4|14713.2|14711.2|127
1648437600000|2022-03-28 03:20:00|14717.7|14715.7|14710|14708|14718.2|14716.2|14708.2|14706.2|240
1648437900000|2022-03-28 03:25:00|14709.9|14707.9|14711.2|14709.2|14712.7|14710.7|14708.4|14706.4|120
1648438200000|2022-03-28 03:30:00|14711.4|14709.4|14714.5|14712.5|14716.5|14714.5|14710.3|14708.3|152
1648438500000|2022-03-28 03:35:00|14714.4|14712.4|14712.4|14710.4|14714.8|14712.8|14710|14708|76
1648438800000|2022-03-28 03:40:00|14712.3|14710.3|14711.2|14709.2|14713.5|14711.5|14710.5|14708.5|85
1648439100000|2022-03-28 03:45:00|14710.9|14708.9|14713.3|14711.3|14714.2|14712.2|14708|14706|126
1648439400000|2022-03-28 03:50:00|14713.4|14711.4|14691.3|14689.3|14715.9|14713.9|14690.4|14688.4|545
1648439700000|2022-03-28 03:55:00|14690.7|14688.7|14695.4|14693.4|14696.2|14694.2|14687.9|14685.9|356
1648440000000|2022-03-28 04:00:00|14695.3|14693.3|14699.4|14697.4|14699.9|14697.9|14694.7|14692.7|146
1648440300000|2022-03-28 04:05:00|14699.3|14697.3|14697.4|14695.4|14699.4|14697.4|14696|14694|96
1648440600000|2022-03-28 04:10:00|14697.5|14695.5|14695.5|14693.5|14697.9|14695.9|14693.3|14691.3|162
1648440900000|2022-03-28 04:15:00|14695|14693|14697.3|14695.3|14698.2|14696.2|14694.9|14692.9|101
1648441200000|2022-03-28 04:20:00|14697.4|14695.4|14697.4|14695.4|14699.9|14697.9|14696.7|14694.7|82
1648441500000|2022-03-28 04:25:00|14696.9|14694.9|14689.4|14687.4|14696.9|14694.9|14688.8|14686.8|162
1648441800000|2022-03-28 04:30:00|14689.3|14687.3|14700.4|14698.4|14701.2|14699.2|14689.3|14687.3|214
1648442100000|2022-03-28 04:35:00|14700.5|14698.5|14699.9|14697.9|14705.9|14703.9|14698.4|14696.4|276
1648442400000|2022-03-28 04:40:00|14699.8|14697.8|14702.5|14700.5|14703.8|14701.8|14699.8|14697.8|134
1648442700000|2022-03-28 04:45:00|14702.4|14700.4|14698.4|14696.4|14703.2|14701.2|14696.9|14694.9|137
1648443000000|2022-03-28 04:50:00|14698.7|14696.7|14697.3|14695.3|14699|14697|14694.7|14692.7|173
1648443300000|2022-03-28 04:55:00|14697.4|14695.4|14697.9|14695.9|14699.4|14697.4|14695.5|14693.5|110
1648443600000|2022-03-28 05:00:00|14697.8|14695.8|14696.7|14694.7|14698.2|14696.2|14691.3|14689.3|217
1648443900000|2022-03-28 05:05:00|14696.8|14694.8|14690|14688|14703.3|14701.3|14689.9|14687.9|228
1648444200000|2022-03-28 05:10:00|14689.9|14687.9|14688|14686|14696|14694|14686.4|14684.4|326
1648444500000|2022-03-28 05:15:00|14688.2|14686.2|14683.3|14681.3|14688.9|14686.9|14681.4|14679.4|464
1648444800000|2022-03-28 05:20:00|14683.4|14681.4|14694|14692|14694.2|14692.2|14683.4|14681.4|233
1648445100000|2022-03-28 05:25:00|14693.9|14691.9|14693.4|14691.4|14699|14697|14691.8|14689.8|219
1648445400000|2022-03-28 05:30:00|14693.5|14691.5|14692.5|14690.5|14698.4|14696.4|14692.3|14690.3|170
1648445700000|2022-03-28 05:35:00|14692.7|14690.7|14675.4|14673.4|14692.7|14690.7|14667.9|14665.9|939
1648446000000|2022-03-28 05:40:00|14675.5|14673.5|14671.5|14669.5|14677.4|14675.4|14669.2|14667.2|355
1648446300000|2022-03-28 05:45:00|14672.2|14670.2|14671|14669|14676.4|14674.4|14666.7|14664.7|375
1648446600000|2022-03-28 05:50:00|14671.9|14669.9|14668.9|14666.9|14672.4|14670.4|14667.4|14665.4|281
1648446900000|2022-03-28 05:55:00|14668.4|14666.4|14675.5|14673.5|14676.5|14674.5|14668.4|14666.4|242
1648447200000|2022-03-28 06:00:00|14675.8|14673.8|14675.4|14673.4|14681|14679|14671.5|14669.5|600
1648447500000|2022-03-28 06:05:00|14675.5|14673.5|14666.2|14664.2|14675.9|14673.9|14661.2|14659.2|776
1648447800000|2022-03-28 06:10:00|14665.8|14663.8|14684.9|14682.9|14685.8|14683.8|14660.8|14658.8|630
1648448100000|2022-03-28 06:15:00|14685.2|14683.2|14686.9|14684.9|14689.5|14687.5|14679.7|14677.7|511
1648448400000|2022-03-28 06:20:00|14687.2|14685.2|14693.2|14691.2|14693.7|14691.7|14684.9|14682.9|567
1648448700000|2022-03-28 06:25:00|14693.3|14691.3|14684.4|14682.4|14693.3|14691.3|14678.3|14676.3|495
1648449000000|2022-03-28 06:30:00|14684.3|14682.3|14687.7|14685.7|14695.8|14693.8|14683.3|14681.3|385
1648449300000|2022-03-28 06:35:00|14688.7|14686.7|14694.2|14692.2|14695.7|14693.7|14680.9|14678.9|441
1648449600000|2022-03-28 06:40:00|14694.3|14692.3|14699.9|14697.9|14702.3|14700.3|14691|14689|541
1648449900000|2022-03-28 06:45:00|14700|14698|14688.7|14686.7|14701.8|14699.8|14687.7|14685.7|342
1648450200000|2022-03-28 06:50:00|14688.5|14686.5|14685.9|14683.9|14690.7|14688.7|14681.8|14679.8|344
1648450500000|2022-03-28 06:55:00|14686.2|14684.2|14682.9|14680.9|14688.5|14686.5|14678.4|14676.4|343
1648450800000|2022-03-28 07:00:00|14683|14681|14715.2|14713.2|14716.7|14714.7|14677.8|14675.8|1537
1648451100000|2022-03-28 07:05:00|14714.9|14712.9|14716.2|14714.2|14729.7|14727.7|14712|14710|1481
1648451400000|2022-03-28 07:10:00|14716|14714|14712.5|14710.5|14717.2|14715.2|14701.2|14699.2|1071
1648451700000|2022-03-28 07:15:00|14712.4|14710.4|14708.8|14706.8|14720.5|14718.5|14705.8|14703.8|713
1648452000000|2022-03-28 07:20:00|14708.5|14706.5|14708.8|14706.8|14714|14712|14702.4|14700.4|568
1648452300000|2022-03-28 07:25:00|14708.4|14706.4|14725.3|14723.3|14730.3|14728.3|14708.4|14706.4|759
1648452600000|2022-03-28 07:30:00|14725|14723|14733.8|14731.8|14739.5|14737.5|14722.9|14720.9|853
1648452900000|2022-03-28 07:35:00|14733.9|14731.9|14719.9|14717.9|14735.9|14733.9|14719.5|14717.5|492
1648453200000|2022-03-28 07:40:00|14719.4|14717.4|14720.9|14718.9|14724.9|14722.9|14711.3|14709.3|586
1648453500000|2022-03-28 07:45:00|14720.8|14718.8|14708.8|14706.8|14722.8|14720.8|14708.7|14706.7|460
1648453800000|2022-03-28 07:50:00|14708.7|14706.7|14713.9|14711.9|14717.7|14715.7|14705.8|14703.8|388
1648454100000|2022-03-28 07:55:00|14713.5|14711.5|14718.4|14716.4|14719.2|14717.2|14707.3|14705.3|359
1648454400000|2022-03-28 08:00:00|14718.3|14716.3|14695.8|14693.8|14718.3|14716.3|14693.4|14691.4|1076
1648454700000|2022-03-28 08:05:00|14696.3|14694.3|14693.3|14691.3|14700.5|14698.5|14687.5|14685.5|1053
1648455000000|2022-03-28 08:10:00|14693.5|14691.5|14695.4|14693.4|14697.4|14695.4|14690.8|14688.8|618
1648455300000|2022-03-28 08:15:00|14695.3|14693.3|14710|14708|14715.4|14713.4|14695|14693|776
1648455600000|2022-03-28 08:20:00|14709.2|14707.2|14704.2|14702.2|14710.2|14708.2|14701.7|14699.7|554
1648455900000|2022-03-28 08:25:00|14704.3|14702.3|14709.7|14707.7|14711.5|14709.5|14700.3|14698.3|473
1648456200000|2022-03-28 08:30:00|14709.5|14707.5|14694.3|14692.3|14710.3|14708.3|14692.5|14690.5|578
1648456500000|2022-03-28 08:35:00|14694.2|14692.2|14700.2|14698.2|14702|14700|14690.5|14688.5|487
1648456800000|2022-03-28 08:40:00|14700|14698|14707.2|14705.2|14708.8|14706.8|14698.9|14696.9|398
1648457100000|2022-03-28 08:45:00|14707.3|14705.3|14721|14719|14730|14728|14705.7|14703.7|1008
1648457400000|2022-03-28 08:50:00|14721.2|14719.2|14728.3|14726.3|14729.9|14727.9|14716.2|14714.2|617
1648457700000|2022-03-28 08:55:00|14728|14726|14734.9|14732.9|14737|14735|14726.4|14724.4|850
1648458000000|2022-03-28 09:00:00|14734.8|14732.8|14717.4|14715.4|14735.7|14733.7|14716.5|14714.5|567
1648458300000|2022-03-28 09:05:00|14717.3|14715.3|14711.2|14709.2|14718|14716|14705.5|14703.5|502
1648458600000|2022-03-28 09:10:00|14711.3|14709.3|14704.3|14702.3|14711.3|14709.3|14704|14702|377
1648458900000|2022-03-28 09:15:00|14704|14702|14692|14690|14706.5|14704.5|14688.3|14686.3|684
1648459200000|2022-03-28 09:20:00|14692.2|14690.2|14697.9|14695.9|14698.9|14696.9|14683.3|14681.3|719
1648459500000|2022-03-28 09:25:00|14698.4|14696.4|14705.8|14703.8|14705.9|14703.9|14695.5|14693.5|436
1648459800000|2022-03-28 09:30:00|14705.4|14703.4|14707.9|14705.9|14708.7|14706.7|14700.9|14698.9|343
1648460100000|2022-03-28 09:35:00|14708|14706|14711.8|14709.8|14718.4|14716.4|14705.3|14703.3|627
1648460400000|2022-03-28 09:40:00|14711.9|14709.9|14717.8|14715.8|14720.5|14718.5|14711.5|14709.5|504
1648460700000|2022-03-28 09:45:00|14717.7|14715.7|14714.4|14712.4|14721.4|14719.4|14713.9|14711.9|344
1648461000000|2022-03-28 09:50:00|14714.5|14712.5|14709.3|14707.3|14716.9|14714.9|14705.4|14703.4|486
1648461300000|2022-03-28 09:55:00|14708.9|14706.9|14713.4|14711.4|14716.8|14714.8|14705.5|14703.5|278
1648461600000|2022-03-28 10:00:00|14713|14711|14722.5|14720.5|14726.3|14724.3|14705.2|14703.2|900
1648461900000|2022-03-28 10:05:00|14722.7|14720.7|14717.7|14715.7|14725|14723|14715.2|14713.2|614
1648462200000|2022-03-28 10:10:00|14718.3|14716.3|14730.8|14728.8|14731.9|14729.9|14715.9|14713.9|572
1648462500000|2022-03-28 10:15:00|14730.9|14728.9|14741.3|14739.3|14742.5|14740.5|14729.3|14727.3|1012
1648462800000|2022-03-28 10:20:00|14741.2|14739.2|14749.2|14747.2|14749.5|14747.5|14734.2|14732.2|722
1648463100000|2022-03-28 10:25:00|14749|14747|14727.2|14725.2|14749|14747|14723.8|14721.8|788
1648463400000|2022-03-28 10:30:00|14727.4|14725.4|14726.2|14724.2|14730|14728|14723|14721|428
1648463700000|2022-03-28 10:35:00|14726.3|14724.3|14733|14731|14734.4|14732.4|14720.4|14718.4|381
1648464000000|2022-03-28 10:40:00|14733.2|14731.2|14741.5|14739.5|14745.3|14743.3|14732.8|14730.8|498
1648464300000|2022-03-28 10:45:00|14741.7|14739.7|14747|14745|14750.9|14748.9|14738.7|14736.7|562
1648464600000|2022-03-28 10:50:00|14747.2|14745.2|14737.3|14735.3|14748.2|14746.2|14736.4|14734.4|532
1648464900000|2022-03-28 10:55:00|14737.4|14735.4|14739.7|14737.7|14740.5|14738.5|14728.4|14726.4|478
1648465200000|2022-03-28 11:00:00|14739.5|14737.5|14765|14763|14765|14763|14739.5|14737.5|1486
1648465500000|2022-03-28 11:05:00|14765.2|14763.2|14774.3|14772.3|14775.8|14773.8|14758.5|14756.5|934
1648465800000|2022-03-28 11:10:00|14774.4|14772.4|14770.3|14768.3|14779.3|14777.3|14765.9|14763.9|1154
1648466100000|2022-03-28 11:15:00|14770.2|14768.2|14785.5|14783.5|14786|14784|14768.5|14766.5|860
1648466400000|2022-03-28 11:20:00|14785.4|14783.4|14781.2|14779.2|14786.4|14784.4|14776.3|14774.3|642
1648466700000|2022-03-28 11:25:00|14781.3|14779.3|14786|14784|14786|14784|14778.5|14776.5|570
1648467000000|2022-03-28 11:30:00|14786.2|14784.2|14791.5|14789.5|14794.7|14792.7|14783.2|14781.2|991
1648467300000|2022-03-28 11:35:00|14791.4|14789.4|14793.8|14791.8|14801.7|14799.7|14790.4|14788.4|949
1648467600000|2022-03-28 11:40:00|14793.9|14791.9|14792.4|14790.4|14796.3|14794.3|14784.8|14782.8|782
1648467900000|2022-03-28 11:45:00|14792.3|14790.3|14797.5|14795.5|14799.3|14797.3|14789.3|14787.3|474
1648468200000|2022-03-28 11:50:00|14797.4|14795.4|14799.7|14797.7|14801.7|14799.7|14791.3|14789.3|687
1648468500000|2022-03-28 11:55:00|14799.8|14797.8|14808.2|14806.2|14809.7|14807.7|14795.9|14793.9|1051
1648468800000|2022-03-28 12:00:00|14808.4|14806.4|14800|14798|14814|14812|14795.5|14793.5|1410
1648469100000|2022-03-28 12:05:00|14799.5|14797.5|14799.3|14797.3|14804.7|14802.7|14797.3|14795.3|676
1648469400000|2022-03-28 12:10:00|14799.2|14797.2|14792.5|14790.5|14801.8|14799.8|14789.7|14787.7|874
1648469700000|2022-03-28 12:15:00|14792.7|14790.7|14783.3|14781.3|14796.3|14794.3|14783.3|14781.3|703
1648470000000|2022-03-28 12:20:00|14783.5|14781.5|14768.9|14766.9|14784|14782|14765.8|14763.8|1677
1648470300000|2022-03-28 12:25:00|14769|14767|14776.4|14774.4|14781|14779|14768.5|14766.5|700
1648470600000|2022-03-28 12:30:00|14776.3|14774.3|14776|14774|14780.4|14778.4|14771.4|14769.4|554
1648470900000|2022-03-28 12:35:00|14776.4|14774.4|14768|14766|14778.3|14776.3|14767.5|14765.5|677
1648471200000|2022-03-28 12:40:00|14767.8|14765.8|14761.2|14759.2|14768.7|14766.7|14752.8|14750.8|1325
1648471500000|2022-03-28 12:45:00|14761.4|14759.4|14757.8|14755.8|14764.9|14762.9|14757.2|14755.2|1024
1648471800000|2022-03-28 12:50:00|14757.3|14755.3|14761|14759|14761.5|14759.5|14749.3|14747.3|928
1648472100000|2022-03-28 12:55:00|14760.9|14758.9|14759.3|14757.3|14767.7|14765.7|14754.5|14752.5|1005
1648472400000|2022-03-28 13:00:00|14760.2|14758.2|14750.3|14748.3|14764|14762|14745.3|14743.3|1225
1648472700000|2022-03-28 13:05:00|14750.2|14748.2|14763.8|14761.8|14771.5|14769.5|14750.2|14748.2|1295
1648473000000|2022-03-28 13:10:00|14764|14762|14760.4|14758.4|14766.7|14764.7|14738|14736|1726
1648473300000|2022-03-28 13:15:00|14760.8|14758.8|14762.8|14760.8|14768.8|14766.8|14758.3|14756.3|1296
1648473600000|2022-03-28 13:20:00|14762.7|14760.7|14754.9|14752.9|14767|14765|14753.7|14751.7|879
1648473900000|2022-03-28 13:25:00|14755|14753|14754.5|14752.5|14758.4|14756.4|14745.4|14743.4|1705
1648474200000|2022-03-28 13:30:00|14754.9|14752.9|14804.5|14803.5|14816.2|14815.2|14751.7|14750.7|14888
1648474500000|2022-03-28 13:35:00|14804.8|14803.8|14859.2|14858.2|14864.9|14863.9|14800.5|14799.5|13837
1648474800000|2022-03-28 13:40:00|14859|14858|14857.7|14856.7|14885.4|14884.4|14842.9|14841.9|12555
1648475100000|2022-03-28 13:45:00|14857.8|14856.8|14840.5|14839.5|14871.4|14870.4|14830.9|14829.9|10365
1648475400000|2022-03-28 13:50:00|14841.7|14840.7|14880.5|14879.5|14880.7|14879.7|14835.8|14834.8|9103
1648475700000|2022-03-28 13:55:00|14881.2|14880.2|14888.7|14887.7|14913.5|14912.5|14869.8|14868.8|10192
1648476000000|2022-03-28 14:00:00|14888.3|14887.3|14846.5|14845.5|14891.2|14890.2|14823.5|14822.5|9763
1648476300000|2022-03-28 14:05:00|14846.2|14845.2|14844.8|14843.8|14862.9|14861.9|14825.2|14824.2|8107
1648476600000|2022-03-28 14:10:00|14844.6|14843.6|14838.7|14837.7|14862.8|14861.8|14831.8|14830.8|6810
1648476900000|2022-03-28 14:15:00|14839.2|14838.2|14817.2|14816.2|14843.6|14842.6|14803.6|14802.6|9403
1648477200000|2022-03-28 14:20:00|14817.3|14816.3|14804.1|14803.1|14823.7|14822.7|14787.4|14786.4|8074
1648477500000|2022-03-28 14:25:00|14804.3|14803.3|14828.3|14827.3|14829.6|14828.6|14781.4|14780.4|8113
1648477800000|2022-03-28 14:30:00|14829.2|14828.2|14818.6|14817.6|14844.6|14843.6|14806.6|14805.6|7741
1648478100000|2022-03-28 14:35:00|14818.8|14817.8|14820.6|14819.6|14829.8|14828.8|14794.7|14793.7|6552
1648478400000|2022-03-28 14:40:00|14819.7|14818.7|14830.1|14829.1|14833.1|14832.1|14809.7|14808.7|5626
1648478700000|2022-03-28 14:45:00|14830.6|14829.6|14863.2|14862.2|14868.7|14867.7|14830.6|14829.6|6997
1648479000000|2022-03-28 14:50:00|14863.3|14862.3|14875.8|14874.8|14879.4|14878.4|14852.7|14851.7|5974
1648479300000|2022-03-28 14:55:00|14875.9|14874.9|14875.9|14874.9|14882.3|14881.3|14862.9|14861.9|4246
1648479600000|2022-03-28 15:00:00|14876.1|14875.1|14821.4|14820.4|14886.3|14885.3|14811.3|14810.3|13716
1648479900000|2022-03-28 15:05:00|14822.3|14821.3|14830.4|14829.4|14834.8|14833.8|14801.8|14800.8|7558
1648480200000|2022-03-28 15:10:00|14830.8|14829.8|14849.6|14848.6|14852.9|14851.9|14826.4|14825.4|4506
1648480500000|2022-03-28 15:15:00|14849.4|14848.4|14855.9|14854.9|14858.7|14857.7|14830.6|14829.6|4539
1648480800000|2022-03-28 15:20:00|14855.2|14854.2|14829.8|14828.8|14859.6|14858.6|14823.6|14822.6|5080
1648481100000|2022-03-28 15:25:00|14829.6|14828.6|14829.6|14828.6|14835.4|14834.4|14807.3|14806.3|5173
1648481400000|2022-03-28 15:30:00|14829.4|14828.4|14780.8|14779.8|14832.3|14831.3|14777.1|14776.1|6950
1648481700000|2022-03-28 15:35:00|14780.4|14779.4|14757.2|14756.2|14780.4|14779.4|14744.2|14743.2|8399
1648482000000|2022-03-28 15:40:00|14757.4|14756.4|14775.3|14774.3|14776.2|14775.2|14754.4|14753.4|4388
1648482300000|2022-03-28 15:45:00|14775.2|14774.2|14730.8|14729.8|14775.2|14774.2|14730.2|14729.2|6663
1648482600000|2022-03-28 15:50:00|14730.9|14729.9|14741.9|14740.9|14747.7|14746.7|14719.4|14718.4|6076
1648482900000|2022-03-28 15:55:00|14741.8|14740.8|14735.6|14734.6|14746.7|14745.7|14731.3|14730.3|3229
1648483200000|2022-03-28 16:00:00|14735.8|14734.8|14763.7|14762.7|14766.9|14765.9|14725.7|14724.7|5010
1648483500000|2022-03-28 16:05:00|14764.3|14763.3|14748.1|14747.1|14772.2|14771.2|14745.4|14744.4|4029
1648483800000|2022-03-28 16:10:00|14748.2|14747.2|14728.7|14727.7|14748.8|14747.8|14715.9|14714.9|4417
1648484100000|2022-03-28 16:15:00|14728.3|14727.3|14713.4|14712.4|14739.8|14738.8|14702.7|14701.7|4886
1648484400000|2022-03-28 16:20:00|14713.3|14712.3|14743.2|14742.2|14748.9|14747.9|14713.3|14712.3|4436
1648484700000|2022-03-28 16:25:00|14743.6|14742.6|14732.4|14731.4|14749.6|14748.6|14725.6|14724.6|3922
1648485000000|2022-03-28 16:30:00|14732.3|14731.3|14755.1|14754.1|14761.3|14760.3|14726.2|14725.2|4647
1648485300000|2022-03-28 16:35:00|14754.3|14753.3|14761.9|14760.9|14762.2|14761.2|14745.6|14744.6|3064
1648485600000|2022-03-28 16:40:00|14761.6|14760.6|14767.8|14766.8|14774.9|14773.9|14753.6|14752.6|3289
1648485900000|2022-03-28 16:45:00|14766.4|14765.4|14761.3|14760.3|14768.1|14767.1|14749.1|14748.1|2992
1648486200000|2022-03-28 16:50:00|14761.4|14760.4|14782.4|14781.4|14783|14782|14758.1|14757.1|2987
1648486500000|2022-03-28 16:55:00|14782.1|14781.1|14785.9|14784.9|14791.1|14790.1|14781.6|14780.6|3093
1648486800000|2022-03-28 17:00:00|14786|14785|14791.3|14790.3|14797.9|14796.9|14784|14783|2423
1648487100000|2022-03-28 17:05:00|14791.5|14790.5|14784.5|14783.5|14802.6|14801.6|14784|14783|3518
1648487400000|2022-03-28 17:10:00|14782.5|14781.5|14799.1|14798.1|14801.6|14800.6|14782.4|14781.4|2420
1648487700000|2022-03-28 17:15:00|14799.3|14798.3|14805.1|14804.1|14809.9|14808.9|14796.5|14795.5|2456
1648488000000|2022-03-28 17:20:00|14805|14804|14828.4|14827.4|14831.6|14830.6|14801.1|14800.1|3539
1648488300000|2022-03-28 17:25:00|14828.8|14827.8|14839.1|14838.1|14847.8|14846.8|14823.1|14822.1|4670
1648488600000|2022-03-28 17:30:00|14838.9|14837.9|14841.8|14840.8|14844.6|14843.6|14833.1|14832.1|2665
1648488900000|2022-03-28 17:35:00|14841.9|14840.9|14841|14840|14852.4|14851.4|14836.9|14835.9|2849
1648489200000|2022-03-28 17:40:00|14841.4|14840.4|14836.9|14835.9|14846.4|14845.4|14832.9|14831.9|2619
1648489500000|2022-03-28 17:45:00|14837.1|14836.1|14841|14840|14849.1|14848.1|14832.1|14831.1|2595
1648489800000|2022-03-28 17:50:00|14841.1|14840.1|14837.4|14836.4|14847.8|14846.8|14832.9|14831.9|2230
1648490100000|2022-03-28 17:55:00|14837.5|14836.5|14845.4|14844.4|14852.4|14851.4|14827.4|14826.4|3807
1648490400000|2022-03-28 18:00:00|14845.1|14844.1|14842.3|14841.3|14858.8|14857.8|14839.5|14838.5|3425
1648490700000|2022-03-28 18:05:00|14842.4|14841.4|14851.6|14850.6|14855.4|14854.4|14830.6|14829.6|2465
1648491000000|2022-03-28 18:10:00|14851.8|14850.8|14849.8|14848.8|14865.3|14864.3|14838.4|14837.4|3766
1648491300000|2022-03-28 18:15:00|14849.5|14848.5|14838.5|14837.5|14850.9|14849.9|14837.5|14836.5|2062
1648491600000|2022-03-28 18:20:00|14838.6|14837.6|14858.6|14857.6|14861.1|14860.1|14835.4|14834.4|2660
1648491900000|2022-03-28 18:25:00|14858.5|14857.5|14868.1|14867.1|14873.6|14872.6|14853.5|14852.5|3377
1648492200000|2022-03-28 18:30:00|14867.6|14866.6|14864.6|14863.6|14871.3|14870.3|14861.6|14860.6|2206
1648492500000|2022-03-28 18:35:00|14864.8|14863.8|14865.1|14864.1|14867.6|14866.6|14857|14856|2218
1648492800000|2022-03-28 18:40:00|14865|14864|14882.9|14881.9|14897.1|14896.1|14861.1|14860.1|5566
1648493100000|2022-03-28 18:45:00|14882.4|14881.4|14891.9|14890.9|14896.6|14895.6|14880.9|14879.9|3362
1648493400000|2022-03-28 18:50:00|14891.6|14890.6|14907.9|14906.9|14910.5|14909.5|14891.4|14890.4|4008
1648493700000|2022-03-28 18:55:00|14907.6|14906.6|14939.9|14938.9|14940.6|14939.6|14904.1|14903.1|6449
1648494000000|2022-03-28 19:00:00|14940.1|14939.1|14924.1|14923.1|14943.4|14942.4|14920|14919|5561
1648494300000|2022-03-28 19:05:00|14924|14923|14929.1|14928.1|14934.1|14933.1|14919.6|14918.6|2874
1648494600000|2022-03-28 19:10:00|14928.9|14927.9|14936.6|14935.6|14938.9|14937.9|14924.6|14923.6|2520
1648494900000|2022-03-28 19:15:00|14936.4|14935.4|14931.1|14930.1|14942.9|14941.9|14930.3|14929.3|2840
1648495200000|2022-03-28 19:20:00|14929.7|14928.7|14947.4|14946.4|14950.4|14949.4|14927.7|14926.7|3770
1648495500000|2022-03-28 19:25:00|14947.3|14946.3|14945.8|14944.8|14952.1|14951.1|14939.6|14938.6|2829
1648495800000|2022-03-28 19:30:00|14946.2|14945.2|14968.9|14967.9|14969.7|14968.7|14945.6|14944.6|5019
1648496100000|2022-03-28 19:35:00|14968.7|14967.7|14948.2|14947.2|14970.1|14969.1|14945.9|14944.9|4203
1648496400000|2022-03-28 19:40:00|14948.1|14947.1|14960.7|14959.7|14962.8|14961.8|14942.9|14941.9|4417
1648496700000|2022-03-28 19:45:00|14960.9|14959.9|14968.4|14967.4|14968.7|14967.7|14947.6|14946.6|3334
1648497000000|2022-03-28 19:50:00|14968.1|14967.1|14962.6|14961.6|14968.2|14967.2|14926.4|14925.4|9371
1648497300000|2022-03-28 19:55:00|14963.6|14962.6|14987.1|14986.1|14987.1|14986.1|14954.4|14953.4|11390
1648497600000|2022-03-28 20:00:00|14987.2|14985.2|14991.4|14989.4|14996.6|14994.6|14982.3|14980.3|7193
1648497900000|2022-03-28 20:05:00|14991.6|14989.6|14986.9|14984.9|14992.7|14990.7|14982.4|14980.4|2997
1648498200000|2022-03-28 20:10:00|14986.8|14984.8|14984.7|14982.7|14986.8|14984.8|14979.4|14977.4|1883
1648498500000|2022-03-28 20:15:00|14984.9|14982.9|14985.2|14983.2|14986.4|14984.4|14982.1|14980.1|464
1648498800000|2022-03-28 20:20:00|14985.1|14983.1|14984.2|14982.2|14985.3|14983.3|14981.8|14979.8|301
1648499100000|2022-03-28 20:25:00|14984.3|14982.3|14980.9|14978.9|14984.3|14982.3|14980.2|14978.2|493
1648499400000|2022-03-28 20:30:00|14980.7|14978.7|14981.1|14979.1|14981.7|14979.7|14980.3|14978.3|452
1648499700000|2022-03-28 20:35:00|14981.3|14979.3|14980.2|14978.2|14981.4|14979.4|14979.9|14977.9|408
1648500000000|2022-03-28 20:40:00|14980.1|14978.1|14979.9|14977.9|14981.6|14979.6|14979.6|14977.6|319
1648500300000|2022-03-28 20:45:00|14980.3|14978.3|14980.9|14978.9|14982.2|14980.2|14979.7|14977.7|329
1648500600000|2022-03-28 20:50:00|14981.1|14979.1|14981.9|14979.9|14982.4|14980.4|14980.8|14978.8|162
1648500900000|2022-03-28 20:55:00|14981.8|14979.8|14983|14978|14983|14980.8|14981.2|14978|271
1648501200000|2022-03-28 21:00:00|14983.2|14978.2|14984.7|14979.7|14985.3|14980.3|14983.1|14978.1|0
1648501500000|2022-03-28 21:05:00|14984.8|14979.8|14983.8|14978.8|14984.8|14979.8|14983.4|14978.4|0
1648501800000|2022-03-28 21:10:00|14983.5|14978.5|14982.9|14977.9|14983.9|14978.9|14982.9|14977.9|0
1648502100000|2022-03-28 21:15:00|14982.8|14977.8|14982.5|14977.5|14984|14979|14982.4|14977.4|0
1648502400000|2022-03-28 21:20:00|14982.4|14977.4|14980.5|14975.5|14982.4|14977.4|14980.3|14975.3|0
1648502700000|2022-03-28 21:25:00|14980.3|14975.3|14983.8|14978.8|14984.6|14979.6|14980.3|14975.3|0
1648503000000|2022-03-28 21:30:00|14984.1|14979.1|14983.5|14978.5|14984.1|14979.1|14982|14977|0
1648503300000|2022-03-28 21:35:00|14983.8|14978.8|14983.4|14978.4|14983.8|14978.8|14982.7|14977.7|0
1648503600000|2022-03-28 21:40:00|14983.3|14978.3|14982.1|14977.1|14983.5|14978.5|14982|14977|0
1648503900000|2022-03-28 21:45:00|14982.2|14977.2|14982.7|14977.7|14983.1|14978.1|14982.2|14977.2|0
1648504200000|2022-03-28 21:50:00|14981.8|14976.8|14980.1|14975.1|14981.8|14976.8|14980.1|14975.1|0
1648504500000|2022-03-28 21:55:00|14979.9|14974.9|14981|14976|14981.4|14976.4|14979.7|14974.7|0
1648504800000|2022-03-28 22:00:00|14981.3|14976.3|14972.2|14970.2|14982.4|14980.4|14970.7|14968.7|522
1648505100000|2022-03-28 22:05:00|14972.3|14970.3|14970.9|14968.9|14973.4|14971.4|14970.1|14968.1|279
1648505400000|2022-03-28 22:10:00|14971.1|14969.1|14970.4|14968.4|14972.2|14970.2|14964.4|14962.4|402
1648505700000|2022-03-28 22:15:00|14970.3|14968.3|14965.8|14963.8|14971.7|14969.7|14965.7|14963.7|132
1648506000000|2022-03-28 22:20:00|14966.3|14964.3|14969.1|14967.1|14970.6|14968.6|14966.2|14964.2|112
1648506300000|2022-03-28 22:25:00|14968.9|14966.9|14969.4|14967.4|14969.6|14967.6|14966.8|14964.8|117
1648506600000|2022-03-28 22:30:00|14969.3|14967.3|14972.1|14970.1|14979.3|14977.3|14969.3|14967.3|301
1648506900000|2022-03-28 22:35:00|14970.8|14968.8|14973.6|14971.6|14974.9|14972.9|14970.8|14968.8|76
1648507200000|2022-03-28 22:40:00|14974.4|14972.4|14969.3|14967.3|14974.6|14972.6|14968.6|14966.6|140
1648507500000|2022-03-28 22:45:00|14969.4|14967.4|14970.9|14968.9|14972.7|14970.7|14968.7|14966.7|114
1648507800000|2022-03-28 22:50:00|14971.2|14969.2|14970.7|14968.7|14974.3|14972.3|14969.6|14967.6|116
1648508100000|2022-03-28 22:55:00|14970.6|14968.6|14973.4|14971.4|14975.2|14973.2|14970.3|14968.3|79
1648508400000|2022-03-28 23:00:00|14973.7|14971.7|14973.7|14971.7|14977.9|14975.9|14972.9|14970.9|165
1648508700000|2022-03-28 23:05:00|14973.8|14971.8|14975.6|14973.6|14978.6|14976.6|14973.4|14971.4|162
1648509000000|2022-03-28 23:10:00|14976.2|14974.2|14974.4|14972.4|14977.1|14975.1|14973.4|14971.4|131
1648509300000|2022-03-28 23:15:00|14974.3|14972.3|14971.3|14969.3|14977.8|14975.8|14970.7|14968.7|177
1648509600000|2022-03-28 23:20:00|14971.4|14969.4|14972.2|14970.2|14972.4|14970.4|14969.1|14967.1|147
1648509900000|2022-03-28 23:25:00|14972.3|14970.3|14978.1|14976.1|14978.6|14976.6|14970.8|14968.8|162
1648510200000|2022-03-28 23:30:00|14978.2|14976.2|14978.6|14976.6|14983.4|14981.4|14975.6|14973.6|448
1648510500000|2022-03-28 23:35:00|14978.8|14976.8|14980.4|14978.4|14981.7|14979.7|14978.1|14976.1|109
1648510800000|2022-03-28 23:40:00|14980.3|14978.3|14986.6|14984.6|14987.3|14985.3|14978.6|14976.6|220
1648511100000|2022-03-28 23:45:00|14986.4|14984.4|14981.4|14979.4|14986.6|14984.6|14978.9|14976.9|182
1648511400000|2022-03-28 23:50:00|14981.3|14979.3|14973.3|14971.3|14982.3|14980.3|14972.6|14970.6|368
1648511700000|2022-03-28 23:55:00|14973.4|14971.4|14973.2|14971.2|14976.7|14974.7|14971.8|14969.8|246
1648512000000|2022-03-29 00:00:00|14973.3|14971.3|14970.2|14968.2|14975.8|14973.8|14969.2|14967.2|382
1648512300000|2022-03-29 00:05:00|14970.3|14968.3|14964.9|14962.9|14970.7|14968.7|14964.3|14962.3|297
1648512600000|2022-03-29 00:10:00|14964.8|14962.8|14963.6|14961.6|14966.1|14964.1|14958.1|14956.1|409
1648512900000|2022-03-29 00:15:00|14963.3|14961.3|14963.2|14961.2|14966.6|14964.6|14959.9|14957.9|160
1648513200000|2022-03-29 00:20:00|14963.1|14961.1|14965.2|14963.2|14966.9|14964.9|14961.4|14959.4|116
1648513500000|2022-03-29 00:25:00|14965.3|14963.3|14959.4|14957.4|14966.6|14964.6|14956.7|14954.7|421
1648513800000|2022-03-29 00:30:00|14959.7|14957.7|14963.4|14961.4|14963.4|14961.4|14958.8|14956.8|93
1648514100000|2022-03-29 00:35:00|14963.3|14961.3|14968.4|14966.4|14968.9|14966.9|14962.2|14960.2|196
1648514400000|2022-03-29 00:40:00|14968.3|14966.3|14971.3|14969.3|14975.7|14973.7|14965.4|14963.4|296
1648514700000|2022-03-29 00:45:00|14971.2|14969.2|14965.4|14963.4|14972.4|14970.4|14963.7|14961.7|144
1648515000000|2022-03-29 00:50:00|14965.3|14963.3|14962.9|14960.9|14966.8|14964.8|14961.4|14959.4|151
1648515300000|2022-03-29 00:55:00|14963.1|14961.1|14960.2|14958.2|14964.9|14962.9|14957.8|14955.8|221
1648515600000|2022-03-29 01:00:00|14960.1|14958.1|14960.4|14958.4|14966.7|14964.7|14958.9|14956.9|310
1648515900000|2022-03-29 01:05:00|14960.3|14958.3|14960.2|14958.2|14961.7|14959.7|14958.1|14956.1|139
1648516200000|2022-03-29 01:10:00|14960.3|14958.3|14964.6|14962.6|14965.6|14963.6|14958.2|14956.2|152
1648516500000|2022-03-29 01:15:00|14964.4|14962.4|14965.4|14963.4|14969.7|14967.7|14961.4|14959.4|263
1648516800000|2022-03-29 01:20:00|14965.6|14963.6|14969.2|14967.2|14971.6|14969.6|14965.1|14963.1|171
1648517100000|2022-03-29 01:25:00|14969.3|14967.3|14967.8|14965.8|14972.6|14970.6|14966.8|14964.8|179
1648517400000|2022-03-29 01:30:00|14967.9|14965.9|14979.3|14977.3|14979.7|14977.7|14967.9|14965.9|275
1648517700000|2022-03-29 01:35:00|14979.2|14977.2|14988.6|14986.6|14991.7|14989.7|14979.1|14977.1|542
1648518000000|2022-03-29 01:40:00|14988.4|14986.4|14990.4|14988.4|14991.6|14989.6|14985.1|14983.1|260
1648518300000|2022-03-29 01:45:00|14990.3|14988.3|14987.1|14985.1|14991.3|14989.3|14985.1|14983.1|187
1648518600000|2022-03-29 01:50:00|14986.9|14984.9|14984.6|14982.6|14991.4|14989.4|14983.4|14981.4|256
1648518900000|2022-03-29 01:55:00|14984.8|14982.8|14984.2|14982.2|14986.4|14984.4|14982.1|14980.1|118
1648519200000|2022-03-29 02:00:00|14984.3|14982.3|14979.4|14977.4|14985.9|14983.9|14977.9|14975.9|269
1648519500000|2022-03-29 02:05:00|14979.6|14977.6|14978.1|14976.1|14980.1|14978.1|14976.3|14974.3|250
1648519800000|2022-03-29 02:10:00|14977.9|14975.9|14976.2|14974.2|14979.1|14977.1|14974.4|14972.4|107
1648520100000|2022-03-29 02:15:00|14976.1|14974.1|14977.1|14975.1|14978.2|14976.2|14974.2|14972.2|149
1648520400000|2022-03-29 02:20:00|14977.2|14975.2|14975.7|14973.7|14977.9|14975.9|14973.3|14971.3|86
1648520700000|2022-03-29 02:25:00|14975.8|14973.8|14971.7|14969.7|14976.2|14974.2|14971.1|14969.1|118
1648521000000|2022-03-29 02:30:00|14971.8|14969.8|14966.8|14964.8|14973.7|14971.7|14966.7|14964.7|248
1648521300000|2022-03-29 02:35:00|14966.7|14964.7|14966.9|14964.9|14969.1|14967.1|14965.2|14963.2|217
1648521600000|2022-03-29 02:40:00|14966.8|14964.8|14967.7|14965.7|14968.4|14966.4|14965.2|14963.2|123
1648521900000|2022-03-29 02:45:00|14967.6|14965.6|14969.3|14967.3|14970.1|14968.1|14964.9|14962.9|122
1648522200000|2022-03-29 02:50:00|14969.2|14967.2|14969.7|14967.7|14971.1|14969.1|14967.2|14965.2|139
1648522500000|2022-03-29 02:55:00|14969.6|14967.6|14970.2|14968.2|14971.8|14969.8|14967.7|14965.7|83
1648522800000|2022-03-29 03:00:00|14970.4|14968.4|14969.9|14967.9|14972.4|14970.4|14968.3|14966.3|138
1648523100000|2022-03-29 03:05:00|14969.8|14967.8|14973.4|14971.4|14975.9|14973.9|14969.7|14967.7|102
1648523400000|2022-03-29 03:10:00|14973.3|14971.3|14972.2|14970.2|14975.2|14973.2|14971.1|14969.1|116
1648523700000|2022-03-29 03:15:00|14972.3|14970.3|14970.3|14968.3|14972.3|14970.3|14969.2|14967.2|115
1648524000000|2022-03-29 03:20:00|14970.2|14968.2|14972.1|14970.1|14973.3|14971.3|14970.2|14968.2|93
1648524300000|2022-03-29 03:25:00|14972.2|14970.2|14968.7|14966.7|14972.6|14970.6|14967.7|14965.7|114
1648524600000|2022-03-29 03:30:00|14968.8|14966.8|14968.4|14966.4|14969.3|14967.3|14966.6|14964.6|124
1648524900000|2022-03-29 03:35:00|14968.6|14966.6|14968.1|14966.1|14969.6|14967.6|14964.1|14962.1|274
1648525200000|2022-03-29 03:40:00|14967.9|14965.9|14968.3|14966.3|14968.3|14966.3|14965.2|14963.2|90
1648525500000|2022-03-29 03:45:00|14968.2|14966.2|14966.8|14964.8|14969.7|14967.7|14966.8|14964.8|62
1648525800000|2022-03-29 03:50:00|14966.9|14964.9|14966.9|14964.9|14969.4|14967.4|14964.4|14962.4|66
1648526100000|2022-03-29 03:55:00|14966.8|14964.8|14968.7|14966.7|14969.4|14967.4|14965.9|14963.9|63
1648526400000|2022-03-29 04:00:00|14969.1|14967.1|14968.9|14966.9|14972.7|14970.7|14967.7|14965.7|111
1648526700000|2022-03-29 04:05:00|14969.1|14967.1|14969.2|14967.2|14969.6|14967.6|14964.8|14962.8|94
1648527000000|2022-03-29 04:10:00|14969.1|14967.1|14972.1|14970.1|14976.7|14974.7|14968.7|14966.7|259
1648527300000|2022-03-29 04:15:00|14972.2|14970.2|14969.6|14967.6|14973.7|14971.7|14969.3|14967.3|80
1648527600000|2022-03-29 04:20:00|14969.4|14967.4|14967.6|14965.6|14970.7|14968.7|14965.1|14963.1|439
1648527900000|2022-03-29 04:25:00|14967.3|14965.3|14969.9|14967.9|14972.3|14970.3|14966.7|14964.7|294
1648528200000|2022-03-29 04:30:00|14969.8|14967.8|14968.6|14966.6|14976.1|14974.1|14966.4|14964.4|366
1648528500000|2022-03-29 04:35:00|14968.7|14966.7|14968.3|14966.3|14969.4|14967.4|14965.7|14963.7|328
1648528800000|2022-03-29 04:40:00|14968.2|14966.2|14969.4|14967.4|14971.6|14969.6|14967.8|14965.8|166
1648529100000|2022-03-29 04:45:00|14969.3|14967.3|14971.9|14969.9|14973.3|14971.3|14967.6|14965.6|250
1648529400000|2022-03-29 04:50:00|14972.1|14970.1|14972.4|14970.4|14974.6|14972.6|14970.8|14968.8|416
1648529700000|2022-03-29 04:55:00|14972.6|14970.6|14973.8|14971.8|14975.7|14973.7|14971.9|14969.9|225
1648530000000|2022-03-29 05:00:00|14973.9|14971.9|14976.1|14974.1|14979.3|14977.3|14971.6|14969.6|330
1648530300000|2022-03-29 05:05:00|14975.9|14973.9|14964.8|14962.8|14978.3|14976.3|14964.8|14962.8|229
1648530600000|2022-03-29 05:10:00|14964.6|14962.6|14971.3|14969.3|14971.8|14969.8|14962.7|14960.7|307
1648530900000|2022-03-29 05:15:00|14971.4|14969.4|14969.1|14967.1|14972.4|14970.4|14969.1|14967.1|232
1648531200000|2022-03-29 05:20:00|14968.9|14966.9|14975.9|14973.9|14977.3|14975.3|14968.9|14966.9|551
1648531500000|2022-03-29 05:25:00|14976.1|14974.1|14985.2|14983.2|14986.6|14984.6|14975.7|14973.7|573
1648531800000|2022-03-29 05:30:00|14985.3|14983.3|15001.7|14999.7|15006.8|15004.8|14985.3|14983.3|1322
1648532100000|2022-03-29 05:35:00|15001.8|14999.8|15000.9|14998.9|15003.2|15001.2|15000.1|14998.1|420
1648532400000|2022-03-29 05:40:00|15001.1|14999.1|15009.8|15007.8|15009.8|15007.8|15000.4|14998.4|597
1648532700000|2022-03-29 05:45:00|15009.7|15007.7|15006.2|15004.2|15013.6|15011.6|15005.1|15003.1|722
1648533000000|2022-03-29 05:50:00|15006.3|15004.3|15021.4|15019.4|15024.1|15022.1|15005.9|15003.9|1000
1648533300000|2022-03-29 05:55:00|15021.6|15019.6|15025.9|15023.9|15026.9|15024.9|15019.2|15017.2|614
1648533600000|2022-03-29 06:00:00|15026.6|15024.6|15012.4|15010.4|15027.3|15025.3|15006.9|15004.9|1533
1648533900000|2022-03-29 06:05:00|15012.7|15010.7|15011.2|15009.2|15013.7|15011.7|15004.2|15002.2|459
1648534200000|2022-03-29 06:10:00|15011.3|15009.3|15011.7|15009.7|15013.2|15011.2|15008.3|15006.3|228
1648534500000|2022-03-29 06:15:00|15011.3|15009.3|15009.2|15007.2|15014.2|15012.2|15009.2|15007.2|198
1648534800000|2022-03-29 06:20:00|15009.1|15007.1|15006.7|15004.7|15009.8|15007.8|15003.8|15001.8|285
1648535100000|2022-03-29 06:25:00|15006.6|15004.6|15000.8|14998.8|15009.2|15007.2|14999.3|14997.3|454
1648535400000|2022-03-29 06:30:00|15000.9|14998.9|15002.9|15000.9|15005.7|15003.7|14995.7|14993.7|510
1648535700000|2022-03-29 06:35:00|15003.1|15001.1|15008.6|15006.6|15008.9|15006.9|15000.6|14998.6|306
1648536000000|2022-03-29 06:40:00|15007.9|15005.9|15006.2|15004.2|15009.1|15007.1|15001.8|14999.8|230
1648536300000|2022-03-29 06:45:00|15006.3|15004.3|15014.1|15012.1|15015.7|15013.7|15004.8|15002.8|365
1648536600000|2022-03-29 06:50:00|15013.9|15011.9|15020.2|15018.2|15020.8|15018.8|15011.4|15009.4|266
1648536900000|2022-03-29 06:55:00|15020.1|15018.1|15029.8|15027.8|15037.1|15035.1|15015.6|15013.6|828
1648537200000|2022-03-29 07:00:00|15029.7|15027.7|15010.9|15008.9|15033.9|15031.9|15006.2|15004.2|1029
1648537500000|2022-03-29 07:05:00|15010.8|15008.8|14993.8|14991.8|15010.8|15008.8|14991.2|14989.2|1010
1648537800000|2022-03-29 07:10:00|14993.7|14991.7|15004.4|15002.4|15011.2|15009.2|14989.1|14987.1|942
1648538100000|2022-03-29 07:15:00|15004.6|15002.6|15002.4|15000.4|15008.7|15006.7|14999.7|14997.7|371
1648538400000|2022-03-29 07:20:00|15002.6|15000.6|15025.8|15023.8|15035.7|15033.7|15002.3|15000.3|1337
1648538700000|2022-03-29 07:25:00|15025.7|15023.7|15030.6|15028.6|15040.7|15038.7|15024.1|15022.1|1287
1648539000000|2022-03-29 07:30:00|15031.1|15029.1|15018.6|15016.6|15034.4|15032.4|15017.1|15015.1|940
1648539300000|2022-03-29 07:35:00|15018.3|15016.3|15017.7|15015.7|15019.8|15017.8|15014.3|15012.3|445
1648539600000|2022-03-29 07:40:00|15017.8|15015.8|15013.6|15011.6|15017.9|15015.9|15009.3|15007.3|569
1648539900000|2022-03-29 07:45:00|15013.4|15011.4|15008.3|15006.3|15013.7|15011.7|15003.9|15001.9|477
1648540200000|2022-03-29 07:50:00|15007.9|15005.9|15005.4|15003.4|15013.2|15011.2|15000.9|14998.9|676
1648540500000|2022-03-29 07:55:00|15005.9|15003.9|15008.2|15006.2|15011.9|15009.9|15002.8|15000.8|307
1648540800000|2022-03-29 08:00:00|15007.7|15005.7|15016.7|15014.7|15020.9|15018.9|15004.2|15002.2|703
1648541100000|2022-03-29 08:05:00|15016.6|15014.6|15017.1|15015.1|15018.4|15016.4|15009.1|15007.1|456
1648541400000|2022-03-29 08:10:00|15017.2|15015.2|15011.8|15009.8|15018.3|15016.3|15006.2|15004.2|629
1648541700000|2022-03-29 08:15:00|15011.9|15009.9|15015.4|15013.4|15024.6|15022.6|15007.8|15005.8|966
1648542000000|2022-03-29 08:20:00|15015.3|15013.3|15014.2|15012.2|15020.6|15018.6|15010.3|15008.3|282
1648542300000|2022-03-29 08:25:00|15013.9|15011.9|15014.2|15012.2|15016.6|15014.6|15011.3|15009.3|196
1648542600000|2022-03-29 08:30:00|15014.1|15012.1|15011.1|15009.1|15014.6|15012.6|15008.9|15006.9|341
1648542900000|2022-03-29 08:35:00|15011.2|15009.2|15011.8|15009.8|15018.7|15016.7|15006.8|15004.8|427
1648543200000|2022-03-29 08:40:00|15011.7|15009.7|15024.1|15022.1|15028.3|15026.3|15011.7|15009.7|656
1648543500000|2022-03-29 08:45:00|15023.9|15021.9|15023.8|15021.8|15027.3|15025.3|15022.6|15020.6|268
1648543800000|2022-03-29 08:50:00|15023.7|15021.7|15025.7|15023.7|15030.9|15028.9|15023.7|15021.7|505
1648544100000|2022-03-29 08:55:00|15025.6|15023.6|15020.9|15018.9|15028.8|15026.8|15018.1|15016.1|344
1648544400000|2022-03-29 09:00:00|15021.1|15019.1|15021.8|15019.8|15025.6|15023.6|15015.9|15013.9|351
1648544700000|2022-03-29 09:05:00|15021.9|15019.9|15033.1|15031.1|15057.1|15055.1|15017.4|15015.4|2478
1648545000000|2022-03-29 09:10:00|15033.8|15031.8|15044.8|15042.8|15046.7|15044.7|15032.3|15030.3|1224
1648545300000|2022-03-29 09:15:00|15044.6|15042.6|15051.4|15049.4|15051.6|15049.6|15037.6|15035.6|1145
1648545600000|2022-03-29 09:20:00|15051.9|15049.9|15070.7|15068.7|15074.1|15072.1|15047.3|15045.3|1936
1648545900000|2022-03-29 09:25:00|15070.6|15068.6|15060.1|15058.1|15076.7|15074.7|15059.6|15057.6|1688
1648546200000|2022-03-29 09:30:00|15059.9|15057.9|15063.8|15061.8|15064.6|15062.6|15057.3|15055.3|1132
1648546500000|2022-03-29 09:35:00|15063.9|15061.9|15074.3|15072.3|15075.3|15073.3|15053.4|15051.4|1897
1648546800000|2022-03-29 09:40:00|15073.6|15071.6|15071.9|15069.9|15079.6|15077.6|15069.2|15067.2|1493
1648547100000|2022-03-29 09:45:00|15071.8|15069.8|15076.6|15074.6|15082.9|15080.9|15067.6|15065.6|1296
1648547400000|2022-03-29 09:50:00|15076.7|15074.7|15056.9|15054.9|15080.6|15078.6|15052.3|15050.3|1727
1648547700000|2022-03-29 09:55:00|15056.7|15054.7|15054.3|15052.3|15058.7|15056.7|15046.2|15044.2|1145
1648548000000|2022-03-29 10:00:00|15053.8|15051.8|15055.7|15053.7|15055.8|15053.8|15044.6|15042.6|655
1648548300000|2022-03-29 10:05:00|15056.1|15054.1|15029.4|15027.4|15056.8|15054.8|15019.3|15017.3|1612
1648548600000|2022-03-29 10:10:00|15029.2|15027.2|15032.3|15030.3|15033.2|15031.2|15022.8|15020.8|572
1648548900000|2022-03-29 10:15:00|15032.2|15030.2|15036.8|15034.8|15041.1|15039.1|15029.3|15027.3|583
1648549200000|2022-03-29 10:20:00|15036.9|15034.9|15032.9|15030.9|15040.4|15038.4|15032.6|15030.6|408
1648549500000|2022-03-29 10:25:00|15032.8|15030.8|15036.8|15034.8|15040.6|15038.6|15032.2|15030.2|526
1648549800000|2022-03-29 10:30:00|15036.7|15034.7|15030.9|15028.9|15039.1|15037.1|15025.3|15023.3|590
1648550100000|2022-03-29 10:35:00|15030.7|15028.7|15034.4|15032.4|15039.7|15037.7|15029.3|15027.3|388
1648550400000|2022-03-29 10:40:00|15034.6|15032.6|15039.2|15037.2|15039.4|15037.4|15033.9|15031.9|345
1648550700000|2022-03-29 10:45:00|15039.1|15037.1|15042.3|15040.3|15048.6|15046.6|15038.7|15036.7|480
1648551000000|2022-03-29 10:50:00|15042.4|15040.4|15032.6|15030.6|15043.3|15041.3|15028.4|15026.4|429
1648551300000|2022-03-29 10:55:00|15031.8|15029.8|15027.1|15025.1|15034.3|15032.3|15021.7|15019.7|400
1648551600000|2022-03-29 11:00:00|15026.2|15024.2|15039.1|15037.1|15040.8|15038.8|15022.2|15020.2|570
1648551900000|2022-03-29 11:05:00|15038.9|15036.9|15033.8|15031.8|15042.7|15040.7|15031.8|15029.8|404
1648552200000|2022-03-29 11:10:00|15034.1|15032.1|15043.6|15041.6|15052.3|15050.3|15031.3|15029.3|1003
1648552500000|2022-03-29 11:15:00|15043.1|15041.1|15043.6|15041.6|15043.8|15041.8|15037.4|15035.4|498
1648552800000|2022-03-29 11:20:00|15043.4|15041.4|15040.4|15038.4|15043.8|15041.8|15035.2|15033.2|578
1648553100000|2022-03-29 11:25:00|15040.6|15038.6|15028.6|15026.6|15040.6|15038.6|15026.2|15024.2|632
1648553400000|2022-03-29 11:30:00|15028.7|15026.7|15017.1|15015.1|15030.7|15028.7|15015.7|15013.7|1008
1648553700000|2022-03-29 11:35:00|15016.9|15014.9|15028.3|15026.3|15033.6|15031.6|15013.2|15011.2|886
1648554000000|2022-03-29 11:40:00|15028.2|15026.2|15050.1|15048.1|15061.4|15059.4|15021.1|15019.1|3519
1648554300000|2022-03-29 11:45:00|15050.4|15048.4|15070.1|15068.1|15073.7|15071.7|15036.7|15034.7|4173
1648554600000|2022-03-29 11:50:00|15069.9|15067.9|15089.3|15087.3|15099.9|15097.9|15069.6|15067.6|3743
1648554900000|2022-03-29 11:55:00|15089.2|15087.2|15087.1|15085.1|15089.6|15087.6|15071.8|15069.8|2122
1648555200000|2022-03-29 12:00:00|15087.2|15085.2|15100.9|15098.9|15101.6|15099.6|15079.6|15077.6|2681
1648555500000|2022-03-29 12:05:00|15100.8|15098.8|15101.3|15099.3|15102.9|15100.9|15093.2|15091.2|1714
1648555800000|2022-03-29 12:10:00|15101.8|15099.8|15091.1|15089.1|15103.4|15101.4|15086.6|15084.6|2331
1648556100000|2022-03-29 12:15:00|15091.2|15089.2|15102.3|15100.3|15104.7|15102.7|15086.9|15084.9|2101
1648556400000|2022-03-29 12:20:00|15102.6|15100.6|15145.9|15143.9|15147.9|15145.9|15102.2|15100.2|5204
1648556700000|2022-03-29 12:25:00|15146.1|15144.1|15157.8|15155.8|15166.9|15164.9|15143.9|15141.9|4038
1648557000000|2022-03-29 12:30:00|15157.2|15155.2|15154.6|15152.6|15157.7|15155.7|15143.9|15141.9|2229
1648557300000|2022-03-29 12:35:00|15154.3|15152.3|15149.6|15147.6|15155.7|15153.7|15145.3|15143.3|1384
1648557600000|2022-03-29 12:40:00|15149.8|15147.8|15127.9|15125.9|15153.3|15151.3|15127.3|15125.3|2272
1648557900000|2022-03-29 12:45:00|15127.7|15125.7|15141.8|15139.8|15146.7|15144.7|15127.7|15125.7|1930
1648558200000|2022-03-29 12:50:00|15141.7|15139.7|15159.6|15157.6|15166.8|15164.8|15136.7|15134.7|2066
1648558500000|2022-03-29 12:55:00|15159.8|15157.8|15162.1|15160.1|15164.9|15162.9|15152.2|15150.2|1674
1648558800000|2022-03-29 13:00:00|15162.2|15160.2|15151.1|15149.1|15166.1|15164.1|15138.9|15136.9|2247
1648559100000|2022-03-29 13:05:00|15150.8|15148.8|15156.1|15154.1|15158.4|15156.4|15149.4|15147.4|1042
1648559400000|2022-03-29 13:10:00|15155.9|15153.9|15168.7|15166.7|15168.7|15166.7|15151.6|15149.6|1607
1648559700000|2022-03-29 13:15:00|15168.6|15166.6|15164.1|15162.1|15168.7|15166.7|15156.4|15154.4|1528
1648560000000|2022-03-29 13:20:00|15164.2|15162.2|15161.8|15159.8|15167.4|15165.4|15157.6|15155.6|1369
1648560300000|2022-03-29 13:25:00|15162.3|15160.3|15148.3|15146.3|15173.2|15171.2|15140.4|15138.4|3894
1648560600000|2022-03-29 13:30:00|15147.8|15146.8|15203.9|15202.9|15217.9|15216.9|15136.8|15135.8|19938
1648560900000|2022-03-29 13:35:00|15203.6|15202.6|15159.6|15158.6|15209.8|15208.8|15149.2|15148.2|14526
1648561200000|2022-03-29 13:40:00|15160.3|15159.3|15155.6|15154.6|15171.8|15170.8|15137.1|15136.1|12130
1648561500000|2022-03-29 13:45:00|15155.7|15154.7|15124.7|15123.7|15184.9|15183.9|15123.6|15122.6|12024
1648561800000|2022-03-29 13:50:00|15124.4|15123.4|15133.1|15132.1|15141.6|15140.6|15105.7|15104.7|8922
1648562100000|2022-03-29 13:55:00|15133.4|15132.4|15151.1|15150.1|15163.3|15162.3|15129.9|15128.9|6651
1648562400000|2022-03-29 14:00:00|15151.3|15150.3|15126.4|15125.4|15181.8|15180.8|15123.2|15122.2|10594
1648562700000|2022-03-29 14:05:00|15126.2|15125.2|15093.9|15092.9|15143.8|15142.8|15076.1|15075.1|12155
1648563000000|2022-03-29 14:10:00|15094.3|15093.3|15049.7|15048.7|15110.7|15109.7|15032.7|15031.7|11943
1648563300000|2022-03-29 14:15:00|15049.4|15048.4|15066.4|15065.4|15077.2|15076.2|15040.7|15039.7|8625
1648563600000|2022-03-29 14:20:00|15066.1|15065.1|15065.3|15064.3|15082.8|15081.8|15049.8|15048.8|7294
1648563900000|2022-03-29 14:25:00|15064.4|15063.4|15097.1|15096.1|15102.2|15101.2|15043.1|15042.1|8871
1648564200000|2022-03-29 14:30:00|15096.8|15095.8|15079.8|15078.8|15105.8|15104.8|15062.3|15061.3|7568
1648564500000|2022-03-29 14:35:00|15079.9|15078.9|15057.6|15056.6|15089.9|15088.9|15045.3|15044.3|7462
1648564800000|2022-03-29 14:40:00|15056.3|15055.3|15076.3|15075.3|15083.3|15082.3|15034.3|15033.3|8134
1648565100000|2022-03-29 14:45:00|15076.2|15075.2|15103.3|15102.3|15107.7|15106.7|15076.2|15075.2|7029
1648565400000|2022-03-29 14:50:00|15103.4|15102.4|15119.2|15118.2|15130.3|15129.3|15103.4|15102.4|7118
1648565700000|2022-03-29 14:55:00|15118.4|15117.4|15128.3|15127.3|15136.8|15135.8|15110.8|15109.8|5144
1648566000000|2022-03-29 15:00:00|15127.8|15126.8|15116.1|15115.1|15134.6|15133.6|15105.7|15104.7|4764
1648566300000|2022-03-29 15:05:00|15116.3|15115.3|15107.3|15106.3|15120.3|15119.3|15099.7|15098.7|3814
1648566600000|2022-03-29 15:10:00|15107.4|15106.4|15117.3|15116.3|15124.4|15123.4|15093.7|15092.7|4738
1648566900000|2022-03-29 15:15:00|15117.4|15116.4|15130.4|15129.4|15132.9|15131.9|15105.7|15104.7|4285
1648567200000|2022-03-29 15:20:00|15130.6|15129.6|15115.1|15114.1|15134.3|15133.3|15084.4|15083.4|5820
1648567500000|2022-03-29 15:25:00|15115.2|15114.2|15141.2|15140.2|15151.9|15150.9|15114.7|15113.7|5723
1648567800000|2022-03-29 15:30:00|15141.8|15140.8|15137.9|15136.9|15148.7|15147.7|15132.9|15131.9|3679
1648568100000|2022-03-29 15:35:00|15138.1|15137.1|15140.9|15139.9|15145.2|15144.2|15130.7|15129.7|3686
1648568400000|2022-03-29 15:40:00|15140.8|15139.8|15151.6|15150.6|15153.1|15152.1|15130.3|15129.3|3836
1648568700000|2022-03-29 15:45:00|15151.4|15150.4|15170.2|15169.2|15170.4|15169.4|15149.9|15148.9|3740
1648569000000|2022-03-29 15:50:00|15169.9|15168.9|15163.1|15162.1|15170.8|15169.8|15155.2|15154.2|3382
1648569300000|2022-03-29 15:55:00|15162.9|15161.9|15148.2|15147.2|15163.7|15162.7|15140.4|15139.4|2700
1648569600000|2022-03-29 16:00:00|15148.4|15147.4|15134.4|15133.4|15150.6|15149.6|15111.4|15110.4|4731
1648569900000|2022-03-29 16:05:00|15134.3|15133.3|15136.6|15135.6|15140.9|15139.9|15122.2|15121.2|3067
1648570200000|2022-03-29 16:10:00|15136.7|15135.7|15140.2|15139.2|15144.9|15143.9|15128.3|15127.3|2656
1648570500000|2022-03-29 16:15:00|15140.1|15139.1|15154.4|15153.4|15155.9|15154.9|15137.1|15136.1|3152
1648570800000|2022-03-29 16:20:00|15154.6|15153.6|15133.8|15132.8|15155.7|15154.7|15128.6|15127.6|4388
1648571100000|2022-03-29 16:25:00|15133.7|15132.7|15122.6|15121.6|15136.8|15135.8|15113.4|15112.4|3113
1648571400000|2022-03-29 16:30:00|15122.7|15121.7|15086.6|15085.6|15126.6|15125.6|15084.7|15083.7|5041
1648571700000|2022-03-29 16:35:00|15086.7|15085.7|15096.8|15095.8|15100.9|15099.9|15079.4|15078.4|3383
1648572000000|2022-03-29 16:40:00|15096.6|15095.6|15120|15119|15120.3|15119.3|15091|15090|3421
1648572300000|2022-03-29 16:45:00|15120.2|15119.2|15134.5|15133.5|15137.8|15136.8|15119.9|15118.9|4167
1648572600000|2022-03-29 16:50:00|15134.2|15133.2|15110.8|15109.8|15138.8|15137.8|15104.3|15103.3|3452
1648572900000|2022-03-29 16:55:00|15110.9|15109.9|15124|15123|15124.2|15123.2|15109.8|15108.8|1956
1648573200000|2022-03-29 17:00:00|15123.9|15122.9|15109.8|15108.8|15126|15125|15094.8|15093.8|3307
1648573500000|2022-03-29 17:05:00|15109.3|15108.3|15095.7|15094.7|15112.5|15111.5|15093.4|15092.4|2067
1648573800000|2022-03-29 17:10:00|15095.5|15094.5|15109.9|15108.9|15120|15119|15095.5|15094.5|2467
1648574100000|2022-03-29 17:15:00|15110.2|15109.2|15115.2|15114.2|15121|15120|15109.9|15108.9|1751
1648574400000|2022-03-29 17:20:00|15115|15114|15107.2|15106.2|15116.7|15115.7|15089.5|15088.5|2668
1648574700000|2022-03-29 17:25:00|15107|15106|15116.9|15115.9|15127.4|15126.4|15100.8|15099.8|2920
1648575000000|2022-03-29 17:30:00|15117|15116|15120|15119|15126.9|15125.9|15106|15105|2682
1648575300000|2022-03-29 17:35:00|15120.2|15119.2|15134|15133|15135.7|15134.7|15119.9|15118.9|2723
1648575600000|2022-03-29 17:40:00|15134.2|15133.2|15155.8|15154.8|15156.7|15155.7|15133.3|15132.3|3733
1648575900000|2022-03-29 17:45:00|15155.7|15154.7|15178.2|15177.2|15189.3|15188.3|15143.2|15142.2|7073
1648576200000|2022-03-29 17:50:00|15177.4|15176.4|15180.9|15179.9|15184|15183|15171|15170|2713
1648576500000|2022-03-29 17:55:00|15181.4|15180.4|15186.2|15185.2|15188.2|15187.2|15173.4|15172.4|2618
1648576800000|2022-03-29 18:00:00|15186|15185|15180.2|15179.2|15192.4|15191.4|15173.8|15172.8|2881
1648577100000|2022-03-29 18:05:00|15180|15179|15183.9|15182.9|15188.4|15187.4|15169.9|15168.9|2399
1648577400000|2022-03-29 18:10:00|15184.2|15183.2|15186.5|15185.5|15193.4|15192.4|15180.3|15179.3|2135
1648577700000|2022-03-29 18:15:00|15186.4|15185.4|15168|15167|15188.8|15187.8|15163.7|15162.7|2940
1648578000000|2022-03-29 18:20:00|15167.9|15166.9|15175.2|15174.2|15179.2|15178.2|15157|15156|3356
1648578300000|2022-03-29 18:25:00|15174.9|15173.9|15184.5|15183.5|15187.3|15186.3|15169.8|15168.8|2223
1648578600000|2022-03-29 18:30:00|15184.8|15183.8|15194.3|15193.3|15196.7|15195.7|15176.8|15175.8|3365
1648578900000|2022-03-29 18:35:00|15194.9|15193.9|15204.4|15203.4|15209.8|15208.8|15193.8|15192.8|4205
1648579200000|2022-03-29 18:40:00|15204.5|15203.5|15212.7|15211.7|15213.7|15212.7|15201.2|15200.2|3189
1648579500000|2022-03-29 18:45:00|15212.8|15211.8|15216.3|15215.3|15225.5|15224.5|15206.3|15205.3|4043
1648579800000|2022-03-29 18:50:00|15215.9|15214.9|15221|15220|15228|15227|15211.8|15210.8|3370
1648580100000|2022-03-29 18:55:00|15220.8|15219.8|15220.3|15219.3|15228.5|15227.5|15214.4|15213.4|2527
1648580400000|2022-03-29 19:00:00|15220.7|15219.7|15230.8|15229.8|15233.2|15232.2|15206.9|15205.9|4269
1648580700000|2022-03-29 19:05:00|15230.7|15229.7|15241.9|15240.9|15244.4|15243.4|15228.3|15227.3|4053
1648581000000|2022-03-29 19:10:00|15241.8|15240.8|15237.8|15236.8|15249|15248|15237|15236|3493
1648581300000|2022-03-29 19:15:00|15238|15237|15244.3|15243.3|15245.8|15244.8|15234.2|15233.2|3909
1648581600000|2022-03-29 19:20:00|15243.4|15242.4|15243.8|15242.8|15252.8|15251.8|15239.9|15238.9|3854
1648581900000|2022-03-29 19:25:00|15243.7|15242.7|15255.2|15254.2|15255.9|15254.9|15238.3|15237.3|3857
1648582200000|2022-03-29 19:30:00|15255.3|15254.3|15263|15262|15263.7|15262.7|15243.4|15242.4|4712
1648582500000|2022-03-29 19:35:00|15263.2|15262.2|15247.8|15246.8|15267.2|15266.2|15246|15245|4205
1648582800000|2022-03-29 19:40:00|15247.7|15246.7|15250|15249|15257.9|15256.9|15227.4|15226.4|5168
1648583100000|2022-03-29 19:45:00|15249.5|15248.5|15245|15244|15265|15264|15236.5|15235.5|5090
1648583400000|2022-03-29 19:50:00|15251|15250|15214.3|15213.3|15252.7|15251.7|15201.4|15200.4|9110
1648583700000|2022-03-29 19:55:00|15214.9|15213.9|15240.3|15239.3|15242.3|15241.3|15206.2|15205.2|10699
1648584000000|2022-03-29 20:00:00|15239.8|15238.8|15241.6|15239.6|15245.9|15243.9|15233.3|15231.3|6452
1648584300000|2022-03-29 20:05:00|15241.5|15239.5|15225.8|15223.8|15243|15241|15222.9|15220.9|2543
1648584600000|2022-03-29 20:10:00|15225.6|15223.6|15219.3|15217.3|15226|15224|15216.4|15214.4|1549
1648584900000|2022-03-29 20:15:00|15219.9|15217.9|15223.9|15221.9|15225.8|15223.8|15219|15217|403
1648585200000|2022-03-29 20:20:00|15224.3|15222.3|15223.5|15221.5|15228.8|15226.8|15223.4|15221.4|246
1648585500000|2022-03-29 20:25:00|15223.3|15221.3|15223.4|15221.4|15225.4|15223.4|15221.5|15219.5|334
1648585800000|2022-03-29 20:30:00|15223.5|15221.5|15224|15222|15224.6|15222.6|15221.9|15219.9|286
1648586100000|2022-03-29 20:35:00|15223.9|15221.9|15225.8|15223.8|15226.8|15224.8|15222.9|15220.9|243
1648586400000|2022-03-29 20:40:00|15225.6|15223.6|15226.1|15224.1|15227|15225|15224.8|15222.8|276
1648586700000|2022-03-29 20:45:00|15226.4|15224.4|15232.6|15230.6|15232.9|15230.9|15226.4|15224.4|478
1648587000000|2022-03-29 20:50:00|15231.3|15229.3|15228.8|15226.8|15233.4|15231.4|15228.6|15226.6|359
1648587300000|2022-03-29 20:55:00|15228.6|15226.6|15224.3|15219.3|15230|15228|15221.4|15219.2|354
1648587600000|2022-03-29 21:00:00|15224.4|15219.4|15223.3|15218.3|15225.8|15220.8|15221.7|15216.7|0
1648587900000|2022-03-29 21:05:00|15223.2|15218.2|15222.7|15217.7|15223.2|15218.2|15221.7|15216.7|0
1648588200000|2022-03-29 21:10:00|15222.6|15217.6|15221.3|15216.3|15222.9|15217.9|15221.3|15216.3|0
1648588500000|2022-03-29 21:15:00|15221.4|15216.4|15221.3|15216.3|15222.5|15217.5|15220.9|15215.9|0
1648588800000|2022-03-29 21:20:00|15221.4|15216.4|15222.4|15217.4|15222.7|15217.7|15221.1|15216.1|0
1648589100000|2022-03-29 21:25:00|15222.5|15217.5|15224.1|15219.1|15224.7|15219.7|15222.4|15217.4|0
1648589400000|2022-03-29 21:30:00|15224.2|15219.2|15227.4|15222.4|15227.4|15222.4|15224.2|15219.2|0
1648589700000|2022-03-29 21:35:00|15227.3|15222.3|15226.7|15221.7|15227.3|15222.3|15226.4|15221.4|0
1648590000000|2022-03-29 21:40:00|15226.5|15221.5|15225.7|15220.7|15226.5|15221.5|15225.7|15220.7|0
1648590300000|2022-03-29 21:45:00|15226|15221|15225.5|15220.5|15226|15221|15225.4|15220.4|0
1648590600000|2022-03-29 21:50:00|15225.4|15220.4|15225.3|15220.3|15225.6|15220.6|15224.3|15219.3|0
1648590900000|2022-03-29 21:55:00|15225.4|15220.4|15225|15220|15225.8|15220.8|15224.9|15219.9|0
1648591200000|2022-03-29 22:00:00|15223.6|15221.6|15216.1|15214.1|15226.4|15224.4|15215.6|15213.6|475
1648591500000|2022-03-29 22:05:00|15216.8|15214.8|15204.8|15202.8|15217|15215|15202.8|15200.8|640
1648591800000|2022-03-29 22:10:00|15204.9|15202.9|15204.9|15202.9|15206|15204|15200.3|15198.3|366
1648592100000|2022-03-29 22:15:00|15205|15203|15207.5|15205.5|15208.6|15206.6|15203.5|15201.5|238
1648592400000|2022-03-29 22:20:00|15207.3|15205.3|15208.3|15206.3|15209.5|15207.5|15204.5|15202.5|182
1648592700000|2022-03-29 22:25:00|15208.5|15206.5|15213.6|15211.6|15216.1|15214.1|15205.1|15203.1|286
1648593000000|2022-03-29 22:30:00|15213.8|15211.8|15214.4|15212.4|15218|15216|15212.5|15210.5|290
1648593300000|2022-03-29 22:35:00|15214.3|15212.3|15216.5|15214.5|15218.8|15216.8|15211.8|15209.8|201
1648593600000|2022-03-29 22:40:00|15216.6|15214.6|15215.8|15213.8|15218.1|15216.1|15214.9|15212.9|116
1648593900000|2022-03-29 22:45:00|15215.9|15213.9|15219.5|15217.5|15219.5|15217.5|15215.9|15213.9|199
1648594200000|2022-03-29 22:50:00|15219.4|15217.4|15211|15209|15220|15218|15210.1|15208.1|271
1648594500000|2022-03-29 22:55:00|15210.9|15208.9|15208.3|15206.3|15214.5|15212.5|15207.9|15205.9|209
1648594800000|2022-03-29 23:00:00|15208.9|15206.9|15210.9|15208.9|15213.4|15211.4|15206.6|15204.6|363
1648595100000|2022-03-29 23:05:00|15211|15209|15212.8|15210.8|15215|15213|15210.1|15208.1|213
1648595400000|2022-03-29 23:10:00|15212.6|15210.6|15213.6|15211.6|15216.4|15214.4|15211.6|15209.6|221
1648595700000|2022-03-29 23:15:00|15213.8|15211.8|15215.1|15213.1|15216.4|15214.4|15210.3|15208.3|240
1648596000000|2022-03-29 23:20:00|15215|15213|15215.1|15213.1|15217.9|15215.9|15214.1|15212.1|139
1648596300000|2022-03-29 23:25:00|15215.3|15213.3|15212.8|15210.8|15216|15214|15212.8|15210.8|94
1648596600000|2022-03-29 23:30:00|15212.9|15210.9|15211.3|15209.3|15214|15212|15209.3|15207.3|139
1648596900000|2022-03-29 23:35:00|15211.1|15209.1|15213.1|15211.1|15216.3|15214.3|15210.4|15208.4|157
1648597200000|2022-03-29 23:40:00|15212.9|15210.9|15220|15218|15220.4|15218.4|15212.3|15210.3|318
1648597500000|2022-03-29 23:45:00|15219.9|15217.9|15221.1|15219.1|15224.4|15222.4|15218|15216|446
1648597800000|2022-03-29 23:50:00|15221|15219|15219.3|15217.3|15223.8|15221.8|15218.6|15216.6|169
1648598100000|2022-03-29 23:55:00|15219.1|15217.1|15220.3|15218.3|15222.5|15220.5|15219.1|15217.1|111
1648598400000|2022-03-30 00:00:00|15219.9|15217.9|15207.1|15205.1|15220.8|15218.8|15204.9|15202.9|484
1648598700000|2022-03-30 00:05:00|15207.3|15205.3|15211.8|15209.8|15212.5|15210.5|15201|15199|494
1648599000000|2022-03-30 00:10:00|15211.9|15209.9|15210.9|15208.9|15212.5|15210.5|15207.4|15205.4|239
1648599300000|2022-03-30 00:15:00|15211|15209|15210|15208|15213.1|15211.1|15207.5|15205.5|226
1648599600000|2022-03-30 00:20:00|15209.5|15207.5|15215.3|15213.3|15215.4|15213.4|15209.3|15207.3|167
1648599900000|2022-03-30 00:25:00|15215.4|15213.4|15222.3|15220.3|15223.3|15221.3|15213.8|15211.8|327
1648600200000|2022-03-30 00:30:00|15222.1|15220.1|15227.5|15225.5|15233.1|15231.1|15222|15220|627
1648600500000|2022-03-30 00:35:00|15227.6|15225.6|15225.3|15223.3|15229.1|15227.1|15224.1|15222.1|221
1648600800000|2022-03-30 00:40:00|15225.4|15223.4|15221|15219|15225.6|15223.6|15220.6|15218.6|162
1648601100000|2022-03-30 00:45:00|15221.1|15219.1|15224.8|15222.8|15224.9|15222.9|15220.1|15218.1|126
1648601400000|2022-03-30 00:50:00|15225|15223|15220.3|15218.3|15226.8|15224.8|15219.4|15217.4|290
1648601700000|2022-03-30 00:55:00|15220.1|15218.1|15219.4|15217.4|15221|15219|15215.3|15213.3|300
1648602000000|2022-03-30 01:00:00|15219.5|15217.5|15221.4|15219.4|15221.5|15219.5|15215.8|15213.8|249
1648602300000|2022-03-30 01:05:00|15221.5|15219.5|15228|15226|15232.1|15230.1|15217.9|15215.9|454
1648602600000|2022-03-30 01:10:00|15227.8|15225.8|15224|15222|15230.6|15228.6|15220.8|15218.8|416
1648602900000|2022-03-30 01:15:00|15223.9|15221.9|15227.1|15225.1|15227.8|15225.8|15223.1|15221.1|319
1648603200000|2022-03-30 01:20:00|15227.3|15225.3|15224.4|15222.4|15231.3|15229.3|15223.9|15221.9|281
1648603500000|2022-03-30 01:25:00|15224.3|15222.3|15245.8|15243.8|15249.5|15247.5|15224.1|15222.1|983
1648603800000|2022-03-30 01:30:00|15245.9|15243.9|15246.6|15244.6|15250|15248|15243.6|15241.6|412
1648604100000|2022-03-30 01:35:00|15247|15245|15238.9|15236.9|15252|15250|15235.8|15233.8|427
1648604400000|2022-03-30 01:40:00|15239|15237|15248.4|15246.4|15250|15248|15237.8|15235.8|407
1648604700000|2022-03-30 01:45:00|15248.5|15246.5|15241.9|15239.9|15260.4|15258.4|15241.9|15239.9|732
1648605000000|2022-03-30 01:50:00|15242.5|15240.5|15236.5|15234.5|15245|15243|15235.3|15233.3|314
1648605300000|2022-03-30 01:55:00|15236.6|15234.6|15228.8|15226.8|15237.1|15235.1|15227.5|15225.5|612
1648605600000|2022-03-30 02:00:00|15228.9|15226.9|15226.1|15224.1|15232.3|15230.3|15222.9|15220.9|417
1648605900000|2022-03-30 02:05:00|15226.3|15224.3|15227.8|15225.8|15229.9|15227.9|15225.3|15223.3|150
1648606200000|2022-03-30 02:10:00|15227.9|15225.9|15228.6|15226.6|15233.4|15231.4|15226|15224|216
1648606500000|2022-03-30 02:15:00|15228.9|15226.9|15226.6|15224.6|15229.5|15227.5|15223.8|15221.8|265
1648606800000|2022-03-30 02:20:00|15226.8|15224.8|15225.3|15223.3|15230|15228|15224.6|15222.6|159
1648607100000|2022-03-30 02:25:00|15225.4|15223.4|15224.6|15222.6|15228.1|15226.1|15224|15222|160
1648607400000|2022-03-30 02:30:00|15224|15222|15221.4|15219.4|15224.8|15222.8|15216|15214|384
1648607700000|2022-03-30 02:35:00|15221.5|15219.5|15222.4|15220.4|15224.1|15222.1|15219.9|15217.9|155
1648608000000|2022-03-30 02:40:00|15222.5|15220.5|15217|15215|15225|15223|15216.8|15214.8|188
1648608300000|2022-03-30 02:45:00|15216.9|15214.9|15218.9|15216.9|15219.6|15217.6|15211.9|15209.9|336
1648608600000|2022-03-30 02:50:00|15219|15217|15220.1|15218.1|15223|15221|15218.3|15216.3|186
1648608900000|2022-03-30 02:55:00|15220.5|15218.5|15212.9|15210.9|15220.5|15218.5|15212.6|15210.6|264
1648609200000|2022-03-30 03:00:00|15213|15211|15219|15217|15220.4|15218.4|15212.9|15210.9|179
1648609500000|2022-03-30 03:05:00|15219.1|15217.1|15221.4|15219.4|15221.8|15219.8|15217.6|15215.6|203
1648609800000|2022-03-30 03:10:00|15221.5|15219.5|15218.5|15216.5|15223|15221|15216.1|15214.1|306
1648610100000|2022-03-30 03:15:00|15218.6|15216.6|15219.4|15217.4|15221.4|15219.4|15217|15215|209
1648610400000|2022-03-30 03:20:00|15219.6|15217.6|15221.9|15219.9|15222.4|15220.4|15219.4|15217.4|107
1648610700000|2022-03-30 03:25:00|15222|15220|15226.6|15224.6|15226.9|15224.9|15221|15219|290
1648611000000|2022-03-30 03:30:00|15226.8|15224.8|15221.9|15219.9|15229.4|15227.4|15220.5|15218.5|348
1648611300000|2022-03-30 03:35:00|15221.8|15219.8|15217.4|15215.4|15222.8|15220.8|15216.8|15214.8|199
1648611600000|2022-03-30 03:40:00|15217.5|15215.5|15221.9|15219.9|15222.8|15220.8|15217.4|15215.4|230
1648611900000|2022-03-30 03:45:00|15222|15220|15221.6|15219.6|15224.4|15222.4|15220.4|15218.4|189
1648612200000|2022-03-30 03:50:00|15221.8|15219.8|15221.9|15219.9|15223.1|15221.1|15219.6|15217.6|75
1648612500000|2022-03-30 03:55:00|15221.8|15219.8|15216.9|15214.9|15222|15220|15215|15213|333
1648612800000|2022-03-30 04:00:00|15217|15215|15228|15226|15231.1|15229.1|15216.5|15214.5|400
1648613100000|2022-03-30 04:05:00|15227.9|15225.9|15228.1|15226.1|15231.8|15229.8|15227.6|15225.6|321
1648613400000|2022-03-30 04:10:00|15228.3|15226.3|15229.1|15227.1|15229.8|15227.8|15226.6|15224.6|118
1648613700000|2022-03-30 04:15:00|15229|15227|15228.5|15226.5|15230.5|15228.5|15226.9|15224.9|109
1648614000000|2022-03-30 04:20:00|15228.6|15226.6|15228.1|15226.1|15229.9|15227.9|15226.4|15224.4|101
1648614300000|2022-03-30 04:25:00|15228.3|15226.3|15229|15227|15232.1|15230.1|15227.9|15225.9|103
1648614600000|2022-03-30 04:30:00|15229.1|15227.1|15219.5|15217.5|15230.1|15228.1|15219.3|15217.3|251
1648614900000|2022-03-30 04:35:00|15219.4|15217.4|15210.4|15208.4|15221.3|15219.3|15207|15205|664
1648615200000|2022-03-30 04:40:00|15210.3|15208.3|15206.4|15204.4|15212.8|15210.8|15203.5|15201.5|647
1648615500000|2022-03-30 04:45:00|15206.5|15204.5|15212.6|15210.6|15213|15211|15205.8|15203.8|248
1648615800000|2022-03-30 04:50:00|15213|15211|15212.6|15210.6|15215.4|15213.4|15209.5|15207.5|274
1648616100000|2022-03-30 04:55:00|15212.9|15210.9|15212.5|15210.5|15215.1|15213.1|15211.6|15209.6|98
1648616400000|2022-03-30 05:00:00|15212.4|15210.4|15217.4|15215.4|15221.9|15219.9|15211.3|15209.3|355
1648616700000|2022-03-30 05:05:00|15217.5|15215.5|15219.9|15217.9|15221.5|15219.5|15216.3|15214.3|150
1648617000000|2022-03-30 05:10:00|15220|15218|15212.8|15210.8|15221|15219|15212|15210|128
1648617300000|2022-03-30 05:15:00|15212.9|15210.9|15207.5|15205.5|15213.6|15211.6|15203.8|15201.8|473
1648617600000|2022-03-30 05:20:00|15207.6|15205.6|15207.3|15205.3|15209.9|15207.9|15202.8|15200.8|431
1648617900000|2022-03-30 05:25:00|15207.4|15205.4|15213.5|15211.5|15215.9|15213.9|15207.1|15205.1|193
1648618200000|2022-03-30 05:30:00|15213.6|15211.6|15215.5|15213.5|15215.8|15213.8|15210.6|15208.6|197
1648618500000|2022-03-30 05:35:00|15215.4|15213.4|15221|15219|15221.4|15219.4|15213.4|15211.4|301
1648618800000|2022-03-30 05:40:00|15221.1|15219.1|15221.6|15219.6|15226.9|15224.9|15219.1|15217.1|337
1648619100000|2022-03-30 05:45:00|15222.4|15220.4|15230.1|15228.1|15231.3|15229.3|15222|15220|324
1648619400000|2022-03-30 05:50:00|15230.3|15228.3|15231.9|15229.9|15234.3|15232.3|15224.6|15222.6|322
1648619700000|2022-03-30 05:55:00|15232|15230|15242.5|15240.5|15243.1|15241.1|15230.9|15228.9|491
1648620000000|2022-03-30 06:00:00|15242.6|15240.6|15233.8|15231.8|15245|15243|15223.9|15221.9|677
1648620300000|2022-03-30 06:05:00|15233.4|15231.4|15232.1|15230.1|15235.5|15233.5|15223.9|15221.9|277
1648620600000|2022-03-30 06:10:00|15232|15230|15231.4|15229.4|15237.9|15235.9|15228.5|15226.5|307
1648620900000|2022-03-30 06:15:00|15231.3|15229.3|15237.6|15235.6|15239.1|15237.1|15229.4|15227.4|232
1648621200000|2022-03-30 06:20:00|15237.5|15235.5|15229|15227|15237.9|15235.9|15224.5|15222.5|323
1648621500000|2022-03-30 06:25:00|15228.9|15226.9|15229.4|15227.4|15231.1|15229.1|15225.1|15223.1|163
1648621800000|2022-03-30 06:30:00|15229.5|15227.5|15222.9|15220.9|15230.3|15228.3|15221.1|15219.1|177
1648622100000|2022-03-30 06:35:00|15223|15221|15218.6|15216.6|15225.5|15223.5|15216.3|15214.3|450
1648622400000|2022-03-30 06:40:00|15218.8|15216.8|15210.6|15208.6|15219.6|15217.6|15210.1|15208.1|283
1648622700000|2022-03-30 06:45:00|15210.5|15208.5|15210.3|15208.3|15215.6|15213.6|15207.6|15205.6|384
1648623000000|2022-03-30 06:50:00|15210.1|15208.1|15218|15216|15219.3|15217.3|15205.5|15203.5|295
1648623300000|2022-03-30 06:55:00|15218.1|15216.1|15217.8|15215.8|15219.6|15217.6|15211.9|15209.9|266
1648623600000|2022-03-30 07:00:00|15217.6|15215.6|15197.4|15195.4|15218.9|15216.9|15186.6|15184.6|1644
1648623900000|2022-03-30 07:05:00|15197.5|15195.5|15198.9|15196.9|15201.5|15199.5|15180.8|15178.8|1027
1648624200000|2022-03-30 07:10:00|15198.6|15196.6|15190.8|15188.8|15203|15201|15188.8|15186.8|729
1648624500000|2022-03-30 07:15:00|15190.9|15188.9|15173.8|15171.8|15192|15190|15171.3|15169.3|1302
1648624800000|2022-03-30 07:20:00|15173.6|15171.6|15183.8|15181.8|15189.1|15187.1|15168.4|15166.4|1082
1648625100000|2022-03-30 07:25:00|15183.6|15181.6|15184.1|15182.1|15193.9|15191.9|15181.3|15179.3|487
1648625400000|2022-03-30 07:30:00|15184.5|15182.5|15193.3|15191.3|15194.4|15192.4|15180.6|15178.6|502
1648625700000|2022-03-30 07:35:00|15193.8|15191.8|15184.8|15182.8|15198.9|15196.9|15184.3|15182.3|853
1648626000000|2022-03-30 07:40:00|15184.9|15182.9|15193.9|15191.9|15195|15193|15183.8|15181.8|297
1648626300000|2022-03-30 07:45:00|15194|15192|15186.1|15184.1|15197.3|15195.3|15182|15180|461
1648626600000|2022-03-30 07:50:00|15186|15184|15183.1|15181.1|15191.4|15189.4|15181|15179|278
1648626900000|2022-03-30 07:55:00|15183|15181|15183.1|15181.1|15190.5|15188.5|15176.9|15174.9|483
1648627200000|2022-03-30 08:00:00|15182.3|15180.3|15170.3|15168.3|15186.4|15184.4|15162|15160|1299
1648627500000|2022-03-30 08:05:00|15170.4|15168.4|15170.8|15168.8|15172.8|15170.8|15162.1|15160.1|696
1648627800000|2022-03-30 08:10:00|15171.1|15169.1|15155.6|15153.6|15171.6|15169.6|15153.9|15151.9|810
1648628100000|2022-03-30 08:15:00|15155.8|15153.8|15159.8|15157.8|15162.5|15160.5|15152.6|15150.6|626
1648628400000|2022-03-30 08:20:00|15159.6|15157.6|15156.9|15154.9|15166.1|15164.1|15155.6|15153.6|532
1648628700000|2022-03-30 08:25:00|15157|15155|15167.5|15165.5|15169.1|15167.1|15152.6|15150.6|798
1648629000000|2022-03-30 08:30:00|15167.6|15165.6|15166.5|15164.5|15170.3|15168.3|15164.9|15162.9|463
1648629300000|2022-03-30 08:35:00|15166.4|15164.4|15167.5|15165.5|15170.3|15168.3|15165.5|15163.5|199
1648629600000|2022-03-30 08:40:00|15167.6|15165.6|15158.5|15156.5|15167.8|15165.8|15156.1|15154.1|497
1648629900000|2022-03-30 08:45:00|15158.4|15156.4|15148.9|15146.9|15158.8|15156.8|15148.9|15146.9|703
1648630200000|2022-03-30 08:50:00|15148.1|15146.1|15154.6|15152.6|15158.8|15156.8|15145.8|15143.8|636
1648630500000|2022-03-30 08:55:00|15154.5|15152.5|15161.5|15159.5|15162|15160|15154.5|15152.5|462
1648630800000|2022-03-30 09:00:00|15161.6|15159.6|15168.8|15166.8|15169.8|15167.8|15160.8|15158.8|563
1648631100000|2022-03-30 09:05:00|15168.6|15166.6|15167|15165|15171.8|15169.8|15164.3|15162.3|578
1648631400000|2022-03-30 09:10:00|15167.1|15165.1|15167.3|15165.3|15168.9|15166.9|15163.3|15161.3|274
1648631700000|2022-03-30 09:15:00|15167.1|15165.1|15171.3|15169.3|15172.6|15170.6|15163.6|15161.6|390
1648632000000|2022-03-30 09:20:00|15171.1|15169.1|15176.6|15174.6|15177.6|15175.6|15170.3|15168.3|469
1648632300000|2022-03-30 09:25:00|15176.8|15174.8|15169.5|15167.5|15177.3|15175.3|15166.9|15164.9|408
1648632600000|2022-03-30 09:30:00|15169.6|15167.6|15170.9|15168.9|15175.4|15173.4|15167.5|15165.5|355
1648632900000|2022-03-30 09:35:00|15170.5|15168.5|15171.3|15169.3|15172.8|15170.8|15165.4|15163.4|365
1648633200000|2022-03-30 09:40:00|15171.4|15169.4|15179.3|15177.3|15180.3|15178.3|15170.8|15168.8|418
1648633500000|2022-03-30 09:45:00|15179.4|15177.4|15174|15172|15179.4|15177.4|15172.5|15170.5|266
1648633800000|2022-03-30 09:50:00|15173.9|15171.9|15170.8|15168.8|15177.9|15175.9|15170.5|15168.5|244
1648634100000|2022-03-30 09:55:00|15170.6|15168.6|15179.4|15177.4|15180.9|15178.9|15168.8|15166.8|463
1648634400000|2022-03-30 10:00:00|15179.3|15177.3|15169.4|15167.4|15180.5|15178.5|15150.9|15148.9|1914
1648634700000|2022-03-30 10:05:00|15169.6|15167.6|15154.6|15152.6|15173.6|15171.6|15152.5|15150.5|830
1648635000000|2022-03-30 10:10:00|15154.8|15152.8|15152.5|15150.5|15159.3|15157.3|15149.6|15147.6|523
1648635300000|2022-03-30 10:15:00|15152.6|15150.6|15151.1|15149.1|15155.9|15153.9|15139.9|15137.9|724
1648635600000|2022-03-30 10:20:00|15151|15149|15156.8|15154.8|15157.3|15155.3|15148.8|15146.8|509
1648635900000|2022-03-30 10:25:00|15156.9|15154.9|15154.1|15152.1|15160|15158|15151.4|15149.4|444
1648636200000|2022-03-30 10:30:00|15154.4|15152.4|15155.9|15153.9|15158.9|15156.9|15153.4|15151.4|148
1648636500000|2022-03-30 10:35:00|15156|15154|15162.6|15160.6|15165.1|15163.1|15155.1|15153.1|360
1648636800000|2022-03-30 10:40:00|15162.4|15160.4|15164.4|15162.4|15169.4|15167.4|15158.3|15156.3|441
1648637100000|2022-03-30 10:45:00|15164.5|15162.5|15173.8|15171.8|15177.8|15175.8|15164.1|15162.1|448
1648637400000|2022-03-30 10:50:00|15173.6|15171.6|15175.5|15173.5|15178.1|15176.1|15173.1|15171.1|308
1648637700000|2022-03-30 10:55:00|15175.6|15173.6|15167.6|15165.6|15177|15175|15163.8|15161.8|609
1648638000000|2022-03-30 11:00:00|15167.8|15165.8|15179.3|15177.3|15185|15183|15165.8|15163.8|884
1648638300000|2022-03-30 11:05:00|15179.5|15177.5|15173.8|15171.8|15179.5|15177.5|15170.4|15168.4|471
1648638600000|2022-03-30 11:10:00|15173.6|15171.6|15173.1|15171.1|15178.8|15176.8|15170.6|15168.6|397
1648638900000|2022-03-30 11:15:00|15173.3|15171.3|15176.8|15174.8|15182.5|15180.5|15170.8|15168.8|517
1648639200000|2022-03-30 11:20:00|15176.9|15174.9|15185.4|15183.4|15189.1|15187.1|15173|15171|561
1648639500000|2022-03-30 11:25:00|15185.5|15183.5|15183.6|15181.6|15188.9|15186.9|15181.8|15179.8|309
1648639800000|2022-03-30 11:30:00|15183.5|15181.5|15191.9|15189.9|15192.8|15190.8|15179|15177|413
1648640100000|2022-03-30 11:35:00|15192.6|15190.6|15189.6|15187.6|15193.1|15191.1|15185.5|15183.5|477
1648640400000|2022-03-30 11:40:00|15189.8|15187.8|15186.1|15184.1|15190.3|15188.3|15183.9|15181.9|217
1648640700000|2022-03-30 11:45:00|15186.4|15184.4|15187.8|15185.8|15189.5|15187.5|15184.1|15182.1|222
1648641000000|2022-03-30 11:50:00|15187.6|15185.6|15190.1|15188.1|15193|15191|15186.5|15184.5|294
1648641300000|2022-03-30 11:55:00|15190|15188|15185.1|15183.1|15192.5|15190.5|15183|15181|279
1648641600000|2022-03-30 12:00:00|15185.3|15183.3|15178.5|15176.5|15185.9|15183.9|15171|15169|779
1648641900000|2022-03-30 12:05:00|15178.4|15176.4|15173.8|15171.8|15178.6|15176.6|15168.4|15166.4|487
1648642200000|2022-03-30 12:10:00|15173.6|15171.6|15147.8|15145.8|15177.6|15175.6|15144.5|15142.5|1832
1648642500000|2022-03-30 12:15:00|15147.6|15145.6|15143.8|15141.8|15155.4|15153.4|15141.9|15139.9|1682
1648642800000|2022-03-30 12:20:00|15143.9|15141.9|15129.3|15127.3|15144.9|15142.9|15128.9|15126.9|1306
1648643100000|2022-03-30 12:25:00|15129|15127|15129|15127|15139.4|15137.4|15125.6|15123.6|1335
1648643400000|2022-03-30 12:30:00|15129.5|15127.5|15142.5|15140.5|15150.4|15148.4|15128.4|15126.4|1320
1648643700000|2022-03-30 12:35:00|15142.4|15140.4|15154.9|15152.9|15165|15163|15142.4|15140.4|1948
1648644000000|2022-03-30 12:40:00|15154.8|15152.8|15152.5|15150.5|15163.4|15161.4|15152.1|15150.1|1082
1648644300000|2022-03-30 12:45:00|15152.3|15150.3|15138.5|15136.5|15152.8|15150.8|15137.5|15135.5|1170
1648644600000|2022-03-30 12:50:00|15138.6|15136.6|15146.6|15144.6|15147.8|15145.8|15137|15135|697
1648644900000|2022-03-30 12:55:00|15146.5|15144.5|15157.3|15155.3|15157.6|15155.6|15144.9|15142.9|790
1648645200000|2022-03-30 13:00:00|15157.1|15155.1|15144.8|15142.8|15157.8|15155.8|15143.5|15141.5|775
1648645500000|2022-03-30 13:05:00|15144.9|15142.9|15144.3|15142.3|15147.9|15145.9|15138.9|15136.9|619
1648645800000|2022-03-30 13:10:00|15144.1|15142.1|15151.3|15149.3|15153.3|15151.3|15139.8|15137.8|720
1648646100000|2022-03-30 13:15:00|15151.4|15149.4|15155|15153|15155.9|15153.9|15142.9|15140.9|749
1648646400000|2022-03-30 13:20:00|15154.9|15152.9|15155|15153|15167.5|15165.5|15150.6|15148.6|1217
1648646700000|2022-03-30 13:25:00|15154.8|15152.8|15163.8|15161.8|15170.1|15168.1|15151.1|15149.1|2029
1648647000000|2022-03-30 13:30:00|15163.9|15161.9|15191|15190|15191.5|15190.5|15163.4|15161.9|13338
1648647300000|2022-03-30 13:35:00|15190.9|15189.9|15149.3|15148.3|15194.6|15193.6|15139.4|15138.4|10952
1648647600000|2022-03-30 13:40:00|15149.5|15148.5|15179|15178|15181.8|15180.8|15147.5|15146.5|8071
1648647900000|2022-03-30 13:45:00|15179.3|15178.3|15200.3|15199.3|15204.3|15203.3|15160.1|15159.1|9834
1648648200000|2022-03-30 13:50:00|15200.5|15199.5|15173.5|15172.5|15206.5|15205.5|15158.5|15157.5|7710
1648648500000|2022-03-30 13:55:00|15173.3|15172.3|15185.1|15184.1|15194|15193|15160.3|15159.3|7314
1648648800000|2022-03-30 14:00:00|15185.3|15184.3|15181.1|15180.1|15202.4|15201.4|15169.1|15168.1|7246
1648649100000|2022-03-30 14:05:00|15181|15180|15160.6|15159.6|15187.8|15186.8|15148.9|15147.9|7203
1648649400000|2022-03-30 14:10:00|15161.2|15160.2|15218.3|15217.3|15218.8|15217.8|15161.2|15160.2|9162
1648649700000|2022-03-30 14:15:00|15218.1|15217.1|15196.1|15195.1|15227.8|15226.8|15188.6|15187.6|8424
1648650000000|2022-03-30 14:20:00|15196.3|15195.3|15216.2|15215.2|15219.4|15218.4|15191.6|15190.6|5363
1648650300000|2022-03-30 14:25:00|15216.4|15215.4|15212.2|15211.2|15225.3|15224.3|15201.7|15200.7|5020
1648650600000|2022-03-30 14:30:00|15212.1|15211.1|15207.6|15206.6|15218.7|15217.7|15191.1|15190.1|5806
1648650900000|2022-03-30 14:35:00|15207.4|15206.4|15224.9|15223.9|15232.9|15231.9|15200.6|15199.6|5247
1648651200000|2022-03-30 14:40:00|15225.1|15224.1|15205.7|15204.7|15229.2|15228.2|15204.8|15203.8|3801
1648651500000|2022-03-30 14:45:00|15205.8|15204.8|15202.2|15201.2|15218.2|15217.2|15196.4|15195.4|4456
1648651800000|2022-03-30 14:50:00|15201.8|15200.8|15175.7|15174.7|15213.7|15212.7|15171.9|15170.9|5577
1648652100000|2022-03-30 14:55:00|15175.9|15174.9|15155.8|15154.8|15178.4|15177.4|15152.4|15151.4|5625
1648652400000|2022-03-30 15:00:00|15155.7|15154.7|15141.4|15140.4|15160.8|15159.8|15132.2|15131.2|7236
1648652700000|2022-03-30 15:05:00|15141.2|15140.2|15110.7|15109.7|15143.1|15142.1|15110.7|15109.7|6964
1648653000000|2022-03-30 15:10:00|15111.4|15110.4|15120.9|15119.9|15122.9|15121.9|15095.3|15094.3|8022
1648653300000|2022-03-30 15:15:00|15121.1|15120.1|15127.6|15126.6|15132.2|15131.2|15117.9|15116.9|6784
1648653600000|2022-03-30 15:20:00|15127.7|15126.7|15122.7|15121.7|15136.8|15135.8|15114.7|15113.7|5075
1648653900000|2022-03-30 15:25:00|15122.4|15121.4|15116.4|15115.4|15125.4|15124.4|15102.4|15101.4|5082
1648654200000|2022-03-30 15:30:00|15116.6|15115.6|15140.7|15139.7|15141.6|15140.6|15109.7|15108.7|4863
1648654500000|2022-03-30 15:35:00|15140.3|15139.3|15142.7|15141.7|15153.7|15152.7|15134.6|15133.6|5780
1648654800000|2022-03-30 15:40:00|15142.2|15141.2|15137.2|15136.2|15144.7|15143.7|15128.6|15127.6|4027
1648655100000|2022-03-30 15:45:00|15137.6|15136.6|15135.6|15134.6|15150.4|15149.4|15131.1|15130.1|3803
1648655400000|2022-03-30 15:50:00|15135.4|15134.4|15139.2|15138.2|15143.2|15142.2|15129.7|15128.7|2981
1648655700000|2022-03-30 15:55:00|15139.1|15138.1|15152.9|15151.9|15157.1|15156.1|15135.2|15134.2|3961
1648656000000|2022-03-30 16:00:00|15152.8|15151.8|15163.2|15162.2|15172.9|15171.9|15148.2|15147.2|5163
1648656300000|2022-03-30 16:05:00|15163.3|15162.3|15142.7|15141.7|15163.4|15162.4|15130.9|15129.9|4769
1648656600000|2022-03-30 16:10:00|15142.8|15141.8|15142.6|15141.6|15147.2|15146.2|15127.4|15126.4|3525
1648656900000|2022-03-30 16:15:00|15142.7|15141.7|15149.2|15148.2|15151.9|15150.9|15136.9|15135.9|2659
1648657200000|2022-03-30 16:20:00|15149.9|15148.9|15148.9|15147.9|15156.6|15155.6|15140.9|15139.9|3158
1648657500000|2022-03-30 16:25:00|15148.4|15147.4|15156.3|15155.3|15161.7|15160.7|15148.1|15147.1|2845
1648657800000|2022-03-30 16:30:00|15156.4|15155.4|15161.7|15160.7|15161.8|15160.8|15145.9|15144.9|2257
1648658100000|2022-03-30 16:35:00|15161.8|15160.8|15177.2|15176.2|15178.9|15177.9|15160.9|15159.9|3432
1648658400000|2022-03-30 16:40:00|15177.8|15176.8|15187.3|15186.3|15188.7|15187.7|15170.8|15169.8|3023
1648658700000|2022-03-30 16:45:00|15186.8|15185.8|15184|15183|15192.1|15191.1|15174.5|15173.5|2907
1648659000000|2022-03-30 16:50:00|15183.1|15182.1|15187.7|15186.7|15190.3|15189.3|15178.6|15177.6|1876
1648659300000|2022-03-30 16:55:00|15187.8|15186.8|15191.8|15190.8|15195.6|15194.6|15185.1|15184.1|2325
1648659600000|2022-03-30 17:00:00|15191.5|15190.5|15184.3|15183.3|15194.2|15193.2|15180|15179|3369
1648659900000|2022-03-30 17:05:00|15184.2|15183.2|15170|15169|15187.7|15186.7|15164.8|15163.8|3385
1648660200000|2022-03-30 17:10:00|15169.8|15168.8|15189.6|15188.6|15190.8|15189.8|15166|15165|3968
1648660500000|2022-03-30 17:15:00|15189.7|15188.7|15164.8|15163.8|15192.2|15191.2|15157.7|15156.7|4130
1648660800000|2022-03-30 17:20:00|15164.1|15163.1|15160.8|15159.8|15164.7|15163.7|15147.3|15146.3|3885
1648661100000|2022-03-30 17:25:00|15160.7|15159.7|15157|15156|15160.7|15159.7|15149.5|15148.5|2354
1648661400000|2022-03-30 17:30:00|15155.3|15154.3|15161.3|15160.3|15170.7|15169.7|15153.6|15152.6|3503
1648661700000|2022-03-30 17:35:00|15162.1|15161.1|15150.8|15149.8|15170.8|15169.8|15150.8|15149.8|4195
1648662000000|2022-03-30 17:40:00|15151|15150|15146.6|15145.6|15155.3|15154.3|15141.3|15140.3|3257
1648662300000|2022-03-30 17:45:00|15146.5|15145.5|15150.3|15149.3|15151.8|15150.8|15135.1|15134.1|3803
1648662600000|2022-03-30 17:50:00|15150.2|15149.2|15144.8|15143.8|15154.3|15153.3|15139.6|15138.6|2956
1648662900000|2022-03-30 17:55:00|15145.1|15144.1|15126.7|15125.7|15148.8|15147.8|15121.5|15120.5|5153
1648663200000|2022-03-30 18:00:00|15126.6|15125.6|15141.3|15140.3|15153.3|15152.3|15122.8|15121.8|4356
1648663500000|2022-03-30 18:05:00|15141.5|15140.5|15141.8|15140.8|15144.6|15143.6|15128.8|15127.8|3125
1648663800000|2022-03-30 18:10:00|15141.7|15140.7|15137.6|15136.6|15143.2|15142.2|15131.8|15130.8|1722
1648664100000|2022-03-30 18:15:00|15137.7|15136.7|15117.5|15116.5|15138.3|15137.3|15112.6|15111.6|3645
1648664400000|2022-03-30 18:20:00|15117.6|15116.6|15113.1|15112.1|15120|15119|15106.6|15105.6|2914
1648664700000|2022-03-30 18:25:00|15113.2|15112.2|15103.6|15102.6|15117.8|15116.8|15092.8|15091.8|4883
1648665000000|2022-03-30 18:30:00|15103|15102|15118.3|15117.3|15123.3|15122.3|15098.8|15097.8|3725
1648665300000|2022-03-30 18:35:00|15118.5|15117.5|15125.6|15124.6|15131.1|15130.1|15117.1|15116.1|3445
1648665600000|2022-03-30 18:40:00|15125.8|15124.8|15102.8|15101.8|15126|15125|15094.8|15093.8|4296
1648665900000|2022-03-30 18:45:00|15102.7|15101.7|15093.7|15092.7|15103.6|15102.6|15086.8|15085.8|3930
1648666200000|2022-03-30 18:50:00|15094.1|15093.1|15091.5|15090.5|15103.3|15102.3|15086.8|15085.8|3343
1648666500000|2022-03-30 18:55:00|15091.3|15090.3|15080.3|15079.3|15107.2|15106.2|15074.3|15073.3|5269
1648666800000|2022-03-30 19:00:00|15080.7|15079.7|15064.1|15063.1|15084|15083|15062.6|15061.6|4713
1648667100000|2022-03-30 19:05:00|15063.8|15062.8|15058.5|15057.5|15072.6|15071.6|15054.6|15053.6|5503
1648667400000|2022-03-30 19:10:00|15058.1|15057.1|15067.1|15066.1|15068.8|15067.8|15049.3|15048.3|5905
1648667700000|2022-03-30 19:15:00|15067|15066|15038.3|15037.3|15070.6|15069.6|15032.8|15031.8|6149
1648668000000|2022-03-30 19:20:00|15037.9|15036.9|15014.4|15013.4|15038.3|15037.3|15011.1|15010.1|7561
1648668300000|2022-03-30 19:25:00|15014.9|15013.9|15034.3|15033.3|15040|15039|15011.1|15010.1|7178
1648668600000|2022-03-30 19:30:00|15034.1|15033.1|15043.8|15042.8|15057.9|15056.9|15025.9|15024.9|6707
1648668900000|2022-03-30 19:35:00|15043.6|15042.6|15031.6|15030.6|15060.3|15059.3|15030.1|15029.1|6281
1648669200000|2022-03-30 19:40:00|15031.8|15030.8|15033.5|15032.5|15050.1|15049.1|15017.9|15016.9|6241
1648669500000|2022-03-30 19:45:00|15033.4|15032.4|15059|15058|15074.6|15073.6|15033.4|15032.4|5952
1648669800000|2022-03-30 19:50:00|15057.3|15056.3|15026.9|15025.9|15059.4|15058.4|15023.3|15022.3|8517
1648670100000|2022-03-30 19:55:00|15026.5|15025.5|15078.6|15077.6|15078.6|15077.6|15026.5|15025.5|13570
1648670400000|2022-03-30 20:00:00|15078.4|15077.4|15095.4|15093.4|15096.1|15094.1|15078.4|15076.9|6733
1648670700000|2022-03-30 20:05:00|15095.6|15093.6|15096.1|15094.1|15100.6|15098.6|15092.4|15090.4|2688
1648671000000|2022-03-30 20:10:00|15096.6|15094.6|15103.2|15101.2|15106.9|15104.9|15094.7|15092.7|1868
1648671300000|2022-03-30 20:15:00|15103.1|15101.1|15097|15095|15103.9|15101.9|15094.5|15092.5|757
1648671600000|2022-03-30 20:20:00|15097.1|15095.1|15096.7|15094.7|15099.9|15097.9|15096.2|15094.2|241
1648671900000|2022-03-30 20:25:00|15096.6|15094.6|15100.4|15098.4|15101.5|15099.5|15095.9|15093.9|294
1648672200000|2022-03-30 20:30:00|15100.5|15098.5|15102.7|15100.7|15104.9|15102.9|15100.5|15098.5|281
1648672500000|2022-03-30 20:35:00|15102.6|15100.6|15101.2|15099.2|15104.1|15102.1|15100.2|15098.2|158
1648672800000|2022-03-30 20:40:00|15101.1|15099.1|15105.9|15103.9|15106.5|15104.5|15100.5|15098.5|161
1648673100000|2022-03-30 20:45:00|15106.6|15104.6|15111.7|15109.7|15112.6|15110.6|15104.2|15102.2|600
1648673400000|2022-03-30 20:50:00|15111.1|15109.1|15109.9|15107.9|15112|15110|15108.9|15106.9|241
1648673700000|2022-03-30 20:55:00|15109.6|15107.6|15107.8|15102.8|15109.6|15107.6|15104.9|15102.8|323
1648674000000|2022-03-30 21:00:00|15108|15103|15107.2|15102.2|15108.4|15103.4|15107.1|15102.1|0
1648674300000|2022-03-30 21:05:00|15107.4|15102.4|15108.9|15103.9|15109|15104|15107.4|15102.4|0
1648674600000|2022-03-30 21:10:00|15108.8|15103.8|15108.7|15103.7|15109.4|15104.4|15108.4|15103.4|0
1648674900000|2022-03-30 21:15:00|15108.8|15103.8|15108.9|15103.9|15109|15104|15108|15103|0
1648675200000|2022-03-30 21:20:00|15108.8|15103.8|15108.9|15103.9|15109|15104|15108.4|15103.4|0
1648675500000|2022-03-30 21:25:00|15108.7|15103.7|15108.7|15103.7|15108.9|15103.9|15108.4|15103.4|0
1648675800000|2022-03-30 21:30:00|15108.6|15103.6|15108.1|15103.1|15108.9|15103.9|15108.1|15103.1|0
1648676100000|2022-03-30 21:35:00|15108.2|15103.2|15108.3|15103.3|15108.6|15103.6|15107.5|15102.5|0
1648676400000|2022-03-30 21:40:00|15108.4|15103.4|15108|15103|15109.1|15104.1|15108|15103|0
1648676700000|2022-03-30 21:45:00|15107.9|15102.9|15108.8|15103.8|15108.8|15103.8|15107.9|15102.9|0
1648677000000|2022-03-30 21:50:00|15108|15103|15109|15104|15109.4|15104.4|15107.8|15102.8|0
1648677300000|2022-03-30 21:55:00|15108.4|15103.4|15109.2|15104.2|15109.4|15104.4|15108.1|15103.1|0
1648677600000|2022-03-30 22:00:00|15098.6|15096.6|15098.2|15096.2|15105.9|15103.9|15096|15094|448
1648677900000|2022-03-30 22:05:00|15098.1|15096.1|15103.7|15101.7|15106.5|15104.5|15097.9|15095.9|255
1648678200000|2022-03-30 22:10:00|15103.9|15101.9|15104.4|15102.4|15105.1|15103.1|15100.4|15098.4|116
1648678500000|2022-03-30 22:15:00|15104.5|15102.5|15101.2|15099.2|15104.9|15102.9|15099.2|15097.2|132
1648678800000|2022-03-30 22:20:00|15101.5|15099.5|15106.5|15104.5|15107.9|15105.9|15100.4|15098.4|156
1648679100000|2022-03-30 22:25:00|15106.6|15104.6|15106.5|15104.5|15106.7|15104.7|15104.4|15102.4|40
1648679400000|2022-03-30 22:30:00|15106.6|15104.6|15106.1|15104.1|15107.6|15105.6|15103.6|15101.6|152
1648679700000|2022-03-30 22:35:00|15106|15104|15101.6|15099.6|15107|15105|15101.4|15099.4|171
1648680000000|2022-03-30 22:40:00|15101.4|15099.4|15106.2|15104.2|15108.7|15106.7|15101.1|15099.1|152
1648680300000|2022-03-30 22:45:00|15106.1|15104.1|15107.1|15105.1|15108.4|15106.4|15104.7|15102.7|104
1648680600000|2022-03-30 22:50:00|15107|15105|15106.6|15104.6|15108.1|15106.1|15103.7|15101.7|96
1648680900000|2022-03-30 22:55:00|15106.7|15104.7|15106.7|15104.7|15109|15107|15105.7|15103.7|96
1648681200000|2022-03-30 23:00:00|15106.9|15104.9|15107.7|15105.7|15111.7|15109.7|15106.4|15104.4|204
1648681500000|2022-03-30 23:05:00|15107.6|15105.6|15108.1|15106.1|15111|15109|15107.1|15105.1|98
1648681800000|2022-03-30 23:10:00|15108.5|15106.5|15107|15105|15109.7|15107.7|15105.1|15103.1|106
1648682100000|2022-03-30 23:15:00|15107.1|15105.1|15107.5|15105.5|15113|15111|15107|15105|168
1648682400000|2022-03-30 23:20:00|15107.6|15105.6|15108.2|15106.2|15110.2|15108.2|15107.5|15105.5|50
1648682700000|2022-03-30 23:25:00|15108.1|15106.1|15104.4|15102.4|15108.9|15106.9|15104.2|15102.2|118
1648683000000|2022-03-30 23:30:00|15104.2|15102.2|15101.1|15099.1|15104.7|15102.7|15100.1|15098.1|199
1648683300000|2022-03-30 23:35:00|15100.7|15098.7|15099.6|15097.6|15102.5|15100.5|15098.4|15096.4|179
1648683600000|2022-03-30 23:40:00|15099.5|15097.5|15100.9|15098.9|15102.9|15100.9|15099.4|15097.4|133
1648683900000|2022-03-30 23:45:00|15100.7|15098.7|15099.2|15097.2|15101.2|15099.2|15096.7|15094.7|228
1648684200000|2022-03-30 23:50:00|15099.1|15097.1|15100.6|15098.6|15102.5|15100.5|15097.7|15095.7|135
1648684500000|2022-03-30 23:55:00|15100.5|15098.5|15101.7|15099.7|15103.1|15101.1|15099.5|15097.5|128
1648684800000|2022-03-31 00:00:00|15102.5|15100.5|15100.5|15098.5|15105.2|15103.2|15099.5|15097.5|320
1648685100000|2022-03-31 00:05:00|15100.7|15098.7|15102.2|15100.2|15102.6|15100.6|15099.4|15097.4|111
1648685400000|2022-03-31 00:10:00|15102.4|15100.4|15122.1|15120.1|15129.5|15127.5|15101.5|15099.5|1023
1648685700000|2022-03-31 00:15:00|15122|15120|15120.4|15118.4|15125.9|15123.9|15113.6|15111.6|527
1648686000000|2022-03-31 00:20:00|15120.2|15118.2|15123.2|15121.2|15132.1|15130.1|15120.1|15118.1|556
1648686300000|2022-03-31 00:25:00|15123.1|15121.1|15132.6|15130.6|15134.7|15132.7|15121.7|15119.7|483
1648686600000|2022-03-31 00:30:00|15132.4|15130.4|15144.5|15142.5|15149|15147|15131.2|15129.2|922
1648686900000|2022-03-31 00:35:00|15144.7|15142.7|15155.2|15153.2|15155.4|15153.4|15142.7|15140.7|695
1648687200000|2022-03-31 00:40:00|15155.1|15153.1|15160.6|15158.6|15165.7|15163.7|15152.7|15150.7|914
1648687500000|2022-03-31 00:45:00|15160.7|15158.7|15155.4|15153.4|15161.2|15159.2|15152|15150|611
1648687800000|2022-03-31 00:50:00|15155.5|15153.5|15155.9|15153.9|15160|15158|15153.2|15151.2|264
1648688100000|2022-03-31 00:55:00|15156|15154|15157.2|15155.2|15158.9|15156.9|15153.6|15151.6|285
1648688400000|2022-03-31 01:00:00|15157.4|15155.4|15154.9|15152.9|15160.2|15158.2|15154.6|15152.6|267
1648688700000|2022-03-31 01:05:00|15154.5|15152.5|15148.5|15146.5|15155.2|15153.2|15146.7|15144.7|411
1648689000000|2022-03-31 01:10:00|15148.9|15146.9|15148.4|15146.4|15150.4|15148.4|15144.1|15142.1|357
1648689300000|2022-03-31 01:15:00|15148.2|15146.2|15150.4|15148.4|15151.2|15149.2|15146.6|15144.6|232
1648689600000|2022-03-31 01:20:00|15150.5|15148.5|15148.6|15146.6|15151|15149|15147.9|15145.9|144
1648689900000|2022-03-31 01:25:00|15148.7|15146.7|15154.4|15152.4|15154.5|15152.5|15147.7|15145.7|182
1648690200000|2022-03-31 01:30:00|15154.5|15152.5|15153|15151|15155.4|15153.4|15147.4|15145.4|314
1648690500000|2022-03-31 01:35:00|15152.6|15150.6|15143.6|15141.6|15154.5|15152.5|15142.1|15140.1|418
1648690800000|2022-03-31 01:40:00|15143.7|15141.7|15144|15142|15146.5|15144.5|15141.5|15139.5|256
1648691100000|2022-03-31 01:45:00|15143.9|15141.9|15143.2|15141.2|15148.2|15146.2|15141.5|15139.5|192
1648691400000|2022-03-31 01:50:00|15143.1|15141.1|15143.4|15141.4|15148.5|15146.5|15142.5|15140.5|112
1648691700000|2022-03-31 01:55:00|15143.5|15141.5|15143.9|15141.9|15144.1|15142.1|15141.5|15139.5|96
1648692000000|2022-03-31 02:00:00|15143.7|15141.7|15140.5|15138.5|15145.7|15143.7|15138.9|15136.9|375
1648692300000|2022-03-31 02:05:00|15140.2|15138.2|15141.4|15139.4|15142.6|15140.6|15135.4|15133.4|303
1648692600000|2022-03-31 02:10:00|15141.1|15139.1|15148|15146|15148.1|15146.1|15141|15139|210
1648692900000|2022-03-31 02:15:00|15147.9|15145.9|15149.5|15147.5|15149.5|15147.5|15146.6|15144.6|217
1648693200000|2022-03-31 02:20:00|15149.2|15147.2|15149.4|15147.4|15150.9|15148.9|15147.9|15145.9|181
1648693500000|2022-03-31 02:25:00|15149.2|15147.2|15147.7|15145.7|15151|15149|15147.1|15145.1|190
1648693800000|2022-03-31 02:30:00|15147.9|15145.9|15151.2|15149.2|15152.1|15150.1|15146.1|15144.1|158
1648694100000|2022-03-31 02:35:00|15151.4|15149.4|15161.6|15159.6|15161.7|15159.7|15151.2|15149.2|680
1648694400000|2022-03-31 02:40:00|15161.7|15159.7|15157.1|15155.1|15161.9|15159.9|15155.7|15153.7|243
1648694700000|2022-03-31 02:45:00|15157.2|15155.2|15157.6|15155.6|15159|15157|15155.4|15153.4|165
1648695000000|2022-03-31 02:50:00|15157.5|15155.5|15157.2|15155.2|15157.6|15155.6|15155.2|15153.2|212
1648695300000|2022-03-31 02:55:00|15156.9|15154.9|15157.5|15155.5|15158.5|15156.5|15155.4|15153.4|194
1648695600000|2022-03-31 03:00:00|15157.4|15155.4|15157.2|15155.2|15159.2|15157.2|15155.7|15153.7|173
1648695900000|2022-03-31 03:05:00|15157.4|15155.4|15155.4|15153.4|15158.5|15156.5|15155.2|15153.2|151
1648696200000|2022-03-31 03:10:00|15155.2|15153.2|15151.7|15149.7|15155.2|15153.2|15147.2|15145.2|291
1648696500000|2022-03-31 03:15:00|15151.6|15149.6|15153.9|15151.9|15155.7|15153.7|15151.2|15149.2|115
1648696800000|2022-03-31 03:20:00|15153.7|15151.7|15155.1|15153.1|15156.9|15154.9|15152.1|15150.1|82
1648697100000|2022-03-31 03:25:00|15155.2|15153.2|15156.4|15154.4|15157|15155|15154.1|15152.1|72
1648697400000|2022-03-31 03:30:00|15156.6|15154.6|15149.4|15147.4|15156.6|15154.6|15149.1|15147.1|151
1648697700000|2022-03-31 03:35:00|15149.5|15147.5|15146.9|15144.9|15149.7|15147.7|15140.9|15138.9|384
1648698000000|2022-03-31 03:40:00|15147.1|15145.1|15146.5|15144.5|15147.2|15145.2|15144.1|15142.1|90
1648698300000|2022-03-31 03:45:00|15146.4|15144.4|15146.7|15144.7|15147.9|15145.9|15145.4|15143.4|63
1648698600000|2022-03-31 03:50:00|15146.5|15144.5|15145.4|15143.4|15147.5|15145.5|15145.2|15143.2|41
1648698900000|2022-03-31 03:55:00|15145.2|15143.2|15145.1|15143.1|15148|15146|15143.6|15141.6|97
1648699200000|2022-03-31 04:00:00|15145.2|15143.2|15145|15143|15147.2|15145.2|15144.1|15142.1|83
1648699500000|2022-03-31 04:05:00|15145.1|15143.1|15141.7|15139.7|15147.5|15145.5|15141.2|15139.2|182
1648699800000|2022-03-31 04:10:00|15141.6|15139.6|15139.6|15137.6|15142.5|15140.5|15139.4|15137.4|171
1648700100000|2022-03-31 04:15:00|15139.5|15137.5|15141.9|15139.9|15143.1|15141.1|15138.7|15136.7|191
1648700400000|2022-03-31 04:20:00|15141.7|15139.7|15139.7|15137.7|15143.2|15141.2|15139.1|15137.1|78
1648700700000|2022-03-31 04:25:00|15139.9|15137.9|15136.7|15134.7|15140.1|15138.1|15136.6|15134.6|188
1648701000000|2022-03-31 04:30:00|15136.6|15134.6|15139.9|15137.9|15142.4|15140.4|15135|15133|207
1648701300000|2022-03-31 04:35:00|15139.6|15137.6|15141.6|15139.6|15143|15141|15138.2|15136.2|104
1648701600000|2022-03-31 04:40:00|15141.7|15139.7|15143.1|15141.1|15144.1|15142.1|15141.2|15139.2|89
1648701900000|2022-03-31 04:45:00|15143|15141|15142.9|15140.9|15145.5|15143.5|15141.6|15139.6|101
1648702200000|2022-03-31 04:50:00|15143|15141|15140.7|15138.7|15143.1|15141.1|15140.2|15138.2|63
1648702500000|2022-03-31 04:55:00|15140.9|15138.9|15141.6|15139.6|15143.4|15141.4|15139.4|15137.4|75
1648702800000|2022-03-31 05:00:00|15141.7|15139.7|15136.6|15134.6|15144.4|15142.4|15134.9|15132.9|288
1648703100000|2022-03-31 05:05:00|15136.5|15134.5|15132|15130|15140.4|15138.4|15129.7|15127.7|411
1648703400000|2022-03-31 05:10:00|15131.9|15129.9|15134.6|15132.6|15139.7|15137.7|15131.5|15129.5|184
1648703700000|2022-03-31 05:15:00|15134.4|15132.4|15131.6|15129.6|15137|15135|15130.2|15128.2|189
1648704000000|2022-03-31 05:20:00|15131.9|15129.9|15134.4|15132.4|15136.7|15134.7|15131.4|15129.4|133
1648704300000|2022-03-31 05:25:00|15134.5|15132.5|15129.6|15127.6|15135.4|15133.4|15129.2|15127.2|230
1648704600000|2022-03-31 05:30:00|15129.7|15127.7|15127.9|15125.9|15133|15131|15125.5|15123.5|337
1648704900000|2022-03-31 05:35:00|15127.7|15125.7|15124.6|15122.6|15133.4|15131.4|15122.6|15120.6|277
1648705200000|2022-03-31 05:40:00|15124.7|15122.7|15125.1|15123.1|15128.5|15126.5|15122.2|15120.2|316
1648705500000|2022-03-31 05:45:00|15125.2|15123.2|15125.4|15123.4|15127.6|15125.6|15123.6|15121.6|154
1648705800000|2022-03-31 05:50:00|15125.2|15123.2|15132.4|15130.4|15138.1|15136.1|15124.6|15122.6|458
1648706100000|2022-03-31 05:55:00|15132.2|15130.2|15135.7|15133.7|15137.1|15135.1|15131.2|15129.2|173
1648706400000|2022-03-31 06:00:00|15135.6|15133.6|15127.2|15125.2|15143.1|15141.1|15126.2|15124.2|522
1648706700000|2022-03-31 06:05:00|15127.6|15125.6|15131.9|15129.9|15135.1|15133.1|15126.1|15124.1|244
1648707000000|2022-03-31 06:10:00|15132|15130|15128.1|15126.1|15133.4|15131.4|15124.1|15122.1|296
1648707300000|2022-03-31 06:15:00|15128|15126|15127.6|15125.6|15128.2|15126.2|15122.4|15120.4|215
1648707600000|2022-03-31 06:20:00|15127.5|15125.5|15133.9|15131.9|15134.4|15132.4|15125.2|15123.2|199
1648707900000|2022-03-31 06:25:00|15134|15132|15132.9|15130.9|15134.5|15132.5|15128.2|15126.2|171
1648708200000|2022-03-31 06:30:00|15133|15131|15125.2|15123.2|15136.5|15134.5|15125.1|15123.1|318
1648708500000|2022-03-31 06:35:00|15125.1|15123.1|15122.4|15120.4|15128.9|15126.9|15118.1|15116.1|426
1648708800000|2022-03-31 06:40:00|15122.6|15120.6|15125.4|15123.4|15129.7|15127.7|15121.6|15119.6|190
1648709100000|2022-03-31 06:45:00|15125.2|15123.2|15127.9|15125.9|15131.2|15129.2|15124.2|15122.2|162
1648709400000|2022-03-31 06:50:00|15128|15126|15131.6|15129.6|15133.6|15131.6|15125|15123|200
1648709700000|2022-03-31 06:55:00|15131.7|15129.7|15137.1|15135.1|15137.1|15135.1|15127.2|15125.2|303
1648710000000|2022-03-31 07:00:00|15137.4|15135.4|15144.7|15142.7|15149.6|15147.6|15136.9|15134.9|877
1648710300000|2022-03-31 07:05:00|15144.6|15142.6|15136.9|15134.9|15147.5|15145.5|15135.2|15133.2|497
1648710600000|2022-03-31 07:10:00|15136.7|15134.7|15154.9|15152.9|15165.4|15163.4|15136.4|15134.4|1050
1648710900000|2022-03-31 07:15:00|15154.5|15152.5|15171|15169|15177.2|15175.2|15154.4|15152.4|1207
1648711200000|2022-03-31 07:20:00|15170.9|15168.9|15171.7|15169.7|15176|15174|15166.1|15164.1|756
1648711500000|2022-03-31 07:25:00|15171.5|15169.5|15167|15165|15179.4|15177.4|15166.5|15164.5|733
1648711800000|2022-03-31 07:30:00|15167.1|15165.1|15169.5|15167.5|15177.7|15175.7|15163.1|15161.1|516
1648712100000|2022-03-31 07:35:00|15169.2|15167.2|15175.9|15173.9|15178.7|15176.7|15168.4|15166.4|370
1648712400000|2022-03-31 07:40:00|15176|15174|15165.9|15163.9|15177.4|15175.4|15163.2|15161.2|487
1648712700000|2022-03-31 07:45:00|15165.5|15163.5|15166.1|15164.1|15167.6|15165.6|15161.1|15159.1|295
1648713000000|2022-03-31 07:50:00|15166|15164|15157.9|15155.9|15166.1|15164.1|15157.5|15155.5|396
1648713300000|2022-03-31 07:55:00|15157.7|15155.7|15154.1|15152.1|15161.6|15159.6|15150.1|15148.1|851
1648713600000|2022-03-31 08:00:00|15153.2|15151.2|15154.9|15152.9|15157.5|15155.5|15147.1|15145.1|761
1648713900000|2022-03-31 08:05:00|15154.7|15152.7|15144.9|15142.9|15157.5|15155.5|15141.1|15139.1|654
1648714200000|2022-03-31 08:10:00|15144.7|15142.7|15141.6|15139.6|15147.2|15145.2|15139.2|15137.2|485
1648714500000|2022-03-31 08:15:00|15141.7|15139.7|15139.2|15137.2|15142.5|15140.5|15131.7|15129.7|572
1648714800000|2022-03-31 08:20:00|15138.7|15136.7|15134.2|15132.2|15143|15141|15134.1|15132.1|343
1648715100000|2022-03-31 08:25:00|15134.1|15132.1|15139|15137|15139.5|15137.5|15129.7|15127.7|421
1648715400000|2022-03-31 08:30:00|15139.1|15137.1|15133.5|15131.5|15139.4|15137.4|15127.6|15125.6|618
1648715700000|2022-03-31 08:35:00|15132.9|15130.9|15126|15124|15138.5|15136.5|15124.7|15122.7|619
1648716000000|2022-03-31 08:40:00|15126.1|15124.1|15132.5|15130.5|15133.1|15131.1|15125.4|15123.4|215
1648716300000|2022-03-31 08:45:00|15131.9|15129.9|15130.1|15128.1|15133|15131|15127.4|15125.4|174
1648716600000|2022-03-31 08:50:00|15130.2|15128.2|15140.7|15138.7|15141.1|15139.1|15128.4|15126.4|364
1648716900000|2022-03-31 08:55:00|15141|15139|15142.7|15140.7|15149|15147|15138.5|15136.5|548
1648717200000|2022-03-31 09:00:00|15142.5|15140.5|15131.6|15129.6|15144|15142|15130.4|15128.4|309
1648717500000|2022-03-31 09:05:00|15131.2|15129.2|15130.1|15128.1|15134.7|15132.7|15127.2|15125.2|224
1648717800000|2022-03-31 09:10:00|15130.5|15128.5|15132.4|15130.4|15133.4|15131.4|15127.1|15125.1|216
1648718100000|2022-03-31 09:15:00|15132.1|15130.1|15141.6|15139.6|15142.9|15140.9|15131.5|15129.5|282
1648718400000|2022-03-31 09:20:00|15141.7|15139.7|15142.6|15140.6|15144.7|15142.7|15139.5|15137.5|275
1648718700000|2022-03-31 09:25:00|15143.2|15141.2|15141.4|15139.4|15143.7|15141.7|15136|15134|218
1648719000000|2022-03-31 09:30:00|15141.2|15139.2|15139.9|15137.9|15141.6|15139.6|15135.5|15133.5|195
1648719300000|2022-03-31 09:35:00|15140|15138|15134.5|15132.5|15140.1|15138.1|15131.6|15129.6|245
1648719600000|2022-03-31 09:40:00|15134.4|15132.4|15141|15139|15143.1|15141.1|15132.4|15130.4|238
1648719900000|2022-03-31 09:45:00|15141.1|15139.1|15137.5|15135.5|15143|15141|15135.9|15133.9|216
1648720200000|2022-03-31 09:50:00|15137.4|15135.4|15134.4|15132.4|15139.1|15137.1|15133.2|15131.2|188
1648720500000|2022-03-31 09:55:00|15135.2|15133.2|15134.2|15132.2|15142|15140|15134.1|15132.1|256
1648720800000|2022-03-31 10:00:00|15134.1|15132.1|15135.2|15133.2|15140.5|15138.5|15127|15125|503
1648721100000|2022-03-31 10:05:00|15135.4|15133.4|15134.1|15132.1|15141.1|15139.1|15131|15129|299
1648721400000|2022-03-31 10:10:00|15134.2|15132.2|15128.6|15126.6|15136.6|15134.6|15126.9|15124.9|231
1648721700000|2022-03-31 10:15:00|15128.7|15126.7|15119.7|15117.7|15134.4|15132.4|15116.6|15114.6|759
1648722000000|2022-03-31 10:20:00|15119.9|15117.9|15124.1|15122.1|15125.5|15123.5|15114.7|15112.7|566
1648722300000|2022-03-31 10:25:00|15123.9|15121.9|15126.4|15124.4|15128|15126|15121.1|15119.1|335
1648722600000|2022-03-31 10:30:00|15126.5|15124.5|15124.1|15122.1|15127.6|15125.6|15121.9|15119.9|228
1648722900000|2022-03-31 10:35:00|15124.2|15122.2|15123|15121|15134.2|15132.2|15118|15116|564
1648723200000|2022-03-31 10:40:00|15123.1|15121.1|15123.2|15121.2|15128.1|15126.1|15119.7|15117.7|278
1648723500000|2022-03-31 10:45:00|15123.4|15121.4|15122.1|15120.1|15128.5|15126.5|15119.7|15117.7|383
1648723800000|2022-03-31 10:50:00|15122.2|15120.2|15126.5|15124.5|15127.1|15125.1|15119.4|15117.4|216
1648724100000|2022-03-31 10:55:00|15126.1|15124.1|15112.5|15110.5|15126.1|15124.1|15111.1|15109.1|706
1648724400000|2022-03-31 11:00:00|15111.4|15109.4|15117.7|15115.7|15120.4|15118.4|15110.5|15108.5|483
1648724700000|2022-03-31 11:05:00|15117.9|15115.9|15111.7|15109.7|15118.6|15116.6|15106.2|15104.2|591
1648725000000|2022-03-31 11:10:00|15111.6|15109.6|15101.7|15099.7|15111.6|15109.6|15100.4|15098.4|699
1648725300000|2022-03-31 11:15:00|15101.5|15099.5|15098|15096|15105.2|15103.2|15094.9|15092.9|718
1648725600000|2022-03-31 11:20:00|15097.5|15095.5|15089.1|15087.1|15098.1|15096.1|15088.4|15086.4|723
1648725900000|2022-03-31 11:25:00|15088.9|15086.9|15080.6|15078.6|15091.9|15089.9|15079.7|15077.7|802
1648726200000|2022-03-31 11:30:00|15080.5|15078.5|15084.5|15082.5|15088.2|15086.2|15078.7|15076.7|857
1648726500000|2022-03-31 11:35:00|15084.4|15082.4|15094.7|15092.7|15096.7|15094.7|15080.6|15078.6|877
1648726800000|2022-03-31 11:40:00|15094.6|15092.6|15101.5|15099.5|15101.5|15099.5|15090.1|15088.1|549
1648727100000|2022-03-31 11:45:00|15101.6|15099.6|15106.2|15104.2|15108|15106|15101.5|15099.5|721
1648727400000|2022-03-31 11:50:00|15106|15104|15101.1|15099.1|15106.1|15104.1|15099.6|15097.6|334
1648727700000|2022-03-31 11:55:00|15101.2|15099.2|15113.6|15111.6|15116.6|15114.6|15100.1|15098.1|710
1648728000000|2022-03-31 12:00:00|15113.5|15111.5|15112.7|15110.7|15117.9|15115.9|15108|15106|619
1648728300000|2022-03-31 12:05:00|15112.9|15110.9|15121.1|15119.1|15124.1|15122.1|15112|15110|970
1648728600000|2022-03-31 12:10:00|15121.2|15119.2|15118.4|15116.4|15121.9|15119.9|15116.5|15114.5|578
1648728900000|2022-03-31 12:15:00|15119|15117|15112.6|15110.6|15119.2|15117.2|15111|15109|662
1648729200000|2022-03-31 12:20:00|15112.7|15110.7|15114.4|15112.4|15116.7|15114.7|15108.9|15106.9|550
1648729500000|2022-03-31 12:25:00|15113.9|15111.9|15117|15115|15119.1|15117.1|15113.9|15111.9|488
1648729800000|2022-03-31 12:30:00|15117.1|15115.1|15108.7|15106.7|15133.7|15131.7|15107|15105|2464
1648730100000|2022-03-31 12:35:00|15109|15107|15101|15099|15112.6|15110.6|15093.2|15091.2|1809
1648730400000|2022-03-31 12:40:00|15101.4|15099.4|15098|15096|15101.4|15099.4|15094.7|15092.7|673
1648730700000|2022-03-31 12:45:00|15098.2|15096.2|15095.6|15093.6|15099.5|15097.5|15090.7|15088.7|705
1648731000000|2022-03-31 12:50:00|15095.7|15093.7|15093|15091|15099.6|15097.6|15092.5|15090.5|460
1648731300000|2022-03-31 12:55:00|15093.1|15091.1|15105.9|15103.9|15110|15108|15091|15089|1080
1648731600000|2022-03-31 13:00:00|15106|15104|15107|15105|15110.7|15108.7|15100.4|15098.4|937
1648731900000|2022-03-31 13:05:00|15106.9|15104.9|15098.4|15096.4|15113|15111|15096.5|15094.5|1004
1648732200000|2022-03-31 13:10:00|15098.5|15096.5|15090.6|15088.6|15101.2|15099.2|15079.1|15077.1|1566
1648732500000|2022-03-31 13:15:00|15090.4|15088.4|15088.1|15086.1|15098.4|15096.4|15080.4|15078.4|1435
1648732800000|2022-03-31 13:20:00|15087.2|15085.2|15092.5|15090.5|15092.7|15090.7|15077.2|15075.2|1514
1648733100000|2022-03-31 13:25:00|15092.4|15090.4|15078.5|15076.5|15095.5|15093.5|15071.9|15069.9|2210
1648733400000|2022-03-31 13:30:00|15078|15077|15031.5|15030.5|15088.1|15087.1|15028.2|15027.2|12654
1648733700000|2022-03-31 13:35:00|15031.7|15030.7|15023.1|15022.1|15031.7|15030.7|15005.1|15004.1|12389
1648734000000|2022-03-31 13:40:00|15023.2|15022.2|15005.7|15004.7|15028.4|15027.4|14985.6|14984.6|10820
1648734300000|2022-03-31 13:45:00|15006|15005|15000.7|14999.7|15014.9|15013.9|14978.7|14977.7|9748
1648734600000|2022-03-31 13:50:00|15000|14999|15004|15003|15025.9|15024.9|14993.6|14992.6|9024
1648734900000|2022-03-31 13:55:00|15003.9|15002.9|15024.4|15023.4|15034.1|15033.1|14988.9|14987.9|6955
1648735200000|2022-03-31 14:00:00|15025.4|15024.4|14978|14977|15025.4|15024.4|14965.7|14964.7|11758
1648735500000|2022-03-31 14:05:00|14978.1|14977.1|15007.5|15006.5|15012.4|15011.4|14976.9|14975.9|7216
1648735800000|2022-03-31 14:10:00|15006.3|15005.3|15024.6|15023.6|15026.9|15025.9|14988.9|14987.9|8327
1648736100000|2022-03-31 14:15:00|15024.3|15023.3|15035.3|15034.3|15045.8|15044.8|15013.3|15012.3|7942
1648736400000|2022-03-31 14:20:00|15035.2|15034.2|15010.7|15009.7|15045.7|15044.7|15007.7|15006.7|7193
1648736700000|2022-03-31 14:25:00|15010.6|15009.6|15014.6|15013.6|15021.7|15020.7|14994.6|14993.6|6178
1648737000000|2022-03-31 14:30:00|15014.9|15013.9|15044.8|15043.8|15051.2|15050.2|15010.7|15009.7|7349
1648737300000|2022-03-31 14:35:00|15044.6|15043.6|15036.6|15035.6|15056.4|15055.4|15033.2|15032.2|5959
1648737600000|2022-03-31 14:40:00|15036.3|15035.3|15047.2|15046.2|15050.4|15049.4|15025.3|15024.3|4706
1648737900000|2022-03-31 14:45:00|15047.1|15046.1|15077.9|15076.9|15084.2|15083.2|15041.2|15040.2|9039
1648738200000|2022-03-31 14:50:00|15078.3|15077.3|15062.2|15061.2|15080.7|15079.7|15057.4|15056.4|5503
1648738500000|2022-03-31 14:55:00|15061.9|15060.9|15073.2|15072.2|15092.2|15091.2|15061.9|15060.9|5903
1648738800000|2022-03-31 15:00:00|15073.3|15072.3|15062.2|15061.2|15077.6|15076.6|15044.4|15043.4|5938
1648739100000|2022-03-31 15:05:00|15062.3|15061.3|15054.2|15053.2|15070.1|15069.1|15036.9|15035.9|5015
1648739400000|2022-03-31 15:10:00|15054.1|15053.1|15046.3|15045.3|15054.1|15053.1|15034.3|15033.3|4614
1648739700000|2022-03-31 15:15:00|15045.8|15044.8|15035.8|15034.8|15051.9|15050.9|15029.4|15028.4|4439
1648740000000|2022-03-31 15:20:00|15035.6|15034.6|15039.6|15038.6|15060.3|15059.3|15029.7|15028.7|4232
1648740300000|2022-03-31 15:25:00|15039.7|15038.7|15030.8|15029.8|15040.4|15039.4|15020.9|15019.9|4948
1648740600000|2022-03-31 15:30:00|15031.2|15030.2|15029.2|15028.2|15037.6|15036.6|15022.9|15021.9|3869
1648740900000|2022-03-31 15:35:00|15028.7|15027.7|15035.3|15034.3|15046.7|15045.7|15025.1|15024.1|4129
1648741200000|2022-03-31 15:40:00|15035.7|15034.7|15042.6|15041.6|15071.1|15070.1|15035.4|15034.4|5151
1648741500000|2022-03-31 15:45:00|15042.4|15041.4|15031.7|15030.7|15042.7|15041.7|15028.9|15027.9|3037
1648741800000|2022-03-31 15:50:00|15031.6|15030.6|15031.4|15030.4|15034.9|15033.9|15023.4|15022.4|3438
1648742100000|2022-03-31 15:55:00|15031.9|15030.9|15043.7|15042.7|15044.3|15043.3|15026.1|15025.1|3134
1648742400000|2022-03-31 16:00:00|15043.8|15042.8|15020.6|15019.6|15050.2|15049.2|15015.4|15014.4|4705
1648742700000|2022-03-31 16:05:00|15020.7|15019.7|15021.1|15020.1|15024.9|15023.9|15014.9|15013.9|3157
1648743000000|2022-03-31 16:10:00|15020.9|15019.9|15000.4|14999.4|15020.9|15019.9|14999.7|14998.7|4771
1648743300000|2022-03-31 16:15:00|15000.9|14999.9|15003.7|15002.7|15014.2|15013.2|14998.2|14997.2|3389
1648743600000|2022-03-31 16:20:00|15003.9|15002.9|14991.1|14990.1|15005.4|15004.4|14990.4|14989.4|3870
1648743900000|2022-03-31 16:25:00|14990.7|14989.7|14998.9|14997.9|14999.2|14998.2|14986.6|14985.6|4150
1648744200000|2022-03-31 16:30:00|14998.7|14997.7|14979.2|14978.2|15008.9|15007.9|14977.4|14976.4|5133
1648744500000|2022-03-31 16:35:00|14979.1|14978.1|14992.3|14991.3|14997.7|14996.7|14974.8|14973.8|4048
1648744800000|2022-03-31 16:40:00|14994.3|14993.3|15004.6|15003.6|15007.4|15006.4|14992.6|14991.6|3017
1648745100000|2022-03-31 16:45:00|15005.3|15004.3|15003.9|15002.9|15009.9|15008.9|14992.2|14991.2|2894
1648745400000|2022-03-31 16:50:00|15004.1|15003.1|14989.2|14988.2|15005.4|15004.4|14985.4|14984.4|3244
1648745700000|2022-03-31 16:55:00|14988.9|14987.9|14980.4|14979.4|14994.9|14993.9|14974.8|14973.8|3112
1648746000000|2022-03-31 17:00:00|14980.2|14979.2|14991.6|14990.6|14997.4|14996.4|14975.2|14974.2|3920
1648746300000|2022-03-31 17:05:00|14991.7|14990.7|14980.9|14979.9|15000.3|14999.3|14977.3|14976.3|3852
1648746600000|2022-03-31 17:10:00|14980.8|14979.8|14974.9|14973.9|14988.4|14987.4|14969.9|14968.9|4527
1648746900000|2022-03-31 17:15:00|14974.4|14973.4|14989.9|14988.9|14994.4|14993.4|14967.4|14966.4|4624
1648747200000|2022-03-31 17:20:00|14989.7|14988.7|14981.7|14980.7|14991.9|14990.9|14977.7|14976.7|2703
1648747500000|2022-03-31 17:25:00|14981.6|14980.6|15007.4|15006.4|15009.9|15008.9|14977.7|14976.7|3906
1648747800000|2022-03-31 17:30:00|15007.6|15006.6|15006.4|15005.4|15013.7|15012.7|14998.9|14997.9|3988
1648748100000|2022-03-31 17:35:00|15006.3|15005.3|14991.9|14990.9|15006.8|15005.8|14986.9|14985.9|2743
1648748400000|2022-03-31 17:40:00|14992.1|14991.1|14999.2|14998.2|15006.3|15005.3|14988.2|14987.2|2524
1648748700000|2022-03-31 17:45:00|14999.4|14998.4|15007.1|15006.1|15007.4|15006.4|14997.1|14996.1|2391
1648749000000|2022-03-31 17:50:00|15006.9|15005.9|15014.9|15013.9|15030.3|15029.3|15006.9|15005.9|5609
1648749300000|2022-03-31 17:55:00|15015.2|15014.2|15001.2|15000.2|15018.6|15017.6|14999.9|14998.9|2615
1648749600000|2022-03-31 18:00:00|15001.1|15000.1|14978.9|14977.9|15003.6|15002.6|14976.7|14975.7|5057
1648749900000|2022-03-31 18:05:00|14979.6|14978.6|14976.9|14975.9|14986.4|14985.4|14969.9|14968.9|4034
1648750200000|2022-03-31 18:10:00|14977.1|14976.1|14973.2|14972.2|14984.3|14983.3|14967.8|14966.8|3532
1648750500000|2022-03-31 18:15:00|14973.4|14972.4|14974.4|14973.4|14977.6|14976.6|14959.9|14958.9|4979
1648750800000|2022-03-31 18:20:00|14973.9|14972.9|14986.9|14985.9|14990.3|14989.3|14971.7|14970.7|3224
1648751100000|2022-03-31 18:25:00|14987.4|14986.4|14991.9|14990.9|14997.4|14996.4|14971.7|14970.7|3712
1648751400000|2022-03-31 18:30:00|14991.8|14990.8|14983.9|14982.9|14995.2|14994.2|14983.2|14982.2|2850
1648751700000|2022-03-31 18:35:00|14984.2|14983.2|15004.3|15003.3|15010.6|15009.6|14978.7|14977.7|4598
1648752000000|2022-03-31 18:40:00|15004.2|15003.2|14999.6|14998.6|15011.9|15010.9|14989.2|14988.2|3829
1648752300000|2022-03-31 18:45:00|14999.4|14998.4|14997.7|14996.7|15009.7|15008.7|14991.9|14990.9|3597
1648752600000|2022-03-31 18:50:00|14997.6|14996.6|15003.3|15002.3|15008.9|15007.9|14995.9|14994.9|2663
1648752900000|2022-03-31 18:55:00|15003.4|15002.4|15025.9|15024.9|15026.9|15025.9|14998.4|14997.4|4170
1648753200000|2022-03-31 19:00:00|15025.8|15024.8|15047.7|15046.7|15063.9|15062.9|15025.8|15024.8|7226
1648753500000|2022-03-31 19:05:00|15048.4|15047.4|15049.1|15048.1|15060.4|15059.4|15041.4|15040.4|4171
1648753800000|2022-03-31 19:10:00|15048.8|15047.8|15027.7|15026.7|15051.1|15050.1|15020.8|15019.8|4211
1648754100000|2022-03-31 19:15:00|15027.8|15026.8|15008.4|15007.4|15028.7|15027.7|15004.2|15003.2|4664
1648754400000|2022-03-31 19:20:00|15008.6|15007.6|14979.4|14978.4|15008.6|15007.6|14974.4|14973.4|7109
1648754700000|2022-03-31 19:25:00|14980.1|14979.1|14985.1|14984.1|14986.1|14985.1|14970.6|14969.6|5815
1648755000000|2022-03-31 19:30:00|14985|14984|14955.1|14954.1|14990.1|14989.1|14949.1|14948.1|9133
1648755300000|2022-03-31 19:35:00|14954.9|14953.9|14972.6|14971.6|14984.4|14983.4|14947.6|14946.6|7449
1648755600000|2022-03-31 19:40:00|14972.4|14971.4|14946.9|14945.9|14974.4|14973.4|14943.9|14942.9|6652
1648755900000|2022-03-31 19:45:00|14947|14946|14955.7|14954.7|14978.5|14977.5|14946.2|14945.2|7051
1648756200000|2022-03-31 19:50:00|14955.9|14954.9|14888.7|14887.7|14958.1|14957.1|14888|14887|17735
1648756500000|2022-03-31 19:55:00|14890.2|14889.2|14868.6|14867.6|14914.9|14913.9|14852.4|14851.4|28542
1648756800000|2022-03-31 20:00:00|14869.1|14867.1|14879.9|14877.9|14908.4|14906.4|14867|14865|13321
1648757100000|2022-03-31 20:05:00|14879.7|14877.7|14892.5|14890.5|14896.2|14894.2|14874.2|14872.2|4718
1648757400000|2022-03-31 20:10:00|14893.2|14891.2|14915.4|14913.4|14920.1|14918.1|14893.2|14891.2|4161
1648757700000|2022-03-31 20:15:00|14915.1|14913.1|14910.6|14908.6|14919.2|14917.2|14904.7|14902.7|1447
1648758000000|2022-03-31 20:20:00|14910.7|14908.7|14896.2|14894.2|14913.6|14911.6|14896.2|14894.2|1152
1648758300000|2022-03-31 20:25:00|14895.5|14893.5|14905|14903|14907|14905|14893.2|14891.2|770
1648758600000|2022-03-31 20:30:00|14904.7|14902.7|14907.7|14905.7|14911.6|14909.6|14903.2|14901.2|569
1648758900000|2022-03-31 20:35:00|14907.9|14905.9|14914.7|14912.7|14917|14915|14906.5|14904.5|596
1648759200000|2022-03-31 20:40:00|14914.9|14912.9|14918.1|14916.1|14920.4|14918.4|14914.9|14912.9|443
1648759500000|2022-03-31 20:45:00|14918.2|14916.2|14918.7|14916.7|14921|14919|14907.1|14905.1|700
1648759800000|2022-03-31 20:50:00|14918.9|14916.9|14914.5|14912.5|14920.4|14918.4|14910.2|14908.2|435
1648760100000|2022-03-31 20:55:00|14914.7|14912.7|14916.3|14911.3|14916.3|14914.1|14910.7|14908.7|340
1648760400000|2022-03-31 21:00:00|14916.7|14911.7|14913.5|14908.5|14918.9|14913.9|14913.5|14908.5|0
1648760700000|2022-03-31 21:05:00|14913.6|14908.6|14914.6|14909.6|14915.6|14910.6|14913.4|14908.4|0
1648761000000|2022-03-31 21:10:00|14914.5|14909.5|14916|14911|14917.5|14912.5|14913.8|14908.8|0
1648761300000|2022-03-31 21:15:00|14915.9|14910.9|14916.9|14911.9|14917.1|14912.1|14914.1|14909.1|0
1648761600000|2022-03-31 21:20:00|14916.5|14911.5|14916.1|14911.1|14917.1|14912.1|14914.8|14909.8|0
1648761900000|2022-03-31 21:25:00|14915.9|14910.9|14914.4|14909.4|14916.3|14911.3|14914.2|14909.2|0
1648762200000|2022-03-31 21:30:00|14914.7|14909.7|14912|14907|14915|14910|14911.9|14906.9|0
1648762500000|2022-03-31 21:35:00|14911.9|14906.9|14910.9|14905.9|14912.7|14907.7|14910.6|14905.6|0
1648762800000|2022-03-31 21:40:00|14911.4|14906.4|14911|14906|14911.6|14906.6|14910.9|14905.9|0
1648763100000|2022-03-31 21:45:00|14911.5|14906.5|14911.2|14906.2|14912.5|14907.5|14910.8|14905.8|0
1648763400000|2022-03-31 21:50:00|14911.3|14906.3|14911.3|14906.3|14913.1|14908.1|14910.5|14905.5|0
1648763700000|2022-03-31 21:55:00|14910.7|14905.7|14915|14910|14915.4|14910.4|14910.7|14905.7|0
1648764000000|2022-03-31 22:00:00|14915.9|14913.9|14916.1|14914.1|14920|14918|14907.1|14905.1|730
1648764300000|2022-03-31 22:05:00|14916|14914|14911.9|14909.9|14917.6|14915.6|14911.5|14909.5|162
1648764600000|2022-03-31 22:10:00|14912.6|14910.6|14908|14906|14914|14912|14905.5|14903.5|271
1648764900000|2022-03-31 22:15:00|14908.2|14906.2|14901.5|14899.5|14908.9|14906.9|14899.9|14897.9|261
1648765200000|2022-03-31 22:20:00|14901.7|14899.7|14901|14899|14902.7|14900.7|14896.9|14894.9|260
1648765500000|2022-03-31 22:25:00|14901.2|14899.2|14898.4|14896.4|14903.4|14901.4|14898.2|14896.2|183
1648765800000|2022-03-31 22:30:00|14898.2|14896.2|14907.2|14905.2|14907.2|14905.2|14898.1|14896.1|204
1648766100000|2022-03-31 22:35:00|14907.1|14905.1|14909.9|14907.9|14911.7|14909.7|14906.1|14904.1|187
1648766400000|2022-03-31 22:40:00|14909.7|14907.7|14911.2|14909.2|14912.2|14910.2|14909.6|14907.6|114
1648766700000|2022-03-31 22:45:00|14911|14909|14910.4|14908.4|14913|14911|14909.5|14907.5|94
1648767000000|2022-03-31 22:50:00|14910.7|14908.7|14911.7|14909.7|14914.6|14912.6|14910.5|14908.5|142
1648767300000|2022-03-31 22:55:00|14911.9|14909.9|14911.2|14909.2|14912.9|14910.9|14908.5|14906.5|115
1648767600000|2022-03-31 23:00:00|14911.1|14909.1|14908.5|14906.5|14913.9|14911.9|14908.5|14906.5|224
1648767900000|2022-03-31 23:05:00|14908.4|14906.4|14910.7|14908.7|14911.9|14909.9|14906|14904|153
1648768200000|2022-03-31 23:10:00|14910.6|14908.6|14911.6|14909.6|14913.1|14911.1|14908.2|14906.2|116
1648768500000|2022-03-31 23:15:00|14911.5|14909.5|14913.1|14911.1|14916.2|14914.2|14908.5|14906.5|235
1648768800000|2022-03-31 23:20:00|14913.4|14911.4|14913.6|14911.6|14914.6|14912.6|14909.6|14907.6|123
1648769100000|2022-03-31 23:25:00|14913.2|14911.2|14911.9|14909.9|14913.7|14911.7|14909.6|14907.6|87
1648769400000|2022-03-31 23:30:00|14912|14910|14908.6|14906.6|14915.7|14913.7|14907.5|14905.5|126
1648769700000|2022-03-31 23:35:00|14908.7|14906.7|14913|14911|14914|14912|14908.7|14906.7|86
1648770000000|2022-03-31 23:40:00|14912.6|14910.6|14916.9|14914.9|14918.9|14916.9|14911.7|14909.7|259
1648770300000|2022-03-31 23:45:00|14916.5|14914.5|14907.4|14905.4|14916.7|14914.7|14906.4|14904.4|319
1648770600000|2022-03-31 23:50:00|14908|14906|14910.5|14908.5|14911.2|14909.2|14906.1|14904.1|127
1648770900000|2022-03-31 23:55:00|14910.6|14908.6|14909.5|14907.5|14912|14910|14908.6|14906.6|160
1648771200000|2022-04-01 00:00:00|14909.6|14907.6|14905.7|14903.7|14920.5|14918.5|14900.7|14898.7|756
1648771500000|2022-04-01 00:05:00|14905.6|14903.6|14907|14905|14913.6|14911.6|14901.6|14899.6|228
1648771800000|2022-04-01 00:10:00|14906.7|14904.7|14911|14909|14914.2|14912.2|14901|14899|199
1648772100000|2022-04-01 00:15:00|14911.1|14909.1|14899|14897|14914.4|14912.4|14897|14895|287
1648772400000|2022-04-01 00:20:00|14898.6|14896.6|14901.2|14899.2|14904.6|14902.6|14895.4|14893.4|311
1648772700000|2022-04-01 00:25:00|14901.1|14899.1|14888.7|14886.7|14901.2|14899.2|14886.6|14884.6|495
1648773000000|2022-04-01 00:30:00|14889.1|14887.1|14880.2|14878.2|14890.5|14888.5|14879.6|14877.6|490
1648773300000|2022-04-01 00:35:00|14880.1|14878.1|14890.2|14888.2|14890.2|14888.2|14873.2|14871.2|576
1648773600000|2022-04-01 00:40:00|14890.4|14888.4|14894|14892|14896.4|14894.4|14885.4|14883.4|399
1648773900000|2022-04-01 00:45:00|14894.1|14892.1|14893.9|14891.9|14895.9|14893.9|14890.4|14888.4|141
1648774200000|2022-04-01 00:50:00|14893.7|14891.7|14888.6|14886.6|14894.2|14892.2|14885.9|14883.9|188
1648774500000|2022-04-01 00:55:00|14888.7|14886.7|14896.4|14894.4|14896.7|14894.7|14883.5|14881.5|281
1648774800000|2022-04-01 01:00:00|14896.2|14894.2|14892.4|14890.4|14897.2|14895.2|14888|14886|281
1648775100000|2022-04-01 01:05:00|14892.5|14890.5|14898.5|14896.5|14899.9|14897.9|14891.5|14889.5|231
1648775400000|2022-04-01 01:10:00|14898.7|14896.7|14901.9|14899.9|14904|14902|14896|14894|279
1648775700000|2022-04-01 01:15:00|14901.7|14899.7|14903.5|14901.5|14906.7|14904.7|14898.2|14896.2|248
1648776000000|2022-04-01 01:20:00|14903.9|14901.9|14908.1|14906.1|14909.5|14907.5|14901.6|14899.6|272
1648776300000|2022-04-01 01:25:00|14908.2|14906.2|14904.9|14902.9|14908.6|14906.6|14902.2|14900.2|180
1648776600000|2022-04-01 01:30:00|14904.7|14902.7|14904.4|14902.4|14907.6|14905.6|14899|14897|254
1648776900000|2022-04-01 01:35:00|14904.5|14902.5|14895.4|14893.4|14906.9|14904.9|14890.2|14888.2|379
1648777200000|2022-04-01 01:40:00|14895.2|14893.2|14899|14897|14903|14901|14894.5|14892.5|170
1648777500000|2022-04-01 01:45:00|14898.9|14896.9|14897.2|14895.2|14900|14898|14894|14892|125
1648777800000|2022-04-01 01:50:00|14897.5|14895.5|14899|14897|14909|14907|14896.6|14894.6|374
1648778100000|2022-04-01 01:55:00|14898.9|14896.9|14902.9|14900.9|14904.9|14902.9|14896.9|14894.9|235
1648778400000|2022-04-01 02:00:00|14903|14901|14906.9|14904.9|14912.6|14910.6|14901.6|14899.6|357
1648778700000|2022-04-01 02:05:00|14906.7|14904.7|14903.6|14901.6|14908.7|14906.7|14902.5|14900.5|145
1648779000000|2022-04-01 02:10:00|14903.5|14901.5|14906.1|14904.1|14909|14907|14901.9|14899.9|175
1648779300000|2022-04-01 02:15:00|14906.2|14904.2|14905.6|14903.6|14909|14907|14904.1|14902.1|169
1648779600000|2022-04-01 02:20:00|14905.7|14903.7|14903|14901|14906.9|14904.9|14898.6|14896.6|225
1648779900000|2022-04-01 02:25:00|14903.1|14901.1|14901.7|14899.7|14903.1|14901.1|14900.2|14898.2|89
1648780200000|2022-04-01 02:30:00|14901.9|14899.9|14905.9|14903.9|14907.4|14905.4|14901|14899|129
1648780500000|2022-04-01 02:35:00|14906.1|14904.1|14911.6|14909.6|14913.4|14911.4|14904.7|14902.7|198
1648780800000|2022-04-01 02:40:00|14911.5|14909.5|14914.1|14912.1|14917.2|14915.2|14910.6|14908.6|261
1648781100000|2022-04-01 02:45:00|14914.2|14912.2|14915.5|14913.5|14916.9|14914.9|14911.4|14909.4|231
1648781400000|2022-04-01 02:50:00|14915.4|14913.4|14914.6|14912.6|14917.4|14915.4|14912.6|14910.6|134
1648781700000|2022-04-01 02:55:00|14914.5|14912.5|14918.4|14916.4|14919.5|14917.5|14914.1|14912.1|181
1648782000000|2022-04-01 03:00:00|14918.5|14916.5|14930.6|14928.6|14933.9|14931.9|14918.5|14916.5|772
1648782300000|2022-04-01 03:05:00|14930.4|14928.4|14925.7|14923.7|14930.9|14928.9|14924.7|14922.7|195
1648782600000|2022-04-01 03:10:00|14925.6|14923.6|14929.2|14927.2|14929.5|14927.5|14924.7|14922.7|122
1648782900000|2022-04-01 03:15:00|14929.1|14927.1|14928.9|14926.9|14932|14930|14928.2|14926.2|166
1648783200000|2022-04-01 03:20:00|14929|14927|14926.7|14924.7|14929.1|14927.1|14926.5|14924.5|70
1648783500000|2022-04-01 03:25:00|14926.9|14924.9|14925.2|14923.2|14928.1|14926.1|14924.4|14922.4|104
1648783800000|2022-04-01 03:30:00|14925.4|14923.4|14923.4|14921.4|14926.9|14924.9|14923|14921|79
1648784100000|2022-04-01 03:35:00|14923.6|14921.6|14922.2|14920.2|14924.6|14922.6|14919.4|14917.4|211
1648784400000|2022-04-01 03:40:00|14922|14920|14920.7|14918.7|14924|14922|14919|14917|213
1648784700000|2022-04-01 03:45:00|14920.9|14918.9|14921.1|14919.1|14921.4|14919.4|14918.4|14916.4|175
1648785000000|2022-04-01 03:50:00|14921.2|14919.2|14917.4|14915.4|14921.9|14919.9|14917|14915|216
1648785300000|2022-04-01 03:55:00|14917.2|14915.2|14920.6|14918.6|14920.7|14918.7|14916.2|14914.2|185
1648785600000|2022-04-01 04:00:00|14920.5|14918.5|14921.7|14919.7|14923.9|14921.9|14920.2|14918.2|270
1648785900000|2022-04-01 04:05:00|14921.9|14919.9|14925.7|14923.7|14925.7|14923.7|14920.5|14918.5|130
1648786200000|2022-04-01 04:10:00|14925.6|14923.6|14925.4|14923.4|14925.9|14923.9|14922.9|14920.9|69
1648786500000|2022-04-01 04:15:00|14925.5|14923.5|14928.1|14926.1|14929.7|14927.7|14924.6|14922.6|132
1648786800000|2022-04-01 04:20:00|14928|14926|14926.2|14924.2|14928.4|14926.4|14925.6|14923.6|52
1648787100000|2022-04-01 04:25:00|14926.1|14924.1|14923.7|14921.7|14927.4|14925.4|14923.4|14921.4|79
1648787400000|2022-04-01 04:30:00|14923.6|14921.6|14920.2|14918.2|14923.7|14921.7|14919.6|14917.6|141
1648787700000|2022-04-01 04:35:00|14920.1|14918.1|14915.5|14913.5|14920.5|14918.5|14915.2|14913.2|214
1648788000000|2022-04-01 04:40:00|14915.4|14913.4|14910.6|14908.6|14915.5|14913.5|14907.5|14905.5|386
1648788300000|2022-04-01 04:45:00|14910.5|14908.5|14912|14910|14913.1|14911.1|14908.2|14906.2|212
1648788600000|2022-04-01 04:50:00|14912.1|14910.1|14909.4|14907.4|14912.2|14910.2|14906.4|14904.4|145
1648788900000|2022-04-01 04:55:00|14909.1|14907.1|14908.2|14906.2|14911.4|14909.4|14907.5|14905.5|97
1648789200000|2022-04-01 05:00:00|14908.4|14906.4|14912.4|14910.4|14912.7|14910.7|14905.5|14903.5|170
1648789500000|2022-04-01 05:05:00|14912.2|14910.2|14912.5|14910.5|14916.2|14914.2|14910.1|14908.1|226
1648789800000|2022-04-01 05:10:00|14912.2|14910.2|14921.7|14919.7|14923.7|14921.7|14909.5|14907.5|386
1648790100000|2022-04-01 05:15:00|14922.2|14920.2|14920.6|14918.6|14923.7|14921.7|14917.5|14915.5|271
1648790400000|2022-04-01 05:20:00|14920.5|14918.5|14918.6|14916.6|14922|14920|14916.9|14914.9|91
1648790700000|2022-04-01 05:25:00|14918.7|14916.7|14917.1|14915.1|14919.5|14917.5|14915.7|14913.7|69
1648791000000|2022-04-01 05:30:00|14917|14915|14913.6|14911.6|14918.7|14916.7|14913|14911|119
1648791300000|2022-04-01 05:35:00|14913.7|14911.7|14908|14906|14914.5|14912.5|14904.2|14902.2|301
1648791600000|2022-04-01 05:40:00|14908.1|14906.1|14913.7|14911.7|14914.9|14912.9|14908|14906|144
1648791900000|2022-04-01 05:45:00|14913.9|14911.9|14911.1|14909.1|14914.1|14912.1|14911.1|14909.1|130
1648792200000|2022-04-01 05:50:00|14911|14909|14906.7|14904.7|14911|14909|14903.9|14901.9|286
1648792500000|2022-04-01 05:55:00|14906.6|14904.6|14903.6|14901.6|14909.4|14907.4|14903.5|14901.5|150
1648792800000|2022-04-01 06:00:00|14903.5|14901.5|14909.2|14907.2|14911.5|14909.5|14898.7|14896.7|563
1648793100000|2022-04-01 06:05:00|14909.4|14907.4|14905.9|14903.9|14910.9|14908.9|14901|14899|197
1648793400000|2022-04-01 06:10:00|14905.7|14903.7|14905.9|14903.9|14907.9|14905.9|14902.6|14900.6|164
1648793700000|2022-04-01 06:15:00|14906|14904|14917.9|14915.9|14918.2|14916.2|14904.5|14902.5|435
1648794000000|2022-04-01 06:20:00|14918.1|14916.1|14936.7|14934.7|14939.4|14937.4|14918|14916|1277
1648794300000|2022-04-01 06:25:00|14936.9|14934.9|14930.6|14928.6|14937|14935|14930.4|14928.4|301
1648794600000|2022-04-01 06:30:00|14930.7|14928.7|14925|14923|14933.1|14931.1|14924.7|14922.7|260
1648794900000|2022-04-01 06:35:00|14925.1|14923.1|14932|14930|14935.5|14933.5|14923.6|14921.6|271
1648795200000|2022-04-01 06:40:00|14932.1|14930.1|14935|14933|14935.7|14933.7|14929.9|14927.9|202
1648795500000|2022-04-01 06:45:00|14935.1|14933.1|14939.9|14937.9|14942.4|14940.4|14933.5|14931.5|403
1648795800000|2022-04-01 06:50:00|14939.7|14937.7|14941.2|14939.2|14944.9|14942.9|14936.7|14934.7|531
1648796100000|2022-04-01 06:55:00|14940.9|14938.9|14940.5|14938.5|14944.2|14942.2|14934.9|14932.9|549
1648796400000|2022-04-01 07:00:00|14941.1|14939.1|14930.1|14928.1|14941.9|14939.9|14929.4|14927.4|761
1648796700000|2022-04-01 07:05:00|14930|14928|14929.5|14927.5|14934.4|14932.4|14925.6|14923.6|816
1648797000000|2022-04-01 07:10:00|14929.6|14927.6|14920.1|14918.1|14935.4|14933.4|14916.2|14914.2|959
1648797300000|2022-04-01 07:15:00|14920.2|14918.2|14932.6|14930.6|14935.9|14933.9|14918.6|14916.6|561
1648797600000|2022-04-01 07:20:00|14932.7|14930.7|14939.2|14937.2|14950|14948|14931.9|14929.9|1058
1648797900000|2022-04-01 07:25:00|14939.4|14937.4|14927.7|14925.7|14940.7|14938.7|14927.5|14925.5|524
1648798200000|2022-04-01 07:30:00|14927.6|14925.6|14917.6|14915.6|14929.6|14927.6|14916.5|14914.5|692
1648798500000|2022-04-01 07:35:00|14917.5|14915.5|14921|14919|14922|14920|14908.6|14906.6|764
1648798800000|2022-04-01 07:40:00|14920.9|14918.9|14921.6|14919.6|14924.9|14922.9|14914.7|14912.7|529
1648799100000|2022-04-01 07:45:00|14921.4|14919.4|14927.5|14925.5|14930.6|14928.6|14918.5|14916.5|478
1648799400000|2022-04-01 07:50:00|14927.6|14925.6|14937.2|14935.2|14938|14936|14927.4|14925.4|484
1648799700000|2022-04-01 07:55:00|14937|14935|14930.1|14928.1|14938.2|14936.2|14925.7|14923.7|545
1648800000000|2022-04-01 08:00:00|14929.1|14927.1|14939.5|14937.5|14940.4|14938.4|14924|14922|658
1648800300000|2022-04-01 08:05:00|14939.4|14937.4|14930.6|14928.6|14939.4|14937.4|14927.4|14925.4|394
1648800600000|2022-04-01 08:10:00|14930.4|14928.4|14922|14920|14936.4|14934.4|14921.5|14919.5|599
1648800900000|2022-04-01 08:15:00|14921.9|14919.9|14921.2|14919.2|14929.4|14927.4|14916.2|14914.2|397
1648801200000|2022-04-01 08:20:00|14921.9|14919.9|14926.9|14924.9|14933.1|14931.1|14920.5|14918.5|369
1648801500000|2022-04-01 08:25:00|14926.7|14924.7|14929.1|14927.1|14933.1|14931.1|14923.2|14921.2|334
1648801800000|2022-04-01 08:30:00|14929.2|14927.2|14924.9|14922.9|14929.2|14927.2|14921.5|14919.5|256
1648802100000|2022-04-01 08:35:00|14925|14923|14921.5|14919.5|14929.6|14927.6|14920.4|14918.4|191
1648802400000|2022-04-01 08:40:00|14921.4|14919.4|14932.1|14930.1|14933.5|14931.5|14920.6|14918.6|413
1648802700000|2022-04-01 08:45:00|14931.4|14929.4|14929.4|14927.4|14936.7|14934.7|14928.5|14926.5|353
1648803000000|2022-04-01 08:50:00|14929.1|14927.1|14929.6|14927.6|14931.9|14929.9|14925.9|14923.9|216
1648803300000|2022-04-01 08:55:00|14929.7|14927.7|14926.5|14924.5|14930.4|14928.4|14925.2|14923.2|185
1648803600000|2022-04-01 09:00:00|14926.4|14924.4|14915.2|14913.2|14926.6|14924.6|14911.7|14909.7|753
1648803900000|2022-04-01 09:05:00|14915.4|14913.4|14908.5|14906.5|14915.7|14913.7|14906.4|14904.4|466
1648804200000|2022-04-01 09:10:00|14908.6|14906.6|14913.7|14911.7|14916.6|14914.6|14907.5|14905.5|388
1648804500000|2022-04-01 09:15:00|14913.9|14911.9|14909.2|14907.2|14916.4|14914.4|14907.7|14905.7|231
1648804800000|2022-04-01 09:20:00|14909.4|14907.4|14917.7|14915.7|14932.1|14930.1|14905.1|14903.1|1554
1648805100000|2022-04-01 09:25:00|14917.6|14915.6|14924.4|14922.4|14925|14923|14916.1|14914.1|404
1648805400000|2022-04-01 09:30:00|14924.1|14922.1|14942.2|14940.2|14943.7|14941.7|14923.7|14921.7|1104
1648805700000|2022-04-01 09:35:00|14942.1|14940.1|14939.6|14937.6|14944.2|14942.2|14937.9|14935.9|455
1648806000000|2022-04-01 09:40:00|14939.7|14937.7|14934.9|14932.9|14940|14938|14928.9|14926.9|491
1648806300000|2022-04-01 09:45:00|14934.7|14932.7|14931.6|14929.6|14936.1|14934.1|14925.9|14923.9|305
1648806600000|2022-04-01 09:50:00|14931.4|14929.4|14939.4|14937.4|14941.4|14939.4|14930.7|14928.7|358
1648806900000|2022-04-01 09:55:00|14939.2|14937.2|14941.1|14939.1|14944.6|14942.6|14936.6|14934.6|308
1648807200000|2022-04-01 10:00:00|14941|14939|14946.7|14944.7|14956.2|14954.2|14940.5|14938.5|981
1648807500000|2022-04-01 10:05:00|14946.6|14944.6|14953.9|14951.9|14953.9|14951.9|14943.4|14941.4|427
1648807800000|2022-04-01 10:10:00|14953.4|14951.4|14948.5|14946.5|14954.2|14952.2|14947.7|14945.7|359
1648808100000|2022-04-01 10:15:00|14948.7|14946.7|14950.7|14948.7|14951|14949|14946.5|14944.5|252
1648808400000|2022-04-01 10:20:00|14950.6|14948.6|14948.9|14946.9|14953.5|14951.5|14947.7|14945.7|205
1648808700000|2022-04-01 10:25:00|14948.7|14946.7|14954.2|14952.2|14955|14953|14948.7|14946.7|208
1648809000000|2022-04-01 10:30:00|14954.4|14952.4|14954.7|14952.7|14956.2|14954.2|14949.4|14947.4|251
1648809300000|2022-04-01 10:35:00|14954|14952|14944.1|14942.1|14954.9|14952.9|14942|14940|362
1648809600000|2022-04-01 10:40:00|14944.2|14942.2|14940.7|14938.7|14947.4|14945.4|14937.4|14935.4|588
1648809900000|2022-04-01 10:45:00|14940.6|14938.6|14940.4|14938.4|14944|14942|14937.4|14935.4|328
1648810200000|2022-04-01 10:50:00|14940.2|14938.2|14938.6|14936.6|14942|14940|14936|14934|192
1648810500000|2022-04-01 10:55:00|14938.7|14936.7|14942.2|14940.2|14946.5|14944.5|14936.4|14934.4|292
1648810800000|2022-04-01 11:00:00|14942.7|14940.7|14939.4|14937.4|14947.1|14945.1|14939|14937|340
1648811100000|2022-04-01 11:05:00|14939.5|14937.5|14938.7|14936.7|14945.6|14943.6|14937.7|14935.7|246
1648811400000|2022-04-01 11:10:00|14938.6|14936.6|14931|14929|14940.1|14938.1|14930.1|14928.1|544
1648811700000|2022-04-01 11:15:00|14931.1|14929.1|14930.7|14928.7|14935.2|14933.2|14929.6|14927.6|265
1648812000000|2022-04-01 11:20:00|14929.9|14927.9|14934|14932|14938|14936|14928.6|14926.6|309
1648812300000|2022-04-01 11:25:00|14933.9|14931.9|14932.9|14930.9|14937.2|14935.2|14932.9|14930.9|255
1648812600000|2022-04-01 11:30:00|14933|14931|14938.6|14936.6|14939.4|14937.4|14931.5|14929.5|634
1648812900000|2022-04-01 11:35:00|14937.7|14935.7|14940.1|14938.1|14940.7|14938.7|14935.1|14933.1|537
1648813200000|2022-04-01 11:40:00|14940.2|14938.2|14938.1|14936.1|14940.7|14938.7|14936.5|14934.5|235
1648813500000|2022-04-01 11:45:00|14938.2|14936.2|14943.1|14941.1|14944.1|14942.1|14936.1|14934.1|254
1648813800000|2022-04-01 11:50:00|14943.5|14941.5|14945.1|14943.1|14947|14945|14943.4|14941.4|413
1648814100000|2022-04-01 11:55:00|14945.2|14943.2|14947.2|14945.2|14947.9|14945.9|14943.9|14941.9|250
1648814400000|2022-04-01 12:00:00|14947|14945|14937.1|14935.1|14949.1|14947.1|14936.6|14934.6|610
1648814700000|2022-04-01 12:05:00|14937|14935|14945.4|14943.4|14945.9|14943.9|14936.2|14934.2|441
1648815000000|2022-04-01 12:10:00|14945|14943|14938.7|14936.7|14947.7|14945.7|14938.1|14936.1|526
1648815300000|2022-04-01 12:15:00|14938.6|14936.6|14943.1|14941.1|14949.9|14947.9|14937.9|14935.9|634
1648815600000|2022-04-01 12:20:00|14943.7|14941.7|14946|14944|14949.5|14947.5|14941.9|14939.9|405
1648815900000|2022-04-01 12:25:00|14946.1|14944.1|14947.1|14945.1|14952.1|14950.1|14936.9|14934.9|645
1648816200000|2022-04-01 12:30:00|14947.4|14945.4|14919.2|14917.2|14950.2|14948.2|14909.9|14907.9|3812
1648816500000|2022-04-01 12:35:00|14919.5|14917.5|14925.5|14923.5|14929.7|14927.7|14918.4|14916.4|1600
1648816800000|2022-04-01 12:40:00|14925.2|14923.2|14910|14908|14927.5|14925.5|14905|14903|1689
1648817100000|2022-04-01 12:45:00|14910.1|14908.1|14906|14904|14918.4|14916.4|14905.9|14903.9|977
1648817400000|2022-04-01 12:50:00|14906.1|14904.1|14901.7|14899.7|14910|14908|14896.1|14894.1|1650
1648817700000|2022-04-01 12:55:00|14901.5|14899.5|14895|14893|14905.2|14903.2|14893.6|14891.6|1253
1648818000000|2022-04-01 13:00:00|14894.9|14892.9|14877.6|14875.6|14901|14899|14877.5|14875.5|2157
1648818300000|2022-04-01 13:05:00|14878.2|14876.2|14893.7|14891.7|14896.1|14894.1|14878.2|14876.2|1321
1648818600000|2022-04-01 13:10:00|14893.6|14891.6|14901.5|14899.5|14901.6|14899.6|14891|14889|1178
1648818900000|2022-04-01 13:15:00|14901.4|14899.4|14903.5|14901.5|14908.1|14906.1|14900.9|14898.9|1409
1648819200000|2022-04-01 13:20:00|14903.6|14901.6|14900.5|14898.5|14907.5|14905.5|14896.9|14894.9|1297
1648819500000|2022-04-01 13:25:00|14900.6|14898.6|14895.9|14893.9|14906.7|14904.7|14889.1|14887.1|2273
1648819800000|2022-04-01 13:30:00|14895.4|14894.4|14882.6|14881.6|14928.5|14927.5|14881.2|14880.2|15092
1648820100000|2022-04-01 13:35:00|14882.7|14881.7|14866.5|14865.5|14900.6|14899.6|14861.5|14860.5|12553
1648820400000|2022-04-01 13:40:00|14866.4|14865.4|14873.2|14872.2|14893.2|14892.2|14853.4|14852.4|10536
1648820700000|2022-04-01 13:45:00|14873|14872|14861.4|14860.4|14885.1|14884.1|14855.7|14854.7|9052
1648821000000|2022-04-01 13:50:00|14862|14861|14813.6|14812.6|14868.6|14867.6|14805.1|14804.1|12366
1648821300000|2022-04-01 13:55:00|14814|14813|14836.9|14835.9|14838.5|14837.5|14810.5|14809.5|7007
1648821600000|2022-04-01 14:00:00|14836.7|14835.7|14824.1|14823.1|14837.5|14836.5|14803.1|14802.1|9802
1648821900000|2022-04-01 14:05:00|14825.1|14824.1|14837.7|14836.7|14849.9|14848.9|14823.9|14822.9|7073
1648822200000|2022-04-01 14:10:00|14836.8|14835.8|14870.5|14869.5|14878.5|14877.5|14836.5|14835.5|8263
1648822500000|2022-04-01 14:15:00|14870.2|14869.2|14833.7|14832.7|14881.2|14880.2|14830.2|14829.2|8470
1648822800000|2022-04-01 14:20:00|14833.1|14832.1|14820.1|14819.1|14843.5|14842.5|14807.2|14806.2|8355
1648823100000|2022-04-01 14:25:00|14820.7|14819.7|14838|14837|14841.8|14840.8|14808.3|14807.3|6357
1648823400000|2022-04-01 14:30:00|14837.8|14836.8|14856.6|14855.6|14858.5|14857.5|14835.5|14834.5|6480
1648823700000|2022-04-01 14:35:00|14856.7|14855.7|14845.2|14844.2|14874.2|14873.2|14841.2|14840.2|6752
1648824000000|2022-04-01 14:40:00|14845|14844|14858.2|14857.2|14866.7|14865.7|14821|14820|6912
1648824300000|2022-04-01 14:45:00|14858.5|14857.5|14871.6|14870.6|14887.6|14886.6|14851.1|14850.1|7321
1648824600000|2022-04-01 14:50:00|14871.5|14870.5|14884.2|14883.2|14893.2|14892.2|14863.6|14862.6|6495
1648824900000|2022-04-01 14:55:00|14884.1|14883.1|14886|14885|14893.6|14892.6|14872.2|14871.2|6711
1648825200000|2022-04-01 15:00:00|14886.1|14885.1|14882.8|14881.8|14891.2|14890.2|14866.7|14865.7|5829
1648825500000|2022-04-01 15:05:00|14883.1|14882.1|14880.6|14879.6|14889.7|14888.7|14854|14853|6463
1648825800000|2022-04-01 15:10:00|14880.5|14879.5|14850.2|14849.2|14886.3|14885.3|14847.6|14846.6|5467
1648826100000|2022-04-01 15:15:00|14850.3|14849.3|14849.7|14848.7|14861.1|14860.1|14838.6|14837.6|4867
1648826400000|2022-04-01 15:20:00|14850|14849|14844|14843|14867.6|14866.6|14835.1|14834.1|5344
1648826700000|2022-04-01 15:25:00|14844.3|14843.3|14824.5|14823.5|14848.7|14847.7|14819.7|14818.7|4304
1648827000000|2022-04-01 15:30:00|14824.7|14823.7|14810|14809|14829.7|14828.7|14806.2|14805.2|5277
1648827300000|2022-04-01 15:35:00|14809.8|14808.8|14783.8|14782.8|14810.5|14809.5|14774|14773|7552
1648827600000|2022-04-01 15:40:00|14783.7|14782.7|14772.7|14771.7|14786.5|14785.5|14771.2|14770.2|5397
1648827900000|2022-04-01 15:45:00|14773.1|14772.1|14783.2|14782.2|14791.7|14790.7|14768.8|14767.8|4668
1648828200000|2022-04-01 15:50:00|14783|14782|14795|14794|14804.7|14803.7|14778.1|14777.1|4291
1648828500000|2022-04-01 15:55:00|14793.8|14792.8|14760.3|14759.3|14793.8|14792.8|14750.8|14749.8|6769
1648828800000|2022-04-01 16:00:00|14760.2|14759.2|14743.5|14742.5|14762|14761|14742.6|14741.6|5895
1648829100000|2022-04-01 16:05:00|14743.6|14742.6|14760.1|14759.1|14761.5|14760.5|14736.5|14735.5|4767
1648829400000|2022-04-01 16:10:00|14760.2|14759.2|14761.5|14760.5|14764.1|14763.1|14747.5|14746.5|4005
1648829700000|2022-04-01 16:15:00|14761.6|14760.6|14746.1|14745.1|14767.2|14766.2|14741.7|14740.7|3951
1648830000000|2022-04-01 16:20:00|14746|14745|14768.7|14767.7|14770|14769|14743.7|14742.7|3003
1648830300000|2022-04-01 16:25:00|14768.8|14767.8|14777.6|14776.6|14780.8|14779.8|14760.2|14759.2|3533
1648830600000|2022-04-01 16:30:00|14777.3|14776.3|14740|14739|14777.5|14776.5|14737|14736|4463
1648830900000|2022-04-01 16:35:00|14739.2|14738.2|14745.5|14744.5|14750.7|14749.7|14728.7|14727.7|5303
1648831200000|2022-04-01 16:40:00|14745.1|14744.1|14761.2|14760.2|14762.2|14761.2|14740|14739|3317
1648831500000|2022-04-01 16:45:00|14761.1|14760.1|14766.2|14765.2|14768.5|14767.5|14744.5|14743.5|3396
1648831800000|2022-04-01 16:50:00|14766.1|14765.1|14759.3|14758.3|14769.1|14768.1|14747.3|14746.3|2873
1648832100000|2022-04-01 16:55:00|14759.2|14758.2|14742.5|14741.5|14767.5|14766.5|14740|14739|4053
1648832400000|2022-04-01 17:00:00|14742.3|14741.3|14745.3|14744.3|14758|14757|14736|14735|3475
1648832700000|2022-04-01 17:05:00|14745|14744|14742.2|14741.2|14761.5|14760.5|14741.2|14740.2|3086
1648833000000|2022-04-01 17:10:00|14742.4|14741.4|14730.2|14729.2|14742.9|14741.9|14723.9|14722.9|3369
1648833300000|2022-04-01 17:15:00|14730|14729|14739.4|14738.4|14741.9|14740.9|14723.3|14722.3|3119
1648833600000|2022-04-01 17:20:00|14739.3|14738.3|14746.2|14745.2|14753.8|14752.8|14725|14724|4322
1648833900000|2022-04-01 17:25:00|14746.3|14745.3|14738.9|14737.9|14748|14747|14735.8|14734.8|2741
1648834200000|2022-04-01 17:30:00|14738.3|14737.3|14735.8|14734.8|14756.2|14755.2|14733.5|14732.5|3244
1648834500000|2022-04-01 17:35:00|14735.7|14734.7|14770.5|14769.5|14779.7|14778.7|14735.3|14734.3|4928
1648834800000|2022-04-01 17:40:00|14770.7|14769.7|14774.8|14773.8|14786.5|14785.5|14765|14764|4504
1648835100000|2022-04-01 17:45:00|14774.5|14773.5|14769.8|14768.8|14774.5|14773.5|14761.5|14760.5|3466
1648835400000|2022-04-01 17:50:00|14769.5|14768.5|14758.8|14757.8|14769.5|14768.5|14755|14754|2736
1648835700000|2022-04-01 17:55:00|14757.8|14756.8|14763.3|14762.3|14772.3|14771.3|14755.8|14754.8|2657
1648836000000|2022-04-01 18:00:00|14762.8|14761.8|14785.7|14784.7|14788|14787|14754.4|14753.4|3893
1648836300000|2022-04-01 18:05:00|14785.8|14784.8|14785.8|14784.8|14808.3|14807.3|14782.2|14781.2|5675
1648836600000|2022-04-01 18:10:00|14785.5|14784.5|14799.2|14798.2|14799.5|14798.5|14777.3|14776.3|2940
1648836900000|2022-04-01 18:15:00|14799.7|14798.7|14800.4|14799.4|14812.2|14811.2|14797.3|14796.3|3691
1648837200000|2022-04-01 18:20:00|14800.3|14799.3|14798.5|14797.5|14817.5|14816.5|14796|14795|3598
1648837500000|2022-04-01 18:25:00|14798.4|14797.4|14819.3|14818.3|14822|14821|14794.8|14793.8|4551
1648837800000|2022-04-01 18:30:00|14819.2|14818.2|14842.4|14841.4|14843.9|14842.9|14819.2|14818.2|6054
1648838100000|2022-04-01 18:35:00|14842.8|14841.8|14828|14827|14846|14845|14820.9|14819.9|3979
1648838400000|2022-04-01 18:40:00|14827.9|14826.9|14841.2|14840.2|14849.5|14848.5|14827.8|14826.8|4358
1648838700000|2022-04-01 18:45:00|14840.9|14839.9|14832.7|14831.7|14853.9|14852.9|14829.9|14828.9|3618
1648839000000|2022-04-01 18:50:00|14832.5|14831.5|14817.3|14816.3|14836.3|14835.3|14813.3|14812.3|3961
1648839300000|2022-04-01 18:55:00|14817.2|14816.2|14812|14811|14828.9|14827.9|14805.2|14804.2|3856
1648839600000|2022-04-01 19:00:00|14812.2|14811.2|14827.4|14826.4|14839.8|14838.8|14807.5|14806.5|4210
1648839900000|2022-04-01 19:05:00|14827.3|14826.3|14812.9|14811.9|14841.2|14840.2|14808.9|14807.9|4339
1648840200000|2022-04-01 19:10:00|14812.8|14811.8|14807.8|14806.8|14819|14818|14790.4|14789.4|4739
1648840500000|2022-04-01 19:15:00|14807.7|14806.7|14769.7|14768.7|14817.8|14816.8|14769.3|14768.3|4983
1648840800000|2022-04-01 19:20:00|14770|14769|14768.5|14767.5|14779.7|14778.7|14756.6|14755.6|6067
1648841100000|2022-04-01 19:25:00|14769|14768|14776.3|14775.3|14781.1|14780.1|14764.7|14763.7|3440
1648841400000|2022-04-01 19:30:00|14775.1|14774.1|14756.5|14755.5|14784.3|14783.3|14748.8|14747.8|5813
1648841700000|2022-04-01 19:35:00|14756.3|14755.3|14763.6|14762.6|14768.6|14767.6|14746.3|14745.3|4579
1648842000000|2022-04-01 19:40:00|14763.7|14762.7|14754.7|14753.7|14780.3|14779.3|14748.7|14747.7|6875
1648842300000|2022-04-01 19:45:00|14753.6|14752.6|14775.7|14774.7|14776.5|14775.5|14748|14747|4174
1648842600000|2022-04-01 19:50:00|14775.8|14774.8|14842.3|14841.3|14849.6|14848.6|14775.8|14774.8|12749
1648842900000|2022-04-01 19:55:00|14842.2|14841.2|14861.2|14860.2|14868.5|14867.5|14840.1|14839.1|15288
1648843200000|2022-04-01 20:00:00|14860.5|14859.5|14857.6|14855.6|14861.6|14859.6|14843|14841|8107
1648843500000|2022-04-01 20:05:00|14858.1|14856.1|14845.8|14843.8|14858.3|14856.3|14844.1|14842.1|2630
1648843800000|2022-04-01 20:10:00|14846.1|14844.1|14829.7|14827.7|14846.1|14844.1|14827.7|14825.7|3161
1648844100000|2022-04-01 20:15:00|14829.8|14827.8|14834|14832|14836.1|14834.1|14828.2|14826.2|772
1648844400000|2022-04-01 20:20:00|14833.8|14831.8|14837.6|14835.6|14838.7|14836.7|14832.2|14830.2|350
1648844700000|2022-04-01 20:25:00|14837.7|14835.7|14840.7|14838.7|14841.2|14839.2|14836.5|14834.5|418
1648845000000|2022-04-01 20:30:00|14840.8|14838.8|14835.6|14833.6|14842.8|14840.8|14834.1|14832.1|446
1648845300000|2022-04-01 20:35:00|14835.5|14833.5|14838.1|14836.1|14838.3|14836.3|14834.1|14832.1|257
1648845600000|2022-04-01 20:40:00|14838.2|14836.2|14841.8|14839.8|14842.2|14840.2|14837.7|14835.7|202
1648845900000|2022-04-01 20:45:00|14842|14840|14834.8|14832.8|14842.2|14840.2|14833.1|14831.1|286
1648846200000|2022-04-01 20:50:00|14834.3|14832.3|14838.2|14836.2|14838.6|14836.6|14833|14831|171
1648846500000|2022-04-01 20:55:00|14838|14836|14852.8|14847.8|14853|14849.8|14837.8|14835.8|296
1649023200000|2022-04-03 22:00:00|14842.8|14840.8|14844|14842|14859.5|14857.5|14841.7|14839.7|741
1649023500000|2022-04-03 22:05:00|14844.1|14842.1|14850.6|14848.6|14855.8|14853.8|14844|14842|309
1649023800000|2022-04-03 22:10:00|14851.2|14849.2|14846.3|14844.3|14854.2|14852.2|14846|14844|235
1649024100000|2022-04-03 22:15:00|14846.2|14844.2|14833.6|14831.6|14848.1|14846.1|14832.1|14830.1|636
1649024400000|2022-04-03 22:20:00|14833.5|14831.5|14836.1|14834.1|14837.7|14835.7|14828.8|14826.8|309
1649024700000|2022-04-03 22:25:00|14836|14834|14837.8|14835.8|14839.3|14837.3|14833.8|14831.8|215
1649025000000|2022-04-03 22:30:00|14837.7|14835.7|14832.8|14830.8|14839.3|14837.3|14825.3|14823.3|432
1649025300000|2022-04-03 22:35:00|14832.7|14830.7|14830.3|14828.3|14833.5|14831.5|14826.8|14824.8|248
1649025600000|2022-04-03 22:40:00|14830.2|14828.2|14835.3|14833.3|14837.3|14835.3|14829.6|14827.6|203
1649025900000|2022-04-03 22:45:00|14835.5|14833.5|14833.1|14831.1|14837.3|14835.3|14831.7|14829.7|136
1649026200000|2022-04-03 22:50:00|14833.2|14831.2|14839|14837|14839.7|14837.7|14832.3|14830.3|124
1649026500000|2022-04-03 22:55:00|14839.1|14837.1|14831.2|14829.2|14839.5|14837.5|14830.7|14828.7|189
1649026800000|2022-04-03 23:00:00|14831.1|14829.1|14832.7|14830.7|14833.7|14831.7|14830.5|14828.5|118
1649027100000|2022-04-03 23:05:00|14832.8|14830.8|14835.5|14833.5|14835.8|14833.8|14832.5|14830.5|100
1649027400000|2022-04-03 23:10:00|14835.6|14833.6|14838.8|14836.8|14838.8|14836.8|14832.5|14830.5|133
1649027700000|2022-04-03 23:15:00|14838.1|14836.1|14834.2|14832.2|14840.2|14838.2|14833.7|14831.7|147
1649028000000|2022-04-03 23:20:00|14834|14832|14831.8|14829.8|14834|14832|14828.1|14826.1|188
1649028300000|2022-04-03 23:25:00|14832|14830|14828.3|14826.3|14833|14831|14828.2|14826.2|101
1649028600000|2022-04-03 23:30:00|14828.5|14826.5|14817.1|14815.1|14830.2|14828.2|14816.6|14814.6|442
1649028900000|2022-04-03 23:35:00|14817|14815|14820.1|14818.1|14822|14820|14815|14813|274
1649029200000|2022-04-03 23:40:00|14820|14818|14818.2|14816.2|14823|14821|14817.5|14815.5|176
1649029500000|2022-04-03 23:45:00|14818.3|14816.3|14811.5|14809.5|14819.1|14817.1|14808.5|14806.5|531
1649029800000|2022-04-03 23:50:00|14811.2|14809.2|14813.7|14811.7|14815|14813|14810.1|14808.1|221
1649030100000|2022-04-03 23:55:00|14813.8|14811.8|14817.6|14815.6|14819.2|14817.2|14812.1|14810.1|190
1649030400000|2022-04-04 00:00:00|14817.7|14815.7|14814.6|14812.6|14824.2|14822.2|14812.7|14810.7|421
1649030700000|2022-04-04 00:05:00|14814.5|14812.5|14813.1|14811.1|14816.2|14814.2|14808.8|14806.8|322
1649031000000|2022-04-04 00:10:00|14812.8|14810.8|14815.1|14813.1|14815.2|14813.2|14811|14809|121
1649031300000|2022-04-04 00:15:00|14815.2|14813.2|14809.5|14807.5|14817.8|14815.8|14806.5|14804.5|291
1649031600000|2022-04-04 00:20:00|14809.6|14807.6|14805.7|14803.7|14809.7|14807.7|14800.2|14798.2|405
1649031900000|2022-04-04 00:25:00|14805.8|14803.8|14812.8|14810.8|14814|14812|14803.6|14801.6|228
1649032200000|2022-04-04 00:30:00|14813|14811|14808.1|14806.1|14813|14811|14805.1|14803.1|196
1649032500000|2022-04-04 00:35:00|14808|14806|14812.6|14810.6|14812.6|14810.6|14803.7|14801.7|173
1649032800000|2022-04-04 00:40:00|14812.7|14810.7|14817.1|14815.1|14817.2|14815.2|14810.6|14808.6|252
1649033100000|2022-04-04 00:45:00|14818.3|14816.3|14818|14816|14820|14818|14814.2|14812.2|280
1649033400000|2022-04-04 00:50:00|14817.5|14815.5|14818.2|14816.2|14819.7|14817.7|14815|14813|186
1649033700000|2022-04-04 00:55:00|14818.1|14816.1|14818.2|14816.2|14820.7|14818.7|14815.1|14813.1|198
1649034000000|2022-04-04 01:00:00|14818.1|14816.1|14812|14810|14818.8|14816.8|14810.1|14808.1|297
1649034300000|2022-04-04 01:05:00|14812.1|14810.1|14822.2|14820.2|14822.2|14820.2|14808.8|14806.8|459
1649034600000|2022-04-04 01:10:00|14822.1|14820.1|14822|14820|14825.7|14823.7|14819|14817|343
1649034900000|2022-04-04 01:15:00|14822.1|14820.1|14825|14823|14829.1|14827.1|14822.1|14820.1|357
1649035200000|2022-04-04 01:20:00|14825.1|14823.1|14825.1|14823.1|14828.3|14826.3|14824.2|14822.2|274
1649035500000|2022-04-04 01:25:00|14825.2|14823.2|14822.3|14820.3|14825.3|14823.3|14817.8|14815.8|291
1649035800000|2022-04-04 01:30:00|14822.5|14820.5|14827.1|14825.1|14829.3|14827.3|14822.2|14820.2|256
1649036100000|2022-04-04 01:35:00|14827|14825|14829.1|14827.1|14830.2|14828.2|14825.6|14823.6|184
1649036400000|2022-04-04 01:40:00|14829.2|14827.2|14825.3|14823.3|14830.2|14828.2|14823|14821|178
1649036700000|2022-04-04 01:45:00|14825.6|14823.6|14822.3|14820.3|14828.1|14826.1|14822.1|14820.1|102
1649037000000|2022-04-04 01:50:00|14822.5|14820.5|14828.5|14826.5|14831.2|14829.2|14822.3|14820.3|199
1649037300000|2022-04-04 01:55:00|14828.3|14826.3|14826|14824|14829.3|14827.3|14823.5|14821.5|124
1649037600000|2022-04-04 02:00:00|14826.3|14824.3|14824.6|14822.6|14827.7|14825.7|14819.8|14817.8|162
1649037900000|2022-04-04 02:05:00|14824.8|14822.8|14825.2|14823.2|14827.2|14825.2|14823.5|14821.5|84
1649038200000|2022-04-04 02:10:00|14824.6|14822.6|14825.5|14823.5|14827.7|14825.7|14821.7|14819.7|97
1649038500000|2022-04-04 02:15:00|14824.8|14822.8|14821|14819|14824.8|14822.8|14819.2|14817.2|159
1649038800000|2022-04-04 02:20:00|14820.8|14818.8|14820.5|14818.5|14821.5|14819.5|14819.6|14817.6|63
1649039100000|2022-04-04 02:25:00|14820.6|14818.6|14820.8|14818.8|14823.5|14821.5|14817.3|14815.3|303
1649039400000|2022-04-04 02:30:00|14821|14819|14825|14823|14826.5|14824.5|14820.5|14818.5|112
1649039700000|2022-04-04 02:35:00|14825.1|14823.1|14826.5|14824.5|14827.1|14825.1|14823.7|14821.7|86
1649040000000|2022-04-04 02:40:00|14826.6|14824.6|14826.5|14824.5|14829.5|14827.5|14826.5|14824.5|190
1649040300000|2022-04-04 02:45:00|14826.6|14824.6|14828|14826|14829.1|14827.1|14826|14824|107
1649040600000|2022-04-04 02:50:00|14827.8|14825.8|14828.2|14826.2|14829.7|14827.7|14826.8|14824.8|100
1649040900000|2022-04-04 02:55:00|14828.3|14826.3|14824.2|14822.2|14830.1|14828.1|14823.8|14821.8|433
1649041200000|2022-04-04 03:00:00|14824.5|14822.5|14825.1|14823.1|14825.8|14823.8|14823.1|14821.1|114
1649041500000|2022-04-04 03:05:00|14825.2|14823.2|14829.8|14827.8|14830|14828|14823.5|14821.5|166
1649041800000|2022-04-04 03:10:00|14829.7|14827.7|14834.3|14832.3|14834.3|14832.3|14827.8|14825.8|218
1649042100000|2022-04-04 03:15:00|14834.2|14832.2|14838.2|14836.2|14838.2|14836.2|14833.5|14831.5|308
1649042400000|2022-04-04 03:20:00|14838.3|14836.3|14836.3|14834.3|14839.3|14837.3|14835.7|14833.7|127
1649042700000|2022-04-04 03:25:00|14836.5|14834.5|14843.2|14841.2|14846.5|14844.5|14835.8|14833.8|469
1649043000000|2022-04-04 03:30:00|14843.1|14841.1|14842.2|14840.2|14843.6|14841.6|14841|14839|166
1649043300000|2022-04-04 03:35:00|14842|14840|14842.6|14840.6|14844|14842|14841.7|14839.7|105
1649043600000|2022-04-04 03:40:00|14842.7|14840.7|14841.2|14839.2|14842.7|14840.7|14840.3|14838.3|100
1649043900000|2022-04-04 03:45:00|14841.3|14839.3|14845.3|14843.3|14846.1|14844.1|14840.2|14838.2|258
1649044200000|2022-04-04 03:50:00|14844.2|14842.2|14850|14848|14852|14850|14843.8|14841.8|363
1649044500000|2022-04-04 03:55:00|14849.8|14847.8|14847.8|14845.8|14852.7|14850.7|14847.3|14845.3|267
1649044800000|2022-04-04 04:00:00|14847.5|14845.5|14850.1|14848.1|14850.3|14848.3|14847.3|14845.3|244
1649045100000|2022-04-04 04:05:00|14849.8|14847.8|14848.6|14846.6|14851|14849|14847|14845|226
1649045400000|2022-04-04 04:10:00|14848.5|14846.5|14847.5|14845.5|14849.8|14847.8|14846.8|14844.8|94
1649045700000|2022-04-04 04:15:00|14847.7|14845.7|14850.7|14848.7|14850.8|14848.8|14847.2|14845.2|93
1649046000000|2022-04-04 04:20:00|14851|14849|14852.7|14850.7|14854.2|14852.2|14850.2|14848.2|174
1649046300000|2022-04-04 04:25:00|14852.8|14850.8|14856.3|14854.3|14856.3|14854.3|14851.7|14849.7|295
1649046600000|2022-04-04 04:30:00|14856|14854|14854.3|14852.3|14857.5|14855.5|14853.3|14851.3|183
1649046900000|2022-04-04 04:35:00|14854.2|14852.2|14851.8|14849.8|14854.2|14852.2|14851.2|14849.2|143
1649047200000|2022-04-04 04:40:00|14851.6|14849.6|14852|14850|14853.1|14851.1|14850.6|14848.6|129
1649047500000|2022-04-04 04:45:00|14851.8|14849.8|14854.2|14852.2|14855.2|14853.2|14851.7|14849.7|119
1649047800000|2022-04-04 04:50:00|14854.3|14852.3|14857.3|14855.3|14857.6|14855.6|14853|14851|137
1649048100000|2022-04-04 04:55:00|14857.5|14855.5|14859.2|14857.2|14861.2|14859.2|14856.2|14854.2|364
1649048400000|2022-04-04 05:00:00|14859.1|14857.1|14850.8|14848.8|14860.2|14858.2|14846.1|14844.1|646
1649048700000|2022-04-04 05:05:00|14850.7|14848.7|14848.6|14846.6|14850.8|14848.8|14845.1|14843.1|181
1649049000000|2022-04-04 05:10:00|14848.8|14846.8|14854.2|14852.2|14855|14853|14846.5|14844.5|281
1649049300000|2022-04-04 05:15:00|14854.1|14852.1|14857.5|14855.5|14857.5|14855.5|14853.8|14851.8|91
1649049600000|2022-04-04 05:20:00|14857.3|14855.3|14850.5|14848.5|14860|14858|14850|14848|412
1649049900000|2022-04-04 05:25:00|14850.3|14848.3|14857.6|14855.6|14859|14857|14849|14847|184
1649050200000|2022-04-04 05:30:00|14857.7|14855.7|14864.1|14862.1|14871.8|14869.8|14857.5|14855.5|838
1649050500000|2022-04-04 05:35:00|14864|14862|14864.8|14862.8|14869.7|14867.7|14862.2|14860.2|299
1649050800000|2022-04-04 05:40:00|14864.7|14862.7|14867.5|14865.5|14870|14868|14864.7|14862.7|145
1649051100000|2022-04-04 05:45:00|14867.3|14865.3|14869.5|14867.5|14870.3|14868.3|14867.3|14865.3|105
1649051400000|2022-04-04 05:50:00|14869.3|14867.3|14882.3|14880.3|14885.5|14883.5|14869.3|14867.3|681
1649051700000|2022-04-04 05:55:00|14882.5|14880.5|14886.1|14884.1|14889.2|14887.2|14881.3|14879.3|478
1649052000000|2022-04-04 06:00:00|14886.7|14884.7|14889|14887|14895.5|14893.5|14885.6|14883.6|457
1649052300000|2022-04-04 06:05:00|14888.8|14886.8|14891.2|14889.2|14892.6|14890.6|14884.1|14882.1|383
1649052600000|2022-04-04 06:10:00|14891.3|14889.3|14884.1|14882.1|14893.2|14891.2|14882.1|14880.1|323
1649052900000|2022-04-04 06:15:00|14884.2|14882.2|14878.8|14876.8|14884.2|14882.2|14877|14875|239
1649053200000|2022-04-04 06:20:00|14878.2|14876.2|14887|14885|14888.2|14886.2|14876.3|14874.3|427
1649053500000|2022-04-04 06:25:00|14887.1|14885.1|14884|14882|14889.3|14887.3|14881.8|14879.8|160
1649053800000|2022-04-04 06:30:00|14883.7|14881.7|14888.7|14886.7|14889.3|14887.3|14881.8|14879.8|170
1649054100000|2022-04-04 06:35:00|14888.8|14886.8|14877.1|14875.1|14889.2|14887.2|14876.7|14874.7|384
1649054400000|2022-04-04 06:40:00|14877|14875|14884.2|14882.2|14885.6|14883.6|14876.1|14874.1|307
1649054700000|2022-04-04 06:45:00|14884.1|14882.1|14876.1|14874.1|14885.7|14883.7|14874.1|14872.1|284
1649055000000|2022-04-04 06:50:00|14876|14874|14872.7|14870.7|14877.8|14875.8|14872.6|14870.6|261
1649055300000|2022-04-04 06:55:00|14872.8|14870.8|14882.7|14880.7|14882.7|14880.7|14872.1|14870.1|370
1649055600000|2022-04-04 07:00:00|14882.8|14880.8|14881.2|14879.2|14886.3|14884.3|14876.8|14874.8|848
1649055900000|2022-04-04 07:05:00|14881.3|14879.3|14859.2|14857.2|14883.3|14881.3|14852.2|14850.2|1215
1649056200000|2022-04-04 07:10:00|14859.3|14857.3|14830|14828|14859.8|14857.8|14827|14825|1621
1649056500000|2022-04-04 07:15:00|14829.8|14827.8|14836.2|14834.2|14843.1|14841.1|14824|14822|1023
1649056800000|2022-04-04 07:20:00|14836.3|14834.3|14832.2|14830.2|14842.6|14840.6|14830.1|14828.1|585
1649057100000|2022-04-04 07:25:00|14832.3|14830.3|14833.6|14831.6|14838.7|14836.7|14826.5|14824.5|548
1649057400000|2022-04-04 07:30:00|14833.5|14831.5|14844.3|14842.3|14844.8|14842.8|14833.2|14831.2|387
1649057700000|2022-04-04 07:35:00|14844.2|14842.2|14847.5|14845.5|14848.6|14846.6|14841.1|14839.1|514
1649058000000|2022-04-04 07:40:00|14847.7|14845.7|14843.2|14841.2|14852.6|14850.6|14841.6|14839.6|671
1649058300000|2022-04-04 07:45:00|14843.1|14841.1|14841.7|14839.7|14844.5|14842.5|14837.8|14835.8|487
1649058600000|2022-04-04 07:50:00|14841.6|14839.6|14847.1|14845.1|14847.8|14845.8|14841.6|14839.6|316
1649058900000|2022-04-04 07:55:00|14847.2|14845.2|14849.5|14847.5|14850.3|14848.3|14840.8|14838.8|370
1649059200000|2022-04-04 08:00:00|14849.2|14847.2|14848|14846|14859.1|14857.1|14840|14838|1309
1649059500000|2022-04-04 08:05:00|14848.2|14846.2|14850.1|14848.1|14855.7|14853.7|14844.5|14842.5|609
1649059800000|2022-04-04 08:10:00|14850.2|14848.2|14856.1|14854.1|14858|14856|14847.1|14845.1|352
1649060100000|2022-04-04 08:15:00|14855.6|14853.6|14857|14855|14858.3|14856.3|14848.7|14846.7|446
1649060400000|2022-04-04 08:20:00|14858|14856|14864.5|14862.5|14868.5|14866.5|14855.1|14853.1|797
1649060700000|2022-04-04 08:25:00|14864.3|14862.3|14870|14868|14870.3|14868.3|14856.8|14854.8|693
1649061000000|2022-04-04 08:30:00|14870.7|14868.7|14877|14875|14878.7|14876.7|14868.7|14866.7|652
1649061300000|2022-04-04 08:35:00|14877.3|14875.3|14867.7|14865.7|14881.6|14879.6|14864|14862|1205
1649061600000|2022-04-04 08:40:00|14867.6|14865.6|14860.2|14858.2|14869.3|14867.3|14860.1|14858.1|531
1649061900000|2022-04-04 08:45:00|14860.3|14858.3|14871.5|14869.5|14872.1|14870.1|14860.3|14858.3|487
1649062200000|2022-04-04 08:50:00|14871.6|14869.6|14875.7|14873.7|14876.1|14874.1|14869.7|14867.7|209
1649062500000|2022-04-04 08:55:00|14875.6|14873.6|14875.6|14873.6|14879.5|14877.5|14873.8|14871.8|321
1649062800000|2022-04-04 09:00:00|14875.5|14873.5|14886.8|14884.8|14887.7|14885.7|14875|14873|640
1649063100000|2022-04-04 09:05:00|14886.7|14884.7|14903.7|14901.7|14906.5|14904.5|14886.2|14884.2|1148
1649063400000|2022-04-04 09:10:00|14903.6|14901.6|14914.5|14912.5|14915.5|14913.5|14903.5|14901.5|824
1649063700000|2022-04-04 09:15:00|14914.6|14912.6|14909|14907|14918.2|14916.2|14907.8|14905.8|716
1649064000000|2022-04-04 09:20:00|14908.8|14906.8|14910.8|14908.8|14913.7|14911.7|14906.7|14904.7|505
1649064300000|2022-04-04 09:25:00|14911|14909|14905.6|14903.6|14911|14909|14903.3|14901.3|456
1649064600000|2022-04-04 09:30:00|14905.5|14903.5|14903.7|14901.7|14906.7|14904.7|14897.3|14895.3|590
1649064900000|2022-04-04 09:35:00|14903.6|14901.6|14915|14913|14920.3|14918.3|14903.5|14901.5|683
1649065200000|2022-04-04 09:40:00|14914.7|14912.7|14911.2|14909.2|14918.1|14916.1|14911|14909|327
1649065500000|2022-04-04 09:45:00|14911.1|14909.1|14913|14911|14913.2|14911.2|14909.2|14907.2|238
1649065800000|2022-04-04 09:50:00|14913.2|14911.2|14907|14905|14915.3|14913.3|14907|14905|295
1649066100000|2022-04-04 09:55:00|14907.1|14905.1|14916.2|14914.2|14923.1|14921.1|14906.2|14904.2|357
1649066400000|2022-04-04 10:00:00|14916.1|14914.1|14912|14910|14923.7|14921.7|14910.8|14908.8|622
1649066700000|2022-04-04 10:05:00|14912.1|14910.1|14920.2|14918.2|14920.3|14918.3|14911.1|14909.1|304
1649067000000|2022-04-04 10:10:00|14920|14918|14922.5|14920.5|14923.5|14921.5|14913|14911|577
1649067300000|2022-04-04 10:15:00|14922.3|14920.3|14927.5|14925.5|14937.5|14935.5|14920.2|14918.2|1181
1649067600000|2022-04-04 10:20:00|14927.3|14925.3|14932.7|14930.7|14935.8|14933.8|14926.5|14924.5|441
1649067900000|2022-04-04 10:25:00|14932.3|14930.3|14924.5|14922.5|14935.5|14933.5|14922.7|14920.7|599
1649068200000|2022-04-04 10:30:00|14924.6|14922.6|14923|14921|14925.7|14923.7|14920.7|14918.7|482
1649068500000|2022-04-04 10:35:00|14922.8|14920.8|14918.7|14916.7|14924.3|14922.3|14916.2|14914.2|529
1649068800000|2022-04-04 10:40:00|14918.8|14916.8|14916.6|14914.6|14920.2|14918.2|14915.3|14913.3|399
1649069100000|2022-04-04 10:45:00|14916.2|14914.2|14913.5|14911.5|14919.7|14917.7|14913.3|14911.3|333
1649069400000|2022-04-04 10:50:00|14913.1|14911.1|14914.7|14912.7|14916.5|14914.5|14910.1|14908.1|366
1649069700000|2022-04-04 10:55:00|14914.6|14912.6|14913.6|14911.6|14916.5|14914.5|14912.5|14910.5|237
1649070000000|2022-04-04 11:00:00|14914.2|14912.2|14910.8|14908.8|14914.5|14912.5|14907.3|14905.3|581
1649070300000|2022-04-04 11:05:00|14911|14909|14917.5|14915.5|14917.6|14915.6|14907.6|14905.6|577
1649070600000|2022-04-04 11:10:00|14917.6|14915.6|14915.3|14913.3|14919.8|14917.8|14910.7|14908.7|412
1649070900000|2022-04-04 11:15:00|14915|14913|14920.7|14918.7|14926.5|14924.5|14913.2|14911.2|589
1649071200000|2022-04-04 11:20:00|14920.6|14918.6|14921|14919|14926.5|14924.5|14919.1|14917.1|452
1649071500000|2022-04-04 11:25:00|14921.1|14919.1|14923|14921|14923.5|14921.5|14916.3|14914.3|382
1649071800000|2022-04-04 11:30:00|14923.1|14921.1|14916.6|14914.6|14923.2|14921.2|14915.7|14913.7|364
1649072100000|2022-04-04 11:35:00|14916.7|14914.7|14909.6|14907.6|14916.7|14914.7|14905.8|14903.8|610
1649072400000|2022-04-04 11:40:00|14909.5|14907.5|14911.2|14909.2|14913.6|14911.6|14908.2|14906.2|216
1649072700000|2022-04-04 11:45:00|14911.1|14909.1|14906.2|14904.2|14911.8|14909.8|14904.1|14902.1|468
1649073000000|2022-04-04 11:50:00|14906.3|14904.3|14918.1|14916.1|14918.5|14916.5|14905|14903|328
1649073300000|2022-04-04 11:55:00|14918.2|14916.2|14924.2|14922.2|14930.1|14928.1|14918.1|14916.1|894
1649073600000|2022-04-04 12:00:00|14924.1|14922.1|14918.1|14916.1|14931|14929|14917.6|14915.6|640
1649073900000|2022-04-04 12:05:00|14918.2|14916.2|14907.7|14905.7|14918.2|14916.2|14906|14904|856
1649074200000|2022-04-04 12:10:00|14907.8|14905.8|14909|14907|14915.2|14913.2|14907.3|14905.3|597
1649074500000|2022-04-04 12:15:00|14908.8|14906.8|14908|14906|14913.8|14911.8|14907.1|14905.1|643
1649074800000|2022-04-04 12:20:00|14908.2|14906.2|14917.5|14915.5|14919.8|14917.8|14906.7|14904.7|769
1649075100000|2022-04-04 12:25:00|14917.3|14915.3|14905|14903|14919.5|14917.5|14902|14900|887
1649075400000|2022-04-04 12:30:00|14905.1|14903.1|14910.2|14908.2|14913.2|14911.2|14901.5|14899.5|905
1649075700000|2022-04-04 12:35:00|14910.3|14908.3|14900.5|14898.5|14914.6|14912.6|14899.6|14897.6|935
1649076000000|2022-04-04 12:40:00|14900.6|14898.6|14898.7|14896.7|14906.1|14904.1|14896.6|14894.6|878
1649076300000|2022-04-04 12:45:00|14898.6|14896.6|14882.1|14880.1|14898.6|14896.6|14881.5|14879.5|1813
1649076600000|2022-04-04 12:50:00|14882|14880|14885.5|14883.5|14887.2|14885.2|14880.3|14878.3|743
1649076900000|2022-04-04 12:55:00|14885.3|14883.3|14882.3|14880.3|14885.5|14883.5|14877.3|14875.3|896
1649077200000|2022-04-04 13:00:00|14882.5|14880.5|14894.8|14892.8|14896|14894|14880.5|14878.5|1284
1649077500000|2022-04-04 13:05:00|14895.2|14893.2|14891|14889|14896.3|14894.3|14888|14886|1102
1649077800000|2022-04-04 13:10:00|14891.1|14889.1|14898.2|14896.2|14898.7|14896.7|14890.1|14888.1|1059
1649078100000|2022-04-04 13:15:00|14898.1|14896.1|14903|14901|14904.1|14902.1|14896.3|14894.3|1132
1649078400000|2022-04-04 13:20:00|14902.8|14900.8|14897.1|14895.1|14903.1|14901.1|14893.7|14891.7|885
1649078700000|2022-04-04 13:25:00|14897.2|14895.2|14894.8|14892.8|14899.5|14897.5|14891.6|14889.6|1646
1649079000000|2022-04-04 13:30:00|14894.3|14893.3|14909.3|14908.3|14919.5|14918.5|14882.3|14881.3|14999
1649079300000|2022-04-04 13:35:00|14909.8|14908.8|14955.3|14954.3|14967.3|14966.3|14905.1|14904.1|13559
1649079600000|2022-04-04 13:40:00|14955.2|14954.2|14989.3|14988.3|14992.8|14991.8|14955.2|14954.2|12244
1649079900000|2022-04-04 13:45:00|14988.8|14987.8|15003.3|15002.3|15006|15005|14971.8|14970.8|10314
1649080200000|2022-04-04 13:50:00|15003.2|15002.2|15023.8|15022.8|15027.7|15026.7|15003.2|15002.2|9932
1649080500000|2022-04-04 13:55:00|15023.6|15022.6|15046.3|15045.3|15048.7|15047.7|15021.8|15020.8|10164
1649080800000|2022-04-04 14:00:00|15046.1|15045.1|15046.1|15045.1|15061.6|15060.6|15039.3|15038.3|11690
1649081100000|2022-04-04 14:05:00|15046.2|15045.2|15040.6|15039.6|15055.6|15054.6|15034.3|15033.3|8007
1649081400000|2022-04-04 14:10:00|15038.7|15037.7|15030.1|15029.1|15064.5|15063.5|15022.7|15021.7|9659
1649081700000|2022-04-04 14:15:00|15030|15029|15021|15020|15037.6|15036.6|15004.2|15003.2|7323
1649082000000|2022-04-04 14:20:00|15020.7|15019.7|15031.9|15030.9|15038.7|15037.7|15011.7|15010.7|6624
1649082300000|2022-04-04 14:25:00|15031.7|15030.7|15042.4|15041.4|15042.5|15041.5|15021.6|15020.6|5465
1649082600000|2022-04-04 14:30:00|15042.2|15041.2|15031.1|15030.1|15044.2|15043.2|15021.5|15020.5|5051
1649082900000|2022-04-04 14:35:00|15030.5|15029.5|15058.1|15057.1|15070|15069|15020.7|15019.7|7240
1649083200000|2022-04-04 14:40:00|15058.2|15057.2|15040|15039|15059|15058|15028.9|15027.9|5006
1649083500000|2022-04-04 14:45:00|15040.1|15039.1|15048.2|15047.2|15054.6|15053.6|15024.5|15023.5|4817
1649083800000|2022-04-04 14:50:00|15048.4|15047.4|15047.2|15046.2|15063.7|15062.7|15046.4|15045.4|4422
1649084100000|2022-04-04 14:55:00|15047.4|15046.4|15057.4|15056.4|15061|15060|15045.2|15044.2|3853
1649084400000|2022-04-04 15:00:00|15057.5|15056.5|15087.7|15086.7|15089.1|15088.1|15053.5|15052.5|7598
1649084700000|2022-04-04 15:05:00|15088|15087|15095|15094|15096|15095|15085|15084|5255
1649085000000|2022-04-04 15:10:00|15095.1|15094.1|15090|15089|15100.1|15099.1|15080.5|15079.5|5687
1649085300000|2022-04-04 15:15:00|15090.2|15089.2|15078.2|15077.2|15090.5|15089.5|15072.2|15071.2|4307
1649085600000|2022-04-04 15:20:00|15078.1|15077.1|15081.9|15080.9|15084.9|15083.9|15072|15071|3546
1649085900000|2022-04-04 15:25:00|15081.7|15080.7|15094.9|15093.9|15095.1|15094.1|15078.9|15077.9|3609
1649086200000|2022-04-04 15:30:00|15094.7|15093.7|15091.9|15090.9|15105.1|15104.1|15085.7|15084.7|5239
1649086500000|2022-04-04 15:35:00|15091.7|15090.7|15091.9|15090.9|15092.9|15091.9|15077.7|15076.7|3590
1649086800000|2022-04-04 15:40:00|15092|15091|15097|15096|15103.1|15102.1|15091.4|15090.4|3889
1649087100000|2022-04-04 15:45:00|15096.9|15095.9|15110.4|15109.4|15113.5|15112.5|15090.5|15089.5|4472
1649087400000|2022-04-04 15:50:00|15110.5|15109.5|15115.7|15114.7|15116.4|15115.4|15108.4|15107.4|2856
1649087700000|2022-04-04 15:55:00|15115.5|15114.5|15105.1|15104.1|15116.7|15115.7|15101|15100|2836
1649088000000|2022-04-04 16:00:00|15105|15104|15103.2|15102.2|15109.9|15108.9|15099.7|15098.7|3267
1649088300000|2022-04-04 16:05:00|15104.6|15103.6|15102.1|15101.1|15105.5|15104.5|15097.5|15096.5|2408
1649088600000|2022-04-04 16:10:00|15102.2|15101.2|15109.2|15108.2|15110|15109|15095.2|15094.2|3107
1649088900000|2022-04-04 16:15:00|15109.4|15108.4|15108.2|15107.2|15113.1|15112.1|15103.6|15102.6|2693
1649089200000|2022-04-04 16:20:00|15108.4|15107.4|15109|15108|15112.2|15111.2|15104.1|15103.1|2099
1649089500000|2022-04-04 16:25:00|15109.1|15108.1|15116.2|15115.2|15117.5|15116.5|15106.2|15105.2|2243
1649089800000|2022-04-04 16:30:00|15116.4|15115.4|15121|15120|15125.7|15124.7|15113.6|15112.6|2921
1649090100000|2022-04-04 16:35:00|15121.1|15120.1|15108.2|15107.2|15126.4|15125.4|15103.9|15102.9|2980
1649090400000|2022-04-04 16:40:00|15109.9|15108.9|15103.4|15102.4|15111|15110|15095.3|15094.3|3307
1649090700000|2022-04-04 16:45:00|15103.5|15102.5|15101.7|15100.7|15104.4|15103.4|15093.4|15092.4|2540
1649091000000|2022-04-04 16:50:00|15100.9|15099.9|15103.2|15102.2|15106.5|15105.5|15096.2|15095.2|2153
1649091300000|2022-04-04 16:55:00|15103|15102|15095.8|15094.8|15103|15102|15094.3|15093.3|2366
1649091600000|2022-04-04 17:00:00|15095.5|15094.5|15092.4|15091.4|15097.2|15096.2|15083.5|15082.5|3143
1649091900000|2022-04-04 17:05:00|15092.2|15091.2|15097.2|15096.2|15100.3|15099.3|15086.8|15085.8|2081
1649092200000|2022-04-04 17:10:00|15096.8|15095.8|15090.7|15089.7|15097.3|15096.3|15087.9|15086.9|1749
1649092500000|2022-04-04 17:15:00|15090.4|15089.4|15098.2|15097.2|15101.4|15100.4|15084.4|15083.4|2367
1649092800000|2022-04-04 17:20:00|15098|15097|15100.2|15099.2|15101.2|15100.2|15088.4|15087.4|1955
1649093100000|2022-04-04 17:25:00|15100.4|15099.4|15102.7|15101.7|15106|15105|15096.7|15095.7|1963
1649093400000|2022-04-04 17:30:00|15102.5|15101.5|15103.4|15102.4|15106.9|15105.9|15097.7|15096.7|2572
1649093700000|2022-04-04 17:35:00|15103.5|15102.5|15099.8|15098.8|15106.2|15105.2|15093.4|15092.4|2644
1649094000000|2022-04-04 17:40:00|15099.9|15098.9|15104.7|15103.7|15104.7|15103.7|15093|15092|2048
1649094300000|2022-04-04 17:45:00|15104.2|15103.2|15102.4|15101.4|15105.9|15104.9|15100.9|15099.9|1564
1649094600000|2022-04-04 17:50:00|15102.7|15101.7|15106.4|15105.4|15110.9|15109.9|15101.9|15100.9|1862
1649094900000|2022-04-04 17:55:00|15106.5|15105.5|15117.4|15116.4|15120.5|15119.5|15106.5|15105.5|2907
1649095200000|2022-04-04 18:00:00|15116.7|15115.7|15103.5|15102.5|15117.3|15116.3|15097.3|15096.3|3570
1649095500000|2022-04-04 18:05:00|15103.4|15102.4|15069.8|15068.8|15106.8|15105.8|15067.2|15066.2|4412
1649095800000|2022-04-04 18:10:00|15069.7|15068.7|15078.7|15077.7|15081.4|15080.4|15065.7|15064.7|2685
1649096100000|2022-04-04 18:15:00|15079|15078|15093.4|15092.4|15096|15095|15072.8|15071.8|3221
1649096400000|2022-04-04 18:20:00|15092.9|15091.9|15096.4|15095.4|15097.2|15096.2|15089.2|15088.2|2514
1649096700000|2022-04-04 18:25:00|15095.9|15094.9|15110.4|15109.4|15112.4|15111.4|15092|15091|3843
1649097000000|2022-04-04 18:30:00|15110.3|15109.3|15122.2|15121.2|15122.7|15121.7|15105.2|15104.2|3731
1649097300000|2022-04-04 18:35:00|15122.4|15121.4|15122.4|15121.4|15125.3|15124.3|15119.5|15118.5|2502
1649097600000|2022-04-04 18:40:00|15122.7|15121.7|15125.7|15124.7|15127.2|15126.2|15119.5|15118.5|2522
1649097900000|2022-04-04 18:45:00|15126.2|15125.2|15130.4|15129.4|15138.9|15137.9|15125|15124|4426
1649098200000|2022-04-04 18:50:00|15130.9|15129.9|15136.4|15135.4|15136.4|15135.4|15120.5|15119.5|3693
1649098500000|2022-04-04 18:55:00|15136.7|15135.7|15127.4|15126.4|15137.7|15136.7|15124.2|15123.2|2573
1649098800000|2022-04-04 19:00:00|15127.3|15126.3|15126.3|15125.3|15131.9|15130.9|15112.7|15111.7|3301
1649099100000|2022-04-04 19:05:00|15126.2|15125.2|15134.9|15133.9|15137.9|15136.9|15124.4|15123.4|3293
1649099400000|2022-04-04 19:10:00|15134.7|15133.7|15131.2|15130.2|15141.7|15140.7|15122.2|15121.2|4486
1649099700000|2022-04-04 19:15:00|15131.3|15130.3|15130.4|15129.4|15137.8|15136.8|15126.2|15125.2|2849
1649100000000|2022-04-04 19:20:00|15129.4|15128.4|15143.4|15142.4|15145.2|15144.2|15129.2|15128.2|3577
1649100300000|2022-04-04 19:25:00|15143.6|15142.6|15138.4|15137.4|15145.7|15144.7|15134.7|15133.7|2827
1649100600000|2022-04-04 19:30:00|15138.7|15137.7|15143.3|15142.3|15150.4|15149.4|15134.7|15133.7|3746
1649100900000|2022-04-04 19:35:00|15143.7|15142.7|15149.4|15148.4|15149.7|15148.7|15140.2|15139.2|3300
1649101200000|2022-04-04 19:40:00|15149.2|15148.2|15131.4|15130.4|15155.2|15154.2|15130.3|15129.3|4533
1649101500000|2022-04-04 19:45:00|15131.3|15130.3|15132.6|15131.6|15147.9|15146.9|15126.7|15125.7|4659
1649101800000|2022-04-04 19:50:00|15132.4|15131.4|15150.9|15149.9|15156.1|15155.1|15132.4|15131.4|7356
1649102100000|2022-04-04 19:55:00|15150.3|15149.3|15162.3|15161.3|15163.8|15162.8|15134.8|15133.8|12237
1649102400000|2022-04-04 20:00:00|15159.3|15158.3|15155.2|15153.2|15167.7|15165.7|15153.9|15151.9|6735
1649102700000|2022-04-04 20:05:00|15155.4|15153.4|15151.9|15149.9|15159.7|15157.7|15150|15148|2385
1649103000000|2022-04-04 20:10:00|15151.7|15149.7|15149.9|15147.9|15154.8|15152.8|15148.7|15146.7|1253
1649103300000|2022-04-04 20:15:00|15150|15148|15154.2|15152.2|15156.8|15154.8|15149.7|15147.7|384
1649103600000|2022-04-04 20:20:00|15154.5|15152.5|15159|15157|15160.3|15158.3|15154.2|15152.2|352
1649103900000|2022-04-04 20:25:00|15158.9|15156.9|15157.8|15155.8|15160.5|15158.5|15157|15155|268
1649104200000|2022-04-04 20:30:00|15157.4|15155.4|15159|15157|15159.5|15157.5|15156.8|15154.8|270
1649104500000|2022-04-04 20:35:00|15158.9|15156.9|15165.3|15163.3|15165.3|15163.3|15158.5|15156.5|291
1649104800000|2022-04-04 20:40:00|15165.4|15163.4|15167|15165|15168.7|15166.7|15164.4|15162.4|438
1649105100000|2022-04-04 20:45:00|15167.9|15165.9|15157|15155|15168|15166|15156.8|15154.8|423
1649105400000|2022-04-04 20:50:00|15157.2|15155.2|15159.7|15157.7|15160.4|15158.4|15155.7|15153.7|331
1649105700000|2022-04-04 20:55:00|15159.4|15157.4|15154.6|15149.6|15161|15159|15151.9|15149.6|317
1649106000000|2022-04-04 21:00:00|15154.7|15149.7|15155.7|15150.7|15156.1|15151.1|15154.5|15149.5|0
1649106300000|2022-04-04 21:05:00|15155.6|15150.6|15156.8|15151.8|15156.9|15151.9|15153.3|15148.3|0
1649106600000|2022-04-04 21:10:00|15157|15152|15157|15152|15157.1|15152.1|15155.1|15150.1|0
1649106900000|2022-04-04 21:15:00|15157.1|15152.1|15157.3|15152.3|15157.3|15152.3|15156.3|15151.3|0
1649107200000|2022-04-04 21:20:00|15157.4|15152.4|15155.7|15150.7|15157.5|15152.5|15155.7|15150.7|0
1649107500000|2022-04-04 21:25:00|15155.9|15150.9|15157.2|15152.2|15157.2|15152.2|15155.7|15150.7|0
1649107800000|2022-04-04 21:30:00|15157.5|15152.5|15157.2|15152.2|15157.7|15152.7|15155.7|15150.7|0
1649108100000|2022-04-04 21:35:00|15157.3|15152.3|15155.6|15150.6|15157.3|15152.3|15153.2|15148.2|0
1649108400000|2022-04-04 21:40:00|15156.1|15151.1|15154.5|15149.5|15156.2|15151.2|15154.5|15149.5|0
1649108700000|2022-04-04 21:45:00|15155.2|15150.2|15156|15151|15156.1|15151.1|15155.1|15150.1|0
1649109000000|2022-04-04 21:50:00|15155.8|15150.8|15156.6|15151.6|15158.5|15153.5|15155|15150|0
1649109300000|2022-04-04 21:55:00|15156.8|15151.8|15156.2|15151.2|15157.5|15152.5|15156.2|15151.2|0
1649109600000|2022-04-04 22:00:00|15152.9|15150.9|15153.3|15151.3|15154.8|15152.8|15148.4|15146.4|414
1649109900000|2022-04-04 22:05:00|15153.2|15151.2|15151.9|15149.9|15154.4|15152.4|15150.9|15148.9|229
1649110200000|2022-04-04 22:10:00|15153.3|15151.3|15151.5|15149.5|15153.7|15151.7|15150.7|15148.7|203
1649110500000|2022-04-04 22:15:00|15151.9|15149.9|15151.8|15149.8|15156.2|15154.2|15149.9|15147.9|273
1649110800000|2022-04-04 22:20:00|15151.4|15149.4|15151.5|15149.5|15152.8|15150.8|15150.7|15148.7|76
1649111100000|2022-04-04 22:25:00|15151.7|15149.7|15153.3|15151.3|15153.9|15151.9|15150.5|15148.5|86
1649111400000|2022-04-04 22:30:00|15153.2|15151.2|15150.3|15148.3|15153.3|15151.3|15149.9|15147.9|87
1649111700000|2022-04-04 22:35:00|15150.2|15148.2|15149.8|15147.8|15150.7|15148.7|15147|15145|215
1649112000000|2022-04-04 22:40:00|15149.7|15147.7|15149.8|15147.8|15150.5|15148.5|15148.3|15146.3|127
1649112300000|2022-04-04 22:45:00|15149.9|15147.9|15151.5|15149.5|15152.2|15150.2|15149.5|15147.5|49
1649112600000|2022-04-04 22:50:00|15151.7|15149.7|15151|15149|15152.3|15150.3|15149.7|15147.7|125
1649112900000|2022-04-04 22:55:00|15150.9|15148.9|15152.4|15150.4|15152.7|15150.7|15150.7|15148.7|73
1649113200000|2022-04-04 23:00:00|15152.7|15150.7|15152.9|15150.9|15154.2|15152.2|15151.9|15149.9|193
1649113500000|2022-04-04 23:05:00|15152.8|15150.8|15152.9|15150.9|15153.4|15151.4|15151|15149|112
1649113800000|2022-04-04 23:10:00|15152.8|15150.8|15150.3|15148.3|15153.2|15151.2|15150.3|15148.3|91
1649114100000|2022-04-04 23:15:00|15150.5|15148.5|15151.3|15149.3|15151.5|15149.5|15150.2|15148.2|51
1649114400000|2022-04-04 23:20:00|15151.2|15149.2|15149.7|15147.7|15151.2|15149.2|15148.5|15146.5|91
1649114700000|2022-04-04 23:25:00|15149.5|15147.5|15150.4|15148.4|15151.4|15149.4|15148.9|15146.9|63
1649115000000|2022-04-04 23:30:00|15150.5|15148.5|15156.3|15154.3|15157|15155|15150.5|15148.5|145
1649115300000|2022-04-04 23:35:00|15155.8|15153.8|15156.5|15154.5|15157|15155|15154.5|15152.5|118
1649115600000|2022-04-04 23:40:00|15156.7|15154.7|15153.9|15151.9|15157|15155|15152.8|15150.8|95
1649115900000|2022-04-04 23:45:00|15154.2|15152.2|15148.7|15146.7|15154.2|15152.2|15148|15146|241
1649116200000|2022-04-04 23:50:00|15148.5|15146.5|15149.5|15147.5|15150.3|15148.3|15148.2|15146.2|122
1649116500000|2022-04-04 23:55:00|15149.7|15147.7|15146.8|15144.8|15150.2|15148.2|15146.5|15144.5|246
1649116800000|2022-04-05 00:00:00|15146.7|15144.7|15140.3|15138.3|15147.5|15145.5|15139.5|15137.5|494
1649117100000|2022-04-05 00:05:00|15140|15138|15143.5|15141.5|15144.7|15142.7|15139.4|15137.4|197
1649117400000|2022-04-05 00:10:00|15143.4|15141.4|15145.4|15143.4|15147.4|15145.4|15142.5|15140.5|231
1649117700000|2022-04-05 00:15:00|15145.3|15143.3|15142.9|15140.9|15145.5|15143.5|15139.7|15137.7|172
1649118000000|2022-04-05 00:20:00|15142.8|15140.8|15140.8|15138.8|15143.9|15141.9|15140.4|15138.4|112
1649118300000|2022-04-05 00:25:00|15140.9|15138.9|15141.9|15139.9|15143.2|15141.2|15139.7|15137.7|99
1649118600000|2022-04-05 00:30:00|15142|15140|15145.3|15143.3|15145.7|15143.7|15140.9|15138.9|154
1649118900000|2022-04-05 00:35:00|15145.5|15143.5|15145.8|15143.8|15147|15145|15144.8|15142.8|144
1649119200000|2022-04-05 00:40:00|15146.2|15144.2|15146.3|15144.3|15146.7|15144.7|15143.5|15141.5|82
1649119500000|2022-04-05 00:45:00|15146.2|15144.2|15145.7|15143.7|15146.7|15144.7|15143|15141|160
1649119800000|2022-04-05 00:50:00|15145.8|15143.8|15148.5|15146.5|15150.8|15148.8|15144.7|15142.7|225
1649120100000|2022-04-05 00:55:00|15148.4|15146.4|15151.7|15149.7|15151.9|15149.9|15147.2|15145.2|145
1649120400000|2022-04-05 01:00:00|15151.8|15149.8|15150.3|15148.3|15153.9|15151.9|15149.5|15147.5|224
1649120700000|2022-04-05 01:05:00|15150.2|15148.2|15149|15147|15150.2|15148.2|15147|15145|158
1649121000000|2022-04-05 01:10:00|15149.2|15147.2|15146.9|15144.9|15149.9|15147.9|15146|15144|145
1649121300000|2022-04-05 01:15:00|15147|15145|15147.9|15145.9|15148.9|15146.9|15146.4|15144.4|124
1649121600000|2022-04-05 01:20:00|15148|15146|15146.4|15144.4|15149.4|15147.4|15146.2|15144.2|171
1649121900000|2022-04-05 01:25:00|15146.5|15144.5|15140.2|15138.2|15146.5|15144.5|15139.4|15137.4|393
1649122200000|2022-04-05 01:30:00|15140|15138|15142|15140|15144.2|15142.2|15138.9|15136.9|184
1649122500000|2022-04-05 01:35:00|15141.9|15139.9|15145|15143|15145.8|15143.8|15141.2|15139.2|138
1649122800000|2022-04-05 01:40:00|15145.2|15143.2|15144.9|15142.9|15145.3|15143.3|15141.8|15139.8|76
1649123100000|2022-04-05 01:45:00|15145|15143|15148|15146|15148|15146|15144.9|15142.9|189
1649123400000|2022-04-05 01:50:00|15147.9|15145.9|15150.3|15148.3|15150.7|15148.7|15147.2|15145.2|207
1649123700000|2022-04-05 01:55:00|15150.4|15148.4|15149.3|15147.3|15150.5|15148.5|15148|15146|130
1649124000000|2022-04-05 02:00:00|15149.4|15147.4|15150.8|15148.8|15151.2|15149.2|15147.9|15145.9|143
1649124300000|2022-04-05 02:05:00|15150.9|15148.9|15148.3|15146.3|15151|15149|15148|15146|65
1649124600000|2022-04-05 02:10:00|15148.2|15146.2|15147.8|15145.8|15148.9|15146.9|15146.9|15144.9|117
1649124900000|2022-04-05 02:15:00|15147.7|15145.7|15145.8|15143.8|15148.4|15146.4|15145.4|15143.4|65
1649125200000|2022-04-05 02:20:00|15145.7|15143.7|15149.8|15147.8|15149.9|15147.9|15144|15142|115
1649125500000|2022-04-05 02:25:00|15149.5|15147.5|15149.3|15147.3|15151|15149|15148.9|15146.9|83
1649125800000|2022-04-05 02:30:00|15149.2|15147.2|15152|15150|15152.4|15150.4|15148.5|15146.5|111
1649126100000|2022-04-05 02:35:00|15151.9|15149.9|15151.8|15149.8|15152.7|15150.7|15151.2|15149.2|82
1649126400000|2022-04-05 02:40:00|15151.7|15149.7|15151.4|15149.4|15152.3|15150.3|15151|15149|69
1649126700000|2022-04-05 02:45:00|15151.3|15149.3|15149.4|15147.4|15151.4|15149.4|15148.8|15146.8|153
1649127000000|2022-04-05 02:50:00|15149.5|15147.5|15145.9|15143.9|15149.7|15147.7|15145.2|15143.2|99
1649127300000|2022-04-05 02:55:00|15145.8|15143.8|15147.2|15145.2|15147.7|15145.7|15144.9|15142.9|93
1649127600000|2022-04-05 03:00:00|15147.3|15145.3|15149.4|15147.4|15149.8|15147.8|15147|15145|136
1649127900000|2022-04-05 03:05:00|15149.3|15147.3|15148.5|15146.5|15150.7|15148.7|15147.8|15145.8|130
1649128200000|2022-04-05 03:10:00|15148.7|15146.7|15149.3|15147.3|15151.3|15149.3|15148.5|15146.5|121
1649128500000|2022-04-05 03:15:00|15149.2|15147.2|15151.4|15149.4|15151.8|15149.8|15148.9|15146.9|34
1649128800000|2022-04-05 03:20:00|15151.5|15149.5|15148.3|15146.3|15151.7|15149.7|15148|15146|64
1649129100000|2022-04-05 03:25:00|15148.7|15146.7|15145|15143|15148.8|15146.8|15145|15143|122
1649129400000|2022-04-05 03:30:00|15145.7|15143.7|15145.2|15143.2|15146.3|15144.3|15143.2|15141.2|229
1649129700000|2022-04-05 03:35:00|15145|15143|15146.9|15144.9|15147.7|15145.7|15144.5|15142.5|122
1649130000000|2022-04-05 03:40:00|15146.8|15144.8|15146.3|15144.3|15148.5|15146.5|15145.8|15143.8|78
1649130300000|2022-04-05 03:45:00|15146.2|15144.2|15145|15143|15146.7|15144.7|15143.4|15141.4|148
1649130600000|2022-04-05 03:50:00|15145.2|15143.2|15142.9|15140.9|15145.9|15143.9|15142.7|15140.7|100
1649130900000|2022-04-05 03:55:00|15143|15141|15142|15140|15144.4|15142.4|15141.9|15139.9|137
1649131200000|2022-04-05 04:00:00|15142.3|15140.3|15143.3|15141.3|15144|15142|15141.8|15139.8|97
1649131500000|2022-04-05 04:05:00|15143.2|15141.2|15144.5|15142.5|15145.9|15143.9|15143.2|15141.2|68
1649131800000|2022-04-05 04:10:00|15144.4|15142.4|15143.5|15141.5|15145.5|15143.5|15143|15141|52
1649132100000|2022-04-05 04:15:00|15143.7|15141.7|15144.5|15142.5|15145.3|15143.3|15143.4|15141.4|36
1649132400000|2022-04-05 04:20:00|15144.4|15142.4|15145.7|15143.7|15145.7|15143.7|15143.9|15141.9|27
1649132700000|2022-04-05 04:25:00|15145.5|15143.5|15147|15145|15147.2|15145.2|15145.3|15143.3|66
1649133000000|2022-04-05 04:30:00|15146.9|15144.9|15152.7|15150.7|15153.8|15151.8|15146.7|15144.7|386
1649133300000|2022-04-05 04:35:00|15152.8|15150.8|15149|15147|15152.8|15150.8|15148.3|15146.3|122
1649133600000|2022-04-05 04:40:00|15149.2|15147.2|15146.3|15144.3|15149.2|15147.2|15144.8|15142.8|249
1649133900000|2022-04-05 04:45:00|15146.8|15144.8|15148.3|15146.3|15148.3|15146.3|15146|15144|46
1649134200000|2022-04-05 04:50:00|15148.2|15146.2|15149.5|15147.5|15150|15148|15146.7|15144.7|65
1649134500000|2022-04-05 04:55:00|15149.7|15147.7|15147.8|15145.8|15149.8|15147.8|15147|15145|49
1649134800000|2022-04-05 05:00:00|15147.5|15145.5|15150.5|15148.5|15151|15149|15146.9|15144.9|64
1649135100000|2022-04-05 05:05:00|15150.7|15148.7|15148|15146|15151.5|15149.5|15147.4|15145.4|86
1649135400000|2022-04-05 05:10:00|15148.2|15146.2|15148.5|15146.5|15149.5|15147.5|15146.9|15144.9|75
1649135700000|2022-04-05 05:15:00|15148.4|15146.4|15149|15147|15153.2|15151.2|15148.4|15146.4|118
1649136000000|2022-04-05 05:20:00|15148.9|15146.9|15151.7|15149.7|15151.9|15149.9|15148|15146|87
1649136300000|2022-04-05 05:25:00|15151.9|15149.9|15153|15151|15154|15152|15151.4|15149.4|123
1649136600000|2022-04-05 05:30:00|15152.9|15150.9|15151.4|15149.4|15153|15151|15149.8|15147.8|84
1649136900000|2022-04-05 05:35:00|15151.5|15149.5|15152|15150|15153|15151|15151|15149|43
1649137200000|2022-04-05 05:40:00|15151.9|15149.9|15151.5|15149.5|15151.9|15149.9|15149.7|15147.7|56
1649137500000|2022-04-05 05:45:00|15151.7|15149.7|15150|15148|15152|15150|15149.8|15147.8|54
1649137800000|2022-04-05 05:50:00|15150.3|15148.3|15153.4|15151.4|15153.7|15151.7|15150|15148|63
1649138100000|2022-04-05 05:55:00|15153.5|15151.5|15155.3|15153.3|15158.8|15156.8|15152.5|15150.5|317
1649138400000|2022-04-05 06:00:00|15155.5|15153.5|15159.5|15157.5|15161.7|15159.7|15155.3|15153.3|436
1649138700000|2022-04-05 06:05:00|15159.7|15157.7|15159.5|15157.5|15163.4|15161.4|15157.8|15155.8|200
1649139000000|2022-04-05 06:10:00|15159.7|15157.7|15150.3|15148.3|15159.9|15157.9|15150.2|15148.2|207
1649139300000|2022-04-05 06:15:00|15150.2|15148.2|15140.9|15138.9|15150.3|15148.3|15139.9|15137.9|542
1649139600000|2022-04-05 06:20:00|15140.8|15138.8|15139.2|15137.2|15141.5|15139.5|15132.7|15130.7|601
1649139900000|2022-04-05 06:25:00|15139|15137|15142.7|15140.7|15143.3|15141.3|15135.3|15133.3|234
1649140200000|2022-04-05 06:30:00|15142.5|15140.5|15141.9|15139.9|15142.8|15140.8|15137.7|15135.7|174
1649140500000|2022-04-05 06:35:00|15142|15140|15140.3|15138.3|15143.8|15141.8|15140|15138|238
1649140800000|2022-04-05 06:40:00|15140.4|15138.4|15136.3|15134.3|15142.3|15140.3|15135.5|15133.5|164
1649141100000|2022-04-05 06:45:00|15135.9|15133.9|15142.9|15140.9|15142.9|15140.9|15135.8|15133.8|300
1649141400000|2022-04-05 06:50:00|15142.8|15140.8|15144|15142|15144.2|15142.2|15139|15137|141
1649141700000|2022-04-05 06:55:00|15144.2|15142.2|15144.2|15142.2|15146|15144|15138.2|15136.2|256
1649142000000|2022-04-05 07:00:00|15146.4|15144.4|15162.4|15160.4|15181|15179|15145.5|15143.5|1705
1649142300000|2022-04-05 07:05:00|15162.5|15160.5|15151.8|15149.8|15162.8|15160.8|15143.2|15141.2|822
1649142600000|2022-04-05 07:10:00|15152.2|15150.2|15152.4|15150.4|15159.8|15157.8|15139|15137|896
1649142900000|2022-04-05 07:15:00|15152.5|15150.5|15158.5|15156.5|15158.5|15156.5|15144.5|15142.5|611
1649143200000|2022-04-05 07:20:00|15158.9|15156.9|15156.4|15154.4|15162.2|15160.2|15152.3|15150.3|480
1649143500000|2022-04-05 07:25:00|15156.5|15154.5|15167.9|15165.9|15170.5|15168.5|15152.3|15150.3|818
1649143800000|2022-04-05 07:30:00|15167.7|15165.7|15174.3|15172.3|15185.4|15183.4|15164.2|15162.2|1391
1649144100000|2022-04-05 07:35:00|15174.4|15172.4|15184.4|15182.4|15191.3|15189.3|15174.4|15172.4|1261
1649144400000|2022-04-05 07:40:00|15184.5|15182.5|15189.3|15187.3|15190.8|15188.8|15182.5|15180.5|450
1649144700000|2022-04-05 07:45:00|15189.2|15187.2|15189.2|15187.2|15192.5|15190.5|15181.9|15179.9|654
1649145000000|2022-04-05 07:50:00|15189|15187|15179.2|15177.2|15189|15187|15175.8|15173.8|503
1649145300000|2022-04-05 07:55:00|15178.9|15176.9|15180.5|15178.5|15186.8|15184.8|15178.4|15176.4|428
1649145600000|2022-04-05 08:00:00|15180.3|15178.3|15174|15172|15184.8|15182.8|15173.5|15171.5|517
1649145900000|2022-04-05 08:05:00|15173.9|15171.9|15178.8|15176.8|15179.8|15177.8|15173.3|15171.3|363
1649146200000|2022-04-05 08:10:00|15178.7|15176.7|15183.3|15181.3|15184|15182|15176.8|15174.8|223
1649146500000|2022-04-05 08:15:00|15182.5|15180.5|15179.8|15177.8|15185.4|15183.4|15178.9|15176.9|423
1649146800000|2022-04-05 08:20:00|15179.9|15177.9|15182.7|15180.7|15184.5|15182.5|15179.5|15177.5|382
1649147100000|2022-04-05 08:25:00|15182.4|15180.4|15169.5|15167.5|15185.2|15183.2|15169.2|15167.2|659
1649147400000|2022-04-05 08:30:00|15169.4|15167.4|15172|15170|15176|15174|15168.5|15166.5|556
1649147700000|2022-04-05 08:35:00|15172.2|15170.2|15173.5|15171.5|15177.7|15175.7|15170.2|15168.2|290
1649148000000|2022-04-05 08:40:00|15173.7|15171.7|15171.5|15169.5|15176.4|15174.4|15170.7|15168.7|154
1649148300000|2022-04-05 08:45:00|15171.4|15169.4|15163.8|15161.8|15173.8|15171.8|15163.2|15161.2|474
1649148600000|2022-04-05 08:50:00|15163.9|15161.9|15161|15159|15168.2|15166.2|15160.2|15158.2|427
1649148900000|2022-04-05 08:55:00|15160.8|15158.8|15157.8|15155.8|15164.2|15162.2|15155.5|15153.5|448
1649149200000|2022-04-05 09:00:00|15157.9|15155.9|15157.3|15155.3|15159|15157|15154.9|15152.9|386
1649149500000|2022-04-05 09:05:00|15157|15155|15159|15157|15160.9|15158.9|15157|15155|328
1649149800000|2022-04-05 09:10:00|15159.2|15157.2|15158.3|15156.3|15160.9|15158.9|15156.5|15154.5|131
1649150100000|2022-04-05 09:15:00|15158.4|15156.4|15155.2|15153.2|15159.7|15157.7|15155|15153|156
1649150400000|2022-04-05 09:20:00|15155|15153|15151.2|15149.2|15159|15157|15149|15147|438
1649150700000|2022-04-05 09:25:00|15151.5|15149.5|15147.8|15145.8|15151.9|15149.9|15143.3|15141.3|442
1649151000000|2022-04-05 09:30:00|15147.7|15145.7|15148.8|15146.8|15151.4|15149.4|15147.2|15145.2|355
1649151300000|2022-04-05 09:35:00|15148.9|15146.9|15139.3|15137.3|15151|15149|15137.8|15135.8|545
1649151600000|2022-04-05 09:40:00|15139.2|15137.2|15137.5|15135.5|15141.2|15139.2|15133.3|15131.3|527
1649151900000|2022-04-05 09:45:00|15137.4|15135.4|15127.8|15125.8|15137.5|15135.5|15126.9|15124.9|875
1649152200000|2022-04-05 09:50:00|15127.9|15125.9|15131.5|15129.5|15133.5|15131.5|15123.3|15121.3|509
1649152500000|2022-04-05 09:55:00|15131.4|15129.4|15132.5|15130.5|15135.8|15133.8|15128.8|15126.8|439
1649152800000|2022-04-05 10:00:00|15132.7|15130.7|15138.9|15136.9|15140.2|15138.2|15127.9|15125.9|543
1649153100000|2022-04-05 10:05:00|15139|15137|15120.3|15118.3|15140|15138|15115.3|15113.3|1003
1649153400000|2022-04-05 10:10:00|15120.2|15118.2|15121.8|15119.8|15124|15122|15117|15115|481
1649153700000|2022-04-05 10:15:00|15121.9|15119.9|15125.9|15123.9|15126.2|15124.2|15121.2|15119.2|285
1649154000000|2022-04-05 10:20:00|15126|15124|15114|15112|15126.9|15124.9|15109.7|15107.7|702
1649154300000|2022-04-05 10:25:00|15114.2|15112.2|15115|15113|15117.5|15115.5|15110.4|15108.4|576
1649154600000|2022-04-05 10:30:00|15115.3|15113.3|15110.2|15108.2|15122.2|15120.2|15107|15105|686
1649154900000|2022-04-05 10:35:00|15109.9|15107.9|15107.3|15105.3|15112.5|15110.5|15105|15103|741
1649155200000|2022-04-05 10:40:00|15107.2|15105.2|15112.2|15110.2|15115.2|15113.2|15105.7|15103.7|391
1649155500000|2022-04-05 10:45:00|15112|15110|15116.3|15114.3|15117.9|15115.9|15108|15106|435
1649155800000|2022-04-05 10:50:00|15116.4|15114.4|15126.4|15124.4|15126.7|15124.7|15114.3|15112.3|782
1649156100000|2022-04-05 10:55:00|15126.5|15124.5|15126.7|15124.7|15128.7|15126.7|15123.7|15121.7|447
1649156400000|2022-04-05 11:00:00|15126.8|15124.8|15123.9|15121.9|15128|15126|15118.9|15116.9|625
1649156700000|2022-04-05 11:05:00|15123.8|15121.8|15115.9|15113.9|15126|15124|15115.7|15113.7|443
1649157000000|2022-04-05 11:10:00|15115.8|15113.8|15113.9|15111.9|15118.3|15116.3|15110.5|15108.5|486
1649157300000|2022-04-05 11:15:00|15114|15112|15119|15117|15119.7|15117.7|15113.8|15111.8|322
1649157600000|2022-04-05 11:20:00|15118.7|15116.7|15119|15117|15123.8|15121.8|15117|15115|430
1649157900000|2022-04-05 11:25:00|15119.2|15117.2|15126.5|15124.5|15126.8|15124.8|15118.5|15116.5|344
1649158200000|2022-04-05 11:30:00|15126.7|15124.7|15124.4|15122.4|15128.7|15126.7|15124|15122|415
1649158500000|2022-04-05 11:35:00|15124.7|15122.7|15134|15132|15134.7|15132.7|15123.7|15121.7|652
1649158800000|2022-04-05 11:40:00|15134.2|15132.2|15138|15136|15139.5|15137.5|15132.7|15130.7|690
1649159100000|2022-04-05 11:45:00|15137.9|15135.9|15137.8|15135.8|15139|15137|15135.8|15133.8|380
1649159400000|2022-04-05 11:50:00|15137.7|15135.7|15133.5|15131.5|15137.9|15135.9|15133|15131|606
1649159700000|2022-04-05 11:55:00|15133.4|15131.4|15132.9|15130.9|15135.2|15133.2|15131.9|15129.9|310
1649160000000|2022-04-05 12:00:00|15133.2|15131.2|15142.4|15140.4|15142.4|15140.4|15125.7|15123.7|1327
1649160300000|2022-04-05 12:05:00|15142.5|15140.5|15129.8|15127.8|15142.5|15140.5|15128.3|15126.3|683
1649160600000|2022-04-05 12:10:00|15129.9|15127.9|15128.7|15126.7|15135.2|15133.2|15127|15125|553
1649160900000|2022-04-05 12:15:00|15129|15127|15118.2|15116.2|15129|15127|15118|15116|982
1649161200000|2022-04-05 12:20:00|15118|15116|15103.4|15101.4|15121.9|15119.9|15103.4|15101.4|1014
1649161500000|2022-04-05 12:25:00|15103.5|15101.5|15108.8|15106.8|15112.5|15110.5|15102.9|15100.9|984
1649161800000|2022-04-05 12:30:00|15108.9|15106.9|15112.5|15110.5|15114.7|15112.7|15108.3|15106.3|436
1649162100000|2022-04-05 12:35:00|15112.7|15110.7|15112.3|15110.3|15117.3|15115.3|15106.4|15104.4|762
1649162400000|2022-04-05 12:40:00|15112.2|15110.2|15114.2|15112.2|15118.4|15116.4|15111.5|15109.5|833
1649162700000|2022-04-05 12:45:00|15114|15112|15110.9|15108.9|15117|15115|15108.5|15106.5|850
1649163000000|2022-04-05 12:50:00|15110.8|15108.8|15108.5|15106.5|15113.9|15111.9|15104.7|15102.7|705
1649163300000|2022-04-05 12:55:00|15108.7|15106.7|15098.8|15096.8|15110.9|15108.9|15095|15093|1290
1649163600000|2022-04-05 13:00:00|15099.3|15097.3|15112.7|15110.7|15114.9|15112.9|15098|15096|1423
1649163900000|2022-04-05 13:05:00|15112.9|15110.9|15109.9|15107.9|15112.9|15110.9|15098|15096|1222
1649164200000|2022-04-05 13:10:00|15109.5|15107.5|15113.3|15111.3|15113.5|15111.5|15105.9|15103.9|637
1649164500000|2022-04-05 13:15:00|15112.9|15110.9|15114.9|15112.9|15120.9|15118.9|15112.9|15110.9|1034
1649164800000|2022-04-05 13:20:00|15114.8|15112.8|15112.5|15110.5|15119|15117|15103.2|15101.2|831
1649165100000|2022-04-05 13:25:00|15112.3|15110.3|15099.2|15097.2|15114.2|15112.2|15095|15093|2956
1649165400000|2022-04-05 13:30:00|15099|15097|15102.9|15101.9|15129|15128|15090.8|15089.8|15843
1649165700000|2022-04-05 13:35:00|15103.2|15102.2|15109|15108|15125.4|15124.4|15077.3|15076.3|12435
1649166000000|2022-04-05 13:40:00|15108.8|15107.8|15079.5|15078.5|15115.7|15114.7|15073.7|15072.7|10100
1649166300000|2022-04-05 13:45:00|15079.9|15078.9|15087.3|15086.3|15102.3|15101.3|15077.9|15076.9|9645
1649166600000|2022-04-05 13:50:00|15087.9|15086.9|15049.8|15048.8|15094.9|15093.9|15046.4|15045.4|9245
1649166900000|2022-04-05 13:55:00|15049.9|15048.9|15064.7|15063.7|15067.7|15066.7|15048.7|15047.7|5608
1649167200000|2022-04-05 14:00:00|15064.4|15063.4|15064.3|15063.3|15094.5|15093.5|15041.5|15040.5|11806
1649167500000|2022-04-05 14:05:00|15064.2|15063.2|14963.4|14962.4|15066|15065|14961.7|14960.7|19900
1649167800000|2022-04-05 14:10:00|14963.7|14962.7|14970.9|14969.9|14981.4|14980.4|14958.5|14957.5|12621
1649168100000|2022-04-05 14:15:00|14970.8|14969.8|14940.9|14939.9|14970.8|14969.8|14929.4|14928.4|13681
1649168400000|2022-04-05 14:20:00|14941.2|14940.2|14956.8|14955.8|14965.4|14964.4|14930.7|14929.7|10867
1649168700000|2022-04-05 14:25:00|14956.9|14955.9|14959.7|14958.7|14967.9|14966.9|14940.2|14939.2|7858
1649169000000|2022-04-05 14:30:00|14959.5|14958.5|14948|14947|14969.9|14968.9|14942.8|14941.8|7728
1649169300000|2022-04-05 14:35:00|14948.3|14947.3|14915.4|14914.4|14968.5|14967.5|14911.2|14910.2|8956
1649169600000|2022-04-05 14:40:00|14915.5|14914.5|14921.2|14920.2|14924.8|14923.8|14907.3|14906.3|6820
1649169900000|2022-04-05 14:45:00|14921.9|14920.9|14946|14945|14948.2|14947.2|14918|14917|6386
1649170200000|2022-04-05 14:50:00|14945.7|14944.7|14978.1|14977.1|14981.7|14980.7|14937.7|14936.7|7889
1649170500000|2022-04-05 14:55:00|14978.3|14977.3|14961.7|14960.7|14978.7|14977.7|14953.3|14952.3|6575
1649170800000|2022-04-05 15:00:00|14962.1|14961.1|14958|14957|14973.3|14972.3|14941.5|14940.5|6655
1649171100000|2022-04-05 15:05:00|14957.6|14956.6|14950.5|14949.5|14974.2|14973.2|14945|14944|5767
1649171400000|2022-04-05 15:10:00|14950.6|14949.6|14958.3|14957.3|14964.7|14963.7|14932|14931|5861
1649171700000|2022-04-05 15:15:00|14958.2|14957.2|14931.2|14930.2|14961.5|14960.5|14923.8|14922.8|6770
1649172000000|2022-04-05 15:20:00|14930.5|14929.5|14925.2|14924.2|14950|14949|14924.6|14923.6|4896
1649172300000|2022-04-05 15:25:00|14925.5|14924.5|14932.8|14931.8|14937.6|14936.6|14919.6|14918.6|5275
1649172600000|2022-04-05 15:30:00|14932.7|14931.7|14943.2|14942.2|14945.6|14944.6|14924|14923|5370
1649172900000|2022-04-05 15:35:00|14943.6|14942.6|14898|14897|14946.2|14945.2|14891.8|14890.8|7617
1649173200000|2022-04-05 15:40:00|14897.5|14896.5|14903.2|14902.2|14911.3|14910.3|14893.5|14892.5|4679
1649173500000|2022-04-05 15:45:00|14903.3|14902.3|14899.7|14898.7|14904.2|14903.2|14889|14888|5336
1649173800000|2022-04-05 15:50:00|14899.8|14898.8|14899.1|14898.1|14915|14914|14890.2|14889.2|5084
1649174100000|2022-04-05 15:55:00|14899|14898|14888|14887|14904|14903|14884.7|14883.7|4439
1649174400000|2022-04-05 16:00:00|14887.6|14886.6|14897.6|14896.6|14905.5|14904.5|14880.5|14879.5|5575
1649174700000|2022-04-05 16:05:00|14897.7|14896.7|14901.2|14900.2|14910.1|14909.1|14895.5|14894.5|3766
1649175000000|2022-04-05 16:10:00|14901|14900|14896.6|14895.6|14906.1|14905.1|14892.7|14891.7|3386
1649175300000|2022-04-05 16:15:00|14896.7|14895.7|14867.5|14866.5|14899.3|14898.3|14866.3|14865.3|5591
1649175600000|2022-04-05 16:20:00|14867.3|14866.3|14865.2|14864.2|14873.8|14872.8|14854.2|14853.2|6276
1649175900000|2022-04-05 16:25:00|14865.3|14864.3|14854.1|14853.1|14865.3|14864.3|14846.5|14845.5|4710
1649176200000|2022-04-05 16:30:00|14854.2|14853.2|14857.5|14856.5|14863.7|14862.7|14848.3|14847.3|3913
1649176500000|2022-04-05 16:35:00|14857.2|14856.2|14866|14865|14870.5|14869.5|14850.8|14849.8|3602
1649176800000|2022-04-05 16:40:00|14865.1|14864.1|14856.7|14855.7|14871.7|14870.7|14853.4|14852.4|3050
1649177100000|2022-04-05 16:45:00|14856.8|14855.8|14877.4|14876.4|14878.3|14877.3|14853.3|14852.3|4069
1649177400000|2022-04-05 16:50:00|14877.6|14876.6|14880.6|14879.6|14888.6|14887.6|14872.8|14871.8|3673
1649177700000|2022-04-05 16:55:00|14880.8|14879.8|14888.1|14887.1|14893.9|14892.9|14878.9|14877.9|3802
1649178000000|2022-04-05 17:00:00|14887.9|14886.9|14887.3|14886.3|14892.6|14891.6|14881.2|14880.2|2570
1649178300000|2022-04-05 17:05:00|14887.2|14886.2|14917.4|14916.4|14917.8|14916.8|14878.6|14877.6|5255
1649178600000|2022-04-05 17:10:00|14917.6|14916.6|14924.2|14923.2|14926.7|14925.7|14914.8|14913.8|4193
1649178900000|2022-04-05 17:15:00|14923.9|14922.9|14932.1|14931.1|14935.9|14934.9|14917.7|14916.7|4374
1649179200000|2022-04-05 17:20:00|14931.9|14930.9|14922.6|14921.6|14933.1|14932.1|14919.2|14918.2|2626
1649179500000|2022-04-05 17:25:00|14922.4|14921.4|14912.8|14911.8|14923.9|14922.9|14908.1|14907.1|3451
1649179800000|2022-04-05 17:30:00|14912.9|14911.9|14896.1|14895.1|14913.8|14912.8|14892.2|14891.2|4068
1649180100000|2022-04-05 17:35:00|14896.7|14895.7|14888.3|14887.3|14896.7|14895.7|14887.6|14886.6|3058
1649180400000|2022-04-05 17:40:00|14888.1|14887.1|14867.1|14866.1|14888.6|14887.6|14866.9|14865.9|3724
1649180700000|2022-04-05 17:45:00|14867.4|14866.4|14857.1|14856.1|14872.6|14871.6|14852.7|14851.7|4720
1649181000000|2022-04-05 17:50:00|14856.4|14855.4|14851.8|14850.8|14858.8|14857.8|14843.3|14842.3|4542
1649181300000|2022-04-05 17:55:00|14851.6|14850.6|14868.3|14867.3|14869.9|14868.9|14848.1|14847.1|3940
1649181600000|2022-04-05 18:00:00|14867.4|14866.4|14861.1|14860.1|14876.3|14875.3|14856.1|14855.1|3508
1649181900000|2022-04-05 18:05:00|14861.2|14860.2|14859.3|14858.3|14873.1|14872.1|14855.6|14854.6|2972
1649182200000|2022-04-05 18:10:00|14859.4|14858.4|14874.1|14873.1|14875.6|14874.6|14854.3|14853.3|2667
1649182500000|2022-04-05 18:15:00|14873.8|14872.8|14899.3|14898.3|14900.1|14899.1|14866.8|14865.8|3938
1649182800000|2022-04-05 18:20:00|14899.2|14898.2|14888.1|14887.1|14904.1|14903.1|14881.3|14880.3|4287
1649183100000|2022-04-05 18:25:00|14888.2|14887.2|14881.8|14880.8|14898.6|14897.6|14876.9|14875.9|3575
1649183400000|2022-04-05 18:30:00|14881.6|14880.6|14877.8|14876.8|14886.6|14885.6|14872.4|14871.4|3069
1649183700000|2022-04-05 18:35:00|14877.7|14876.7|14863.6|14862.6|14894.1|14893.1|14860.6|14859.6|3906
1649184000000|2022-04-05 18:40:00|14862.9|14861.9|14891.8|14890.8|14894.8|14893.8|14858.8|14857.8|3846
1649184300000|2022-04-05 18:45:00|14891.7|14890.7|14890.3|14889.3|14902.8|14901.8|14877.1|14876.1|4690
1649184600000|2022-04-05 18:50:00|14889.7|14888.7|14887.1|14886.1|14899.3|14898.3|14881.6|14880.6|2829
1649184900000|2022-04-05 18:55:00|14888.4|14887.4|14865.7|14864.7|14896.2|14895.2|14860.7|14859.7|4231
1649185200000|2022-04-05 19:00:00|14865.6|14864.6|14846.4|14845.4|14877.8|14876.8|14844.6|14843.6|4767
1649185500000|2022-04-05 19:05:00|14846.1|14845.1|14832.2|14831.2|14849.3|14848.3|14829.1|14828.1|5487
1649185800000|2022-04-05 19:10:00|14832.6|14831.6|14818.1|14817.1|14835.3|14834.3|14813.8|14812.8|5857
1649186100000|2022-04-05 19:15:00|14817.6|14816.6|14809.6|14808.6|14822.8|14821.8|14806.1|14805.1|6019
1649186400000|2022-04-05 19:20:00|14808.6|14807.6|14832.3|14831.3|14833.1|14832.1|14803.6|14802.6|6677
1649186700000|2022-04-05 19:25:00|14831.8|14830.8|14817.9|14816.9|14832.9|14831.9|14812.1|14811.1|3777
1649187000000|2022-04-05 19:30:00|14817.3|14816.3|14802.6|14801.6|14819.1|14818.1|14798.7|14797.7|6862
1649187300000|2022-04-05 19:35:00|14802.7|14801.7|14800.5|14799.5|14814.3|14813.3|14792|14791|6953
1649187600000|2022-04-05 19:40:00|14800.3|14799.3|14812|14811|14816.3|14815.3|14794.8|14793.8|6106
1649187900000|2022-04-05 19:45:00|14812.1|14811.1|14790.1|14789.1|14816.3|14815.3|14788.5|14787.5|5611
1649188200000|2022-04-05 19:50:00|14789.7|14788.7|14824.5|14823.5|14837.3|14836.3|14778.8|14777.8|11874
1649188500000|2022-04-05 19:55:00|14824.2|14823.2|14827.7|14826.7|14838|14837|14808|14807|14051
1649188800000|2022-04-05 20:00:00|14828.2|14826.2|14844.3|14842.3|14844.7|14842.7|14828.2|14826.2|5773
1649189100000|2022-04-05 20:05:00|14844|14842|14843.1|14841.1|14847.3|14845.3|14836.6|14834.6|2172
1649189400000|2022-04-05 20:10:00|14843.2|14841.2|14838.2|14836.2|14843.6|14841.6|14837.8|14835.8|1160
1649189700000|2022-04-05 20:15:00|14838.1|14836.1|14845.3|14843.3|14845.6|14843.6|14837.6|14835.6|310
1649190000000|2022-04-05 20:20:00|14845.2|14843.2|14839.7|14837.7|14845.3|14843.3|14839.3|14837.3|239
1649190300000|2022-04-05 20:25:00|14839.8|14837.8|14838.3|14836.3|14841.5|14839.5|14838.2|14836.2|321
1649190600000|2022-04-05 20:30:00|14838.5|14836.5|14840.8|14838.8|14843.3|14841.3|14837.8|14835.8|299
1649190900000|2022-04-05 20:35:00|14841|14839|14843.8|14841.8|14843.8|14841.8|14840.5|14838.5|210
1649191200000|2022-04-05 20:40:00|14844|14842|14845.2|14843.2|14846.5|14844.5|14844|14842|162
1649191500000|2022-04-05 20:45:00|14845.3|14843.3|14852.1|14850.1|14852.8|14850.8|14845.3|14843.3|428
1649191800000|2022-04-05 20:50:00|14852|14850|14855.5|14853.5|14855.8|14853.8|14850.1|14848.1|286
1649192100000|2022-04-05 20:55:00|14855.3|14853.3|14860.7|14855.7|14860.8|14858.2|14855.1|14853.1|314
1649192400000|2022-04-05 21:00:00|14860.3|14855.3|14859.3|14854.3|14860.3|14855.3|14859|14854|0
1649192700000|2022-04-05 21:05:00|14859.2|14854.2|14856.9|14851.9|14859.2|14854.2|14856.7|14851.7|0
1649193000000|2022-04-05 21:10:00|14856.8|14851.8|14854|14849|14856.8|14851.8|14848.4|14843.4|0
1649193300000|2022-04-05 21:15:00|14854.1|14849.1|14854.1|14849.1|14854.1|14849.1|14853.7|14848.7|0
1649193600000|2022-04-05 21:20:00|14854.2|14849.2|14853.8|14848.8|14855.5|14850.5|14852.7|14847.7|0
1649193900000|2022-04-05 21:25:00|14853.3|14848.3|14854.6|14849.6|14855|14850|14852.2|14847.2|0
1649194200000|2022-04-05 21:30:00|14854.3|14849.3|14854.8|14849.8|14855.5|14850.5|14853.8|14848.8|0
1649194500000|2022-04-05 21:35:00|14854.9|14849.9|14855.9|14850.9|14856.2|14851.2|14854.9|14849.9|0
1649194800000|2022-04-05 21:40:00|14855.8|14850.8|14855.3|14850.3|14856.1|14851.1|14855.2|14850.2|0
1649195100000|2022-04-05 21:45:00|14854.1|14849.1|14853.7|14848.7|14854.7|14849.7|14853.1|14848.1|0
1649195400000|2022-04-05 21:50:00|14853.8|14848.8|14854.4|14849.4|14854.7|14849.7|14853.7|14848.7|0
1649195700000|2022-04-05 21:55:00|14854.3|14849.3|14855.4|14850.4|14855.9|14850.9|14853.8|14848.8|0
1649196000000|2022-04-05 22:00:00|14858.5|14856.5|14849.8|14847.8|14859.5|14857.5|14849|14847|415
1649196300000|2022-04-05 22:05:00|14850|14848|14846.6|14844.6|14851.5|14849.5|14845.7|14843.7|262
1649196600000|2022-04-05 22:10:00|14846.7|14844.7|14841.5|14839.5|14848.5|14846.5|14841.3|14839.3|347
1649196900000|2022-04-05 22:15:00|14841.6|14839.6|14842.6|14840.6|14845.5|14843.5|14841.1|14839.1|238
1649197200000|2022-04-05 22:20:00|14842.5|14840.5|14835.3|14833.3|14843.1|14841.1|14834.6|14832.6|374
1649197500000|2022-04-05 22:25:00|14835.2|14833.2|14834.8|14832.8|14836.1|14834.1|14832.2|14830.2|267
1649197800000|2022-04-05 22:30:00|14835|14833|14841.1|14839.1|14842|14840|14835|14833|282
1649198100000|2022-04-05 22:35:00|14841.2|14839.2|14840.6|14838.6|14843.1|14841.1|14839|14837|113
1649198400000|2022-04-05 22:40:00|14840.5|14838.5|14843.8|14841.8|14845.2|14843.2|14840.3|14838.3|214
1649198700000|2022-04-05 22:45:00|14843.7|14841.7|14844.3|14842.3|14845.3|14843.3|14841.8|14839.8|126
1649199000000|2022-04-05 22:50:00|14844.2|14842.2|14844.2|14842.2|14845.7|14843.7|14843.5|14841.5|97
1649199300000|2022-04-05 22:55:00|14844.3|14842.3|14842.3|14840.3|14844.8|14842.8|14841.8|14839.8|130
1649199600000|2022-04-05 23:00:00|14842.1|14840.1|14842.1|14840.1|14843.8|14841.8|14840.8|14838.8|148
1649199900000|2022-04-05 23:05:00|14842|14840|14836.1|14834.1|14842|14840|14836.1|14834.1|224
1649200200000|2022-04-05 23:10:00|14836|14834|14834|14832|14838.1|14836.1|14834|14832|143
1649200500000|2022-04-05 23:15:00|14833.8|14831.8|14836.3|14834.3|14836.6|14834.6|14833.5|14831.5|155
1649200800000|2022-04-05 23:20:00|14836.2|14834.2|14835.3|14833.3|14837|14835|14835|14833|68
1649201100000|2022-04-05 23:25:00|14835.2|14833.2|14832.6|14830.6|14835.5|14833.5|14830.7|14828.7|234
1649201400000|2022-04-05 23:30:00|14832.7|14830.7|14834.6|14832.6|14834.7|14832.7|14832|14830|114
1649201700000|2022-04-05 23:35:00|14834.5|14832.5|14835.1|14833.1|14836.5|14834.5|14834.2|14832.2|78
1649202000000|2022-04-05 23:40:00|14835.3|14833.3|14844.6|14842.6|14846|14844|14835.3|14833.3|396
1649202300000|2022-04-05 23:45:00|14844.7|14842.7|14838.3|14836.3|14844.8|14842.8|14838.2|14836.2|185
1649202600000|2022-04-05 23:50:00|14838.5|14836.5|14839.2|14837.2|14840.8|14838.8|14838.1|14836.1|101
1649202900000|2022-04-05 23:55:00|14839.1|14837.1|14833.2|14831.2|14840.5|14838.5|14829.8|14827.8|220
1649203200000|2022-04-06 00:00:00|14833.3|14831.3|14825.2|14823.2|14833.3|14831.3|14823.6|14821.6|499
1649203500000|2022-04-06 00:05:00|14825.1|14823.1|14836.2|14834.2|14839.1|14837.1|14821.5|14819.5|324
1649203800000|2022-04-06 00:10:00|14836.1|14834.1|14838.7|14836.7|14842.2|14840.2|14836.1|14834.1|202
1649204100000|2022-04-06 00:15:00|14838.6|14836.6|14834.1|14832.1|14841.6|14839.6|14832.1|14830.1|232
1649204400000|2022-04-06 00:20:00|14834|14832|14832|14830|14836.1|14834.1|14830.6|14828.6|132
1649204700000|2022-04-06 00:25:00|14831.8|14829.8|14823.5|14821.5|14833.7|14831.7|14822.2|14820.2|214
1649205000000|2022-04-06 00:30:00|14823|14821|14813.8|14811.8|14823.1|14821.1|14813.7|14811.7|428
1649205300000|2022-04-06 00:35:00|14813.7|14811.7|14816.5|14814.5|14818.5|14816.5|14811.2|14809.2|431
1649205600000|2022-04-06 00:40:00|14816.3|14814.3|14806.8|14804.8|14817.8|14815.8|14805.2|14803.2|453
1649205900000|2022-04-06 00:45:00|14806.7|14804.7|14798.7|14796.7|14806.8|14804.8|14791.2|14789.2|1010
1649206200000|2022-04-06 00:50:00|14798.8|14796.8|14790.8|14788.8|14800.5|14798.5|14790.6|14788.6|335
1649206500000|2022-04-06 00:55:00|14790.7|14788.7|14784.1|14782.1|14794.2|14792.2|14782.1|14780.1|868
1649206800000|2022-04-06 01:00:00|14784|14782|14783.7|14781.7|14785.1|14783.1|14772.6|14770.6|890
1649207100000|2022-04-06 01:05:00|14783.6|14781.6|14791.8|14789.8|14794|14792|14781.6|14779.6|524
1649207400000|2022-04-06 01:10:00|14792|14790|14791.3|14789.3|14793|14791|14787.5|14785.5|372
1649207700000|2022-04-06 01:15:00|14791.2|14789.2|14802.2|14800.2|14803|14801|14791.1|14789.1|544
1649208000000|2022-04-06 01:20:00|14802.3|14800.3|14803|14801|14804.8|14802.8|14798.7|14796.7|369
1649208300000|2022-04-06 01:25:00|14802.8|14800.8|14800|14798|14805.2|14803.2|14800|14798|271
1649208600000|2022-04-06 01:30:00|14800.1|14798.1|14797.7|14795.7|14801.3|14799.3|14794.5|14792.5|394
1649208900000|2022-04-06 01:35:00|14797.8|14795.8|14795|14793|14800.5|14798.5|14793.5|14791.5|210
1649209200000|2022-04-06 01:40:00|14794.8|14792.8|14794.5|14792.5|14796.6|14794.6|14788.6|14786.6|301
1649209500000|2022-04-06 01:45:00|14794.7|14792.7|14791.8|14789.8|14795|14793|14784.5|14782.5|356
1649209800000|2022-04-06 01:50:00|14792|14790|14787|14785|14794.7|14792.7|14786.7|14784.7|207
1649210100000|2022-04-06 01:55:00|14787.1|14785.1|14785|14783|14788.8|14786.8|14780.5|14778.5|374
1649210400000|2022-04-06 02:00:00|14784.8|14782.8|14784.2|14782.2|14788.7|14786.7|14782.5|14780.5|250
1649210700000|2022-04-06 02:05:00|14784.3|14782.3|14792.6|14790.6|14793.6|14791.6|14784.3|14782.3|291
1649211000000|2022-04-06 02:10:00|14792.5|14790.5|14789.3|14787.3|14793.8|14791.8|14788.6|14786.6|177
1649211300000|2022-04-06 02:15:00|14789.5|14787.5|14787.5|14785.5|14791.1|14789.1|14786.7|14784.7|182
1649211600000|2022-04-06 02:20:00|14787.6|14785.6|14794|14792|14794.6|14792.6|14786|14784|185
1649211900000|2022-04-06 02:25:00|14793.8|14791.8|14795.1|14793.1|14797.3|14795.3|14792.2|14790.2|294
1649212200000|2022-04-06 02:30:00|14795|14793|14802.5|14800.5|14804.3|14802.3|14792.1|14790.1|347
1649212500000|2022-04-06 02:35:00|14802.6|14800.6|14803.3|14801.3|14804.6|14802.6|14801.2|14799.2|151
1649212800000|2022-04-06 02:40:00|14803.1|14801.1|14797.8|14795.8|14803.8|14801.8|14796.2|14794.2|398
1649213100000|2022-04-06 02:45:00|14797.7|14795.7|14793.3|14791.3|14798.2|14796.2|14791.6|14789.6|228
1649213400000|2022-04-06 02:50:00|14793.5|14791.5|14796.8|14794.8|14797.1|14795.1|14792.6|14790.6|91
1649213700000|2022-04-06 02:55:00|14797|14795|14797|14795|14797.2|14795.2|14794.3|14792.3|135
1649214000000|2022-04-06 03:00:00|14797.2|14795.2|14801.7|14799.7|14804.7|14802.7|14795.8|14793.8|348
1649214300000|2022-04-06 03:05:00|14801.6|14799.6|14802.6|14800.6|14803.6|14801.6|14800.7|14798.7|149
1649214600000|2022-04-06 03:10:00|14802.7|14800.7|14800.5|14798.5|14806.8|14804.8|14798.1|14796.1|251
1649214900000|2022-04-06 03:15:00|14800.6|14798.6|14800.7|14798.7|14801.5|14799.5|14798.2|14796.2|107
1649215200000|2022-04-06 03:20:00|14800.6|14798.6|14794.3|14792.3|14801.1|14799.1|14794.1|14792.1|149
1649215500000|2022-04-06 03:25:00|14794.2|14792.2|14795.8|14793.8|14797.6|14795.6|14793.5|14791.5|108
1649215800000|2022-04-06 03:30:00|14795.7|14793.7|14793.6|14791.6|14796.7|14794.7|14792|14790|199
1649216100000|2022-04-06 03:35:00|14793.5|14791.5|14790.6|14788.6|14795.1|14793.1|14787.8|14785.8|208
1649216400000|2022-04-06 03:40:00|14790.5|14788.5|14785.8|14783.8|14791.7|14789.7|14785.1|14783.1|183
1649216700000|2022-04-06 03:45:00|14785.7|14783.7|14787|14785|14787|14785|14783.2|14781.2|211
1649217000000|2022-04-06 03:50:00|14787.1|14785.1|14791.8|14789.8|14793.2|14791.2|14787.1|14785.1|273
1649217300000|2022-04-06 03:55:00|14792|14790|14791.3|14789.3|14792.5|14790.5|14787.3|14785.3|159
1649217600000|2022-04-06 04:00:00|14791.5|14789.5|14794.8|14792.8|14795.5|14793.5|14791.3|14789.3|265
1649217900000|2022-04-06 04:05:00|14795|14793|14796.1|14794.1|14798|14796|14794.2|14792.2|215
1649218200000|2022-04-06 04:10:00|14796.2|14794.2|14797.2|14795.2|14800.6|14798.6|14795.7|14793.7|219
1649218500000|2022-04-06 04:15:00|14797.3|14795.3|14804.7|14802.7|14809.7|14807.7|14797.3|14795.3|572
1649218800000|2022-04-06 04:20:00|14804.6|14802.6|14802.2|14800.2|14806.7|14804.7|14802.2|14800.2|150
1649219100000|2022-04-06 04:25:00|14802.3|14800.3|14799.1|14797.1|14805|14803|14799|14797|209
1649219400000|2022-04-06 04:30:00|14799.3|14797.3|14797.5|14795.5|14801|14799|14796.7|14794.7|172
1649219700000|2022-04-06 04:35:00|14797.3|14795.3|14793.3|14791.3|14797.6|14795.6|14792.6|14790.6|248
1649220000000|2022-04-06 04:40:00|14793.5|14791.5|14795.1|14793.1|14796.7|14794.7|14793.2|14791.2|129
1649220300000|2022-04-06 04:45:00|14795|14793|14799.3|14797.3|14801|14799|14794.5|14792.5|161
1649220600000|2022-04-06 04:50:00|14799.5|14797.5|14794.2|14792.2|14799.8|14797.8|14793.8|14791.8|182
1649220900000|2022-04-06 04:55:00|14793.8|14791.8|14795.2|14793.2|14798.5|14796.5|14793.3|14791.3|120
1649221200000|2022-04-06 05:00:00|14795.3|14793.3|14799.2|14797.2|14800.8|14798.8|14793.1|14791.1|224
1649221500000|2022-04-06 05:05:00|14799.1|14797.1|14807.5|14805.5|14810.6|14808.6|14795.6|14793.6|351
1649221800000|2022-04-06 05:10:00|14807.8|14805.8|14804.7|14802.7|14810.1|14808.1|14802.8|14800.8|204
1649222100000|2022-04-06 05:15:00|14805|14803|14812.7|14810.7|14815.1|14813.1|14805|14803|350
1649222400000|2022-04-06 05:20:00|14812.8|14810.8|14814.5|14812.5|14815.7|14813.7|14810|14808|203
1649222700000|2022-04-06 05:25:00|14814.8|14812.8|14818.5|14816.5|14818.7|14816.7|14812.2|14810.2|332
1649223000000|2022-04-06 05:30:00|14818.2|14816.2|14818.6|14816.6|14820.6|14818.6|14815.8|14813.8|287
1649223300000|2022-04-06 05:35:00|14818.7|14816.7|14817.8|14815.8|14822.2|14820.2|14816.5|14814.5|275
1649223600000|2022-04-06 05:40:00|14817.7|14815.7|14817.1|14815.1|14822.6|14820.6|14816.3|14814.3|213
1649223900000|2022-04-06 05:45:00|14817|14815|14817.6|14815.6|14820|14818|14815.1|14813.1|237
1649224200000|2022-04-06 05:50:00|14817.7|14815.7|14816.1|14814.1|14819.7|14817.7|14814.1|14812.1|197
1649224500000|2022-04-06 05:55:00|14816|14814|14811.5|14809.5|14816.2|14814.2|14809.2|14807.2|311
1649224800000|2022-04-06 06:00:00|14811.6|14809.6|14817.6|14815.6|14818.8|14816.8|14809.5|14807.5|393
1649225100000|2022-04-06 06:05:00|14817.3|14815.3|14817.7|14815.7|14818.7|14816.7|14810.2|14808.2|226
1649225400000|2022-04-06 06:10:00|14817.6|14815.6|14819.2|14817.2|14824|14822|14815.1|14813.1|228
1649225700000|2022-04-06 06:15:00|14819.3|14817.3|14821.6|14819.6|14825.8|14823.8|14813.8|14811.8|302
1649226000000|2022-04-06 06:20:00|14821.5|14819.5|14819|14817|14824|14822|14816.1|14814.1|176
1649226300000|2022-04-06 06:25:00|14818.7|14816.7|14824|14822|14828.7|14826.7|14818.7|14816.7|346
1649226600000|2022-04-06 06:30:00|14824.1|14822.1|14831.1|14829.1|14831.1|14829.1|14822|14820|267
1649226900000|2022-04-06 06:35:00|14831|14829|14835.8|14833.8|14838.7|14836.7|14828.5|14826.5|760
1649227200000|2022-04-06 06:40:00|14835.7|14833.7|14839.1|14837.1|14839.7|14837.7|14833.8|14831.8|458
1649227500000|2022-04-06 06:45:00|14839|14837|14835.7|14833.7|14840.8|14838.8|14833.8|14831.8|311
1649227800000|2022-04-06 06:50:00|14835.8|14833.8|14826.6|14824.6|14836.6|14834.6|14825.5|14823.5|378
1649228100000|2022-04-06 06:55:00|14826.5|14824.5|14832.8|14830.8|14835.6|14833.6|14825.6|14823.6|307
1649228400000|2022-04-06 07:00:00|14833.2|14831.2|14816.8|14814.8|14839|14837|14816.8|14814.8|910
1649228700000|2022-04-06 07:05:00|14817.5|14815.5|14825.8|14823.8|14828|14826|14811.7|14809.7|874
1649229000000|2022-04-06 07:10:00|14826.1|14824.1|14827.8|14825.8|14837|14835|14815.8|14813.8|837
1649229300000|2022-04-06 07:15:00|14827.7|14825.7|14827|14825|14833.5|14831.5|14823.1|14821.1|401
1649229600000|2022-04-06 07:20:00|14826.8|14824.8|14818.6|14816.6|14827.1|14825.1|14817.7|14815.7|377
1649229900000|2022-04-06 07:25:00|14818.7|14816.7|14818.5|14816.5|14825.6|14823.6|14816.6|14814.6|351
1649230200000|2022-04-06 07:30:00|14818.3|14816.3|14776.3|14774.3|14822.8|14820.8|14774.3|14772.3|1575
1649230500000|2022-04-06 07:35:00|14776.5|14774.5|14757.6|14755.6|14780.3|14778.3|14755.6|14753.6|1927
1649230800000|2022-04-06 07:40:00|14757.5|14755.5|14757.6|14755.6|14769.6|14767.6|14750.8|14748.8|1192
1649231100000|2022-04-06 07:45:00|14757.7|14755.7|14750.3|14748.3|14758.3|14756.3|14743.7|14741.7|1266
1649231400000|2022-04-06 07:50:00|14750.5|14748.5|14741.1|14739.1|14755.6|14753.6|14735.1|14733.1|1322
1649231700000|2022-04-06 07:55:00|14741|14739|14735.5|14733.5|14746.1|14744.1|14731.1|14729.1|1144
1649232000000|2022-04-06 08:00:00|14734.3|14732.3|14741.7|14739.7|14746|14744|14728.3|14726.3|1392
1649232300000|2022-04-06 08:05:00|14741.6|14739.6|14740.8|14738.8|14747.5|14745.5|14738.5|14736.5|953
1649232600000|2022-04-06 08:10:00|14741|14739|14732.2|14730.2|14742.3|14740.3|14729.8|14727.8|1037
1649232900000|2022-04-06 08:15:00|14732.3|14730.3|14720.5|14718.5|14740.1|14738.1|14715.1|14713.1|1576
1649233200000|2022-04-06 08:20:00|14720.3|14718.3|14711.8|14709.8|14722.1|14720.1|14707.7|14705.7|1228
1649233500000|2022-04-06 08:25:00|14712|14710|14723.7|14721.7|14725.8|14723.8|14711.6|14709.6|1044
1649233800000|2022-04-06 08:30:00|14723.8|14721.8|14720.1|14718.1|14727.8|14725.8|14713.8|14711.8|1127
1649234100000|2022-04-06 08:35:00|14719.8|14717.8|14721.7|14719.7|14727.7|14725.7|14713.8|14711.8|865
1649234400000|2022-04-06 08:40:00|14721.8|14719.8|14712.1|14710.1|14725.8|14723.8|14711.1|14709.1|692
1649234700000|2022-04-06 08:45:00|14711.8|14709.8|14730.3|14728.3|14735.3|14733.3|14707.1|14705.1|1071
1649235000000|2022-04-06 08:50:00|14730.2|14728.2|14737.3|14735.3|14738.2|14736.2|14729.5|14727.5|771
1649235300000|2022-04-06 08:55:00|14737.1|14735.1|14738|14736|14738.8|14736.8|14732|14730|370
1649235600000|2022-04-06 09:00:00|14738.1|14736.1|14738.6|14736.6|14745.6|14743.6|14737.2|14735.2|703
1649235900000|2022-04-06 09:05:00|14738.5|14736.5|14733.8|14731.8|14740.5|14738.5|14732.1|14730.1|373
1649236200000|2022-04-06 09:10:00|14733.7|14731.7|14725.2|14723.2|14739.3|14737.3|14722.6|14720.6|704
1649236500000|2022-04-06 09:15:00|14725.1|14723.1|14730.7|14728.7|14734.1|14732.1|14713.8|14711.8|1116
1649236800000|2022-04-06 09:20:00|14730.6|14728.6|14727.1|14725.1|14731.2|14729.2|14721.5|14719.5|693
1649237100000|2022-04-06 09:25:00|14727.2|14725.2|14721.1|14719.1|14729.2|14727.2|14719.1|14717.1|368
1649237400000|2022-04-06 09:30:00|14721|14719|14714.1|14712.1|14729.2|14727.2|14713.5|14711.5|707
1649237700000|2022-04-06 09:35:00|14714.2|14712.2|14705.6|14703.6|14715.6|14713.6|14701.6|14699.6|1294
1649238000000|2022-04-06 09:40:00|14705.7|14703.7|14699.8|14697.8|14710.8|14708.8|14691.8|14689.8|1332
1649238300000|2022-04-06 09:45:00|14697.3|14695.3|14688.7|14686.7|14700.8|14698.8|14687.1|14685.1|742
1649238600000|2022-04-06 09:50:00|14688.6|14686.6|14689.7|14687.7|14692.5|14690.5|14680.1|14678.1|1214
1649238900000|2022-04-06 09:55:00|14689.5|14687.5|14707.7|14705.7|14711|14709|14689.2|14687.2|932
1649239200000|2022-04-06 10:00:00|14707.8|14705.8|14706.5|14704.5|14710.3|14708.3|14700.5|14698.5|760
1649239500000|2022-04-06 10:05:00|14706.6|14704.6|14704.6|14702.6|14709.8|14707.8|14704.5|14702.5|421
1649239800000|2022-04-06 10:10:00|14704.5|14702.5|14691.2|14689.2|14706.8|14704.8|14688.6|14686.6|1061
1649240100000|2022-04-06 10:15:00|14691.3|14689.3|14678.7|14676.7|14696.2|14694.2|14674.6|14672.6|1540
1649240400000|2022-04-06 10:20:00|14678.8|14676.8|14682.6|14680.6|14682.6|14680.6|14669.1|14667.1|1020
1649240700000|2022-04-06 10:25:00|14682.5|14680.5|14683.6|14681.6|14685.5|14683.5|14676.6|14674.6|821
1649241000000|2022-04-06 10:30:00|14683.5|14681.5|14674.3|14672.3|14684|14682|14670.5|14668.5|804
1649241300000|2022-04-06 10:35:00|14674.1|14672.1|14665.3|14663.3|14675.5|14673.5|14664.1|14662.1|982
1649241600000|2022-04-06 10:40:00|14665.5|14663.5|14666.1|14664.1|14670.5|14668.5|14659|14657|1004
1649241900000|2022-04-06 10:45:00|14666.2|14664.2|14663.8|14661.8|14671|14669|14662.3|14660.3|801
1649242200000|2022-04-06 10:50:00|14664.1|14662.1|14662.1|14660.1|14667|14665|14653.7|14651.7|1126
1649242500000|2022-04-06 10:55:00|14661.5|14659.5|14657.5|14655.5|14664.7|14662.7|14657.1|14655.1|694
1649242800000|2022-04-06 11:00:00|14657.6|14655.6|14660.7|14658.7|14665.1|14663.1|14657.5|14655.5|887
1649243100000|2022-04-06 11:05:00|14661.2|14659.2|14641.8|14639.8|14663|14661|14637.1|14635.1|1989
1649243400000|2022-04-06 11:10:00|14641.7|14639.7|14621.6|14619.6|14642|14640|14615.6|14613.6|2756
1649243700000|2022-04-06 11:15:00|14620.8|14618.8|14627|14625|14631.3|14629.3|14616.1|14614.1|1715
1649244000000|2022-04-06 11:20:00|14627.1|14625.1|14610.8|14608.8|14628.8|14626.8|14610.6|14608.6|1401
1649244300000|2022-04-06 11:25:00|14611.1|14609.1|14609.1|14607.1|14614.3|14612.3|14606.7|14604.7|1594
1649244600000|2022-04-06 11:30:00|14609|14607|14614|14612|14615.6|14613.6|14599.3|14597.3|2127
1649244900000|2022-04-06 11:35:00|14614.1|14612.1|14612.3|14610.3|14618.3|14616.3|14609.2|14607.2|985
1649245200000|2022-04-06 11:40:00|14612.5|14610.5|14602.2|14600.2|14612.6|14610.6|14599.1|14597.1|1121
1649245500000|2022-04-06 11:45:00|14602.1|14600.1|14609|14607|14613.2|14611.2|14601.7|14599.7|1318
1649245800000|2022-04-06 11:50:00|14609.1|14607.1|14598.2|14596.2|14609.6|14607.6|14593.1|14591.1|1866
1649246100000|2022-04-06 11:55:00|14598.6|14596.6|14589.3|14587.3|14599.8|14597.8|14579.8|14577.8|2062
1649246400000|2022-04-06 12:00:00|14589.2|14587.2|14584.8|14582.8|14594.1|14592.1|14580.8|14578.8|1953
1649246700000|2022-04-06 12:05:00|14584.6|14582.6|14595.3|14593.3|14597.2|14595.2|14579.6|14577.6|2037
1649247000000|2022-04-06 12:10:00|14595.1|14593.1|14595.2|14593.2|14600|14598|14583.5|14581.5|2083
1649247300000|2022-04-06 12:15:00|14595.1|14593.1|14591|14589|14595.5|14593.5|14586.8|14584.8|1730
1649247600000|2022-04-06 12:20:00|14591.1|14589.1|14599.1|14597.1|14599.8|14597.8|14587.2|14585.2|1873
1649247900000|2022-04-06 12:25:00|14599.2|14597.2|14603.3|14601.3|14606.8|14604.8|14595.7|14593.7|1690
1649248200000|2022-04-06 12:30:00|14603.2|14601.2|14595.1|14593.1|14607.2|14605.2|14591.1|14589.1|1618
1649248500000|2022-04-06 12:35:00|14595|14593|14598.8|14596.8|14602.1|14600.1|14590.8|14588.8|874
1649248800000|2022-04-06 12:40:00|14599.1|14597.1|14594.2|14592.2|14599.5|14597.5|14591.3|14589.3|977
1649249100000|2022-04-06 12:45:00|14594.3|14592.3|14587.3|14585.3|14596.5|14594.5|14583|14581|1276
1649249400000|2022-04-06 12:50:00|14587.5|14585.5|14590|14588|14599.1|14597.1|14585|14583|1202
1649249700000|2022-04-06 12:55:00|14589.3|14587.3|14601.2|14599.2|14605|14603|14589.3|14587.3|1369
1649250000000|2022-04-06 13:00:00|14601.1|14599.1|14605.8|14603.8|14607.7|14605.7|14594.6|14592.6|1748
1649250300000|2022-04-06 13:05:00|14606|14604|14606.7|14604.7|14611.5|14609.5|14601.2|14599.2|1739
1649250600000|2022-04-06 13:10:00|14606.6|14604.6|14606.1|14604.1|14610.2|14608.2|14598.5|14596.5|1409
1649250900000|2022-04-06 13:15:00|14605.8|14603.8|14610|14608|14611.5|14609.5|14602.6|14600.6|1059
1649251200000|2022-04-06 13:20:00|14610.1|14608.1|14605.7|14603.7|14614.8|14612.8|14601.1|14599.1|1380
1649251500000|2022-04-06 13:25:00|14605.8|14603.8|14600.5|14598.5|14605.8|14603.8|14592.7|14590.7|2322
1649251800000|2022-04-06 13:30:00|14600|14599|14600.2|14599.2|14641.1|14640.1|14591.6|14590.6|20180
1649252100000|2022-04-06 13:35:00|14600.5|14599.5|14582.1|14581.1|14602.7|14601.7|14568.2|14567.2|17938
1649252400000|2022-04-06 13:40:00|14582.3|14581.3|14532.3|14531.3|14590.5|14589.5|14532.3|14531.3|14412
1649252700000|2022-04-06 13:45:00|14532.6|14531.6|14516|14515|14543.7|14542.7|14512.2|14511.2|13736
1649253000000|2022-04-06 13:50:00|14515.7|14514.7|14513.5|14512.5|14530|14529|14502.7|14501.7|11743
1649253300000|2022-04-06 13:55:00|14513|14512|14503.2|14502.2|14531|14530|14499.1|14498.1|8975
1649253600000|2022-04-06 14:00:00|14503.7|14502.7|14466.7|14465.7|14509.2|14508.2|14460.5|14459.5|15944
1649253900000|2022-04-06 14:05:00|14466|14465|14462.5|14461.5|14476.7|14475.7|14457|14456|11162
1649254200000|2022-04-06 14:10:00|14462.2|14461.2|14472.7|14471.7|14479.2|14478.2|14454.1|14453.1|11433
1649254500000|2022-04-06 14:15:00|14472.5|14471.5|14492.6|14491.6|14504.7|14503.7|14470|14469|10190
1649254800000|2022-04-06 14:20:00|14492.7|14491.7|14487|14486|14503.7|14502.7|14479.1|14478.1|7398
1649255100000|2022-04-06 14:25:00|14487.5|14486.5|14457.2|14456.2|14494.8|14493.8|14457.2|14456.2|7486
1649255400000|2022-04-06 14:30:00|14457.1|14456.1|14462.1|14461.1|14483.1|14482.1|14450.4|14449.4|10282
1649255700000|2022-04-06 14:35:00|14462.2|14461.2|14476.6|14475.6|14480.3|14479.3|14452.8|14451.8|8062
1649256000000|2022-04-06 14:40:00|14473.2|14472.2|14498.3|14497.3|14506.4|14505.4|14457.4|14456.4|8947
1649256300000|2022-04-06 14:45:00|14498.4|14497.4|14503.4|14502.4|14519.3|14518.3|14490.6|14489.6|8432
1649256600000|2022-04-06 14:50:00|14503.6|14502.6|14481.4|14480.4|14507.8|14506.8|14474.6|14473.6|6413
1649256900000|2022-04-06 14:55:00|14481.7|14480.7|14468.6|14467.6|14493.1|14492.1|14468.6|14467.6|5078
1649257200000|2022-04-06 15:00:00|14468.3|14467.3|14485.8|14484.8|14491.8|14490.8|14459.3|14458.3|7453
1649257500000|2022-04-06 15:05:00|14485.3|14484.3|14448.6|14447.6|14488.4|14487.4|14444.1|14443.1|6756
1649257800000|2022-04-06 15:10:00|14448.4|14447.4|14456.2|14455.2|14464.9|14463.9|14442.4|14441.4|6913
1649258100000|2022-04-06 15:15:00|14456.8|14455.8|14444.8|14443.8|14467.3|14466.3|14441.1|14440.1|5722
1649258400000|2022-04-06 15:20:00|14444.1|14443.1|14477.3|14476.3|14497.8|14496.8|14443.3|14442.3|8389
1649258700000|2022-04-06 15:25:00|14477.1|14476.1|14477.1|14476.1|14483.9|14482.9|14462.8|14461.8|4828
1649259000000|2022-04-06 15:30:00|14476.9|14475.9|14457.7|14456.7|14481.3|14480.3|14448.3|14447.3|6118
1649259300000|2022-04-06 15:35:00|14457.6|14456.6|14461.7|14460.7|14466.9|14465.9|14454.6|14453.6|3550
1649259600000|2022-04-06 15:40:00|14461.8|14460.8|14489.6|14488.6|14489.8|14488.8|14460.4|14459.4|5229
1649259900000|2022-04-06 15:45:00|14489.3|14488.3|14500.4|14499.4|14509.3|14508.3|14476.1|14475.1|6983
1649260200000|2022-04-06 15:50:00|14500.3|14499.3|14505.6|14504.6|14518.2|14517.2|14492.7|14491.7|6325
1649260500000|2022-04-06 15:55:00|14504.3|14503.3|14490.9|14489.9|14511.1|14510.1|14479.4|14478.4|5301
1649260800000|2022-04-06 16:00:00|14490.4|14489.4|14479.9|14478.9|14498.3|14497.3|14475.1|14474.1|4356
1649261100000|2022-04-06 16:05:00|14479.8|14478.8|14474.4|14473.4|14489.6|14488.6|14469.9|14468.9|3878
1649261400000|2022-04-06 16:10:00|14474.3|14473.3|14454.1|14453.1|14478.8|14477.8|14453.7|14452.7|4359
1649261700000|2022-04-06 16:15:00|14453.9|14452.9|14443.3|14442.3|14456.8|14455.8|14441.2|14440.2|5171
1649262000000|2022-04-06 16:20:00|14443.2|14442.2|14432.3|14431.3|14444.8|14443.8|14422.8|14421.8|5854
1649262300000|2022-04-06 16:25:00|14432.4|14431.4|14428.3|14427.3|14436.7|14435.7|14423.4|14422.4|4273
1649262600000|2022-04-06 16:30:00|14428.1|14427.1|14440.2|14439.2|14447.1|14446.1|14418.8|14417.8|6206
1649262900000|2022-04-06 16:35:00|14440.1|14439.1|14432.3|14431.3|14442.3|14441.3|14426.3|14425.3|3126
1649263200000|2022-04-06 16:40:00|14432.5|14431.5|14432.5|14431.5|14444.8|14443.8|14426.3|14425.3|3184
1649263500000|2022-04-06 16:45:00|14432.3|14431.3|14436.5|14435.5|14443.9|14442.9|14414.9|14413.9|5619
1649263800000|2022-04-06 16:50:00|14436.7|14435.7|14442.5|14441.5|14444|14443|14429.4|14428.4|3970
1649264100000|2022-04-06 16:55:00|14443.2|14442.2|14441.5|14440.5|14451.7|14450.7|14437.2|14436.2|4676
1649264400000|2022-04-06 17:00:00|14441|14440|14429.4|14428.4|14444.3|14443.3|14426|14425|3171
1649264700000|2022-04-06 17:05:00|14431|14430|14436.5|14435.5|14445.9|14444.9|14429.2|14428.2|3418
1649265000000|2022-04-06 17:10:00|14436.3|14435.3|14437.5|14436.5|14444.9|14443.9|14430.3|14429.3|2623
1649265300000|2022-04-06 17:15:00|14437.3|14436.3|14459.3|14458.3|14462.3|14461.3|14431.3|14430.3|4581
1649265600000|2022-04-06 17:20:00|14459.4|14458.4|14470|14469|14475.5|14474.5|14456|14455|4014
1649265900000|2022-04-06 17:25:00|14469.5|14468.5|14481.7|14480.7|14481.7|14480.7|14464.2|14463.2|3358
1649266200000|2022-04-06 17:30:00|14481.3|14480.3|14492.8|14491.8|14501|14500|14469.8|14468.8|5179
1649266500000|2022-04-06 17:35:00|14493.4|14492.4|14509.8|14508.8|14511.3|14510.3|14480.4|14479.4|4423
1649266800000|2022-04-06 17:40:00|14509.3|14508.3|14533.3|14532.3|14541.4|14540.4|14504.8|14503.8|8035
1649267100000|2022-04-06 17:45:00|14533|14532|14552.3|14551.3|14555.8|14554.8|14513.3|14512.3|6949
1649267400000|2022-04-06 17:50:00|14551.9|14550.9|14540.5|14539.5|14553.5|14552.5|14537.4|14536.4|5167
1649267700000|2022-04-06 17:55:00|14539.8|14538.8|14514.3|14513.3|14543.4|14542.4|14513.9|14512.9|3723
1649268000000|2022-04-06 18:00:00|14516.5|14515.5|14583.2|14582.2|14628|14627|14489.4|14488.4|21858
1649268300000|2022-04-06 18:05:00|14583.5|14582.5|14469|14468|14584.5|14583.5|14463.9|14462.9|17084
1649268600000|2022-04-06 18:10:00|14468.4|14467.4|14438.2|14437.2|14481.7|14480.7|14432.2|14431.2|12541
1649268900000|2022-04-06 18:15:00|14437.4|14436.4|14400.7|14399.7|14437.4|14436.4|14390.4|14389.4|13530
1649269200000|2022-04-06 18:20:00|14400.5|14399.5|14420.4|14419.4|14433.3|14432.3|14393.4|14392.4|10149
1649269500000|2022-04-06 18:25:00|14423.2|14422.2|14434.7|14433.7|14460.5|14459.5|14416.7|14415.7|10389
1649269800000|2022-04-06 18:30:00|14434.3|14433.3|14544.4|14543.4|14559.4|14558.4|14431.9|14430.9|15480
1649270100000|2022-04-06 18:35:00|14543.9|14542.9|14507.2|14506.2|14568.2|14567.2|14488.7|14487.7|11902
1649270400000|2022-04-06 18:40:00|14507.3|14506.3|14518.4|14517.4|14535.3|14534.3|14473.7|14472.7|9677
1649270700000|2022-04-06 18:45:00|14518.7|14517.7|14492.9|14491.9|14548.3|14547.3|14481.7|14480.7|9168
1649271000000|2022-04-06 18:50:00|14493|14492|14542.7|14541.7|14553.8|14552.8|14492.7|14491.7|8233
1649271300000|2022-04-06 18:55:00|14543.2|14542.2|14594.8|14593.8|14595.4|14594.4|14543.2|14542.2|9411
1649271600000|2022-04-06 19:00:00|14595|14594|14635.2|14634.2|14645.8|14644.8|14594.7|14593.7|11304
1649271900000|2022-04-06 19:05:00|14635.3|14634.3|14583.8|14582.8|14636.3|14635.3|14571.5|14570.5|8593
1649272200000|2022-04-06 19:10:00|14583.9|14582.9|14587.2|14586.2|14608.7|14607.7|14561.2|14560.2|7745
1649272500000|2022-04-06 19:15:00|14589.4|14588.4|14549.9|14548.9|14613.3|14612.3|14549.3|14548.3|8355
1649272800000|2022-04-06 19:20:00|14549|14548|14513.3|14512.3|14555.7|14554.7|14506.2|14505.2|8292
1649273100000|2022-04-06 19:25:00|14513.2|14512.2|14483.5|14482.5|14516.9|14515.9|14475.4|14474.4|7760
1649273400000|2022-04-06 19:30:00|14483|14482|14469.3|14468.3|14504.4|14503.4|14459.9|14458.9|8771
1649273700000|2022-04-06 19:35:00|14469.2|14468.2|14520.8|14519.8|14528|14527|14462.8|14461.8|8652
1649274000000|2022-04-06 19:40:00|14521.2|14520.2|14527.8|14526.8|14536.5|14535.5|14496.3|14495.3|6285
1649274300000|2022-04-06 19:45:00|14525.4|14524.4|14556.7|14555.7|14576.5|14575.5|14517.9|14516.9|7013
1649274600000|2022-04-06 19:50:00|14556.8|14555.8|14506|14505|14568.8|14567.8|14503.5|14502.5|9334
1649274900000|2022-04-06 19:55:00|14505.8|14504.8|14499.5|14498.5|14539.8|14538.8|14493.4|14492.4|15710
1649275200000|2022-04-06 20:00:00|14500|14498|14507.1|14505.1|14508.1|14506.1|14492.1|14490.1|6655
1649275500000|2022-04-06 20:05:00|14506.1|14504.1|14507.3|14505.3|14511.1|14509.1|14504.3|14502.3|2287
1649275800000|2022-04-06 20:10:00|14507.1|14505.1|14497.8|14495.8|14511.5|14509.5|14497.5|14495.5|1624
1649276100000|2022-04-06 20:15:00|14498|14496|14499.1|14497.1|14501|14499|14485.6|14483.6|1079
1649276400000|2022-04-06 20:20:00|14498.7|14496.7|14497|14495|14501|14499|14492.1|14490.1|465
1649276700000|2022-04-06 20:25:00|14497.1|14495.1|14500.6|14498.6|14503.3|14501.3|14496.6|14494.6|244
1649277000000|2022-04-06 20:30:00|14500.5|14498.5|14496.6|14494.6|14503.5|14501.5|14496.6|14494.6|252
1649277300000|2022-04-06 20:35:00|14496.8|14494.8|14491.5|14489.5|14499.8|14497.8|14487.2|14485.2|358
1649277600000|2022-04-06 20:40:00|14491.6|14489.6|14491.7|14489.7|14495|14493|14489.8|14487.8|291
1649277900000|2022-04-06 20:45:00|14492.8|14490.8|14494.7|14492.7|14496.8|14494.8|14491.1|14489.1|319
1649278200000|2022-04-06 20:50:00|14494.6|14492.6|14487.5|14485.5|14495|14493|14486.1|14484.1|284
1649278500000|2022-04-06 20:55:00|14487.3|14485.3|14490.9|14485.9|14491.1|14489.1|14487.1|14485.1|329
1649278800000|2022-04-06 21:00:00|14491.5|14486.5|14491.3|14486.3|14492|14487|14490.2|14485.2|0
1649279100000|2022-04-06 21:05:00|14490.4|14485.4|14491.8|14486.8|14491.8|14486.8|14490|14485|0
1649279400000|2022-04-06 21:10:00|14491.6|14486.6|14495.1|14490.1|14495.1|14490.1|14491.6|14486.6|0
1649279700000|2022-04-06 21:15:00|14494.8|14489.8|14496.5|14491.5|14497.3|14492.3|14494.8|14489.8|0
1649280000000|2022-04-06 21:20:00|14495.9|14490.9|14497.2|14492.2|14497.4|14492.4|14495.8|14490.8|0
1649280300000|2022-04-06 21:25:00|14497.3|14492.3|14497.1|14492.1|14498|14493|14496.2|14491.2|0
1649280600000|2022-04-06 21:30:00|14497|14492|14495.3|14490.3|14497.1|14492.1|14493.6|14488.6|0
1649280900000|2022-04-06 21:35:00|14495.2|14490.2|14495.5|14490.5|14496.7|14491.7|14495|14490|0
1649281200000|2022-04-06 21:40:00|14495.9|14490.9|14495.6|14490.6|14495.9|14490.9|14494.7|14489.7|0
1649281500000|2022-04-06 21:45:00|14495.9|14490.9|14495.4|14490.4|14496.6|14491.6|14494.7|14489.7|0
1649281800000|2022-04-06 21:50:00|14495.6|14490.6|14496.5|14491.5|14497.5|14492.5|14495|14490|0
1649282100000|2022-04-06 21:55:00|14495.7|14490.7|14496.9|14491.9|14496.9|14491.9|14494.9|14489.9|0
1649282400000|2022-04-06 22:00:00|14489.8|14487.8|14502.6|14500.6|14503.3|14501.3|14487.8|14485.8|543
1649282700000|2022-04-06 22:05:00|14502.8|14500.8|14508.5|14506.5|14509.7|14507.7|14501.5|14499.5|471
1649283000000|2022-04-06 22:10:00|14509.2|14507.2|14508.2|14506.2|14509.6|14507.6|14506.8|14504.8|174
1649283300000|2022-04-06 22:15:00|14508.3|14506.3|14506.1|14504.1|14513.8|14511.8|14506|14504|295
1649283600000|2022-04-06 22:20:00|14507|14505|14501.3|14499.3|14507.2|14505.2|14500|14498|365
1649283900000|2022-04-06 22:25:00|14501.7|14499.7|14501.5|14499.5|14503|14501|14498.5|14496.5|213
1649284200000|2022-04-06 22:30:00|14501.7|14499.7|14508|14506|14508.3|14506.3|14501.7|14499.7|334
1649284500000|2022-04-06 22:35:00|14508.1|14506.1|14508.1|14506.1|14510.8|14508.8|14504.7|14502.7|210
1649284800000|2022-04-06 22:40:00|14508.2|14506.2|14507.7|14505.7|14509.5|14507.5|14501.7|14499.7|221
1649285100000|2022-04-06 22:45:00|14507.6|14505.6|14506.7|14504.7|14508.3|14506.3|14505|14503|76
1649285400000|2022-04-06 22:50:00|14506.8|14504.8|14503.7|14501.7|14507|14505|14501.2|14499.2|215
1649285700000|2022-04-06 22:55:00|14503.6|14501.6|14504.5|14502.5|14506.8|14504.8|14502.7|14500.7|100
1649286000000|2022-04-06 23:00:00|14504.3|14502.3|14499|14497|14507.6|14505.6|14499|14497|215
1649286300000|2022-04-06 23:05:00|14499.1|14497.1|14498.2|14496.2|14499.8|14497.8|14494.8|14492.8|293
1649286600000|2022-04-06 23:10:00|14497.7|14495.7|14497.5|14495.5|14500.3|14498.3|14495.1|14493.1|126
1649286900000|2022-04-06 23:15:00|14497.3|14495.3|14498|14496|14500.1|14498.1|14497|14495|121
1649287200000|2022-04-06 23:20:00|14497.7|14495.7|14499|14497|14501|14499|14497.2|14495.2|62
1649287500000|2022-04-06 23:25:00|14498.8|14496.8|14497|14495|14498.8|14496.8|14495.6|14493.6|78
1649287800000|2022-04-06 23:30:00|14496.6|14494.6|14487.7|14485.7|14499.2|14497.2|14485.2|14483.2|417
1649288100000|2022-04-06 23:35:00|14487.3|14485.3|14470.7|14468.7|14488.3|14486.3|14468.7|14466.7|752
1649288400000|2022-04-06 23:40:00|14470.8|14468.8|14467.1|14465.1|14472.3|14470.3|14464|14462|480
1649288700000|2022-04-06 23:45:00|14467.2|14465.2|14462.7|14460.7|14469.6|14467.6|14462.3|14460.3|372
1649289000000|2022-04-06 23:50:00|14462.6|14460.6|14450|14448|14462.6|14460.6|14447.8|14445.8|714
1649289300000|2022-04-06 23:55:00|14449.8|14447.8|14442.6|14440.6|14450.5|14448.5|14437.8|14435.8|673
1649289600000|2022-04-07 00:00:00|14442.5|14440.5|14452.2|14450.2|14453.2|14451.2|14432|14430|770
1649289900000|2022-04-07 00:05:00|14452.1|14450.1|14449|14447|14455.7|14453.7|14448.7|14446.7|351
1649290200000|2022-04-07 00:10:00|14449.1|14447.1|14455|14453|14461|14459|14448.7|14446.7|595
1649290500000|2022-04-07 00:15:00|14455.1|14453.1|14442.8|14440.8|14460.1|14458.1|14442|14440|596
1649290800000|2022-04-07 00:20:00|14442.7|14440.7|14446.6|14444.6|14452|14450|14441.1|14439.1|358
1649291100000|2022-04-07 00:25:00|14446.3|14444.3|14457.5|14455.5|14458.8|14456.8|14444.7|14442.7|355
1649291400000|2022-04-07 00:30:00|14457.6|14455.6|14455.1|14453.1|14458.5|14456.5|14451.3|14449.3|221
1649291700000|2022-04-07 00:35:00|14455.2|14453.2|14451.1|14449.1|14455.5|14453.5|14449.2|14447.2|230
1649292000000|2022-04-07 00:40:00|14451.2|14449.2|14460.5|14458.5|14463|14461|14450.8|14448.8|391
1649292300000|2022-04-07 00:45:00|14459.8|14457.8|14454.1|14452.1|14460.6|14458.6|14452|14450|169
1649292600000|2022-04-07 00:50:00|14454|14452|14453|14451|14455.8|14453.8|14445|14443|491
1649292900000|2022-04-07 00:55:00|14452.8|14450.8|14456.5|14454.5|14456.5|14454.5|14449.5|14447.5|140
1649293200000|2022-04-07 01:00:00|14456.6|14454.6|14453.6|14451.6|14457.3|14455.3|14450.8|14448.8|210
1649293500000|2022-04-07 01:05:00|14453.5|14451.5|14470.6|14468.6|14471.8|14469.8|14452.8|14450.8|534
1649293800000|2022-04-07 01:10:00|14470.5|14468.5|14465.1|14463.1|14473.6|14471.6|14461.8|14459.8|606
1649294100000|2022-04-07 01:15:00|14464.6|14462.6|14465.2|14463.2|14472|14470|14463.7|14461.7|403
1649294400000|2022-04-07 01:20:00|14465.8|14463.8|14463.3|14461.3|14468.3|14466.3|14461.6|14459.6|292
1649294700000|2022-04-07 01:25:00|14463.1|14461.1|14452.1|14450.1|14464.1|14462.1|14451.1|14449.1|570
1649295000000|2022-04-07 01:30:00|14452|14450|14460.5|14458.5|14461.6|14459.6|14447.7|14445.7|416
1649295300000|2022-04-07 01:35:00|14460.3|14458.3|14466.8|14464.8|14468.5|14466.5|14458.3|14456.3|255
1649295600000|2022-04-07 01:40:00|14466.7|14464.7|14481.7|14479.7|14481.7|14479.7|14466.7|14464.7|666
1649295900000|2022-04-07 01:45:00|14483.2|14481.2|14480.8|14478.8|14490.8|14488.8|14478.6|14476.6|778
1649296200000|2022-04-07 01:50:00|14480.5|14478.5|14479.2|14477.2|14482.6|14480.6|14476.5|14474.5|291
1649296500000|2022-04-07 01:55:00|14479.3|14477.3|14480.8|14478.8|14483.2|14481.2|14479.2|14477.2|224
1649296800000|2022-04-07 02:00:00|14480.7|14478.7|14476.3|14474.3|14483.6|14481.6|14475.2|14473.2|294
1649297100000|2022-04-07 02:05:00|14476.5|14474.5|14476.2|14474.2|14480.1|14478.1|14474|14472|227
1649297400000|2022-04-07 02:10:00|14476.3|14474.3|14478.1|14476.1|14479.3|14477.3|14474|14472|193
1649297700000|2022-04-07 02:15:00|14478|14476|14478.6|14476.6|14480.2|14478.2|14473.6|14471.6|264
1649298000000|2022-04-07 02:20:00|14478.5|14476.5|14473.7|14471.7|14478.6|14476.6|14471.8|14469.8|194
1649298300000|2022-04-07 02:25:00|14473.6|14471.6|14476.3|14474.3|14479.5|14477.5|14473.5|14471.5|137
1649298600000|2022-04-07 02:30:00|14476.2|14474.2|14478|14476|14485.2|14483.2|14475.7|14473.7|300
1649298900000|2022-04-07 02:35:00|14478.1|14476.1|14463.8|14461.8|14478.1|14476.1|14462.8|14460.8|665
1649299200000|2022-04-07 02:40:00|14464|14462|14464.2|14462.2|14466.3|14464.3|14461.3|14459.3|182
1649299500000|2022-04-07 02:45:00|14464|14462|14465.8|14463.8|14467.6|14465.6|14464|14462|111
1649299800000|2022-04-07 02:50:00|14465.7|14463.7|14469|14467|14471.3|14469.3|14465.6|14463.6|160
1649300100000|2022-04-07 02:55:00|14468.8|14466.8|14468.8|14466.8|14473|14471|14467.8|14465.8|136
1649300400000|2022-04-07 03:00:00|14469|14467|14468|14466|14472.8|14470.8|14467.8|14465.8|143
1649300700000|2022-04-07 03:05:00|14467.8|14465.8|14465.6|14463.6|14468.6|14466.6|14465.2|14463.2|150
1649301000000|2022-04-07 03:10:00|14465.7|14463.7|14465.1|14463.1|14466.1|14464.1|14462.1|14460.1|192
1649301300000|2022-04-07 03:15:00|14465|14463|14461|14459|14465.5|14463.5|14458.5|14456.5|257
1649301600000|2022-04-07 03:20:00|14461.2|14459.2|14461.8|14459.8|14463.5|14461.5|14460.6|14458.6|116
1649301900000|2022-04-07 03:25:00|14461.7|14459.7|14453.5|14451.5|14462.7|14460.7|14450|14448|420
1649302200000|2022-04-07 03:30:00|14453.6|14451.6|14456.3|14454.3|14460.8|14458.8|14450.6|14448.6|465
1649302500000|2022-04-07 03:35:00|14456.5|14454.5|14455.1|14453.1|14459.5|14457.5|14454.3|14452.3|112
1649302800000|2022-04-07 03:40:00|14455|14453|14450.5|14448.5|14455.6|14453.6|14450.2|14448.2|181
1649303100000|2022-04-07 03:45:00|14450.6|14448.6|14456.3|14454.3|14457.8|14455.8|14450.3|14448.3|143
1649303400000|2022-04-07 03:50:00|14456.5|14454.5|14450|14448|14457.5|14455.5|14450|14448|242
1649303700000|2022-04-07 03:55:00|14450.1|14448.1|14443.6|14441.6|14452.7|14450.7|14441.3|14439.3|449
1649304000000|2022-04-07 04:00:00|14443.3|14441.3|14445.8|14443.8|14448|14446|14439.2|14437.2|554
1649304300000|2022-04-07 04:05:00|14445.3|14443.3|14443.8|14441.8|14447.5|14445.5|14442.8|14440.8|79
1649304600000|2022-04-07 04:10:00|14443.7|14441.7|14441|14439|14443.7|14441.7|14436.7|14434.7|263
1649304900000|2022-04-07 04:15:00|14441.1|14439.1|14445.3|14443.3|14445.5|14443.5|14439.1|14437.1|124
1649305200000|2022-04-07 04:20:00|14445.2|14443.2|14436.6|14434.6|14445.8|14443.8|14436.5|14434.5|163
1649305500000|2022-04-07 04:25:00|14436.7|14434.7|14437.8|14435.8|14438|14436|14427.3|14425.3|474
1649305800000|2022-04-07 04:30:00|14438|14436|14447|14445|14449.8|14447.8|14437.8|14435.8|362
1649306100000|2022-04-07 04:35:00|14447.1|14445.1|14447.2|14445.2|14447.6|14445.6|14445.1|14443.1|115
1649306400000|2022-04-07 04:40:00|14447.1|14445.1|14448.5|14446.5|14449.1|14447.1|14444.3|14442.3|124
1649306700000|2022-04-07 04:45:00|14448.6|14446.6|14450|14448|14452.1|14450.1|14445|14443|197
1649307000000|2022-04-07 04:50:00|14450.1|14448.1|14449|14447|14453.8|14451.8|14447|14445|142
1649307300000|2022-04-07 04:55:00|14448.8|14446.8|14445.3|14443.3|14449|14447|14443.3|14441.3|199
1649307600000|2022-04-07 05:00:00|14445.2|14443.2|14440.3|14438.3|14450.1|14448.1|14437.6|14435.6|312
1649307900000|2022-04-07 05:05:00|14440.2|14438.2|14446.8|14444.8|14446.8|14444.8|14434.8|14432.8|291
1649308200000|2022-04-07 05:10:00|14446.7|14444.7|14447.1|14445.1|14451.1|14449.1|14441.1|14439.1|263
1649308500000|2022-04-07 05:15:00|14447|14445|14442.6|14440.6|14450|14448|14440.8|14438.8|204
1649308800000|2022-04-07 05:20:00|14442.7|14440.7|14438.8|14436.8|14444.7|14442.7|14437.5|14435.5|207
1649309100000|2022-04-07 05:25:00|14439.1|14437.1|14441.3|14439.3|14442.2|14440.2|14433.7|14431.7|347
1649309400000|2022-04-07 05:30:00|14441.5|14439.5|14443.3|14441.3|14450.7|14448.7|14439.2|14437.2|338
1649309700000|2022-04-07 05:35:00|14443.2|14441.2|14454.7|14452.7|14456|14454|14443.2|14441.2|274
1649310000000|2022-04-07 05:40:00|14454.6|14452.6|14450|14448|14458.1|14456.1|14450|14448|264
1649310300000|2022-04-07 05:45:00|14450.1|14448.1|14464|14462|14468.5|14466.5|14447.8|14445.8|476
1649310600000|2022-04-07 05:50:00|14464.1|14462.1|14473.2|14471.2|14477.1|14475.1|14461.7|14459.7|518
1649310900000|2022-04-07 05:55:00|14473.1|14471.1|14465.2|14463.2|14476.1|14474.1|14465.1|14463.1|491
1649311200000|2022-04-07 06:00:00|14464.8|14462.8|14468.2|14466.2|14476.2|14474.2|14460.2|14458.2|508
1649311500000|2022-04-07 06:05:00|14468.3|14466.3|14481.7|14479.7|14487.1|14485.1|14468.1|14466.1|508
1649311800000|2022-04-07 06:10:00|14481.8|14479.8|14486.7|14484.7|14493.1|14491.1|14479.1|14477.1|581
1649312100000|2022-04-07 06:15:00|14486.1|14484.1|14490.3|14488.3|14495.1|14493.1|14484.5|14482.5|427
1649312400000|2022-04-07 06:20:00|14490.2|14488.2|14499.8|14497.8|14500.1|14498.1|14485.1|14483.1|404
1649312700000|2022-04-07 06:25:00|14500.1|14498.1|14506.3|14504.3|14508|14506|14496.2|14494.2|690
1649313000000|2022-04-07 06:30:00|14506.5|14504.5|14502.3|14500.3|14511.8|14509.8|14497|14495|558
1649313300000|2022-04-07 06:35:00|14502.2|14500.2|14506.6|14504.6|14509|14507|14500.5|14498.5|308
1649313600000|2022-04-07 06:40:00|14506.5|14504.5|14521.1|14519.1|14522.1|14520.1|14505.8|14503.8|611
1649313900000|2022-04-07 06:45:00|14521|14519|14518.7|14516.7|14528.3|14526.3|14517|14515|694
1649314200000|2022-04-07 06:50:00|14518.6|14516.6|14517.3|14515.3|14527.6|14525.6|14515.2|14513.2|410
1649314500000|2022-04-07 06:55:00|14517.2|14515.2|14523|14521|14532.1|14530.1|14515|14513|642
1649314800000|2022-04-07 07:00:00|14523.8|14521.8|14524.3|14522.3|14537.6|14535.6|14514.8|14512.8|1177
1649315100000|2022-04-07 07:05:00|14524|14522|14526.7|14524.7|14537.3|14535.3|14518.8|14516.8|914
1649315400000|2022-04-07 07:10:00|14526.3|14524.3|14541.6|14539.6|14548.3|14546.3|14524.8|14522.8|1293
1649315700000|2022-04-07 07:15:00|14541.5|14539.5|14534.2|14532.2|14545.6|14543.6|14532.5|14530.5|636
1649316000000|2022-04-07 07:20:00|14534.3|14532.3|14555.8|14553.8|14559.6|14557.6|14529.7|14527.7|1288
1649316300000|2022-04-07 07:25:00|14556|14554|14548.2|14546.2|14558.2|14556.2|14545.8|14543.8|813
1649316600000|2022-04-07 07:30:00|14548.1|14546.1|14541.3|14539.3|14549.2|14547.2|14529.5|14527.5|1325
1649316900000|2022-04-07 07:35:00|14541.5|14539.5|14530.8|14528.8|14544.2|14542.2|14530.8|14528.8|787
1649317200000|2022-04-07 07:40:00|14530.6|14528.6|14522.5|14520.5|14533.6|14531.6|14517.6|14515.6|1098
1649317500000|2022-04-07 07:45:00|14522.7|14520.7|14526.8|14524.8|14532.1|14530.1|14518.5|14516.5|574
1649317800000|2022-04-07 07:50:00|14527|14525|14527.2|14525.2|14537.8|14535.8|14524|14522|619
1649318100000|2022-04-07 07:55:00|14526.7|14524.7|14511|14509|14527.3|14525.3|14506.7|14504.7|1172
1649318400000|2022-04-07 08:00:00|14511.1|14509.1|14512.5|14510.5|14518.3|14516.3|14505.6|14503.6|1075
1649318700000|2022-04-07 08:05:00|14512.3|14510.3|14539.1|14537.1|14541.2|14539.2|14508|14506|1340
1649319000000|2022-04-07 08:10:00|14539.5|14537.5|14531.7|14529.7|14544.3|14542.3|14527.6|14525.6|1021
1649319300000|2022-04-07 08:15:00|14531.6|14529.6|14526.3|14524.3|14540.5|14538.5|14523|14521|729
1649319600000|2022-04-07 08:20:00|14527.1|14525.1|14534.1|14532.1|14544.1|14542.1|14526.2|14524.2|912
1649319900000|2022-04-07 08:25:00|14534|14532|14534.5|14532.5|14541.2|14539.2|14531.6|14529.6|515
1649320200000|2022-04-07 08:30:00|14534.6|14532.6|14533.7|14531.7|14542.8|14540.8|14527.5|14525.5|710
1649320500000|2022-04-07 08:35:00|14533.8|14531.8|14522.6|14520.6|14536.5|14534.5|14519.6|14517.6|612
1649320800000|2022-04-07 08:40:00|14522.7|14520.7|14537.1|14535.1|14539.1|14537.1|14520.7|14518.7|452
1649321100000|2022-04-07 08:45:00|14537.2|14535.2|14547.2|14545.2|14547.3|14545.3|14536.6|14534.6|476
1649321400000|2022-04-07 08:50:00|14547.1|14545.1|14557.1|14555.1|14559.2|14557.2|14545.3|14543.3|727
1649321700000|2022-04-07 08:55:00|14556.7|14554.7|14570|14568|14572|14570|14552.3|14550.3|1160
1649322000000|2022-04-07 09:00:00|14570.1|14568.1|14557.3|14555.3|14570.2|14568.2|14557|14555|808
1649322300000|2022-04-07 09:05:00|14557.2|14555.2|14553.2|14551.2|14559.3|14557.3|14549.2|14547.2|526
1649322600000|2022-04-07 09:10:00|14553.6|14551.6|14557.3|14555.3|14558.1|14556.1|14551.1|14549.1|415
1649322900000|2022-04-07 09:15:00|14557.2|14555.2|14560|14558|14568.8|14566.8|14553.1|14551.1|517
1649323200000|2022-04-07 09:20:00|14560.3|14558.3|14558|14556|14569.6|14567.6|14554.1|14552.1|647
1649323500000|2022-04-07 09:25:00|14557.8|14555.8|14559|14557|14560|14558|14552.6|14550.6|410
1649323800000|2022-04-07 09:30:00|14559.1|14557.1|14561.2|14559.2|14566|14564|14556.2|14554.2|461
1649324100000|2022-04-07 09:35:00|14561.1|14559.1|14567.7|14565.7|14570.2|14568.2|14557.3|14555.3|513
1649324400000|2022-04-07 09:40:00|14567.8|14565.8|14569.2|14567.2|14576.7|14574.7|14564|14562|643
1649324700000|2022-04-07 09:45:00|14569.1|14567.1|14567.1|14565.1|14569.5|14567.5|14561.8|14559.8|388
1649325000000|2022-04-07 09:50:00|14567|14565|14566.7|14564.7|14568.8|14566.8|14561|14559|526
1649325300000|2022-04-07 09:55:00|14566.6|14564.6|14575|14573|14578.1|14576.1|14562.6|14560.6|506
1649325600000|2022-04-07 10:00:00|14575.1|14573.1|14575.1|14573.1|14578.7|14576.7|14570.5|14568.5|606
1649325900000|2022-04-07 10:05:00|14575|14573|14575.6|14573.6|14577.2|14575.2|14572|14570|305
1649326200000|2022-04-07 10:10:00|14575.7|14573.7|14575.7|14573.7|14576.5|14574.5|14571.3|14569.3|265
1649326500000|2022-04-07 10:15:00|14575.6|14573.6|14574.5|14572.5|14581.8|14579.8|14571|14569|544
1649326800000|2022-04-07 10:20:00|14574.3|14572.3|14577|14575|14579.6|14577.6|14574.2|14572.2|278
1649327100000|2022-04-07 10:25:00|14577.1|14575.1|14573.8|14571.8|14577.7|14575.7|14571.1|14569.1|209
1649327400000|2022-04-07 10:30:00|14574|14572|14565|14563|14574|14572|14563.6|14561.6|606
1649327700000|2022-04-07 10:35:00|14564.8|14562.8|14571|14569|14576|14574|14562|14560|608
1649328000000|2022-04-07 10:40:00|14571.1|14569.1|14562.3|14560.3|14571.2|14569.2|14557.5|14555.5|700
1649328300000|2022-04-07 10:45:00|14562.7|14560.7|14565.2|14563.2|14566.6|14564.6|14559.2|14557.2|513
1649328600000|2022-04-07 10:50:00|14564.7|14562.7|14564.1|14562.1|14570.8|14568.8|14563.1|14561.1|387
1649328900000|2022-04-07 10:55:00|14564|14562|14553.2|14551.2|14564.2|14562.2|14551.3|14549.3|725
1649329200000|2022-04-07 11:00:00|14553|14551|14539.6|14537.6|14558.1|14556.1|14534.7|14532.7|1081
1649329500000|2022-04-07 11:05:00|14539.8|14537.8|14554.1|14552.1|14597.1|14595.1|14537.6|14535.6|3685
1649329800000|2022-04-07 11:10:00|14554.8|14552.8|14574.6|14572.6|14579.3|14577.3|14551.1|14549.1|1647
1649330100000|2022-04-07 11:15:00|14574.5|14572.5|14555.3|14553.3|14577.6|14575.6|14555.1|14553.1|625
1649330400000|2022-04-07 11:20:00|14555.6|14553.6|14543.5|14541.5|14559.6|14557.6|14543|14541|742
1649330700000|2022-04-07 11:25:00|14543.3|14541.3|14544.7|14542.7|14552|14550|14537.1|14535.1|1220
1649331000000|2022-04-07 11:30:00|14544.6|14542.6|14538|14536|14555.2|14553.2|14529.8|14527.8|1408
1649331300000|2022-04-07 11:35:00|14538.1|14536.1|14533|14531|14545.8|14543.8|14531|14529|919
1649331600000|2022-04-07 11:40:00|14533.1|14531.1|14537.2|14535.2|14544.3|14542.3|14528.3|14526.3|1038
1649331900000|2022-04-07 11:45:00|14537.5|14535.5|14538.3|14536.3|14540.7|14538.7|14528|14526|896
1649332200000|2022-04-07 11:50:00|14538.2|14536.2|14536.8|14534.8|14542.5|14540.5|14531.2|14529.2|486
1649332500000|2022-04-07 11:55:00|14537|14535|14545.8|14543.8|14550.8|14548.8|14534.5|14532.5|803
1649332800000|2022-04-07 12:00:00|14545.7|14543.7|14521.6|14519.6|14550.7|14548.7|14521.5|14519.5|1367
1649333100000|2022-04-07 12:05:00|14521.7|14519.7|14524.5|14522.5|14529|14527|14518.7|14516.7|1093
1649333400000|2022-04-07 12:10:00|14524.3|14522.3|14511|14509|14526.7|14524.7|14510.2|14508.2|1527
1649333700000|2022-04-07 12:15:00|14511.7|14509.7|14511.8|14509.8|14512.5|14510.5|14499.6|14497.6|2010
1649334000000|2022-04-07 12:20:00|14512|14510|14506.7|14504.7|14518|14516|14504.8|14502.8|1064
1649334300000|2022-04-07 12:25:00|14506.5|14504.5|14500.1|14498.1|14507|14505|14494.5|14492.5|1185
1649334600000|2022-04-07 12:30:00|14499.8|14497.8|14512.7|14510.7|14513.2|14511.2|14491.1|14489.1|2030
1649334900000|2022-04-07 12:35:00|14512.6|14510.6|14511.6|14509.6|14515.1|14513.1|14503.2|14501.2|937
1649335200000|2022-04-07 12:40:00|14511.7|14509.7|14502.8|14500.8|14515.8|14513.8|14502.3|14500.3|906
1649335500000|2022-04-07 12:45:00|14502.5|14500.5|14498.3|14496.3|14509.1|14507.1|14494.8|14492.8|1306
1649335800000|2022-04-07 12:50:00|14498.5|14496.5|14478.6|14476.6|14505.5|14503.5|14476.8|14474.8|2141
1649336100000|2022-04-07 12:55:00|14478.7|14476.7|14474.2|14472.2|14482.7|14480.7|14468.2|14466.2|2176
1649336400000|2022-04-07 13:00:00|14474.6|14472.6|14453.3|14451.3|14485.5|14483.5|14452.5|14450.5|2386
1649336700000|2022-04-07 13:05:00|14453.2|14451.2|14454.6|14452.6|14458.7|14456.7|14446.8|14444.8|2114
1649337000000|2022-04-07 13:10:00|14454.7|14452.7|14454.7|14452.7|14459.6|14457.6|14450.7|14448.7|1374
1649337300000|2022-04-07 13:15:00|14455|14453|14469.6|14467.6|14471.2|14469.2|14445.8|14443.8|1874
1649337600000|2022-04-07 13:20:00|14470|14468|14463.5|14461.5|14473.7|14471.7|14460.8|14458.8|1367
1649337900000|2022-04-07 13:25:00|14462.2|14460.2|14459.5|14457.5|14465.2|14463.2|14449|14447|2357
1649338200000|2022-04-07 13:30:00|14459|14458|14530.3|14529.3|14534|14533|14452.8|14451.8|15447
1649338500000|2022-04-07 13:35:00|14529.8|14528.8|14551.7|14550.7|14570.5|14569.5|14515.8|14514.8|13244
1649338800000|2022-04-07 13:40:00|14552.6|14551.6|14498.5|14497.5|14566|14565|14489.5|14488.5|11468
1649339100000|2022-04-07 13:45:00|14498.6|14497.6|14464.8|14463.8|14513.1|14512.1|14456|14455|11753
1649339400000|2022-04-07 13:50:00|14465.2|14464.2|14539.2|14538.2|14547.8|14546.8|14462.5|14461.5|11878
1649339700000|2022-04-07 13:55:00|14538.7|14537.7|14553.1|14552.1|14562.8|14561.8|14525|14524|8725
1649340000000|2022-04-07 14:00:00|14553|14552|14543.5|14542.5|14601|14600|14530.5|14529.5|14397
1649340300000|2022-04-07 14:05:00|14543.7|14542.7|14515.7|14514.7|14558|14557|14503.6|14502.6|10593
1649340600000|2022-04-07 14:10:00|14516.7|14515.7|14549|14548|14561|14560|14499.6|14498.6|9523
1649340900000|2022-04-07 14:15:00|14549.2|14548.2|14518.2|14517.2|14549.2|14548.2|14511.5|14510.5|7914
1649341200000|2022-04-07 14:20:00|14517.8|14516.8|14514.6|14513.6|14518.8|14517.8|14487.8|14486.8|7625
1649341500000|2022-04-07 14:25:00|14514.5|14513.5|14508.6|14507.6|14534.5|14533.5|14500.8|14499.8|7230
1649341800000|2022-04-07 14:30:00|14509|14508|14520.7|14519.7|14538.3|14537.3|14490.6|14489.6|7510
1649342100000|2022-04-07 14:35:00|14521.7|14520.7|14483.2|14482.2|14549.3|14548.3|14479.2|14478.2|7897
1649342400000|2022-04-07 14:40:00|14483.3|14482.3|14447.3|14446.3|14483.3|14482.3|14438.3|14437.3|9534
1649342700000|2022-04-07 14:45:00|14447|14446|14439.6|14438.6|14457.1|14456.1|14423.7|14422.7|6888
1649343000000|2022-04-07 14:50:00|14439.7|14438.7|14470.3|14469.3|14479.6|14478.6|14439|14438|7078
1649343300000|2022-04-07 14:55:00|14470.5|14469.5|14469.3|14468.3|14484.5|14483.5|14456.2|14455.2|4938
1649343600000|2022-04-07 15:00:00|14469.5|14468.5|14480.8|14479.8|14505.1|14504.1|14463.3|14462.3|8400
1649343900000|2022-04-07 15:05:00|14480.6|14479.6|14453.8|14452.8|14485.3|14484.3|14449|14448|6165
1649344200000|2022-04-07 15:10:00|14454.6|14453.6|14437.5|14436.5|14459.5|14458.5|14423.1|14422.1|7009
1649344500000|2022-04-07 15:15:00|14437.1|14436.1|14430|14429|14442.3|14441.3|14420.7|14419.7|5054
1649344800000|2022-04-07 15:20:00|14429.8|14428.8|14441.5|14440.5|14452.7|14451.7|14423|14422|6182
1649345100000|2022-04-07 15:25:00|14441.6|14440.6|14414.8|14413.8|14456.1|14455.1|14403.7|14402.7|7256
1649345400000|2022-04-07 15:30:00|14415.1|14414.1|14388.2|14387.2|14417.7|14416.7|14378.6|14377.6|8397
1649345700000|2022-04-07 15:35:00|14388.3|14387.3|14405.7|14404.7|14414.1|14413.1|14387.8|14386.8|5502
1649346000000|2022-04-07 15:40:00|14405.6|14404.6|14389.3|14388.3|14413.8|14412.8|14385.7|14384.7|4440
1649346300000|2022-04-07 15:45:00|14389.2|14388.2|14390.6|14389.6|14417.1|14416.1|14386.3|14385.3|5302
1649346600000|2022-04-07 15:50:00|14390.2|14389.2|14357|14356|14394.3|14393.3|14353.6|14352.6|6475
1649346900000|2022-04-07 15:55:00|14356.2|14355.2|14374.7|14373.7|14377.5|14376.5|14354|14353|4344
1649347200000|2022-04-07 16:00:00|14374.3|14373.3|14372.1|14371.1|14390.1|14389.1|14367.8|14366.8|4640
1649347500000|2022-04-07 16:05:00|14372.5|14371.5|14394|14393|14398.7|14397.7|14370.7|14369.7|4609
1649347800000|2022-04-07 16:10:00|14393.8|14392.8|14401|14400|14415|14414|14384.5|14383.5|5788
1649348100000|2022-04-07 16:15:00|14401.6|14400.6|14389|14388|14405.5|14404.5|14382.1|14381.1|3528
1649348400000|2022-04-07 16:20:00|14388.8|14387.8|14391.8|14390.8|14414.8|14413.8|14380.6|14379.6|4468
1649348700000|2022-04-07 16:25:00|14391.7|14390.7|14377.6|14376.6|14398.6|14397.6|14365.5|14364.5|3933
1649349000000|2022-04-07 16:30:00|14377.7|14376.7|14365.5|14364.5|14384.8|14383.8|14365.5|14364.5|3142
1649349300000|2022-04-07 16:35:00|14365.8|14364.8|14351.2|14350.2|14371.3|14370.3|14350.7|14349.7|4946
1649349600000|2022-04-07 16:40:00|14349.6|14348.6|14339.4|14338.4|14358.6|14357.6|14338.6|14337.6|5619
1649349900000|2022-04-07 16:45:00|14339|14338|14317.9|14316.9|14350.4|14349.4|14317.9|14316.9|5806
1649350200000|2022-04-07 16:50:00|14317.8|14316.8|14341.3|14340.3|14349.4|14348.4|14316.5|14315.5|5136
1649350500000|2022-04-07 16:55:00|14341.1|14340.1|14354.9|14353.9|14362.5|14361.5|14339.4|14338.4|4458
1649350800000|2022-04-07 17:00:00|14355.1|14354.1|14384.4|14383.4|14392|14391|14351|14350|5724
1649351100000|2022-04-07 17:05:00|14384.5|14383.5|14393.9|14392.9|14395.9|14394.9|14374.4|14373.4|3526
1649351400000|2022-04-07 17:10:00|14394.1|14393.1|14418.6|14417.6|14435.1|14434.1|14387.6|14386.6|6625
1649351700000|2022-04-07 17:15:00|14418.5|14417.5|14431.6|14430.6|14441.3|14440.3|14411.1|14410.1|5402
1649352000000|2022-04-07 17:20:00|14431.5|14430.5|14427.1|14426.1|14452.8|14451.8|14426|14425|5453
1649352300000|2022-04-07 17:25:00|14427.3|14426.3|14457|14456|14469.1|14468.1|14426.3|14425.3|5829
1649352600000|2022-04-07 17:30:00|14457.6|14456.6|14454.1|14453.1|14475.9|14474.9|14450.6|14449.6|4859
1649352900000|2022-04-07 17:35:00|14452.8|14451.8|14441.9|14440.9|14468|14467|14439.1|14438.1|4505
1649353200000|2022-04-07 17:40:00|14441.8|14440.8|14440.1|14439.1|14459.8|14458.8|14438.6|14437.6|3703
1649353500000|2022-04-07 17:45:00|14440|14439|14426|14425|14464.1|14463.1|14423.1|14422.1|5723
1649353800000|2022-04-07 17:50:00|14428|14427|14440.1|14439.1|14446.8|14445.8|14420.4|14419.4|4789
1649354100000|2022-04-07 17:55:00|14439.4|14438.4|14494.4|14493.4|14503|14502|14435.8|14434.8|9078
1649354400000|2022-04-07 18:00:00|14493.8|14492.8|14497.3|14496.3|14517|14516|14488.1|14487.1|6578
1649354700000|2022-04-07 18:05:00|14497.5|14496.5|14509.5|14508.5|14510.5|14509.5|14475.3|14474.3|4888
1649355000000|2022-04-07 18:10:00|14509.4|14508.4|14490.5|14489.5|14509.4|14508.4|14484.5|14483.5|3868
1649355300000|2022-04-07 18:15:00|14489.9|14488.9|14467.5|14466.5|14496|14495|14462.6|14461.6|4074
1649355600000|2022-04-07 18:20:00|14467.6|14466.6|14488|14487|14488|14487|14467.5|14466.5|3358
1649355900000|2022-04-07 18:25:00|14487.9|14486.9|14478.3|14477.3|14530.4|14529.4|14473.5|14472.5|8174
1649356200000|2022-04-07 18:30:00|14478.4|14477.4|14480.8|14479.8|14488.6|14487.6|14466.5|14465.5|4473
1649356500000|2022-04-07 18:35:00|14480.9|14479.9|14490|14489|14494.4|14493.4|14466.3|14465.3|3677
1649356800000|2022-04-07 18:40:00|14490.1|14489.1|14499.5|14498.5|14505.5|14504.5|14471.5|14470.5|4197
1649357100000|2022-04-07 18:45:00|14497.3|14496.3|14512.5|14511.5|14525.8|14524.8|14480.8|14479.8|5897
1649357400000|2022-04-07 18:50:00|14512.8|14511.8|14533.4|14532.4|14541.1|14540.1|14504.1|14503.1|6478
1649357700000|2022-04-07 18:55:00|14534.6|14533.6|14563.3|14562.3|14571.4|14570.4|14533.6|14532.6|7378
1649358000000|2022-04-07 19:00:00|14563|14562|14584.8|14583.8|14596.6|14595.6|14557.1|14556.1|9094
1649358300000|2022-04-07 19:05:00|14584.9|14583.9|14596.4|14595.4|14602.6|14601.6|14577.4|14576.4|7862
1649358600000|2022-04-07 19:10:00|14596.1|14595.1|14623.1|14622.1|14623.1|14622.1|14590.3|14589.3|6913
1649358900000|2022-04-07 19:15:00|14623.3|14622.3|14602.5|14601.5|14630.3|14629.3|14599.3|14598.3|6348
1649359200000|2022-04-07 19:20:00|14600.6|14599.6|14582.3|14581.3|14600.6|14599.6|14574|14573|5472
1649359500000|2022-04-07 19:25:00|14582.6|14581.6|14570.1|14569.1|14595.1|14594.1|14563.8|14562.8|5172
1649359800000|2022-04-07 19:30:00|14570.2|14569.2|14604.1|14603.1|14606.6|14605.6|14567|14566|5475
1649360100000|2022-04-07 19:35:00|14604|14603|14605.7|14604.7|14608.2|14607.2|14590.7|14589.7|4713
1649360400000|2022-04-07 19:40:00|14606|14605|14602.3|14601.3|14624.1|14623.1|14590.5|14589.5|5549
1649360700000|2022-04-07 19:45:00|14603.2|14602.2|14584.3|14583.3|14623.7|14622.7|14576.2|14575.2|5618
1649361000000|2022-04-07 19:50:00|14584.2|14583.2|14555.1|14554.1|14597.3|14596.3|14547.3|14546.3|8732
1649361300000|2022-04-07 19:55:00|14555.2|14554.2|14538.8|14537.8|14555.2|14554.2|14524.8|14523.8|12111
1649361600000|2022-04-07 20:00:00|14539|14537|14536|14534|14543|14541|14526.5|14524.5|5650
1649361900000|2022-04-07 20:05:00|14535.9|14533.9|14539.6|14537.6|14546.6|14544.6|14535|14533|1812
1649362200000|2022-04-07 20:10:00|14540.3|14538.3|14541|14539|14547|14545|14537.9|14535.9|1241
1649362500000|2022-04-07 20:15:00|14540.8|14538.8|14534.1|14532.1|14545.8|14543.8|14532.8|14530.8|503
1649362800000|2022-04-07 20:20:00|14534.3|14532.3|14522.6|14520.6|14534.4|14532.4|14521.5|14519.5|523
1649363100000|2022-04-07 20:25:00|14522.5|14520.5|14520.5|14518.5|14525|14523|14517.1|14515.1|486
1649363400000|2022-04-07 20:30:00|14520.4|14518.4|14521.3|14519.3|14522.5|14520.5|14517.5|14515.5|262
1649363700000|2022-04-07 20:35:00|14521.1|14519.1|14525.3|14523.3|14525.4|14523.4|14519.9|14517.9|192
1649364000000|2022-04-07 20:40:00|14525.5|14523.5|14522.4|14520.4|14526.3|14524.3|14521.4|14519.4|106
1649364300000|2022-04-07 20:45:00|14522.5|14520.5|14526.3|14524.3|14526.4|14524.4|14520|14518|191
1649364600000|2022-04-07 20:50:00|14526.1|14524.1|14535.1|14533.1|14535.6|14533.6|14526.1|14524.1|424
1649364900000|2022-04-07 20:55:00|14534.8|14532.8|14531.4|14526.4|14534.8|14532.8|14528.9|14526.2|221
1649365200000|2022-04-07 21:00:00|14532.1|14527.1|14531.8|14526.8|14532.2|14527.2|14531.2|14526.2|0
1649365500000|2022-04-07 21:05:00|14532|14527|14531.9|14526.9|14532.9|14527.9|14530.9|14525.9|0
1649365800000|2022-04-07 21:10:00|14532|14527|14531.6|14526.6|14532.6|14527.6|14530.5|14525.5|0
1649366100000|2022-04-07 21:15:00|14531.1|14526.1|14531|14526|14531.6|14526.6|14530.4|14525.4|0
1649366400000|2022-04-07 21:20:00|14531.1|14526.1|14531.2|14526.2|14531.6|14526.6|14531|14526|0
1649366700000|2022-04-07 21:25:00|14531.3|14526.3|14532|14527|14532.3|14527.3|14531.3|14526.3|0
1649367000000|2022-04-07 21:30:00|14532.7|14527.7|14536.1|14531.1|14537.4|14532.4|14532.7|14527.7|0
1649367300000|2022-04-07 21:35:00|14537.4|14532.4|14535.5|14530.5|14537.5|14532.5|14535.4|14530.4|0
1649367600000|2022-04-07 21:40:00|14535.6|14530.6|14537.3|14532.3|14537.9|14532.9|14535.5|14530.5|0
1649367900000|2022-04-07 21:45:00|14537.2|14532.2|14537.5|14532.5|14537.7|14532.7|14537|14532|0
1649368200000|2022-04-07 21:50:00|14538.2|14533.2|14539.5|14534.5|14539.5|14534.5|14538.1|14533.1|0
1649368500000|2022-04-07 21:55:00|14539.4|14534.4|14540|14535|14540.4|14535.4|14538.8|14533.8|0
1649368800000|2022-04-07 22:00:00|14530.1|14528.1|14538.4|14536.4|14539.3|14537.3|14529.9|14527.9|355
1649369100000|2022-04-07 22:05:00|14538.3|14536.3|14536.3|14534.3|14538.5|14536.5|14533.5|14531.5|143
1649369400000|2022-04-07 22:10:00|14537.3|14535.3|14542.4|14540.4|14544.1|14542.1|14536.4|14534.4|247
1649369700000|2022-04-07 22:15:00|14542.8|14540.8|14540.6|14538.6|14544|14542|14540.5|14538.5|143
1649370000000|2022-04-07 22:20:00|14540.8|14538.8|14541.1|14539.1|14544|14542|14540.1|14538.1|145
1649370300000|2022-04-07 22:25:00|14541.3|14539.3|14537.1|14535.1|14541.3|14539.3|14536.4|14534.4|60
1649370600000|2022-04-07 22:30:00|14537.3|14535.3|14535.3|14533.3|14538.5|14536.5|14535|14533|82
1649370900000|2022-04-07 22:35:00|14535.1|14533.1|14537.4|14535.4|14538|14536|14535|14533|59
1649371200000|2022-04-07 22:40:00|14537.8|14535.8|14538.1|14536.1|14540|14538|14536.4|14534.4|65
1649371500000|2022-04-07 22:45:00|14538.3|14536.3|14536.3|14534.3|14538.8|14536.8|14534.1|14532.1|95
1649371800000|2022-04-07 22:50:00|14536.6|14534.6|14532.3|14530.3|14536.8|14534.8|14530.9|14528.9|159
1649372100000|2022-04-07 22:55:00|14532.4|14530.4|14535.4|14533.4|14535.9|14533.9|14531.3|14529.3|118
1649372400000|2022-04-07 23:00:00|14535.5|14533.5|14534|14532|14537.1|14535.1|14532.5|14530.5|215
1649372700000|2022-04-07 23:05:00|14534.1|14532.1|14536|14534|14537.5|14535.5|14534.1|14532.1|89
1649373000000|2022-04-07 23:10:00|14535.9|14533.9|14547.5|14545.5|14548|14546|14535.4|14533.4|249
1649373300000|2022-04-07 23:15:00|14547.6|14545.6|14543.4|14541.4|14548|14546|14543|14541|110
1649373600000|2022-04-07 23:20:00|14543.5|14541.5|14546.7|14544.7|14547.5|14545.5|14543.2|14541.2|131
1649373900000|2022-04-07 23:25:00|14547|14545|14551.1|14549.1|14552.4|14550.4|14547|14545|263
1649374200000|2022-04-07 23:30:00|14551.9|14549.9|14550.4|14548.4|14552|14550|14546.5|14544.5|144
1649374500000|2022-04-07 23:35:00|14550|14548|14551.4|14549.4|14551.5|14549.5|14548.4|14546.4|80
1649374800000|2022-04-07 23:40:00|14551.1|14549.1|14553.7|14551.7|14555.6|14553.6|14550.7|14548.7|266
1649375100000|2022-04-07 23:45:00|14553.6|14551.6|14559.7|14557.7|14560|14558|14551.6|14549.6|223
1649375400000|2022-04-07 23:50:00|14559.4|14557.4|14566.1|14564.1|14568|14566|14559.2|14557.2|536
1649375700000|2022-04-07 23:55:00|14566.2|14564.2|14560.1|14558.1|14569.2|14567.2|14560.1|14558.1|242
1649376000000|2022-04-08 00:00:00|14560.2|14558.2|14566.6|14564.6|14568|14566|14554.5|14552.5|403
1649376300000|2022-04-08 00:05:00|14566.9|14564.9|14565|14563|14570.5|14568.5|14563.7|14561.7|294
1649376600000|2022-04-08 00:10:00|14564.9|14562.9|14560.4|14558.4|14565|14563|14559|14557|289
1649376900000|2022-04-08 00:15:00|14560.1|14558.1|14546|14544|14560.9|14558.9|14544.5|14542.5|487
1649377200000|2022-04-08 00:20:00|14545.9|14543.9|14544.4|14542.4|14550.6|14548.6|14539.5|14537.5|347
1649377500000|2022-04-08 00:25:00|14544.5|14542.5|14526.1|14524.1|14547.1|14545.1|14526.1|14524.1|590
1649377800000|2022-04-08 00:30:00|14526.2|14524.2|14521.2|14519.2|14530.9|14528.9|14521|14519|577
1649378100000|2022-04-08 00:35:00|14521.1|14519.1|14525.7|14523.7|14526.7|14524.7|14520|14518|309
1649378400000|2022-04-08 00:40:00|14526|14524|14525.1|14523.1|14526.4|14524.4|14522|14520|230
1649378700000|2022-04-08 00:45:00|14525|14523|14522.9|14520.9|14528.4|14526.4|14519.4|14517.4|412
1649379000000|2022-04-08 00:50:00|14523|14521|14526.4|14524.4|14528.2|14526.2|14521.5|14519.5|213
1649379300000|2022-04-08 00:55:00|14526.2|14524.2|14530|14528|14531.1|14529.1|14523.2|14521.2|325
1649379600000|2022-04-08 01:00:00|14529.9|14527.9|14536.1|14534.1|14536.2|14534.2|14529.9|14527.9|316
1649379900000|2022-04-08 01:05:00|14536|14534|14535.1|14533.1|14539.2|14537.2|14532.1|14530.1|291
1649380200000|2022-04-08 01:10:00|14535.2|14533.2|14527.4|14525.4|14536|14534|14527.2|14525.2|311
1649380500000|2022-04-08 01:15:00|14527.6|14525.6|14522.7|14520.7|14531.9|14529.9|14520.1|14518.1|475
1649380800000|2022-04-08 01:20:00|14522.9|14520.9|14517.7|14515.7|14526.5|14524.5|14517|14515|401
1649381100000|2022-04-08 01:25:00|14517.9|14515.9|14521|14519|14523|14521|14516.9|14514.9|196
1649381400000|2022-04-08 01:30:00|14521.1|14519.1|14520.1|14518.1|14523|14521|14518.7|14516.7|205
1649381700000|2022-04-08 01:35:00|14520|14518|14522.2|14520.2|14523|14521|14514.9|14512.9|399
1649382000000|2022-04-08 01:40:00|14522.4|14520.4|14529.4|14527.4|14530.9|14528.9|14521.6|14519.6|317
1649382300000|2022-04-08 01:45:00|14529.5|14527.5|14529.4|14527.4|14532|14530|14528.6|14526.6|193
1649382600000|2022-04-08 01:50:00|14529.6|14527.6|14516.1|14514.1|14530.1|14528.1|14515.2|14513.2|309
1649382900000|2022-04-08 01:55:00|14516|14514|14516.4|14514.4|14517.4|14515.4|14512.9|14510.9|354
1649383200000|2022-04-08 02:00:00|14516.2|14514.2|14523.2|14521.2|14523.6|14521.6|14513.9|14511.9|293
1649383500000|2022-04-08 02:05:00|14523.1|14521.1|14520.6|14518.6|14525|14523|14519.6|14517.6|135
1649383800000|2022-04-08 02:10:00|14520.7|14518.7|14522.9|14520.9|14524.1|14522.1|14518.2|14516.2|167
1649384100000|2022-04-08 02:15:00|14523|14521|14520.7|14518.7|14527.2|14525.2|14516|14514|203
1649384400000|2022-04-08 02:20:00|14520.9|14518.9|14522.6|14520.6|14525.5|14523.5|14519.6|14517.6|134
1649384700000|2022-04-08 02:25:00|14522.5|14520.5|14527.6|14525.6|14527.9|14525.9|14521.2|14519.2|104
1649385000000|2022-04-08 02:30:00|14527.5|14525.5|14532.7|14530.7|14534|14532|14526.6|14524.6|270
1649385300000|2022-04-08 02:35:00|14532.6|14530.6|14530.5|14528.5|14533.1|14531.1|14528.4|14526.4|176
1649385600000|2022-04-08 02:40:00|14530.6|14528.6|14540.5|14538.5|14541.2|14539.2|14529.2|14527.2|338
1649385900000|2022-04-08 02:45:00|14540.7|14538.7|14545|14543|14549.4|14547.4|14540|14538|527
1649386200000|2022-04-08 02:50:00|14544.7|14542.7|14543.1|14541.1|14547.2|14545.2|14542|14540|165
1649386500000|2022-04-08 02:55:00|14543.2|14541.2|14543.9|14541.9|14545.7|14543.7|14541.5|14539.5|144
1649386800000|2022-04-08 03:00:00|14544|14542|14538.4|14536.4|14547.4|14545.4|14537.2|14535.2|202
1649387100000|2022-04-08 03:05:00|14538.5|14536.5|14543.7|14541.7|14543.7|14541.7|14537.1|14535.1|191
1649387400000|2022-04-08 03:10:00|14543.6|14541.6|14544.1|14542.1|14548.1|14546.1|14542.1|14540.1|199
1649387700000|2022-04-08 03:15:00|14544|14542|14542.6|14540.6|14546.1|14544.1|14541.7|14539.7|96
1649388000000|2022-04-08 03:20:00|14542.5|14540.5|14545.1|14543.1|14549.4|14547.4|14542.2|14540.2|88
1649388300000|2022-04-08 03:25:00|14545|14543|14539.7|14537.7|14545.1|14543.1|14539.2|14537.2|146
1649388600000|2022-04-08 03:30:00|14539.9|14537.9|14534.9|14532.9|14541.7|14539.7|14527.1|14525.1|323
1649388900000|2022-04-08 03:35:00|14534.7|14532.7|14535.9|14533.9|14537.9|14535.9|14534.4|14532.4|84
1649389200000|2022-04-08 03:40:00|14536|14534|14539.9|14537.9|14540.2|14538.2|14534.7|14532.7|138
1649389500000|2022-04-08 03:45:00|14539.6|14537.6|14537|14535|14541.2|14539.2|14536.6|14534.6|118
1649389800000|2022-04-08 03:50:00|14537.1|14535.1|14532.7|14530.7|14539.5|14537.5|14530.9|14528.9|134
1649390100000|2022-04-08 03:55:00|14532.6|14530.6|14538.2|14536.2|14538.2|14536.2|14530.9|14528.9|174
1649390400000|2022-04-08 04:00:00|14538.4|14536.4|14532.5|14530.5|14540|14538|14531.9|14529.9|200
1649390700000|2022-04-08 04:05:00|14532.4|14530.4|14532.9|14530.9|14536|14534|14532.1|14530.1|81
1649391000000|2022-04-08 04:10:00|14533|14531|14534|14532|14535.9|14533.9|14532.9|14530.9|97
1649391300000|2022-04-08 04:15:00|14533.9|14531.9|14529.7|14527.7|14535.1|14533.1|14529.2|14527.2|94
1649391600000|2022-04-08 04:20:00|14529.9|14527.9|14529.4|14527.4|14530.5|14528.5|14525.9|14523.9|176
1649391900000|2022-04-08 04:25:00|14529.2|14527.2|14532.7|14530.7|14534.4|14532.4|14528.6|14526.6|116
1649392200000|2022-04-08 04:30:00|14533|14531|14529.1|14527.1|14533|14531|14528.1|14526.1|94
1649392500000|2022-04-08 04:35:00|14529|14527|14531.7|14529.7|14534.4|14532.4|14529|14527|73
1649392800000|2022-04-08 04:40:00|14531.9|14529.9|14528.2|14526.2|14534.7|14532.7|14527.6|14525.6|170
1649393100000|2022-04-08 04:45:00|14528.4|14526.4|14523.2|14521.2|14528.4|14526.4|14523.2|14521.2|169
1649393400000|2022-04-08 04:50:00|14523.4|14521.4|14521.1|14519.1|14524.5|14522.5|14520.2|14518.2|129
1649393700000|2022-04-08 04:55:00|14521.2|14519.2|14527.9|14525.9|14528.1|14526.1|14520.9|14518.9|188
1649394000000|2022-04-08 05:00:00|14528|14526|14527.2|14525.2|14535|14533|14526.7|14524.7|262
1649394300000|2022-04-08 05:05:00|14527|14525|14529.4|14527.4|14529.4|14527.4|14522|14520|308
1649394600000|2022-04-08 05:10:00|14529.1|14527.1|14540|14538|14540|14538|14526.1|14524.1|339
1649394900000|2022-04-08 05:15:00|14539.9|14537.9|14548.4|14546.4|14549.1|14547.1|14538.9|14536.9|333
1649395200000|2022-04-08 05:20:00|14548.2|14546.2|14550.5|14548.5|14552.2|14550.2|14544.7|14542.7|275
1649395500000|2022-04-08 05:25:00|14550.4|14548.4|14550.1|14548.1|14552.2|14550.2|14546.5|14544.5|290
1649395800000|2022-04-08 05:30:00|14550.2|14548.2|14549.1|14547.1|14551.4|14549.4|14546.2|14544.2|184
1649396100000|2022-04-08 05:35:00|14549.2|14547.2|14547.5|14545.5|14549.2|14547.2|14544.7|14542.7|179
1649396400000|2022-04-08 05:40:00|14547.6|14545.6|14548.1|14546.1|14548.5|14546.5|14543.7|14541.7|140
1649396700000|2022-04-08 05:45:00|14548.2|14546.2|14553.4|14551.4|14555.7|14553.7|14548|14546|270
1649397000000|2022-04-08 05:50:00|14553.2|14551.2|14558.5|14556.5|14563.7|14561.7|14551.7|14549.7|400
1649397300000|2022-04-08 05:55:00|14558|14556|14564.6|14562.6|14566.4|14564.4|14558|14556|389
1649397600000|2022-04-08 06:00:00|14564.9|14562.9|14558.4|14556.4|14567.6|14565.6|14555.5|14553.5|484
1649397900000|2022-04-08 06:05:00|14558.2|14556.2|14570.5|14568.5|14572.5|14570.5|14558|14556|492
1649398200000|2022-04-08 06:10:00|14570.6|14568.6|14563.7|14561.7|14571.4|14569.4|14558.5|14556.5|236
1649398500000|2022-04-08 06:15:00|14563.9|14561.9|14565.2|14563.2|14571.1|14569.1|14560.6|14558.6|244
1649398800000|2022-04-08 06:20:00|14565.1|14563.1|14582.4|14580.4|14583.1|14581.1|14563.9|14561.9|673
1649399100000|2022-04-08 06:25:00|14582.9|14580.9|14581|14579|14590.9|14588.9|14580.5|14578.5|1050
1649399400000|2022-04-08 06:30:00|14580.9|14578.9|14588.5|14586.5|14591|14589|14580.9|14578.9|319
1649399700000|2022-04-08 06:35:00|14588.4|14586.4|14586|14584|14596.1|14594.1|14582.4|14580.4|501
1649400000000|2022-04-08 06:40:00|14585.1|14583.1|14585.9|14583.9|14586.9|14584.9|14577.1|14575.1|415
1649400300000|2022-04-08 06:45:00|14585.7|14583.7|14589.2|14587.2|14591.4|14589.4|14582.4|14580.4|316
1649400600000|2022-04-08 06:50:00|14589|14587|14595|14593|14598.7|14596.7|14585.2|14583.2|464
1649400900000|2022-04-08 06:55:00|14594.9|14592.9|14597.6|14595.6|14603.5|14601.5|14594|14592|519
1649401200000|2022-04-08 07:00:00|14597.5|14595.5|14581.7|14579.7|14602.6|14600.6|14580.9|14578.9|1160
1649401500000|2022-04-08 07:05:00|14581.6|14579.6|14585.2|14583.2|14588.7|14586.7|14570.5|14568.5|1354
1649401800000|2022-04-08 07:10:00|14585.1|14583.1|14595.7|14593.7|14598.9|14596.9|14582.6|14580.6|689
1649402100000|2022-04-08 07:15:00|14596|14594|14593.6|14591.6|14596.6|14594.6|14581.5|14579.5|835
1649402400000|2022-04-08 07:20:00|14593.7|14591.7|14594.2|14592.2|14607.7|14605.7|14591.1|14589.1|811
1649402700000|2022-04-08 07:25:00|14594.4|14592.4|14597.4|14595.4|14600.7|14598.7|14587.2|14585.2|684
1649403000000|2022-04-08 07:30:00|14597.7|14595.7|14595.2|14593.2|14598.2|14596.2|14586.9|14584.9|502
1649403300000|2022-04-08 07:35:00|14595.4|14593.4|14612.4|14610.4|14615.7|14613.7|14595.1|14593.1|877
1649403600000|2022-04-08 07:40:00|14612.5|14610.5|14611.2|14609.2|14615.4|14613.4|14603.5|14601.5|551
1649403900000|2022-04-08 07:45:00|14610.7|14608.7|14605.5|14603.5|14611.2|14609.2|14599.4|14597.4|492
1649404200000|2022-04-08 07:50:00|14605.6|14603.6|14608.9|14606.9|14618.9|14616.9|14605.5|14603.5|697
1649404500000|2022-04-08 07:55:00|14608.7|14606.7|14614.1|14612.1|14617.1|14615.1|14604.5|14602.5|571
1649404800000|2022-04-08 08:00:00|14613.4|14611.4|14631.4|14629.4|14632.2|14630.2|14613.4|14611.4|1687
1649405100000|2022-04-08 08:05:00|14631.5|14629.5|14633.9|14631.9|14636.9|14634.9|14625.2|14623.2|1249
1649405400000|2022-04-08 08:10:00|14634|14632|14625.5|14623.5|14634.2|14632.2|14625.5|14623.5|549
1649405700000|2022-04-08 08:15:00|14625.2|14623.2|14616.6|14614.6|14626.5|14624.5|14611.4|14609.4|997
1649406000000|2022-04-08 08:20:00|14616.5|14614.5|14620.5|14618.5|14621|14619|14615|14613|600
1649406300000|2022-04-08 08:25:00|14620.2|14618.2|14622.9|14620.9|14628.7|14626.7|14618.9|14616.9|1089
1649406600000|2022-04-08 08:30:00|14623|14621|14619.4|14617.4|14627.1|14625.1|14618.2|14616.2|495
1649406900000|2022-04-08 08:35:00|14619.2|14617.2|14613.7|14611.7|14619.2|14617.2|14611.7|14609.7|539
1649407200000|2022-04-08 08:40:00|14613.5|14611.5|14604.2|14602.2|14613.7|14611.7|14604.2|14602.2|607
1649407500000|2022-04-08 08:45:00|14604.4|14602.4|14598.6|14596.6|14606.7|14604.7|14597.2|14595.2|616
1649407800000|2022-04-08 08:50:00|14598.5|14596.5|14586.9|14584.9|14599.7|14597.7|14586.6|14584.6|758
1649408100000|2022-04-08 08:55:00|14586.7|14584.7|14580.7|14578.7|14586.9|14584.9|14573.4|14571.4|1189
1649408400000|2022-04-08 09:00:00|14580.9|14578.9|14568.6|14566.6|14580.9|14578.9|14560.6|14558.6|1097
1649408700000|2022-04-08 09:05:00|14568.2|14566.2|14558.4|14556.4|14571.1|14569.1|14557.9|14555.9|712
1649409000000|2022-04-08 09:10:00|14558.2|14556.2|14567.7|14565.7|14570.7|14568.7|14557.4|14555.4|738
1649409300000|2022-04-08 09:15:00|14567.9|14565.9|14572|14570|14573|14571|14564.9|14562.9|537
1649409600000|2022-04-08 09:20:00|14571.9|14569.9|14574.5|14572.5|14574.9|14572.9|14570.4|14568.4|358
1649409900000|2022-04-08 09:25:00|14574.4|14572.4|14572|14570|14576.7|14574.7|14569.9|14567.9|312
1649410200000|2022-04-08 09:30:00|14572.1|14570.1|14566.9|14564.9|14574.4|14572.4|14566.9|14564.9|381
1649410500000|2022-04-08 09:35:00|14566.7|14564.7|14570.4|14568.4|14570.6|14568.6|14553.5|14551.5|903
1649410800000|2022-04-08 09:40:00|14570.5|14568.5|14559|14557|14571.2|14569.2|14558.7|14556.7|392
1649411100000|2022-04-08 09:45:00|14559.1|14557.1|14575.4|14573.4|14576.4|14574.4|14559|14557|519
1649411400000|2022-04-08 09:50:00|14575.5|14573.5|14571.7|14569.7|14575.7|14573.7|14569.4|14567.4|422
1649411700000|2022-04-08 09:55:00|14571.9|14569.9|14568.2|14566.2|14573.5|14571.5|14566.4|14564.4|526
1649412000000|2022-04-08 10:00:00|14568.1|14566.1|14568.1|14566.1|14575.1|14573.1|14559|14557|594
1649412300000|2022-04-08 10:05:00|14568|14566|14566.9|14564.9|14569.6|14567.6|14562.5|14560.5|268
1649412600000|2022-04-08 10:10:00|14566.7|14564.7|14550.4|14548.4|14569|14567|14548.1|14546.1|679
1649412900000|2022-04-08 10:15:00|14550.5|14548.5|14541.9|14539.9|14561.4|14559.4|14539|14537|1599
1649413200000|2022-04-08 10:20:00|14542|14540|14541.7|14539.7|14547.4|14545.4|14534.5|14532.5|945
1649413500000|2022-04-08 10:25:00|14541.9|14539.9|14541.7|14539.7|14546.7|14544.7|14535|14533|709
1649413800000|2022-04-08 10:30:00|14541.6|14539.6|14539.6|14537.6|14544.4|14542.4|14536.7|14534.7|503
1649414100000|2022-04-08 10:35:00|14539.7|14537.7|14549.2|14547.2|14549.9|14547.9|14536|14534|497
1649414400000|2022-04-08 10:40:00|14549.4|14547.4|14554.7|14552.7|14556.5|14554.5|14546.6|14544.6|621
1649414700000|2022-04-08 10:45:00|14555|14553|14562.2|14560.2|14562.2|14560.2|14551.4|14549.4|716
1649415000000|2022-04-08 10:50:00|14562.4|14560.4|14575|14573|14576|14574|14561.5|14559.5|844
1649415300000|2022-04-08 10:55:00|14575.1|14573.1|14580|14578|14582.9|14580.9|14570.7|14568.7|743
1649415600000|2022-04-08 11:00:00|14580.5|14578.5|14572|14570|14582.4|14580.4|14569.1|14567.1|857
1649415900000|2022-04-08 11:05:00|14571.9|14569.9|14583.5|14581.5|14587.4|14585.4|14571.2|14569.2|801
1649416200000|2022-04-08 11:10:00|14583.4|14581.4|14581.5|14579.5|14588.7|14586.7|14579.4|14577.4|731
1649416500000|2022-04-08 11:15:00|14581.7|14579.7|14575.9|14573.9|14584|14582|14572.6|14570.6|597
1649416800000|2022-04-08 11:20:00|14576|14574|14576.4|14574.4|14583.6|14581.6|14573.4|14571.4|480
1649417100000|2022-04-08 11:25:00|14576.2|14574.2|14581.5|14579.5|14582.2|14580.2|14575.9|14573.9|434
1649417400000|2022-04-08 11:30:00|14581.4|14579.4|14578.4|14576.4|14581.4|14579.4|14570.1|14568.1|702
1649417700000|2022-04-08 11:35:00|14578.5|14576.5|14590.6|14588.6|14590.7|14588.7|14576.4|14574.4|971
1649418000000|2022-04-08 11:40:00|14590.7|14588.7|14587|14585|14594.2|14592.2|14585.7|14583.7|779
1649418300000|2022-04-08 11:45:00|14587.2|14585.2|14585.2|14583.2|14589.9|14587.9|14584.9|14582.9|371
1649418600000|2022-04-08 11:50:00|14585.1|14583.1|14582.9|14580.9|14588.2|14586.2|14580.4|14578.4|459
1649418900000|2022-04-08 11:55:00|14583.1|14581.1|14579.1|14577.1|14584|14582|14571.7|14569.7|803
1649419200000|2022-04-08 12:00:00|14579|14577|14564.9|14562.9|14583.4|14581.4|14563.9|14561.9|1186
1649419500000|2022-04-08 12:05:00|14564.7|14562.7|14565.2|14563.2|14569.1|14567.1|14560.5|14558.5|863
1649419800000|2022-04-08 12:10:00|14564.6|14562.6|14554.5|14552.5|14564.6|14562.6|14553.1|14551.1|880
1649420100000|2022-04-08 12:15:00|14554.6|14552.6|14552.9|14550.9|14559.9|14557.9|14550.7|14548.7|700
1649420400000|2022-04-08 12:20:00|14552.7|14550.7|14565.5|14563.5|14567.5|14565.5|14552.5|14550.5|995
1649420700000|2022-04-08 12:25:00|14565.6|14563.6|14561.5|14559.5|14569.1|14567.1|14558.4|14556.4|720
1649421000000|2022-04-08 12:30:00|14561.4|14559.4|14544.9|14542.9|14565.2|14563.2|14542.1|14540.1|1190
1649421300000|2022-04-08 12:35:00|14545|14543|14538.1|14536.1|14550.1|14548.1|14537.2|14535.2|1098
1649421600000|2022-04-08 12:40:00|14538|14536|14524.5|14522.5|14538.4|14536.4|14519|14517|2199
1649421900000|2022-04-08 12:45:00|14524|14522|14515.5|14513.5|14525.5|14523.5|14509.9|14507.9|2369
1649422200000|2022-04-08 12:50:00|14514.1|14512.1|14508.4|14506.4|14518.5|14516.5|14505.1|14503.1|1922
1649422500000|2022-04-08 12:55:00|14508.2|14506.2|14511.2|14509.2|14516.7|14514.7|14508.2|14506.2|1050
1649422800000|2022-04-08 13:00:00|14511.1|14509.1|14484.9|14482.9|14511.1|14509.1|14480.1|14478.1|4119
1649423100000|2022-04-08 13:05:00|14485|14483|14480.2|14478.2|14487.9|14485.9|14472.2|14470.2|2680
1649423400000|2022-04-08 13:10:00|14480|14478|14467.5|14465.5|14480.5|14478.5|14462.6|14460.6|2330
1649423700000|2022-04-08 13:15:00|14467.4|14465.4|14480.4|14478.4|14483.1|14481.1|14466.5|14464.5|2112
1649424000000|2022-04-08 13:20:00|14479.9|14477.9|14475.1|14473.1|14482.6|14480.6|14472|14470|1113
1649424300000|2022-04-08 13:25:00|14475|14473|14461.6|14459.6|14479.1|14477.1|14457.1|14455.1|3788
1649424600000|2022-04-08 13:30:00|14461.1|14460.1|14411|14410|14470.5|14469.5|14398.1|14397.1|19095
1649424900000|2022-04-08 13:35:00|14410.9|14409.9|14386.9|14385.9|14411.7|14410.7|14377|14376|14519
1649425200000|2022-04-08 13:40:00|14387|14386|14364.5|14363.5|14395.1|14394.1|14358|14357|14533
1649425500000|2022-04-08 13:45:00|14364.6|14363.6|14376.4|14375.4|14399.7|14398.7|14353.6|14352.6|12236
1649425800000|2022-04-08 13:50:00|14376.2|14375.2|14323.6|14322.6|14382.2|14381.2|14316.6|14315.6|14999
1649426100000|2022-04-08 13:55:00|14323|14322|14316.6|14315.6|14337.4|14336.4|14306.9|14305.9|11437
1649426400000|2022-04-08 14:00:00|14317.1|14316.1|14359.6|14358.6|14362.9|14361.9|14311.9|14310.9|10921
1649426700000|2022-04-08 14:05:00|14360.2|14359.2|14380.2|14379.2|14390.4|14389.4|14336.7|14335.7|11037
1649427000000|2022-04-08 14:10:00|14380.4|14379.4|14357.6|14356.6|14381.1|14380.1|14328.9|14327.9|8821
1649427300000|2022-04-08 14:15:00|14358.4|14357.4|14351.9|14350.9|14361|14360|14326.7|14325.7|7463
1649427600000|2022-04-08 14:20:00|14351.7|14350.7|14371.6|14370.6|14381.6|14380.6|14351.7|14350.7|7449
1649427900000|2022-04-08 14:25:00|14371.7|14370.7|14400.6|14399.6|14408.9|14407.9|14366|14365|10087
1649428200000|2022-04-08 14:30:00|14401.4|14400.4|14405.5|14404.5|14423.1|14422.1|14388.9|14387.9|11465
1649428500000|2022-04-08 14:35:00|14405.4|14404.4|14403.4|14402.4|14416.2|14415.2|14386.4|14385.4|7358
1649428800000|2022-04-08 14:40:00|14403.2|14402.2|14378.5|14377.5|14417.7|14416.7|14377|14376|6871
1649429100000|2022-04-08 14:45:00|14378.4|14377.4|14357.5|14356.5|14396.2|14395.2|14352.1|14351.1|8566
1649429400000|2022-04-08 14:50:00|14357.2|14356.2|14430.7|14429.7|14440.4|14439.4|14354.4|14353.4|12677
1649429700000|2022-04-08 14:55:00|14431.2|14430.2|14463.1|14462.1|14463.9|14462.9|14426.1|14425.1|9972
1649430000000|2022-04-08 15:00:00|14463|14462|14474.7|14473.7|14489.4|14488.4|14443.9|14442.9|11820
1649430300000|2022-04-08 15:05:00|14474.6|14473.6|14461.1|14460.1|14482.1|14481.1|14453.8|14452.8|6835
1649430600000|2022-04-08 15:10:00|14461|14460|14462.7|14461.7|14478|14477|14452|14451|5855
1649430900000|2022-04-08 15:15:00|14462.8|14461.8|14438.2|14437.2|14465|14464|14432.7|14431.7|6581
1649431200000|2022-04-08 15:20:00|14438.1|14437.1|14416.7|14415.7|14440.6|14439.6|14410.1|14409.1|6378
1649431500000|2022-04-08 15:25:00|14416.1|14415.1|14426.8|14425.8|14427.5|14426.5|14412|14411|4311
1649431800000|2022-04-08 15:30:00|14427.2|14426.2|14432.8|14431.8|14449.2|14448.2|14423.6|14422.6|6093
1649432100000|2022-04-08 15:35:00|14433.1|14432.1|14415.2|14414.2|14433.1|14432.1|14389.1|14388.1|7449
1649432400000|2022-04-08 15:40:00|14415|14414|14421.3|14420.3|14431.7|14430.7|14408|14407|5411
1649432700000|2022-04-08 15:45:00|14421.6|14420.6|14434.3|14433.3|14456|14455|14411|14410|5738
1649433000000|2022-04-08 15:50:00|14434.2|14433.2|14434.7|14433.7|14450.7|14449.7|14429|14428|4255
1649433300000|2022-04-08 15:55:00|14434.3|14433.3|14444.2|14443.2|14452.8|14451.8|14424.7|14423.7|3957
1649433600000|2022-04-08 16:00:00|14444.3|14443.3|14449.1|14448.1|14466.7|14465.7|14439.2|14438.2|5912
1649433900000|2022-04-08 16:05:00|14449.2|14448.2|14441|14440|14457.7|14456.7|14433|14432|4662
1649434200000|2022-04-08 16:10:00|14440.7|14439.7|14443|14442|14465.1|14464.1|14424.6|14423.6|5279
1649434500000|2022-04-08 16:15:00|14443.7|14442.7|14466.7|14465.7|14472.1|14471.1|14425.8|14424.8|5468
1649434800000|2022-04-08 16:20:00|14466.2|14465.2|14480.8|14479.8|14488.7|14487.7|14463.6|14462.6|5714
1649435100000|2022-04-08 16:25:00|14480.6|14479.6|14487.7|14486.7|14496.1|14495.1|14476.8|14475.8|4664
1649435400000|2022-04-08 16:30:00|14486.3|14485.3|14469.5|14468.5|14489.6|14488.6|14462.5|14461.5|5314
1649435700000|2022-04-08 16:35:00|14469.7|14468.7|14475|14474|14475.7|14474.7|14457.5|14456.5|3664
1649436000000|2022-04-08 16:40:00|14473.8|14472.8|14465.2|14464.2|14483.3|14482.3|14461.8|14460.8|4201
1649436300000|2022-04-08 16:45:00|14464.1|14463.1|14456.2|14455.2|14475.5|14474.5|14451.8|14450.8|3859
1649436600000|2022-04-08 16:50:00|14455.5|14454.5|14469.6|14468.6|14477.1|14476.1|14446.8|14445.8|4375
1649436900000|2022-04-08 16:55:00|14469.5|14468.5|14477.6|14476.6|14483.8|14482.8|14463.3|14462.3|3500
1649437200000|2022-04-08 17:00:00|14477.5|14476.5|14467|14466|14477.8|14476.8|14451.3|14450.3|4081
1649437500000|2022-04-08 17:05:00|14466.8|14465.8|14462.6|14461.6|14468|14467|14446.6|14445.6|3099
1649437800000|2022-04-08 17:10:00|14463.6|14462.6|14432.5|14431.5|14464.7|14463.7|14430.6|14429.6|4284
1649438100000|2022-04-08 17:15:00|14431.8|14430.8|14423.8|14422.8|14436.1|14435.1|14419.8|14418.8|3410
1649438400000|2022-04-08 17:20:00|14424.1|14423.1|14425.3|14424.3|14435.5|14434.5|14420|14419|3483
1649438700000|2022-04-08 17:25:00|14425.1|14424.1|14413.1|14412.1|14425.1|14424.1|14406.3|14405.3|4524
1649439000000|2022-04-08 17:30:00|14413.3|14412.3|14397.1|14396.1|14415|14414|14395.6|14394.6|3984
1649439300000|2022-04-08 17:35:00|14396.7|14395.7|14397.6|14396.6|14405.6|14404.6|14391.1|14390.1|4264
1649439600000|2022-04-08 17:40:00|14397.5|14396.5|14399.3|14398.3|14402.7|14401.7|14383.8|14382.8|3876
1649439900000|2022-04-08 17:45:00|14399.6|14398.6|14379.7|14378.7|14401.7|14400.7|14379.6|14378.6|4468
1649440200000|2022-04-08 17:50:00|14379.8|14378.8|14389.2|14388.2|14400|14399|14377.3|14376.3|4003
1649440500000|2022-04-08 17:55:00|14389.3|14388.3|14389.1|14388.1|14396.3|14395.3|14382.8|14381.8|3077
1649440800000|2022-04-08 18:00:00|14388.5|14387.5|14377.8|14376.8|14404.3|14403.3|14375.1|14374.1|5740
1649441100000|2022-04-08 18:05:00|14378.2|14377.2|14394.7|14393.7|14396.3|14395.3|14372.2|14371.2|3891
1649441400000|2022-04-08 18:10:00|14394.8|14393.8|14404.5|14403.5|14407.6|14406.6|14392.6|14391.6|3896
1649441700000|2022-04-08 18:15:00|14404.6|14403.6|14397.6|14396.6|14408.7|14407.7|14388.5|14387.5|3114
1649442000000|2022-04-08 18:20:00|14398.2|14397.2|14379.5|14378.5|14414.5|14413.5|14378.1|14377.1|5409
1649442300000|2022-04-08 18:25:00|14379.3|14378.3|14354.1|14353.1|14379.3|14378.3|14342.3|14341.3|8380
1649442600000|2022-04-08 18:30:00|14355|14354|14342.6|14341.6|14357.3|14356.3|14340.6|14339.6|4174
1649442900000|2022-04-08 18:35:00|14342.3|14341.3|14354.3|14353.3|14362.8|14361.8|14335.2|14334.2|4806
1649443200000|2022-04-08 18:40:00|14355|14354|14348.2|14347.2|14366.3|14365.3|14343.3|14342.3|4175
1649443500000|2022-04-08 18:45:00|14348.3|14347.3|14374.1|14373.1|14375.5|14374.5|14344.3|14343.3|4076
1649443800000|2022-04-08 18:50:00|14373.8|14372.8|14396.7|14395.7|14405.8|14404.8|14368.8|14367.8|6608
1649444100000|2022-04-08 18:55:00|14396.5|14395.5|14377|14376|14396.7|14395.7|14372.1|14371.1|4480
1649444400000|2022-04-08 19:00:00|14377.3|14376.3|14372.8|14371.8|14381.6|14380.6|14366.7|14365.7|5707
1649444700000|2022-04-08 19:05:00|14372.7|14371.7|14363.8|14362.8|14383.3|14382.3|14357.3|14356.3|5678
1649445000000|2022-04-08 19:10:00|14363.7|14362.7|14386.5|14385.5|14410.1|14409.1|14356.6|14355.6|7810
1649445300000|2022-04-08 19:15:00|14384.3|14383.3|14378.8|14377.8|14411.2|14410.2|14376.8|14375.8|6530
1649445600000|2022-04-08 19:20:00|14379.1|14378.1|14376.8|14375.8|14390.3|14389.3|14363.6|14362.6|4450
1649445900000|2022-04-08 19:25:00|14376.9|14375.9|14383|14382|14388.1|14387.1|14373.3|14372.3|4198
1649446200000|2022-04-08 19:30:00|14384.9|14383.9|14365.9|14364.9|14394.8|14393.8|14363.5|14362.5|5979
1649446500000|2022-04-08 19:35:00|14365.6|14364.6|14352.3|14351.3|14366.9|14365.9|14348.6|14347.6|5784
1649446800000|2022-04-08 19:40:00|14352.1|14351.1|14374.9|14373.9|14376|14375|14347.6|14346.6|5466
1649447100000|2022-04-08 19:45:00|14374.5|14373.5|14340.5|14339.5|14382|14381|14340|14339|5721
1649447400000|2022-04-08 19:50:00|14338.4|14337.4|14320.4|14319.4|14356.3|14355.3|14313.4|14312.4|10138
1649447700000|2022-04-08 19:55:00|14320.3|14319.3|14332.5|14331.5|14334.6|14333.6|14308.4|14307.4|14722
1649448000000|2022-04-08 20:00:00|14333|14331|14342|14340|14353.4|14351.4|14333|14331|7927
1649448300000|2022-04-08 20:05:00|14341.9|14339.9|14339.3|14337.3|14344.3|14342.3|14335.1|14333.1|2186
1649448600000|2022-04-08 20:10:00|14339.4|14337.4|14334.4|14332.4|14340.8|14338.8|14333.6|14331.6|1542
1649448900000|2022-04-08 20:15:00|14334.3|14332.3|14331.4|14329.4|14336.8|14334.8|14331.1|14329.1|474
1649449200000|2022-04-08 20:20:00|14331.3|14329.3|14337.6|14335.6|14339.1|14337.1|14329|14327|392
1649449500000|2022-04-08 20:25:00|14337.8|14335.8|14331.8|14329.8|14339|14337|14331.8|14329.8|370
1649449800000|2022-04-08 20:30:00|14332.6|14330.6|14331.1|14329.1|14334.1|14332.1|14331.1|14329.1|183
1649450100000|2022-04-08 20:35:00|14331.3|14329.3|14330.6|14328.6|14333.4|14331.4|14328.8|14326.8|252
1649450400000|2022-04-08 20:40:00|14330.8|14328.8|14331.9|14329.9|14332.6|14330.6|14329|14327|230
1649450700000|2022-04-08 20:45:00|14330.4|14328.4|14331.9|14329.9|14334.1|14332.1|14330.4|14328.4|278
1649451000000|2022-04-08 20:50:00|14331.8|14329.8|14327.1|14325.1|14333|14331|14322.8|14320.8|336
1649451300000|2022-04-08 20:55:00|14327.3|14325.3|14328.5|14323.5|14329.5|14327.5|14325.9|14323.3|390
1649451600000|2022-04-08 21:00:00|14328.3|14323.3|14328.3|14323.3|14328.3|14323.3|14328.3|14323.3|0
1649023200000|2022-04-03 22:00:00|14842.8|14840.8|14844|14842|14859.5|14857.5|14841.7|14839.7|741
1649023500000|2022-04-03 22:05:00|14844.1|14842.1|14850.6|14848.6|14855.8|14853.8|14844|14842|309
1649023800000|2022-04-03 22:10:00|14851.2|14849.2|14846.3|14844.3|14854.2|14852.2|14846|14844|235
1649024100000|2022-04-03 22:15:00|14846.2|14844.2|14833.6|14831.6|14848.1|14846.1|14832.1|14830.1|636
1649024400000|2022-04-03 22:20:00|14833.5|14831.5|14836.1|14834.1|14837.7|14835.7|14828.8|14826.8|309
1649024700000|2022-04-03 22:25:00|14836|14834|14837.8|14835.8|14839.3|14837.3|14833.8|14831.8|215
1649025000000|2022-04-03 22:30:00|14837.7|14835.7|14832.8|14830.8|14839.3|14837.3|14825.3|14823.3|432
1649025300000|2022-04-03 22:35:00|14832.7|14830.7|14830.3|14828.3|14833.5|14831.5|14826.8|14824.8|248
1649025600000|2022-04-03 22:40:00|14830.2|14828.2|14835.3|14833.3|14837.3|14835.3|14829.6|14827.6|203
1649025900000|2022-04-03 22:45:00|14835.5|14833.5|14833.1|14831.1|14837.3|14835.3|14831.7|14829.7|136
1649026200000|2022-04-03 22:50:00|14833.2|14831.2|14839|14837|14839.7|14837.7|14832.3|14830.3|124
1649026500000|2022-04-03 22:55:00|14839.1|14837.1|14831.2|14829.2|14839.5|14837.5|14830.7|14828.7|189
1649026800000|2022-04-03 23:00:00|14831.1|14829.1|14832.7|14830.7|14833.7|14831.7|14830.5|14828.5|118
1649027100000|2022-04-03 23:05:00|14832.8|14830.8|14835.5|14833.5|14835.8|14833.8|14832.5|14830.5|100
1649027400000|2022-04-03 23:10:00|14835.6|14833.6|14838.8|14836.8|14838.8|14836.8|14832.5|14830.5|133
1649027700000|2022-04-03 23:15:00|14838.1|14836.1|14834.2|14832.2|14840.2|14838.2|14833.7|14831.7|147
1649028000000|2022-04-03 23:20:00|14834|14832|14831.8|14829.8|14834|14832|14828.1|14826.1|188
1649028300000|2022-04-03 23:25:00|14832|14830|14828.3|14826.3|14833|14831|14828.2|14826.2|101
1649028600000|2022-04-03 23:30:00|14828.5|14826.5|14817.1|14815.1|14830.2|14828.2|14816.6|14814.6|442
1649028900000|2022-04-03 23:35:00|14817|14815|14820.1|14818.1|14822|14820|14815|14813|274
1649029200000|2022-04-03 23:40:00|14820|14818|14818.2|14816.2|14823|14821|14817.5|14815.5|176
1649029500000|2022-04-03 23:45:00|14818.3|14816.3|14811.5|14809.5|14819.1|14817.1|14808.5|14806.5|531
1649029800000|2022-04-03 23:50:00|14811.2|14809.2|14813.7|14811.7|14815|14813|14810.1|14808.1|221
1649030100000|2022-04-03 23:55:00|14813.8|14811.8|14817.6|14815.6|14819.2|14817.2|14812.1|14810.1|190
1649030400000|2022-04-04 00:00:00|14817.7|14815.7|14814.6|14812.6|14824.2|14822.2|14812.7|14810.7|421
1649030700000|2022-04-04 00:05:00|14814.5|14812.5|14813.1|14811.1|14816.2|14814.2|14808.8|14806.8|322
1649031000000|2022-04-04 00:10:00|14812.8|14810.8|14815.1|14813.1|14815.2|14813.2|14811|14809|121
1649031300000|2022-04-04 00:15:00|14815.2|14813.2|14809.5|14807.5|14817.8|14815.8|14806.5|14804.5|291
1649031600000|2022-04-04 00:20:00|14809.6|14807.6|14805.7|14803.7|14809.7|14807.7|14800.2|14798.2|405
1649031900000|2022-04-04 00:25:00|14805.8|14803.8|14812.8|14810.8|14814|14812|14803.6|14801.6|228
1649032200000|2022-04-04 00:30:00|14813|14811|14808.1|14806.1|14813|14811|14805.1|14803.1|196
1649032500000|2022-04-04 00:35:00|14808|14806|14812.6|14810.6|14812.6|14810.6|14803.7|14801.7|173
1649032800000|2022-04-04 00:40:00|14812.7|14810.7|14817.1|14815.1|14817.2|14815.2|14810.6|14808.6|252
1649033100000|2022-04-04 00:45:00|14818.3|14816.3|14818|14816|14820|14818|14814.2|14812.2|280
1649033400000|2022-04-04 00:50:00|14817.5|14815.5|14818.2|14816.2|14819.7|14817.7|14815|14813|186
1649033700000|2022-04-04 00:55:00|14818.1|14816.1|14818.2|14816.2|14820.7|14818.7|14815.1|14813.1|198
1649034000000|2022-04-04 01:00:00|14818.1|14816.1|14812|14810|14818.8|14816.8|14810.1|14808.1|297
1649034300000|2022-04-04 01:05:00|14812.1|14810.1|14822.2|14820.2|14822.2|14820.2|14808.8|14806.8|459
1649034600000|2022-04-04 01:10:00|14822.1|14820.1|14822|14820|14825.7|14823.7|14819|14817|343
1649034900000|2022-04-04 01:15:00|14822.1|14820.1|14825|14823|14829.1|14827.1|14822.1|14820.1|357
1649035200000|2022-04-04 01:20:00|14825.1|14823.1|14825.1|14823.1|14828.3|14826.3|14824.2|14822.2|274
1649035500000|2022-04-04 01:25:00|14825.2|14823.2|14822.3|14820.3|14825.3|14823.3|14817.8|14815.8|291
1649035800000|2022-04-04 01:30:00|14822.5|14820.5|14827.1|14825.1|14829.3|14827.3|14822.2|14820.2|256
1649036100000|2022-04-04 01:35:00|14827|14825|14829.1|14827.1|14830.2|14828.2|14825.6|14823.6|184
1649036400000|2022-04-04 01:40:00|14829.2|14827.2|14825.3|14823.3|14830.2|14828.2|14823|14821|178
1649036700000|2022-04-04 01:45:00|14825.6|14823.6|14822.3|14820.3|14828.1|14826.1|14822.1|14820.1|102
1649037000000|2022-04-04 01:50:00|14822.5|14820.5|14828.5|14826.5|14831.2|14829.2|14822.3|14820.3|199
1649037300000|2022-04-04 01:55:00|14828.3|14826.3|14826|14824|14829.3|14827.3|14823.5|14821.5|124
1649037600000|2022-04-04 02:00:00|14826.3|14824.3|14824.6|14822.6|14827.7|14825.7|14819.8|14817.8|162
1649037900000|2022-04-04 02:05:00|14824.8|14822.8|14825.2|14823.2|14827.2|14825.2|14823.5|14821.5|84
1649038200000|2022-04-04 02:10:00|14824.6|14822.6|14825.5|14823.5|14827.7|14825.7|14821.7|14819.7|97
1649038500000|2022-04-04 02:15:00|14824.8|14822.8|14821|14819|14824.8|14822.8|14819.2|14817.2|159
1649038800000|2022-04-04 02:20:00|14820.8|14818.8|14820.5|14818.5|14821.5|14819.5|14819.6|14817.6|63
1649039100000|2022-04-04 02:25:00|14820.6|14818.6|14820.8|14818.8|14823.5|14821.5|14817.3|14815.3|303
1649039400000|2022-04-04 02:30:00|14821|14819|14825|14823|14826.5|14824.5|14820.5|14818.5|112
1649039700000|2022-04-04 02:35:00|14825.1|14823.1|14826.5|14824.5|14827.1|14825.1|14823.7|14821.7|86
1649040000000|2022-04-04 02:40:00|14826.6|14824.6|14826.5|14824.5|14829.5|14827.5|14826.5|14824.5|190
1649040300000|2022-04-04 02:45:00|14826.6|14824.6|14828|14826|14829.1|14827.1|14826|14824|107
1649040600000|2022-04-04 02:50:00|14827.8|14825.8|14828.2|14826.2|14829.7|14827.7|14826.8|14824.8|100
1649040900000|2022-04-04 02:55:00|14828.3|14826.3|14824.2|14822.2|14830.1|14828.1|14823.8|14821.8|433
1649041200000|2022-04-04 03:00:00|14824.5|14822.5|14825.1|14823.1|14825.8|14823.8|14823.1|14821.1|114
1649041500000|2022-04-04 03:05:00|14825.2|14823.2|14829.8|14827.8|14830|14828|14823.5|14821.5|166
1649041800000|2022-04-04 03:10:00|14829.7|14827.7|14834.3|14832.3|14834.3|14832.3|14827.8|14825.8|218
1649042100000|2022-04-04 03:15:00|14834.2|14832.2|14838.2|14836.2|14838.2|14836.2|14833.5|14831.5|308
1649042400000|2022-04-04 03:20:00|14838.3|14836.3|14836.3|14834.3|14839.3|14837.3|14835.7|14833.7|127
1649042700000|2022-04-04 03:25:00|14836.5|14834.5|14843.2|14841.2|14846.5|14844.5|14835.8|14833.8|469
1649043000000|2022-04-04 03:30:00|14843.1|14841.1|14842.2|14840.2|14843.6|14841.6|14841|14839|166
1649043300000|2022-04-04 03:35:00|14842|14840|14842.6|14840.6|14844|14842|14841.7|14839.7|105
1649043600000|2022-04-04 03:40:00|14842.7|14840.7|14841.2|14839.2|14842.7|14840.7|14840.3|14838.3|100
1649043900000|2022-04-04 03:45:00|14841.3|14839.3|14845.3|14843.3|14846.1|14844.1|14840.2|14838.2|258
1649044200000|2022-04-04 03:50:00|14844.2|14842.2|14850|14848|14852|14850|14843.8|14841.8|363
1649044500000|2022-04-04 03:55:00|14849.8|14847.8|14847.8|14845.8|14852.7|14850.7|14847.3|14845.3|267
1649044800000|2022-04-04 04:00:00|14847.5|14845.5|14850.1|14848.1|14850.3|14848.3|14847.3|14845.3|244
1649045100000|2022-04-04 04:05:00|14849.8|14847.8|14848.6|14846.6|14851|14849|14847|14845|226
1649045400000|2022-04-04 04:10:00|14848.5|14846.5|14847.5|14845.5|14849.8|14847.8|14846.8|14844.8|94
1649045700000|2022-04-04 04:15:00|14847.7|14845.7|14850.7|14848.7|14850.8|14848.8|14847.2|14845.2|93
1649046000000|2022-04-04 04:20:00|14851|14849|14852.7|14850.7|14854.2|14852.2|14850.2|14848.2|174
1649046300000|2022-04-04 04:25:00|14852.8|14850.8|14856.3|14854.3|14856.3|14854.3|14851.7|14849.7|295
1649046600000|2022-04-04 04:30:00|14856|14854|14854.3|14852.3|14857.5|14855.5|14853.3|14851.3|183
1649046900000|2022-04-04 04:35:00|14854.2|14852.2|14851.8|14849.8|14854.2|14852.2|14851.2|14849.2|143
1649047200000|2022-04-04 04:40:00|14851.6|14849.6|14852|14850|14853.1|14851.1|14850.6|14848.6|129
1649047500000|2022-04-04 04:45:00|14851.8|14849.8|14854.2|14852.2|14855.2|14853.2|14851.7|14849.7|119
1649047800000|2022-04-04 04:50:00|14854.3|14852.3|14857.3|14855.3|14857.6|14855.6|14853|14851|137
1649048100000|2022-04-04 04:55:00|14857.5|14855.5|14859.2|14857.2|14861.2|14859.2|14856.2|14854.2|364
1649048400000|2022-04-04 05:00:00|14859.1|14857.1|14850.8|14848.8|14860.2|14858.2|14846.1|14844.1|646
1649048700000|2022-04-04 05:05:00|14850.7|14848.7|14848.6|14846.6|14850.8|14848.8|14845.1|14843.1|181
1649049000000|2022-04-04 05:10:00|14848.8|14846.8|14854.2|14852.2|14855|14853|14846.5|14844.5|281
1649049300000|2022-04-04 05:15:00|14854.1|14852.1|14857.5|14855.5|14857.5|14855.5|14853.8|14851.8|91
1649049600000|2022-04-04 05:20:00|14857.3|14855.3|14850.5|14848.5|14860|14858|14850|14848|412
1649049900000|2022-04-04 05:25:00|14850.3|14848.3|14857.6|14855.6|14859|14857|14849|14847|184
1649050200000|2022-04-04 05:30:00|14857.7|14855.7|14864.1|14862.1|14871.8|14869.8|14857.5|14855.5|838
1649050500000|2022-04-04 05:35:00|14864|14862|14864.8|14862.8|14869.7|14867.7|14862.2|14860.2|299
1649050800000|2022-04-04 05:40:00|14864.7|14862.7|14867.5|14865.5|14870|14868|14864.7|14862.7|145
1649051100000|2022-04-04 05:45:00|14867.3|14865.3|14869.5|14867.5|14870.3|14868.3|14867.3|14865.3|105
1649051400000|2022-04-04 05:50:00|14869.3|14867.3|14882.3|14880.3|14885.5|14883.5|14869.3|14867.3|681
1649051700000|2022-04-04 05:55:00|14882.5|14880.5|14886.1|14884.1|14889.2|14887.2|14881.3|14879.3|478
1649052000000|2022-04-04 06:00:00|14886.7|14884.7|14889|14887|14895.5|14893.5|14885.6|14883.6|457
1649052300000|2022-04-04 06:05:00|14888.8|14886.8|14891.2|14889.2|14892.6|14890.6|14884.1|14882.1|383
1649052600000|2022-04-04 06:10:00|14891.3|14889.3|14884.1|14882.1|14893.2|14891.2|14882.1|14880.1|323
1649052900000|2022-04-04 06:15:00|14884.2|14882.2|14878.8|14876.8|14884.2|14882.2|14877|14875|239
1649053200000|2022-04-04 06:20:00|14878.2|14876.2|14887|14885|14888.2|14886.2|14876.3|14874.3|427
1649053500000|2022-04-04 06:25:00|14887.1|14885.1|14884|14882|14889.3|14887.3|14881.8|14879.8|160
1649053800000|2022-04-04 06:30:00|14883.7|14881.7|14888.7|14886.7|14889.3|14887.3|14881.8|14879.8|170
1649054100000|2022-04-04 06:35:00|14888.8|14886.8|14877.1|14875.1|14889.2|14887.2|14876.7|14874.7|384
1649054400000|2022-04-04 06:40:00|14877|14875|14884.2|14882.2|14885.6|14883.6|14876.1|14874.1|307
1649054700000|2022-04-04 06:45:00|14884.1|14882.1|14876.1|14874.1|14885.7|14883.7|14874.1|14872.1|284
1649055000000|2022-04-04 06:50:00|14876|14874|14872.7|14870.7|14877.8|14875.8|14872.6|14870.6|261
1649055300000|2022-04-04 06:55:00|14872.8|14870.8|14882.7|14880.7|14882.7|14880.7|14872.1|14870.1|370
1649055600000|2022-04-04 07:00:00|14882.8|14880.8|14881.2|14879.2|14886.3|14884.3|14876.8|14874.8|848
1649055900000|2022-04-04 07:05:00|14881.3|14879.3|14859.2|14857.2|14883.3|14881.3|14852.2|14850.2|1215
1649056200000|2022-04-04 07:10:00|14859.3|14857.3|14830|14828|14859.8|14857.8|14827|14825|1621
1649056500000|2022-04-04 07:15:00|14829.8|14827.8|14836.2|14834.2|14843.1|14841.1|14824|14822|1023
1649056800000|2022-04-04 07:20:00|14836.3|14834.3|14832.2|14830.2|14842.6|14840.6|14830.1|14828.1|585
1649057100000|2022-04-04 07:25:00|14832.3|14830.3|14833.6|14831.6|14838.7|14836.7|14826.5|14824.5|548
1649057400000|2022-04-04 07:30:00|14833.5|14831.5|14844.3|14842.3|14844.8|14842.8|14833.2|14831.2|387
1649057700000|2022-04-04 07:35:00|14844.2|14842.2|14847.5|14845.5|14848.6|14846.6|14841.1|14839.1|514
1649058000000|2022-04-04 07:40:00|14847.7|14845.7|14843.2|14841.2|14852.6|14850.6|14841.6|14839.6|671
1649058300000|2022-04-04 07:45:00|14843.1|14841.1|14841.7|14839.7|14844.5|14842.5|14837.8|14835.8|487
1649058600000|2022-04-04 07:50:00|14841.6|14839.6|14847.1|14845.1|14847.8|14845.8|14841.6|14839.6|316
1649058900000|2022-04-04 07:55:00|14847.2|14845.2|14849.5|14847.5|14850.3|14848.3|14840.8|14838.8|370
1649059200000|2022-04-04 08:00:00|14849.2|14847.2|14848|14846|14859.1|14857.1|14840|14838|1309
1649059500000|2022-04-04 08:05:00|14848.2|14846.2|14850.1|14848.1|14855.7|14853.7|14844.5|14842.5|609
1649059800000|2022-04-04 08:10:00|14850.2|14848.2|14856.1|14854.1|14858|14856|14847.1|14845.1|352
1649060100000|2022-04-04 08:15:00|14855.6|14853.6|14857|14855|14858.3|14856.3|14848.7|14846.7|446
1649060400000|2022-04-04 08:20:00|14858|14856|14864.5|14862.5|14868.5|14866.5|14855.1|14853.1|797
1649060700000|2022-04-04 08:25:00|14864.3|14862.3|14870|14868|14870.3|14868.3|14856.8|14854.8|693
1649061000000|2022-04-04 08:30:00|14870.7|14868.7|14877|14875|14878.7|14876.7|14868.7|14866.7|652
1649061300000|2022-04-04 08:35:00|14877.3|14875.3|14867.7|14865.7|14881.6|14879.6|14864|14862|1205
1649061600000|2022-04-04 08:40:00|14867.6|14865.6|14860.2|14858.2|14869.3|14867.3|14860.1|14858.1|531
1649061900000|2022-04-04 08:45:00|14860.3|14858.3|14871.5|14869.5|14872.1|14870.1|14860.3|14858.3|487
1649062200000|2022-04-04 08:50:00|14871.6|14869.6|14875.7|14873.7|14876.1|14874.1|14869.7|14867.7|209
1649062500000|2022-04-04 08:55:00|14875.6|14873.6|14875.6|14873.6|14879.5|14877.5|14873.8|14871.8|321
1649062800000|2022-04-04 09:00:00|14875.5|14873.5|14886.8|14884.8|14887.7|14885.7|14875|14873|640
1649063100000|2022-04-04 09:05:00|14886.7|14884.7|14903.7|14901.7|14906.5|14904.5|14886.2|14884.2|1148
1649063400000|2022-04-04 09:10:00|14903.6|14901.6|14914.5|14912.5|14915.5|14913.5|14903.5|14901.5|824
1649063700000|2022-04-04 09:15:00|14914.6|14912.6|14909|14907|14918.2|14916.2|14907.8|14905.8|716
1649064000000|2022-04-04 09:20:00|14908.8|14906.8|14910.8|14908.8|14913.7|14911.7|14906.7|14904.7|505
1649064300000|2022-04-04 09:25:00|14911|14909|14905.6|14903.6|14911|14909|14903.3|14901.3|456
1649064600000|2022-04-04 09:30:00|14905.5|14903.5|14903.7|14901.7|14906.7|14904.7|14897.3|14895.3|590
1649064900000|2022-04-04 09:35:00|14903.6|14901.6|14915|14913|14920.3|14918.3|14903.5|14901.5|683
1649065200000|2022-04-04 09:40:00|14914.7|14912.7|14911.2|14909.2|14918.1|14916.1|14911|14909|327
1649065500000|2022-04-04 09:45:00|14911.1|14909.1|14913|14911|14913.2|14911.2|14909.2|14907.2|238
1649065800000|2022-04-04 09:50:00|14913.2|14911.2|14907|14905|14915.3|14913.3|14907|14905|295
1649066100000|2022-04-04 09:55:00|14907.1|14905.1|14916.2|14914.2|14923.1|14921.1|14906.2|14904.2|357
1649066400000|2022-04-04 10:00:00|14916.1|14914.1|14912|14910|14923.7|14921.7|14910.8|14908.8|622
1649066700000|2022-04-04 10:05:00|14912.1|14910.1|14920.2|14918.2|14920.3|14918.3|14911.1|14909.1|304
1649067000000|2022-04-04 10:10:00|14920|14918|14922.5|14920.5|14923.5|14921.5|14913|14911|577
1649067300000|2022-04-04 10:15:00|14922.3|14920.3|14927.5|14925.5|14937.5|14935.5|14920.2|14918.2|1181
1649067600000|2022-04-04 10:20:00|14927.3|14925.3|14932.7|14930.7|14935.8|14933.8|14926.5|14924.5|441
1649067900000|2022-04-04 10:25:00|14932.3|14930.3|14924.5|14922.5|14935.5|14933.5|14922.7|14920.7|599
1649068200000|2022-04-04 10:30:00|14924.6|14922.6|14923|14921|14925.7|14923.7|14920.7|14918.7|482
1649068500000|2022-04-04 10:35:00|14922.8|14920.8|14918.7|14916.7|14924.3|14922.3|14916.2|14914.2|529
1649068800000|2022-04-04 10:40:00|14918.8|14916.8|14916.6|14914.6|14920.2|14918.2|14915.3|14913.3|399
1649069100000|2022-04-04 10:45:00|14916.2|14914.2|14913.5|14911.5|14919.7|14917.7|14913.3|14911.3|333
1649069400000|2022-04-04 10:50:00|14913.1|14911.1|14914.7|14912.7|14916.5|14914.5|14910.1|14908.1|366
1649069700000|2022-04-04 10:55:00|14914.6|14912.6|14913.6|14911.6|14916.5|14914.5|14912.5|14910.5|237
1649070000000|2022-04-04 11:00:00|14914.2|14912.2|14910.8|14908.8|14914.5|14912.5|14907.3|14905.3|581
1649070300000|2022-04-04 11:05:00|14911|14909|14917.5|14915.5|14917.6|14915.6|14907.6|14905.6|577
1649070600000|2022-04-04 11:10:00|14917.6|14915.6|14915.3|14913.3|14919.8|14917.8|14910.7|14908.7|412
1649070900000|2022-04-04 11:15:00|14915|14913|14920.7|14918.7|14926.5|14924.5|14913.2|14911.2|589
1649071200000|2022-04-04 11:20:00|14920.6|14918.6|14921|14919|14926.5|14924.5|14919.1|14917.1|452
1649071500000|2022-04-04 11:25:00|14921.1|14919.1|14923|14921|14923.5|14921.5|14916.3|14914.3|382
1649071800000|2022-04-04 11:30:00|14923.1|14921.1|14916.6|14914.6|14923.2|14921.2|14915.7|14913.7|364
1649072100000|2022-04-04 11:35:00|14916.7|14914.7|14909.6|14907.6|14916.7|14914.7|14905.8|14903.8|610
1649072400000|2022-04-04 11:40:00|14909.5|14907.5|14911.2|14909.2|14913.6|14911.6|14908.2|14906.2|216
1649072700000|2022-04-04 11:45:00|14911.1|14909.1|14906.2|14904.2|14911.8|14909.8|14904.1|14902.1|468
1649073000000|2022-04-04 11:50:00|14906.3|14904.3|14918.1|14916.1|14918.5|14916.5|14905|14903|328
1649073300000|2022-04-04 11:55:00|14918.2|14916.2|14924.2|14922.2|14930.1|14928.1|14918.1|14916.1|894
1649073600000|2022-04-04 12:00:00|14924.1|14922.1|14918.1|14916.1|14931|14929|14917.6|14915.6|640
1649073900000|2022-04-04 12:05:00|14918.2|14916.2|14907.7|14905.7|14918.2|14916.2|14906|14904|856
1649074200000|2022-04-04 12:10:00|14907.8|14905.8|14909|14907|14915.2|14913.2|14907.3|14905.3|597
1649074500000|2022-04-04 12:15:00|14908.8|14906.8|14908|14906|14913.8|14911.8|14907.1|14905.1|643
1649074800000|2022-04-04 12:20:00|14908.2|14906.2|14917.5|14915.5|14919.8|14917.8|14906.7|14904.7|769
1649075100000|2022-04-04 12:25:00|14917.3|14915.3|14905|14903|14919.5|14917.5|14902|14900|887
1649075400000|2022-04-04 12:30:00|14905.1|14903.1|14910.2|14908.2|14913.2|14911.2|14901.5|14899.5|905
1649075700000|2022-04-04 12:35:00|14910.3|14908.3|14900.5|14898.5|14914.6|14912.6|14899.6|14897.6|935
1649076000000|2022-04-04 12:40:00|14900.6|14898.6|14898.7|14896.7|14906.1|14904.1|14896.6|14894.6|878
1649076300000|2022-04-04 12:45:00|14898.6|14896.6|14882.1|14880.1|14898.6|14896.6|14881.5|14879.5|1813
1649076600000|2022-04-04 12:50:00|14882|14880|14885.5|14883.5|14887.2|14885.2|14880.3|14878.3|743
1649076900000|2022-04-04 12:55:00|14885.3|14883.3|14882.3|14880.3|14885.5|14883.5|14877.3|14875.3|896
1649077200000|2022-04-04 13:00:00|14882.5|14880.5|14894.8|14892.8|14896|14894|14880.5|14878.5|1284
1649077500000|2022-04-04 13:05:00|14895.2|14893.2|14891|14889|14896.3|14894.3|14888|14886|1102
1649077800000|2022-04-04 13:10:00|14891.1|14889.1|14898.2|14896.2|14898.7|14896.7|14890.1|14888.1|1059
1649078100000|2022-04-04 13:15:00|14898.1|14896.1|14903|14901|14904.1|14902.1|14896.3|14894.3|1132
1649078400000|2022-04-04 13:20:00|14902.8|14900.8|14897.1|14895.1|14903.1|14901.1|14893.7|14891.7|885
1649078700000|2022-04-04 13:25:00|14897.2|14895.2|14894.8|14892.8|14899.5|14897.5|14891.6|14889.6|1646
1649079000000|2022-04-04 13:30:00|14894.3|14893.3|14909.3|14908.3|14919.5|14918.5|14882.3|14881.3|14999
1649079300000|2022-04-04 13:35:00|14909.8|14908.8|14955.3|14954.3|14967.3|14966.3|14905.1|14904.1|13559
1649079600000|2022-04-04 13:40:00|14955.2|14954.2|14989.3|14988.3|14992.8|14991.8|14955.2|14954.2|12244
1649079900000|2022-04-04 13:45:00|14988.8|14987.8|15003.3|15002.3|15006|15005|14971.8|14970.8|10314
1649080200000|2022-04-04 13:50:00|15003.2|15002.2|15023.8|15022.8|15027.7|15026.7|15003.2|15002.2|9932
1649080500000|2022-04-04 13:55:00|15023.6|15022.6|15046.3|15045.3|15048.7|15047.7|15021.8|15020.8|10164
1649080800000|2022-04-04 14:00:00|15046.1|15045.1|15046.1|15045.1|15061.6|15060.6|15039.3|15038.3|11690
1649081100000|2022-04-04 14:05:00|15046.2|15045.2|15040.6|15039.6|15055.6|15054.6|15034.3|15033.3|8007
1649081400000|2022-04-04 14:10:00|15038.7|15037.7|15030.1|15029.1|15064.5|15063.5|15022.7|15021.7|9659
1649081700000|2022-04-04 14:15:00|15030|15029|15021|15020|15037.6|15036.6|15004.2|15003.2|7323
1649082000000|2022-04-04 14:20:00|15020.7|15019.7|15031.9|15030.9|15038.7|15037.7|15011.7|15010.7|6624
1649082300000|2022-04-04 14:25:00|15031.7|15030.7|15042.4|15041.4|15042.5|15041.5|15021.6|15020.6|5465
1649082600000|2022-04-04 14:30:00|15042.2|15041.2|15031.1|15030.1|15044.2|15043.2|15021.5|15020.5|5051
1649082900000|2022-04-04 14:35:00|15030.5|15029.5|15058.1|15057.1|15070|15069|15020.7|15019.7|7240
1649083200000|2022-04-04 14:40:00|15058.2|15057.2|15040|15039|15059|15058|15028.9|15027.9|5006
1649083500000|2022-04-04 14:45:00|15040.1|15039.1|15048.2|15047.2|15054.6|15053.6|15024.5|15023.5|4817
1649083800000|2022-04-04 14:50:00|15048.4|15047.4|15047.2|15046.2|15063.7|15062.7|15046.4|15045.4|4422
1649084100000|2022-04-04 14:55:00|15047.4|15046.4|15057.4|15056.4|15061|15060|15045.2|15044.2|3853
1649084400000|2022-04-04 15:00:00|15057.5|15056.5|15087.7|15086.7|15089.1|15088.1|15053.5|15052.5|7598
1649084700000|2022-04-04 15:05:00|15088|15087|15095|15094|15096|15095|15085|15084|5255
1649085000000|2022-04-04 15:10:00|15095.1|15094.1|15090|15089|15100.1|15099.1|15080.5|15079.5|5687
1649085300000|2022-04-04 15:15:00|15090.2|15089.2|15078.2|15077.2|15090.5|15089.5|15072.2|15071.2|4307
1649085600000|2022-04-04 15:20:00|15078.1|15077.1|15081.9|15080.9|15084.9|15083.9|15072|15071|3546
1649085900000|2022-04-04 15:25:00|15081.7|15080.7|15094.9|15093.9|15095.1|15094.1|15078.9|15077.9|3609
1649086200000|2022-04-04 15:30:00|15094.7|15093.7|15091.9|15090.9|15105.1|15104.1|15085.7|15084.7|5239
1649086500000|2022-04-04 15:35:00|15091.7|15090.7|15091.9|15090.9|15092.9|15091.9|15077.7|15076.7|3590
1649086800000|2022-04-04 15:40:00|15092|15091|15097|15096|15103.1|15102.1|15091.4|15090.4|3889
1649087100000|2022-04-04 15:45:00|15096.9|15095.9|15110.4|15109.4|15113.5|15112.5|15090.5|15089.5|4472
1649087400000|2022-04-04 15:50:00|15110.5|15109.5|15115.7|15114.7|15116.4|15115.4|15108.4|15107.4|2856
1649087700000|2022-04-04 15:55:00|15115.5|15114.5|15105.1|15104.1|15116.7|15115.7|15101|15100|2836
1649088000000|2022-04-04 16:00:00|15105|15104|15103.2|15102.2|15109.9|15108.9|15099.7|15098.7|3267
1649088300000|2022-04-04 16:05:00|15104.6|15103.6|15102.1|15101.1|15105.5|15104.5|15097.5|15096.5|2408
1649088600000|2022-04-04 16:10:00|15102.2|15101.2|15109.2|15108.2|15110|15109|15095.2|15094.2|3107
1649088900000|2022-04-04 16:15:00|15109.4|15108.4|15108.2|15107.2|15113.1|15112.1|15103.6|15102.6|2693
1649089200000|2022-04-04 16:20:00|15108.4|15107.4|15109|15108|15112.2|15111.2|15104.1|15103.1|2099
1649089500000|2022-04-04 16:25:00|15109.1|15108.1|15116.2|15115.2|15117.5|15116.5|15106.2|15105.2|2243
1649089800000|2022-04-04 16:30:00|15116.4|15115.4|15121|15120|15125.7|15124.7|15113.6|15112.6|2921
1649090100000|2022-04-04 16:35:00|15121.1|15120.1|15108.2|15107.2|15126.4|15125.4|15103.9|15102.9|2980
1649090400000|2022-04-04 16:40:00|15109.9|15108.9|15103.4|15102.4|15111|15110|15095.3|15094.3|3307
1649090700000|2022-04-04 16:45:00|15103.5|15102.5|15101.7|15100.7|15104.4|15103.4|15093.4|15092.4|2540
1649091000000|2022-04-04 16:50:00|15100.9|15099.9|15103.2|15102.2|15106.5|15105.5|15096.2|15095.2|2153
1649091300000|2022-04-04 16:55:00|15103|15102|15095.8|15094.8|15103|15102|15094.3|15093.3|2366
1649091600000|2022-04-04 17:00:00|15095.5|15094.5|15092.4|15091.4|15097.2|15096.2|15083.5|15082.5|3143
1649091900000|2022-04-04 17:05:00|15092.2|15091.2|15097.2|15096.2|15100.3|15099.3|15086.8|15085.8|2081
1649092200000|2022-04-04 17:10:00|15096.8|15095.8|15090.7|15089.7|15097.3|15096.3|15087.9|15086.9|1749
1649092500000|2022-04-04 17:15:00|15090.4|15089.4|15098.2|15097.2|15101.4|15100.4|15084.4|15083.4|2367
1649092800000|2022-04-04 17:20:00|15098|15097|15100.2|15099.2|15101.2|15100.2|15088.4|15087.4|1955
1649093100000|2022-04-04 17:25:00|15100.4|15099.4|15102.7|15101.7|15106|15105|15096.7|15095.7|1963
1649093400000|2022-04-04 17:30:00|15102.5|15101.5|15103.4|15102.4|15106.9|15105.9|15097.7|15096.7|2572
1649093700000|2022-04-04 17:35:00|15103.5|15102.5|15099.8|15098.8|15106.2|15105.2|15093.4|15092.4|2644
1649094000000|2022-04-04 17:40:00|15099.9|15098.9|15104.7|15103.7|15104.7|15103.7|15093|15092|2048
1649094300000|2022-04-04 17:45:00|15104.2|15103.2|15102.4|15101.4|15105.9|15104.9|15100.9|15099.9|1564
1649094600000|2022-04-04 17:50:00|15102.7|15101.7|15106.4|15105.4|15110.9|15109.9|15101.9|15100.9|1862
1649094900000|2022-04-04 17:55:00|15106.5|15105.5|15117.4|15116.4|15120.5|15119.5|15106.5|15105.5|2907
1649095200000|2022-04-04 18:00:00|15116.7|15115.7|15103.5|15102.5|15117.3|15116.3|15097.3|15096.3|3570
1649095500000|2022-04-04 18:05:00|15103.4|15102.4|15069.8|15068.8|15106.8|15105.8|15067.2|15066.2|4412
1649095800000|2022-04-04 18:10:00|15069.7|15068.7|15078.7|15077.7|15081.4|15080.4|15065.7|15064.7|2685
1649096100000|2022-04-04 18:15:00|15079|15078|15093.4|15092.4|15096|15095|15072.8|15071.8|3221
1649096400000|2022-04-04 18:20:00|15092.9|15091.9|15096.4|15095.4|15097.2|15096.2|15089.2|15088.2|2514
1649096700000|2022-04-04 18:25:00|15095.9|15094.9|15110.4|15109.4|15112.4|15111.4|15092|15091|3843
1649097000000|2022-04-04 18:30:00|15110.3|15109.3|15122.2|15121.2|15122.7|15121.7|15105.2|15104.2|3731
1649097300000|2022-04-04 18:35:00|15122.4|15121.4|15122.4|15121.4|15125.3|15124.3|15119.5|15118.5|2502
1649097600000|2022-04-04 18:40:00|15122.7|15121.7|15125.7|15124.7|15127.2|15126.2|15119.5|15118.5|2522
1649097900000|2022-04-04 18:45:00|15126.2|15125.2|15130.4|15129.4|15138.9|15137.9|15125|15124|4426
1649098200000|2022-04-04 18:50:00|15130.9|15129.9|15136.4|15135.4|15136.4|15135.4|15120.5|15119.5|3693
1649098500000|2022-04-04 18:55:00|15136.7|15135.7|15127.4|15126.4|15137.7|15136.7|15124.2|15123.2|2573
1649098800000|2022-04-04 19:00:00|15127.3|15126.3|15126.3|15125.3|15131.9|15130.9|15112.7|15111.7|3301
1649099100000|2022-04-04 19:05:00|15126.2|15125.2|15134.9|15133.9|15137.9|15136.9|15124.4|15123.4|3293
1649099400000|2022-04-04 19:10:00|15134.7|15133.7|15131.2|15130.2|15141.7|15140.7|15122.2|15121.2|4486
1649099700000|2022-04-04 19:15:00|15131.3|15130.3|15130.4|15129.4|15137.8|15136.8|15126.2|15125.2|2849
1649100000000|2022-04-04 19:20:00|15129.4|15128.4|15143.4|15142.4|15145.2|15144.2|15129.2|15128.2|3577
1649100300000|2022-04-04 19:25:00|15143.6|15142.6|15138.4|15137.4|15145.7|15144.7|15134.7|15133.7|2827
1649100600000|2022-04-04 19:30:00|15138.7|15137.7|15143.3|15142.3|15150.4|15149.4|15134.7|15133.7|3746
1649100900000|2022-04-04 19:35:00|15143.7|15142.7|15149.4|15148.4|15149.7|15148.7|15140.2|15139.2|3300
1649101200000|2022-04-04 19:40:00|15149.2|15148.2|15131.4|15130.4|15155.2|15154.2|15130.3|15129.3|4533
1649101500000|2022-04-04 19:45:00|15131.3|15130.3|15132.6|15131.6|15147.9|15146.9|15126.7|15125.7|4659
1649101800000|2022-04-04 19:50:00|15132.4|15131.4|15150.9|15149.9|15156.1|15155.1|15132.4|15131.4|7356
1649102100000|2022-04-04 19:55:00|15150.3|15149.3|15162.3|15161.3|15163.8|15162.8|15134.8|15133.8|12237
1649102400000|2022-04-04 20:00:00|15159.3|15158.3|15155.2|15153.2|15167.7|15165.7|15153.9|15151.9|6735
1649102700000|2022-04-04 20:05:00|15155.4|15153.4|15151.9|15149.9|15159.7|15157.7|15150|15148|2385
1649103000000|2022-04-04 20:10:00|15151.7|15149.7|15149.9|15147.9|15154.8|15152.8|15148.7|15146.7|1253
1649103300000|2022-04-04 20:15:00|15150|15148|15154.2|15152.2|15156.8|15154.8|15149.7|15147.7|384
1649103600000|2022-04-04 20:20:00|15154.5|15152.5|15159|15157|15160.3|15158.3|15154.2|15152.2|352
1649103900000|2022-04-04 20:25:00|15158.9|15156.9|15157.8|15155.8|15160.5|15158.5|15157|15155|268
1649104200000|2022-04-04 20:30:00|15157.4|15155.4|15159|15157|15159.5|15157.5|15156.8|15154.8|270
1649104500000|2022-04-04 20:35:00|15158.9|15156.9|15165.3|15163.3|15165.3|15163.3|15158.5|15156.5|291
1649104800000|2022-04-04 20:40:00|15165.4|15163.4|15167|15165|15168.7|15166.7|15164.4|15162.4|438
1649105100000|2022-04-04 20:45:00|15167.9|15165.9|15157|15155|15168|15166|15156.8|15154.8|423
1649105400000|2022-04-04 20:50:00|15157.2|15155.2|15159.7|15157.7|15160.4|15158.4|15155.7|15153.7|331
1649105700000|2022-04-04 20:55:00|15159.4|15157.4|15154.6|15149.6|15161|15159|15151.9|15149.6|317
1649106000000|2022-04-04 21:00:00|15154.7|15149.7|15155.7|15150.7|15156.1|15151.1|15154.5|15149.5|0
1649106300000|2022-04-04 21:05:00|15155.6|15150.6|15156.8|15151.8|15156.9|15151.9|15153.3|15148.3|0
1649106600000|2022-04-04 21:10:00|15157|15152|15157|15152|15157.1|15152.1|15155.1|15150.1|0
1649106900000|2022-04-04 21:15:00|15157.1|15152.1|15157.3|15152.3|15157.3|15152.3|15156.3|15151.3|0
1649107200000|2022-04-04 21:20:00|15157.4|15152.4|15155.7|15150.7|15157.5|15152.5|15155.7|15150.7|0
1649107500000|2022-04-04 21:25:00|15155.9|15150.9|15157.2|15152.2|15157.2|15152.2|15155.7|15150.7|0
1649107800000|2022-04-04 21:30:00|15157.5|15152.5|15157.2|15152.2|15157.7|15152.7|15155.7|15150.7|0
1649108100000|2022-04-04 21:35:00|15157.3|15152.3|15155.6|15150.6|15157.3|15152.3|15153.2|15148.2|0
1649108400000|2022-04-04 21:40:00|15156.1|15151.1|15154.5|15149.5|15156.2|15151.2|15154.5|15149.5|0
1649108700000|2022-04-04 21:45:00|15155.2|15150.2|15156|15151|15156.1|15151.1|15155.1|15150.1|0
1649109000000|2022-04-04 21:50:00|15155.8|15150.8|15156.6|15151.6|15158.5|15153.5|15155|15150|0
1649109300000|2022-04-04 21:55:00|15156.8|15151.8|15156.2|15151.2|15157.5|15152.5|15156.2|15151.2|0
1649109600000|2022-04-04 22:00:00|15152.9|15150.9|15153.3|15151.3|15154.8|15152.8|15148.4|15146.4|414
1649109900000|2022-04-04 22:05:00|15153.2|15151.2|15151.9|15149.9|15154.4|15152.4|15150.9|15148.9|229
1649110200000|2022-04-04 22:10:00|15153.3|15151.3|15151.5|15149.5|15153.7|15151.7|15150.7|15148.7|203
1649110500000|2022-04-04 22:15:00|15151.9|15149.9|15151.8|15149.8|15156.2|15154.2|15149.9|15147.9|273
1649110800000|2022-04-04 22:20:00|15151.4|15149.4|15151.5|15149.5|15152.8|15150.8|15150.7|15148.7|76
1649111100000|2022-04-04 22:25:00|15151.7|15149.7|15153.3|15151.3|15153.9|15151.9|15150.5|15148.5|86
1649111400000|2022-04-04 22:30:00|15153.2|15151.2|15150.3|15148.3|15153.3|15151.3|15149.9|15147.9|87
1649111700000|2022-04-04 22:35:00|15150.2|15148.2|15149.8|15147.8|15150.7|15148.7|15147|15145|215
1649112000000|2022-04-04 22:40:00|15149.7|15147.7|15149.8|15147.8|15150.5|15148.5|15148.3|15146.3|127
1649112300000|2022-04-04 22:45:00|15149.9|15147.9|15151.5|15149.5|15152.2|15150.2|15149.5|15147.5|49
1649112600000|2022-04-04 22:50:00|15151.7|15149.7|15151|15149|15152.3|15150.3|15149.7|15147.7|125
1649112900000|2022-04-04 22:55:00|15150.9|15148.9|15152.4|15150.4|15152.7|15150.7|15150.7|15148.7|73
1649113200000|2022-04-04 23:00:00|15152.7|15150.7|15152.9|15150.9|15154.2|15152.2|15151.9|15149.9|193
1649113500000|2022-04-04 23:05:00|15152.8|15150.8|15152.9|15150.9|15153.4|15151.4|15151|15149|112
1649113800000|2022-04-04 23:10:00|15152.8|15150.8|15150.3|15148.3|15153.2|15151.2|15150.3|15148.3|91
1649114100000|2022-04-04 23:15:00|15150.5|15148.5|15151.3|15149.3|15151.5|15149.5|15150.2|15148.2|51
1649114400000|2022-04-04 23:20:00|15151.2|15149.2|15149.7|15147.7|15151.2|15149.2|15148.5|15146.5|91
1649114700000|2022-04-04 23:25:00|15149.5|15147.5|15150.4|15148.4|15151.4|15149.4|15148.9|15146.9|63
1649115000000|2022-04-04 23:30:00|15150.5|15148.5|15156.3|15154.3|15157|15155|15150.5|15148.5|145
1649115300000|2022-04-04 23:35:00|15155.8|15153.8|15156.5|15154.5|15157|15155|15154.5|15152.5|118
1649115600000|2022-04-04 23:40:00|15156.7|15154.7|15153.9|15151.9|15157|15155|15152.8|15150.8|95
1649115900000|2022-04-04 23:45:00|15154.2|15152.2|15148.7|15146.7|15154.2|15152.2|15148|15146|241
1649116200000|2022-04-04 23:50:00|15148.5|15146.5|15149.5|15147.5|15150.3|15148.3|15148.2|15146.2|122
1649116500000|2022-04-04 23:55:00|15149.7|15147.7|15146.8|15144.8|15150.2|15148.2|15146.5|15144.5|246
1649116800000|2022-04-05 00:00:00|15146.7|15144.7|15140.3|15138.3|15147.5|15145.5|15139.5|15137.5|494
1649117100000|2022-04-05 00:05:00|15140|15138|15143.5|15141.5|15144.7|15142.7|15139.4|15137.4|197
1649117400000|2022-04-05 00:10:00|15143.4|15141.4|15145.4|15143.4|15147.4|15145.4|15142.5|15140.5|231
1649117700000|2022-04-05 00:15:00|15145.3|15143.3|15142.9|15140.9|15145.5|15143.5|15139.7|15137.7|172
1649118000000|2022-04-05 00:20:00|15142.8|15140.8|15140.8|15138.8|15143.9|15141.9|15140.4|15138.4|112
1649118300000|2022-04-05 00:25:00|15140.9|15138.9|15141.9|15139.9|15143.2|15141.2|15139.7|15137.7|99
1649118600000|2022-04-05 00:30:00|15142|15140|15145.3|15143.3|15145.7|15143.7|15140.9|15138.9|154
1649118900000|2022-04-05 00:35:00|15145.5|15143.5|15145.8|15143.8|15147|15145|15144.8|15142.8|144
1649119200000|2022-04-05 00:40:00|15146.2|15144.2|15146.3|15144.3|15146.7|15144.7|15143.5|15141.5|82
1649119500000|2022-04-05 00:45:00|15146.2|15144.2|15145.7|15143.7|15146.7|15144.7|15143|15141|160
1649119800000|2022-04-05 00:50:00|15145.8|15143.8|15148.5|15146.5|15150.8|15148.8|15144.7|15142.7|225
1649120100000|2022-04-05 00:55:00|15148.4|15146.4|15151.7|15149.7|15151.9|15149.9|15147.2|15145.2|145
1649120400000|2022-04-05 01:00:00|15151.8|15149.8|15150.3|15148.3|15153.9|15151.9|15149.5|15147.5|224
1649120700000|2022-04-05 01:05:00|15150.2|15148.2|15149|15147|15150.2|15148.2|15147|15145|158
1649121000000|2022-04-05 01:10:00|15149.2|15147.2|15146.9|15144.9|15149.9|15147.9|15146|15144|145
1649121300000|2022-04-05 01:15:00|15147|15145|15147.9|15145.9|15148.9|15146.9|15146.4|15144.4|124
1649121600000|2022-04-05 01:20:00|15148|15146|15146.4|15144.4|15149.4|15147.4|15146.2|15144.2|171
1649121900000|2022-04-05 01:25:00|15146.5|15144.5|15140.2|15138.2|15146.5|15144.5|15139.4|15137.4|393
1649122200000|2022-04-05 01:30:00|15140|15138|15142|15140|15144.2|15142.2|15138.9|15136.9|184
1649122500000|2022-04-05 01:35:00|15141.9|15139.9|15145|15143|15145.8|15143.8|15141.2|15139.2|138
1649122800000|2022-04-05 01:40:00|15145.2|15143.2|15144.9|15142.9|15145.3|15143.3|15141.8|15139.8|76
1649123100000|2022-04-05 01:45:00|15145|15143|15148|15146|15148|15146|15144.9|15142.9|189
1649123400000|2022-04-05 01:50:00|15147.9|15145.9|15150.3|15148.3|15150.7|15148.7|15147.2|15145.2|207
1649123700000|2022-04-05 01:55:00|15150.4|15148.4|15149.3|15147.3|15150.5|15148.5|15148|15146|130
1649124000000|2022-04-05 02:00:00|15149.4|15147.4|15150.8|15148.8|15151.2|15149.2|15147.9|15145.9|143
1649124300000|2022-04-05 02:05:00|15150.9|15148.9|15148.3|15146.3|15151|15149|15148|15146|65
1649124600000|2022-04-05 02:10:00|15148.2|15146.2|15147.8|15145.8|15148.9|15146.9|15146.9|15144.9|117
1649124900000|2022-04-05 02:15:00|15147.7|15145.7|15145.8|15143.8|15148.4|15146.4|15145.4|15143.4|65
1649125200000|2022-04-05 02:20:00|15145.7|15143.7|15149.8|15147.8|15149.9|15147.9|15144|15142|115
1649125500000|2022-04-05 02:25:00|15149.5|15147.5|15149.3|15147.3|15151|15149|15148.9|15146.9|83
1649125800000|2022-04-05 02:30:00|15149.2|15147.2|15152|15150|15152.4|15150.4|15148.5|15146.5|111
1649126100000|2022-04-05 02:35:00|15151.9|15149.9|15151.8|15149.8|15152.7|15150.7|15151.2|15149.2|82
1649126400000|2022-04-05 02:40:00|15151.7|15149.7|15151.4|15149.4|15152.3|15150.3|15151|15149|69
1649126700000|2022-04-05 02:45:00|15151.3|15149.3|15149.4|15147.4|15151.4|15149.4|15148.8|15146.8|153
1649127000000|2022-04-05 02:50:00|15149.5|15147.5|15145.9|15143.9|15149.7|15147.7|15145.2|15143.2|99
1649127300000|2022-04-05 02:55:00|15145.8|15143.8|15147.2|15145.2|15147.7|15145.7|15144.9|15142.9|93
1649127600000|2022-04-05 03:00:00|15147.3|15145.3|15149.4|15147.4|15149.8|15147.8|15147|15145|136
1649127900000|2022-04-05 03:05:00|15149.3|15147.3|15148.5|15146.5|15150.7|15148.7|15147.8|15145.8|130
1649128200000|2022-04-05 03:10:00|15148.7|15146.7|15149.3|15147.3|15151.3|15149.3|15148.5|15146.5|121
1649128500000|2022-04-05 03:15:00|15149.2|15147.2|15151.4|15149.4|15151.8|15149.8|15148.9|15146.9|34
1649128800000|2022-04-05 03:20:00|15151.5|15149.5|15148.3|15146.3|15151.7|15149.7|15148|15146|64
1649129100000|2022-04-05 03:25:00|15148.7|15146.7|15145|15143|15148.8|15146.8|15145|15143|122
1649129400000|2022-04-05 03:30:00|15145.7|15143.7|15145.2|15143.2|15146.3|15144.3|15143.2|15141.2|229
1649129700000|2022-04-05 03:35:00|15145|15143|15146.9|15144.9|15147.7|15145.7|15144.5|15142.5|122
1649130000000|2022-04-05 03:40:00|15146.8|15144.8|15146.3|15144.3|15148.5|15146.5|15145.8|15143.8|78
1649130300000|2022-04-05 03:45:00|15146.2|15144.2|15145|15143|15146.7|15144.7|15143.4|15141.4|148
1649130600000|2022-04-05 03:50:00|15145.2|15143.2|15142.9|15140.9|15145.9|15143.9|15142.7|15140.7|100
1649130900000|2022-04-05 03:55:00|15143|15141|15142|15140|15144.4|15142.4|15141.9|15139.9|137
1649131200000|2022-04-05 04:00:00|15142.3|15140.3|15143.3|15141.3|15144|15142|15141.8|15139.8|97
1649131500000|2022-04-05 04:05:00|15143.2|15141.2|15144.5|15142.5|15145.9|15143.9|15143.2|15141.2|68
1649131800000|2022-04-05 04:10:00|15144.4|15142.4|15143.5|15141.5|15145.5|15143.5|15143|15141|52
1649132100000|2022-04-05 04:15:00|15143.7|15141.7|15144.5|15142.5|15145.3|15143.3|15143.4|15141.4|36
1649132400000|2022-04-05 04:20:00|15144.4|15142.4|15145.7|15143.7|15145.7|15143.7|15143.9|15141.9|27
1649132700000|2022-04-05 04:25:00|15145.5|15143.5|15147|15145|15147.2|15145.2|15145.3|15143.3|66
1649133000000|2022-04-05 04:30:00|15146.9|15144.9|15152.7|15150.7|15153.8|15151.8|15146.7|15144.7|386
1649133300000|2022-04-05 04:35:00|15152.8|15150.8|15149|15147|15152.8|15150.8|15148.3|15146.3|122
1649133600000|2022-04-05 04:40:00|15149.2|15147.2|15146.3|15144.3|15149.2|15147.2|15144.8|15142.8|249
1649133900000|2022-04-05 04:45:00|15146.8|15144.8|15148.3|15146.3|15148.3|15146.3|15146|15144|46
1649134200000|2022-04-05 04:50:00|15148.2|15146.2|15149.5|15147.5|15150|15148|15146.7|15144.7|65
1649134500000|2022-04-05 04:55:00|15149.7|15147.7|15147.8|15145.8|15149.8|15147.8|15147|15145|49
1649134800000|2022-04-05 05:00:00|15147.5|15145.5|15150.5|15148.5|15151|15149|15146.9|15144.9|64
1649135100000|2022-04-05 05:05:00|15150.7|15148.7|15148|15146|15151.5|15149.5|15147.4|15145.4|86
1649135400000|2022-04-05 05:10:00|15148.2|15146.2|15148.5|15146.5|15149.5|15147.5|15146.9|15144.9|75
1649135700000|2022-04-05 05:15:00|15148.4|15146.4|15149|15147|15153.2|15151.2|15148.4|15146.4|118
1649136000000|2022-04-05 05:20:00|15148.9|15146.9|15151.7|15149.7|15151.9|15149.9|15148|15146|87
1649136300000|2022-04-05 05:25:00|15151.9|15149.9|15153|15151|15154|15152|15151.4|15149.4|123
1649136600000|2022-04-05 05:30:00|15152.9|15150.9|15151.4|15149.4|15153|15151|15149.8|15147.8|84
1649136900000|2022-04-05 05:35:00|15151.5|15149.5|15152|15150|15153|15151|15151|15149|43
1649137200000|2022-04-05 05:40:00|15151.9|15149.9|15151.5|15149.5|15151.9|15149.9|15149.7|15147.7|56
1649137500000|2022-04-05 05:45:00|15151.7|15149.7|15150|15148|15152|15150|15149.8|15147.8|54
1649137800000|2022-04-05 05:50:00|15150.3|15148.3|15153.4|15151.4|15153.7|15151.7|15150|15148|63
1649138100000|2022-04-05 05:55:00|15153.5|15151.5|15155.3|15153.3|15158.8|15156.8|15152.5|15150.5|317
1649138400000|2022-04-05 06:00:00|15155.5|15153.5|15159.5|15157.5|15161.7|15159.7|15155.3|15153.3|436
1649138700000|2022-04-05 06:05:00|15159.7|15157.7|15159.5|15157.5|15163.4|15161.4|15157.8|15155.8|200
1649139000000|2022-04-05 06:10:00|15159.7|15157.7|15150.3|15148.3|15159.9|15157.9|15150.2|15148.2|207
1649139300000|2022-04-05 06:15:00|15150.2|15148.2|15140.9|15138.9|15150.3|15148.3|15139.9|15137.9|542
1649139600000|2022-04-05 06:20:00|15140.8|15138.8|15139.2|15137.2|15141.5|15139.5|15132.7|15130.7|601
1649139900000|2022-04-05 06:25:00|15139|15137|15142.7|15140.7|15143.3|15141.3|15135.3|15133.3|234
1649140200000|2022-04-05 06:30:00|15142.5|15140.5|15141.9|15139.9|15142.8|15140.8|15137.7|15135.7|174
1649140500000|2022-04-05 06:35:00|15142|15140|15140.3|15138.3|15143.8|15141.8|15140|15138|238
1649140800000|2022-04-05 06:40:00|15140.4|15138.4|15136.3|15134.3|15142.3|15140.3|15135.5|15133.5|164
1649141100000|2022-04-05 06:45:00|15135.9|15133.9|15142.9|15140.9|15142.9|15140.9|15135.8|15133.8|300
1649141400000|2022-04-05 06:50:00|15142.8|15140.8|15144|15142|15144.2|15142.2|15139|15137|141
1649141700000|2022-04-05 06:55:00|15144.2|15142.2|15144.2|15142.2|15146|15144|15138.2|15136.2|256
1649142000000|2022-04-05 07:00:00|15146.4|15144.4|15162.4|15160.4|15181|15179|15145.5|15143.5|1705
1649142300000|2022-04-05 07:05:00|15162.5|15160.5|15151.8|15149.8|15162.8|15160.8|15143.2|15141.2|822
1649142600000|2022-04-05 07:10:00|15152.2|15150.2|15152.4|15150.4|15159.8|15157.8|15139|15137|896
1649142900000|2022-04-05 07:15:00|15152.5|15150.5|15158.5|15156.5|15158.5|15156.5|15144.5|15142.5|611
1649143200000|2022-04-05 07:20:00|15158.9|15156.9|15156.4|15154.4|15162.2|15160.2|15152.3|15150.3|480
1649143500000|2022-04-05 07:25:00|15156.5|15154.5|15167.9|15165.9|15170.5|15168.5|15152.3|15150.3|818
1649143800000|2022-04-05 07:30:00|15167.7|15165.7|15174.3|15172.3|15185.4|15183.4|15164.2|15162.2|1391
1649144100000|2022-04-05 07:35:00|15174.4|15172.4|15184.4|15182.4|15191.3|15189.3|15174.4|15172.4|1261
1649144400000|2022-04-05 07:40:00|15184.5|15182.5|15189.3|15187.3|15190.8|15188.8|15182.5|15180.5|450
1649144700000|2022-04-05 07:45:00|15189.2|15187.2|15189.2|15187.2|15192.5|15190.5|15181.9|15179.9|654
1649145000000|2022-04-05 07:50:00|15189|15187|15179.2|15177.2|15189|15187|15175.8|15173.8|503
1649145300000|2022-04-05 07:55:00|15178.9|15176.9|15180.5|15178.5|15186.8|15184.8|15178.4|15176.4|428
1649145600000|2022-04-05 08:00:00|15180.3|15178.3|15174|15172|15184.8|15182.8|15173.5|15171.5|517
1649145900000|2022-04-05 08:05:00|15173.9|15171.9|15178.8|15176.8|15179.8|15177.8|15173.3|15171.3|363
1649146200000|2022-04-05 08:10:00|15178.7|15176.7|15183.3|15181.3|15184|15182|15176.8|15174.8|223
1649146500000|2022-04-05 08:15:00|15182.5|15180.5|15179.8|15177.8|15185.4|15183.4|15178.9|15176.9|423
1649146800000|2022-04-05 08:20:00|15179.9|15177.9|15182.7|15180.7|15184.5|15182.5|15179.5|15177.5|382
1649147100000|2022-04-05 08:25:00|15182.4|15180.4|15169.5|15167.5|15185.2|15183.2|15169.2|15167.2|659
1649147400000|2022-04-05 08:30:00|15169.4|15167.4|15172|15170|15176|15174|15168.5|15166.5|556
1649147700000|2022-04-05 08:35:00|15172.2|15170.2|15173.5|15171.5|15177.7|15175.7|15170.2|15168.2|290
1649148000000|2022-04-05 08:40:00|15173.7|15171.7|15171.5|15169.5|15176.4|15174.4|15170.7|15168.7|154
1649148300000|2022-04-05 08:45:00|15171.4|15169.4|15163.8|15161.8|15173.8|15171.8|15163.2|15161.2|474
1649148600000|2022-04-05 08:50:00|15163.9|15161.9|15161|15159|15168.2|15166.2|15160.2|15158.2|427
1649148900000|2022-04-05 08:55:00|15160.8|15158.8|15157.8|15155.8|15164.2|15162.2|15155.5|15153.5|448
1649149200000|2022-04-05 09:00:00|15157.9|15155.9|15157.3|15155.3|15159|15157|15154.9|15152.9|386
1649149500000|2022-04-05 09:05:00|15157|15155|15159|15157|15160.9|15158.9|15157|15155|328
1649149800000|2022-04-05 09:10:00|15159.2|15157.2|15158.3|15156.3|15160.9|15158.9|15156.5|15154.5|131
1649150100000|2022-04-05 09:15:00|15158.4|15156.4|15155.2|15153.2|15159.7|15157.7|15155|15153|156
1649150400000|2022-04-05 09:20:00|15155|15153|15151.2|15149.2|15159|15157|15149|15147|438
1649150700000|2022-04-05 09:25:00|15151.5|15149.5|15147.8|15145.8|15151.9|15149.9|15143.3|15141.3|442
1649151000000|2022-04-05 09:30:00|15147.7|15145.7|15148.8|15146.8|15151.4|15149.4|15147.2|15145.2|355
1649151300000|2022-04-05 09:35:00|15148.9|15146.9|15139.3|15137.3|15151|15149|15137.8|15135.8|545
1649151600000|2022-04-05 09:40:00|15139.2|15137.2|15137.5|15135.5|15141.2|15139.2|15133.3|15131.3|527
1649151900000|2022-04-05 09:45:00|15137.4|15135.4|15127.8|15125.8|15137.5|15135.5|15126.9|15124.9|875
1649152200000|2022-04-05 09:50:00|15127.9|15125.9|15131.5|15129.5|15133.5|15131.5|15123.3|15121.3|509
1649152500000|2022-04-05 09:55:00|15131.4|15129.4|15132.5|15130.5|15135.8|15133.8|15128.8|15126.8|439
1649152800000|2022-04-05 10:00:00|15132.7|15130.7|15138.9|15136.9|15140.2|15138.2|15127.9|15125.9|543
1649153100000|2022-04-05 10:05:00|15139|15137|15120.3|15118.3|15140|15138|15115.3|15113.3|1003
1649153400000|2022-04-05 10:10:00|15120.2|15118.2|15121.8|15119.8|15124|15122|15117|15115|481
1649153700000|2022-04-05 10:15:00|15121.9|15119.9|15125.9|15123.9|15126.2|15124.2|15121.2|15119.2|285
1649154000000|2022-04-05 10:20:00|15126|15124|15114|15112|15126.9|15124.9|15109.7|15107.7|702
1649154300000|2022-04-05 10:25:00|15114.2|15112.2|15115|15113|15117.5|15115.5|15110.4|15108.4|576
1649154600000|2022-04-05 10:30:00|15115.3|15113.3|15110.2|15108.2|15122.2|15120.2|15107|15105|686
1649154900000|2022-04-05 10:35:00|15109.9|15107.9|15107.3|15105.3|15112.5|15110.5|15105|15103|741
1649155200000|2022-04-05 10:40:00|15107.2|15105.2|15112.2|15110.2|15115.2|15113.2|15105.7|15103.7|391
1649155500000|2022-04-05 10:45:00|15112|15110|15116.3|15114.3|15117.9|15115.9|15108|15106|435
1649155800000|2022-04-05 10:50:00|15116.4|15114.4|15126.4|15124.4|15126.7|15124.7|15114.3|15112.3|782
1649156100000|2022-04-05 10:55:00|15126.5|15124.5|15126.7|15124.7|15128.7|15126.7|15123.7|15121.7|447
1649156400000|2022-04-05 11:00:00|15126.8|15124.8|15123.9|15121.9|15128|15126|15118.9|15116.9|625
1649156700000|2022-04-05 11:05:00|15123.8|15121.8|15115.9|15113.9|15126|15124|15115.7|15113.7|443
1649157000000|2022-04-05 11:10:00|15115.8|15113.8|15113.9|15111.9|15118.3|15116.3|15110.5|15108.5|486
1649157300000|2022-04-05 11:15:00|15114|15112|15119|15117|15119.7|15117.7|15113.8|15111.8|322
1649157600000|2022-04-05 11:20:00|15118.7|15116.7|15119|15117|15123.8|15121.8|15117|15115|430
1649157900000|2022-04-05 11:25:00|15119.2|15117.2|15126.5|15124.5|15126.8|15124.8|15118.5|15116.5|344
1649158200000|2022-04-05 11:30:00|15126.7|15124.7|15124.4|15122.4|15128.7|15126.7|15124|15122|415
1649158500000|2022-04-05 11:35:00|15124.7|15122.7|15134|15132|15134.7|15132.7|15123.7|15121.7|652
1649158800000|2022-04-05 11:40:00|15134.2|15132.2|15138|15136|15139.5|15137.5|15132.7|15130.7|690
1649159100000|2022-04-05 11:45:00|15137.9|15135.9|15137.8|15135.8|15139|15137|15135.8|15133.8|380
1649159400000|2022-04-05 11:50:00|15137.7|15135.7|15133.5|15131.5|15137.9|15135.9|15133|15131|606
1649159700000|2022-04-05 11:55:00|15133.4|15131.4|15132.9|15130.9|15135.2|15133.2|15131.9|15129.9|310
1649160000000|2022-04-05 12:00:00|15133.2|15131.2|15142.4|15140.4|15142.4|15140.4|15125.7|15123.7|1327
1649160300000|2022-04-05 12:05:00|15142.5|15140.5|15129.8|15127.8|15142.5|15140.5|15128.3|15126.3|683
1649160600000|2022-04-05 12:10:00|15129.9|15127.9|15128.7|15126.7|15135.2|15133.2|15127|15125|553
1649160900000|2022-04-05 12:15:00|15129|15127|15118.2|15116.2|15129|15127|15118|15116|982
1649161200000|2022-04-05 12:20:00|15118|15116|15103.4|15101.4|15121.9|15119.9|15103.4|15101.4|1014
1649161500000|2022-04-05 12:25:00|15103.5|15101.5|15108.8|15106.8|15112.5|15110.5|15102.9|15100.9|984
1649161800000|2022-04-05 12:30:00|15108.9|15106.9|15112.5|15110.5|15114.7|15112.7|15108.3|15106.3|436
1649162100000|2022-04-05 12:35:00|15112.7|15110.7|15112.3|15110.3|15117.3|15115.3|15106.4|15104.4|762
1649162400000|2022-04-05 12:40:00|15112.2|15110.2|15114.2|15112.2|15118.4|15116.4|15111.5|15109.5|833
1649162700000|2022-04-05 12:45:00|15114|15112|15110.9|15108.9|15117|15115|15108.5|15106.5|850
1649163000000|2022-04-05 12:50:00|15110.8|15108.8|15108.5|15106.5|15113.9|15111.9|15104.7|15102.7|705
1649163300000|2022-04-05 12:55:00|15108.7|15106.7|15098.8|15096.8|15110.9|15108.9|15095|15093|1290
1649163600000|2022-04-05 13:00:00|15099.3|15097.3|15112.7|15110.7|15114.9|15112.9|15098|15096|1423
1649163900000|2022-04-05 13:05:00|15112.9|15110.9|15109.9|15107.9|15112.9|15110.9|15098|15096|1222
1649164200000|2022-04-05 13:10:00|15109.5|15107.5|15113.3|15111.3|15113.5|15111.5|15105.9|15103.9|637
1649164500000|2022-04-05 13:15:00|15112.9|15110.9|15114.9|15112.9|15120.9|15118.9|15112.9|15110.9|1034
1649164800000|2022-04-05 13:20:00|15114.8|15112.8|15112.5|15110.5|15119|15117|15103.2|15101.2|831
1649165100000|2022-04-05 13:25:00|15112.3|15110.3|15099.2|15097.2|15114.2|15112.2|15095|15093|2956
1649165400000|2022-04-05 13:30:00|15099|15097|15102.9|15101.9|15129|15128|15090.8|15089.8|15843
1649165700000|2022-04-05 13:35:00|15103.2|15102.2|15109|15108|15125.4|15124.4|15077.3|15076.3|12435
1649166000000|2022-04-05 13:40:00|15108.8|15107.8|15079.5|15078.5|15115.7|15114.7|15073.7|15072.7|10100
1649166300000|2022-04-05 13:45:00|15079.9|15078.9|15087.3|15086.3|15102.3|15101.3|15077.9|15076.9|9645
1649166600000|2022-04-05 13:50:00|15087.9|15086.9|15049.8|15048.8|15094.9|15093.9|15046.4|15045.4|9245
1649166900000|2022-04-05 13:55:00|15049.9|15048.9|15064.7|15063.7|15067.7|15066.7|15048.7|15047.7|5608
1649167200000|2022-04-05 14:00:00|15064.4|15063.4|15064.3|15063.3|15094.5|15093.5|15041.5|15040.5|11806
1649167500000|2022-04-05 14:05:00|15064.2|15063.2|14963.4|14962.4|15066|15065|14961.7|14960.7|19900
1649167800000|2022-04-05 14:10:00|14963.7|14962.7|14970.9|14969.9|14981.4|14980.4|14958.5|14957.5|12621
1649168100000|2022-04-05 14:15:00|14970.8|14969.8|14940.9|14939.9|14970.8|14969.8|14929.4|14928.4|13681
1649168400000|2022-04-05 14:20:00|14941.2|14940.2|14956.8|14955.8|14965.4|14964.4|14930.7|14929.7|10867
1649168700000|2022-04-05 14:25:00|14956.9|14955.9|14959.7|14958.7|14967.9|14966.9|14940.2|14939.2|7858
1649169000000|2022-04-05 14:30:00|14959.5|14958.5|14948|14947|14969.9|14968.9|14942.8|14941.8|7728
1649169300000|2022-04-05 14:35:00|14948.3|14947.3|14915.4|14914.4|14968.5|14967.5|14911.2|14910.2|8956
1649169600000|2022-04-05 14:40:00|14915.5|14914.5|14921.2|14920.2|14924.8|14923.8|14907.3|14906.3|6820
1649169900000|2022-04-05 14:45:00|14921.9|14920.9|14946|14945|14948.2|14947.2|14918|14917|6386
1649170200000|2022-04-05 14:50:00|14945.7|14944.7|14978.1|14977.1|14981.7|14980.7|14937.7|14936.7|7889
1649170500000|2022-04-05 14:55:00|14978.3|14977.3|14961.7|14960.7|14978.7|14977.7|14953.3|14952.3|6575
1649170800000|2022-04-05 15:00:00|14962.1|14961.1|14958|14957|14973.3|14972.3|14941.5|14940.5|6655
1649171100000|2022-04-05 15:05:00|14957.6|14956.6|14950.5|14949.5|14974.2|14973.2|14945|14944|5767
1649171400000|2022-04-05 15:10:00|14950.6|14949.6|14958.3|14957.3|14964.7|14963.7|14932|14931|5861
1649171700000|2022-04-05 15:15:00|14958.2|14957.2|14931.2|14930.2|14961.5|14960.5|14923.8|14922.8|6770
1649172000000|2022-04-05 15:20:00|14930.5|14929.5|14925.2|14924.2|14950|14949|14924.6|14923.6|4896
1649172300000|2022-04-05 15:25:00|14925.5|14924.5|14932.8|14931.8|14937.6|14936.6|14919.6|14918.6|5275
1649172600000|2022-04-05 15:30:00|14932.7|14931.7|14943.2|14942.2|14945.6|14944.6|14924|14923|5370
1649172900000|2022-04-05 15:35:00|14943.6|14942.6|14898|14897|14946.2|14945.2|14891.8|14890.8|7617
1649173200000|2022-04-05 15:40:00|14897.5|14896.5|14903.2|14902.2|14911.3|14910.3|14893.5|14892.5|4679
1649173500000|2022-04-05 15:45:00|14903.3|14902.3|14899.7|14898.7|14904.2|14903.2|14889|14888|5336
1649173800000|2022-04-05 15:50:00|14899.8|14898.8|14899.1|14898.1|14915|14914|14890.2|14889.2|5084
1649174100000|2022-04-05 15:55:00|14899|14898|14888|14887|14904|14903|14884.7|14883.7|4439
1649174400000|2022-04-05 16:00:00|14887.6|14886.6|14897.6|14896.6|14905.5|14904.5|14880.5|14879.5|5575
1649174700000|2022-04-05 16:05:00|14897.7|14896.7|14901.2|14900.2|14910.1|14909.1|14895.5|14894.5|3766
1649175000000|2022-04-05 16:10:00|14901|14900|14896.6|14895.6|14906.1|14905.1|14892.7|14891.7|3386
1649175300000|2022-04-05 16:15:00|14896.7|14895.7|14867.5|14866.5|14899.3|14898.3|14866.3|14865.3|5591
1649175600000|2022-04-05 16:20:00|14867.3|14866.3|14865.2|14864.2|14873.8|14872.8|14854.2|14853.2|6276
1649175900000|2022-04-05 16:25:00|14865.3|14864.3|14854.1|14853.1|14865.3|14864.3|14846.5|14845.5|4710
1649176200000|2022-04-05 16:30:00|14854.2|14853.2|14857.5|14856.5|14863.7|14862.7|14848.3|14847.3|3913
1649176500000|2022-04-05 16:35:00|14857.2|14856.2|14866|14865|14870.5|14869.5|14850.8|14849.8|3602
1649176800000|2022-04-05 16:40:00|14865.1|14864.1|14856.7|14855.7|14871.7|14870.7|14853.4|14852.4|3050
1649177100000|2022-04-05 16:45:00|14856.8|14855.8|14877.4|14876.4|14878.3|14877.3|14853.3|14852.3|4069
1649177400000|2022-04-05 16:50:00|14877.6|14876.6|14880.6|14879.6|14888.6|14887.6|14872.8|14871.8|3673
1649177700000|2022-04-05 16:55:00|14880.8|14879.8|14888.1|14887.1|14893.9|14892.9|14878.9|14877.9|3802
1649178000000|2022-04-05 17:00:00|14887.9|14886.9|14887.3|14886.3|14892.6|14891.6|14881.2|14880.2|2570
1649178300000|2022-04-05 17:05:00|14887.2|14886.2|14917.4|14916.4|14917.8|14916.8|14878.6|14877.6|5255
1649178600000|2022-04-05 17:10:00|14917.6|14916.6|14924.2|14923.2|14926.7|14925.7|14914.8|14913.8|4193
1649178900000|2022-04-05 17:15:00|14923.9|14922.9|14932.1|14931.1|14935.9|14934.9|14917.7|14916.7|4374
1649179200000|2022-04-05 17:20:00|14931.9|14930.9|14922.6|14921.6|14933.1|14932.1|14919.2|14918.2|2626
1649179500000|2022-04-05 17:25:00|14922.4|14921.4|14912.8|14911.8|14923.9|14922.9|14908.1|14907.1|3451
1649179800000|2022-04-05 17:30:00|14912.9|14911.9|14896.1|14895.1|14913.8|14912.8|14892.2|14891.2|4068
1649180100000|2022-04-05 17:35:00|14896.7|14895.7|14888.3|14887.3|14896.7|14895.7|14887.6|14886.6|3058
1649180400000|2022-04-05 17:40:00|14888.1|14887.1|14867.1|14866.1|14888.6|14887.6|14866.9|14865.9|3724
1649180700000|2022-04-05 17:45:00|14867.4|14866.4|14857.1|14856.1|14872.6|14871.6|14852.7|14851.7|4720
1649181000000|2022-04-05 17:50:00|14856.4|14855.4|14851.8|14850.8|14858.8|14857.8|14843.3|14842.3|4542
1649181300000|2022-04-05 17:55:00|14851.6|14850.6|14868.3|14867.3|14869.9|14868.9|14848.1|14847.1|3940
1649181600000|2022-04-05 18:00:00|14867.4|14866.4|14861.1|14860.1|14876.3|14875.3|14856.1|14855.1|3508
1649181900000|2022-04-05 18:05:00|14861.2|14860.2|14859.3|14858.3|14873.1|14872.1|14855.6|14854.6|2972
1649182200000|2022-04-05 18:10:00|14859.4|14858.4|14874.1|14873.1|14875.6|14874.6|14854.3|14853.3|2667
1649182500000|2022-04-05 18:15:00|14873.8|14872.8|14899.3|14898.3|14900.1|14899.1|14866.8|14865.8|3938
1649182800000|2022-04-05 18:20:00|14899.2|14898.2|14888.1|14887.1|14904.1|14903.1|14881.3|14880.3|4287
1649183100000|2022-04-05 18:25:00|14888.2|14887.2|14881.8|14880.8|14898.6|14897.6|14876.9|14875.9|3575
1649183400000|2022-04-05 18:30:00|14881.6|14880.6|14877.8|14876.8|14886.6|14885.6|14872.4|14871.4|3069
1649183700000|2022-04-05 18:35:00|14877.7|14876.7|14863.6|14862.6|14894.1|14893.1|14860.6|14859.6|3906
1649184000000|2022-04-05 18:40:00|14862.9|14861.9|14891.8|14890.8|14894.8|14893.8|14858.8|14857.8|3846
1649184300000|2022-04-05 18:45:00|14891.7|14890.7|14890.3|14889.3|14902.8|14901.8|14877.1|14876.1|4690
1649184600000|2022-04-05 18:50:00|14889.7|14888.7|14887.1|14886.1|14899.3|14898.3|14881.6|14880.6|2829
1649184900000|2022-04-05 18:55:00|14888.4|14887.4|14865.7|14864.7|14896.2|14895.2|14860.7|14859.7|4231
1649185200000|2022-04-05 19:00:00|14865.6|14864.6|14846.4|14845.4|14877.8|14876.8|14844.6|14843.6|4767
1649185500000|2022-04-05 19:05:00|14846.1|14845.1|14832.2|14831.2|14849.3|14848.3|14829.1|14828.1|5487
1649185800000|2022-04-05 19:10:00|14832.6|14831.6|14818.1|14817.1|14835.3|14834.3|14813.8|14812.8|5857
1649186100000|2022-04-05 19:15:00|14817.6|14816.6|14809.6|14808.6|14822.8|14821.8|14806.1|14805.1|6019
1649186400000|2022-04-05 19:20:00|14808.6|14807.6|14832.3|14831.3|14833.1|14832.1|14803.6|14802.6|6677
1649186700000|2022-04-05 19:25:00|14831.8|14830.8|14817.9|14816.9|14832.9|14831.9|14812.1|14811.1|3777
1649187000000|2022-04-05 19:30:00|14817.3|14816.3|14802.6|14801.6|14819.1|14818.1|14798.7|14797.7|6862
1649187300000|2022-04-05 19:35:00|14802.7|14801.7|14800.5|14799.5|14814.3|14813.3|14792|14791|6953
1649187600000|2022-04-05 19:40:00|14800.3|14799.3|14812|14811|14816.3|14815.3|14794.8|14793.8|6106
1649187900000|2022-04-05 19:45:00|14812.1|14811.1|14790.1|14789.1|14816.3|14815.3|14788.5|14787.5|5611
1649188200000|2022-04-05 19:50:00|14789.7|14788.7|14824.5|14823.5|14837.3|14836.3|14778.8|14777.8|11874
1649188500000|2022-04-05 19:55:00|14824.2|14823.2|14827.7|14826.7|14838|14837|14808|14807|14051
1649188800000|2022-04-05 20:00:00|14828.2|14826.2|14844.3|14842.3|14844.7|14842.7|14828.2|14826.2|5773
1649189100000|2022-04-05 20:05:00|14844|14842|14843.1|14841.1|14847.3|14845.3|14836.6|14834.6|2172
1649189400000|2022-04-05 20:10:00|14843.2|14841.2|14838.2|14836.2|14843.6|14841.6|14837.8|14835.8|1160
1649189700000|2022-04-05 20:15:00|14838.1|14836.1|14845.3|14843.3|14845.6|14843.6|14837.6|14835.6|310
1649190000000|2022-04-05 20:20:00|14845.2|14843.2|14839.7|14837.7|14845.3|14843.3|14839.3|14837.3|239
1649190300000|2022-04-05 20:25:00|14839.8|14837.8|14838.3|14836.3|14841.5|14839.5|14838.2|14836.2|321
1649190600000|2022-04-05 20:30:00|14838.5|14836.5|14840.8|14838.8|14843.3|14841.3|14837.8|14835.8|299
1649190900000|2022-04-05 20:35:00|14841|14839|14843.8|14841.8|14843.8|14841.8|14840.5|14838.5|210
1649191200000|2022-04-05 20:40:00|14844|14842|14845.2|14843.2|14846.5|14844.5|14844|14842|162
1649191500000|2022-04-05 20:45:00|14845.3|14843.3|14852.1|14850.1|14852.8|14850.8|14845.3|14843.3|428
1649191800000|2022-04-05 20:50:00|14852|14850|14855.5|14853.5|14855.8|14853.8|14850.1|14848.1|286
1649192100000|2022-04-05 20:55:00|14855.3|14853.3|14860.7|14855.7|14860.8|14858.2|14855.1|14853.1|314
1649192400000|2022-04-05 21:00:00|14860.3|14855.3|14859.3|14854.3|14860.3|14855.3|14859|14854|0
1649192700000|2022-04-05 21:05:00|14859.2|14854.2|14856.9|14851.9|14859.2|14854.2|14856.7|14851.7|0
1649193000000|2022-04-05 21:10:00|14856.8|14851.8|14854|14849|14856.8|14851.8|14848.4|14843.4|0
1649193300000|2022-04-05 21:15:00|14854.1|14849.1|14854.1|14849.1|14854.1|14849.1|14853.7|14848.7|0
1649193600000|2022-04-05 21:20:00|14854.2|14849.2|14853.8|14848.8|14855.5|14850.5|14852.7|14847.7|0
1649193900000|2022-04-05 21:25:00|14853.3|14848.3|14854.6|14849.6|14855|14850|14852.2|14847.2|0
1649194200000|2022-04-05 21:30:00|14854.3|14849.3|14854.8|14849.8|14855.5|14850.5|14853.8|14848.8|0
1649194500000|2022-04-05 21:35:00|14854.9|14849.9|14855.9|14850.9|14856.2|14851.2|14854.9|14849.9|0
1649194800000|2022-04-05 21:40:00|14855.8|14850.8|14855.3|14850.3|14856.1|14851.1|14855.2|14850.2|0
1649195100000|2022-04-05 21:45:00|14854.1|14849.1|14853.7|14848.7|14854.7|14849.7|14853.1|14848.1|0
1649195400000|2022-04-05 21:50:00|14853.8|14848.8|14854.4|14849.4|14854.7|14849.7|14853.7|14848.7|0
1649195700000|2022-04-05 21:55:00|14854.3|14849.3|14855.4|14850.4|14855.9|14850.9|14853.8|14848.8|0
1649196000000|2022-04-05 22:00:00|14858.5|14856.5|14849.8|14847.8|14859.5|14857.5|14849|14847|415
1649196300000|2022-04-05 22:05:00|14850|14848|14846.6|14844.6|14851.5|14849.5|14845.7|14843.7|262
1649196600000|2022-04-05 22:10:00|14846.7|14844.7|14841.5|14839.5|14848.5|14846.5|14841.3|14839.3|347
1649196900000|2022-04-05 22:15:00|14841.6|14839.6|14842.6|14840.6|14845.5|14843.5|14841.1|14839.1|238
1649197200000|2022-04-05 22:20:00|14842.5|14840.5|14835.3|14833.3|14843.1|14841.1|14834.6|14832.6|374
1649197500000|2022-04-05 22:25:00|14835.2|14833.2|14834.8|14832.8|14836.1|14834.1|14832.2|14830.2|267
1649197800000|2022-04-05 22:30:00|14835|14833|14841.1|14839.1|14842|14840|14835|14833|282
1649198100000|2022-04-05 22:35:00|14841.2|14839.2|14840.6|14838.6|14843.1|14841.1|14839|14837|113
1649198400000|2022-04-05 22:40:00|14840.5|14838.5|14843.8|14841.8|14845.2|14843.2|14840.3|14838.3|214
1649198700000|2022-04-05 22:45:00|14843.7|14841.7|14844.3|14842.3|14845.3|14843.3|14841.8|14839.8|126
1649199000000|2022-04-05 22:50:00|14844.2|14842.2|14844.2|14842.2|14845.7|14843.7|14843.5|14841.5|97
1649199300000|2022-04-05 22:55:00|14844.3|14842.3|14842.3|14840.3|14844.8|14842.8|14841.8|14839.8|130
1649199600000|2022-04-05 23:00:00|14842.1|14840.1|14842.1|14840.1|14843.8|14841.8|14840.8|14838.8|148
1649199900000|2022-04-05 23:05:00|14842|14840|14836.1|14834.1|14842|14840|14836.1|14834.1|224
1649200200000|2022-04-05 23:10:00|14836|14834|14834|14832|14838.1|14836.1|14834|14832|143
1649200500000|2022-04-05 23:15:00|14833.8|14831.8|14836.3|14834.3|14836.6|14834.6|14833.5|14831.5|155
1649200800000|2022-04-05 23:20:00|14836.2|14834.2|14835.3|14833.3|14837|14835|14835|14833|68
1649201100000|2022-04-05 23:25:00|14835.2|14833.2|14832.6|14830.6|14835.5|14833.5|14830.7|14828.7|234
1649201400000|2022-04-05 23:30:00|14832.7|14830.7|14834.6|14832.6|14834.7|14832.7|14832|14830|114
1649201700000|2022-04-05 23:35:00|14834.5|14832.5|14835.1|14833.1|14836.5|14834.5|14834.2|14832.2|78
1649202000000|2022-04-05 23:40:00|14835.3|14833.3|14844.6|14842.6|14846|14844|14835.3|14833.3|396
1649202300000|2022-04-05 23:45:00|14844.7|14842.7|14838.3|14836.3|14844.8|14842.8|14838.2|14836.2|185
1649202600000|2022-04-05 23:50:00|14838.5|14836.5|14839.2|14837.2|14840.8|14838.8|14838.1|14836.1|101
1649202900000|2022-04-05 23:55:00|14839.1|14837.1|14833.2|14831.2|14840.5|14838.5|14829.8|14827.8|220
1649203200000|2022-04-06 00:00:00|14833.3|14831.3|14825.2|14823.2|14833.3|14831.3|14823.6|14821.6|499
1649203500000|2022-04-06 00:05:00|14825.1|14823.1|14836.2|14834.2|14839.1|14837.1|14821.5|14819.5|324
1649203800000|2022-04-06 00:10:00|14836.1|14834.1|14838.7|14836.7|14842.2|14840.2|14836.1|14834.1|202
1649204100000|2022-04-06 00:15:00|14838.6|14836.6|14834.1|14832.1|14841.6|14839.6|14832.1|14830.1|232
1649204400000|2022-04-06 00:20:00|14834|14832|14832|14830|14836.1|14834.1|14830.6|14828.6|132
1649204700000|2022-04-06 00:25:00|14831.8|14829.8|14823.5|14821.5|14833.7|14831.7|14822.2|14820.2|214
1649205000000|2022-04-06 00:30:00|14823|14821|14813.8|14811.8|14823.1|14821.1|14813.7|14811.7|428
1649205300000|2022-04-06 00:35:00|14813.7|14811.7|14816.5|14814.5|14818.5|14816.5|14811.2|14809.2|431
1649205600000|2022-04-06 00:40:00|14816.3|14814.3|14806.8|14804.8|14817.8|14815.8|14805.2|14803.2|453
1649205900000|2022-04-06 00:45:00|14806.7|14804.7|14798.7|14796.7|14806.8|14804.8|14791.2|14789.2|1010
1649206200000|2022-04-06 00:50:00|14798.8|14796.8|14790.8|14788.8|14800.5|14798.5|14790.6|14788.6|335
1649206500000|2022-04-06 00:55:00|14790.7|14788.7|14784.1|14782.1|14794.2|14792.2|14782.1|14780.1|868
1649206800000|2022-04-06 01:00:00|14784|14782|14783.7|14781.7|14785.1|14783.1|14772.6|14770.6|890
1649207100000|2022-04-06 01:05:00|14783.6|14781.6|14791.8|14789.8|14794|14792|14781.6|14779.6|524
1649207400000|2022-04-06 01:10:00|14792|14790|14791.3|14789.3|14793|14791|14787.5|14785.5|372
1649207700000|2022-04-06 01:15:00|14791.2|14789.2|14802.2|14800.2|14803|14801|14791.1|14789.1|544
1649208000000|2022-04-06 01:20:00|14802.3|14800.3|14803|14801|14804.8|14802.8|14798.7|14796.7|369
1649208300000|2022-04-06 01:25:00|14802.8|14800.8|14800|14798|14805.2|14803.2|14800|14798|271
1649208600000|2022-04-06 01:30:00|14800.1|14798.1|14797.7|14795.7|14801.3|14799.3|14794.5|14792.5|394
1649208900000|2022-04-06 01:35:00|14797.8|14795.8|14795|14793|14800.5|14798.5|14793.5|14791.5|210
1649209200000|2022-04-06 01:40:00|14794.8|14792.8|14794.5|14792.5|14796.6|14794.6|14788.6|14786.6|301
1649209500000|2022-04-06 01:45:00|14794.7|14792.7|14791.8|14789.8|14795|14793|14784.5|14782.5|356
1649209800000|2022-04-06 01:50:00|14792|14790|14787|14785|14794.7|14792.7|14786.7|14784.7|207
1649210100000|2022-04-06 01:55:00|14787.1|14785.1|14785|14783|14788.8|14786.8|14780.5|14778.5|374
1649210400000|2022-04-06 02:00:00|14784.8|14782.8|14784.2|14782.2|14788.7|14786.7|14782.5|14780.5|250
1649210700000|2022-04-06 02:05:00|14784.3|14782.3|14792.6|14790.6|14793.6|14791.6|14784.3|14782.3|291
1649211000000|2022-04-06 02:10:00|14792.5|14790.5|14789.3|14787.3|14793.8|14791.8|14788.6|14786.6|177
1649211300000|2022-04-06 02:15:00|14789.5|14787.5|14787.5|14785.5|14791.1|14789.1|14786.7|14784.7|182
1649211600000|2022-04-06 02:20:00|14787.6|14785.6|14794|14792|14794.6|14792.6|14786|14784|185
1649211900000|2022-04-06 02:25:00|14793.8|14791.8|14795.1|14793.1|14797.3|14795.3|14792.2|14790.2|294
1649212200000|2022-04-06 02:30:00|14795|14793|14802.5|14800.5|14804.3|14802.3|14792.1|14790.1|347
1649212500000|2022-04-06 02:35:00|14802.6|14800.6|14803.3|14801.3|14804.6|14802.6|14801.2|14799.2|151
1649212800000|2022-04-06 02:40:00|14803.1|14801.1|14797.8|14795.8|14803.8|14801.8|14796.2|14794.2|398
1649213100000|2022-04-06 02:45:00|14797.7|14795.7|14793.3|14791.3|14798.2|14796.2|14791.6|14789.6|228
1649213400000|2022-04-06 02:50:00|14793.5|14791.5|14796.8|14794.8|14797.1|14795.1|14792.6|14790.6|91
1649213700000|2022-04-06 02:55:00|14797|14795|14797|14795|14797.2|14795.2|14794.3|14792.3|135
1649214000000|2022-04-06 03:00:00|14797.2|14795.2|14801.7|14799.7|14804.7|14802.7|14795.8|14793.8|348
1649214300000|2022-04-06 03:05:00|14801.6|14799.6|14802.6|14800.6|14803.6|14801.6|14800.7|14798.7|149
1649214600000|2022-04-06 03:10:00|14802.7|14800.7|14800.5|14798.5|14806.8|14804.8|14798.1|14796.1|251
1649214900000|2022-04-06 03:15:00|14800.6|14798.6|14800.7|14798.7|14801.5|14799.5|14798.2|14796.2|107
1649215200000|2022-04-06 03:20:00|14800.6|14798.6|14794.3|14792.3|14801.1|14799.1|14794.1|14792.1|149
1649215500000|2022-04-06 03:25:00|14794.2|14792.2|14795.8|14793.8|14797.6|14795.6|14793.5|14791.5|108
1649215800000|2022-04-06 03:30:00|14795.7|14793.7|14793.6|14791.6|14796.7|14794.7|14792|14790|199
1649216100000|2022-04-06 03:35:00|14793.5|14791.5|14790.6|14788.6|14795.1|14793.1|14787.8|14785.8|208
1649216400000|2022-04-06 03:40:00|14790.5|14788.5|14785.8|14783.8|14791.7|14789.7|14785.1|14783.1|183
1649216700000|2022-04-06 03:45:00|14785.7|14783.7|14787|14785|14787|14785|14783.2|14781.2|211
1649217000000|2022-04-06 03:50:00|14787.1|14785.1|14791.8|14789.8|14793.2|14791.2|14787.1|14785.1|273
1649217300000|2022-04-06 03:55:00|14792|14790|14791.3|14789.3|14792.5|14790.5|14787.3|14785.3|159
1649217600000|2022-04-06 04:00:00|14791.5|14789.5|14794.8|14792.8|14795.5|14793.5|14791.3|14789.3|265
1649217900000|2022-04-06 04:05:00|14795|14793|14796.1|14794.1|14798|14796|14794.2|14792.2|215
1649218200000|2022-04-06 04:10:00|14796.2|14794.2|14797.2|14795.2|14800.6|14798.6|14795.7|14793.7|219
1649218500000|2022-04-06 04:15:00|14797.3|14795.3|14804.7|14802.7|14809.7|14807.7|14797.3|14795.3|572
1649218800000|2022-04-06 04:20:00|14804.6|14802.6|14802.2|14800.2|14806.7|14804.7|14802.2|14800.2|150
1649219100000|2022-04-06 04:25:00|14802.3|14800.3|14799.1|14797.1|14805|14803|14799|14797|209
1649219400000|2022-04-06 04:30:00|14799.3|14797.3|14797.5|14795.5|14801|14799|14796.7|14794.7|172
1649219700000|2022-04-06 04:35:00|14797.3|14795.3|14793.3|14791.3|14797.6|14795.6|14792.6|14790.6|248
1649220000000|2022-04-06 04:40:00|14793.5|14791.5|14795.1|14793.1|14796.7|14794.7|14793.2|14791.2|129
1649220300000|2022-04-06 04:45:00|14795|14793|14799.3|14797.3|14801|14799|14794.5|14792.5|161
1649220600000|2022-04-06 04:50:00|14799.5|14797.5|14794.2|14792.2|14799.8|14797.8|14793.8|14791.8|182
1649220900000|2022-04-06 04:55:00|14793.8|14791.8|14795.2|14793.2|14798.5|14796.5|14793.3|14791.3|120
1649221200000|2022-04-06 05:00:00|14795.3|14793.3|14799.2|14797.2|14800.8|14798.8|14793.1|14791.1|224
1649221500000|2022-04-06 05:05:00|14799.1|14797.1|14807.5|14805.5|14810.6|14808.6|14795.6|14793.6|351
1649221800000|2022-04-06 05:10:00|14807.8|14805.8|14804.7|14802.7|14810.1|14808.1|14802.8|14800.8|204
1649222100000|2022-04-06 05:15:00|14805|14803|14812.7|14810.7|14815.1|14813.1|14805|14803|350
1649222400000|2022-04-06 05:20:00|14812.8|14810.8|14814.5|14812.5|14815.7|14813.7|14810|14808|203
1649222700000|2022-04-06 05:25:00|14814.8|14812.8|14818.5|14816.5|14818.7|14816.7|14812.2|14810.2|332
1649223000000|2022-04-06 05:30:00|14818.2|14816.2|14818.6|14816.6|14820.6|14818.6|14815.8|14813.8|287
1649223300000|2022-04-06 05:35:00|14818.7|14816.7|14817.8|14815.8|14822.2|14820.2|14816.5|14814.5|275
1649223600000|2022-04-06 05:40:00|14817.7|14815.7|14817.1|14815.1|14822.6|14820.6|14816.3|14814.3|213
1649223900000|2022-04-06 05:45:00|14817|14815|14817.6|14815.6|14820|14818|14815.1|14813.1|237
1649224200000|2022-04-06 05:50:00|14817.7|14815.7|14816.1|14814.1|14819.7|14817.7|14814.1|14812.1|197
1649224500000|2022-04-06 05:55:00|14816|14814|14811.5|14809.5|14816.2|14814.2|14809.2|14807.2|311
1649224800000|2022-04-06 06:00:00|14811.6|14809.6|14817.6|14815.6|14818.8|14816.8|14809.5|14807.5|393
1649225100000|2022-04-06 06:05:00|14817.3|14815.3|14817.7|14815.7|14818.7|14816.7|14810.2|14808.2|226
1649225400000|2022-04-06 06:10:00|14817.6|14815.6|14819.2|14817.2|14824|14822|14815.1|14813.1|228
1649225700000|2022-04-06 06:15:00|14819.3|14817.3|14821.6|14819.6|14825.8|14823.8|14813.8|14811.8|302
1649226000000|2022-04-06 06:20:00|14821.5|14819.5|14819|14817|14824|14822|14816.1|14814.1|176
1649226300000|2022-04-06 06:25:00|14818.7|14816.7|14824|14822|14828.7|14826.7|14818.7|14816.7|346
1649226600000|2022-04-06 06:30:00|14824.1|14822.1|14831.1|14829.1|14831.1|14829.1|14822|14820|267
1649226900000|2022-04-06 06:35:00|14831|14829|14835.8|14833.8|14838.7|14836.7|14828.5|14826.5|760
1649227200000|2022-04-06 06:40:00|14835.7|14833.7|14839.1|14837.1|14839.7|14837.7|14833.8|14831.8|458
1649227500000|2022-04-06 06:45:00|14839|14837|14835.7|14833.7|14840.8|14838.8|14833.8|14831.8|311
1649227800000|2022-04-06 06:50:00|14835.8|14833.8|14826.6|14824.6|14836.6|14834.6|14825.5|14823.5|378
1649228100000|2022-04-06 06:55:00|14826.5|14824.5|14832.8|14830.8|14835.6|14833.6|14825.6|14823.6|307
1649228400000|2022-04-06 07:00:00|14833.2|14831.2|14816.8|14814.8|14839|14837|14816.8|14814.8|910
1649228700000|2022-04-06 07:05:00|14817.5|14815.5|14825.8|14823.8|14828|14826|14811.7|14809.7|874
1649229000000|2022-04-06 07:10:00|14826.1|14824.1|14827.8|14825.8|14837|14835|14815.8|14813.8|837
1649229300000|2022-04-06 07:15:00|14827.7|14825.7|14827|14825|14833.5|14831.5|14823.1|14821.1|401
1649229600000|2022-04-06 07:20:00|14826.8|14824.8|14818.6|14816.6|14827.1|14825.1|14817.7|14815.7|377
1649229900000|2022-04-06 07:25:00|14818.7|14816.7|14818.5|14816.5|14825.6|14823.6|14816.6|14814.6|351
1649230200000|2022-04-06 07:30:00|14818.3|14816.3|14776.3|14774.3|14822.8|14820.8|14774.3|14772.3|1575
1649230500000|2022-04-06 07:35:00|14776.5|14774.5|14757.6|14755.6|14780.3|14778.3|14755.6|14753.6|1927
1649230800000|2022-04-06 07:40:00|14757.5|14755.5|14757.6|14755.6|14769.6|14767.6|14750.8|14748.8|1192
1649231100000|2022-04-06 07:45:00|14757.7|14755.7|14750.3|14748.3|14758.3|14756.3|14743.7|14741.7|1266
1649231400000|2022-04-06 07:50:00|14750.5|14748.5|14741.1|14739.1|14755.6|14753.6|14735.1|14733.1|1322
1649231700000|2022-04-06 07:55:00|14741|14739|14735.5|14733.5|14746.1|14744.1|14731.1|14729.1|1144
1649232000000|2022-04-06 08:00:00|14734.3|14732.3|14741.7|14739.7|14746|14744|14728.3|14726.3|1392
1649232300000|2022-04-06 08:05:00|14741.6|14739.6|14740.8|14738.8|14747.5|14745.5|14738.5|14736.5|953
1649232600000|2022-04-06 08:10:00|14741|14739|14732.2|14730.2|14742.3|14740.3|14729.8|14727.8|1037
1649232900000|2022-04-06 08:15:00|14732.3|14730.3|14720.5|14718.5|14740.1|14738.1|14715.1|14713.1|1576
1649233200000|2022-04-06 08:20:00|14720.3|14718.3|14711.8|14709.8|14722.1|14720.1|14707.7|14705.7|1228
1649233500000|2022-04-06 08:25:00|14712|14710|14723.7|14721.7|14725.8|14723.8|14711.6|14709.6|1044
1649233800000|2022-04-06 08:30:00|14723.8|14721.8|14720.1|14718.1|14727.8|14725.8|14713.8|14711.8|1127
1649234100000|2022-04-06 08:35:00|14719.8|14717.8|14721.7|14719.7|14727.7|14725.7|14713.8|14711.8|865
1649234400000|2022-04-06 08:40:00|14721.8|14719.8|14712.1|14710.1|14725.8|14723.8|14711.1|14709.1|692
1649234700000|2022-04-06 08:45:00|14711.8|14709.8|14730.3|14728.3|14735.3|14733.3|14707.1|14705.1|1071
1649235000000|2022-04-06 08:50:00|14730.2|14728.2|14737.3|14735.3|14738.2|14736.2|14729.5|14727.5|771
1649235300000|2022-04-06 08:55:00|14737.1|14735.1|14738|14736|14738.8|14736.8|14732|14730|370
1649235600000|2022-04-06 09:00:00|14738.1|14736.1|14738.6|14736.6|14745.6|14743.6|14737.2|14735.2|703
1649235900000|2022-04-06 09:05:00|14738.5|14736.5|14733.8|14731.8|14740.5|14738.5|14732.1|14730.1|373
1649236200000|2022-04-06 09:10:00|14733.7|14731.7|14725.2|14723.2|14739.3|14737.3|14722.6|14720.6|704
1649236500000|2022-04-06 09:15:00|14725.1|14723.1|14730.7|14728.7|14734.1|14732.1|14713.8|14711.8|1116
1649236800000|2022-04-06 09:20:00|14730.6|14728.6|14727.1|14725.1|14731.2|14729.2|14721.5|14719.5|693
1649237100000|2022-04-06 09:25:00|14727.2|14725.2|14721.1|14719.1|14729.2|14727.2|14719.1|14717.1|368
1649237400000|2022-04-06 09:30:00|14721|14719|14714.1|14712.1|14729.2|14727.2|14713.5|14711.5|707
1649237700000|2022-04-06 09:35:00|14714.2|14712.2|14705.6|14703.6|14715.6|14713.6|14701.6|14699.6|1294
1649238000000|2022-04-06 09:40:00|14705.7|14703.7|14699.8|14697.8|14710.8|14708.8|14691.8|14689.8|1332
1649238300000|2022-04-06 09:45:00|14697.3|14695.3|14688.7|14686.7|14700.8|14698.8|14687.1|14685.1|742
1649238600000|2022-04-06 09:50:00|14688.6|14686.6|14689.7|14687.7|14692.5|14690.5|14680.1|14678.1|1214
1649238900000|2022-04-06 09:55:00|14689.5|14687.5|14707.7|14705.7|14711|14709|14689.2|14687.2|932
1649239200000|2022-04-06 10:00:00|14707.8|14705.8|14706.5|14704.5|14710.3|14708.3|14700.5|14698.5|760
1649239500000|2022-04-06 10:05:00|14706.6|14704.6|14704.6|14702.6|14709.8|14707.8|14704.5|14702.5|421
1649239800000|2022-04-06 10:10:00|14704.5|14702.5|14691.2|14689.2|14706.8|14704.8|14688.6|14686.6|1061
1649240100000|2022-04-06 10:15:00|14691.3|14689.3|14678.7|14676.7|14696.2|14694.2|14674.6|14672.6|1540
1649240400000|2022-04-06 10:20:00|14678.8|14676.8|14682.6|14680.6|14682.6|14680.6|14669.1|14667.1|1020
1649240700000|2022-04-06 10:25:00|14682.5|14680.5|14683.6|14681.6|14685.5|14683.5|14676.6|14674.6|821
1649241000000|2022-04-06 10:30:00|14683.5|14681.5|14674.3|14672.3|14684|14682|14670.5|14668.5|804
1649241300000|2022-04-06 10:35:00|14674.1|14672.1|14665.3|14663.3|14675.5|14673.5|14664.1|14662.1|982
1649241600000|2022-04-06 10:40:00|14665.5|14663.5|14666.1|14664.1|14670.5|14668.5|14659|14657|1004
1649241900000|2022-04-06 10:45:00|14666.2|14664.2|14663.8|14661.8|14671|14669|14662.3|14660.3|801
1649242200000|2022-04-06 10:50:00|14664.1|14662.1|14662.1|14660.1|14667|14665|14653.7|14651.7|1126
1649242500000|2022-04-06 10:55:00|14661.5|14659.5|14657.5|14655.5|14664.7|14662.7|14657.1|14655.1|694
1649242800000|2022-04-06 11:00:00|14657.6|14655.6|14660.7|14658.7|14665.1|14663.1|14657.5|14655.5|887
1649243100000|2022-04-06 11:05:00|14661.2|14659.2|14641.8|14639.8|14663|14661|14637.1|14635.1|1989
1649243400000|2022-04-06 11:10:00|14641.7|14639.7|14621.6|14619.6|14642|14640|14615.6|14613.6|2756
1649243700000|2022-04-06 11:15:00|14620.8|14618.8|14627|14625|14631.3|14629.3|14616.1|14614.1|1715
1649244000000|2022-04-06 11:20:00|14627.1|14625.1|14610.8|14608.8|14628.8|14626.8|14610.6|14608.6|1401
1649244300000|2022-04-06 11:25:00|14611.1|14609.1|14609.1|14607.1|14614.3|14612.3|14606.7|14604.7|1594
1649244600000|2022-04-06 11:30:00|14609|14607|14614|14612|14615.6|14613.6|14599.3|14597.3|2127
1649244900000|2022-04-06 11:35:00|14614.1|14612.1|14612.3|14610.3|14618.3|14616.3|14609.2|14607.2|985
1649245200000|2022-04-06 11:40:00|14612.5|14610.5|14602.2|14600.2|14612.6|14610.6|14599.1|14597.1|1121
1649245500000|2022-04-06 11:45:00|14602.1|14600.1|14609|14607|14613.2|14611.2|14601.7|14599.7|1318
1649245800000|2022-04-06 11:50:00|14609.1|14607.1|14598.2|14596.2|14609.6|14607.6|14593.1|14591.1|1866
1649246100000|2022-04-06 11:55:00|14598.6|14596.6|14589.3|14587.3|14599.8|14597.8|14579.8|14577.8|2062
1649246400000|2022-04-06 12:00:00|14589.2|14587.2|14584.8|14582.8|14594.1|14592.1|14580.8|14578.8|1953
1649246700000|2022-04-06 12:05:00|14584.6|14582.6|14595.3|14593.3|14597.2|14595.2|14579.6|14577.6|2037
1649247000000|2022-04-06 12:10:00|14595.1|14593.1|14595.2|14593.2|14600|14598|14583.5|14581.5|2083
1649247300000|2022-04-06 12:15:00|14595.1|14593.1|14591|14589|14595.5|14593.5|14586.8|14584.8|1730
1649247600000|2022-04-06 12:20:00|14591.1|14589.1|14599.1|14597.1|14599.8|14597.8|14587.2|14585.2|1873
1649247900000|2022-04-06 12:25:00|14599.2|14597.2|14603.3|14601.3|14606.8|14604.8|14595.7|14593.7|1690
1649248200000|2022-04-06 12:30:00|14603.2|14601.2|14595.1|14593.1|14607.2|14605.2|14591.1|14589.1|1618
1649248500000|2022-04-06 12:35:00|14595|14593|14598.8|14596.8|14602.1|14600.1|14590.8|14588.8|874
1649248800000|2022-04-06 12:40:00|14599.1|14597.1|14594.2|14592.2|14599.5|14597.5|14591.3|14589.3|977
1649249100000|2022-04-06 12:45:00|14594.3|14592.3|14587.3|14585.3|14596.5|14594.5|14583|14581|1276
1649249400000|2022-04-06 12:50:00|14587.5|14585.5|14590|14588|14599.1|14597.1|14585|14583|1202
1649249700000|2022-04-06 12:55:00|14589.3|14587.3|14601.2|14599.2|14605|14603|14589.3|14587.3|1369
1649250000000|2022-04-06 13:00:00|14601.1|14599.1|14605.8|14603.8|14607.7|14605.7|14594.6|14592.6|1748
1649250300000|2022-04-06 13:05:00|14606|14604|14606.7|14604.7|14611.5|14609.5|14601.2|14599.2|1739
1649250600000|2022-04-06 13:10:00|14606.6|14604.6|14606.1|14604.1|14610.2|14608.2|14598.5|14596.5|1409
1649250900000|2022-04-06 13:15:00|14605.8|14603.8|14610|14608|14611.5|14609.5|14602.6|14600.6|1059
1649251200000|2022-04-06 13:20:00|14610.1|14608.1|14605.7|14603.7|14614.8|14612.8|14601.1|14599.1|1380
1649251500000|2022-04-06 13:25:00|14605.8|14603.8|14600.5|14598.5|14605.8|14603.8|14592.7|14590.7|2322
1649251800000|2022-04-06 13:30:00|14600|14599|14600.2|14599.2|14641.1|14640.1|14591.6|14590.6|20180
1649252100000|2022-04-06 13:35:00|14600.5|14599.5|14582.1|14581.1|14602.7|14601.7|14568.2|14567.2|17938
1649252400000|2022-04-06 13:40:00|14582.3|14581.3|14532.3|14531.3|14590.5|14589.5|14532.3|14531.3|14412
1649252700000|2022-04-06 13:45:00|14532.6|14531.6|14516|14515|14543.7|14542.7|14512.2|14511.2|13736
1649253000000|2022-04-06 13:50:00|14515.7|14514.7|14513.5|14512.5|14530|14529|14502.7|14501.7|11743
1649253300000|2022-04-06 13:55:00|14513|14512|14503.2|14502.2|14531|14530|14499.1|14498.1|8975
1649253600000|2022-04-06 14:00:00|14503.7|14502.7|14466.7|14465.7|14509.2|14508.2|14460.5|14459.5|15944
1649253900000|2022-04-06 14:05:00|14466|14465|14462.5|14461.5|14476.7|14475.7|14457|14456|11162
1649254200000|2022-04-06 14:10:00|14462.2|14461.2|14472.7|14471.7|14479.2|14478.2|14454.1|14453.1|11433
1649254500000|2022-04-06 14:15:00|14472.5|14471.5|14492.6|14491.6|14504.7|14503.7|14470|14469|10190
1649254800000|2022-04-06 14:20:00|14492.7|14491.7|14487|14486|14503.7|14502.7|14479.1|14478.1|7398
1649255100000|2022-04-06 14:25:00|14487.5|14486.5|14457.2|14456.2|14494.8|14493.8|14457.2|14456.2|7486
1649255400000|2022-04-06 14:30:00|14457.1|14456.1|14462.1|14461.1|14483.1|14482.1|14450.4|14449.4|10282
1649255700000|2022-04-06 14:35:00|14462.2|14461.2|14476.6|14475.6|14480.3|14479.3|14452.8|14451.8|8062
1649256000000|2022-04-06 14:40:00|14473.2|14472.2|14498.3|14497.3|14506.4|14505.4|14457.4|14456.4|8947
1649256300000|2022-04-06 14:45:00|14498.4|14497.4|14503.4|14502.4|14519.3|14518.3|14490.6|14489.6|8432
1649256600000|2022-04-06 14:50:00|14503.6|14502.6|14481.4|14480.4|14507.8|14506.8|14474.6|14473.6|6413
1649256900000|2022-04-06 14:55:00|14481.7|14480.7|14468.6|14467.6|14493.1|14492.1|14468.6|14467.6|5078
1649257200000|2022-04-06 15:00:00|14468.3|14467.3|14485.8|14484.8|14491.8|14490.8|14459.3|14458.3|7453
1649257500000|2022-04-06 15:05:00|14485.3|14484.3|14448.6|14447.6|14488.4|14487.4|14444.1|14443.1|6756
1649257800000|2022-04-06 15:10:00|14448.4|14447.4|14456.2|14455.2|14464.9|14463.9|14442.4|14441.4|6913
1649258100000|2022-04-06 15:15:00|14456.8|14455.8|14444.8|14443.8|14467.3|14466.3|14441.1|14440.1|5722
1649258400000|2022-04-06 15:20:00|14444.1|14443.1|14477.3|14476.3|14497.8|14496.8|14443.3|14442.3|8389
1649258700000|2022-04-06 15:25:00|14477.1|14476.1|14477.1|14476.1|14483.9|14482.9|14462.8|14461.8|4828
1649259000000|2022-04-06 15:30:00|14476.9|14475.9|14457.7|14456.7|14481.3|14480.3|14448.3|14447.3|6118
1649259300000|2022-04-06 15:35:00|14457.6|14456.6|14461.7|14460.7|14466.9|14465.9|14454.6|14453.6|3550
1649259600000|2022-04-06 15:40:00|14461.8|14460.8|14489.6|14488.6|14489.8|14488.8|14460.4|14459.4|5229
1649259900000|2022-04-06 15:45:00|14489.3|14488.3|14500.4|14499.4|14509.3|14508.3|14476.1|14475.1|6983
1649260200000|2022-04-06 15:50:00|14500.3|14499.3|14505.6|14504.6|14518.2|14517.2|14492.7|14491.7|6325
1649260500000|2022-04-06 15:55:00|14504.3|14503.3|14490.9|14489.9|14511.1|14510.1|14479.4|14478.4|5301
1649260800000|2022-04-06 16:00:00|14490.4|14489.4|14479.9|14478.9|14498.3|14497.3|14475.1|14474.1|4356
1649261100000|2022-04-06 16:05:00|14479.8|14478.8|14474.4|14473.4|14489.6|14488.6|14469.9|14468.9|3878
1649261400000|2022-04-06 16:10:00|14474.3|14473.3|14454.1|14453.1|14478.8|14477.8|14453.7|14452.7|4359
1649261700000|2022-04-06 16:15:00|14453.9|14452.9|14443.3|14442.3|14456.8|14455.8|14441.2|14440.2|5171
1649262000000|2022-04-06 16:20:00|14443.2|14442.2|14432.3|14431.3|14444.8|14443.8|14422.8|14421.8|5854
1649262300000|2022-04-06 16:25:00|14432.4|14431.4|14428.3|14427.3|14436.7|14435.7|14423.4|14422.4|4273
1649262600000|2022-04-06 16:30:00|14428.1|14427.1|14440.2|14439.2|14447.1|14446.1|14418.8|14417.8|6206
1649262900000|2022-04-06 16:35:00|14440.1|14439.1|14432.3|14431.3|14442.3|14441.3|14426.3|14425.3|3126
1649263200000|2022-04-06 16:40:00|14432.5|14431.5|14432.5|14431.5|14444.8|14443.8|14426.3|14425.3|3184
1649263500000|2022-04-06 16:45:00|14432.3|14431.3|14436.5|14435.5|14443.9|14442.9|14414.9|14413.9|5619
1649263800000|2022-04-06 16:50:00|14436.7|14435.7|14442.5|14441.5|14444|14443|14429.4|14428.4|3970
1649264100000|2022-04-06 16:55:00|14443.2|14442.2|14441.5|14440.5|14451.7|14450.7|14437.2|14436.2|4676
1649264400000|2022-04-06 17:00:00|14441|14440|14429.4|14428.4|14444.3|14443.3|14426|14425|3171
1649264700000|2022-04-06 17:05:00|14431|14430|14436.5|14435.5|14445.9|14444.9|14429.2|14428.2|3418
1649265000000|2022-04-06 17:10:00|14436.3|14435.3|14437.5|14436.5|14444.9|14443.9|14430.3|14429.3|2623
1649265300000|2022-04-06 17:15:00|14437.3|14436.3|14459.3|14458.3|14462.3|14461.3|14431.3|14430.3|4581
1649265600000|2022-04-06 17:20:00|14459.4|14458.4|14470|14469|14475.5|14474.5|14456|14455|4014
1649265900000|2022-04-06 17:25:00|14469.5|14468.5|14481.7|14480.7|14481.7|14480.7|14464.2|14463.2|3358
1649266200000|2022-04-06 17:30:00|14481.3|14480.3|14492.8|14491.8|14501|14500|14469.8|14468.8|5179
1649266500000|2022-04-06 17:35:00|14493.4|14492.4|14509.8|14508.8|14511.3|14510.3|14480.4|14479.4|4423
1649266800000|2022-04-06 17:40:00|14509.3|14508.3|14533.3|14532.3|14541.4|14540.4|14504.8|14503.8|8035
1649267100000|2022-04-06 17:45:00|14533|14532|14552.3|14551.3|14555.8|14554.8|14513.3|14512.3|6949
1649267400000|2022-04-06 17:50:00|14551.9|14550.9|14540.5|14539.5|14553.5|14552.5|14537.4|14536.4|5167
1649267700000|2022-04-06 17:55:00|14539.8|14538.8|14514.3|14513.3|14543.4|14542.4|14513.9|14512.9|3723
1649268000000|2022-04-06 18:00:00|14516.5|14515.5|14583.2|14582.2|14628|14627|14489.4|14488.4|21858
1649268300000|2022-04-06 18:05:00|14583.5|14582.5|14469|14468|14584.5|14583.5|14463.9|14462.9|17084
1649268600000|2022-04-06 18:10:00|14468.4|14467.4|14438.2|14437.2|14481.7|14480.7|14432.2|14431.2|12541
1649268900000|2022-04-06 18:15:00|14437.4|14436.4|14400.7|14399.7|14437.4|14436.4|14390.4|14389.4|13530
1649269200000|2022-04-06 18:20:00|14400.5|14399.5|14420.4|14419.4|14433.3|14432.3|14393.4|14392.4|10149
1649269500000|2022-04-06 18:25:00|14423.2|14422.2|14434.7|14433.7|14460.5|14459.5|14416.7|14415.7|10389
1649269800000|2022-04-06 18:30:00|14434.3|14433.3|14544.4|14543.4|14559.4|14558.4|14431.9|14430.9|15480
1649270100000|2022-04-06 18:35:00|14543.9|14542.9|14507.2|14506.2|14568.2|14567.2|14488.7|14487.7|11902
1649270400000|2022-04-06 18:40:00|14507.3|14506.3|14518.4|14517.4|14535.3|14534.3|14473.7|14472.7|9677
1649270700000|2022-04-06 18:45:00|14518.7|14517.7|14492.9|14491.9|14548.3|14547.3|14481.7|14480.7|9168
1649271000000|2022-04-06 18:50:00|14493|14492|14542.7|14541.7|14553.8|14552.8|14492.7|14491.7|8233
1649271300000|2022-04-06 18:55:00|14543.2|14542.2|14594.8|14593.8|14595.4|14594.4|14543.2|14542.2|9411
1649271600000|2022-04-06 19:00:00|14595|14594|14635.2|14634.2|14645.8|14644.8|14594.7|14593.7|11304
1649271900000|2022-04-06 19:05:00|14635.3|14634.3|14583.8|14582.8|14636.3|14635.3|14571.5|14570.5|8593
1649272200000|2022-04-06 19:10:00|14583.9|14582.9|14587.2|14586.2|14608.7|14607.7|14561.2|14560.2|7745
1649272500000|2022-04-06 19:15:00|14589.4|14588.4|14549.9|14548.9|14613.3|14612.3|14549.3|14548.3|8355
1649272800000|2022-04-06 19:20:00|14549|14548|14513.3|14512.3|14555.7|14554.7|14506.2|14505.2|8292
1649273100000|2022-04-06 19:25:00|14513.2|14512.2|14483.5|14482.5|14516.9|14515.9|14475.4|14474.4|7760
1649273400000|2022-04-06 19:30:00|14483|14482|14469.3|14468.3|14504.4|14503.4|14459.9|14458.9|8771
1649273700000|2022-04-06 19:35:00|14469.2|14468.2|14520.8|14519.8|14528|14527|14462.8|14461.8|8652
1649274000000|2022-04-06 19:40:00|14521.2|14520.2|14527.8|14526.8|14536.5|14535.5|14496.3|14495.3|6285
1649274300000|2022-04-06 19:45:00|14525.4|14524.4|14556.7|14555.7|14576.5|14575.5|14517.9|14516.9|7013
1649274600000|2022-04-06 19:50:00|14556.8|14555.8|14506|14505|14568.8|14567.8|14503.5|14502.5|9334
1649274900000|2022-04-06 19:55:00|14505.8|14504.8|14499.5|14498.5|14539.8|14538.8|14493.4|14492.4|15710
1649275200000|2022-04-06 20:00:00|14500|14498|14507.1|14505.1|14508.1|14506.1|14492.1|14490.1|6655
1649275500000|2022-04-06 20:05:00|14506.1|14504.1|14507.3|14505.3|14511.1|14509.1|14504.3|14502.3|2287
1649275800000|2022-04-06 20:10:00|14507.1|14505.1|14497.8|14495.8|14511.5|14509.5|14497.5|14495.5|1624
1649276100000|2022-04-06 20:15:00|14498|14496|14499.1|14497.1|14501|14499|14485.6|14483.6|1079
1649276400000|2022-04-06 20:20:00|14498.7|14496.7|14497|14495|14501|14499|14492.1|14490.1|465
1649276700000|2022-04-06 20:25:00|14497.1|14495.1|14500.6|14498.6|14503.3|14501.3|14496.6|14494.6|244
1649277000000|2022-04-06 20:30:00|14500.5|14498.5|14496.6|14494.6|14503.5|14501.5|14496.6|14494.6|252
1649277300000|2022-04-06 20:35:00|14496.8|14494.8|14491.5|14489.5|14499.8|14497.8|14487.2|14485.2|358
1649277600000|2022-04-06 20:40:00|14491.6|14489.6|14491.7|14489.7|14495|14493|14489.8|14487.8|291
1649277900000|2022-04-06 20:45:00|14492.8|14490.8|14494.7|14492.7|14496.8|14494.8|14491.1|14489.1|319
1649278200000|2022-04-06 20:50:00|14494.6|14492.6|14487.5|14485.5|14495|14493|14486.1|14484.1|284
1649278500000|2022-04-06 20:55:00|14487.3|14485.3|14490.9|14485.9|14491.1|14489.1|14487.1|14485.1|329
1649278800000|2022-04-06 21:00:00|14491.5|14486.5|14491.3|14486.3|14492|14487|14490.2|14485.2|0
1649279100000|2022-04-06 21:05:00|14490.4|14485.4|14491.8|14486.8|14491.8|14486.8|14490|14485|0
1649279400000|2022-04-06 21:10:00|14491.6|14486.6|14495.1|14490.1|14495.1|14490.1|14491.6|14486.6|0
1649279700000|2022-04-06 21:15:00|14494.8|14489.8|14496.5|14491.5|14497.3|14492.3|14494.8|14489.8|0
1649280000000|2022-04-06 21:20:00|14495.9|14490.9|14497.2|14492.2|14497.4|14492.4|14495.8|14490.8|0
1649280300000|2022-04-06 21:25:00|14497.3|14492.3|14497.1|14492.1|14498|14493|14496.2|14491.2|0
1649280600000|2022-04-06 21:30:00|14497|14492|14495.3|14490.3|14497.1|14492.1|14493.6|14488.6|0
1649280900000|2022-04-06 21:35:00|14495.2|14490.2|14495.5|14490.5|14496.7|14491.7|14495|14490|0
1649281200000|2022-04-06 21:40:00|14495.9|14490.9|14495.6|14490.6|14495.9|14490.9|14494.7|14489.7|0
1649281500000|2022-04-06 21:45:00|14495.9|14490.9|14495.4|14490.4|14496.6|14491.6|14494.7|14489.7|0
1649281800000|2022-04-06 21:50:00|14495.6|14490.6|14496.5|14491.5|14497.5|14492.5|14495|14490|0
1649282100000|2022-04-06 21:55:00|14495.7|14490.7|14496.9|14491.9|14496.9|14491.9|14494.9|14489.9|0
1649282400000|2022-04-06 22:00:00|14489.8|14487.8|14502.6|14500.6|14503.3|14501.3|14487.8|14485.8|543
1649282700000|2022-04-06 22:05:00|14502.8|14500.8|14508.5|14506.5|14509.7|14507.7|14501.5|14499.5|471
1649283000000|2022-04-06 22:10:00|14509.2|14507.2|14508.2|14506.2|14509.6|14507.6|14506.8|14504.8|174
1649283300000|2022-04-06 22:15:00|14508.3|14506.3|14506.1|14504.1|14513.8|14511.8|14506|14504|295
1649283600000|2022-04-06 22:20:00|14507|14505|14501.3|14499.3|14507.2|14505.2|14500|14498|365
1649283900000|2022-04-06 22:25:00|14501.7|14499.7|14501.5|14499.5|14503|14501|14498.5|14496.5|213
1649284200000|2022-04-06 22:30:00|14501.7|14499.7|14508|14506|14508.3|14506.3|14501.7|14499.7|334
1649284500000|2022-04-06 22:35:00|14508.1|14506.1|14508.1|14506.1|14510.8|14508.8|14504.7|14502.7|210
1649284800000|2022-04-06 22:40:00|14508.2|14506.2|14507.7|14505.7|14509.5|14507.5|14501.7|14499.7|221
1649285100000|2022-04-06 22:45:00|14507.6|14505.6|14506.7|14504.7|14508.3|14506.3|14505|14503|76
1649285400000|2022-04-06 22:50:00|14506.8|14504.8|14503.7|14501.7|14507|14505|14501.2|14499.2|215
1649285700000|2022-04-06 22:55:00|14503.6|14501.6|14504.5|14502.5|14506.8|14504.8|14502.7|14500.7|100
1649286000000|2022-04-06 23:00:00|14504.3|14502.3|14499|14497|14507.6|14505.6|14499|14497|215
1649286300000|2022-04-06 23:05:00|14499.1|14497.1|14498.2|14496.2|14499.8|14497.8|14494.8|14492.8|293
1649286600000|2022-04-06 23:10:00|14497.7|14495.7|14497.5|14495.5|14500.3|14498.3|14495.1|14493.1|126
1649286900000|2022-04-06 23:15:00|14497.3|14495.3|14498|14496|14500.1|14498.1|14497|14495|121
1649287200000|2022-04-06 23:20:00|14497.7|14495.7|14499|14497|14501|14499|14497.2|14495.2|62
1649287500000|2022-04-06 23:25:00|14498.8|14496.8|14497|14495|14498.8|14496.8|14495.6|14493.6|78
1649287800000|2022-04-06 23:30:00|14496.6|14494.6|14487.7|14485.7|14499.2|14497.2|14485.2|14483.2|417
1649288100000|2022-04-06 23:35:00|14487.3|14485.3|14470.7|14468.7|14488.3|14486.3|14468.7|14466.7|752
1649288400000|2022-04-06 23:40:00|14470.8|14468.8|14467.1|14465.1|14472.3|14470.3|14464|14462|480
1649288700000|2022-04-06 23:45:00|14467.2|14465.2|14462.7|14460.7|14469.6|14467.6|14462.3|14460.3|372
1649289000000|2022-04-06 23:50:00|14462.6|14460.6|14450|14448|14462.6|14460.6|14447.8|14445.8|714
1649289300000|2022-04-06 23:55:00|14449.8|14447.8|14442.6|14440.6|14450.5|14448.5|14437.8|14435.8|673
1649289600000|2022-04-07 00:00:00|14442.5|14440.5|14452.2|14450.2|14453.2|14451.2|14432|14430|770
1649289900000|2022-04-07 00:05:00|14452.1|14450.1|14449|14447|14455.7|14453.7|14448.7|14446.7|351
1649290200000|2022-04-07 00:10:00|14449.1|14447.1|14455|14453|14461|14459|14448.7|14446.7|595
1649290500000|2022-04-07 00:15:00|14455.1|14453.1|14442.8|14440.8|14460.1|14458.1|14442|14440|596
1649290800000|2022-04-07 00:20:00|14442.7|14440.7|14446.6|14444.6|14452|14450|14441.1|14439.1|358
1649291100000|2022-04-07 00:25:00|14446.3|14444.3|14457.5|14455.5|14458.8|14456.8|14444.7|14442.7|355
1649291400000|2022-04-07 00:30:00|14457.6|14455.6|14455.1|14453.1|14458.5|14456.5|14451.3|14449.3|221
1649291700000|2022-04-07 00:35:00|14455.2|14453.2|14451.1|14449.1|14455.5|14453.5|14449.2|14447.2|230
1649292000000|2022-04-07 00:40:00|14451.2|14449.2|14460.5|14458.5|14463|14461|14450.8|14448.8|391
1649292300000|2022-04-07 00:45:00|14459.8|14457.8|14454.1|14452.1|14460.6|14458.6|14452|14450|169
1649292600000|2022-04-07 00:50:00|14454|14452|14453|14451|14455.8|14453.8|14445|14443|491
1649292900000|2022-04-07 00:55:00|14452.8|14450.8|14456.5|14454.5|14456.5|14454.5|14449.5|14447.5|140
1649293200000|2022-04-07 01:00:00|14456.6|14454.6|14453.6|14451.6|14457.3|14455.3|14450.8|14448.8|210
1649293500000|2022-04-07 01:05:00|14453.5|14451.5|14470.6|14468.6|14471.8|14469.8|14452.8|14450.8|534
1649293800000|2022-04-07 01:10:00|14470.5|14468.5|14465.1|14463.1|14473.6|14471.6|14461.8|14459.8|606
1649294100000|2022-04-07 01:15:00|14464.6|14462.6|14465.2|14463.2|14472|14470|14463.7|14461.7|403
1649294400000|2022-04-07 01:20:00|14465.8|14463.8|14463.3|14461.3|14468.3|14466.3|14461.6|14459.6|292
1649294700000|2022-04-07 01:25:00|14463.1|14461.1|14452.1|14450.1|14464.1|14462.1|14451.1|14449.1|570
1649295000000|2022-04-07 01:30:00|14452|14450|14460.5|14458.5|14461.6|14459.6|14447.7|14445.7|416
1649295300000|2022-04-07 01:35:00|14460.3|14458.3|14466.8|14464.8|14468.5|14466.5|14458.3|14456.3|255
1649295600000|2022-04-07 01:40:00|14466.7|14464.7|14481.7|14479.7|14481.7|14479.7|14466.7|14464.7|666
1649295900000|2022-04-07 01:45:00|14483.2|14481.2|14480.8|14478.8|14490.8|14488.8|14478.6|14476.6|778
1649296200000|2022-04-07 01:50:00|14480.5|14478.5|14479.2|14477.2|14482.6|14480.6|14476.5|14474.5|291
1649296500000|2022-04-07 01:55:00|14479.3|14477.3|14480.8|14478.8|14483.2|14481.2|14479.2|14477.2|224
1649296800000|2022-04-07 02:00:00|14480.7|14478.7|14476.3|14474.3|14483.6|14481.6|14475.2|14473.2|294
1649297100000|2022-04-07 02:05:00|14476.5|14474.5|14476.2|14474.2|14480.1|14478.1|14474|14472|227
1649297400000|2022-04-07 02:10:00|14476.3|14474.3|14478.1|14476.1|14479.3|14477.3|14474|14472|193
1649297700000|2022-04-07 02:15:00|14478|14476|14478.6|14476.6|14480.2|14478.2|14473.6|14471.6|264
1649298000000|2022-04-07 02:20:00|14478.5|14476.5|14473.7|14471.7|14478.6|14476.6|14471.8|14469.8|194
1649298300000|2022-04-07 02:25:00|14473.6|14471.6|14476.3|14474.3|14479.5|14477.5|14473.5|14471.5|137
1649298600000|2022-04-07 02:30:00|14476.2|14474.2|14478|14476|14485.2|14483.2|14475.7|14473.7|300
1649298900000|2022-04-07 02:35:00|14478.1|14476.1|14463.8|14461.8|14478.1|14476.1|14462.8|14460.8|665
1649299200000|2022-04-07 02:40:00|14464|14462|14464.2|14462.2|14466.3|14464.3|14461.3|14459.3|182
1649299500000|2022-04-07 02:45:00|14464|14462|14465.8|14463.8|14467.6|14465.6|14464|14462|111
1649299800000|2022-04-07 02:50:00|14465.7|14463.7|14469|14467|14471.3|14469.3|14465.6|14463.6|160
1649300100000|2022-04-07 02:55:00|14468.8|14466.8|14468.8|14466.8|14473|14471|14467.8|14465.8|136
1649300400000|2022-04-07 03:00:00|14469|14467|14468|14466|14472.8|14470.8|14467.8|14465.8|143
1649300700000|2022-04-07 03:05:00|14467.8|14465.8|14465.6|14463.6|14468.6|14466.6|14465.2|14463.2|150
1649301000000|2022-04-07 03:10:00|14465.7|14463.7|14465.1|14463.1|14466.1|14464.1|14462.1|14460.1|192
1649301300000|2022-04-07 03:15:00|14465|14463|14461|14459|14465.5|14463.5|14458.5|14456.5|257
1649301600000|2022-04-07 03:20:00|14461.2|14459.2|14461.8|14459.8|14463.5|14461.5|14460.6|14458.6|116
1649301900000|2022-04-07 03:25:00|14461.7|14459.7|14453.5|14451.5|14462.7|14460.7|14450|14448|420
1649302200000|2022-04-07 03:30:00|14453.6|14451.6|14456.3|14454.3|14460.8|14458.8|14450.6|14448.6|465
1649302500000|2022-04-07 03:35:00|14456.5|14454.5|14455.1|14453.1|14459.5|14457.5|14454.3|14452.3|112
1649302800000|2022-04-07 03:40:00|14455|14453|14450.5|14448.5|14455.6|14453.6|14450.2|14448.2|181
1649303100000|2022-04-07 03:45:00|14450.6|14448.6|14456.3|14454.3|14457.8|14455.8|14450.3|14448.3|143
1649303400000|2022-04-07 03:50:00|14456.5|14454.5|14450|14448|14457.5|14455.5|14450|14448|242
1649303700000|2022-04-07 03:55:00|14450.1|14448.1|14443.6|14441.6|14452.7|14450.7|14441.3|14439.3|449
1649304000000|2022-04-07 04:00:00|14443.3|14441.3|14445.8|14443.8|14448|14446|14439.2|14437.2|554
1649304300000|2022-04-07 04:05:00|14445.3|14443.3|14443.8|14441.8|14447.5|14445.5|14442.8|14440.8|79
1649304600000|2022-04-07 04:10:00|14443.7|14441.7|14441|14439|14443.7|14441.7|14436.7|14434.7|263
1649304900000|2022-04-07 04:15:00|14441.1|14439.1|14445.3|14443.3|14445.5|14443.5|14439.1|14437.1|124
1649305200000|2022-04-07 04:20:00|14445.2|14443.2|14436.6|14434.6|14445.8|14443.8|14436.5|14434.5|163
1649305500000|2022-04-07 04:25:00|14436.7|14434.7|14437.8|14435.8|14438|14436|14427.3|14425.3|474
1649305800000|2022-04-07 04:30:00|14438|14436|14447|14445|14449.8|14447.8|14437.8|14435.8|362
1649306100000|2022-04-07 04:35:00|14447.1|14445.1|14447.2|14445.2|14447.6|14445.6|14445.1|14443.1|115
1649306400000|2022-04-07 04:40:00|14447.1|14445.1|14448.5|14446.5|14449.1|14447.1|14444.3|14442.3|124
1649306700000|2022-04-07 04:45:00|14448.6|14446.6|14450|14448|14452.1|14450.1|14445|14443|197
1649307000000|2022-04-07 04:50:00|14450.1|14448.1|14449|14447|14453.8|14451.8|14447|14445|142
1649307300000|2022-04-07 04:55:00|14448.8|14446.8|14445.3|14443.3|14449|14447|14443.3|14441.3|199
1649307600000|2022-04-07 05:00:00|14445.2|14443.2|14440.3|14438.3|14450.1|14448.1|14437.6|14435.6|312
1649307900000|2022-04-07 05:05:00|14440.2|14438.2|14446.8|14444.8|14446.8|14444.8|14434.8|14432.8|291
1649308200000|2022-04-07 05:10:00|14446.7|14444.7|14447.1|14445.1|14451.1|14449.1|14441.1|14439.1|263
1649308500000|2022-04-07 05:15:00|14447|14445|14442.6|14440.6|14450|14448|14440.8|14438.8|204
1649308800000|2022-04-07 05:20:00|14442.7|14440.7|14438.8|14436.8|14444.7|14442.7|14437.5|14435.5|207
1649309100000|2022-04-07 05:25:00|14439.1|14437.1|14441.3|14439.3|14442.2|14440.2|14433.7|14431.7|347
1649309400000|2022-04-07 05:30:00|14441.5|14439.5|14443.3|14441.3|14450.7|14448.7|14439.2|14437.2|338
1649309700000|2022-04-07 05:35:00|14443.2|14441.2|14454.7|14452.7|14456|14454|14443.2|14441.2|274
1649310000000|2022-04-07 05:40:00|14454.6|14452.6|14450|14448|14458.1|14456.1|14450|14448|264
1649310300000|2022-04-07 05:45:00|14450.1|14448.1|14464|14462|14468.5|14466.5|14447.8|14445.8|476
1649310600000|2022-04-07 05:50:00|14464.1|14462.1|14473.2|14471.2|14477.1|14475.1|14461.7|14459.7|518
1649310900000|2022-04-07 05:55:00|14473.1|14471.1|14465.2|14463.2|14476.1|14474.1|14465.1|14463.1|491
1649311200000|2022-04-07 06:00:00|14464.8|14462.8|14468.2|14466.2|14476.2|14474.2|14460.2|14458.2|508
1649311500000|2022-04-07 06:05:00|14468.3|14466.3|14481.7|14479.7|14487.1|14485.1|14468.1|14466.1|508
1649311800000|2022-04-07 06:10:00|14481.8|14479.8|14486.7|14484.7|14493.1|14491.1|14479.1|14477.1|581
1649312100000|2022-04-07 06:15:00|14486.1|14484.1|14490.3|14488.3|14495.1|14493.1|14484.5|14482.5|427
1649312400000|2022-04-07 06:20:00|14490.2|14488.2|14499.8|14497.8|14500.1|14498.1|14485.1|14483.1|404
1649312700000|2022-04-07 06:25:00|14500.1|14498.1|14506.3|14504.3|14508|14506|14496.2|14494.2|690
1649313000000|2022-04-07 06:30:00|14506.5|14504.5|14502.3|14500.3|14511.8|14509.8|14497|14495|558
1649313300000|2022-04-07 06:35:00|14502.2|14500.2|14506.6|14504.6|14509|14507|14500.5|14498.5|308
1649313600000|2022-04-07 06:40:00|14506.5|14504.5|14521.1|14519.1|14522.1|14520.1|14505.8|14503.8|611
1649313900000|2022-04-07 06:45:00|14521|14519|14518.7|14516.7|14528.3|14526.3|14517|14515|694
1649314200000|2022-04-07 06:50:00|14518.6|14516.6|14517.3|14515.3|14527.6|14525.6|14515.2|14513.2|410
1649314500000|2022-04-07 06:55:00|14517.2|14515.2|14523|14521|14532.1|14530.1|14515|14513|642
1649314800000|2022-04-07 07:00:00|14523.8|14521.8|14524.3|14522.3|14537.6|14535.6|14514.8|14512.8|1177
1649315100000|2022-04-07 07:05:00|14524|14522|14526.7|14524.7|14537.3|14535.3|14518.8|14516.8|914
1649315400000|2022-04-07 07:10:00|14526.3|14524.3|14541.6|14539.6|14548.3|14546.3|14524.8|14522.8|1293
1649315700000|2022-04-07 07:15:00|14541.5|14539.5|14534.2|14532.2|14545.6|14543.6|14532.5|14530.5|636
1649316000000|2022-04-07 07:20:00|14534.3|14532.3|14555.8|14553.8|14559.6|14557.6|14529.7|14527.7|1288
1649316300000|2022-04-07 07:25:00|14556|14554|14548.2|14546.2|14558.2|14556.2|14545.8|14543.8|813
1649316600000|2022-04-07 07:30:00|14548.1|14546.1|14541.3|14539.3|14549.2|14547.2|14529.5|14527.5|1325
1649316900000|2022-04-07 07:35:00|14541.5|14539.5|14530.8|14528.8|14544.2|14542.2|14530.8|14528.8|787
1649317200000|2022-04-07 07:40:00|14530.6|14528.6|14522.5|14520.5|14533.6|14531.6|14517.6|14515.6|1098
1649317500000|2022-04-07 07:45:00|14522.7|14520.7|14526.8|14524.8|14532.1|14530.1|14518.5|14516.5|574
1649317800000|2022-04-07 07:50:00|14527|14525|14527.2|14525.2|14537.8|14535.8|14524|14522|619
1649318100000|2022-04-07 07:55:00|14526.7|14524.7|14511|14509|14527.3|14525.3|14506.7|14504.7|1172
1649318400000|2022-04-07 08:00:00|14511.1|14509.1|14512.5|14510.5|14518.3|14516.3|14505.6|14503.6|1075
1649318700000|2022-04-07 08:05:00|14512.3|14510.3|14539.1|14537.1|14541.2|14539.2|14508|14506|1340
1649319000000|2022-04-07 08:10:00|14539.5|14537.5|14531.7|14529.7|14544.3|14542.3|14527.6|14525.6|1021
1649319300000|2022-04-07 08:15:00|14531.6|14529.6|14526.3|14524.3|14540.5|14538.5|14523|14521|729
1649319600000|2022-04-07 08:20:00|14527.1|14525.1|14534.1|14532.1|14544.1|14542.1|14526.2|14524.2|912
1649319900000|2022-04-07 08:25:00|14534|14532|14534.5|14532.5|14541.2|14539.2|14531.6|14529.6|515
1649320200000|2022-04-07 08:30:00|14534.6|14532.6|14533.7|14531.7|14542.8|14540.8|14527.5|14525.5|710
1649320500000|2022-04-07 08:35:00|14533.8|14531.8|14522.6|14520.6|14536.5|14534.5|14519.6|14517.6|612
1649320800000|2022-04-07 08:40:00|14522.7|14520.7|14537.1|14535.1|14539.1|14537.1|14520.7|14518.7|452
1649321100000|2022-04-07 08:45:00|14537.2|14535.2|14547.2|14545.2|14547.3|14545.3|14536.6|14534.6|476
1649321400000|2022-04-07 08:50:00|14547.1|14545.1|14557.1|14555.1|14559.2|14557.2|14545.3|14543.3|727
1649321700000|2022-04-07 08:55:00|14556.7|14554.7|14570|14568|14572|14570|14552.3|14550.3|1160
1649322000000|2022-04-07 09:00:00|14570.1|14568.1|14557.3|14555.3|14570.2|14568.2|14557|14555|808
1649322300000|2022-04-07 09:05:00|14557.2|14555.2|14553.2|14551.2|14559.3|14557.3|14549.2|14547.2|526
1649322600000|2022-04-07 09:10:00|14553.6|14551.6|14557.3|14555.3|14558.1|14556.1|14551.1|14549.1|415
1649322900000|2022-04-07 09:15:00|14557.2|14555.2|14560|14558|14568.8|14566.8|14553.1|14551.1|517
1649323200000|2022-04-07 09:20:00|14560.3|14558.3|14558|14556|14569.6|14567.6|14554.1|14552.1|647
1649323500000|2022-04-07 09:25:00|14557.8|14555.8|14559|14557|14560|14558|14552.6|14550.6|410
1649323800000|2022-04-07 09:30:00|14559.1|14557.1|14561.2|14559.2|14566|14564|14556.2|14554.2|461
1649324100000|2022-04-07 09:35:00|14561.1|14559.1|14567.7|14565.7|14570.2|14568.2|14557.3|14555.3|513
1649324400000|2022-04-07 09:40:00|14567.8|14565.8|14569.2|14567.2|14576.7|14574.7|14564|14562|643
1649324700000|2022-04-07 09:45:00|14569.1|14567.1|14567.1|14565.1|14569.5|14567.5|14561.8|14559.8|388
1649325000000|2022-04-07 09:50:00|14567|14565|14566.7|14564.7|14568.8|14566.8|14561|14559|526
1649325300000|2022-04-07 09:55:00|14566.6|14564.6|14575|14573|14578.1|14576.1|14562.6|14560.6|506
1649325600000|2022-04-07 10:00:00|14575.1|14573.1|14575.1|14573.1|14578.7|14576.7|14570.5|14568.5|606
1649325900000|2022-04-07 10:05:00|14575|14573|14575.6|14573.6|14577.2|14575.2|14572|14570|305
1649326200000|2022-04-07 10:10:00|14575.7|14573.7|14575.7|14573.7|14576.5|14574.5|14571.3|14569.3|265
1649326500000|2022-04-07 10:15:00|14575.6|14573.6|14574.5|14572.5|14581.8|14579.8|14571|14569|544
1649326800000|2022-04-07 10:20:00|14574.3|14572.3|14577|14575|14579.6|14577.6|14574.2|14572.2|278
1649327100000|2022-04-07 10:25:00|14577.1|14575.1|14573.8|14571.8|14577.7|14575.7|14571.1|14569.1|209
1649327400000|2022-04-07 10:30:00|14574|14572|14565|14563|14574|14572|14563.6|14561.6|606
1649327700000|2022-04-07 10:35:00|14564.8|14562.8|14571|14569|14576|14574|14562|14560|608
1649328000000|2022-04-07 10:40:00|14571.1|14569.1|14562.3|14560.3|14571.2|14569.2|14557.5|14555.5|700
1649328300000|2022-04-07 10:45:00|14562.7|14560.7|14565.2|14563.2|14566.6|14564.6|14559.2|14557.2|513
1649328600000|2022-04-07 10:50:00|14564.7|14562.7|14564.1|14562.1|14570.8|14568.8|14563.1|14561.1|387
1649328900000|2022-04-07 10:55:00|14564|14562|14553.2|14551.2|14564.2|14562.2|14551.3|14549.3|725
1649329200000|2022-04-07 11:00:00|14553|14551|14539.6|14537.6|14558.1|14556.1|14534.7|14532.7|1081
1649329500000|2022-04-07 11:05:00|14539.8|14537.8|14554.1|14552.1|14597.1|14595.1|14537.6|14535.6|3685
1649329800000|2022-04-07 11:10:00|14554.8|14552.8|14574.6|14572.6|14579.3|14577.3|14551.1|14549.1|1647
1649330100000|2022-04-07 11:15:00|14574.5|14572.5|14555.3|14553.3|14577.6|14575.6|14555.1|14553.1|625
1649330400000|2022-04-07 11:20:00|14555.6|14553.6|14543.5|14541.5|14559.6|14557.6|14543|14541|742
1649330700000|2022-04-07 11:25:00|14543.3|14541.3|14544.7|14542.7|14552|14550|14537.1|14535.1|1220
1649331000000|2022-04-07 11:30:00|14544.6|14542.6|14538|14536|14555.2|14553.2|14529.8|14527.8|1408
1649331300000|2022-04-07 11:35:00|14538.1|14536.1|14533|14531|14545.8|14543.8|14531|14529|919
1649331600000|2022-04-07 11:40:00|14533.1|14531.1|14537.2|14535.2|14544.3|14542.3|14528.3|14526.3|1038
1649331900000|2022-04-07 11:45:00|14537.5|14535.5|14538.3|14536.3|14540.7|14538.7|14528|14526|896
1649332200000|2022-04-07 11:50:00|14538.2|14536.2|14536.8|14534.8|14542.5|14540.5|14531.2|14529.2|486
1649332500000|2022-04-07 11:55:00|14537|14535|14545.8|14543.8|14550.8|14548.8|14534.5|14532.5|803
1649332800000|2022-04-07 12:00:00|14545.7|14543.7|14521.6|14519.6|14550.7|14548.7|14521.5|14519.5|1367
1649333100000|2022-04-07 12:05:00|14521.7|14519.7|14524.5|14522.5|14529|14527|14518.7|14516.7|1093
1649333400000|2022-04-07 12:10:00|14524.3|14522.3|14511|14509|14526.7|14524.7|14510.2|14508.2|1527
1649333700000|2022-04-07 12:15:00|14511.7|14509.7|14511.8|14509.8|14512.5|14510.5|14499.6|14497.6|2010
1649334000000|2022-04-07 12:20:00|14512|14510|14506.7|14504.7|14518|14516|14504.8|14502.8|1064
1649334300000|2022-04-07 12:25:00|14506.5|14504.5|14500.1|14498.1|14507|14505|14494.5|14492.5|1185
1649334600000|2022-04-07 12:30:00|14499.8|14497.8|14512.7|14510.7|14513.2|14511.2|14491.1|14489.1|2030
1649334900000|2022-04-07 12:35:00|14512.6|14510.6|14511.6|14509.6|14515.1|14513.1|14503.2|14501.2|937
1649335200000|2022-04-07 12:40:00|14511.7|14509.7|14502.8|14500.8|14515.8|14513.8|14502.3|14500.3|906
1649335500000|2022-04-07 12:45:00|14502.5|14500.5|14498.3|14496.3|14509.1|14507.1|14494.8|14492.8|1306
1649335800000|2022-04-07 12:50:00|14498.5|14496.5|14478.6|14476.6|14505.5|14503.5|14476.8|14474.8|2141
1649336100000|2022-04-07 12:55:00|14478.7|14476.7|14474.2|14472.2|14482.7|14480.7|14468.2|14466.2|2176
1649336400000|2022-04-07 13:00:00|14474.6|14472.6|14453.3|14451.3|14485.5|14483.5|14452.5|14450.5|2386
1649336700000|2022-04-07 13:05:00|14453.2|14451.2|14454.6|14452.6|14458.7|14456.7|14446.8|14444.8|2114
1649337000000|2022-04-07 13:10:00|14454.7|14452.7|14454.7|14452.7|14459.6|14457.6|14450.7|14448.7|1374
1649337300000|2022-04-07 13:15:00|14455|14453|14469.6|14467.6|14471.2|14469.2|14445.8|14443.8|1874
1649337600000|2022-04-07 13:20:00|14470|14468|14463.5|14461.5|14473.7|14471.7|14460.8|14458.8|1367
1649337900000|2022-04-07 13:25:00|14462.2|14460.2|14459.5|14457.5|14465.2|14463.2|14449|14447|2357
1649338200000|2022-04-07 13:30:00|14459|14458|14530.3|14529.3|14534|14533|14452.8|14451.8|15447
1649338500000|2022-04-07 13:35:00|14529.8|14528.8|14551.7|14550.7|14570.5|14569.5|14515.8|14514.8|13244
1649338800000|2022-04-07 13:40:00|14552.6|14551.6|14498.5|14497.5|14566|14565|14489.5|14488.5|11468
1649339100000|2022-04-07 13:45:00|14498.6|14497.6|14464.8|14463.8|14513.1|14512.1|14456|14455|11753
1649339400000|2022-04-07 13:50:00|14465.2|14464.2|14539.2|14538.2|14547.8|14546.8|14462.5|14461.5|11878
1649339700000|2022-04-07 13:55:00|14538.7|14537.7|14553.1|14552.1|14562.8|14561.8|14525|14524|8725
1649340000000|2022-04-07 14:00:00|14553|14552|14543.5|14542.5|14601|14600|14530.5|14529.5|14397
1649340300000|2022-04-07 14:05:00|14543.7|14542.7|14515.7|14514.7|14558|14557|14503.6|14502.6|10593
1649340600000|2022-04-07 14:10:00|14516.7|14515.7|14549|14548|14561|14560|14499.6|14498.6|9523
1649340900000|2022-04-07 14:15:00|14549.2|14548.2|14518.2|14517.2|14549.2|14548.2|14511.5|14510.5|7914
1649341200000|2022-04-07 14:20:00|14517.8|14516.8|14514.6|14513.6|14518.8|14517.8|14487.8|14486.8|7625
1649341500000|2022-04-07 14:25:00|14514.5|14513.5|14508.6|14507.6|14534.5|14533.5|14500.8|14499.8|7230
1649341800000|2022-04-07 14:30:00|14509|14508|14520.7|14519.7|14538.3|14537.3|14490.6|14489.6|7510
1649342100000|2022-04-07 14:35:00|14521.7|14520.7|14483.2|14482.2|14549.3|14548.3|14479.2|14478.2|7897
1649342400000|2022-04-07 14:40:00|14483.3|14482.3|14447.3|14446.3|14483.3|14482.3|14438.3|14437.3|9534
1649342700000|2022-04-07 14:45:00|14447|14446|14439.6|14438.6|14457.1|14456.1|14423.7|14422.7|6888
1649343000000|2022-04-07 14:50:00|14439.7|14438.7|14470.3|14469.3|14479.6|14478.6|14439|14438|7078
1649343300000|2022-04-07 14:55:00|14470.5|14469.5|14469.3|14468.3|14484.5|14483.5|14456.2|14455.2|4938
1649343600000|2022-04-07 15:00:00|14469.5|14468.5|14480.8|14479.8|14505.1|14504.1|14463.3|14462.3|8400
1649343900000|2022-04-07 15:05:00|14480.6|14479.6|14453.8|14452.8|14485.3|14484.3|14449|14448|6165
1649344200000|2022-04-07 15:10:00|14454.6|14453.6|14437.5|14436.5|14459.5|14458.5|14423.1|14422.1|7009
1649344500000|2022-04-07 15:15:00|14437.1|14436.1|14430|14429|14442.3|14441.3|14420.7|14419.7|5054
1649344800000|2022-04-07 15:20:00|14429.8|14428.8|14441.5|14440.5|14452.7|14451.7|14423|14422|6182
1649345100000|2022-04-07 15:25:00|14441.6|14440.6|14414.8|14413.8|14456.1|14455.1|14403.7|14402.7|7256
1649345400000|2022-04-07 15:30:00|14415.1|14414.1|14388.2|14387.2|14417.7|14416.7|14378.6|14377.6|8397
1649345700000|2022-04-07 15:35:00|14388.3|14387.3|14405.7|14404.7|14414.1|14413.1|14387.8|14386.8|5502
1649346000000|2022-04-07 15:40:00|14405.6|14404.6|14389.3|14388.3|14413.8|14412.8|14385.7|14384.7|4440
1649346300000|2022-04-07 15:45:00|14389.2|14388.2|14390.6|14389.6|14417.1|14416.1|14386.3|14385.3|5302
1649346600000|2022-04-07 15:50:00|14390.2|14389.2|14357|14356|14394.3|14393.3|14353.6|14352.6|6475
1649346900000|2022-04-07 15:55:00|14356.2|14355.2|14374.7|14373.7|14377.5|14376.5|14354|14353|4344
1649347200000|2022-04-07 16:00:00|14374.3|14373.3|14372.1|14371.1|14390.1|14389.1|14367.8|14366.8|4640
1649347500000|2022-04-07 16:05:00|14372.5|14371.5|14394|14393|14398.7|14397.7|14370.7|14369.7|4609
1649347800000|2022-04-07 16:10:00|14393.8|14392.8|14401|14400|14415|14414|14384.5|14383.5|5788
1649348100000|2022-04-07 16:15:00|14401.6|14400.6|14389|14388|14405.5|14404.5|14382.1|14381.1|3528
1649348400000|2022-04-07 16:20:00|14388.8|14387.8|14391.8|14390.8|14414.8|14413.8|14380.6|14379.6|4468
1649348700000|2022-04-07 16:25:00|14391.7|14390.7|14377.6|14376.6|14398.6|14397.6|14365.5|14364.5|3933
1649349000000|2022-04-07 16:30:00|14377.7|14376.7|14365.5|14364.5|14384.8|14383.8|14365.5|14364.5|3142
1649349300000|2022-04-07 16:35:00|14365.8|14364.8|14351.2|14350.2|14371.3|14370.3|14350.7|14349.7|4946
1649349600000|2022-04-07 16:40:00|14349.6|14348.6|14339.4|14338.4|14358.6|14357.6|14338.6|14337.6|5619
1649349900000|2022-04-07 16:45:00|14339|14338|14317.9|14316.9|14350.4|14349.4|14317.9|14316.9|5806
1649350200000|2022-04-07 16:50:00|14317.8|14316.8|14341.3|14340.3|14349.4|14348.4|14316.5|14315.5|5136
1649350500000|2022-04-07 16:55:00|14341.1|14340.1|14354.9|14353.9|14362.5|14361.5|14339.4|14338.4|4458
1649350800000|2022-04-07 17:00:00|14355.1|14354.1|14384.4|14383.4|14392|14391|14351|14350|5724
1649351100000|2022-04-07 17:05:00|14384.5|14383.5|14393.9|14392.9|14395.9|14394.9|14374.4|14373.4|3526
1649351400000|2022-04-07 17:10:00|14394.1|14393.1|14418.6|14417.6|14435.1|14434.1|14387.6|14386.6|6625
1649351700000|2022-04-07 17:15:00|14418.5|14417.5|14431.6|14430.6|14441.3|14440.3|14411.1|14410.1|5402
1649352000000|2022-04-07 17:20:00|14431.5|14430.5|14427.1|14426.1|14452.8|14451.8|14426|14425|5453
1649352300000|2022-04-07 17:25:00|14427.3|14426.3|14457|14456|14469.1|14468.1|14426.3|14425.3|5829
1649352600000|2022-04-07 17:30:00|14457.6|14456.6|14454.1|14453.1|14475.9|14474.9|14450.6|14449.6|4859
1649352900000|2022-04-07 17:35:00|14452.8|14451.8|14441.9|14440.9|14468|14467|14439.1|14438.1|4505
1649353200000|2022-04-07 17:40:00|14441.8|14440.8|14440.1|14439.1|14459.8|14458.8|14438.6|14437.6|3703
1649353500000|2022-04-07 17:45:00|14440|14439|14426|14425|14464.1|14463.1|14423.1|14422.1|5723
1649353800000|2022-04-07 17:50:00|14428|14427|14440.1|14439.1|14446.8|14445.8|14420.4|14419.4|4789
1649354100000|2022-04-07 17:55:00|14439.4|14438.4|14494.4|14493.4|14503|14502|14435.8|14434.8|9078
1649354400000|2022-04-07 18:00:00|14493.8|14492.8|14497.3|14496.3|14517|14516|14488.1|14487.1|6578
1649354700000|2022-04-07 18:05:00|14497.5|14496.5|14509.5|14508.5|14510.5|14509.5|14475.3|14474.3|4888
1649355000000|2022-04-07 18:10:00|14509.4|14508.4|14490.5|14489.5|14509.4|14508.4|14484.5|14483.5|3868
1649355300000|2022-04-07 18:15:00|14489.9|14488.9|14467.5|14466.5|14496|14495|14462.6|14461.6|4074
1649355600000|2022-04-07 18:20:00|14467.6|14466.6|14488|14487|14488|14487|14467.5|14466.5|3358
1649355900000|2022-04-07 18:25:00|14487.9|14486.9|14478.3|14477.3|14530.4|14529.4|14473.5|14472.5|8174
1649356200000|2022-04-07 18:30:00|14478.4|14477.4|14480.8|14479.8|14488.6|14487.6|14466.5|14465.5|4473
1649356500000|2022-04-07 18:35:00|14480.9|14479.9|14490|14489|14494.4|14493.4|14466.3|14465.3|3677
1649356800000|2022-04-07 18:40:00|14490.1|14489.1|14499.5|14498.5|14505.5|14504.5|14471.5|14470.5|4197
1649357100000|2022-04-07 18:45:00|14497.3|14496.3|14512.5|14511.5|14525.8|14524.8|14480.8|14479.8|5897
1649357400000|2022-04-07 18:50:00|14512.8|14511.8|14533.4|14532.4|14541.1|14540.1|14504.1|14503.1|6478
1649357700000|2022-04-07 18:55:00|14534.6|14533.6|14563.3|14562.3|14571.4|14570.4|14533.6|14532.6|7378
1649358000000|2022-04-07 19:00:00|14563|14562|14584.8|14583.8|14596.6|14595.6|14557.1|14556.1|9094
1649358300000|2022-04-07 19:05:00|14584.9|14583.9|14596.4|14595.4|14602.6|14601.6|14577.4|14576.4|7862
1649358600000|2022-04-07 19:10:00|14596.1|14595.1|14623.1|14622.1|14623.1|14622.1|14590.3|14589.3|6913
1649358900000|2022-04-07 19:15:00|14623.3|14622.3|14602.5|14601.5|14630.3|14629.3|14599.3|14598.3|6348
1649359200000|2022-04-07 19:20:00|14600.6|14599.6|14582.3|14581.3|14600.6|14599.6|14574|14573|5472
1649359500000|2022-04-07 19:25:00|14582.6|14581.6|14570.1|14569.1|14595.1|14594.1|14563.8|14562.8|5172
1649359800000|2022-04-07 19:30:00|14570.2|14569.2|14604.1|14603.1|14606.6|14605.6|14567|14566|5475
1649360100000|2022-04-07 19:35:00|14604|14603|14605.7|14604.7|14608.2|14607.2|14590.7|14589.7|4713
1649360400000|2022-04-07 19:40:00|14606|14605|14602.3|14601.3|14624.1|14623.1|14590.5|14589.5|5549
1649360700000|2022-04-07 19:45:00|14603.2|14602.2|14584.3|14583.3|14623.7|14622.7|14576.2|14575.2|5618
1649361000000|2022-04-07 19:50:00|14584.2|14583.2|14555.1|14554.1|14597.3|14596.3|14547.3|14546.3|8732
1649361300000|2022-04-07 19:55:00|14555.2|14554.2|14538.8|14537.8|14555.2|14554.2|14524.8|14523.8|12111
1649361600000|2022-04-07 20:00:00|14539|14537|14536|14534|14543|14541|14526.5|14524.5|5650
1649361900000|2022-04-07 20:05:00|14535.9|14533.9|14539.6|14537.6|14546.6|14544.6|14535|14533|1812
1649362200000|2022-04-07 20:10:00|14540.3|14538.3|14541|14539|14547|14545|14537.9|14535.9|1241
1649362500000|2022-04-07 20:15:00|14540.8|14538.8|14534.1|14532.1|14545.8|14543.8|14532.8|14530.8|503
1649362800000|2022-04-07 20:20:00|14534.3|14532.3|14522.6|14520.6|14534.4|14532.4|14521.5|14519.5|523
1649363100000|2022-04-07 20:25:00|14522.5|14520.5|14520.5|14518.5|14525|14523|14517.1|14515.1|486
1649363400000|2022-04-07 20:30:00|14520.4|14518.4|14521.3|14519.3|14522.5|14520.5|14517.5|14515.5|262
1649363700000|2022-04-07 20:35:00|14521.1|14519.1|14525.3|14523.3|14525.4|14523.4|14519.9|14517.9|192
1649364000000|2022-04-07 20:40:00|14525.5|14523.5|14522.4|14520.4|14526.3|14524.3|14521.4|14519.4|106
1649364300000|2022-04-07 20:45:00|14522.5|14520.5|14526.3|14524.3|14526.4|14524.4|14520|14518|191
1649364600000|2022-04-07 20:50:00|14526.1|14524.1|14535.1|14533.1|14535.6|14533.6|14526.1|14524.1|424
1649364900000|2022-04-07 20:55:00|14534.8|14532.8|14531.4|14526.4|14534.8|14532.8|14528.9|14526.2|221
1649365200000|2022-04-07 21:00:00|14532.1|14527.1|14531.8|14526.8|14532.2|14527.2|14531.2|14526.2|0
1649365500000|2022-04-07 21:05:00|14532|14527|14531.9|14526.9|14532.9|14527.9|14530.9|14525.9|0
1649365800000|2022-04-07 21:10:00|14532|14527|14531.6|14526.6|14532.6|14527.6|14530.5|14525.5|0
1649366100000|2022-04-07 21:15:00|14531.1|14526.1|14531|14526|14531.6|14526.6|14530.4|14525.4|0
1649366400000|2022-04-07 21:20:00|14531.1|14526.1|14531.2|14526.2|14531.6|14526.6|14531|14526|0
1649366700000|2022-04-07 21:25:00|14531.3|14526.3|14532|14527|14532.3|14527.3|14531.3|14526.3|0
1649367000000|2022-04-07 21:30:00|14532.7|14527.7|14536.1|14531.1|14537.4|14532.4|14532.7|14527.7|0
1649367300000|2022-04-07 21:35:00|14537.4|14532.4|14535.5|14530.5|14537.5|14532.5|14535.4|14530.4|0
1649367600000|2022-04-07 21:40:00|14535.6|14530.6|14537.3|14532.3|14537.9|14532.9|14535.5|14530.5|0
1649367900000|2022-04-07 21:45:00|14537.2|14532.2|14537.5|14532.5|14537.7|14532.7|14537|14532|0
1649368200000|2022-04-07 21:50:00|14538.2|14533.2|14539.5|14534.5|14539.5|14534.5|14538.1|14533.1|0
1649368500000|2022-04-07 21:55:00|14539.4|14534.4|14540|14535|14540.4|14535.4|14538.8|14533.8|0
1649368800000|2022-04-07 22:00:00|14530.1|14528.1|14538.4|14536.4|14539.3|14537.3|14529.9|14527.9|355
1649369100000|2022-04-07 22:05:00|14538.3|14536.3|14536.3|14534.3|14538.5|14536.5|14533.5|14531.5|143
1649369400000|2022-04-07 22:10:00|14537.3|14535.3|14542.4|14540.4|14544.1|14542.1|14536.4|14534.4|247
1649369700000|2022-04-07 22:15:00|14542.8|14540.8|14540.6|14538.6|14544|14542|14540.5|14538.5|143
1649370000000|2022-04-07 22:20:00|14540.8|14538.8|14541.1|14539.1|14544|14542|14540.1|14538.1|145
1649370300000|2022-04-07 22:25:00|14541.3|14539.3|14537.1|14535.1|14541.3|14539.3|14536.4|14534.4|60
1649370600000|2022-04-07 22:30:00|14537.3|14535.3|14535.3|14533.3|14538.5|14536.5|14535|14533|82
1649370900000|2022-04-07 22:35:00|14535.1|14533.1|14537.4|14535.4|14538|14536|14535|14533|59
1649371200000|2022-04-07 22:40:00|14537.8|14535.8|14538.1|14536.1|14540|14538|14536.4|14534.4|65
1649371500000|2022-04-07 22:45:00|14538.3|14536.3|14536.3|14534.3|14538.8|14536.8|14534.1|14532.1|95
1649371800000|2022-04-07 22:50:00|14536.6|14534.6|14532.3|14530.3|14536.8|14534.8|14530.9|14528.9|159
1649372100000|2022-04-07 22:55:00|14532.4|14530.4|14535.4|14533.4|14535.9|14533.9|14531.3|14529.3|118
1649372400000|2022-04-07 23:00:00|14535.5|14533.5|14534|14532|14537.1|14535.1|14532.5|14530.5|215
1649372700000|2022-04-07 23:05:00|14534.1|14532.1|14536|14534|14537.5|14535.5|14534.1|14532.1|89
1649373000000|2022-04-07 23:10:00|14535.9|14533.9|14547.5|14545.5|14548|14546|14535.4|14533.4|249
1649373300000|2022-04-07 23:15:00|14547.6|14545.6|14543.4|14541.4|14548|14546|14543|14541|110
1649373600000|2022-04-07 23:20:00|14543.5|14541.5|14546.7|14544.7|14547.5|14545.5|14543.2|14541.2|131
1649373900000|2022-04-07 23:25:00|14547|14545|14551.1|14549.1|14552.4|14550.4|14547|14545|263
1649374200000|2022-04-07 23:30:00|14551.9|14549.9|14550.4|14548.4|14552|14550|14546.5|14544.5|144
1649374500000|2022-04-07 23:35:00|14550|14548|14551.4|14549.4|14551.5|14549.5|14548.4|14546.4|80
1649374800000|2022-04-07 23:40:00|14551.1|14549.1|14553.7|14551.7|14555.6|14553.6|14550.7|14548.7|266
1649375100000|2022-04-07 23:45:00|14553.6|14551.6|14559.7|14557.7|14560|14558|14551.6|14549.6|223
1649375400000|2022-04-07 23:50:00|14559.4|14557.4|14566.1|14564.1|14568|14566|14559.2|14557.2|536
1649375700000|2022-04-07 23:55:00|14566.2|14564.2|14560.1|14558.1|14569.2|14567.2|14560.1|14558.1|242
1649376000000|2022-04-08 00:00:00|14560.2|14558.2|14566.6|14564.6|14568|14566|14554.5|14552.5|403
1649376300000|2022-04-08 00:05:00|14566.9|14564.9|14565|14563|14570.5|14568.5|14563.7|14561.7|294
1649376600000|2022-04-08 00:10:00|14564.9|14562.9|14560.4|14558.4|14565|14563|14559|14557|289
1649376900000|2022-04-08 00:15:00|14560.1|14558.1|14546|14544|14560.9|14558.9|14544.5|14542.5|487
1649377200000|2022-04-08 00:20:00|14545.9|14543.9|14544.4|14542.4|14550.6|14548.6|14539.5|14537.5|347
1649377500000|2022-04-08 00:25:00|14544.5|14542.5|14526.1|14524.1|14547.1|14545.1|14526.1|14524.1|590
1649377800000|2022-04-08 00:30:00|14526.2|14524.2|14521.2|14519.2|14530.9|14528.9|14521|14519|577
1649378100000|2022-04-08 00:35:00|14521.1|14519.1|14525.7|14523.7|14526.7|14524.7|14520|14518|309
1649378400000|2022-04-08 00:40:00|14526|14524|14525.1|14523.1|14526.4|14524.4|14522|14520|230
1649378700000|2022-04-08 00:45:00|14525|14523|14522.9|14520.9|14528.4|14526.4|14519.4|14517.4|412
1649379000000|2022-04-08 00:50:00|14523|14521|14526.4|14524.4|14528.2|14526.2|14521.5|14519.5|213
1649379300000|2022-04-08 00:55:00|14526.2|14524.2|14530|14528|14531.1|14529.1|14523.2|14521.2|325
1649379600000|2022-04-08 01:00:00|14529.9|14527.9|14536.1|14534.1|14536.2|14534.2|14529.9|14527.9|316
1649379900000|2022-04-08 01:05:00|14536|14534|14535.1|14533.1|14539.2|14537.2|14532.1|14530.1|291
1649380200000|2022-04-08 01:10:00|14535.2|14533.2|14527.4|14525.4|14536|14534|14527.2|14525.2|311
1649380500000|2022-04-08 01:15:00|14527.6|14525.6|14522.7|14520.7|14531.9|14529.9|14520.1|14518.1|475
1649380800000|2022-04-08 01:20:00|14522.9|14520.9|14517.7|14515.7|14526.5|14524.5|14517|14515|401
1649381100000|2022-04-08 01:25:00|14517.9|14515.9|14521|14519|14523|14521|14516.9|14514.9|196
1649381400000|2022-04-08 01:30:00|14521.1|14519.1|14520.1|14518.1|14523|14521|14518.7|14516.7|205
1649381700000|2022-04-08 01:35:00|14520|14518|14522.2|14520.2|14523|14521|14514.9|14512.9|399
1649382000000|2022-04-08 01:40:00|14522.4|14520.4|14529.4|14527.4|14530.9|14528.9|14521.6|14519.6|317
1649382300000|2022-04-08 01:45:00|14529.5|14527.5|14529.4|14527.4|14532|14530|14528.6|14526.6|193
1649382600000|2022-04-08 01:50:00|14529.6|14527.6|14516.1|14514.1|14530.1|14528.1|14515.2|14513.2|309
1649382900000|2022-04-08 01:55:00|14516|14514|14516.4|14514.4|14517.4|14515.4|14512.9|14510.9|354
1649383200000|2022-04-08 02:00:00|14516.2|14514.2|14523.2|14521.2|14523.6|14521.6|14513.9|14511.9|293
1649383500000|2022-04-08 02:05:00|14523.1|14521.1|14520.6|14518.6|14525|14523|14519.6|14517.6|135
1649383800000|2022-04-08 02:10:00|14520.7|14518.7|14522.9|14520.9|14524.1|14522.1|14518.2|14516.2|167
1649384100000|2022-04-08 02:15:00|14523|14521|14520.7|14518.7|14527.2|14525.2|14516|14514|203
1649384400000|2022-04-08 02:20:00|14520.9|14518.9|14522.6|14520.6|14525.5|14523.5|14519.6|14517.6|134
1649384700000|2022-04-08 02:25:00|14522.5|14520.5|14527.6|14525.6|14527.9|14525.9|14521.2|14519.2|104
1649385000000|2022-04-08 02:30:00|14527.5|14525.5|14532.7|14530.7|14534|14532|14526.6|14524.6|270
1649385300000|2022-04-08 02:35:00|14532.6|14530.6|14530.5|14528.5|14533.1|14531.1|14528.4|14526.4|176
1649385600000|2022-04-08 02:40:00|14530.6|14528.6|14540.5|14538.5|14541.2|14539.2|14529.2|14527.2|338
1649385900000|2022-04-08 02:45:00|14540.7|14538.7|14545|14543|14549.4|14547.4|14540|14538|527
1649386200000|2022-04-08 02:50:00|14544.7|14542.7|14543.1|14541.1|14547.2|14545.2|14542|14540|165
1649386500000|2022-04-08 02:55:00|14543.2|14541.2|14543.9|14541.9|14545.7|14543.7|14541.5|14539.5|144
1649386800000|2022-04-08 03:00:00|14544|14542|14538.4|14536.4|14547.4|14545.4|14537.2|14535.2|202
1649387100000|2022-04-08 03:05:00|14538.5|14536.5|14543.7|14541.7|14543.7|14541.7|14537.1|14535.1|191
1649387400000|2022-04-08 03:10:00|14543.6|14541.6|14544.1|14542.1|14548.1|14546.1|14542.1|14540.1|199
1649387700000|2022-04-08 03:15:00|14544|14542|14542.6|14540.6|14546.1|14544.1|14541.7|14539.7|96
1649388000000|2022-04-08 03:20:00|14542.5|14540.5|14545.1|14543.1|14549.4|14547.4|14542.2|14540.2|88
1649388300000|2022-04-08 03:25:00|14545|14543|14539.7|14537.7|14545.1|14543.1|14539.2|14537.2|146
1649388600000|2022-04-08 03:30:00|14539.9|14537.9|14534.9|14532.9|14541.7|14539.7|14527.1|14525.1|323
1649388900000|2022-04-08 03:35:00|14534.7|14532.7|14535.9|14533.9|14537.9|14535.9|14534.4|14532.4|84
1649389200000|2022-04-08 03:40:00|14536|14534|14539.9|14537.9|14540.2|14538.2|14534.7|14532.7|138
1649389500000|2022-04-08 03:45:00|14539.6|14537.6|14537|14535|14541.2|14539.2|14536.6|14534.6|118
1649389800000|2022-04-08 03:50:00|14537.1|14535.1|14532.7|14530.7|14539.5|14537.5|14530.9|14528.9|134
1649390100000|2022-04-08 03:55:00|14532.6|14530.6|14538.2|14536.2|14538.2|14536.2|14530.9|14528.9|174
1649390400000|2022-04-08 04:00:00|14538.4|14536.4|14532.5|14530.5|14540|14538|14531.9|14529.9|200
1649390700000|2022-04-08 04:05:00|14532.4|14530.4|14532.9|14530.9|14536|14534|14532.1|14530.1|81
1649391000000|2022-04-08 04:10:00|14533|14531|14534|14532|14535.9|14533.9|14532.9|14530.9|97
1649391300000|2022-04-08 04:15:00|14533.9|14531.9|14529.7|14527.7|14535.1|14533.1|14529.2|14527.2|94
1649391600000|2022-04-08 04:20:00|14529.9|14527.9|14529.4|14527.4|14530.5|14528.5|14525.9|14523.9|176
1649391900000|2022-04-08 04:25:00|14529.2|14527.2|14532.7|14530.7|14534.4|14532.4|14528.6|14526.6|116
1649392200000|2022-04-08 04:30:00|14533|14531|14529.1|14527.1|14533|14531|14528.1|14526.1|94
1649392500000|2022-04-08 04:35:00|14529|14527|14531.7|14529.7|14534.4|14532.4|14529|14527|73
1649392800000|2022-04-08 04:40:00|14531.9|14529.9|14528.2|14526.2|14534.7|14532.7|14527.6|14525.6|170
1649393100000|2022-04-08 04:45:00|14528.4|14526.4|14523.2|14521.2|14528.4|14526.4|14523.2|14521.2|169
1649393400000|2022-04-08 04:50:00|14523.4|14521.4|14521.1|14519.1|14524.5|14522.5|14520.2|14518.2|129
1649393700000|2022-04-08 04:55:00|14521.2|14519.2|14527.9|14525.9|14528.1|14526.1|14520.9|14518.9|188
1649394000000|2022-04-08 05:00:00|14528|14526|14527.2|14525.2|14535|14533|14526.7|14524.7|262
1649394300000|2022-04-08 05:05:00|14527|14525|14529.4|14527.4|14529.4|14527.4|14522|14520|308
1649394600000|2022-04-08 05:10:00|14529.1|14527.1|14540|14538|14540|14538|14526.1|14524.1|339
1649394900000|2022-04-08 05:15:00|14539.9|14537.9|14548.4|14546.4|14549.1|14547.1|14538.9|14536.9|333
1649395200000|2022-04-08 05:20:00|14548.2|14546.2|14550.5|14548.5|14552.2|14550.2|14544.7|14542.7|275
1649395500000|2022-04-08 05:25:00|14550.4|14548.4|14550.1|14548.1|14552.2|14550.2|14546.5|14544.5|290
1649395800000|2022-04-08 05:30:00|14550.2|14548.2|14549.1|14547.1|14551.4|14549.4|14546.2|14544.2|184
1649396100000|2022-04-08 05:35:00|14549.2|14547.2|14547.5|14545.5|14549.2|14547.2|14544.7|14542.7|179
1649396400000|2022-04-08 05:40:00|14547.6|14545.6|14548.1|14546.1|14548.5|14546.5|14543.7|14541.7|140
1649396700000|2022-04-08 05:45:00|14548.2|14546.2|14553.4|14551.4|14555.7|14553.7|14548|14546|270
1649397000000|2022-04-08 05:50:00|14553.2|14551.2|14558.5|14556.5|14563.7|14561.7|14551.7|14549.7|400
1649397300000|2022-04-08 05:55:00|14558|14556|14564.6|14562.6|14566.4|14564.4|14558|14556|389
1649397600000|2022-04-08 06:00:00|14564.9|14562.9|14558.4|14556.4|14567.6|14565.6|14555.5|14553.5|484
1649397900000|2022-04-08 06:05:00|14558.2|14556.2|14570.5|14568.5|14572.5|14570.5|14558|14556|492
1649398200000|2022-04-08 06:10:00|14570.6|14568.6|14563.7|14561.7|14571.4|14569.4|14558.5|14556.5|236
1649398500000|2022-04-08 06:15:00|14563.9|14561.9|14565.2|14563.2|14571.1|14569.1|14560.6|14558.6|244
1649398800000|2022-04-08 06:20:00|14565.1|14563.1|14582.4|14580.4|14583.1|14581.1|14563.9|14561.9|673
1649399100000|2022-04-08 06:25:00|14582.9|14580.9|14581|14579|14590.9|14588.9|14580.5|14578.5|1050
1649399400000|2022-04-08 06:30:00|14580.9|14578.9|14588.5|14586.5|14591|14589|14580.9|14578.9|319
1649399700000|2022-04-08 06:35:00|14588.4|14586.4|14586|14584|14596.1|14594.1|14582.4|14580.4|501
1649400000000|2022-04-08 06:40:00|14585.1|14583.1|14585.9|14583.9|14586.9|14584.9|14577.1|14575.1|415
1649400300000|2022-04-08 06:45:00|14585.7|14583.7|14589.2|14587.2|14591.4|14589.4|14582.4|14580.4|316
1649400600000|2022-04-08 06:50:00|14589|14587|14595|14593|14598.7|14596.7|14585.2|14583.2|464
1649400900000|2022-04-08 06:55:00|14594.9|14592.9|14597.6|14595.6|14603.5|14601.5|14594|14592|519
1649401200000|2022-04-08 07:00:00|14597.5|14595.5|14581.7|14579.7|14602.6|14600.6|14580.9|14578.9|1160
1649401500000|2022-04-08 07:05:00|14581.6|14579.6|14585.2|14583.2|14588.7|14586.7|14570.5|14568.5|1354
1649401800000|2022-04-08 07:10:00|14585.1|14583.1|14595.7|14593.7|14598.9|14596.9|14582.6|14580.6|689
1649402100000|2022-04-08 07:15:00|14596|14594|14593.6|14591.6|14596.6|14594.6|14581.5|14579.5|835
1649402400000|2022-04-08 07:20:00|14593.7|14591.7|14594.2|14592.2|14607.7|14605.7|14591.1|14589.1|811
1649402700000|2022-04-08 07:25:00|14594.4|14592.4|14597.4|14595.4|14600.7|14598.7|14587.2|14585.2|684
1649403000000|2022-04-08 07:30:00|14597.7|14595.7|14595.2|14593.2|14598.2|14596.2|14586.9|14584.9|502
1649403300000|2022-04-08 07:35:00|14595.4|14593.4|14612.4|14610.4|14615.7|14613.7|14595.1|14593.1|877
1649403600000|2022-04-08 07:40:00|14612.5|14610.5|14611.2|14609.2|14615.4|14613.4|14603.5|14601.5|551
1649403900000|2022-04-08 07:45:00|14610.7|14608.7|14605.5|14603.5|14611.2|14609.2|14599.4|14597.4|492
1649404200000|2022-04-08 07:50:00|14605.6|14603.6|14608.9|14606.9|14618.9|14616.9|14605.5|14603.5|697
1649404500000|2022-04-08 07:55:00|14608.7|14606.7|14614.1|14612.1|14617.1|14615.1|14604.5|14602.5|571
1649404800000|2022-04-08 08:00:00|14613.4|14611.4|14631.4|14629.4|14632.2|14630.2|14613.4|14611.4|1687
1649405100000|2022-04-08 08:05:00|14631.5|14629.5|14633.9|14631.9|14636.9|14634.9|14625.2|14623.2|1249
1649405400000|2022-04-08 08:10:00|14634|14632|14625.5|14623.5|14634.2|14632.2|14625.5|14623.5|549
1649405700000|2022-04-08 08:15:00|14625.2|14623.2|14616.6|14614.6|14626.5|14624.5|14611.4|14609.4|997
1649406000000|2022-04-08 08:20:00|14616.5|14614.5|14620.5|14618.5|14621|14619|14615|14613|600
1649406300000|2022-04-08 08:25:00|14620.2|14618.2|14622.9|14620.9|14628.7|14626.7|14618.9|14616.9|1089
1649406600000|2022-04-08 08:30:00|14623|14621|14619.4|14617.4|14627.1|14625.1|14618.2|14616.2|495
1649406900000|2022-04-08 08:35:00|14619.2|14617.2|14613.7|14611.7|14619.2|14617.2|14611.7|14609.7|539
1649407200000|2022-04-08 08:40:00|14613.5|14611.5|14604.2|14602.2|14613.7|14611.7|14604.2|14602.2|607
1649407500000|2022-04-08 08:45:00|14604.4|14602.4|14598.6|14596.6|14606.7|14604.7|14597.2|14595.2|616
1649407800000|2022-04-08 08:50:00|14598.5|14596.5|14586.9|14584.9|14599.7|14597.7|14586.6|14584.6|758
1649408100000|2022-04-08 08:55:00|14586.7|14584.7|14580.7|14578.7|14586.9|14584.9|14573.4|14571.4|1189
1649408400000|2022-04-08 09:00:00|14580.9|14578.9|14568.6|14566.6|14580.9|14578.9|14560.6|14558.6|1097
1649408700000|2022-04-08 09:05:00|14568.2|14566.2|14558.4|14556.4|14571.1|14569.1|14557.9|14555.9|712
1649409000000|2022-04-08 09:10:00|14558.2|14556.2|14567.7|14565.7|14570.7|14568.7|14557.4|14555.4|738
1649409300000|2022-04-08 09:15:00|14567.9|14565.9|14572|14570|14573|14571|14564.9|14562.9|537
1649409600000|2022-04-08 09:20:00|14571.9|14569.9|14574.5|14572.5|14574.9|14572.9|14570.4|14568.4|358
1649409900000|2022-04-08 09:25:00|14574.4|14572.4|14572|14570|14576.7|14574.7|14569.9|14567.9|312
1649410200000|2022-04-08 09:30:00|14572.1|14570.1|14566.9|14564.9|14574.4|14572.4|14566.9|14564.9|381
1649410500000|2022-04-08 09:35:00|14566.7|14564.7|14570.4|14568.4|14570.6|14568.6|14553.5|14551.5|903
1649410800000|2022-04-08 09:40:00|14570.5|14568.5|14559|14557|14571.2|14569.2|14558.7|14556.7|392
1649411100000|2022-04-08 09:45:00|14559.1|14557.1|14575.4|14573.4|14576.4|14574.4|14559|14557|519
1649411400000|2022-04-08 09:50:00|14575.5|14573.5|14571.7|14569.7|14575.7|14573.7|14569.4|14567.4|422
1649411700000|2022-04-08 09:55:00|14571.9|14569.9|14568.2|14566.2|14573.5|14571.5|14566.4|14564.4|526
1649412000000|2022-04-08 10:00:00|14568.1|14566.1|14568.1|14566.1|14575.1|14573.1|14559|14557|594
1649412300000|2022-04-08 10:05:00|14568|14566|14566.9|14564.9|14569.6|14567.6|14562.5|14560.5|268
1649412600000|2022-04-08 10:10:00|14566.7|14564.7|14550.4|14548.4|14569|14567|14548.1|14546.1|679
1649412900000|2022-04-08 10:15:00|14550.5|14548.5|14541.9|14539.9|14561.4|14559.4|14539|14537|1599
1649413200000|2022-04-08 10:20:00|14542|14540|14541.7|14539.7|14547.4|14545.4|14534.5|14532.5|945
1649413500000|2022-04-08 10:25:00|14541.9|14539.9|14541.7|14539.7|14546.7|14544.7|14535|14533|709
1649413800000|2022-04-08 10:30:00|14541.6|14539.6|14539.6|14537.6|14544.4|14542.4|14536.7|14534.7|503
1649414100000|2022-04-08 10:35:00|14539.7|14537.7|14549.2|14547.2|14549.9|14547.9|14536|14534|497
1649414400000|2022-04-08 10:40:00|14549.4|14547.4|14554.7|14552.7|14556.5|14554.5|14546.6|14544.6|621
1649414700000|2022-04-08 10:45:00|14555|14553|14562.2|14560.2|14562.2|14560.2|14551.4|14549.4|716
1649415000000|2022-04-08 10:50:00|14562.4|14560.4|14575|14573|14576|14574|14561.5|14559.5|844
1649415300000|2022-04-08 10:55:00|14575.1|14573.1|14580|14578|14582.9|14580.9|14570.7|14568.7|743
1649415600000|2022-04-08 11:00:00|14580.5|14578.5|14572|14570|14582.4|14580.4|14569.1|14567.1|857
1649415900000|2022-04-08 11:05:00|14571.9|14569.9|14583.5|14581.5|14587.4|14585.4|14571.2|14569.2|801
1649416200000|2022-04-08 11:10:00|14583.4|14581.4|14581.5|14579.5|14588.7|14586.7|14579.4|14577.4|731
1649416500000|2022-04-08 11:15:00|14581.7|14579.7|14575.9|14573.9|14584|14582|14572.6|14570.6|597
1649416800000|2022-04-08 11:20:00|14576|14574|14576.4|14574.4|14583.6|14581.6|14573.4|14571.4|480
1649417100000|2022-04-08 11:25:00|14576.2|14574.2|14581.5|14579.5|14582.2|14580.2|14575.9|14573.9|434
1649417400000|2022-04-08 11:30:00|14581.4|14579.4|14578.4|14576.4|14581.4|14579.4|14570.1|14568.1|702
1649417700000|2022-04-08 11:35:00|14578.5|14576.5|14590.6|14588.6|14590.7|14588.7|14576.4|14574.4|971
1649418000000|2022-04-08 11:40:00|14590.7|14588.7|14587|14585|14594.2|14592.2|14585.7|14583.7|779
1649418300000|2022-04-08 11:45:00|14587.2|14585.2|14585.2|14583.2|14589.9|14587.9|14584.9|14582.9|371
1649418600000|2022-04-08 11:50:00|14585.1|14583.1|14582.9|14580.9|14588.2|14586.2|14580.4|14578.4|459
1649418900000|2022-04-08 11:55:00|14583.1|14581.1|14579.1|14577.1|14584|14582|14571.7|14569.7|803
1649419200000|2022-04-08 12:00:00|14579|14577|14564.9|14562.9|14583.4|14581.4|14563.9|14561.9|1186
1649419500000|2022-04-08 12:05:00|14564.7|14562.7|14565.2|14563.2|14569.1|14567.1|14560.5|14558.5|863
1649419800000|2022-04-08 12:10:00|14564.6|14562.6|14554.5|14552.5|14564.6|14562.6|14553.1|14551.1|880
1649420100000|2022-04-08 12:15:00|14554.6|14552.6|14552.9|14550.9|14559.9|14557.9|14550.7|14548.7|700
1649420400000|2022-04-08 12:20:00|14552.7|14550.7|14565.5|14563.5|14567.5|14565.5|14552.5|14550.5|995
1649420700000|2022-04-08 12:25:00|14565.6|14563.6|14561.5|14559.5|14569.1|14567.1|14558.4|14556.4|720
1649421000000|2022-04-08 12:30:00|14561.4|14559.4|14544.9|14542.9|14565.2|14563.2|14542.1|14540.1|1190
1649421300000|2022-04-08 12:35:00|14545|14543|14538.1|14536.1|14550.1|14548.1|14537.2|14535.2|1098
1649421600000|2022-04-08 12:40:00|14538|14536|14524.5|14522.5|14538.4|14536.4|14519|14517|2199
1649421900000|2022-04-08 12:45:00|14524|14522|14515.5|14513.5|14525.5|14523.5|14509.9|14507.9|2369
1649422200000|2022-04-08 12:50:00|14514.1|14512.1|14508.4|14506.4|14518.5|14516.5|14505.1|14503.1|1922
1649422500000|2022-04-08 12:55:00|14508.2|14506.2|14511.2|14509.2|14516.7|14514.7|14508.2|14506.2|1050
1649422800000|2022-04-08 13:00:00|14511.1|14509.1|14484.9|14482.9|14511.1|14509.1|14480.1|14478.1|4119
1649423100000|2022-04-08 13:05:00|14485|14483|14480.2|14478.2|14487.9|14485.9|14472.2|14470.2|2680
1649423400000|2022-04-08 13:10:00|14480|14478|14467.5|14465.5|14480.5|14478.5|14462.6|14460.6|2330
1649423700000|2022-04-08 13:15:00|14467.4|14465.4|14480.4|14478.4|14483.1|14481.1|14466.5|14464.5|2112
1649424000000|2022-04-08 13:20:00|14479.9|14477.9|14475.1|14473.1|14482.6|14480.6|14472|14470|1113
1649424300000|2022-04-08 13:25:00|14475|14473|14461.6|14459.6|14479.1|14477.1|14457.1|14455.1|3788
1649424600000|2022-04-08 13:30:00|14461.1|14460.1|14411|14410|14470.5|14469.5|14398.1|14397.1|19095
1649424900000|2022-04-08 13:35:00|14410.9|14409.9|14386.9|14385.9|14411.7|14410.7|14377|14376|14519
1649425200000|2022-04-08 13:40:00|14387|14386|14364.5|14363.5|14395.1|14394.1|14358|14357|14533
1649425500000|2022-04-08 13:45:00|14364.6|14363.6|14376.4|14375.4|14399.7|14398.7|14353.6|14352.6|12236
1649425800000|2022-04-08 13:50:00|14376.2|14375.2|14323.6|14322.6|14382.2|14381.2|14316.6|14315.6|14999
1649426100000|2022-04-08 13:55:00|14323|14322|14316.6|14315.6|14337.4|14336.4|14306.9|14305.9|11437
1649426400000|2022-04-08 14:00:00|14317.1|14316.1|14359.6|14358.6|14362.9|14361.9|14311.9|14310.9|10921
1649426700000|2022-04-08 14:05:00|14360.2|14359.2|14380.2|14379.2|14390.4|14389.4|14336.7|14335.7|11037
1649427000000|2022-04-08 14:10:00|14380.4|14379.4|14357.6|14356.6|14381.1|14380.1|14328.9|14327.9|8821
1649427300000|2022-04-08 14:15:00|14358.4|14357.4|14351.9|14350.9|14361|14360|14326.7|14325.7|7463
1649427600000|2022-04-08 14:20:00|14351.7|14350.7|14371.6|14370.6|14381.6|14380.6|14351.7|14350.7|7449
1649427900000|2022-04-08 14:25:00|14371.7|14370.7|14400.6|14399.6|14408.9|14407.9|14366|14365|10087
1649428200000|2022-04-08 14:30:00|14401.4|14400.4|14405.5|14404.5|14423.1|14422.1|14388.9|14387.9|11465
1649428500000|2022-04-08 14:35:00|14405.4|14404.4|14403.4|14402.4|14416.2|14415.2|14386.4|14385.4|7358
1649428800000|2022-04-08 14:40:00|14403.2|14402.2|14378.5|14377.5|14417.7|14416.7|14377|14376|6871
1649429100000|2022-04-08 14:45:00|14378.4|14377.4|14357.5|14356.5|14396.2|14395.2|14352.1|14351.1|8566
1649429400000|2022-04-08 14:50:00|14357.2|14356.2|14430.7|14429.7|14440.4|14439.4|14354.4|14353.4|12677
1649429700000|2022-04-08 14:55:00|14431.2|14430.2|14463.1|14462.1|14463.9|14462.9|14426.1|14425.1|9972
1649430000000|2022-04-08 15:00:00|14463|14462|14474.7|14473.7|14489.4|14488.4|14443.9|14442.9|11820
1649430300000|2022-04-08 15:05:00|14474.6|14473.6|14461.1|14460.1|14482.1|14481.1|14453.8|14452.8|6835
1649430600000|2022-04-08 15:10:00|14461|14460|14462.7|14461.7|14478|14477|14452|14451|5855
1649430900000|2022-04-08 15:15:00|14462.8|14461.8|14438.2|14437.2|14465|14464|14432.7|14431.7|6581
1649431200000|2022-04-08 15:20:00|14438.1|14437.1|14416.7|14415.7|14440.6|14439.6|14410.1|14409.1|6378
1649431500000|2022-04-08 15:25:00|14416.1|14415.1|14426.8|14425.8|14427.5|14426.5|14412|14411|4311
1649431800000|2022-04-08 15:30:00|14427.2|14426.2|14432.8|14431.8|14449.2|14448.2|14423.6|14422.6|6093
1649432100000|2022-04-08 15:35:00|14433.1|14432.1|14415.2|14414.2|14433.1|14432.1|14389.1|14388.1|7449
1649432400000|2022-04-08 15:40:00|14415|14414|14421.3|14420.3|14431.7|14430.7|14408|14407|5411
1649432700000|2022-04-08 15:45:00|14421.6|14420.6|14434.3|14433.3|14456|14455|14411|14410|5738
1649433000000|2022-04-08 15:50:00|14434.2|14433.2|14434.7|14433.7|14450.7|14449.7|14429|14428|4255
1649433300000|2022-04-08 15:55:00|14434.3|14433.3|14444.2|14443.2|14452.8|14451.8|14424.7|14423.7|3957
1649433600000|2022-04-08 16:00:00|14444.3|14443.3|14449.1|14448.1|14466.7|14465.7|14439.2|14438.2|5912
1649433900000|2022-04-08 16:05:00|14449.2|14448.2|14441|14440|14457.7|14456.7|14433|14432|4662
1649434200000|2022-04-08 16:10:00|14440.7|14439.7|14443|14442|14465.1|14464.1|14424.6|14423.6|5279
1649434500000|2022-04-08 16:15:00|14443.7|14442.7|14466.7|14465.7|14472.1|14471.1|14425.8|14424.8|5468
1649434800000|2022-04-08 16:20:00|14466.2|14465.2|14480.8|14479.8|14488.7|14487.7|14463.6|14462.6|5714
1649435100000|2022-04-08 16:25:00|14480.6|14479.6|14487.7|14486.7|14496.1|14495.1|14476.8|14475.8|4664
1649435400000|2022-04-08 16:30:00|14486.3|14485.3|14469.5|14468.5|14489.6|14488.6|14462.5|14461.5|5314
1649435700000|2022-04-08 16:35:00|14469.7|14468.7|14475|14474|14475.7|14474.7|14457.5|14456.5|3664
1649436000000|2022-04-08 16:40:00|14473.8|14472.8|14465.2|14464.2|14483.3|14482.3|14461.8|14460.8|4201
1649436300000|2022-04-08 16:45:00|14464.1|14463.1|14456.2|14455.2|14475.5|14474.5|14451.8|14450.8|3859
1649436600000|2022-04-08 16:50:00|14455.5|14454.5|14469.6|14468.6|14477.1|14476.1|14446.8|14445.8|4375
1649436900000|2022-04-08 16:55:00|14469.5|14468.5|14477.6|14476.6|14483.8|14482.8|14463.3|14462.3|3500
1649437200000|2022-04-08 17:00:00|14477.5|14476.5|14467|14466|14477.8|14476.8|14451.3|14450.3|4081
1649437500000|2022-04-08 17:05:00|14466.8|14465.8|14462.6|14461.6|14468|14467|14446.6|14445.6|3099
1649437800000|2022-04-08 17:10:00|14463.6|14462.6|14432.5|14431.5|14464.7|14463.7|14430.6|14429.6|4284
1649438100000|2022-04-08 17:15:00|14431.8|14430.8|14423.8|14422.8|14436.1|14435.1|14419.8|14418.8|3410
1649438400000|2022-04-08 17:20:00|14424.1|14423.1|14425.3|14424.3|14435.5|14434.5|14420|14419|3483
1649438700000|2022-04-08 17:25:00|14425.1|14424.1|14413.1|14412.1|14425.1|14424.1|14406.3|14405.3|4524
1649439000000|2022-04-08 17:30:00|14413.3|14412.3|14397.1|14396.1|14415|14414|14395.6|14394.6|3984
1649439300000|2022-04-08 17:35:00|14396.7|14395.7|14397.6|14396.6|14405.6|14404.6|14391.1|14390.1|4264
1649439600000|2022-04-08 17:40:00|14397.5|14396.5|14399.3|14398.3|14402.7|14401.7|14383.8|14382.8|3876
1649439900000|2022-04-08 17:45:00|14399.6|14398.6|14379.7|14378.7|14401.7|14400.7|14379.6|14378.6|4468
1649440200000|2022-04-08 17:50:00|14379.8|14378.8|14389.2|14388.2|14400|14399|14377.3|14376.3|4003
1649440500000|2022-04-08 17:55:00|14389.3|14388.3|14389.1|14388.1|14396.3|14395.3|14382.8|14381.8|3077
1649440800000|2022-04-08 18:00:00|14388.5|14387.5|14377.8|14376.8|14404.3|14403.3|14375.1|14374.1|5740
1649441100000|2022-04-08 18:05:00|14378.2|14377.2|14394.7|14393.7|14396.3|14395.3|14372.2|14371.2|3891
1649441400000|2022-04-08 18:10:00|14394.8|14393.8|14404.5|14403.5|14407.6|14406.6|14392.6|14391.6|3896
1649441700000|2022-04-08 18:15:00|14404.6|14403.6|14397.6|14396.6|14408.7|14407.7|14388.5|14387.5|3114
1649442000000|2022-04-08 18:20:00|14398.2|14397.2|14379.5|14378.5|14414.5|14413.5|14378.1|14377.1|5409
1649442300000|2022-04-08 18:25:00|14379.3|14378.3|14354.1|14353.1|14379.3|14378.3|14342.3|14341.3|8380
1649442600000|2022-04-08 18:30:00|14355|14354|14342.6|14341.6|14357.3|14356.3|14340.6|14339.6|4174
1649442900000|2022-04-08 18:35:00|14342.3|14341.3|14354.3|14353.3|14362.8|14361.8|14335.2|14334.2|4806
1649443200000|2022-04-08 18:40:00|14355|14354|14348.2|14347.2|14366.3|14365.3|14343.3|14342.3|4175
1649443500000|2022-04-08 18:45:00|14348.3|14347.3|14374.1|14373.1|14375.5|14374.5|14344.3|14343.3|4076
1649443800000|2022-04-08 18:50:00|14373.8|14372.8|14396.7|14395.7|14405.8|14404.8|14368.8|14367.8|6608
1649444100000|2022-04-08 18:55:00|14396.5|14395.5|14377|14376|14396.7|14395.7|14372.1|14371.1|4480
1649444400000|2022-04-08 19:00:00|14377.3|14376.3|14372.8|14371.8|14381.6|14380.6|14366.7|14365.7|5707
1649444700000|2022-04-08 19:05:00|14372.7|14371.7|14363.8|14362.8|14383.3|14382.3|14357.3|14356.3|5678
1649445000000|2022-04-08 19:10:00|14363.7|14362.7|14386.5|14385.5|14410.1|14409.1|14356.6|14355.6|7810
1649445300000|2022-04-08 19:15:00|14384.3|14383.3|14378.8|14377.8|14411.2|14410.2|14376.8|14375.8|6530
1649445600000|2022-04-08 19:20:00|14379.1|14378.1|14376.8|14375.8|14390.3|14389.3|14363.6|14362.6|4450
1649445900000|2022-04-08 19:25:00|14376.9|14375.9|14383|14382|14388.1|14387.1|14373.3|14372.3|4198
1649446200000|2022-04-08 19:30:00|14384.9|14383.9|14365.9|14364.9|14394.8|14393.8|14363.5|14362.5|5979
1649446500000|2022-04-08 19:35:00|14365.6|14364.6|14352.3|14351.3|14366.9|14365.9|14348.6|14347.6|5784
1649446800000|2022-04-08 19:40:00|14352.1|14351.1|14374.9|14373.9|14376|14375|14347.6|14346.6|5466
1649447100000|2022-04-08 19:45:00|14374.5|14373.5|14340.5|14339.5|14382|14381|14340|14339|5721
1649447400000|2022-04-08 19:50:00|14338.4|14337.4|14320.4|14319.4|14356.3|14355.3|14313.4|14312.4|10138
1649447700000|2022-04-08 19:55:00|14320.3|14319.3|14332.5|14331.5|14334.6|14333.6|14308.4|14307.4|14722
1649448000000|2022-04-08 20:00:00|14333|14331|14342|14340|14353.4|14351.4|14333|14331|7927
1649448300000|2022-04-08 20:05:00|14341.9|14339.9|14339.3|14337.3|14344.3|14342.3|14335.1|14333.1|2186
1649448600000|2022-04-08 20:10:00|14339.4|14337.4|14334.4|14332.4|14340.8|14338.8|14333.6|14331.6|1542
1649448900000|2022-04-08 20:15:00|14334.3|14332.3|14331.4|14329.4|14336.8|14334.8|14331.1|14329.1|474
1649449200000|2022-04-08 20:20:00|14331.3|14329.3|14337.6|14335.6|14339.1|14337.1|14329|14327|392
1649449500000|2022-04-08 20:25:00|14337.8|14335.8|14331.8|14329.8|14339|14337|14331.8|14329.8|370
1649449800000|2022-04-08 20:30:00|14332.6|14330.6|14331.1|14329.1|14334.1|14332.1|14331.1|14329.1|183
1649450100000|2022-04-08 20:35:00|14331.3|14329.3|14330.6|14328.6|14333.4|14331.4|14328.8|14326.8|252
1649450400000|2022-04-08 20:40:00|14330.8|14328.8|14331.9|14329.9|14332.6|14330.6|14329|14327|230
1649450700000|2022-04-08 20:45:00|14330.4|14328.4|14331.9|14329.9|14334.1|14332.1|14330.4|14328.4|278
1649451000000|2022-04-08 20:50:00|14331.8|14329.8|14327.1|14325.1|14333|14331|14322.8|14320.8|336
1649451300000|2022-04-08 20:55:00|14327.3|14325.3|14328.5|14323.5|14329.5|14327.5|14325.9|14323.3|390
1649451600000|2022-04-08 21:00:00|14328.3|14323.3|14328.3|14323.3|14328.3|14323.3|14328.3|14323.3|0
1649628000000|2022-04-10 22:00:00|14351.6|14349.6|14357.4|14355.4|14368.9|14366.9|14338.4|14336.4|1328
1649628300000|2022-04-10 22:05:00|14357.6|14355.6|14354.4|14352.4|14358|14356|14352|14350|389
1649628600000|2022-04-10 22:10:00|14354.5|14352.5|14352.3|14350.3|14359|14357|14349.1|14347.1|379
1649628900000|2022-04-10 22:15:00|14352.4|14350.4|14354.5|14352.5|14357.9|14355.9|14349.3|14347.3|380
1649629200000|2022-04-10 22:20:00|14354.4|14352.4|14344.5|14342.5|14354.9|14352.9|14344.3|14342.3|377
1649629500000|2022-04-10 22:25:00|14344.4|14342.4|14346.4|14344.4|14346.8|14344.8|14342.8|14340.8|218
1649629800000|2022-04-10 22:30:00|14346.3|14344.3|14348.5|14346.5|14351.8|14349.8|14346|14344|235
1649630100000|2022-04-10 22:35:00|14348.6|14346.6|14353.4|14351.4|14354.6|14352.6|14348.5|14346.5|185
1649630400000|2022-04-10 22:40:00|14353.5|14351.5|14353.9|14351.9|14357.8|14355.8|14352.6|14350.6|226
1649630700000|2022-04-10 22:45:00|14354|14352|14356.9|14354.9|14356.9|14354.9|14353.5|14351.5|106
1649631000000|2022-04-10 22:50:00|14357|14355|14355.1|14353.1|14358.8|14356.8|14350.9|14348.9|277
1649631300000|2022-04-10 22:55:00|14355.3|14353.3|14361.6|14359.6|14365.1|14363.1|14354.9|14352.9|440
1649631600000|2022-04-10 23:00:00|14362.4|14360.4|14361.5|14359.5|14367.1|14365.1|14358.9|14356.9|416
1649631900000|2022-04-10 23:05:00|14361.6|14359.6|14363.5|14361.5|14363.5|14361.5|14356.3|14354.3|203
1649632200000|2022-04-10 23:10:00|14363.3|14361.3|14360.4|14358.4|14364.1|14362.1|14359.4|14357.4|89
1649632500000|2022-04-10 23:15:00|14360.3|14358.3|14354.4|14352.4|14360.3|14358.3|14353.4|14351.4|219
1649632800000|2022-04-10 23:20:00|14354.5|14352.5|14349.9|14347.9|14354.5|14352.5|14347.5|14345.5|374
1649633100000|2022-04-10 23:25:00|14350|14348|14350.9|14348.9|14351.9|14349.9|14346.3|14344.3|323
1649633400000|2022-04-10 23:30:00|14350.6|14348.6|14345.3|14343.3|14351.8|14349.8|14344.5|14342.5|230
1649633700000|2022-04-10 23:35:00|14345.5|14343.5|14349.9|14347.9|14353.6|14351.6|14342.3|14340.3|343
1649634000000|2022-04-10 23:40:00|14349.8|14347.8|14345.9|14343.9|14351.4|14349.4|14344|14342|239
1649634300000|2022-04-10 23:45:00|14346.8|14344.8|14339.6|14337.6|14347.5|14345.5|14338.8|14336.8|393
1649634600000|2022-04-10 23:50:00|14339.5|14337.5|14327.8|14325.8|14339.5|14337.5|14327|14325|632
1649634900000|2022-04-10 23:55:00|14327.9|14325.9|14312.5|14310.5|14330.3|14328.3|14311.3|14309.3|807
1649635200000|2022-04-11 00:00:00|14312.3|14310.3|14283.4|14281.4|14312.3|14310.3|14281.4|14279.4|2063
1649635500000|2022-04-11 00:05:00|14283.5|14281.5|14259.8|14257.8|14295.8|14293.8|14254.3|14252.3|1483
1649635800000|2022-04-11 00:10:00|14259.9|14257.9|14268.1|14266.1|14277.1|14275.1|14256.4|14254.4|813
1649636100000|2022-04-11 00:15:00|14268|14266|14265.9|14263.9|14274.6|14272.6|14258.5|14256.5|797
1649636400000|2022-04-11 00:20:00|14266|14264|14267.8|14265.8|14272.9|14270.9|14262.5|14260.5|490
1649636700000|2022-04-11 00:25:00|14267.9|14265.9|14274.5|14272.5|14276.4|14274.4|14263|14261|556
1649637000000|2022-04-11 00:30:00|14275.3|14273.3|14283.4|14281.4|14286.6|14284.6|14274.6|14272.6|535
1649637300000|2022-04-11 00:35:00|14283.8|14281.8|14284.5|14282.5|14286.1|14284.1|14278.4|14276.4|547
1649637600000|2022-04-11 00:40:00|14284.4|14282.4|14286.9|14284.9|14294.9|14292.9|14284|14282|415
1649637900000|2022-04-11 00:45:00|14287|14285|14291.1|14289.1|14293.5|14291.5|14286.4|14284.4|189
1649638200000|2022-04-11 00:50:00|14291|14289|14296.4|14294.4|14302|14300|14289.9|14287.9|403
1649638500000|2022-04-11 00:55:00|14296.3|14294.3|14295.8|14293.8|14299.1|14297.1|14291.8|14289.8|338
1649638800000|2022-04-11 01:00:00|14296|14294|14298.6|14296.6|14301|14299|14293.8|14291.8|314
1649639100000|2022-04-11 01:05:00|14298.8|14296.8|14305.6|14303.6|14308.1|14306.1|14298.1|14296.1|394
1649639400000|2022-04-11 01:10:00|14305.5|14303.5|14303.6|14301.6|14305.8|14303.8|14300.9|14298.9|257
1649639700000|2022-04-11 01:15:00|14303.5|14301.5|14296.1|14294.1|14304.1|14302.1|14294.3|14292.3|338
1649640000000|2022-04-11 01:20:00|14296|14294|14295.5|14293.5|14299|14297|14291.3|14289.3|261
1649640300000|2022-04-11 01:25:00|14295.4|14293.4|14289.3|14287.3|14296.5|14294.5|14288.5|14286.5|256
1649640600000|2022-04-11 01:30:00|14289.1|14287.1|14280|14278|14291.6|14289.6|14275.6|14273.6|727
1649640900000|2022-04-11 01:35:00|14280.1|14278.1|14271|14269|14280.3|14278.3|14270.5|14268.5|526
1649641200000|2022-04-11 01:40:00|14271.1|14269.1|14269.5|14267.5|14271.5|14269.5|14262.8|14260.8|576
1649641500000|2022-04-11 01:45:00|14269.4|14267.4|14243.9|14241.9|14269.6|14267.6|14240.8|14238.8|1294
1649641800000|2022-04-11 01:50:00|14243.8|14241.8|14245.4|14243.4|14252|14250|14241.4|14239.4|600
1649642100000|2022-04-11 01:55:00|14245.5|14243.5|14239.8|14237.8|14245.5|14243.5|14229.8|14227.8|776
1649642400000|2022-04-11 02:00:00|14239.9|14237.9|14232.4|14230.4|14246.9|14244.9|14231.3|14229.3|529
1649642700000|2022-04-11 02:05:00|14232.1|14230.1|14228.9|14226.9|14237.4|14235.4|14226.9|14224.9|718
1649643000000|2022-04-11 02:10:00|14228.8|14226.8|14230|14228|14235.5|14233.5|14224.8|14222.8|519
1649643300000|2022-04-11 02:15:00|14229.9|14227.9|14198.3|14196.3|14230.3|14228.3|14194.6|14192.6|1605
1649643600000|2022-04-11 02:20:00|14198.6|14196.6|14202.4|14200.4|14206.3|14204.3|14197.8|14195.8|923
1649643900000|2022-04-11 02:25:00|14202.8|14200.8|14203.3|14201.3|14209|14207|14202.1|14200.1|687
1649644200000|2022-04-11 02:30:00|14202.9|14200.9|14200.1|14198.1|14204.4|14202.4|14197|14195|560
1649644500000|2022-04-11 02:35:00|14200.3|14198.3|14214.8|14212.8|14214.9|14212.9|14199.6|14197.6|575
1649644800000|2022-04-11 02:40:00|14214.4|14212.4|14213.4|14211.4|14214.5|14212.5|14207.9|14205.9|392
1649645100000|2022-04-11 02:45:00|14213.3|14211.3|14210.4|14208.4|14214.6|14212.6|14209.8|14207.8|205
1649645400000|2022-04-11 02:50:00|14210.3|14208.3|14216.1|14214.1|14219.4|14217.4|14208.6|14206.6|436
1649645700000|2022-04-11 02:55:00|14216|14214|14213.3|14211.3|14217|14215|14209.9|14207.9|290
1649646000000|2022-04-11 03:00:00|14211.9|14209.9|14216.9|14214.9|14220.8|14218.8|14210.6|14208.6|399
1649646300000|2022-04-11 03:05:00|14217|14215|14220.1|14218.1|14222.1|14220.1|14216.3|14214.3|285
1649646600000|2022-04-11 03:10:00|14220|14218|14211.4|14209.4|14220.1|14218.1|14211.3|14209.3|242
1649646900000|2022-04-11 03:15:00|14211.3|14209.3|14211.1|14209.1|14215|14213|14206.8|14204.8|428
1649647200000|2022-04-11 03:20:00|14210.9|14208.9|14212.9|14210.9|14215.3|14213.3|14208.5|14206.5|248
1649647500000|2022-04-11 03:25:00|14213|14211|14207.4|14205.4|14214.6|14212.6|14203.5|14201.5|375
1649647800000|2022-04-11 03:30:00|14207.3|14205.3|14204.5|14202.5|14208.5|14206.5|14197.4|14195.4|588
1649648100000|2022-04-11 03:35:00|14204.4|14202.4|14207.8|14205.8|14209.8|14207.8|14204.3|14202.3|341
1649648400000|2022-04-11 03:40:00|14208|14206|14206.8|14204.8|14211|14209|14206.1|14204.1|269
1649648700000|2022-04-11 03:45:00|14207.3|14205.3|14211.8|14209.8|14213.9|14211.9|14203.4|14201.4|390
1649649000000|2022-04-11 03:50:00|14211.9|14209.9|14212.6|14210.6|14215|14213|14207.8|14205.8|370
1649649300000|2022-04-11 03:55:00|14212.4|14210.4|14227.1|14225.1|14227.3|14225.3|14212.1|14210.1|680
1649649600000|2022-04-11 04:00:00|14227.3|14225.3|14225.3|14223.3|14231.5|14229.5|14223.8|14221.8|392
1649649900000|2022-04-11 04:05:00|14225.4|14223.4|14229.1|14227.1|14230|14228|14223.9|14221.9|219
1649650200000|2022-04-11 04:10:00|14229.3|14227.3|14225.8|14223.8|14230|14228|14224.3|14222.3|158
1649650500000|2022-04-11 04:15:00|14225.6|14223.6|14224.4|14222.4|14228|14226|14222.6|14220.6|191
1649650800000|2022-04-11 04:20:00|14224.5|14222.5|14226.5|14224.5|14231.5|14229.5|14224.3|14222.3|238
1649651100000|2022-04-11 04:25:00|14226.6|14224.6|14217.8|14215.8|14227.4|14225.4|14215.6|14213.6|435
1649651400000|2022-04-11 04:30:00|14217.6|14215.6|14209.5|14207.5|14218.1|14216.1|14209|14207|362
1649651700000|2022-04-11 04:35:00|14209.6|14207.6|14212.1|14210.1|14213.6|14211.6|14208.9|14206.9|195
1649652000000|2022-04-11 04:40:00|14212.4|14210.4|14215.3|14213.3|14217.3|14215.3|14212.1|14210.1|178
1649652300000|2022-04-11 04:45:00|14215.1|14213.1|14216|14214|14217|14215|14212.4|14210.4|121
1649652600000|2022-04-11 04:50:00|14216.1|14214.1|14215.6|14213.6|14220.3|14218.3|14211.3|14209.3|322
1649652900000|2022-04-11 04:55:00|14215.8|14213.8|14202.3|14200.3|14216.6|14214.6|14201.4|14199.4|368
1649653200000|2022-04-11 05:00:00|14202.1|14200.1|14207.6|14205.6|14211|14209|14202.1|14200.1|288
1649653500000|2022-04-11 05:05:00|14207.5|14205.5|14219|14217|14222.5|14220.5|14207.5|14205.5|568
1649653800000|2022-04-11 05:10:00|14219.1|14217.1|14207.6|14205.6|14221.9|14219.9|14207.1|14205.1|295
1649654100000|2022-04-11 05:15:00|14207.8|14205.8|14213.9|14211.9|14215.6|14213.6|14206.8|14204.8|310
1649654400000|2022-04-11 05:20:00|14214|14212|14201.8|14199.8|14221.5|14219.5|14201.8|14199.8|416
1649654700000|2022-04-11 05:25:00|14201.9|14199.9|14212|14210|14212.3|14210.3|14201.3|14199.3|309
1649655000000|2022-04-11 05:30:00|14212.1|14210.1|14217.8|14215.8|14223.1|14221.1|14212|14210|537
1649655300000|2022-04-11 05:35:00|14217.9|14215.9|14227.1|14225.1|14227.5|14225.5|14214.6|14212.6|362
1649655600000|2022-04-11 05:40:00|14227.3|14225.3|14225.9|14223.9|14231.4|14229.4|14223.8|14221.8|450
1649655900000|2022-04-11 05:45:00|14226|14224|14217.9|14215.9|14227|14225|14212.9|14210.9|417
1649656200000|2022-04-11 05:50:00|14217.8|14215.8|14228|14226|14230.6|14228.6|14216.5|14214.5|378
1649656500000|2022-04-11 05:55:00|14227.9|14225.9|14240.5|14238.5|14242.3|14240.3|14223|14221|571
1649656800000|2022-04-11 06:00:00|14240.4|14238.4|14248.5|14246.5|14249.8|14247.8|14239.5|14237.5|1153
1649657100000|2022-04-11 06:05:00|14248.1|14246.1|14238|14236|14249.9|14247.9|14236.1|14234.1|517
1649657400000|2022-04-11 06:10:00|14238.4|14236.4|14251.8|14249.8|14255.5|14253.5|14234|14232|813
1649657700000|2022-04-11 06:15:00|14251.9|14249.9|14255.5|14253.5|14257.5|14255.5|14243.9|14241.9|643
1649658000000|2022-04-11 06:20:00|14255.6|14253.6|14262.6|14260.6|14263.1|14261.1|14248.5|14246.5|524
1649658300000|2022-04-11 06:25:00|14262.5|14260.5|14259.8|14257.8|14265.1|14263.1|14252.3|14250.3|548
1649658600000|2022-04-11 06:30:00|14260.4|14258.4|14249.8|14247.8|14260.6|14258.6|14248.5|14246.5|611
1649658900000|2022-04-11 06:35:00|14249.6|14247.6|14246|14244|14253.4|14251.4|14245.6|14243.6|470
1649659200000|2022-04-11 06:40:00|14245.9|14243.9|14250.9|14248.9|14253.3|14251.3|14242|14240|352
1649659500000|2022-04-11 06:45:00|14251|14249|14250|14248|14255|14253|14248.1|14246.1|308
1649659800000|2022-04-11 06:50:00|14250.6|14248.6|14246.5|14244.5|14250.6|14248.6|14242.8|14240.8|410
1649660100000|2022-04-11 06:55:00|14247|14245|14229|14227|14250.4|14248.4|14225.3|14223.3|1121
1649660400000|2022-04-11 07:00:00|14228.9|14226.9|14250.9|14248.9|14257.5|14255.5|14228.1|14226.1|1667
1649660700000|2022-04-11 07:05:00|14250.3|14248.3|14237.8|14235.8|14258.9|14256.9|14233.5|14231.5|957
1649661000000|2022-04-11 07:10:00|14237.6|14235.6|14201|14199|14237.6|14235.6|14200.5|14198.5|2327
1649661300000|2022-04-11 07:15:00|14200.9|14198.9|14212.3|14210.3|14222.1|14220.1|14187.4|14185.4|1822
1649661600000|2022-04-11 07:20:00|14210.3|14208.3|14232.3|14230.3|14234.9|14232.9|14208.5|14206.5|1090
1649661900000|2022-04-11 07:25:00|14232.1|14230.1|14297.5|14295.5|14298.6|14296.6|14228|14226|2925
1649662200000|2022-04-11 07:30:00|14297|14295|14292.9|14290.9|14300.8|14298.8|14277.3|14275.3|2356
1649662500000|2022-04-11 07:35:00|14293|14291|14289|14287|14296.9|14294.9|14285.6|14283.6|772
1649662800000|2022-04-11 07:40:00|14289.1|14287.1|14279.9|14277.9|14293.5|14291.5|14278.1|14276.1|869
1649663100000|2022-04-11 07:45:00|14280.6|14278.6|14288.8|14286.8|14303|14301|14266.3|14264.3|1670
1649663400000|2022-04-11 07:50:00|14288.9|14286.9|14269.3|14267.3|14289.8|14287.8|14265.3|14263.3|1251
1649663700000|2022-04-11 07:55:00|14269.5|14267.5|14259.5|14257.5|14270.3|14268.3|14256.9|14254.9|836
1649664000000|2022-04-11 08:00:00|14259.4|14257.4|14231.8|14229.8|14267.3|14265.3|14230.8|14228.8|1967
1649664300000|2022-04-11 08:05:00|14232|14230|14209.9|14207.9|14235.4|14233.4|14205.8|14203.8|2358
1649664600000|2022-04-11 08:10:00|14210.3|14208.3|14203.6|14201.6|14216.9|14214.9|14202.6|14200.6|1364
1649664900000|2022-04-11 08:15:00|14204.4|14202.4|14170.9|14168.9|14216.8|14214.8|14168.8|14166.8|2665
1649665200000|2022-04-11 08:20:00|14170.8|14168.8|14167.6|14165.6|14178|14176|14161.6|14159.6|1635
1649665500000|2022-04-11 08:25:00|14167.9|14165.9|14174.3|14172.3|14176|14174|14154.1|14152.1|1605
1649665800000|2022-04-11 08:30:00|14174.8|14172.8|14179.4|14177.4|14179.9|14177.9|14161.3|14159.3|1091
1649666100000|2022-04-11 08:35:00|14179.3|14177.3|14173.3|14171.3|14183|14181|14169.1|14167.1|1153
1649666400000|2022-04-11 08:40:00|14173|14171|14174.3|14172.3|14180.4|14178.4|14169.1|14167.1|690
1649666700000|2022-04-11 08:45:00|14174.1|14172.1|14187.5|14185.5|14189|14187|14172|14170|637
1649667000000|2022-04-11 08:50:00|14187.4|14185.4|14189|14187|14192.1|14190.1|14180|14178|621
1649667300000|2022-04-11 08:55:00|14188.3|14186.3|14174.5|14172.5|14190.6|14188.6|14172.6|14170.6|499
1649667600000|2022-04-11 09:00:00|14174.4|14172.4|14179.9|14177.9|14182.5|14180.5|14171.8|14169.8|724
1649667900000|2022-04-11 09:05:00|14180.1|14178.1|14176.3|14174.3|14185.5|14183.5|14167.5|14165.5|694
1649668200000|2022-04-11 09:10:00|14176.1|14174.1|14174.1|14172.1|14183.6|14181.6|14168.1|14166.1|568
1649668500000|2022-04-11 09:15:00|14174|14172|14179.1|14177.1|14181.5|14179.5|14170.6|14168.6|612
1649668800000|2022-04-11 09:20:00|14179.4|14177.4|14188.4|14186.4|14189.4|14187.4|14175|14173|621
1649669100000|2022-04-11 09:25:00|14188.5|14186.5|14194.1|14192.1|14198.3|14196.3|14186|14184|816
1649669400000|2022-04-11 09:30:00|14194|14192|14187.6|14185.6|14194.5|14192.5|14184|14182|505
1649669700000|2022-04-11 09:35:00|14187.5|14185.5|14190.3|14188.3|14191|14189|14184.3|14182.3|370
1649670000000|2022-04-11 09:40:00|14190.1|14188.1|14192.1|14190.1|14193.6|14191.6|14177.5|14175.5|550
1649670300000|2022-04-11 09:45:00|14192.3|14190.3|14198.8|14196.8|14219|14217|14188.6|14186.6|1523
1649670600000|2022-04-11 09:50:00|14198.9|14196.9|14208.5|14206.5|14210.4|14208.4|14192.8|14190.8|851
1649670900000|2022-04-11 09:55:00|14208.6|14206.6|14213.6|14211.6|14224|14222|14205.1|14203.1|1211
1649671200000|2022-04-11 10:00:00|14213.3|14211.3|14221.3|14219.3|14224|14222|14213.3|14211.3|863
1649671500000|2022-04-11 10:05:00|14221.4|14219.4|14220.4|14218.4|14229.9|14227.9|14217|14215|988
1649671800000|2022-04-11 10:10:00|14220.3|14218.3|14223.8|14221.8|14225|14223|14213.3|14211.3|670
1649672100000|2022-04-11 10:15:00|14224.8|14222.8|14231.3|14229.3|14242|14240|14221.9|14219.9|979
1649672400000|2022-04-11 10:20:00|14231.1|14229.1|14212.5|14210.5|14231.6|14229.6|14211.3|14209.3|696
1649672700000|2022-04-11 10:25:00|14212.6|14210.6|14205.5|14203.5|14214.9|14212.9|14201.3|14199.3|732
1649673000000|2022-04-11 10:30:00|14206.3|14204.3|14206.5|14204.5|14220|14218|14205.3|14203.3|698
1649673300000|2022-04-11 10:35:00|14206.4|14204.4|14208.3|14206.3|14210.9|14208.9|14200.5|14198.5|490
1649673600000|2022-04-11 10:40:00|14208.1|14206.1|14181.3|14179.3|14211.8|14209.8|14180|14178|1184
1649673900000|2022-04-11 10:45:00|14181.1|14179.1|14205.1|14203.1|14210.5|14208.5|14179.5|14177.5|1264
1649674200000|2022-04-11 10:50:00|14204.9|14202.9|14211.5|14209.5|14218.6|14216.6|14203.5|14201.5|860
1649674500000|2022-04-11 10:55:00|14211.6|14209.6|14230.1|14228.1|14231.9|14229.9|14209.4|14207.4|989
1649674800000|2022-04-11 11:00:00|14230.9|14228.9|14225.4|14223.4|14236.4|14234.4|14217.5|14215.5|1171
1649675100000|2022-04-11 11:05:00|14225.5|14223.5|14224.1|14222.1|14235.1|14233.1|14215|14213|814
1649675400000|2022-04-11 11:10:00|14224.3|14222.3|14221.8|14219.8|14232.6|14230.6|14215.4|14213.4|538
1649675700000|2022-04-11 11:15:00|14221.9|14219.9|14202.5|14200.5|14221.9|14219.9|14199.4|14197.4|1167
1649676000000|2022-04-11 11:20:00|14202.8|14200.8|14203.3|14201.3|14206|14204|14195|14193|784
1649676300000|2022-04-11 11:25:00|14202.3|14200.3|14210.8|14208.8|14213.9|14211.9|14195.8|14193.8|689
1649676600000|2022-04-11 11:30:00|14210.9|14208.9|14195|14193|14210.9|14208.9|14192.3|14190.3|731
1649676900000|2022-04-11 11:35:00|14195.4|14193.4|14187.1|14185.1|14200.9|14198.9|14186.3|14184.3|1079
1649677200000|2022-04-11 11:40:00|14187|14185|14174.4|14172.4|14188.8|14186.8|14168.8|14166.8|1291
1649677500000|2022-04-11 11:45:00|14175.3|14173.3|14178.4|14176.4|14179.5|14177.5|14172.5|14170.5|659
1649677800000|2022-04-11 11:50:00|14178.5|14176.5|14178.8|14176.8|14184.5|14182.5|14171.9|14169.9|872
1649678100000|2022-04-11 11:55:00|14178.6|14176.6|14176.1|14174.1|14182.6|14180.6|14171.8|14169.8|810
1649678400000|2022-04-11 12:00:00|14176|14174|14179.3|14177.3|14187.1|14185.1|14170.3|14168.3|1118
1649678700000|2022-04-11 12:05:00|14179.1|14177.1|14149.5|14147.5|14179.3|14177.3|14146.3|14144.3|2339
1649679000000|2022-04-11 12:10:00|14149.4|14147.4|14152.1|14150.1|14153.8|14151.8|14141.5|14139.5|1803
1649679300000|2022-04-11 12:15:00|14152|14150|14148.9|14146.9|14155.9|14153.9|14141.6|14139.6|1057
1649679600000|2022-04-11 12:20:00|14148.8|14146.8|14132|14130|14151.9|14149.9|14126|14124|2177
1649679900000|2022-04-11 12:25:00|14132.3|14130.3|14136.8|14134.8|14142.8|14140.8|14129.6|14127.6|1062
1649680200000|2022-04-11 12:30:00|14136.9|14134.9|14148.1|14146.1|14153.9|14151.9|14131.4|14129.4|1315
1649680500000|2022-04-11 12:35:00|14148|14146|14142.8|14140.8|14154.6|14152.6|14141.1|14139.1|917
1649680800000|2022-04-11 12:40:00|14142.9|14140.9|14159.4|14157.4|14159.5|14157.5|14138.4|14136.4|1043
1649681100000|2022-04-11 12:45:00|14159.5|14157.5|14167|14165|14171.6|14169.6|14158.3|14156.3|1955
1649681400000|2022-04-11 12:50:00|14166.4|14164.4|14161.3|14159.3|14171.1|14169.1|14160|14158|949
1649681700000|2022-04-11 12:55:00|14161.5|14159.5|14155.5|14153.5|14168.9|14166.9|14154.8|14152.8|886
1649682000000|2022-04-11 13:00:00|14155.4|14153.4|14162.4|14160.4|14166.3|14164.3|14153.4|14151.4|1033
1649682300000|2022-04-11 13:05:00|14162.3|14160.3|14150.4|14148.4|14164.1|14162.1|14147.6|14145.6|1095
1649682600000|2022-04-11 13:10:00|14150.3|14148.3|14162.4|14160.4|14164|14162|14145.3|14143.3|1638
1649682900000|2022-04-11 13:15:00|14162.6|14160.6|14161.9|14159.9|14171.1|14169.1|14161.6|14159.6|1302
1649683200000|2022-04-11 13:20:00|14162.4|14160.4|14165.4|14163.4|14169.9|14167.9|14150.3|14148.3|1558
1649683500000|2022-04-11 13:25:00|14165.3|14163.3|14154.8|14152.8|14170.3|14168.3|14152.9|14150.9|3143
1649683800000|2022-04-11 13:30:00|14154.3|14153.3|14122.8|14121.8|14174.8|14173.8|14113.8|14112.8|18259
1649684100000|2022-04-11 13:35:00|14122|14121|14107.3|14106.3|14170.5|14169.5|14105.8|14104.8|14422
1649684400000|2022-04-11 13:40:00|14106.6|14105.6|14159.1|14158.1|14165.3|14164.3|14096.8|14095.8|13449
1649684700000|2022-04-11 13:45:00|14159|14158|14171.4|14170.4|14194|14193|14138|14137|12718
1649685000000|2022-04-11 13:50:00|14171.5|14170.5|14158.5|14157.5|14192.3|14191.3|14138.8|14137.8|10060
1649685300000|2022-04-11 13:55:00|14158.8|14157.8|14136.9|14135.9|14166|14165|14131.1|14130.1|8508
1649685600000|2022-04-11 14:00:00|14136.5|14135.5|14136.3|14135.3|14185.1|14184.1|14120.3|14119.3|11412
1649685900000|2022-04-11 14:05:00|14136.5|14135.5|14157|14156|14166.1|14165.1|14119|14118|8022
1649686200000|2022-04-11 14:10:00|14155.3|14154.3|14136.3|14135.3|14176.3|14175.3|14123.9|14122.9|7949
1649686500000|2022-04-11 14:15:00|14136.5|14135.5|14107.3|14106.3|14164.1|14163.1|14100.4|14099.4|9120
1649686800000|2022-04-11 14:20:00|14107.4|14106.4|14104.4|14103.4|14119|14118|14098.5|14097.5|5812
1649687100000|2022-04-11 14:25:00|14104.1|14103.1|14075.6|14074.6|14117.3|14116.3|14057.9|14056.9|10238
1649687400000|2022-04-11 14:30:00|14075.9|14074.9|14102.1|14101.1|14112.1|14111.1|14066.1|14065.1|7801
1649687700000|2022-04-11 14:35:00|14101.8|14100.8|14071|14070|14108.5|14107.5|14066.4|14065.4|6890
1649688000000|2022-04-11 14:40:00|14071.6|14070.6|14043.3|14042.3|14072.1|14071.1|14037|14036|7004
1649688300000|2022-04-11 14:45:00|14043|14042|14030.9|14029.9|14051.9|14050.9|14030.5|14029.5|6190
1649688600000|2022-04-11 14:50:00|14031|14030|14054.6|14053.6|14057.6|14056.6|14029.8|14028.8|5838
1649688900000|2022-04-11 14:55:00|14054.9|14053.9|14045.1|14044.1|14063.1|14062.1|14039.4|14038.4|4510
1649689200000|2022-04-11 15:00:00|14045.3|14044.3|14051.3|14050.3|14062.3|14061.3|14035.1|14034.1|4990
1649689500000|2022-04-11 15:05:00|14050.8|14049.8|14053.4|14052.4|14064.5|14063.5|14039.9|14038.9|4445
1649689800000|2022-04-11 15:10:00|14053.5|14052.5|14046.1|14045.1|14069.4|14068.4|14039.4|14038.4|5122
1649690100000|2022-04-11 15:15:00|14046.8|14045.8|14047.4|14046.4|14060.3|14059.3|14039.4|14038.4|4181
1649690400000|2022-04-11 15:20:00|14047.5|14046.5|14044.3|14043.3|14059.4|14058.4|14041.8|14040.8|3335
1649690700000|2022-04-11 15:25:00|14044.1|14043.1|14055.4|14054.4|14058.4|14057.4|14042.3|14041.3|3257
1649691000000|2022-04-11 15:30:00|14055.1|14054.1|14077.8|14076.8|14083.9|14082.9|14049.9|14048.9|6421
1649691300000|2022-04-11 15:35:00|14077.6|14076.6|14070.1|14069.1|14090.1|14089.1|14069.6|14068.6|4135
1649691600000|2022-04-11 15:40:00|14070|14069|14081.5|14080.5|14087|14086|14068.6|14067.6|2975
1649691900000|2022-04-11 15:45:00|14081.4|14080.4|14067.1|14066.1|14091.6|14090.6|14061|14060|4482
1649692200000|2022-04-11 15:50:00|14067.3|14066.3|14083.1|14082.1|14094.1|14093.1|14053.4|14052.4|4583
1649692500000|2022-04-11 15:55:00|14083.5|14082.5|14069.8|14068.8|14085.6|14084.6|14064|14063|3023
1649692800000|2022-04-11 16:00:00|14069.6|14068.6|14065|14064|14071.3|14070.3|14053.6|14052.6|3316
1649693100000|2022-04-11 16:05:00|14064.8|14063.8|14063|14062|14073.4|14072.4|14055.4|14054.4|2770
1649693400000|2022-04-11 16:10:00|14063.3|14062.3|14052.8|14051.8|14069.1|14068.1|14047.6|14046.6|2841
1649693700000|2022-04-11 16:15:00|14052.9|14051.9|14061.8|14060.8|14062.5|14061.5|14046.6|14045.6|2398
1649694000000|2022-04-11 16:20:00|14061.9|14060.9|14053.4|14052.4|14068.3|14067.3|14051.9|14050.9|2289
1649694300000|2022-04-11 16:25:00|14053.3|14052.3|14045.9|14044.9|14057.5|14056.5|14043.1|14042.1|2661
1649694600000|2022-04-11 16:30:00|14045.8|14044.8|14049.4|14048.4|14052.8|14051.8|14040.1|14039.1|2813
1649694900000|2022-04-11 16:35:00|14049|14048|14054.3|14053.3|14060.9|14059.9|14043.9|14042.9|2778
1649695200000|2022-04-11 16:40:00|14054.4|14053.4|14060.3|14059.3|14061.9|14060.9|14047.8|14046.8|2509
1649695500000|2022-04-11 16:45:00|14060.5|14059.5|14076.7|14075.7|14081.9|14080.9|14060.5|14059.5|3832
1649695800000|2022-04-11 16:50:00|14076.8|14075.8|14067.3|14066.3|14081.8|14080.8|14060|14059|2647
1649696100000|2022-04-11 16:55:00|14068|14067|14087.8|14086.8|14094.5|14093.5|14064.3|14063.3|3969
1649696400000|2022-04-11 17:00:00|14086.5|14085.5|14112.8|14111.8|14123.5|14122.5|14085.5|14084.5|5077
1649696700000|2022-04-11 17:05:00|14112.5|14111.5|14114.9|14113.9|14123.5|14122.5|14106.8|14105.8|3120
1649697000000|2022-04-11 17:10:00|14115|14114|14119.3|14118.3|14126.7|14125.7|14109|14108|3717
1649697300000|2022-04-11 17:15:00|14119.4|14118.4|14101.2|14100.2|14121.5|14120.5|14093.5|14092.5|3569
1649697600000|2022-04-11 17:20:00|14102|14101|14090.8|14089.8|14106.2|14105.2|14081.5|14080.5|3914
1649697900000|2022-04-11 17:25:00|14091|14090|14090.4|14089.4|14098.4|14097.4|14078.9|14077.9|3562
1649698200000|2022-04-11 17:30:00|14090.5|14089.5|14104.3|14103.3|14106.2|14105.2|14088.3|14087.3|3489
1649698500000|2022-04-11 17:35:00|14104.5|14103.5|14094.3|14093.3|14114.5|14113.5|14085|14084|3331
1649698800000|2022-04-11 17:40:00|14094.2|14093.2|14087|14086|14105.3|14104.3|14083.3|14082.3|2632
1649699100000|2022-04-11 17:45:00|14087.2|14086.2|14078.4|14077.4|14090.9|14089.9|14073|14072|2744
1649699400000|2022-04-11 17:50:00|14078.8|14077.8|14077.4|14076.4|14082.3|14081.3|14072.8|14071.8|2499
1649699700000|2022-04-11 17:55:00|14077.7|14076.7|14088.8|14087.8|14091.3|14090.3|14067.9|14066.9|3387
1649700000000|2022-04-11 18:00:00|14088.9|14087.9|14082.2|14081.2|14096.2|14095.2|14065.7|14064.7|3230
1649700300000|2022-04-11 18:05:00|14082.4|14081.4|14103.8|14102.8|14113.8|14112.8|14077|14076|3884
1649700600000|2022-04-11 18:10:00|14104.2|14103.2|14068|14067|14108|14107|14062.4|14061.4|3918
1649700900000|2022-04-11 18:15:00|14067.9|14066.9|14055.5|14054.5|14067.9|14066.9|14054.4|14053.4|3224
1649701200000|2022-04-11 18:20:00|14055.4|14054.4|14054|14053|14061.3|14060.3|14050.8|14049.8|2577
1649701500000|2022-04-11 18:25:00|14054.2|14053.2|14055.5|14054.5|14064.2|14063.2|14049.8|14048.8|2613
1649701800000|2022-04-11 18:30:00|14054|14053|14064.5|14063.5|14064.8|14063.8|14043|14042|3756
1649702100000|2022-04-11 18:35:00|14063.7|14062.7|14062.4|14061.4|14069.4|14068.4|14054|14053|2349
1649702400000|2022-04-11 18:40:00|14062.3|14061.3|14065.3|14064.3|14070.2|14069.2|14057.8|14056.8|2053
1649702700000|2022-04-11 18:45:00|14064.3|14063.3|14097.9|14096.9|14099.5|14098.5|14064.3|14063.3|4097
1649703000000|2022-04-11 18:50:00|14098|14097|14089.7|14088.7|14112.2|14111.2|14087.2|14086.2|4425
1649703300000|2022-04-11 18:55:00|14089.8|14088.8|14091.2|14090.2|14099.7|14098.7|14085.5|14084.5|2416
1649703600000|2022-04-11 19:00:00|14091.7|14090.7|14073.7|14072.7|14118.7|14117.7|14070|14069|5828
1649703900000|2022-04-11 19:05:00|14073.8|14072.8|14078.2|14077.2|14083.3|14082.3|14065.4|14064.4|3931
1649704200000|2022-04-11 19:10:00|14078.4|14077.4|14067.4|14066.4|14088.3|14087.3|14064.3|14063.3|3199
1649704500000|2022-04-11 19:15:00|14067.5|14066.5|14064.7|14063.7|14078.5|14077.5|14056.5|14055.5|4178
1649704800000|2022-04-11 19:20:00|14064.9|14063.9|14055.4|14054.4|14068|14067|14052.9|14051.9|2954
1649705100000|2022-04-11 19:25:00|14055.5|14054.5|14040.4|14039.4|14055.9|14054.9|14033.3|14032.3|4724
1649705400000|2022-04-11 19:30:00|14040.3|14039.3|14015|14014|14045.5|14044.5|14014.5|14013.5|5820
1649705700000|2022-04-11 19:35:00|14014.8|14013.8|14017|14016|14019.8|14018.8|14004.3|14003.3|5862
1649706000000|2022-04-11 19:40:00|14017.2|14016.2|14007.7|14006.7|14027.4|14026.4|14002.8|14001.8|5359
1649706300000|2022-04-11 19:45:00|14007.5|14006.5|14005.5|14004.5|14018.4|14017.4|14000.2|13999.2|5188
1649706600000|2022-04-11 19:50:00|14005.4|14004.4|13984.2|13983.2|14019.7|14018.7|13981|13980|9191
1649706900000|2022-04-11 19:55:00|13984|13983|13996.3|13995.3|14001.4|14000.4|13981.4|13980.4|16992
1649707200000|2022-04-11 20:00:00|13996.8|13994.8|13985.9|13983.9|14004.5|14002.5|13984.9|13982.9|6449
1649707500000|2022-04-11 20:05:00|13985.8|13983.8|14003.8|14001.8|14004.3|14002.3|13985.8|13983.8|2566
1649707800000|2022-04-11 20:10:00|14003.9|14001.9|13996.7|13994.7|14008|14006|13996.3|13994.3|2176
1649708100000|2022-04-11 20:15:00|13997.5|13995.5|13996|13994|13999.4|13997.4|13995|13993|441
1649708400000|2022-04-11 20:20:00|13996.9|13994.9|13993.5|13991.5|13998.9|13996.9|13991.4|13989.4|217
1649708700000|2022-04-11 20:25:00|13993.7|13991.7|13992|13990|13996|13994|13992|13990|255
1649709000000|2022-04-11 20:30:00|13991.9|13989.9|13990.7|13988.7|13993.5|13991.5|13989.2|13987.2|317
1649709300000|2022-04-11 20:35:00|13990.8|13988.8|14001.3|13999.3|14001.3|13999.3|13990.8|13988.8|467
1649709600000|2022-04-11 20:40:00|14001.5|13999.5|14000.4|13998.4|14003|14001|13998.9|13996.9|375
1649709900000|2022-04-11 20:45:00|14000.5|13998.5|13999.7|13997.7|14001.2|13999.2|13997.3|13995.3|361
1649710200000|2022-04-11 20:50:00|13999.4|13997.4|14000.4|13998.4|14001.4|13999.4|13996.7|13994.7|313
1649710500000|2022-04-11 20:55:00|14000.3|13998.3|14001.7|13996.7|14001.7|13999.4|13998.9|13996.5|356
1649710800000|2022-04-11 21:00:00|14001.6|13996.6|14001.7|13996.7|14002.5|13997.5|14001.5|13996.5|0
1649711100000|2022-04-11 21:05:00|14001.9|13996.9|14000.8|13995.8|14002.3|13997.3|14000.8|13995.8|0
1649711400000|2022-04-11 21:10:00|14001.4|13996.4|14002.7|13997.7|14002.8|13997.8|14001.1|13996.1|0
1649711700000|2022-04-11 21:15:00|14001.8|13996.8|14003.1|13998.1|14004|13999|14001.8|13996.8|0
1649712000000|2022-04-11 21:20:00|14003.2|13998.2|14002.1|13997.1|14003.8|13998.8|14001.5|13996.5|0
1649712300000|2022-04-11 21:25:00|14002.2|13997.2|14003.1|13998.1|14003.1|13998.1|14001.4|13996.4|0
1649712600000|2022-04-11 21:30:00|14003|13998|14002.2|13997.2|14005.6|14000.6|14002.1|13997.1|0
1649712900000|2022-04-11 21:35:00|14002.1|13997.1|14002.3|13997.3|14002.5|13997.5|14001.6|13996.6|0
1649713200000|2022-04-11 21:40:00|14002.2|13997.2|14000.4|13995.4|14002.2|13997.2|14000.4|13995.4|0
1649713500000|2022-04-11 21:45:00|14000.5|13995.5|14001.2|13996.2|14001.3|13996.3|14000.2|13995.2|0
1649713800000|2022-04-11 21:50:00|14000.5|13995.5|14001.2|13996.2|14002.2|13997.2|14000|13995|0
1649714100000|2022-04-11 21:55:00|14001|13996|14001.1|13996.1|14001.3|13996.3|13998.7|13993.7|0
1649714400000|2022-04-11 22:00:00|14002.8|14000.8|14007.5|14005.5|14012.2|14010.2|14002.8|14000.8|604
1649714700000|2022-04-11 22:05:00|14007.7|14005.7|14005.4|14003.4|14010.9|14008.9|14002.9|14000.9|324
1649715000000|2022-04-11 22:10:00|14006.4|14004.4|14009.2|14007.2|14009.9|14007.9|14004.7|14002.7|200
1649715300000|2022-04-11 22:15:00|14009|14007|14006.9|14004.9|14011.7|14009.7|14006.7|14004.7|176
1649715600000|2022-04-11 22:20:00|14006.8|14004.8|14006.8|14004.8|14009.3|14007.3|14005.5|14003.5|188
1649715900000|2022-04-11 22:25:00|14006.9|14004.9|14005.9|14003.9|14007.8|14005.8|14004.8|14002.8|113
1649716200000|2022-04-11 22:30:00|14006.2|14004.2|14007.4|14005.4|14009.7|14007.7|14006.2|14004.2|154
1649716500000|2022-04-11 22:35:00|14007.5|14005.5|14011|14009|14011.3|14009.3|14006.9|14004.9|223
1649716800000|2022-04-11 22:40:00|14011.2|14009.2|14011.2|14009.2|14011.5|14009.5|14009.3|14007.3|111
1649717100000|2022-04-11 22:45:00|14011.3|14009.3|14010.4|14008.4|14012.8|14010.8|14010|14008|161
1649717400000|2022-04-11 22:50:00|14010.3|14008.3|14011|14009|14011|14009|14008.9|14006.9|91
1649717700000|2022-04-11 22:55:00|14011.2|14009.2|14012|14010|14014.7|14012.7|14010.9|14008.9|159
1649718000000|2022-04-11 23:00:00|14011.9|14009.9|14009.4|14007.4|14013.4|14011.4|14009.3|14007.3|143
1649718300000|2022-04-11 23:05:00|14009.3|14007.3|14006.8|14004.8|14010.2|14008.2|14004|14002|199
1649718600000|2022-04-11 23:10:00|14006.7|14004.7|14000.4|13998.4|14006.9|14004.9|13998.3|13996.3|330
1649718900000|2022-04-11 23:15:00|14000.5|13998.5|13996.4|13994.4|14001|13999|13994.2|13992.2|307
1649719200000|2022-04-11 23:20:00|13996.3|13994.3|13988.4|13986.4|14000.7|13998.7|13984.9|13982.9|645
1649719500000|2022-04-11 23:25:00|13988|13986|13990.4|13988.4|13991.4|13989.4|13983.4|13981.4|382
1649719800000|2022-04-11 23:30:00|13990.3|13988.3|13994.4|13992.4|13998.3|13996.3|13986.3|13984.3|323
1649720100000|2022-04-11 23:35:00|13994|13992|13989.7|13987.7|13994.4|13992.4|13987.3|13985.3|310
1649720400000|2022-04-11 23:40:00|13989.5|13987.5|13992.7|13990.7|13995.7|13993.7|13988.9|13986.9|260
1649720700000|2022-04-11 23:45:00|13992.8|13990.8|13983.4|13981.4|13994.7|13992.7|13982.9|13980.9|380
1649721000000|2022-04-11 23:50:00|13983.3|13981.3|13975|13973|13988.2|13986.2|13973.9|13971.9|760
1649721300000|2022-04-11 23:55:00|13974.8|13972.8|13979.8|13977.8|13981.3|13979.3|13971.2|13969.2|750
1649721600000|2022-04-12 00:00:00|13979.9|13977.9|13989.3|13987.3|13994.9|13992.9|13977.8|13975.8|761
1649721900000|2022-04-12 00:05:00|13989.5|13987.5|13981.3|13979.3|13990.4|13988.4|13979.9|13977.9|354
1649722200000|2022-04-12 00:10:00|13981|13979|13975.5|13973.5|13982.2|13980.2|13973.4|13971.4|463
1649722500000|2022-04-12 00:15:00|13975.4|13973.4|13984.4|13982.4|13993.5|13991.5|13973.9|13971.9|680
1649722800000|2022-04-12 00:20:00|13984.5|13982.5|13991|13989|13994.2|13992.2|13981.4|13979.4|433
1649723100000|2022-04-12 00:25:00|13990.8|13988.8|13989.8|13987.8|13997.7|13995.7|13985.9|13983.9|666
1649723400000|2022-04-12 00:30:00|13989.7|13987.7|13984.9|13982.9|13995.3|13993.3|13982.5|13980.5|339
1649723700000|2022-04-12 00:35:00|13984.8|13982.8|13981.3|13979.3|13993.5|13991.5|13979.7|13977.7|359
1649724000000|2022-04-12 00:40:00|13981.4|13979.4|13977.5|13975.5|13982.8|13980.8|13977.3|13975.3|211
1649724300000|2022-04-12 00:45:00|13977.4|13975.4|13963|13961|13977.8|13975.8|13959.8|13957.8|1283
1649724600000|2022-04-12 00:50:00|13963.2|13961.2|13947.9|13945.9|13964.3|13962.3|13947.3|13945.3|1015
1649724900000|2022-04-12 00:55:00|13947.8|13945.8|13936.8|13934.8|13950.7|13948.7|13929.5|13927.5|1559
1649725200000|2022-04-12 01:00:00|13936.3|13934.3|13940.2|13938.2|13942.8|13940.8|13931.9|13929.9|580
1649725500000|2022-04-12 01:05:00|13940.3|13938.3|13942|13940|13943.7|13941.7|13937.4|13935.4|338
1649725800000|2022-04-12 01:10:00|13942.3|13940.3|13940.7|13938.7|13942.7|13940.7|13936.3|13934.3|338
1649726100000|2022-04-12 01:15:00|13940.8|13938.8|13940.5|13938.5|13945.5|13943.5|13939.8|13937.8|399
1649726400000|2022-04-12 01:20:00|13940.7|13938.7|13938.4|13936.4|13945.2|13943.2|13936.8|13934.8|515
1649726700000|2022-04-12 01:25:00|13938.3|13936.3|13928|13926|13938.3|13936.3|13918.9|13916.9|1244
1649727000000|2022-04-12 01:30:00|13927.9|13925.9|13934.7|13932.7|13939.3|13937.3|13927.2|13925.2|543
1649727300000|2022-04-12 01:35:00|13934.5|13932.5|13932.5|13930.5|13939.9|13937.9|13931.9|13929.9|446
1649727600000|2022-04-12 01:40:00|13932.4|13930.4|13930.4|13928.4|13935.9|13933.9|13920.8|13918.8|653
1649727900000|2022-04-12 01:45:00|13930.3|13928.3|13927.4|13925.4|13933.3|13931.3|13924|13922|409
1649728200000|2022-04-12 01:50:00|13927.3|13925.3|13912.2|13910.2|13927.7|13925.7|13911.5|13909.5|801
1649728500000|2022-04-12 01:55:00|13912.3|13910.3|13910.5|13908.5|13919.2|13917.2|13907.9|13905.9|810
1649728800000|2022-04-12 02:00:00|13910.2|13908.2|13911.9|13909.9|13914.3|13912.3|13908.5|13906.5|573
1649729100000|2022-04-12 02:05:00|13911.2|13909.2|13922.8|13920.8|13922.8|13920.8|13910.9|13908.9|519
1649729400000|2022-04-12 02:10:00|13922.7|13920.7|13926.2|13924.2|13930.7|13928.7|13922.2|13920.2|705
1649729700000|2022-04-12 02:15:00|13926.5|13924.5|13918.8|13916.8|13929.9|13927.9|13918|13916|446
1649730000000|2022-04-12 02:20:00|13918.9|13916.9|13912.8|13910.8|13924.3|13922.3|13911.4|13909.4|831
1649730300000|2022-04-12 02:25:00|13912.5|13910.5|13919.2|13917.2|13919.2|13917.2|13911.7|13909.7|185
1649730600000|2022-04-12 02:30:00|13920|13918|13932.7|13930.7|13935.5|13933.5|13919.2|13917.2|827
1649730900000|2022-04-12 02:35:00|13932.5|13930.5|13930|13928|13935.9|13933.9|13928.7|13926.7|514
1649731200000|2022-04-12 02:40:00|13930.2|13928.2|13931.3|13929.3|13932.7|13930.7|13929.5|13927.5|144
1649731500000|2022-04-12 02:45:00|13931.4|13929.4|13932.8|13930.8|13933.5|13931.5|13929.5|13927.5|146
1649731800000|2022-04-12 02:50:00|13932.9|13930.9|13933|13931|13934.7|13932.7|13929.9|13927.9|246
1649732100000|2022-04-12 02:55:00|13933.2|13931.2|13932.9|13930.9|13934.3|13932.3|13928.2|13926.2|305
1649732400000|2022-04-12 03:00:00|13933|13931|13935.7|13933.7|13940.7|13938.7|13932.9|13930.9|475
1649732700000|2022-04-12 03:05:00|13935.5|13933.5|13933.7|13931.7|13937.2|13935.2|13932.3|13930.3|245
1649733000000|2022-04-12 03:10:00|13933.5|13931.5|13934.2|13932.2|13934.2|13932.2|13929.9|13927.9|209
1649733300000|2022-04-12 03:15:00|13934|13932|13920.7|13918.7|13936.3|13934.3|13918.2|13916.2|591
1649733600000|2022-04-12 03:20:00|13920.5|13918.5|13921|13919|13923.5|13921.5|13918.7|13916.7|213
1649733900000|2022-04-12 03:25:00|13920.9|13918.9|13922.4|13920.4|13926.2|13924.2|13920.7|13918.7|148
1649734200000|2022-04-12 03:30:00|13922.3|13920.3|13919|13917|13929.3|13927.3|13918.4|13916.4|303
1649734500000|2022-04-12 03:35:00|13919.2|13917.2|13919.2|13917.2|13923.8|13921.8|13915.7|13913.7|460
1649734800000|2022-04-12 03:40:00|13919.3|13917.3|13920.8|13918.8|13922.7|13920.7|13916|13914|123
1649735100000|2022-04-12 03:45:00|13920.9|13918.9|13921.4|13919.4|13923.5|13921.5|13920.5|13918.5|112
1649735400000|2022-04-12 03:50:00|13921.5|13919.5|13921.5|13919.5|13924.8|13922.8|13918|13916|168
1649735700000|2022-04-12 03:55:00|13921.8|13919.8|13920.8|13918.8|13924.3|13922.3|13918.4|13916.4|133
1649736000000|2022-04-12 04:00:00|13920.9|13918.9|13923.3|13921.3|13926.5|13924.5|13920.8|13918.8|259
1649736300000|2022-04-12 04:05:00|13923.4|13921.4|13918.3|13916.3|13926.5|13924.5|13916.8|13914.8|206
1649736600000|2022-04-12 04:10:00|13918.2|13916.2|13917.9|13915.9|13922.2|13920.2|13917.8|13915.8|160
1649736900000|2022-04-12 04:15:00|13917.8|13915.8|13918.5|13916.5|13920.3|13918.3|13917|13915|130
1649737200000|2022-04-12 04:20:00|13918.7|13916.7|13920.7|13918.7|13921.2|13919.2|13918|13916|66
1649737500000|2022-04-12 04:25:00|13920.5|13918.5|13904.3|13902.3|13921.8|13919.8|13902.8|13900.8|699
1649737800000|2022-04-12 04:30:00|13904.4|13902.4|13903.8|13901.8|13909.2|13907.2|13903.3|13901.3|371
1649738100000|2022-04-12 04:35:00|13903.7|13901.7|13905.7|13903.7|13907.8|13905.8|13902|13900|226
1649738400000|2022-04-12 04:40:00|13905.8|13903.8|13904.3|13902.3|13907.8|13905.8|13902.4|13900.4|197
1649738700000|2022-04-12 04:45:00|13904.2|13902.2|13900.9|13898.9|13907|13905|13900.5|13898.5|256
1649739000000|2022-04-12 04:50:00|13900.8|13898.8|13903.7|13901.7|13905.2|13903.2|13900.7|13898.7|120
1649739300000|2022-04-12 04:55:00|13903.5|13901.5|13904.4|13902.4|13904.5|13902.5|13900.8|13898.8|159
1649739600000|2022-04-12 05:00:00|13904.3|13902.3|13902.4|13900.4|13909.9|13907.9|13899.4|13897.4|380
1649739900000|2022-04-12 05:05:00|13901.4|13899.4|13919.9|13917.9|13919.9|13917.9|13901.2|13899.2|657
1649740200000|2022-04-12 05:10:00|13919.8|13917.8|13926.8|13924.8|13930.8|13928.8|13918.2|13916.2|744
1649740500000|2022-04-12 05:15:00|13926.9|13924.9|13943.2|13941.2|13943.5|13941.5|13926.2|13924.2|906
1649740800000|2022-04-12 05:20:00|13943.3|13941.3|13936.5|13934.5|13944.7|13942.7|13932.2|13930.2|678
1649741100000|2022-04-12 05:25:00|13936.7|13934.7|13932.5|13930.5|13938.5|13936.5|13931.7|13929.7|320
1649741400000|2022-04-12 05:30:00|13932.9|13930.9|13941.9|13939.9|13942.8|13940.8|13931.7|13929.7|638
1649741700000|2022-04-12 05:35:00|13942|13940|13957.2|13955.2|13958.4|13956.4|13936.2|13934.2|992
1649742000000|2022-04-12 05:40:00|13957.3|13955.3|13952.2|13950.2|13957.9|13955.9|13946.4|13944.4|685
1649742300000|2022-04-12 05:45:00|13952|13950|13950.8|13948.8|13952.5|13950.5|13944.2|13942.2|253
1649742600000|2022-04-12 05:50:00|13950.7|13948.7|13954.5|13952.5|13956|13954|13948|13946|291
1649742900000|2022-04-12 05:55:00|13954.7|13952.7|13949.4|13947.4|13955.5|13953.5|13948.2|13946.2|221
1649743200000|2022-04-12 06:00:00|13949.3|13947.3|13942.3|13940.3|13959.2|13957.2|13934.9|13932.9|771
1649743500000|2022-04-12 06:05:00|13942.2|13940.2|13953|13951|13953.4|13951.4|13939|13937|472
1649743800000|2022-04-12 06:10:00|13952.5|13950.5|13958.4|13956.4|13959.8|13957.8|13952|13950|531
1649744100000|2022-04-12 06:15:00|13958.5|13956.5|13962.4|13960.4|13963|13961|13951.9|13949.9|458
1649744400000|2022-04-12 06:20:00|13962.3|13960.3|13955.5|13953.5|13962.9|13960.9|13952.4|13950.4|497
1649744700000|2022-04-12 06:25:00|13955.4|13953.4|13962.5|13960.5|13963.9|13961.9|13955|13953|404
1649745000000|2022-04-12 06:30:00|13962.4|13960.4|13964.8|13962.8|13965.7|13963.7|13958|13956|482
1649745300000|2022-04-12 06:35:00|13964.4|13962.4|13979.2|13977.2|13982.8|13980.8|13964.4|13962.4|1010
1649745600000|2022-04-12 06:40:00|13979|13977|13972|13970|13982|13980|13970.7|13968.7|593
1649745900000|2022-04-12 06:45:00|13972.2|13970.2|13968.3|13966.3|13976|13974|13963.8|13961.8|533
1649746200000|2022-04-12 06:50:00|13968.5|13966.5|13963.9|13961.9|13970.3|13968.3|13961.9|13959.9|433
1649746500000|2022-04-12 06:55:00|13964|13962|13977.3|13975.3|13977.3|13975.3|13959.4|13957.4|431
1649746800000|2022-04-12 07:00:00|13977.2|13975.2|13955.9|13953.9|13982.4|13980.4|13953.5|13951.5|1132
1649747100000|2022-04-12 07:05:00|13955.8|13953.8|13950.9|13948.9|13959.8|13957.8|13943.8|13941.8|1422
1649747400000|2022-04-12 07:10:00|13950.7|13948.7|13960.2|13958.2|13972|13970|13946.7|13944.7|1046
1649747700000|2022-04-12 07:15:00|13960.3|13958.3|13941.7|13939.7|13962.2|13960.2|13936|13934|1255
1649748000000|2022-04-12 07:20:00|13941.8|13939.8|13947.4|13945.4|13950.2|13948.2|13923.4|13921.4|1445
1649748300000|2022-04-12 07:25:00|13947.8|13945.8|13953.4|13951.4|13957.2|13955.2|13942.5|13940.5|948
1649748600000|2022-04-12 07:30:00|13953.3|13951.3|13935.7|13933.7|13953.4|13951.4|13929.7|13927.7|911
1649748900000|2022-04-12 07:35:00|13935.8|13933.8|13935.8|13933.8|13938.5|13936.5|13920.3|13918.3|892
1649749200000|2022-04-12 07:40:00|13935.9|13933.9|13924.7|13922.7|13938.3|13936.3|13919.3|13917.3|667
1649749500000|2022-04-12 07:45:00|13924.8|13922.8|13949.8|13947.8|13952.4|13950.4|13921.7|13919.7|1004
1649749800000|2022-04-12 07:50:00|13949.2|13947.2|13958.3|13956.3|13963.5|13961.5|13940.4|13938.4|788
1649750100000|2022-04-12 07:55:00|13958.4|13956.4|13962.2|13960.2|13966|13964|13955.5|13953.5|568
1649750400000|2022-04-12 08:00:00|13962.3|13960.3|13964.8|13962.8|13973.9|13971.9|13952.3|13950.3|1183
1649750700000|2022-04-12 08:05:00|13964.7|13962.7|13967.4|13965.4|13972.7|13970.7|13960|13958|664
1649751000000|2022-04-12 08:10:00|13967.3|13965.3|13973.4|13971.4|13975.4|13973.4|13960.9|13958.9|778
1649751300000|2022-04-12 08:15:00|13973.5|13971.5|13970.4|13968.4|13981|13979|13967.9|13965.9|839
1649751600000|2022-04-12 08:20:00|13970.7|13968.7|13980.5|13978.5|13986.2|13984.2|13970.7|13968.7|963
1649751900000|2022-04-12 08:25:00|13980.4|13978.4|13974.7|13972.7|13980.7|13978.7|13965.8|13963.8|910
1649752200000|2022-04-12 08:30:00|13974.8|13972.8|13990.2|13988.2|13992.9|13990.9|13971.9|13969.9|1320
1649752500000|2022-04-12 08:35:00|13990|13988|14001.9|13999.9|14006.7|14004.7|13989.9|13987.9|1345
1649752800000|2022-04-12 08:40:00|14001.7|13999.7|14002.7|14000.7|14011.8|14009.8|14001.3|13999.3|1001
1649753100000|2022-04-12 08:45:00|14002.8|14000.8|14008.3|14006.3|14017.7|14015.7|13998.4|13996.4|1682
1649753400000|2022-04-12 08:50:00|14008.2|14006.2|14014.3|14012.3|14018.3|14016.3|14008|14006|1257
1649753700000|2022-04-12 08:55:00|14014.7|14012.7|14005.5|14003.5|14016.4|14014.4|14004.3|14002.3|939
1649754000000|2022-04-12 09:00:00|14005.4|14003.4|14001.7|13999.7|14007.5|14005.5|14000.4|13998.4|930
1649754300000|2022-04-12 09:05:00|14001.4|13999.4|14009.8|14007.8|14014.8|14012.8|13999|13997|1244
1649754600000|2022-04-12 09:10:00|14009.7|14007.7|13990.7|13988.7|14009.7|14007.7|13985.5|13983.5|987
1649754900000|2022-04-12 09:15:00|13990.5|13988.5|13993.4|13991.4|13995.4|13993.4|13986.9|13984.9|570
1649755200000|2022-04-12 09:20:00|13993.3|13991.3|13995.3|13993.3|13996.4|13994.4|13983.3|13981.3|931
1649755500000|2022-04-12 09:25:00|13995|13993|14004.4|14002.4|14008.3|14006.3|13992.2|13990.2|1188
1649755800000|2022-04-12 09:30:00|14004.3|14002.3|14012.4|14010.4|14018.4|14016.4|14003.7|14001.7|784
1649756100000|2022-04-12 09:35:00|14012.7|14010.7|14016.7|14014.7|14022|14020|14008.9|14006.9|782
1649756400000|2022-04-12 09:40:00|14016.8|14014.8|14027.8|14025.8|14027.9|14025.9|14016.7|14014.7|518
1649756700000|2022-04-12 09:45:00|14027.7|14025.7|14020.5|14018.5|14029.9|14027.9|14016.9|14014.9|839
1649757000000|2022-04-12 09:50:00|14020.4|14018.4|14039.2|14037.2|14039.9|14037.9|14019.5|14017.5|859
1649757300000|2022-04-12 09:55:00|14039|14037|14026.7|14024.7|14041.2|14039.2|14024.9|14022.9|1088
1649757600000|2022-04-12 10:00:00|14026.8|14024.8|14028.7|14026.7|14040.7|14038.7|14025.7|14023.7|888
1649757900000|2022-04-12 10:05:00|14028.5|14026.5|14027.4|14025.4|14031|14029|14019.4|14017.4|664
1649758200000|2022-04-12 10:10:00|14027.3|14025.3|14021.8|14019.8|14034.2|14032.2|14019.4|14017.4|558
1649758500000|2022-04-12 10:15:00|14021|14019|14009.8|14007.8|14023.3|14021.3|14007.9|14005.9|892
1649758800000|2022-04-12 10:20:00|14009.9|14007.9|14009.7|14007.7|14014.8|14012.8|14003.9|14001.9|675
1649759100000|2022-04-12 10:25:00|14009.8|14007.8|14015.2|14013.2|14017|14015|14002.9|14000.9|455
1649759400000|2022-04-12 10:30:00|14015|14013|14018.8|14016.8|14019|14017|14009.9|14007.9|561
1649759700000|2022-04-12 10:35:00|14018.7|14016.7|14029.3|14027.3|14036.8|14034.8|14018.4|14016.4|724
1649760000000|2022-04-12 10:40:00|14029.4|14027.4|14030.7|14028.7|14032.2|14030.2|14020.3|14018.3|524
1649760300000|2022-04-12 10:45:00|14030.5|14028.5|14020.8|14018.8|14031.2|14029.2|14018|14016|516
1649760600000|2022-04-12 10:50:00|14020.7|14018.7|14027.5|14025.5|14027.7|14025.7|14020.2|14018.2|262
1649760900000|2022-04-12 10:55:00|14027.4|14025.4|14012.2|14010.2|14029.9|14027.9|14011.3|14009.3|573
1649761200000|2022-04-12 11:00:00|14012|14010|14004.4|14002.4|14015|14013|14003.2|14001.2|896
1649761500000|2022-04-12 11:05:00|14004.5|14002.5|14002.8|14000.8|14007.7|14005.7|14001.8|13999.8|532
1649761800000|2022-04-12 11:10:00|14002.7|14000.7|13993.7|13991.7|14003.2|14001.2|13990.9|13988.9|1016
1649762100000|2022-04-12 11:15:00|13993.8|13991.8|13993.2|13991.2|13996|13994|13983.3|13981.3|1238
1649762400000|2022-04-12 11:20:00|13993.4|13991.4|13992.2|13990.2|14002.7|14000.7|13991.9|13989.9|819
1649762700000|2022-04-12 11:25:00|13992.4|13990.4|14008.2|14006.2|14009.2|14007.2|13991.5|13989.5|774
1649763000000|2022-04-12 11:30:00|14008|14006|14013.2|14011.2|14016.2|14014.2|14005.7|14003.7|1081
1649763300000|2022-04-12 11:35:00|14013|14011|14010|14008|14016.3|14014.3|14002.7|14000.7|906
1649763600000|2022-04-12 11:40:00|14009.8|14007.8|14013.7|14011.7|14020.9|14018.9|13999.7|13997.7|1150
1649763900000|2022-04-12 11:45:00|14013.8|14011.8|14020.9|14018.9|14023.7|14021.7|14013.2|14011.2|942
1649764200000|2022-04-12 11:50:00|14020.8|14018.8|14021.4|14019.4|14026.5|14024.5|14018.8|14016.8|604
1649764500000|2022-04-12 11:55:00|14021.3|14019.3|14030|14028|14030.3|14028.3|14016.3|14014.3|783
1649764800000|2022-04-12 12:00:00|14030.2|14028.2|14032.4|14030.4|14034.3|14032.3|14017.8|14015.8|1436
1649765100000|2022-04-12 12:05:00|14032.7|14030.7|14058.4|14056.4|14060.3|14058.3|14031.4|14029.4|2671
1649765400000|2022-04-12 12:10:00|14058.3|14056.3|14054.7|14052.7|14058.3|14056.3|14048.3|14046.3|1420
1649765700000|2022-04-12 12:15:00|14054.8|14052.8|14045.9|14043.9|14058|14056|14044.2|14042.2|1148
1649766000000|2022-04-12 12:20:00|14046|14044|14044.7|14042.7|14051.7|14049.7|14040|14038|1316
1649766300000|2022-04-12 12:25:00|14044.8|14042.8|14039|14037|14052.3|14050.3|14038.5|14036.5|1115
1649766600000|2022-04-12 12:30:00|14039.4|14037.4|14195.8|14193.8|14199.9|14197.9|14039.4|14037.4|17132
1649766900000|2022-04-12 12:35:00|14195.7|14193.7|14175.9|14173.9|14195.8|14193.8|14161|14159|5719
1649767200000|2022-04-12 12:40:00|14176.4|14174.4|14224.5|14222.5|14233.7|14231.7|14171.7|14169.7|6862
1649767500000|2022-04-12 12:45:00|14224.3|14222.3|14249.4|14247.4|14250.2|14248.2|14221.3|14219.3|5089
1649767800000|2022-04-12 12:50:00|14249.5|14247.5|14267.9|14265.9|14268|14266|14227.5|14225.5|5716
1649768100000|2022-04-12 12:55:00|14267.7|14265.7|14256.3|14254.3|14280.4|14278.4|14251.9|14249.9|5725
1649768400000|2022-04-12 13:00:00|14256.4|14254.4|14250|14248|14264.8|14262.8|14250|14248|4091
1649768700000|2022-04-12 13:05:00|14250.4|14248.4|14227.7|14225.7|14257.9|14255.9|14218.5|14216.5|5333
1649769000000|2022-04-12 13:10:00|14227.9|14225.9|14207.3|14205.3|14228.5|14226.5|14206.3|14204.3|4506
1649769300000|2022-04-12 13:15:00|14207.2|14205.2|14212.3|14210.3|14224.3|14222.3|14205.9|14203.9|3354
1649769600000|2022-04-12 13:20:00|14211.9|14209.9|14209.5|14207.5|14215.2|14213.2|14197.8|14195.8|2557
1649769900000|2022-04-12 13:25:00|14209.4|14207.4|14194.7|14192.7|14217.3|14215.3|14190.3|14188.3|4995
1649770200000|2022-04-12 13:30:00|14194.2|14193.2|14155.9|14154.9|14196.9|14195.9|14133.7|14132.7|19306
1649770500000|2022-04-12 13:35:00|14156.2|14155.2|14153.7|14152.7|14175.2|14174.2|14109.2|14108.2|16866
1649770800000|2022-04-12 13:40:00|14153.8|14152.8|14170.8|14169.8|14170.8|14169.8|14111.3|14110.3|14142
1649771100000|2022-04-12 13:45:00|14171.5|14170.5|14203.7|14202.7|14217.3|14216.3|14154.3|14153.3|14030
1649771400000|2022-04-12 13:50:00|14203.8|14202.8|14247.8|14246.8|14258.7|14257.7|14200.2|14199.2|11696
1649771700000|2022-04-12 13:55:00|14247|14246|14254.5|14253.5|14255.8|14254.8|14226.8|14225.8|8320
1649772000000|2022-04-12 14:00:00|14254.9|14253.9|14256.9|14255.9|14265.8|14264.8|14238.2|14237.2|10472
1649772300000|2022-04-12 14:05:00|14257.9|14256.9|14240.8|14239.8|14261.2|14260.2|14215.8|14214.8|8149
1649772600000|2022-04-12 14:10:00|14241|14240|14245.3|14244.3|14273.6|14272.6|14229.3|14228.3|9734
1649772900000|2022-04-12 14:15:00|14245.6|14244.6|14199.6|14198.6|14251.8|14250.8|14190.5|14189.5|9112
1649773200000|2022-04-12 14:20:00|14200.2|14199.2|14202.3|14201.3|14222.5|14221.5|14185.5|14184.5|8129
1649773500000|2022-04-12 14:25:00|14202.6|14201.6|14184.7|14183.7|14215.1|14214.1|14182.8|14181.8|6456
1649773800000|2022-04-12 14:30:00|14186.3|14185.3|14185.2|14184.2|14192.7|14191.7|14169.3|14168.3|6713
1649774100000|2022-04-12 14:35:00|14187|14186|14135.6|14134.6|14190.5|14189.5|14129.2|14128.2|8481
1649774400000|2022-04-12 14:40:00|14135.7|14134.7|14138.1|14137.1|14146.5|14145.5|14126.5|14125.5|5802
1649774700000|2022-04-12 14:45:00|14138.3|14137.3|14104.3|14103.3|14154.6|14153.6|14099.7|14098.7|9366
1649775000000|2022-04-12 14:50:00|14104.2|14103.2|14103.6|14102.6|14112.2|14111.2|14084.5|14083.5|9273
1649775300000|2022-04-12 14:55:00|14103|14102|14114.1|14113.1|14122.2|14121.2|14092.7|14091.7|6195
1649775600000|2022-04-12 15:00:00|14113.7|14112.7|14128|14127|14139.6|14138.6|14091.6|14090.6|6893
1649775900000|2022-04-12 15:05:00|14128.2|14127.2|14083|14082|14132|14131|14081.5|14080.5|6787
1649776200000|2022-04-12 15:10:00|14083.1|14082.1|14119.6|14118.6|14119.6|14118.6|14082.2|14081.2|5777
1649776500000|2022-04-12 15:15:00|14119.3|14118.3|14140|14139|14142.3|14141.3|14114.3|14113.3|5708
1649776800000|2022-04-12 15:20:00|14140.1|14139.1|14148.5|14147.5|14159|14158|14132.2|14131.2|6127
1649777100000|2022-04-12 15:25:00|14148.3|14147.3|14174|14173|14180|14179|14148.3|14147.3|5688
1649777400000|2022-04-12 15:30:00|14173.7|14172.7|14185.1|14184.1|14197.5|14196.5|14173.1|14172.1|6446
1649777700000|2022-04-12 15:35:00|14185|14184|14171.5|14170.5|14195.1|14194.1|14163|14162|5294
1649778000000|2022-04-12 15:40:00|14171.3|14170.3|14173.7|14172.7|14185.5|14184.5|14164.1|14163.1|3027
1649778300000|2022-04-12 15:45:00|14173.8|14172.8|14152.5|14151.5|14181.7|14180.7|14147|14146|4131
1649778600000|2022-04-12 15:50:00|14152.3|14151.3|14167.3|14166.3|14175.3|14174.3|14137.6|14136.6|4434
1649778900000|2022-04-12 15:55:00|14167.5|14166.5|14151.6|14150.6|14171.1|14170.1|14140.6|14139.6|3725
1649779200000|2022-04-12 16:00:00|14152.2|14151.2|14134.5|14133.5|14152.7|14151.7|14130.5|14129.5|3342
1649779500000|2022-04-12 16:05:00|14134.6|14133.6|14112|14111|14138.2|14137.2|14099.8|14098.8|5285
1649779800000|2022-04-12 16:10:00|14111.8|14110.8|14108.3|14107.3|14114|14113|14093.6|14092.6|4449
1649780100000|2022-04-12 16:15:00|14108.1|14107.1|14130.7|14129.7|14153.6|14152.6|14097|14096|7135
1649780400000|2022-04-12 16:20:00|14130.8|14129.8|14094.5|14093.5|14131|14130|14091|14090|5329
1649780700000|2022-04-12 16:25:00|14094.2|14093.2|14072.6|14071.6|14094.2|14093.2|14063|14062|6454
1649781000000|2022-04-12 16:30:00|14072.2|14071.2|14069.8|14068.8|14086.5|14085.5|14066.5|14065.5|4397
1649781300000|2022-04-12 16:35:00|14070|14069|14081.6|14080.6|14090.2|14089.2|14067.8|14066.8|3559
1649781600000|2022-04-12 16:40:00|14081.7|14080.7|14077.5|14076.5|14094.7|14093.7|14067|14066|4860
1649781900000|2022-04-12 16:45:00|14077.3|14076.3|14087.8|14086.8|14089|14088|14058.5|14057.5|4393
1649782200000|2022-04-12 16:50:00|14087.7|14086.7|14097.7|14096.7|14120.3|14119.3|14085.3|14084.3|5267
1649782500000|2022-04-12 16:55:00|14097.2|14096.2|14100.1|14099.1|14110.7|14109.7|14094.8|14093.8|3456
1649782800000|2022-04-12 17:00:00|14099.2|14098.2|14072.1|14071.1|14110.1|14109.1|14056.6|14055.6|5856
1649783100000|2022-04-12 17:05:00|14071.6|14070.6|14075.7|14074.7|14086|14085|14063.2|14062.2|4311
1649783400000|2022-04-12 17:10:00|14075.5|14074.5|14105.1|14104.1|14120|14119|14071.7|14070.7|6163
1649783700000|2022-04-12 17:15:00|14105.2|14104.2|14100|14099|14108.7|14107.7|14078.3|14077.3|5161
1649784000000|2022-04-12 17:20:00|14100.1|14099.1|14094|14093|14129.7|14128.7|14081|14080|6665
1649784300000|2022-04-12 17:25:00|14093.7|14092.7|14080.5|14079.5|14096.5|14095.5|14074.2|14073.2|2878
1649784600000|2022-04-12 17:30:00|14080|14079|14088.7|14087.7|14094.7|14093.7|14063.5|14062.5|4393
1649784900000|2022-04-12 17:35:00|14088.8|14087.8|14062.5|14061.5|14099.7|14098.7|14061.2|14060.2|3906
1649785200000|2022-04-12 17:40:00|14062.2|14061.2|14047.3|14046.3|14072.1|14071.1|14041.1|14040.1|5896
1649785500000|2022-04-12 17:45:00|14047.5|14046.5|14034.5|14033.5|14050.5|14049.5|14026.3|14025.3|5513
1649785800000|2022-04-12 17:50:00|14034.6|14033.6|14009.2|14008.2|14035.2|14034.2|14006.1|14005.1|6620
1649786100000|2022-04-12 17:55:00|14009.3|14008.3|14001.3|14000.3|14009.6|14008.6|13993.7|13992.7|4354
1649786400000|2022-04-12 18:00:00|14001.7|14000.7|14014.6|14013.6|14016.6|14015.6|13987.5|13986.5|6669
1649786700000|2022-04-12 18:05:00|14014.7|14013.7|14010|14009|14028.1|14027.1|14004.6|14003.6|5118
1649787000000|2022-04-12 18:10:00|14009.5|14008.5|13970.3|13969.3|14011|14010|13969.6|13968.6|5526
1649787300000|2022-04-12 18:15:00|13970|13969|13950.5|13949.5|13973.6|13972.6|13945.1|13944.1|6998
1649787600000|2022-04-12 18:20:00|13950.3|13949.3|13940|13939|13962.1|13961.1|13938.8|13937.8|5240
1649787900000|2022-04-12 18:25:00|13940.1|13939.1|13931.1|13930.1|13948.7|13947.7|13930.1|13929.1|4509
1649788200000|2022-04-12 18:30:00|13931|13930|13937.2|13936.2|13943.8|13942.8|13912.8|13911.8|7084
1649788500000|2022-04-12 18:35:00|13937|13936|13933.7|13932.7|13956.1|13955.1|13927.2|13926.2|6629
1649788800000|2022-04-12 18:40:00|13933.5|13932.5|13935.8|13934.8|13945.2|13944.2|13922.8|13921.8|4295
1649789100000|2022-04-12 18:45:00|13935.6|13934.6|13961|13960|13973.1|13972.1|13935.2|13934.2|6603
1649789400000|2022-04-12 18:50:00|13960.5|13959.5|13962.8|13961.8|13967.1|13966.1|13943|13942|4492
1649789700000|2022-04-12 18:55:00|13962.6|13961.6|13949.3|13948.3|13975.1|13974.1|13943.6|13942.6|3960
1649790000000|2022-04-12 19:00:00|13949|13948|13908.3|13907.3|13957.5|13956.5|13902.7|13901.7|6668
1649790300000|2022-04-12 19:05:00|13909.1|13908.1|13884.1|13883.1|13913.7|13912.7|13881.7|13880.7|6270
1649790600000|2022-04-12 19:10:00|13882.8|13881.8|13886.6|13885.6|13903.6|13902.6|13877.6|13876.6|6184
1649790900000|2022-04-12 19:15:00|13886.7|13885.7|13906.8|13905.8|13907.6|13906.6|13882.7|13881.7|4121
1649791200000|2022-04-12 19:20:00|13907.1|13906.1|13915.5|13914.5|13928.4|13927.4|13907.1|13906.1|5124
1649791500000|2022-04-12 19:25:00|13915.6|13914.6|13898.8|13897.8|13915.6|13914.6|13881.1|13880.1|4953
1649791800000|2022-04-12 19:30:00|13899|13898|13897.4|13896.4|13910.8|13909.8|13886|13885|4570
1649792100000|2022-04-12 19:35:00|13897.8|13896.8|13941.6|13940.6|13950.3|13949.3|13893|13892|6402
1649792400000|2022-04-12 19:40:00|13941.5|13940.5|13927.3|13926.3|13953.6|13952.6|13924|13923|5684
1649792700000|2022-04-12 19:45:00|13926.5|13925.5|13958.3|13957.3|13974.4|13973.4|13916|13915|5993
1649793000000|2022-04-12 19:50:00|13958.4|13957.4|13957|13956|13966|13965|13931.6|13930.6|7294
1649793300000|2022-04-12 19:55:00|13958|13957|13939.5|13938.5|13962.9|13961.9|13933.5|13932.5|11244
1649793600000|2022-04-12 20:00:00|13939.8|13938.8|13928.6|13926.6|13941.2|13939.2|13918|13916|6682
1649793900000|2022-04-12 20:05:00|13928.7|13926.7|13956.9|13954.9|13959.6|13957.6|13925.7|13923.7|2465
1649794200000|2022-04-12 20:10:00|13956.7|13954.7|13944.9|13942.9|13956.7|13954.7|13944.9|13942.9|1795
1649794500000|2022-04-12 20:15:00|13945.1|13943.1|13946.7|13944.7|13948.5|13946.5|13943|13941|512
1649794800000|2022-04-12 20:20:00|13946.6|13944.6|13947.1|13945.1|13947.2|13945.2|13943.1|13941.1|209
1649795100000|2022-04-12 20:25:00|13947.2|13945.2|13950|13948|13951.5|13949.5|13945.7|13943.7|325
1649795400000|2022-04-12 20:30:00|13950.1|13948.1|13949.9|13947.9|13954.5|13952.5|13949.5|13947.5|197
1649795700000|2022-04-12 20:35:00|13949.7|13947.7|13950.2|13948.2|13951.6|13949.6|13948.1|13946.1|156
1649796000000|2022-04-12 20:40:00|13950.4|13948.4|13948.2|13946.2|13950.6|13948.6|13948.2|13946.2|131
1649796300000|2022-04-12 20:45:00|13947.4|13945.4|13943.9|13941.9|13948.6|13946.6|13943.4|13941.4|294
1649796600000|2022-04-12 20:50:00|13944|13942|13949.5|13947.5|13950.2|13948.2|13943.2|13941.2|166
1649796900000|2022-04-12 20:55:00|13950|13948|13951.5|13946.5|13953.5|13951.5|13946.1|13944.1|313
1649797200000|2022-04-12 21:00:00|13951.7|13946.7|13951.7|13946.7|13952.7|13947.7|13951.7|13946.7|0
1649797500000|2022-04-12 21:05:00|13951.6|13946.6|13950.3|13945.3|13951.6|13946.6|13949.6|13944.6|0
1649797800000|2022-04-12 21:10:00|13950.5|13945.5|13950.2|13945.2|13950.7|13945.7|13950|13945|0
1649798100000|2022-04-12 21:15:00|13950|13945|13950.9|13945.9|13950.9|13945.9|13949.9|13944.9|0
1649798400000|2022-04-12 21:20:00|13950.1|13945.1|13952.6|13947.6|13952.8|13947.8|13950.1|13945.1|0
1649798700000|2022-04-12 21:25:00|13952|13947|13951.7|13946.7|13953.1|13948.1|13951.7|13946.7|0
1649799000000|2022-04-12 21:30:00|13949.6|13944.6|13950.5|13945.5|13951.1|13946.1|13949.6|13944.6|0
1649799300000|2022-04-12 21:35:00|13950.4|13945.4|13951.3|13946.3|13951.3|13946.3|13950.2|13945.2|0
1649799600000|2022-04-12 21:40:00|13951.2|13946.2|13949.8|13944.8|13951.2|13946.2|13949.5|13944.5|0
1649799900000|2022-04-12 21:45:00|13949.7|13944.7|13952.1|13947.1|13952.4|13947.4|13949.7|13944.7|0
1649800200000|2022-04-12 21:50:00|13952|13947|13951.4|13946.4|13952.2|13947.2|13951.3|13946.3|0
1649800500000|2022-04-12 21:55:00|13952|13947|13952.9|13947.9|13953.3|13948.3|13952|13947|0
1649800800000|2022-04-12 22:00:00|13950|13948|13959.6|13957.6|13963.4|13961.4|13950|13948|658
1649801100000|2022-04-12 22:05:00|13959.7|13957.7|13962.1|13960.1|13964.7|13962.7|13959.4|13957.4|315
1649801400000|2022-04-12 22:10:00|13962.6|13960.6|13959.5|13957.5|13965|13963|13958.6|13956.6|315
1649801700000|2022-04-12 22:15:00|13959.1|13957.1|13947|13945|13959.6|13957.6|13944.4|13942.4|526
1649802000000|2022-04-12 22:20:00|13946.9|13944.9|13942.9|13940.9|13947.9|13945.9|13939.1|13937.1|423
1649802300000|2022-04-12 22:25:00|13942.7|13940.7|13941.5|13939.5|13945.4|13943.4|13940.7|13938.7|246
1649802600000|2022-04-12 22:30:00|13941.6|13939.6|13948.5|13946.5|13949.9|13947.9|13941.6|13939.6|187
1649802900000|2022-04-12 22:35:00|13948.4|13946.4|13948.2|13946.2|13953.6|13951.6|13948.2|13946.2|253
1649803200000|2022-04-12 22:40:00|13948.4|13946.4|13950.7|13948.7|13951.6|13949.6|13947.9|13945.9|132
1649803500000|2022-04-12 22:45:00|13951|13949|13951.6|13949.6|13951.9|13949.9|13947.4|13945.4|109
1649803800000|2022-04-12 22:50:00|13951.7|13949.7|13959.7|13957.7|13960.5|13958.5|13951.6|13949.6|266
1649804100000|2022-04-12 22:55:00|13959.6|13957.6|13963.9|13961.9|13964.5|13962.5|13958.4|13956.4|182
1649804400000|2022-04-12 23:00:00|13964|13962|13971.6|13969.6|13971.9|13969.9|13962.4|13960.4|449
1649804700000|2022-04-12 23:05:00|13971.5|13969.5|13974.6|13972.6|13975.6|13973.6|13968.9|13966.9|330
1649805000000|2022-04-12 23:10:00|13974.5|13972.5|13972.6|13970.6|13974.9|13972.9|13971.4|13969.4|164
1649805300000|2022-04-12 23:15:00|13972.5|13970.5|13976.2|13974.2|13977.6|13975.6|13969.6|13967.6|296
1649805600000|2022-04-12 23:20:00|13976.1|13974.1|13973.9|13971.9|13976.2|13974.2|13970.9|13968.9|210
1649805900000|2022-04-12 23:25:00|13973.7|13971.7|13975.6|13973.6|13978.6|13976.6|13973.6|13971.6|160
1649806200000|2022-04-12 23:30:00|13975.7|13973.7|13971.1|13969.1|13976.9|13974.9|13970.9|13968.9|169
1649806500000|2022-04-12 23:35:00|13971|13969|13969.1|13967.1|13976.7|13974.7|13968.6|13966.6|265
1649806800000|2022-04-12 23:40:00|13968.9|13966.9|13972.9|13970.9|13974.7|13972.7|13968.2|13966.2|258
1649807100000|2022-04-12 23:45:00|13973|13971|13982|13980|13982|13980|13973|13971|376
1649807400000|2022-04-12 23:50:00|13982.7|13980.7|13990.9|13988.9|13992.9|13990.9|13982.7|13980.7|879
1649807700000|2022-04-12 23:55:00|13991.1|13989.1|13993.7|13991.7|13993.9|13991.9|13989.7|13987.7|352
1649808000000|2022-04-13 00:00:00|13993.5|13991.5|13994.4|13992.4|13996|13994|13991.9|13989.9|394
1649808300000|2022-04-13 00:05:00|13994.5|13992.5|14000.6|13998.6|14001.9|13999.9|13991.5|13989.5|527
1649808600000|2022-04-13 00:10:00|14000.7|13998.7|13992.7|13990.7|14001.6|13999.6|13992|13990|400
1649808900000|2022-04-13 00:15:00|13992.9|13990.9|13989.5|13987.5|13994.4|13992.4|13985.5|13983.5|367
1649809200000|2022-04-13 00:20:00|13989.4|13987.4|13990.5|13988.5|13991.2|13989.2|13987.7|13985.7|152
1649809500000|2022-04-13 00:25:00|13990.6|13988.6|13986.2|13984.2|13992|13990|13983.9|13981.9|336
1649809800000|2022-04-13 00:30:00|13986.4|13984.4|13991.1|13989.1|13993.2|13991.2|13984.4|13982.4|252
1649810100000|2022-04-13 00:35:00|13991.2|13989.2|13996.4|13994.4|14001.9|13999.9|13991.1|13989.1|413
1649810400000|2022-04-13 00:40:00|13996.2|13994.2|13996|13994|13996.5|13994.5|13989.9|13987.9|253
1649810700000|2022-04-13 00:45:00|13996.4|13994.4|14006.9|14004.9|14009.6|14007.6|13996.4|13994.4|614
1649811000000|2022-04-13 00:50:00|14007|14005|14007.1|14005.1|14009.7|14007.7|14003.7|14001.7|251
1649811300000|2022-04-13 00:55:00|14007.2|14005.2|14010.9|14008.9|14012.7|14010.7|14006|14004|437
1649811600000|2022-04-13 01:00:00|14011.1|14009.1|14010.7|14008.7|14014.6|14012.6|14009.7|14007.7|314
1649811900000|2022-04-13 01:05:00|14010.6|14008.6|14009.6|14007.6|14012.5|14010.5|14007.2|14005.2|309
1649812200000|2022-04-13 01:10:00|14009.5|14007.5|14011.2|14009.2|14016.9|14014.9|14009.4|14007.4|284
1649812500000|2022-04-13 01:15:00|14011.1|14009.1|14005|14003|14012.5|14010.5|14003.9|14001.9|439
1649812800000|2022-04-13 01:20:00|14005.2|14003.2|14007|14005|14008.4|14006.4|14001.2|13999.2|283
1649813100000|2022-04-13 01:25:00|14006.9|14004.9|14005.4|14003.4|14007.7|14005.7|14004.2|14002.2|139
1649813400000|2022-04-13 01:30:00|14005.2|14003.2|14006.7|14004.7|14012.4|14010.4|14001.6|13999.6|314
1649813700000|2022-04-13 01:35:00|14006.9|14004.9|14007.7|14005.7|14009.5|14007.5|14005.5|14003.5|152
1649814000000|2022-04-13 01:40:00|14007.6|14005.6|14010.2|14008.2|14012.6|14010.6|14006.5|14004.5|207
1649814300000|2022-04-13 01:45:00|14010.4|14008.4|14005.9|14003.9|14014.6|14012.6|14004|14002|300
1649814600000|2022-04-13 01:50:00|14005.7|14003.7|14009.4|14007.4|14012.9|14010.9|14003.9|14001.9|197
1649814900000|2022-04-13 01:55:00|14009.2|14007.2|14010.6|14008.6|14014.1|14012.1|14008.4|14006.4|190
1649815200000|2022-04-13 02:00:00|14010.7|14008.7|14011.9|14009.9|14014.6|14012.6|14008|14006|246
1649815500000|2022-04-13 02:05:00|14011.7|14009.7|14022.5|14020.5|14024.1|14022.1|14011.5|14009.5|501
1649815800000|2022-04-13 02:10:00|14022.4|14020.4|14023.9|14021.9|14025.6|14023.6|14019.5|14017.5|233
1649816100000|2022-04-13 02:15:00|14024|14022|14023.6|14021.6|14026.1|14024.1|14020.9|14018.9|223
1649816400000|2022-04-13 02:20:00|14023.5|14021.5|14025|14023|14030.1|14028.1|14022.5|14020.5|482
1649816700000|2022-04-13 02:25:00|14025.1|14023.1|14023.4|14021.4|14026.2|14024.2|14021.5|14019.5|172
1649817000000|2022-04-13 02:30:00|14023.2|14021.2|14028.2|14026.2|14029|14027|14022.7|14020.7|218
1649817300000|2022-04-13 02:35:00|14028|14026|14023.9|14021.9|14029.7|14027.7|14023.4|14021.4|198
1649817600000|2022-04-13 02:40:00|14024|14022|14020.1|14018.1|14025.2|14023.2|14018.1|14016.1|368
1649817900000|2022-04-13 02:45:00|14020.4|14018.4|14021.7|14019.7|14022.5|14020.5|14018.2|14016.2|159
1649818200000|2022-04-13 02:50:00|14021.9|14019.9|14026.2|14024.2|14026.6|14024.6|14021.9|14019.9|211
1649818500000|2022-04-13 02:55:00|14026.4|14024.4|14022.7|14020.7|14028.1|14026.1|14021.5|14019.5|141
1649818800000|2022-04-13 03:00:00|14022.6|14020.6|14035.7|14033.7|14036.6|14034.6|14022.6|14020.6|336
1649819100000|2022-04-13 03:05:00|14035.9|14033.9|14036.1|14034.1|14045.1|14043.1|14034.6|14032.6|892
1649819400000|2022-04-13 03:10:00|14036.4|14034.4|14039.6|14037.6|14040.1|14038.1|14036.1|14034.1|192
1649819700000|2022-04-13 03:15:00|14039.5|14037.5|14041.6|14039.6|14041.6|14039.6|14037.6|14035.6|158
1649820000000|2022-04-13 03:20:00|14041.9|14039.9|14042.5|14040.5|14045.4|14043.4|14040.4|14038.4|163
1649820300000|2022-04-13 03:25:00|14042.4|14040.4|14044.5|14042.5|14044.5|14042.5|14039.1|14037.1|141
1649820600000|2022-04-13 03:30:00|14044.9|14042.9|14036.6|14034.6|14046.9|14044.9|14032.7|14030.7|552
1649820900000|2022-04-13 03:35:00|14036.5|14034.5|14039.7|14037.7|14040.6|14038.6|14035.2|14033.2|163
1649821200000|2022-04-13 03:40:00|14039.9|14037.9|14036|14034|14041.7|14039.7|14035.1|14033.1|161
1649821500000|2022-04-13 03:45:00|14036.1|14034.1|14036.7|14034.7|14038.2|14036.2|14033.7|14031.7|126
1649821800000|2022-04-13 03:50:00|14036.5|14034.5|14037.4|14035.4|14039|14037|14034.5|14032.5|121
1649822100000|2022-04-13 03:55:00|14037.2|14035.2|14036.9|14034.9|14037.4|14035.4|14034.5|14032.5|92
1649822400000|2022-04-13 04:00:00|14037|14035|14033.2|14031.2|14039.7|14037.7|14032.6|14030.6|178
1649822700000|2022-04-13 04:05:00|14033.4|14031.4|14037.4|14035.4|14038.2|14036.2|14033.2|14031.2|87
1649823000000|2022-04-13 04:10:00|14037|14035|14038|14036|14038.2|14036.2|14035.7|14033.7|52
1649823300000|2022-04-13 04:15:00|14037.9|14035.9|14035.9|14033.9|14038.4|14036.4|14033.2|14031.2|94
1649823600000|2022-04-13 04:20:00|14035.7|14033.7|14032.7|14030.7|14035.9|14033.9|14032.5|14030.5|108
1649823900000|2022-04-13 04:25:00|14032.6|14030.6|14024.7|14022.7|14032.9|14030.9|14022.4|14020.4|471
1649824200000|2022-04-13 04:30:00|14024.6|14022.6|14014.4|14012.4|14024.9|14022.9|14012.1|14010.1|494
1649824500000|2022-04-13 04:35:00|14014.5|14012.5|14017.1|14015.1|14018.9|14016.9|14008.6|14006.6|454
1649824800000|2022-04-13 04:40:00|14017|14015|14020.2|14018.2|14021.1|14019.1|14014.4|14012.4|182
1649825100000|2022-04-13 04:45:00|14020.4|14018.4|14024.9|14022.9|14025.6|14023.6|14019.5|14017.5|203
1649825400000|2022-04-13 04:50:00|14024.7|14022.7|14024.6|14022.6|14027|14025|14023.1|14021.1|178
1649825700000|2022-04-13 04:55:00|14024.5|14022.5|14028.2|14026.2|14029.2|14027.2|14024.4|14022.4|180
1649826000000|2022-04-13 05:00:00|14028.5|14026.5|14037.6|14035.6|14039.5|14037.5|14026.1|14024.1|399
1649826300000|2022-04-13 05:05:00|14037.5|14035.5|14034.7|14032.7|14037.9|14035.9|14032.6|14030.6|190
1649826600000|2022-04-13 05:10:00|14034.6|14032.6|14023.4|14021.4|14035.2|14033.2|14023.4|14021.4|252
1649826900000|2022-04-13 05:15:00|14023.2|14021.2|14035.6|14033.6|14035.6|14033.6|14023.2|14021.2|265
1649827200000|2022-04-13 05:20:00|14035.5|14033.5|14036.2|14034.2|14041.9|14039.9|14033.9|14031.9|274
1649827500000|2022-04-13 05:25:00|14036.1|14034.1|14034.7|14032.7|14036.1|14034.1|14030|14028|241
1649827800000|2022-04-13 05:30:00|14034.9|14032.9|14071.7|14069.7|14072|14070|14034.7|14032.7|1219
1649828100000|2022-04-13 05:35:00|14071.6|14069.6|14074.6|14072.6|14087.2|14085.2|14062.6|14060.6|1285
1649828400000|2022-04-13 05:40:00|14074.5|14072.5|14077|14075|14083.1|14081.1|14073.7|14071.7|585
1649828700000|2022-04-13 05:45:00|14076.9|14074.9|14086|14084|14088.4|14086.4|14074.5|14072.5|512
1649829000000|2022-04-13 05:50:00|14085.9|14083.9|14093|14091|14095.9|14093.9|14083|14081|882
1649829300000|2022-04-13 05:55:00|14093.1|14091.1|14093.7|14091.7|14095.7|14093.7|14089.9|14087.9|501
1649829600000|2022-04-13 06:00:00|14093.6|14091.6|14083.2|14081.2|14095.9|14093.9|14081.6|14079.6|702
1649829900000|2022-04-13 06:05:00|14083.4|14081.4|14066.4|14064.4|14083.4|14081.4|14065.4|14063.4|847
1649830200000|2022-04-13 06:10:00|14066.5|14064.5|14074.7|14072.7|14077.6|14075.6|14065.9|14063.9|480
1649830500000|2022-04-13 06:15:00|14074.9|14072.9|14083.4|14081.4|14083.9|14081.9|14070.9|14068.9|405
1649830800000|2022-04-13 06:20:00|14083.2|14081.2|14069.4|14067.4|14084.7|14082.7|14068.7|14066.7|499
1649831100000|2022-04-13 06:25:00|14068.9|14066.9|14062.6|14060.6|14072.1|14070.1|14060|14058|634
1649831400000|2022-04-13 06:30:00|14062.7|14060.7|14051.9|14049.9|14066.4|14064.4|14048.5|14046.5|703
1649831700000|2022-04-13 06:35:00|14051.7|14049.7|14045.1|14043.1|14060|14058|14043.1|14041.1|607
1649832000000|2022-04-13 06:40:00|14045.2|14043.2|14049|14047|14053.2|14051.2|14042.9|14040.9|405
1649832300000|2022-04-13 06:45:00|14049.1|14047.1|14054.7|14052.7|14058.7|14056.7|14046|14044|364
1649832600000|2022-04-13 06:50:00|14054.9|14052.9|14048.5|14046.5|14057.6|14055.6|14048.5|14046.5|236
1649832900000|2022-04-13 06:55:00|14048.4|14046.4|14054.2|14052.2|14055.9|14053.9|14043|14041|506
1649833200000|2022-04-13 07:00:00|14054.1|14052.1|14043.2|14041.2|14065.4|14063.4|14039.7|14037.7|1302
1649833500000|2022-04-13 07:05:00|14043.1|14041.1|14020.2|14018.2|14050|14048|14015.1|14013.1|1516
1649833800000|2022-04-13 07:10:00|14020.1|14018.1|14026.6|14024.6|14033.5|14031.5|14015.9|14013.9|915
1649834100000|2022-04-13 07:15:00|14026.5|14024.5|14034.2|14032.2|14045.5|14043.5|14023.1|14021.1|965
1649834400000|2022-04-13 07:20:00|14034.4|14032.4|14046.2|14044.2|14060.6|14058.6|14032.5|14030.5|1293
1649834700000|2022-04-13 07:25:00|14046.1|14044.1|14047.7|14045.7|14053.1|14051.1|14039.2|14037.2|650
1649835000000|2022-04-13 07:30:00|14047.6|14045.6|14036.7|14034.7|14047.6|14045.6|14030|14028|553
1649835300000|2022-04-13 07:35:00|14036.6|14034.6|14047.5|14045.5|14054.2|14052.2|14035.5|14033.5|831
1649835600000|2022-04-13 07:40:00|14047.6|14045.6|14058.9|14056.9|14061.9|14059.9|14044.6|14042.6|590
1649835900000|2022-04-13 07:45:00|14058.7|14056.7|14061.7|14059.7|14065.5|14063.5|14052.5|14050.5|634
1649836200000|2022-04-13 07:50:00|14061.9|14059.9|14048.9|14046.9|14063.9|14061.9|14044.4|14042.4|645
1649836500000|2022-04-13 07:55:00|14048.7|14046.7|14042|14040|14053.7|14051.7|14035.2|14033.2|972
1649836800000|2022-04-13 08:00:00|14042.1|14040.1|14056.2|14054.2|14064.4|14062.4|14039.1|14037.1|925
1649837100000|2022-04-13 08:05:00|14056.1|14054.1|14070.5|14068.5|14074.1|14072.1|14056.1|14054.1|994
1649837400000|2022-04-13 08:10:00|14069.9|14067.9|14058.5|14056.5|14071|14069|14053.5|14051.5|849
1649837700000|2022-04-13 08:15:00|14058.6|14056.6|14058.9|14056.9|14070.4|14068.4|14058.1|14056.1|534
1649838000000|2022-04-13 08:20:00|14059|14057|14058.4|14056.4|14061.1|14059.1|14052.2|14050.2|392
1649838300000|2022-04-13 08:25:00|14058.1|14056.1|14045.2|14043.2|14058.1|14056.1|14042.7|14040.7|812
1649838600000|2022-04-13 08:30:00|14045.4|14043.4|14051.7|14049.7|14052|14050|14038.1|14036.1|572
1649838900000|2022-04-13 08:35:00|14052.1|14050.1|14042.7|14040.7|14052.2|14050.2|14040.7|14038.7|518
1649839200000|2022-04-13 08:40:00|14042.9|14040.9|14067|14065|14068.7|14066.7|14042.9|14040.9|937
1649839500000|2022-04-13 08:45:00|14067.2|14065.2|14071.4|14069.4|14075.9|14073.9|14066.1|14064.1|623
1649839800000|2022-04-13 08:50:00|14071.5|14069.5|14069.9|14067.9|14074.9|14072.9|14063.6|14061.6|553
1649840100000|2022-04-13 08:55:00|14069.7|14067.7|14064.4|14062.4|14073.7|14071.7|14059.5|14057.5|758
1649840400000|2022-04-13 09:00:00|14064.2|14062.2|14062.7|14060.7|14068|14066|14059.4|14057.4|410
1649840700000|2022-04-13 09:05:00|14062.6|14060.6|14067|14065|14068.7|14066.7|14058.5|14056.5|422
1649841000000|2022-04-13 09:10:00|14067.1|14065.1|14066|14064|14073.6|14071.6|14064.5|14062.5|531
1649841300000|2022-04-13 09:15:00|14066.1|14064.1|14054.2|14052.2|14066.2|14064.2|14051.6|14049.6|870
1649841600000|2022-04-13 09:20:00|14054.1|14052.1|14052.4|14050.4|14057.1|14055.1|14050.1|14048.1|336
1649841900000|2022-04-13 09:25:00|14052.5|14050.5|14052.6|14050.6|14056.9|14054.9|14047.6|14045.6|457
1649842200000|2022-04-13 09:30:00|14052.7|14050.7|14047.9|14045.9|14053.1|14051.1|14043.7|14041.7|570
1649842500000|2022-04-13 09:35:00|14048|14046|14029.4|14027.4|14048.7|14046.7|14025|14023|1231
1649842800000|2022-04-13 09:40:00|14029.9|14027.9|14021.2|14019.2|14029.9|14027.9|14020.5|14018.5|747
1649843100000|2022-04-13 09:45:00|14021.1|14019.1|14019.7|14017.7|14025.7|14023.7|14013|14011|755
1649843400000|2022-04-13 09:50:00|14019.6|14017.6|14020.1|14018.1|14023|14021|14013|14011|416
1649843700000|2022-04-13 09:55:00|14020.2|14018.2|13996.2|13994.2|14021.1|14019.1|13990.9|13988.9|1593
1649844000000|2022-04-13 10:00:00|13996.4|13994.4|14004.1|14002.1|14008.9|14006.9|13991|13989|906
1649844300000|2022-04-13 10:05:00|14004.2|14002.2|13998.1|13996.1|14006.6|14004.6|13994.1|13992.1|477
1649844600000|2022-04-13 10:10:00|13998.2|13996.2|14006|14004|14008|14006|13998.1|13996.1|583
1649844900000|2022-04-13 10:15:00|14005.9|14003.9|14000.2|13998.2|14012.2|14010.2|13994.6|13992.6|759
1649845200000|2022-04-13 10:20:00|14000.4|13998.4|13993.4|13991.4|14008|14006|13991.6|13989.6|441
1649845500000|2022-04-13 10:25:00|13993.5|13991.5|13995.9|13993.9|14001.9|13999.9|13991.6|13989.6|503
1649845800000|2022-04-13 10:30:00|13995.7|13993.7|14014.1|14012.1|14014.5|14012.5|13993.5|13991.5|768
1649846100000|2022-04-13 10:35:00|14014.2|14012.2|14029.6|14027.6|14032.2|14030.2|14011.6|14009.6|1000
1649846400000|2022-04-13 10:40:00|14029.4|14027.4|14024.9|14022.9|14032.9|14030.9|14021.7|14019.7|572
1649846700000|2022-04-13 10:45:00|14024.7|14022.7|14024.9|14022.9|14035|14033|14020.5|14018.5|1006
1649847000000|2022-04-13 10:50:00|14025.9|14023.9|14038.5|14036.5|14043.6|14041.6|14025.1|14023.1|905
1649847300000|2022-04-13 10:55:00|14038.6|14036.6|14041.6|14039.6|14045.9|14043.9|14038.4|14036.4|548
1649847600000|2022-04-13 11:00:00|14042.6|14040.6|14049.4|14047.4|14051.7|14049.7|14037.1|14035.1|861
1649847900000|2022-04-13 11:05:00|14049.5|14047.5|14052.6|14050.6|14061.2|14059.2|14048.7|14046.7|919
1649848200000|2022-04-13 11:10:00|14052.7|14050.7|14060.6|14058.6|14060.6|14058.6|14049.4|14047.4|735
1649848500000|2022-04-13 11:15:00|14060.5|14058.5|14054.4|14052.4|14062.4|14060.4|14049.7|14047.7|846
1649848800000|2022-04-13 11:20:00|14054.9|14052.9|14041.7|14039.7|14058|14056|14041.6|14039.6|839
1649849100000|2022-04-13 11:25:00|14042|14040|14048|14046|14049.7|14047.7|14035|14033|845
1649849400000|2022-04-13 11:30:00|14047.9|14045.9|14031.6|14029.6|14051|14049|14030.6|14028.6|933
1649849700000|2022-04-13 11:35:00|14031.4|14029.4|14025|14023|14036.6|14034.6|14022.6|14020.6|716
1649850000000|2022-04-13 11:40:00|14024.9|14022.9|14011.1|14009.1|14026.2|14024.2|14008.7|14006.7|967
1649850300000|2022-04-13 11:45:00|14011.2|14009.2|14007.6|14005.6|14015.4|14013.4|14007|14005|664
1649850600000|2022-04-13 11:50:00|14007.7|14005.7|13995|13993|14010|14008|13993.5|13991.5|1073
1649850900000|2022-04-13 11:55:00|13995.1|13993.1|13978.1|13976.1|13995.9|13993.9|13971.1|13969.1|1925
1649851200000|2022-04-13 12:00:00|13977.6|13975.6|13971|13969|13985.2|13983.2|13969.5|13967.5|1717
1649851500000|2022-04-13 12:05:00|13970.1|13968.1|13961.6|13959.6|13978.1|13976.1|13960.9|13958.9|2144
1649851800000|2022-04-13 12:10:00|13961.7|13959.7|13974.7|13972.7|13975.7|13973.7|13960.1|13958.1|1523
1649852100000|2022-04-13 12:15:00|13974.6|13972.6|13984.4|13982.4|13986.1|13984.1|13965.4|13963.4|1591
1649852400000|2022-04-13 12:20:00|13983.9|13981.9|13955.1|13953.1|13986.5|13984.5|13947|13945|2561
1649852700000|2022-04-13 12:25:00|13955.2|13953.2|13965|13963|13966|13964|13947|13945|1689
1649853000000|2022-04-13 12:30:00|13964.9|13962.9|13957.7|13955.7|13969.9|13967.9|13923.2|13921.2|5069
1649853300000|2022-04-13 12:35:00|13957.6|13955.6|13968.5|13966.5|13968.5|13966.5|13944|13942|2227
1649853600000|2022-04-13 12:40:00|13968|13966|13979.1|13977.1|13987.7|13985.7|13957.9|13955.9|2773
1649853900000|2022-04-13 12:45:00|13979|13977|13971.7|13969.7|13988.1|13986.1|13968.1|13966.1|1954
1649854200000|2022-04-13 12:50:00|13971.6|13969.6|13969.6|13967.6|13971.6|13969.6|13962.9|13960.9|1558
1649854500000|2022-04-13 12:55:00|13969.5|13967.5|13948.4|13946.4|13969.9|13967.9|13948.4|13946.4|1871
1649854800000|2022-04-13 13:00:00|13948.6|13946.6|13954.1|13952.1|13957.7|13955.7|13946.4|13944.4|1291
1649855100000|2022-04-13 13:05:00|13953.9|13951.9|13932.9|13930.9|13958.4|13956.4|13932|13930|1919
1649855400000|2022-04-13 13:10:00|13933|13931|13956.1|13954.1|13958.4|13956.4|13931.1|13929.1|1968
1649855700000|2022-04-13 13:15:00|13955.9|13953.9|13964.7|13962.7|13969.5|13967.5|13952.7|13950.7|2131
1649856000000|2022-04-13 13:20:00|13965|13963|13964|13962|13976|13974|13963.7|13961.7|1804
1649856300000|2022-04-13 13:25:00|13965|13963|13950.7|13948.7|13965|13963|13941.9|13939.9|2902
1649856600000|2022-04-13 13:30:00|13950.2|13949.2|13946.6|13945.6|13963.5|13962.5|13919.5|13918.5|16738
1649856900000|2022-04-13 13:35:00|13946.2|13945.2|13990.1|13989.1|14010.9|14009.9|13942.1|13941.1|13954
1649857200000|2022-04-13 13:40:00|13989.9|13988.9|14016.1|14015.1|14025.7|14024.7|13974.5|13973.5|12208
1649857500000|2022-04-13 13:45:00|14017.2|14016.2|14044.4|14043.4|14067.7|14066.7|14004.1|14003.1|12880
1649857800000|2022-04-13 13:50:00|14044.6|14043.6|14047.7|14046.7|14059.1|14058.1|14030.5|14029.5|8144
1649858100000|2022-04-13 13:55:00|14047.9|14046.9|14012.1|14011.1|14054.4|14053.4|14000.9|13999.9|10489
1649858400000|2022-04-13 14:00:00|14012.4|14011.4|14030.6|14029.6|14032.4|14031.4|13990.9|13989.9|9405
1649858700000|2022-04-13 14:05:00|14030.9|14029.9|14011.5|14010.5|14056|14055|14007.2|14006.2|8050
1649859000000|2022-04-13 14:10:00|14011.4|14010.4|14025.7|14024.7|14031|14030|13999.4|13998.4|6245
1649859300000|2022-04-13 14:15:00|14026|14025|14077.7|14076.7|14084.6|14083.6|14026|14025|9819
1649859600000|2022-04-13 14:20:00|14078|14077|14091.7|14090.7|14093.6|14092.6|14070.5|14069.5|6667
1649859900000|2022-04-13 14:25:00|14092.1|14091.1|14069.6|14068.6|14092.6|14091.6|14063.5|14062.5|5514
1649860200000|2022-04-13 14:30:00|14069.7|14068.7|14083.4|14082.4|14114.1|14113.1|14063.7|14062.7|8616
1649860500000|2022-04-13 14:35:00|14083.7|14082.7|14052.6|14051.6|14087.6|14086.6|14051.9|14050.9|6062
1649860800000|2022-04-13 14:40:00|14052.5|14051.5|14076.1|14075.1|14076.9|14075.9|14038.6|14037.6|5993
1649861100000|2022-04-13 14:45:00|14075.7|14074.7|14061.4|14060.4|14091.1|14090.1|14057.2|14056.2|5518
1649861400000|2022-04-13 14:50:00|14063|14062|14071.9|14070.9|14083.7|14082.7|14053.4|14052.4|4678
1649861700000|2022-04-13 14:55:00|14071.7|14070.7|14063.6|14062.6|14078|14077|14052.1|14051.1|4102
1649862000000|2022-04-13 15:00:00|14063.5|14062.5|14123.5|14122.5|14135.5|14134.5|14061.6|14060.6|9092
1649862300000|2022-04-13 15:05:00|14123.2|14122.2|14121.1|14120.1|14129.2|14128.2|14114.9|14113.9|5936
1649862600000|2022-04-13 15:10:00|14121.2|14120.2|14143|14142|14144.6|14143.6|14117|14116|4653
1649862900000|2022-04-13 15:15:00|14143.1|14142.1|14149.5|14148.5|14151|14150|14137.4|14136.4|4133
1649863200000|2022-04-13 15:20:00|14149.2|14148.2|14154.6|14153.6|14159.1|14158.1|14139.9|14138.9|4309
1649863500000|2022-04-13 15:25:00|14154.1|14153.1|14153.6|14152.6|14169.9|14168.9|14150.1|14149.1|5217
1649863800000|2022-04-13 15:30:00|14154|14153|14160.4|14159.4|14170.1|14169.1|14152.6|14151.6|5139
1649864100000|2022-04-13 15:35:00|14160.6|14159.6|14155.7|14154.7|14164.4|14163.4|14145.6|14144.6|3841
1649864400000|2022-04-13 15:40:00|14155.9|14154.9|14152.6|14151.6|14167.6|14166.6|14151.2|14150.2|3123
1649864700000|2022-04-13 15:45:00|14152.9|14151.9|14145|14144|14152.9|14151.9|14138.6|14137.6|3377
1649865000000|2022-04-13 15:50:00|14144.9|14143.9|14146.6|14145.6|14149.7|14148.7|14132.6|14131.6|3117
1649865300000|2022-04-13 15:55:00|14146.5|14145.5|14149.4|14148.4|14151.7|14150.7|14138.4|14137.4|2812
1649865600000|2022-04-13 16:00:00|14148.9|14147.9|14145.4|14144.4|14149.9|14148.9|14128.1|14127.1|3152
1649865900000|2022-04-13 16:05:00|14144.9|14143.9|14150.6|14149.6|14153.1|14152.1|14140|14139|2021
1649866200000|2022-04-13 16:10:00|14150.7|14149.7|14148.1|14147.1|14155.1|14154.1|14123.5|14122.5|3457
1649866500000|2022-04-13 16:15:00|14149.1|14148.1|14163.1|14162.1|14167.7|14166.7|14140.2|14139.2|3869
1649866800000|2022-04-13 16:20:00|14163.2|14162.2|14172.9|14171.9|14173.6|14172.6|14150.6|14149.6|4136
1649867100000|2022-04-13 16:25:00|14172.7|14171.7|14160.9|14159.9|14182.4|14181.4|14160.5|14159.5|3614
1649867400000|2022-04-13 16:30:00|14161|14160|14168.6|14167.6|14172.1|14171.1|14157.6|14156.6|2554
1649867700000|2022-04-13 16:35:00|14168.5|14167.5|14179.5|14178.5|14182|14181|14166.7|14165.7|2737
1649868000000|2022-04-13 16:40:00|14178.1|14177.1|14191.5|14190.5|14194.3|14193.3|14175.8|14174.8|4211
1649868300000|2022-04-13 16:45:00|14191.4|14190.4|14187.1|14186.1|14196.5|14195.5|14183.3|14182.3|4018
1649868600000|2022-04-13 16:50:00|14187.3|14186.3|14184.5|14183.5|14192.3|14191.3|14180.8|14179.8|3218
1649868900000|2022-04-13 16:55:00|14184.6|14183.6|14182.5|14181.5|14188|14187|14175.5|14174.5|3050
1649869200000|2022-04-13 17:00:00|14182.4|14181.4|14182.3|14181.3|14192.3|14191.3|14165.3|14164.3|5331
1649869500000|2022-04-13 17:05:00|14182.1|14181.1|14184.5|14183.5|14188.4|14187.4|14172.4|14171.4|2756
1649869800000|2022-04-13 17:10:00|14183.8|14182.8|14187.9|14186.9|14202|14201|14180.3|14179.3|3911
1649870100000|2022-04-13 17:15:00|14187.1|14186.1|14180.5|14179.5|14191.5|14190.5|14178.1|14177.1|2066
1649870400000|2022-04-13 17:20:00|14180.4|14179.4|14186.5|14185.5|14196.5|14195.5|14178.3|14177.3|2038
1649870700000|2022-04-13 17:25:00|14186.4|14185.4|14179.8|14178.8|14187.4|14186.4|14169.6|14168.6|3458
1649871000000|2022-04-13 17:30:00|14181.1|14180.1|14163.8|14162.8|14183.9|14182.9|14163.4|14162.4|2887
1649871300000|2022-04-13 17:35:00|14163.9|14162.9|14157.3|14156.3|14167.9|14166.9|14148.4|14147.4|4192
1649871600000|2022-04-13 17:40:00|14157.4|14156.4|14149.8|14148.8|14158.4|14157.4|14145.6|14144.6|2766
1649871900000|2022-04-13 17:45:00|14150|14149|14146|14145|14157.5|14156.5|14137|14136|3830
1649872200000|2022-04-13 17:50:00|14145.3|14144.3|14134.8|14133.8|14145.8|14144.8|14127.8|14126.8|3421
1649872500000|2022-04-13 17:55:00|14134.9|14133.9|14156.3|14155.3|14158.4|14157.4|14130.5|14129.5|4343
1649872800000|2022-04-13 18:00:00|14156.4|14155.4|14157.3|14156.3|14160.5|14159.5|14146.3|14145.3|3898
1649873100000|2022-04-13 18:05:00|14157.1|14156.1|14170.8|14169.8|14177.5|14176.5|14154.3|14153.3|4070
1649873400000|2022-04-13 18:10:00|14171|14170|14161.5|14160.5|14171.5|14170.5|14145.4|14144.4|4443
1649873700000|2022-04-13 18:15:00|14161.4|14160.4|14167.5|14166.5|14171.1|14170.1|14159.5|14158.5|2205
1649874000000|2022-04-13 18:20:00|14167.4|14166.4|14172.3|14171.3|14181.8|14180.8|14165.8|14164.8|3107
1649874300000|2022-04-13 18:25:00|14172.5|14171.5|14171.8|14170.8|14177.4|14176.4|14162.3|14161.3|2662
1649874600000|2022-04-13 18:30:00|14171.6|14170.6|14173.9|14172.9|14177.3|14176.3|14165.4|14164.4|1826
1649874900000|2022-04-13 18:35:00|14173.6|14172.6|14179.6|14178.6|14187.5|14186.5|14171.1|14170.1|2397
1649875200000|2022-04-13 18:40:00|14179.4|14178.4|14189.5|14188.5|14189.6|14188.6|14177.6|14176.6|1763
1649875500000|2022-04-13 18:45:00|14189.6|14188.6|14197.4|14196.4|14199.3|14198.3|14182.8|14181.8|2424
1649875800000|2022-04-13 18:50:00|14197.3|14196.3|14197.8|14196.8|14204|14203|14191.5|14190.5|3115
1649876100000|2022-04-13 18:55:00|14197.6|14196.6|14199.3|14198.3|14207.5|14206.5|14194.3|14193.3|2491
1649876400000|2022-04-13 19:00:00|14199.4|14198.4|14186.5|14185.5|14204.5|14203.5|14176|14175|4266
1649876700000|2022-04-13 19:05:00|14186.3|14185.3|14218.5|14217.5|14220|14219|14185.4|14184.4|5284
1649877000000|2022-04-13 19:10:00|14218.8|14217.8|14216.6|14215.6|14221.5|14220.5|14209.4|14208.4|2760
1649877300000|2022-04-13 19:15:00|14216.8|14215.8|14231.9|14230.9|14233|14232|14215.8|14214.8|3070
1649877600000|2022-04-13 19:20:00|14231.8|14230.8|14235.6|14234.6|14235.8|14234.8|14224.4|14223.4|2672
1649877900000|2022-04-13 19:25:00|14236.6|14235.6|14239.1|14238.1|14240.9|14239.9|14225.4|14224.4|3582
1649878200000|2022-04-13 19:30:00|14239.6|14238.6|14256.8|14255.8|14260|14259|14234.6|14233.6|6204
1649878500000|2022-04-13 19:35:00|14256.6|14255.6|14256.3|14255.3|14261.4|14260.4|14244.6|14243.6|5933
1649878800000|2022-04-13 19:40:00|14256.1|14255.1|14248.3|14247.3|14257.6|14256.6|14242.1|14241.1|3781
1649879100000|2022-04-13 19:45:00|14248.4|14247.4|14247.4|14246.4|14257.5|14256.5|14235.5|14234.5|5336
1649879400000|2022-04-13 19:50:00|14247.5|14246.5|14222.4|14221.4|14255.5|14254.5|14215.9|14214.9|8562
1649879700000|2022-04-13 19:55:00|14222.3|14221.3|14216.3|14215.3|14224.4|14223.4|14207.9|14206.9|11789
1649880000000|2022-04-13 20:00:00|14216.8|14214.8|14208.4|14206.4|14219.5|14217.5|14203.9|14201.9|5857
1649880300000|2022-04-13 20:05:00|14208.1|14206.1|14216.6|14214.6|14217.1|14215.1|14206.3|14204.3|1916
1649880600000|2022-04-13 20:10:00|14216.5|14214.5|14211.6|14209.6|14221.4|14219.4|14211.4|14209.4|1518
1649880900000|2022-04-13 20:15:00|14211.8|14209.8|14216.1|14214.1|14218.8|14216.8|14210.1|14208.1|424
1649881200000|2022-04-13 20:20:00|14216.3|14214.3|14214.1|14212.1|14216.9|14214.9|14213.3|14211.3|287
1649881500000|2022-04-13 20:25:00|14214.3|14212.3|14212.4|14210.4|14215.8|14213.8|14212.1|14210.1|230
1649881800000|2022-04-13 20:30:00|14212.3|14210.3|14215.4|14213.4|14216.4|14214.4|14211.9|14209.9|388
1649882100000|2022-04-13 20:35:00|14215.5|14213.5|14215|14213|14216.1|14214.1|14213|14211|152
1649882400000|2022-04-13 20:40:00|14215.1|14213.1|14215.3|14213.3|14216|14214|14213.3|14211.3|186
1649882700000|2022-04-13 20:45:00|14215.4|14213.4|14213.1|14211.1|14215.5|14213.5|14211.5|14209.5|229
1649883000000|2022-04-13 20:50:00|14213|14211|14209.9|14207.9|14213.6|14211.6|14209.4|14207.4|180
1649883300000|2022-04-13 20:55:00|14209.8|14207.8|14208.8|14203.8|14213.4|14211.4|14206.1|14203.5|351
1649883600000|2022-04-13 21:00:00|14210.4|14205.4|14207.6|14202.6|14210.4|14205.4|14207.5|14202.5|0
1649883900000|2022-04-13 21:05:00|14207.5|14202.5|14206.3|14201.3|14207.9|14202.9|14206.3|14201.3|0
1649884200000|2022-04-13 21:10:00|14206.2|14201.2|14206|14201|14206.9|14201.9|14206|14201|0
1649884500000|2022-04-13 21:15:00|14205.9|14200.9|14207.7|14202.7|14208|14203|14205.5|14200.5|0
1649884800000|2022-04-13 21:20:00|14207.6|14202.6|14209.6|14204.6|14210.1|14205.1|14207.6|14202.6|0
1649885100000|2022-04-13 21:25:00|14209.9|14204.9|14209|14204|14210|14205|14208.3|14203.3|0
1649885400000|2022-04-13 21:30:00|14209.1|14204.1|14210.4|14205.4|14210.9|14205.9|14209.1|14204.1|0
1649885700000|2022-04-13 21:35:00|14210.9|14205.9|14211.1|14206.1|14211.1|14206.1|14210.4|14205.4|0
1649886000000|2022-04-13 21:40:00|14211.5|14206.5|14212.6|14207.6|14212.7|14207.7|14211.5|14206.5|0
1649886300000|2022-04-13 21:45:00|14213.1|14208.1|14213.5|14208.5|14213.9|14208.9|14212.6|14207.6|0
1649886600000|2022-04-13 21:50:00|14213.6|14208.6|14215.8|14210.8|14215.8|14210.8|14213.6|14208.6|0
1649886900000|2022-04-13 21:55:00|14216.1|14211.1|14215.4|14210.4|14216.4|14211.4|14214.6|14209.6|0
1649887200000|2022-04-13 22:00:00|14206.9|14204.9|14208.9|14206.9|14215|14213|14206.9|14204.9|292
1649887500000|2022-04-13 22:05:00|14208.8|14206.8|14208.9|14206.9|14210.1|14208.1|14207.5|14205.5|92
1649887800000|2022-04-13 22:10:00|14210|14208|14210.1|14208.1|14211|14209|14207.6|14205.6|129
1649888100000|2022-04-13 22:15:00|14210.3|14208.3|14216.1|14214.1|14218.3|14216.3|14209.1|14207.1|324
1649888400000|2022-04-13 22:20:00|14216|14214|14211.9|14209.9|14217.3|14215.3|14211.6|14209.6|121
1649888700000|2022-04-13 22:25:00|14212|14210|14211.6|14209.6|14214.5|14212.5|14210.5|14208.5|109
1649889000000|2022-04-13 22:30:00|14211.9|14209.9|14218.9|14216.9|14220.5|14218.5|14211.5|14209.5|236
1649889300000|2022-04-13 22:35:00|14219|14217|14223|14221|14224.6|14222.6|14219|14217|218
1649889600000|2022-04-13 22:40:00|14223.1|14221.1|14223.5|14221.5|14225.3|14223.3|14222.4|14220.4|156
1649889900000|2022-04-13 22:45:00|14223.6|14221.6|14227|14225|14227|14225|14223.4|14221.4|128
1649890200000|2022-04-13 22:50:00|14226.9|14224.9|14229.4|14227.4|14231.1|14229.1|14225|14223|328
1649890500000|2022-04-13 22:55:00|14229.5|14227.5|14231.3|14229.3|14232.1|14230.1|14228.3|14226.3|164
1649890800000|2022-04-13 23:00:00|14231.1|14229.1|14224.6|14222.6|14232.3|14230.3|14224.5|14222.5|257
1649891100000|2022-04-13 23:05:00|14224.8|14222.8|14222.9|14220.9|14224.9|14222.9|14221.5|14219.5|180
1649891400000|2022-04-13 23:10:00|14223|14221|14222|14220|14223.5|14221.5|14221.5|14219.5|130
1649891700000|2022-04-13 23:15:00|14222.1|14220.1|14224.8|14222.8|14226.4|14224.4|14222.1|14220.1|162
1649892000000|2022-04-13 23:20:00|14224.9|14222.9|14228.4|14226.4|14229.3|14227.3|14223.5|14221.5|142
1649892300000|2022-04-13 23:25:00|14228.3|14226.3|14219.5|14217.5|14228.4|14226.4|14218.5|14216.5|212
1649892600000|2022-04-13 23:30:00|14219.4|14217.4|14217.4|14215.4|14219.5|14217.5|14216.3|14214.3|232
1649892900000|2022-04-13 23:35:00|14217.3|14215.3|14210.5|14208.5|14218.4|14216.4|14209.1|14207.1|498
1649893200000|2022-04-13 23:40:00|14210.4|14208.4|14214.1|14212.1|14214.9|14212.9|14210.4|14208.4|130
1649893500000|2022-04-13 23:45:00|14214.4|14212.4|14212|14210|14218.3|14216.3|14209.8|14207.8|322
1649893800000|2022-04-13 23:50:00|14212.1|14210.1|14213.8|14211.8|14215.6|14213.6|14211|14209|130
1649894100000|2022-04-13 23:55:00|14213.9|14211.9|14211.4|14209.4|14215.6|14213.6|14209.8|14207.8|201
1649894400000|2022-04-14 00:00:00|14211.5|14209.5|14223.6|14221.6|14224.4|14222.4|14209|14207|457
1649894700000|2022-04-14 00:05:00|14223.8|14221.8|14237.8|14235.8|14241.1|14239.1|14223.6|14221.6|1001
1649895000000|2022-04-14 00:10:00|14237.1|14235.1|14246.6|14244.6|14248|14246|14234.6|14232.6|435
1649895300000|2022-04-14 00:15:00|14246.9|14244.9|14239.4|14237.4|14248|14246|14233.4|14231.4|446
1649895600000|2022-04-14 00:20:00|14239.5|14237.5|14242.5|14240.5|14245|14243|14235.9|14233.9|213
1649895900000|2022-04-14 00:25:00|14242.6|14240.6|14241.4|14239.4|14245.6|14243.6|14240.6|14238.6|316
1649896200000|2022-04-14 00:30:00|14241.5|14239.5|14240.9|14238.9|14243.1|14241.1|14236.8|14234.8|255
1649896500000|2022-04-14 00:35:00|14240.8|14238.8|14240.6|14238.6|14242.9|14240.9|14237.6|14235.6|142
1649896800000|2022-04-14 00:40:00|14240.1|14238.1|14238.8|14236.8|14240.4|14238.4|14236.8|14234.8|153
1649897100000|2022-04-14 00:45:00|14238.6|14236.6|14239.8|14237.8|14243|14241|14237.6|14235.6|174
1649897400000|2022-04-14 00:50:00|14239.6|14237.6|14239|14237|14241.1|14239.1|14237.6|14235.6|125
1649897700000|2022-04-14 00:55:00|14238.9|14236.9|14228.1|14226.1|14239.6|14237.6|14226.4|14224.4|413
1649898000000|2022-04-14 01:00:00|14228.3|14226.3|14219.6|14217.6|14230.8|14228.8|14216.5|14214.5|503
1649898300000|2022-04-14 01:05:00|14219.8|14217.8|14215.4|14213.4|14219.8|14217.8|14214|14212|349
1649898600000|2022-04-14 01:10:00|14215.3|14213.3|14214.4|14212.4|14219.1|14217.1|14212.5|14210.5|209
1649898900000|2022-04-14 01:15:00|14214.3|14212.3|14218.4|14216.4|14221.5|14219.5|14214|14212|253
1649899200000|2022-04-14 01:20:00|14218.5|14216.5|14217.3|14215.3|14219.6|14217.6|14213.3|14211.3|221
1649899500000|2022-04-14 01:25:00|14217.4|14215.4|14216.1|14214.1|14219.6|14217.6|14215.3|14213.3|98
1649899800000|2022-04-14 01:30:00|14216.4|14214.4|14220.9|14218.9|14221.8|14219.8|14214.6|14212.6|237
1649900100000|2022-04-14 01:35:00|14221|14219|14221|14219|14223.3|14221.3|14218.1|14216.1|211
1649900400000|2022-04-14 01:40:00|14220.9|14218.9|14213.1|14211.1|14223.6|14221.6|14211.9|14209.9|323
1649900700000|2022-04-14 01:45:00|14212.9|14210.9|14223.1|14221.1|14224.5|14222.5|14211.6|14209.6|339
1649901000000|2022-04-14 01:50:00|14222.9|14220.9|14227.1|14225.1|14232|14230|14222|14220|363
1649901300000|2022-04-14 01:55:00|14227.5|14225.5|14238.1|14236.1|14238.9|14236.9|14226.8|14224.8|380
1649901600000|2022-04-14 02:00:00|14237.6|14235.6|14234.4|14232.4|14239.5|14237.5|14234|14232|234
1649901900000|2022-04-14 02:05:00|14234.5|14232.5|14243.3|14241.3|14244.4|14242.4|14232.8|14230.8|366
1649902200000|2022-04-14 02:10:00|14244|14242|14245.6|14243.6|14251.6|14249.6|14243|14241|578
1649902500000|2022-04-14 02:15:00|14245.8|14243.8|14248.9|14246.9|14250.3|14248.3|14243.6|14241.6|243
1649902800000|2022-04-14 02:20:00|14248.8|14246.8|14243.8|14241.8|14249.3|14247.3|14240.8|14238.8|362
1649903100000|2022-04-14 02:25:00|14243.6|14241.6|14243.4|14241.4|14249|14247|14241.5|14239.5|303
1649903400000|2022-04-14 02:30:00|14243.3|14241.3|14238.9|14236.9|14243.5|14241.5|14238|14236|253
1649903700000|2022-04-14 02:35:00|14238.8|14236.8|14239.9|14237.9|14241.9|14239.9|14237|14235|203
1649904000000|2022-04-14 02:40:00|14239.8|14237.8|14240.6|14238.6|14243.1|14241.1|14238.8|14236.8|187
1649904300000|2022-04-14 02:45:00|14240.5|14238.5|14242.5|14240.5|14245.9|14243.9|14240.3|14238.3|191
1649904600000|2022-04-14 02:50:00|14242.4|14240.4|14243.8|14241.8|14246.3|14244.3|14240.9|14238.9|208
1649904900000|2022-04-14 02:55:00|14243.9|14241.9|14242.8|14240.8|14246.8|14244.8|14242.5|14240.5|136
1649905200000|2022-04-14 03:00:00|14242.9|14240.9|14246|14244|14246.3|14244.3|14241.8|14239.8|93
1649905500000|2022-04-14 03:05:00|14245.9|14243.9|14241.6|14239.6|14246.6|14244.6|14239.1|14237.1|199
1649905800000|2022-04-14 03:10:00|14241.5|14239.5|14242.6|14240.6|14243.4|14241.4|14240|14238|166
1649906100000|2022-04-14 03:15:00|14242.8|14240.8|14245.4|14243.4|14249.3|14247.3|14241.5|14239.5|238
1649906400000|2022-04-14 03:20:00|14245.3|14243.3|14242|14240|14245.5|14243.5|14238.5|14236.5|321
1649906700000|2022-04-14 03:25:00|14242.1|14240.1|14243.9|14241.9|14244.6|14242.6|14240.6|14238.6|120
1649907000000|2022-04-14 03:30:00|14244.4|14242.4|14241.9|14239.9|14244.6|14242.6|14240.5|14238.5|132
1649907300000|2022-04-14 03:35:00|14242.3|14240.3|14241|14239|14243|14241|14239.5|14237.5|190
1649907600000|2022-04-14 03:40:00|14241.1|14239.1|14246.6|14244.6|14247|14245|14241|14239|149
1649907900000|2022-04-14 03:45:00|14246.5|14244.5|14260.1|14258.1|14266.6|14264.6|14244.1|14242.1|1217
1649908200000|2022-04-14 03:50:00|14260.3|14258.3|14252.9|14250.9|14260.4|14258.4|14251|14249|436
1649908500000|2022-04-14 03:55:00|14252.5|14250.5|14254.6|14252.6|14256|14254|14251.9|14249.9|155
1649908800000|2022-04-14 04:00:00|14254.9|14252.9|14259|14257|14260|14258|14254|14252|222
1649909100000|2022-04-14 04:05:00|14258.9|14256.9|14262.3|14260.3|14264.1|14262.1|14257.8|14255.8|221
1649909400000|2022-04-14 04:10:00|14262.4|14260.4|14269.5|14267.5|14273|14271|14262|14260|402
1649909700000|2022-04-14 04:15:00|14270.8|14268.8|14268.6|14266.6|14273.6|14271.6|14264.8|14262.8|358
1649910000000|2022-04-14 04:20:00|14268.8|14266.8|14271.9|14269.9|14272.1|14270.1|14266.8|14264.8|318
1649910300000|2022-04-14 04:25:00|14271.3|14269.3|14277.4|14275.4|14279|14277|14269.6|14267.6|359
1649910600000|2022-04-14 04:30:00|14277.5|14275.5|14278.5|14276.5|14283.1|14281.1|14276.9|14274.9|440
1649910900000|2022-04-14 04:35:00|14278.3|14276.3|14280.6|14278.6|14283.4|14281.4|14277.9|14275.9|309
1649911200000|2022-04-14 04:40:00|14280.8|14278.8|14282.3|14280.3|14284.3|14282.3|14279.6|14277.6|235
1649911500000|2022-04-14 04:45:00|14282.4|14280.4|14285.3|14283.3|14285.8|14283.8|14282.4|14280.4|231
1649911800000|2022-04-14 04:50:00|14286|14284|14282|14280|14287.1|14285.1|14281|14279|289
1649912100000|2022-04-14 04:55:00|14281.9|14279.9|14279.4|14277.4|14283|14281|14279.1|14277.1|213
1649912400000|2022-04-14 05:00:00|14279.5|14277.5|14278.6|14276.6|14283|14281|14274.3|14272.3|392
1649912700000|2022-04-14 05:05:00|14278.5|14276.5|14276.1|14274.1|14284|14282|14275.8|14273.8|270
1649913000000|2022-04-14 05:10:00|14276.3|14274.3|14274.8|14272.8|14277|14275|14271.1|14269.1|269
1649913300000|2022-04-14 05:15:00|14274.9|14272.9|14277.5|14275.5|14280.5|14278.5|14274.8|14272.8|207
1649913600000|2022-04-14 05:20:00|14277.4|14275.4|14272.8|14270.8|14278.5|14276.5|14270.6|14268.6|209
1649913900000|2022-04-14 05:25:00|14273|14271|14271.3|14269.3|14276|14274|14270.8|14268.8|178
1649914200000|2022-04-14 05:30:00|14271.1|14269.1|14277|14275|14277|14275|14266.5|14264.5|323
1649914500000|2022-04-14 05:35:00|14276.8|14274.8|14287.9|14285.9|14291.5|14289.5|14276|14274|538
1649914800000|2022-04-14 05:40:00|14288|14286|14283.9|14281.9|14288.6|14286.6|14280.9|14278.9|207
1649915100000|2022-04-14 05:45:00|14284|14282|14276.4|14274.4|14290|14288|14276|14274|431
1649915400000|2022-04-14 05:50:00|14276.3|14274.3|14276.8|14274.8|14276.8|14274.8|14270.3|14268.3|359
1649915700000|2022-04-14 05:55:00|14276.6|14274.6|14267.9|14265.9|14280.6|14278.6|14267.3|14265.3|357
1649916000000|2022-04-14 06:00:00|14268|14266|14264.5|14262.5|14272.1|14270.1|14263.1|14261.1|581
1649916300000|2022-04-14 06:05:00|14264.1|14262.1|14258.1|14256.1|14267|14265|14253.3|14251.3|696
1649916600000|2022-04-14 06:10:00|14258.3|14256.3|14258.9|14256.9|14262.8|14260.8|14252|14250|541
1649916900000|2022-04-14 06:15:00|14258.8|14256.8|14267.4|14265.4|14271.1|14269.1|14258.6|14256.6|501
1649917200000|2022-04-14 06:20:00|14267.6|14265.6|14274.1|14272.1|14276.8|14274.8|14265.8|14263.8|684
1649917500000|2022-04-14 06:25:00|14274|14272|14270.4|14268.4|14279.6|14277.6|14267|14265|560
1649917800000|2022-04-14 06:30:00|14270.3|14268.3|14263|14261|14273.6|14271.6|14260.8|14258.8|332
1649918100000|2022-04-14 06:35:00|14263.1|14261.1|14264.8|14262.8|14268.3|14266.3|14259.6|14257.6|356
1649918400000|2022-04-14 06:40:00|14264.9|14262.9|14263.6|14261.6|14269.4|14267.4|14262.5|14260.5|226
1649918700000|2022-04-14 06:45:00|14263.5|14261.5|14259.4|14257.4|14267|14265|14258.4|14256.4|287
1649919000000|2022-04-14 06:50:00|14259.3|14257.3|14257.1|14255.1|14261.5|14259.5|14255.3|14253.3|337
1649919300000|2022-04-14 06:55:00|14257.3|14255.3|14257.6|14255.6|14257.6|14255.6|14253|14251|265
1649919600000|2022-04-14 07:00:00|14257.8|14255.8|14255.1|14253.1|14259.5|14257.5|14244.9|14242.9|1195
1649919900000|2022-04-14 07:05:00|14255.5|14253.5|14235.5|14233.5|14256.6|14254.6|14234.3|14232.3|980
1649920200000|2022-04-14 07:10:00|14235.4|14233.4|14229.4|14227.4|14236.3|14234.3|14215|14213|1327
1649920500000|2022-04-14 07:15:00|14229.5|14227.5|14238.1|14236.1|14239.6|14237.6|14219.1|14217.1|800
1649920800000|2022-04-14 07:20:00|14238|14236|14237.8|14235.8|14240.1|14238.1|14223.8|14221.8|742
1649921100000|2022-04-14 07:25:00|14237.6|14235.6|14247.9|14245.9|14253.8|14251.8|14237.1|14235.1|882
1649921400000|2022-04-14 07:30:00|14248|14246|14232.1|14230.1|14249.9|14247.9|14230.9|14228.9|806
1649921700000|2022-04-14 07:35:00|14232.8|14230.8|14238.1|14236.1|14242.9|14240.9|14226.6|14224.6|505
1649922000000|2022-04-14 07:40:00|14238.3|14236.3|14241.8|14239.8|14245|14243|14235.9|14233.9|289
1649922300000|2022-04-14 07:45:00|14241.5|14239.5|14249.6|14247.6|14252.1|14250.1|14237.6|14235.6|495
1649922600000|2022-04-14 07:50:00|14249.8|14247.8|14245|14243|14251|14249|14241.4|14239.4|245
1649922900000|2022-04-14 07:55:00|14245.1|14243.1|14245.9|14243.9|14248.1|14246.1|14235.9|14233.9|331
1649923200000|2022-04-14 08:00:00|14245.8|14243.8|14236.1|14234.1|14250.9|14248.9|14231.6|14229.6|622
1649923500000|2022-04-14 08:05:00|14235.5|14233.5|14250.1|14248.1|14258.5|14256.5|14234.8|14232.8|766
1649923800000|2022-04-14 08:10:00|14250.3|14248.3|14253.5|14251.5|14257.5|14255.5|14248|14246|557
1649924100000|2022-04-14 08:15:00|14253.4|14251.4|14244.6|14242.6|14256.9|14254.9|14243.6|14241.6|457
1649924400000|2022-04-14 08:20:00|14244.8|14242.8|14241.1|14239.1|14252.4|14250.4|14239.9|14237.9|493
1649924700000|2022-04-14 08:25:00|14241|14239|14230|14228|14241.8|14239.8|14224.8|14222.8|914
1649925000000|2022-04-14 08:30:00|14229.9|14227.9|14226.5|14224.5|14232.1|14230.1|14222|14220|450
1649925300000|2022-04-14 08:35:00|14226.4|14224.4|14222.9|14220.9|14227.1|14225.1|14220.1|14218.1|362
1649925600000|2022-04-14 08:40:00|14222.8|14220.8|14232.9|14230.9|14239|14237|14222.8|14220.8|622
1649925900000|2022-04-14 08:45:00|14233|14231|14232.1|14230.1|14235.6|14233.6|14224.1|14222.1|441
1649926200000|2022-04-14 08:50:00|14232.4|14230.4|14233.1|14231.1|14237|14235|14228.9|14226.9|337
1649926500000|2022-04-14 08:55:00|14233|14231|14235.9|14233.9|14236|14234|14227.8|14225.8|185
1649926800000|2022-04-14 09:00:00|14235.8|14233.8|14226.9|14224.9|14236.8|14234.8|14226.1|14224.1|297
1649927100000|2022-04-14 09:05:00|14226.8|14224.8|14231.9|14229.9|14240.6|14238.6|14222|14220|753
1649927400000|2022-04-14 09:10:00|14232|14230|14230.9|14228.9|14237|14235|14218.6|14216.6|524
1649927700000|2022-04-14 09:15:00|14231|14229|14225.1|14223.1|14231.6|14229.6|14223.4|14221.4|289
1649928000000|2022-04-14 09:20:00|14225.3|14223.3|14230.6|14228.6|14233.3|14231.3|14224.1|14222.1|280
1649928300000|2022-04-14 09:25:00|14230.5|14228.5|14227.6|14225.6|14232.1|14230.1|14222.8|14220.8|222
1649928600000|2022-04-14 09:30:00|14227.8|14225.8|14231|14229|14232.3|14230.3|14222.9|14220.9|400
1649928900000|2022-04-14 09:35:00|14230.9|14228.9|14232.3|14230.3|14236.5|14234.5|14230.4|14228.4|302
1649929200000|2022-04-14 09:40:00|14232.4|14230.4|14233.1|14231.1|14237.3|14235.3|14229.6|14227.6|290
1649929500000|2022-04-14 09:45:00|14233.3|14231.3|14232.1|14230.1|14234.6|14232.6|14228.3|14226.3|203
1649929800000|2022-04-14 09:50:00|14232.6|14230.6|14232|14230|14233|14231|14208.9|14206.9|1150
1649930100000|2022-04-14 09:55:00|14232.1|14230.1|14234.3|14232.3|14238|14236|14230|14228|752
1649930400000|2022-04-14 10:00:00|14234.4|14232.4|14242|14240|14244.3|14242.3|14231.5|14229.5|753
1649930700000|2022-04-14 10:05:00|14241.9|14239.9|14235|14233|14242.3|14240.3|14234.3|14232.3|470
1649931000000|2022-04-14 10:10:00|14234.9|14232.9|14227.8|14225.8|14242.6|14240.6|14223.4|14221.4|1461
1649931300000|2022-04-14 10:15:00|14227.6|14225.6|14219.8|14217.8|14233.1|14231.1|14217.9|14215.9|890
1649931600000|2022-04-14 10:20:00|14219.6|14217.6|14225.1|14223.1|14228.5|14226.5|14217.4|14215.4|602
1649931900000|2022-04-14 10:25:00|14225.3|14223.3|14221.4|14219.4|14227.4|14225.4|14214|14212|574
1649932200000|2022-04-14 10:30:00|14221.5|14219.5|14200.5|14198.5|14224.1|14222.1|14197|14195|1189
1649932500000|2022-04-14 10:35:00|14200.4|14198.4|14202.5|14200.5|14204.9|14202.9|14198.9|14196.9|724
1649932800000|2022-04-14 10:40:00|14202.6|14200.6|14207.8|14205.8|14211.8|14209.8|14200.4|14198.4|579
1649933100000|2022-04-14 10:45:00|14207.6|14205.6|14207.1|14205.1|14212.6|14210.6|14204.3|14202.3|453
1649933400000|2022-04-14 10:50:00|14207|14205|14218.8|14216.8|14219.8|14217.8|14206.8|14204.8|711
1649933700000|2022-04-14 10:55:00|14218.6|14216.6|14217.3|14215.3|14221.3|14219.3|14215.8|14213.8|571
1649934000000|2022-04-14 11:00:00|14216.1|14214.1|14233.3|14231.3|14235.5|14233.5|14209.8|14207.8|1051
1649934300000|2022-04-14 11:05:00|14233.4|14231.4|14228|14226|14235.6|14233.6|14224|14222|675
1649934600000|2022-04-14 11:10:00|14227.9|14225.9|14230.1|14228.1|14233.6|14231.6|14225.1|14223.1|416
1649934900000|2022-04-14 11:15:00|14230.3|14228.3|14227.5|14225.5|14239.3|14237.3|14223.9|14221.9|762
1649935200000|2022-04-14 11:20:00|14227.6|14225.6|14219|14217|14227.8|14225.8|14216.1|14214.1|557
1649935500000|2022-04-14 11:25:00|14218.9|14216.9|14213.8|14211.8|14222.9|14220.9|14212.5|14210.5|571
1649935800000|2022-04-14 11:30:00|14213.9|14211.9|14207.9|14205.9|14217|14215|14206.1|14204.1|708
1649936100000|2022-04-14 11:35:00|14207.8|14205.8|14211.6|14209.6|14212.3|14210.3|14204.4|14202.4|911
1649936400000|2022-04-14 11:40:00|14211.5|14209.5|14211.8|14209.8|14219.6|14217.6|14210.8|14208.8|672
1649936700000|2022-04-14 11:45:00|14211.6|14209.6|14227|14225|14235.1|14233.1|14209.4|14207.4|1974
1649937000000|2022-04-14 11:50:00|14227.4|14225.4|14190.9|14188.9|14228|14226|14190|14188|1943
1649937300000|2022-04-14 11:55:00|14190.6|14188.6|14195.5|14193.5|14202.9|14200.9|14186.4|14184.4|1207
1649937600000|2022-04-14 12:00:00|14196.1|14194.1|14200.6|14198.6|14205.9|14203.9|14186.1|14184.1|1050
1649937900000|2022-04-14 12:05:00|14200.8|14198.8|14202.8|14200.8|14208.3|14206.3|14198.8|14196.8|661
1649938200000|2022-04-14 12:10:00|14202.9|14200.9|14207.3|14205.3|14212.5|14210.5|14200.3|14198.3|816
1649938500000|2022-04-14 12:15:00|14207.4|14205.4|14219.8|14217.8|14220.8|14218.8|14203.5|14201.5|1165
1649938800000|2022-04-14 12:20:00|14219.4|14217.4|14216|14214|14220.3|14218.3|14211.8|14209.8|881
1649939100000|2022-04-14 12:25:00|14215.9|14213.9|14214.9|14212.9|14224.1|14222.1|14213.9|14211.9|1191
1649939400000|2022-04-14 12:30:00|14215|14213|14205|14203|14230.1|14228.1|14198.8|14196.8|1949
1649939700000|2022-04-14 12:35:00|14206.4|14204.4|14190.6|14188.6|14208.4|14206.4|14189|14187|1924
1649940000000|2022-04-14 12:40:00|14190.9|14188.9|14192.8|14190.8|14195.1|14193.1|14180.1|14178.1|1837
1649940300000|2022-04-14 12:45:00|14192.6|14190.6|14187.6|14185.6|14201.5|14199.5|14179.1|14177.1|1778
1649940600000|2022-04-14 12:50:00|14187.8|14185.8|14184|14182|14192.4|14190.4|14177.6|14175.6|1535
1649940900000|2022-04-14 12:55:00|14183.9|14181.9|14184.1|14182.1|14193.8|14191.8|14177.4|14175.4|1757
1649941200000|2022-04-14 13:00:00|14184|14182|14191.6|14189.6|14191.8|14189.8|14172.3|14170.3|2388
1649941500000|2022-04-14 13:05:00|14191.5|14189.5|14188.8|14186.8|14191.5|14189.5|14182.1|14180.1|1229
1649941800000|2022-04-14 13:10:00|14188.9|14186.9|14184.1|14182.1|14193.6|14191.6|14180.8|14178.8|1717
1649942100000|2022-04-14 13:15:00|14184|14182|14201.8|14199.8|14204.8|14202.8|14182.9|14180.9|2172
1649942400000|2022-04-14 13:20:00|14201.6|14199.6|14204.8|14202.8|14212.6|14210.6|14200.3|14198.3|1844
1649942700000|2022-04-14 13:25:00|14204.6|14202.6|14218.5|14216.5|14233.6|14231.6|14204.6|14202.6|6346
1649943000000|2022-04-14 13:30:00|14218.8|14216.8|14222|14221|14225.9|14224.9|14190.6|14189.6|15258
1649943300000|2022-04-14 13:35:00|14221.8|14220.8|14171.9|14170.9|14241.8|14240.8|14167.4|14166.4|12458
1649943600000|2022-04-14 13:40:00|14172.3|14171.3|14131.9|14130.9|14182.5|14181.5|14128.8|14127.8|11870
1649943900000|2022-04-14 13:45:00|14131.5|14130.5|14130.6|14129.6|14145.9|14144.9|14115.3|14114.3|10408
1649944200000|2022-04-14 13:50:00|14130.5|14129.5|14110.1|14109.1|14136.3|14135.3|14099.1|14098.1|8936
1649944500000|2022-04-14 13:55:00|14110.3|14109.3|14109.5|14108.5|14121.3|14120.3|14100.6|14099.6|5974
1649944800000|2022-04-14 14:00:00|14109.6|14108.6|14119.1|14118.1|14135.6|14134.6|14102.5|14101.5|9411
1649945100000|2022-04-14 14:05:00|14119|14118|14042|14041|14119.4|14118.4|14029.1|14028.1|17060
1649945400000|2022-04-14 14:10:00|14041.8|14040.8|14052.5|14051.5|14059.5|14058.5|14032.9|14031.9|9807
1649945700000|2022-04-14 14:15:00|14052.6|14051.6|14051.3|14050.3|14077.4|14076.4|14040.1|14039.1|8043
1649946000000|2022-04-14 14:20:00|14051.5|14050.5|14054.3|14053.3|14074.8|14073.8|14041|14040|6887
1649946300000|2022-04-14 14:25:00|14054.4|14053.4|14061.7|14060.7|14072.2|14071.2|14043|14042|5934
1649946600000|2022-04-14 14:30:00|14061.5|14060.5|14065.4|14064.4|14080.9|14079.9|14046.5|14045.5|7885
1649946900000|2022-04-14 14:35:00|14065.3|14064.3|14038.5|14037.5|14071.2|14070.2|14020.4|14019.4|7872
1649947200000|2022-04-14 14:40:00|14038.3|14037.3|14040.5|14039.5|14055.9|14054.9|14026|14025|5688
1649947500000|2022-04-14 14:45:00|14040.4|14039.4|14035.7|14034.7|14066.4|14065.4|14034.3|14033.3|5612
1649947800000|2022-04-14 14:50:00|14035.3|14034.3|14037.9|14036.9|14038.2|14037.2|14014.9|14013.9|6545
1649948100000|2022-04-14 14:55:00|14038|14037|14043.4|14042.4|14056.2|14055.2|14033.5|14032.5|4907
1649948400000|2022-04-14 15:00:00|14043.8|14042.8|14059.8|14058.8|14067.3|14066.3|14030.4|14029.4|5807
1649948700000|2022-04-14 15:05:00|14059.7|14058.7|14046.9|14045.9|14067.4|14066.4|14038.9|14037.9|5227
1649949000000|2022-04-14 15:10:00|14046.8|14045.8|14050.8|14049.8|14063.9|14062.9|14029.7|14028.7|5226
1649949300000|2022-04-14 15:15:00|14050.9|14049.9|14041.3|14040.3|14066.7|14065.7|14032.3|14031.3|5494
1649949600000|2022-04-14 15:20:00|14041.7|14040.7|14076.5|14075.5|14077|14076|14030.4|14029.4|6231
1649949900000|2022-04-14 15:25:00|14077.2|14076.2|14072.5|14071.5|14084.2|14083.2|14061.9|14060.9|5738
1649950200000|2022-04-14 15:30:00|14072.7|14071.7|14054|14053|14078.2|14077.2|14052.4|14051.4|4103
1649950500000|2022-04-14 15:35:00|14054.2|14053.2|14033.5|14032.5|14056.5|14055.5|14032.4|14031.4|4762
1649950800000|2022-04-14 15:40:00|14033.4|14032.4|14016.2|14015.2|14042.2|14041.2|14010.2|14009.2|6889
1649951100000|2022-04-14 15:45:00|14016.3|14015.3|14024.3|14023.3|14029|14028|14013|14012|4014
1649951400000|2022-04-14 15:50:00|14024.2|14023.2|14016.4|14015.4|14028.2|14027.2|14013.9|14012.9|3028
1649951700000|2022-04-14 15:55:00|14015.5|14014.5|14018.5|14017.5|14024.4|14023.4|14013.7|14012.7|2604
1649952000000|2022-04-14 16:00:00|14017.8|14016.8|14011.4|14010.4|14033.7|14032.7|14003.2|14002.2|5841
1649952300000|2022-04-14 16:05:00|14010.8|14009.8|14026.9|14025.9|14033.4|14032.4|14008.2|14007.2|3302
1649952600000|2022-04-14 16:10:00|14026.8|14025.8|14011.7|14010.7|14032.3|14031.3|14008.7|14007.7|2967
1649952900000|2022-04-14 16:15:00|14013.2|14012.2|14010.2|14009.2|14021.8|14020.8|13999.9|13998.9|4431
1649953200000|2022-04-14 16:20:00|14010|14009|14009.7|14008.7|14011.5|14010.5|13995.5|13994.5|3767
1649953500000|2022-04-14 16:25:00|14009.8|14008.8|13984.9|13983.9|14012.5|14011.5|13979|13978|5661
1649953800000|2022-04-14 16:30:00|13984.8|13983.8|13985.3|13984.3|13993.9|13992.9|13977.7|13976.7|3877
1649954100000|2022-04-14 16:35:00|13985.4|13984.4|13983.2|13982.2|13993|13992|13978|13977|3056
1649954400000|2022-04-14 16:40:00|13984.7|13983.7|13965.7|13964.7|13986.4|13985.4|13964.5|13963.5|5214
1649954700000|2022-04-14 16:45:00|13965.5|13964.5|13962.7|13961.7|13972.8|13971.8|13960.7|13959.7|3305
1649955000000|2022-04-14 16:50:00|13962.8|13961.8|13963.7|13962.7|13968.3|13967.3|13960.3|13959.3|2287
1649955300000|2022-04-14 16:55:00|13963.9|13962.9|13983.5|13982.5|13987.7|13986.7|13963.2|13962.2|5218
1649955600000|2022-04-14 17:00:00|13983.7|13982.7|13982.2|13981.2|13991.9|13990.9|13980.4|13979.4|5457
1649955900000|2022-04-14 17:05:00|13982|13981|13981.5|13980.5|13988.9|13987.9|13975.7|13974.7|3515
1649956200000|2022-04-14 17:10:00|13981.7|13980.7|13976.9|13975.9|13993.7|13992.7|13976.2|13975.2|2987
1649956500000|2022-04-14 17:15:00|13977.2|13976.2|13974.5|13973.5|13986.2|13985.2|13969.4|13968.4|3218
1649956800000|2022-04-14 17:20:00|13974.4|13973.4|13980.2|13979.2|13988.9|13987.9|13973.8|13972.8|2226
1649957100000|2022-04-14 17:25:00|13980.3|13979.3|13976.7|13975.7|13986.2|13985.2|13974.2|13973.2|1875
1649957400000|2022-04-14 17:30:00|13976.5|13975.5|13990.7|13989.7|13992.3|13991.3|13972.4|13971.4|4242
1649957700000|2022-04-14 17:35:00|13990.5|13989.5|13993.9|13992.9|14003.4|14002.4|13990.5|13989.5|3238
1649958000000|2022-04-14 17:40:00|13994.5|13993.5|14007|14006|14014.4|14013.4|13991.3|13990.3|3333
1649958300000|2022-04-14 17:45:00|14007.7|14006.7|14024|14023|14028.9|14027.9|14007|14006|3728
1649958600000|2022-04-14 17:50:00|14023.9|14022.9|14012.9|14011.9|14030.9|14029.9|14011.4|14010.4|3320
1649958900000|2022-04-14 17:55:00|14013.8|14012.8|14028.3|14027.3|14030.3|14029.3|14008.8|14007.8|2811
1649959200000|2022-04-14 18:00:00|14027.9|14026.9|14039.5|14038.5|14048|14047|14022.9|14021.9|5372
1649959500000|2022-04-14 18:05:00|14039.4|14038.4|14027|14026|14043.5|14042.5|14021.4|14020.4|4576
1649959800000|2022-04-14 18:10:00|14027.5|14026.5|14031.7|14030.7|14039.7|14038.7|14020.9|14019.9|3570
1649960100000|2022-04-14 18:15:00|14031.8|14030.8|14013.7|14012.7|14041.3|14040.3|14012.4|14011.4|3883
1649960400000|2022-04-14 18:20:00|14013.4|14012.4|13997.4|13996.4|14013.4|14012.4|13993.5|13992.5|3893
1649960700000|2022-04-14 18:25:00|13998.3|13997.3|14005.7|14004.7|14014.8|14013.8|13991.9|13990.9|2718
1649961000000|2022-04-14 18:30:00|14005.5|14004.5|13987.3|13986.3|14014.7|14013.7|13981.4|13980.4|3612
1649961300000|2022-04-14 18:35:00|13987.2|13986.2|13982.2|13981.2|13988.7|13987.7|13975.8|13974.8|2652
1649961600000|2022-04-14 18:40:00|13982|13981|13984.7|13983.7|13987.4|13986.4|13980.3|13979.3|1621
1649961900000|2022-04-14 18:45:00|13984.5|13983.5|13982.9|13981.9|13991.9|13990.9|13976.2|13975.2|2341
1649962200000|2022-04-14 18:50:00|13983.4|13982.4|13953.5|13952.5|13985.8|13984.8|13950|13949|4948
1649962500000|2022-04-14 18:55:00|13953.4|13952.4|13940.7|13939.7|13953.4|13952.4|13940|13939|4541
1649962800000|2022-04-14 19:00:00|13940.8|13939.8|13948.2|13947.2|13955.7|13954.7|13934.7|13933.7|5239
1649963100000|2022-04-14 19:05:00|13948|13947|13929.4|13928.4|13952.7|13951.7|13927.4|13926.4|3258
1649963400000|2022-04-14 19:10:00|13929|13928|13940.4|13939.4|13943.5|13942.5|13927.8|13926.8|3380
1649963700000|2022-04-14 19:15:00|13940.3|13939.3|13959.8|13958.8|13966.7|13965.7|13940|13939|5101
1649964000000|2022-04-14 19:20:00|13960.7|13959.7|13951.9|13950.9|13968.8|13967.8|13948.8|13947.8|3587
1649964300000|2022-04-14 19:25:00|13951.8|13950.8|13933.3|13932.3|13952.2|13951.2|13930.6|13929.6|3802
1649964600000|2022-04-14 19:30:00|13933.2|13932.2|13919.3|13918.3|13937.1|13936.1|13918.6|13917.6|4975
1649964900000|2022-04-14 19:35:00|13919.4|13918.4|13912.1|13911.1|13927.9|13926.9|13911.1|13910.1|4826
1649965200000|2022-04-14 19:40:00|13912.2|13911.2|13932.8|13931.8|13933.6|13932.6|13908.6|13907.6|4897
1649965500000|2022-04-14 19:45:00|13932.4|13931.4|13922.1|13921.1|13934.7|13933.7|13917.1|13916.1|3900
1649965800000|2022-04-14 19:50:00|13921.8|13920.8|13905.1|13904.1|13921.8|13920.8|13891.8|13890.8|10158
1649966100000|2022-04-14 19:55:00|13905.2|13904.2|13895.2|13894.2|13916.1|13915.1|13886.8|13885.8|15315
1649966400000|2022-04-14 20:00:00|13895.7|13893.7|13884.2|13882.2|13900.4|13898.4|13878.3|13876.3|6841
1649966700000|2022-04-14 20:05:00|13884.3|13882.3|13889.8|13887.8|13893.3|13891.3|13883.9|13881.9|1865
1649967000000|2022-04-14 20:10:00|13889.7|13887.7|13887.6|13885.6|13892.7|13890.7|13887.1|13885.1|1239
1649967300000|2022-04-14 20:15:00|13887.8|13885.8|13890.6|13888.6|13890.6|13888.6|13885.8|13883.8|399
1649967600000|2022-04-14 20:20:00|13890.4|13888.4|13884.4|13882.4|13891.6|13889.6|13883.9|13881.9|483
1649967900000|2022-04-14 20:25:00|13885.1|13883.1|13886.8|13884.8|13889.4|13887.4|13884.9|13882.9|302
1649968200000|2022-04-14 20:30:00|13886.9|13884.9|13887.6|13885.6|13887.6|13885.6|13884.1|13882.1|240
1649968500000|2022-04-14 20:35:00|13887.3|13885.3|13886.8|13884.8|13890.2|13888.2|13885.1|13883.1|333
1649968800000|2022-04-14 20:40:00|13886.9|13884.9|13889.4|13887.4|13889.8|13887.8|13886.8|13884.8|276
1649969100000|2022-04-14 20:45:00|13889.3|13887.3|13893.8|13891.8|13895.7|13893.7|13887.2|13885.2|527
1649969400000|2022-04-14 20:50:00|13894.1|13892.1|13895.8|13893.8|13896.2|13894.2|13890.8|13888.8|283
1649969700000|2022-04-14 20:55:00|13895.9|13893.9|13896|13891|13899.1|13897.1|13891.7|13889.7|431
1649970000000|2022-04-14 21:00:00|13896.7|13891.7|13896.5|13891.5|13896.7|13891.7|13896.5|13891.5|0
1650232800000|2022-04-17 22:00:00|13869.1|13867.1|13827.8|13825.8|13869.8|13867.8|13796.7|13794.7|2311
1650233100000|2022-04-17 22:05:00|13828.2|13826.2|13838.1|13836.1|13843.3|13841.3|13819.7|13817.7|908
1650233400000|2022-04-17 22:10:00|13838.3|13836.3|13838.3|13836.3|13842.1|13840.1|13829.3|13827.3|549
1650233700000|2022-04-17 22:15:00|13838.4|13836.4|13826.1|13824.1|13840.4|13838.4|13824.6|13822.6|646
1650234000000|2022-04-17 22:20:00|13826.2|13824.2|13795.1|13793.1|13826.4|13824.4|13794.1|13792.1|842
1650234300000|2022-04-17 22:25:00|13796.7|13794.7|13800.7|13798.7|13808.8|13806.8|13794.6|13792.6|653
1650234600000|2022-04-17 22:30:00|13800.6|13798.6|13801.7|13799.7|13820.6|13818.6|13800.3|13798.3|691
1650234900000|2022-04-17 22:35:00|13800.7|13798.7|13803.9|13801.9|13820.1|13818.1|13799.9|13797.9|562
1650235200000|2022-04-17 22:40:00|13803.7|13801.7|13813.4|13811.4|13814.8|13812.8|13795.9|13793.9|704
1650235500000|2022-04-17 22:45:00|13813.6|13811.6|13804.1|13802.1|13819.1|13817.1|13799.1|13797.1|563
1650235800000|2022-04-17 22:50:00|13803.9|13801.9|13817.8|13815.8|13818.1|13816.1|13803.8|13801.8|308
1650236100000|2022-04-17 22:55:00|13817.9|13815.9|13820.1|13818.1|13820.1|13818.1|13814.6|13812.6|183
1650236400000|2022-04-17 23:00:00|13819.9|13817.9|13807.3|13805.3|13822.6|13820.6|13806.7|13804.7|436
1650236700000|2022-04-17 23:05:00|13807.4|13805.4|13785.3|13783.3|13811.8|13809.8|13783.4|13781.4|904
1650237000000|2022-04-17 23:10:00|13785.2|13783.2|13788.7|13786.7|13793.1|13791.1|13781.7|13779.7|480
1650237300000|2022-04-17 23:15:00|13788.8|13786.8|13788.8|13786.8|13793.6|13791.6|13785.3|13783.3|378
1650237600000|2022-04-17 23:20:00|13788.4|13786.4|13770.3|13768.3|13788.6|13786.6|13764.4|13762.4|1085
1650237900000|2022-04-17 23:25:00|13768.7|13766.7|13762.8|13760.8|13770.1|13768.1|13759.7|13757.7|663
1650238200000|2022-04-17 23:30:00|13762.1|13760.1|13773.1|13771.1|13774.3|13772.3|13761.6|13759.6|504
1650238500000|2022-04-17 23:35:00|13773.2|13771.2|13767.3|13765.3|13777.2|13775.2|13766.8|13764.8|349
1650238800000|2022-04-17 23:40:00|13767.4|13765.4|13764.3|13762.3|13772.4|13770.4|13756.8|13754.8|720
1650239100000|2022-04-17 23:45:00|13764.7|13762.7|13733.7|13731.7|13765.7|13763.7|13731.1|13729.1|1515
1650239400000|2022-04-17 23:50:00|13734.4|13732.4|13733.9|13731.9|13740.8|13738.8|13732.3|13730.3|665
1650239700000|2022-04-17 23:55:00|13734.2|13732.2|13737.6|13735.6|13745.2|13743.2|13733.9|13731.9|649
1650240000000|2022-04-18 00:00:00|13737.7|13735.7|13743.2|13741.2|13743.9|13741.9|13734.2|13732.2|639
1650240300000|2022-04-18 00:05:00|13743.3|13741.3|13742.3|13740.3|13745.6|13743.6|13736.6|13734.6|404
1650240600000|2022-04-18 00:10:00|13742.4|13740.4|13743.3|13741.3|13746.3|13744.3|13741.3|13739.3|363
1650240900000|2022-04-18 00:15:00|13747.2|13745.2|13747.8|13745.8|13758.7|13756.7|13746.4|13744.4|921
1650241200000|2022-04-18 00:20:00|13747.9|13745.9|13750.3|13748.3|13751.6|13749.6|13746.6|13744.6|256
1650241500000|2022-04-18 00:25:00|13750.4|13748.4|13745.8|13743.8|13752.6|13750.6|13741.2|13739.2|462
1650241800000|2022-04-18 00:30:00|13745.3|13743.3|13743.3|13741.3|13745.8|13743.8|13739.1|13737.1|531
1650242100000|2022-04-18 00:35:00|13743.2|13741.2|13746.8|13744.8|13747.4|13745.4|13740.2|13738.2|260
1650242400000|2022-04-18 00:40:00|13746.7|13744.7|13744.1|13742.1|13753.1|13751.1|13742.4|13740.4|488
1650242700000|2022-04-18 00:45:00|13743.9|13741.9|13743.3|13741.3|13744.7|13742.7|13736.8|13734.8|478
1650243000000|2022-04-18 00:50:00|13743.2|13741.2|13749.1|13747.1|13751.8|13749.8|13739.8|13737.8|449
1650243300000|2022-04-18 00:55:00|13749.2|13747.2|13744.3|13742.3|13751.9|13749.9|13743.4|13741.4|271
1650243600000|2022-04-18 01:00:00|13744.2|13742.2|13745.3|13743.3|13750.6|13748.6|13743.4|13741.4|310
1650243900000|2022-04-18 01:05:00|13745.2|13743.2|13750.8|13748.8|13751.1|13749.1|13744.7|13742.7|185
1650244200000|2022-04-18 01:10:00|13750.9|13748.9|13749.3|13747.3|13751.6|13749.6|13747.4|13745.4|272
1650244500000|2022-04-18 01:15:00|13749.2|13747.2|13752.7|13750.7|13756.9|13754.9|13748.3|13746.3|369
1650244800000|2022-04-18 01:20:00|13752.8|13750.8|13754.2|13752.2|13754.7|13752.7|13747.3|13745.3|444
1650245100000|2022-04-18 01:25:00|13754.1|13752.1|13760.3|13758.3|13760.8|13758.8|13751.6|13749.6|492
1650245400000|2022-04-18 01:30:00|13760.4|13758.4|13767.1|13765.1|13769.2|13767.2|13758.6|13756.6|782
1650245700000|2022-04-18 01:35:00|13767.2|13765.2|13768.6|13766.6|13770.1|13768.1|13763.3|13761.3|449
1650246000000|2022-04-18 01:40:00|13768.7|13766.7|13767.9|13765.9|13772.8|13770.8|13766.2|13764.2|510
1650246300000|2022-04-18 01:45:00|13767.8|13765.8|13770.4|13768.4|13774.3|13772.3|13765.8|13763.8|367
1650246600000|2022-04-18 01:50:00|13770.3|13768.3|13763.3|13761.3|13771.4|13769.4|13762.2|13760.2|452
1650246900000|2022-04-18 01:55:00|13763.4|13761.4|13764.6|13762.6|13766.1|13764.1|13762.3|13760.3|220
1650247200000|2022-04-18 02:00:00|13764.3|13762.3|13765.1|13763.1|13768.6|13766.6|13762.7|13760.7|201
1650247500000|2022-04-18 02:05:00|13765.2|13763.2|13766.1|13764.1|13767.8|13765.8|13759.1|13757.1|483
1650247800000|2022-04-18 02:10:00|13765.9|13763.9|13762.3|13760.3|13767.3|13765.3|13760.2|13758.2|179
1650248100000|2022-04-18 02:15:00|13762.2|13760.2|13755.2|13753.2|13762.2|13760.2|13754.6|13752.6|356
1650248400000|2022-04-18 02:20:00|13755.1|13753.1|13757.8|13755.8|13759.4|13757.4|13752.6|13750.6|293
1650248700000|2022-04-18 02:25:00|13757.7|13755.7|13762.2|13760.2|13764.9|13762.9|13757.4|13755.4|248
1650249000000|2022-04-18 02:30:00|13762.3|13760.3|13763.2|13761.2|13767.3|13765.3|13761.1|13759.1|172
1650249300000|2022-04-18 02:35:00|13763.3|13761.3|13763.3|13761.3|13764.4|13762.4|13761.7|13759.7|170
1650249600000|2022-04-18 02:40:00|13763.2|13761.2|13765.2|13763.2|13765.6|13763.6|13762.2|13760.2|124
1650249900000|2022-04-18 02:45:00|13765.3|13763.3|13765.7|13763.7|13766.8|13764.8|13763.4|13761.4|209
1650250200000|2022-04-18 02:50:00|13765.6|13763.6|13769.3|13767.3|13771.3|13769.3|13762.9|13760.9|184
1650250500000|2022-04-18 02:55:00|13769.6|13767.6|13771.6|13769.6|13774.4|13772.4|13767.8|13765.8|323
1650250800000|2022-04-18 03:00:00|13771.7|13769.7|13769.6|13767.6|13773.9|13771.9|13767.6|13765.6|282
1650251100000|2022-04-18 03:05:00|13769.9|13767.9|13766.8|13764.8|13770.8|13768.8|13765.6|13763.6|136
1650251400000|2022-04-18 03:10:00|13766.7|13764.7|13767.1|13765.1|13768.6|13766.6|13764.6|13762.6|207
1650251700000|2022-04-18 03:15:00|13767.2|13765.2|13761.7|13759.7|13771.3|13769.3|13761.4|13759.4|327
1650252000000|2022-04-18 03:20:00|13761.6|13759.6|13754.2|13752.2|13762.8|13760.8|13752.7|13750.7|472
1650252300000|2022-04-18 03:25:00|13754.1|13752.1|13756.8|13754.8|13757.7|13755.7|13753.7|13751.7|260
1650252600000|2022-04-18 03:30:00|13756.7|13754.7|13755.8|13753.8|13758.4|13756.4|13751.6|13749.6|399
1650252900000|2022-04-18 03:35:00|13755.7|13753.7|13760.8|13758.8|13760.8|13758.8|13755.6|13753.6|203
1650253200000|2022-04-18 03:40:00|13761.4|13759.4|13764.8|13762.8|13767.9|13765.9|13760.8|13758.8|286
1650253500000|2022-04-18 03:45:00|13764.9|13762.9|13766.1|13764.1|13768.7|13766.7|13764.4|13762.4|116
1650253800000|2022-04-18 03:50:00|13766.2|13764.2|13770.6|13768.6|13771.3|13769.3|13765.7|13763.7|110
1650254100000|2022-04-18 03:55:00|13770.4|13768.4|13768.6|13766.6|13770.4|13768.4|13767.3|13765.3|123
1650254400000|2022-04-18 04:00:00|13768.4|13766.4|13771.1|13769.1|13771.9|13769.9|13767.2|13765.2|327
1650254700000|2022-04-18 04:05:00|13771.2|13769.2|13767.7|13765.7|13772.1|13770.1|13766.7|13764.7|182
1650255000000|2022-04-18 04:10:00|13767.8|13765.8|13767.8|13765.8|13768.3|13766.3|13764.8|13762.8|192
1650255300000|2022-04-18 04:15:00|13767.9|13765.9|13764.7|13762.7|13768.8|13766.8|13763.7|13761.7|167
1650255600000|2022-04-18 04:20:00|13764.6|13762.6|13763.1|13761.1|13766.6|13764.6|13761.9|13759.9|115
1650255900000|2022-04-18 04:25:00|13763.4|13761.4|13766.2|13764.2|13766.9|13764.9|13763.1|13761.1|144
1650256200000|2022-04-18 04:30:00|13766.3|13764.3|13754.9|13752.9|13766.3|13764.3|13754.9|13752.9|258
1650256500000|2022-04-18 04:35:00|13755.1|13753.1|13756.9|13754.9|13756.9|13754.9|13749.1|13747.1|552
1650256800000|2022-04-18 04:40:00|13757.1|13755.1|13756.8|13754.8|13757.7|13755.7|13755.8|13753.8|136
1650257100000|2022-04-18 04:45:00|13756.9|13754.9|13754.3|13752.3|13758.1|13756.1|13753.4|13751.4|180
1650257400000|2022-04-18 04:50:00|13754.1|13752.1|13752.6|13750.6|13754.9|13752.9|13750.1|13748.1|251
1650257700000|2022-04-18 04:55:00|13752.7|13750.7|13752.6|13750.6|13756.1|13754.1|13751.9|13749.9|168
1650258000000|2022-04-18 05:00:00|13752.7|13750.7|13757.3|13755.3|13759.2|13757.2|13752.4|13750.4|347
1650258300000|2022-04-18 05:05:00|13757.9|13755.9|13762.1|13760.1|13766.1|13764.1|13756.7|13754.7|429
1650258600000|2022-04-18 05:10:00|13761.9|13759.9|13764.8|13762.8|13765.4|13763.4|13758.6|13756.6|314
1650258900000|2022-04-18 05:15:00|13764.9|13762.9|13760.8|13758.8|13766.3|13764.3|13758.7|13756.7|208
1650259200000|2022-04-18 05:20:00|13760.9|13758.9|13762.3|13760.3|13762.3|13760.3|13758.2|13756.2|129
1650259500000|2022-04-18 05:25:00|13761.9|13759.9|13760.6|13758.6|13762.2|13760.2|13758.4|13756.4|109
1650259800000|2022-04-18 05:30:00|13760.4|13758.4|13763.6|13761.6|13771.4|13769.4|13760.4|13758.4|494
1650260100000|2022-04-18 05:35:00|13763.7|13761.7|13764.8|13762.8|13766.8|13764.8|13760.8|13758.8|227
1650260400000|2022-04-18 05:40:00|13764.9|13762.9|13765.6|13763.6|13771.2|13769.2|13762.7|13760.7|261
1650260700000|2022-04-18 05:45:00|13765.7|13763.7|13769.1|13767.1|13769.7|13767.7|13765.3|13763.3|156
1650261000000|2022-04-18 05:50:00|13768.9|13766.9|13783.9|13781.9|13787.9|13785.9|13768.7|13766.7|957
1650261300000|2022-04-18 05:55:00|13783.8|13781.8|13787.1|13785.1|13793.7|13791.7|13783.8|13781.8|603
1650261600000|2022-04-18 06:00:00|13787.2|13785.2|13792.9|13790.9|13797.6|13795.6|13786.6|13784.6|556
1650261900000|2022-04-18 06:05:00|13792.8|13790.8|13792.9|13790.9|13799.4|13797.4|13791.6|13789.6|307
1650262200000|2022-04-18 06:10:00|13793.3|13791.3|13785.9|13783.9|13793.4|13791.4|13783.7|13781.7|359
1650262500000|2022-04-18 06:15:00|13785.8|13783.8|13782.9|13780.9|13787.2|13785.2|13781.6|13779.6|240
1650262800000|2022-04-18 06:20:00|13782.8|13780.8|13784.7|13782.7|13787.7|13785.7|13782.2|13780.2|230
1650263100000|2022-04-18 06:25:00|13784.6|13782.6|13787.6|13785.6|13788.7|13786.7|13782.6|13780.6|195
1650263400000|2022-04-18 06:30:00|13787.7|13785.7|13787.3|13785.3|13790.8|13788.8|13785.9|13783.9|140
1650263700000|2022-04-18 06:35:00|13787.6|13785.6|13805.7|13803.7|13805.8|13803.8|13787.1|13785.1|889
1650264000000|2022-04-18 06:40:00|13805.8|13803.8|13795.6|13793.6|13806.2|13804.2|13793.8|13791.8|426
1650264300000|2022-04-18 06:45:00|13796.3|13794.3|13786.4|13784.4|13799.8|13797.8|13784.3|13782.3|514
1650264600000|2022-04-18 06:50:00|13786.6|13784.6|13788.9|13786.9|13790.6|13788.6|13785.3|13783.3|204
1650264900000|2022-04-18 06:55:00|13788.8|13786.8|13786.7|13784.7|13792.6|13790.6|13786.4|13784.4|209
1650265200000|2022-04-18 07:00:00|13786.3|13784.3|13778.6|13776.6|13788.9|13786.9|13773.8|13771.8|544
1650265500000|2022-04-18 07:05:00|13778.4|13776.4|13773.3|13771.3|13778.7|13776.7|13772.3|13770.3|443
1650265800000|2022-04-18 07:10:00|13773.2|13771.2|13775.4|13773.4|13780.7|13778.7|13771.8|13769.8|266
1650266100000|2022-04-18 07:15:00|13775.3|13773.3|13777.1|13775.1|13779.6|13777.6|13774.1|13772.1|134
1650266400000|2022-04-18 07:20:00|13776.8|13774.8|13780.6|13778.6|13782.1|13780.1|13773.2|13771.2|274
1650266700000|2022-04-18 07:25:00|13780.7|13778.7|13783.3|13781.3|13790.8|13788.8|13780.7|13778.7|356
1650267000000|2022-04-18 07:30:00|13783.2|13781.2|13787.8|13785.8|13788.6|13786.6|13780.1|13778.1|280
1650267300000|2022-04-18 07:35:00|13787.9|13785.9|13782.9|13780.9|13793.4|13791.4|13773.4|13771.4|571
1650267600000|2022-04-18 07:40:00|13783.7|13781.7|13782.8|13780.8|13788.1|13786.1|13779.1|13777.1|279
1650267900000|2022-04-18 07:45:00|13782.9|13780.9|13786.8|13784.8|13788.4|13786.4|13781.8|13779.8|148
1650268200000|2022-04-18 07:50:00|13786.7|13784.7|13788.8|13786.8|13790.4|13788.4|13784.3|13782.3|179
1650268500000|2022-04-18 07:55:00|13788.7|13786.7|13789.2|13787.2|13793.9|13791.9|13786.7|13784.7|242
1650268800000|2022-04-18 08:00:00|13789.1|13787.1|13836.2|13834.2|13837.8|13835.8|13788.7|13786.7|2219
1650269100000|2022-04-18 08:05:00|13836.1|13834.1|13830.4|13828.4|13837.9|13835.9|13821.8|13819.8|806
1650269400000|2022-04-18 08:10:00|13830.6|13828.6|13823.8|13821.8|13831.6|13829.6|13821.9|13819.9|252
1650269700000|2022-04-18 08:15:00|13823.9|13821.9|13831.6|13829.6|13832.8|13830.8|13823.9|13821.9|299
1650270000000|2022-04-18 08:20:00|13831.4|13829.4|13827.8|13825.8|13838.7|13836.7|13827.7|13825.7|532
1650270300000|2022-04-18 08:25:00|13827.7|13825.7|13829.3|13827.3|13834.8|13832.8|13827.7|13825.7|214
1650270600000|2022-04-18 08:30:00|13828.6|13826.6|13829.4|13827.4|13832.8|13830.8|13825.8|13823.8|353
1650270900000|2022-04-18 08:35:00|13829.3|13827.3|13829.8|13827.8|13832.3|13830.3|13827.6|13825.6|186
1650271200000|2022-04-18 08:40:00|13829.9|13827.9|13831.3|13829.3|13831.4|13829.4|13826.8|13824.8|123
1650271500000|2022-04-18 08:45:00|13831.2|13829.2|13830.6|13828.6|13831.6|13829.6|13827.7|13825.7|159
1650271800000|2022-04-18 08:50:00|13830.7|13828.7|13820.8|13818.8|13832.3|13830.3|13818.6|13816.6|365
1650272100000|2022-04-18 08:55:00|13820.9|13818.9|13815.3|13813.3|13821.2|13819.2|13813.8|13811.8|389
1650272400000|2022-04-18 09:00:00|13815.4|13813.4|13812.4|13810.4|13816.6|13814.6|13807.1|13805.1|526
1650272700000|2022-04-18 09:05:00|13812.6|13810.6|13811.3|13809.3|13813.2|13811.2|13809.2|13807.2|202
1650273000000|2022-04-18 09:10:00|13811.4|13809.4|13803.3|13801.3|13811.7|13809.7|13802.2|13800.2|254
1650273300000|2022-04-18 09:15:00|13803.4|13801.4|13806.8|13804.8|13812.4|13810.4|13803.3|13801.3|272
1650273600000|2022-04-18 09:20:00|13806.9|13804.9|13785.3|13783.3|13807.1|13805.1|13779.4|13777.4|1165
1650273900000|2022-04-18 09:25:00|13785.4|13783.4|13790.7|13788.7|13794.7|13792.7|13784.8|13782.8|428
1650274200000|2022-04-18 09:30:00|13790.4|13788.4|13794.9|13792.9|13796.8|13794.8|13789.7|13787.7|389
1650274500000|2022-04-18 09:35:00|13794.8|13792.8|13796.1|13794.1|13799.9|13797.9|13794.4|13792.4|156
1650274800000|2022-04-18 09:40:00|13795.9|13793.9|13796.9|13794.9|13800.6|13798.6|13794.8|13792.8|179
1650275100000|2022-04-18 09:45:00|13797.1|13795.1|13797.8|13795.8|13800.3|13798.3|13792.8|13790.8|205
1650275400000|2022-04-18 09:50:00|13798.2|13796.2|13798.6|13796.6|13798.9|13796.9|13793.8|13791.8|124
1650275700000|2022-04-18 09:55:00|13798.4|13796.4|13797.2|13795.2|13798.7|13796.7|13795.4|13793.4|86
1650276000000|2022-04-18 10:00:00|13796.8|13794.8|13805.7|13803.7|13807.7|13805.7|13796.2|13794.2|481
1650276300000|2022-04-18 10:05:00|13805.3|13803.3|13808.9|13806.9|13810.6|13808.6|13802.6|13800.6|267
1650276600000|2022-04-18 10:10:00|13808.8|13806.8|13809.2|13807.2|13810.1|13808.1|13806.7|13804.7|128
1650276900000|2022-04-18 10:15:00|13809.1|13807.1|13806.1|13804.1|13809.6|13807.6|13805.2|13803.2|185
1650277200000|2022-04-18 10:20:00|13805.8|13803.8|13807.7|13805.7|13811.9|13809.9|13805.3|13803.3|305
1650277500000|2022-04-18 10:25:00|13808.2|13806.2|13824.4|13822.4|13825.4|13823.4|13808.2|13806.2|668
1650277800000|2022-04-18 10:30:00|13824.6|13822.6|13820.9|13818.9|13825.4|13823.4|13818.7|13816.7|255
1650278100000|2022-04-18 10:35:00|13821.3|13819.3|13818.1|13816.1|13822.3|13820.3|13814.4|13812.4|244
1650278400000|2022-04-18 10:40:00|13818.2|13816.2|13820.8|13818.8|13827.2|13825.2|13815.6|13813.6|293
1650278700000|2022-04-18 10:45:00|13820.3|13818.3|13820.3|13818.3|13824.2|13822.2|13818.9|13816.9|286
1650279000000|2022-04-18 10:50:00|13820.2|13818.2|13819.4|13817.4|13823.1|13821.1|13818.6|13816.6|170
1650279300000|2022-04-18 10:55:00|13819.6|13817.6|13816.2|13814.2|13824.6|13822.6|13815.7|13813.7|261
1650279600000|2022-04-18 11:00:00|13816.3|13814.3|13833.3|13831.3|13834.3|13832.3|13816.2|13814.2|811
1650279900000|2022-04-18 11:05:00|13833.2|13831.2|13844.6|13842.6|13848.2|13846.2|13832.8|13830.8|1026
1650280200000|2022-04-18 11:10:00|13844.4|13842.4|13863.3|13861.3|13867.4|13865.4|13843.9|13841.9|1397
1650280500000|2022-04-18 11:15:00|13863.4|13861.4|13865.7|13863.7|13870.2|13868.2|13859.6|13857.6|785
1650280800000|2022-04-18 11:20:00|13865.3|13863.3|13857.7|13855.7|13869.1|13867.1|13857.1|13855.1|682
1650281100000|2022-04-18 11:25:00|13857.8|13855.8|13855.8|13853.8|13860.3|13858.3|13853.9|13851.9|416
1650281400000|2022-04-18 11:30:00|13855.9|13853.9|13855.9|13853.9|13860.1|13858.1|13852.4|13850.4|451
1650281700000|2022-04-18 11:35:00|13855.8|13853.8|13846.7|13844.7|13855.9|13853.9|13845.9|13843.9|513
1650282000000|2022-04-18 11:40:00|13846.8|13844.8|13848.7|13846.7|13848.9|13846.9|13838.3|13836.3|634
1650282300000|2022-04-18 11:45:00|13848.4|13846.4|13842.1|13840.1|13849.8|13847.8|13840.9|13838.9|368
1650282600000|2022-04-18 11:50:00|13841.6|13839.6|13841.4|13839.4|13844.3|13842.3|13837.4|13835.4|366
1650282900000|2022-04-18 11:55:00|13841.6|13839.6|13840.2|13838.2|13841.8|13839.8|13835.4|13833.4|428
1650283200000|2022-04-18 12:00:00|13840.8|13838.8|13842.6|13840.6|13846.1|13844.1|13837.6|13835.6|621
1650283500000|2022-04-18 12:05:00|13842.4|13840.4|13829.2|13827.2|13844.1|13842.1|13825.4|13823.4|921
1650283800000|2022-04-18 12:10:00|13829.7|13827.7|13813.6|13811.6|13831.9|13829.9|13811.2|13809.2|1545
1650284100000|2022-04-18 12:15:00|13813.7|13811.7|13811.2|13809.2|13816.9|13814.9|13804.1|13802.1|1002
1650284400000|2022-04-18 12:20:00|13811.1|13809.1|13819.7|13817.7|13821.9|13819.9|13810.3|13808.3|670
1650284700000|2022-04-18 12:25:00|13819.4|13817.4|13834.7|13832.7|13835.3|13833.3|13817.2|13815.2|963
1650285000000|2022-04-18 12:30:00|13834.6|13832.6|13837.6|13835.6|13838.9|13836.9|13829.3|13827.3|1020
1650285300000|2022-04-18 12:35:00|13837.9|13835.9|13853.8|13851.8|13860.8|13858.8|13837.8|13835.8|1770
1650285600000|2022-04-18 12:40:00|13853.7|13851.7|13843.4|13841.4|13859.4|13857.4|13841.4|13839.4|991
1650285900000|2022-04-18 12:45:00|13842.9|13840.9|13853.4|13851.4|13855.4|13853.4|13842.6|13840.6|698
1650286200000|2022-04-18 12:50:00|13853.2|13851.2|13846.2|13844.2|13857.2|13855.2|13843.7|13841.7|725
1650286500000|2022-04-18 12:55:00|13846.1|13844.1|13845.7|13843.7|13859.4|13857.4|13845.3|13843.3|1155
1650286800000|2022-04-18 13:00:00|13845.8|13843.8|13862.1|13860.1|13865.8|13863.8|13839.7|13837.7|1864
1650287100000|2022-04-18 13:05:00|13862.2|13860.2|13857.7|13855.7|13863.8|13861.8|13855.2|13853.2|990
1650287400000|2022-04-18 13:10:00|13857.6|13855.6|13861.7|13859.7|13862.8|13860.8|13852.9|13850.9|873
1650287700000|2022-04-18 13:15:00|13861.6|13859.6|13858.6|13856.6|13867.4|13865.4|13858.4|13856.4|856
1650288000000|2022-04-18 13:20:00|13858.4|13856.4|13859.8|13857.8|13861.6|13859.6|13855.4|13853.4|692
1650288300000|2022-04-18 13:25:00|13859.7|13857.7|13851.3|13849.3|13859.7|13857.7|13841.8|13839.8|2159
1650288600000|2022-04-18 13:30:00|13851.1|13849.1|13912.7|13911.7|13931.4|13930.4|13850.2|13849.1|16702
1650288900000|2022-04-18 13:35:00|13911.4|13910.4|13885.9|13884.9|13932.8|13931.8|13885.6|13884.6|11147
1650289200000|2022-04-18 13:40:00|13885.8|13884.8|13900.8|13899.8|13921.1|13920.1|13858.9|13857.9|11118
1650289500000|2022-04-18 13:45:00|13900.7|13899.7|13881.7|13880.7|13904.2|13903.2|13859.8|13858.8|7702
1650289800000|2022-04-18 13:50:00|13882.7|13881.7|13845.8|13844.8|13889.9|13888.9|13831.2|13830.2|8761
1650290100000|2022-04-18 13:55:00|13845.7|13844.7|13867.9|13866.9|13869.9|13868.9|13828.8|13827.8|6832
1650290400000|2022-04-18 14:00:00|13867.8|13866.8|13917.9|13916.9|13924.4|13923.4|13836.7|13835.7|9765
1650290700000|2022-04-18 14:05:00|13917.8|13916.8|13892.4|13891.4|13938.8|13937.8|13890.8|13889.8|7865
1650291000000|2022-04-18 14:10:00|13892.2|13891.2|13945.9|13944.9|13954.9|13953.9|13884.1|13883.1|8259
1650291300000|2022-04-18 14:15:00|13946.2|13945.2|13945.7|13944.7|13961.6|13960.6|13935.4|13934.4|6135
1650291600000|2022-04-18 14:20:00|13945.6|13944.6|13991.7|13990.7|13998.6|13997.6|13932.2|13931.2|7657
1650291900000|2022-04-18 14:25:00|13991.4|13990.4|13981.1|13980.1|14002.8|14001.8|13976.7|13975.7|6951
1650292200000|2022-04-18 14:30:00|13980.8|13979.8|13979.2|13978.2|13987.3|13986.3|13967.8|13966.8|4369
1650292500000|2022-04-18 14:35:00|13979.6|13978.6|13976.9|13975.9|13982.3|13981.3|13957.3|13956.3|4301
1650292800000|2022-04-18 14:40:00|13977.2|13976.2|13978.9|13977.9|13997.3|13996.3|13968.9|13967.9|5521
1650293100000|2022-04-18 14:45:00|13979.1|13978.1|13975.7|13974.7|13989.8|13988.8|13966.2|13965.2|3524
1650293400000|2022-04-18 14:50:00|13975.6|13974.6|13944.1|13943.1|13978.7|13977.7|13940.3|13939.3|5257
1650293700000|2022-04-18 14:55:00|13945.1|13944.1|13940.3|13939.3|13948.3|13947.3|13922.4|13921.4|4706
1650294000000|2022-04-18 15:00:00|13940.7|13939.7|13950.9|13949.9|13954.9|13953.9|13928.4|13927.4|4417
1650294300000|2022-04-18 15:05:00|13951.1|13950.1|13933.6|13932.6|13963.7|13962.7|13933.6|13932.6|3957
1650294600000|2022-04-18 15:10:00|13933.9|13932.9|13922.9|13921.9|13941.6|13940.6|13921.9|13920.9|3522
1650294900000|2022-04-18 15:15:00|13923.1|13922.1|13899.1|13898.1|13927.3|13926.3|13889.7|13888.7|6004
1650295200000|2022-04-18 15:20:00|13899.2|13898.2|13875.7|13874.7|13905.3|13904.3|13873.8|13872.8|4731
1650295500000|2022-04-18 15:25:00|13875.8|13874.8|13876.8|13875.8|13882.3|13881.3|13864.6|13863.6|4721
1650295800000|2022-04-18 15:30:00|13877.2|13876.2|13867.8|13866.8|13882.1|13881.1|13856.8|13855.8|4685
1650296100000|2022-04-18 15:35:00|13868.6|13867.6|13861.9|13860.9|13871.2|13870.2|13854.1|13853.1|3202
1650296400000|2022-04-18 15:40:00|13861.6|13860.6|13867.3|13866.3|13870.7|13869.7|13851.2|13850.2|3295
1650296700000|2022-04-18 15:45:00|13866.3|13865.3|13842.1|13841.1|13870.1|13869.1|13840.1|13839.1|3915
1650297000000|2022-04-18 15:50:00|13841.8|13840.8|13864.3|13863.3|13865.3|13864.3|13838.4|13837.4|3286
1650297300000|2022-04-18 15:55:00|13864.2|13863.2|13875.9|13874.9|13879.1|13878.1|13861.1|13860.1|4104
1650297600000|2022-04-18 16:00:00|13875.8|13874.8|13864.6|13863.6|13878.1|13877.1|13852.4|13851.4|4067
1650297900000|2022-04-18 16:05:00|13865.6|13864.6|13850.7|13849.7|13874.6|13873.6|13849.6|13848.6|3414
1650298200000|2022-04-18 16:10:00|13850.6|13849.6|13819.8|13818.8|13854.8|13853.8|13815.9|13814.9|5130
1650298500000|2022-04-18 16:15:00|13819.3|13818.3|13808.8|13807.8|13826.1|13825.1|13802.9|13801.9|4289
1650298800000|2022-04-18 16:20:00|13808.9|13807.9|13805.3|13804.3|13815.1|13814.1|13796.4|13795.4|4128
1650299100000|2022-04-18 16:25:00|13805.1|13804.1|13792.3|13791.3|13806.3|13805.3|13789.3|13788.3|3662
1650299400000|2022-04-18 16:30:00|13792.1|13791.1|13802.8|13801.8|13803.8|13802.8|13786.8|13785.8|4267
1650299700000|2022-04-18 16:35:00|13802.6|13801.6|13798.9|13797.9|13812.6|13811.6|13794.7|13793.7|3106
1650300000000|2022-04-18 16:40:00|13799.2|13798.2|13814.9|13813.9|13818.5|13817.5|13787.5|13786.5|4363
1650300300000|2022-04-18 16:45:00|13814.8|13813.8|13807.3|13806.3|13822.9|13821.9|13801.9|13800.9|2721
1650300600000|2022-04-18 16:50:00|13807|13806|13820|13819|13823|13822|13805.2|13804.2|2367
1650300900000|2022-04-18 16:55:00|13820.2|13819.2|13817.8|13816.8|13828|13827|13815.5|13814.5|2170
1650301200000|2022-04-18 17:00:00|13817.7|13816.7|13819|13818|13824.5|13823.5|13806.2|13805.2|2975
1650301500000|2022-04-18 17:05:00|13818.9|13817.9|13845.9|13844.9|13848|13847|13813.5|13812.5|3720
1650301800000|2022-04-18 17:10:00|13846|13845|13851.2|13850.2|13865.3|13864.3|13843.9|13842.9|3879
1650302100000|2022-04-18 17:15:00|13851|13850|13833.4|13832.4|13852.3|13851.3|13832|13831|2627
1650302400000|2022-04-18 17:20:00|13833.5|13832.5|13852.2|13851.2|13860.2|13859.2|13828.5|13827.5|3005
1650302700000|2022-04-18 17:25:00|13852.3|13851.3|13859.4|13858.4|13862.5|13861.5|13847.8|13846.8|1734
1650303000000|2022-04-18 17:30:00|13859|13858|13925|13924|13925.4|13924.4|13854.5|13853.5|6668
1650303300000|2022-04-18 17:35:00|13924.8|13923.8|13935.8|13934.8|13940|13939|13919.9|13918.9|4768
1650303600000|2022-04-18 17:40:00|13935.9|13934.9|13946.8|13945.8|13946.8|13945.8|13930.4|13929.4|3175
1650303900000|2022-04-18 17:45:00|13946.7|13945.7|13955.3|13954.3|13960.7|13959.7|13932|13931|3981
1650304200000|2022-04-18 17:50:00|13955.7|13954.7|13961.7|13960.7|13967.3|13966.3|13948.8|13947.8|3203
1650304500000|2022-04-18 17:55:00|13962.2|13961.2|13956.2|13955.2|13978.5|13977.5|13949.7|13948.7|5466
1650304800000|2022-04-18 18:00:00|13956|13955|13960.4|13959.4|13977.5|13976.5|13952.8|13951.8|4429
1650305100000|2022-04-18 18:05:00|13960.3|13959.3|13951.9|13950.9|13961.9|13960.9|13941.9|13940.9|3346
1650305400000|2022-04-18 18:10:00|13952|13951|13952.5|13951.5|13954.5|13953.5|13936|13935|3174
1650305700000|2022-04-18 18:15:00|13952.7|13951.7|13939.4|13938.4|13972.9|13971.9|13929|13928|5179
1650306000000|2022-04-18 18:20:00|13939.7|13938.7|13988.3|13987.3|13988.9|13987.9|13936.3|13935.3|3958
1650306300000|2022-04-18 18:25:00|13988.2|13987.2|13967.7|13966.7|13996.4|13995.4|13957|13956|5422
1650306600000|2022-04-18 18:30:00|13967.5|13966.5|13980.8|13979.8|13980.8|13979.8|13963.3|13962.3|2954
1650306900000|2022-04-18 18:35:00|13980.7|13979.7|13971.9|13970.9|13989.4|13988.4|13970|13969|3398
1650307200000|2022-04-18 18:40:00|13970.7|13969.7|13964.4|13963.4|13980.4|13979.4|13957.9|13956.9|2596
1650307500000|2022-04-18 18:45:00|13964.3|13963.3|13951.5|13950.5|13965.9|13964.9|13940.2|13939.2|3754
1650307800000|2022-04-18 18:50:00|13951.3|13950.3|13954.3|13953.3|13967.2|13966.2|13945.4|13944.4|2380
1650308100000|2022-04-18 18:55:00|13954.2|13953.2|13932.2|13931.2|13955.8|13954.8|13931.3|13930.3|3345
1650308400000|2022-04-18 19:00:00|13932|13931|13919.2|13918.2|13943.7|13942.7|13917.3|13916.3|3908
1650308700000|2022-04-18 19:05:00|13919|13918|13920.4|13919.4|13935.9|13934.9|13914.7|13913.7|3285
1650309000000|2022-04-18 19:10:00|13920.3|13919.3|13913.4|13912.4|13934.4|13933.4|13901.2|13900.2|3619
1650309300000|2022-04-18 19:15:00|13913.5|13912.5|13905.8|13904.8|13923.4|13922.4|13902.8|13901.8|2779
1650309600000|2022-04-18 19:20:00|13904.3|13903.3|13897.8|13896.8|13918.3|13917.3|13889.9|13888.9|3693
1650309900000|2022-04-18 19:25:00|13897.7|13896.7|13891|13890|13901.9|13900.9|13889.5|13888.5|2957
1650310200000|2022-04-18 19:30:00|13890.3|13889.3|13861.5|13860.5|13890.3|13889.3|13855|13854|6166
1650310500000|2022-04-18 19:35:00|13861.2|13860.2|13853.7|13852.7|13866.2|13865.2|13843.8|13842.8|4279
1650310800000|2022-04-18 19:40:00|13853.4|13852.4|13857.2|13856.2|13869.2|13868.2|13840.5|13839.5|5767
1650311100000|2022-04-18 19:45:00|13857|13856|13834|13833|13857|13856|13830.3|13829.3|4497
1650311400000|2022-04-18 19:50:00|13833.9|13832.9|13854.9|13853.9|13862.5|13861.5|13824.4|13823.4|6617
1650311700000|2022-04-18 19:55:00|13855.2|13854.2|13915.5|13914.5|13915.5|13914.5|13853|13852|10442
1650312000000|2022-04-18 20:00:00|13915.8|13914.8|13960|13958|13960.9|13958.9|13913.9|13911.9|8761
1650312300000|2022-04-18 20:05:00|13959.9|13957.9|13966.3|13964.3|13977.4|13975.4|13947.5|13945.5|5428
1650312600000|2022-04-18 20:10:00|13966.4|13964.4|13962.7|13960.7|13967.5|13965.5|13956.4|13954.4|2672
1650312900000|2022-04-18 20:15:00|13962.8|13960.8|13975|13973|13980.4|13978.4|13960.7|13958.7|1322
1650313200000|2022-04-18 20:20:00|13974.9|13972.9|13985.5|13983.5|13989.4|13987.4|13974.7|13972.7|1554
1650313500000|2022-04-18 20:25:00|13985.4|13983.4|13977.4|13975.4|13985.4|13983.4|13975.2|13973.2|866
1650313800000|2022-04-18 20:30:00|13977.3|13975.3|13970.9|13968.9|13978.5|13976.5|13968.9|13966.9|460
1650314100000|2022-04-18 20:35:00|13971|13969|13971|13969|13974.5|13972.5|13970.9|13968.9|292
1650314400000|2022-04-18 20:40:00|13971.2|13969.2|13972.8|13970.8|13974.2|13972.2|13971.2|13969.2|235
1650314700000|2022-04-18 20:45:00|13972.7|13970.7|13967.4|13965.4|13974.9|13972.9|13966.4|13964.4|389
1650315000000|2022-04-18 20:50:00|13967.5|13965.5|13961|13959|13967.7|13965.7|13960.8|13958.8|434
1650315300000|2022-04-18 20:55:00|13961.2|13959.2|13966.3|13961.3|13966.3|13963.3|13958.9|13956.9|379
1650315600000|2022-04-18 21:00:00|13966.4|13961.4|13972.8|13967.8|13972.8|13967.8|13966.4|13961.4|1
1650315900000|2022-04-18 21:05:00|13973.2|13968.2|13973.9|13968.9|13974|13969|13973|13968|0
1650316200000|2022-04-18 21:10:00|13974|13969|13971.7|13966.7|13974|13969|13970.8|13965.8|0
1650316500000|2022-04-18 21:15:00|13972.1|13967.1|13968.9|13963.9|13972.1|13967.1|13968.1|13963.1|0
1650316800000|2022-04-18 21:20:00|13969.2|13964.2|13970|13965|13971|13966|13968.5|13963.5|0
1650317100000|2022-04-18 21:25:00|13970.1|13965.1|13969.2|13964.2|13970.2|13965.2|13969|13964|0
1650317400000|2022-04-18 21:30:00|13969.3|13964.3|13970.3|13965.3|13970.8|13965.8|13969.3|13964.3|0
1650317700000|2022-04-18 21:35:00|13969.9|13964.9|13971.9|13966.9|13972.1|13967.1|13969.2|13964.2|0
1650318000000|2022-04-18 21:40:00|13972|13967|13973.6|13968.6|13973.7|13968.7|13971.7|13966.7|0
1650318300000|2022-04-18 21:45:00|13973.7|13968.7|13973.5|13968.5|13974|13969|13973.3|13968.3|0
1650318600000|2022-04-18 21:50:00|13973.7|13968.7|13973.6|13968.6|13974.4|13969.4|13973.4|13968.4|0
1650318900000|2022-04-18 21:55:00|13973.5|13968.5|13971.4|13966.4|13974.4|13969.4|13971.4|13966.4|0
1650319200000|2022-04-18 22:00:00|13962.5|13960.5|13970.9|13968.9|13971.8|13969.8|13960.5|13958.5|450
1650319500000|2022-04-18 22:05:00|13971|13969|13961.9|13959.9|13972|13970|13961.9|13959.9|274
1650319800000|2022-04-18 22:10:00|13962.2|13960.2|13968|13966|13969.9|13967.9|13961|13959|177
1650320100000|2022-04-18 22:15:00|13968.2|13966.2|13969.9|13967.9|13973.7|13971.7|13967.8|13965.8|265
1650320400000|2022-04-18 22:20:00|13970.2|13968.2|13974.9|13972.9|13975.3|13973.3|13969.4|13967.4|138
1650320700000|2022-04-18 22:25:00|13975|13973|13978.5|13976.5|13979|13977|13973.8|13971.8|310
1650321000000|2022-04-18 22:30:00|13978.7|13976.7|13984|13982|13987.9|13985.9|13977.8|13975.8|330
1650321300000|2022-04-18 22:35:00|13984.2|13982.2|13982.2|13980.2|13986.8|13984.8|13981.4|13979.4|160
1650321600000|2022-04-18 22:40:00|13982|13980|13980.3|13978.3|13983.5|13981.5|13979.2|13977.2|181
1650321900000|2022-04-18 22:45:00|13981|13979|13980.3|13978.3|13982.2|13980.2|13979.2|13977.2|114
1650322200000|2022-04-18 22:50:00|13980.4|13978.4|13976.9|13974.9|13981|13979|13976.7|13974.7|98
1650322500000|2022-04-18 22:55:00|13978|13976|13973.2|13971.2|13979.5|13977.5|13973.2|13971.2|189
1650322800000|2022-04-18 23:00:00|13973.3|13971.3|13979.7|13977.7|13982.2|13980.2|13973.3|13971.3|285
1650323100000|2022-04-18 23:05:00|13979.8|13977.8|13975|13973|13979.9|13977.9|13975|13973|74
1650323400000|2022-04-18 23:10:00|13974.9|13972.9|13972.4|13970.4|13976.2|13974.2|13971.7|13969.7|137
1650323700000|2022-04-18 23:15:00|13972.5|13970.5|13974.7|13972.7|13978.2|13976.2|13972.2|13970.2|115
1650324000000|2022-04-18 23:20:00|13974.8|13972.8|13973.9|13971.9|13976.9|13974.9|13970.9|13968.9|116
1650324300000|2022-04-18 23:25:00|13973.8|13971.8|13969.2|13967.2|13973.8|13971.8|13968.7|13966.7|174
1650324600000|2022-04-18 23:30:00|13969.8|13967.8|13970|13968|13970.4|13968.4|13966.5|13964.5|230
1650324900000|2022-04-18 23:35:00|13969.8|13967.8|13968.7|13966.7|13971.3|13969.3|13966.7|13964.7|157
1650325200000|2022-04-18 23:40:00|13968.9|13966.9|13973.3|13971.3|13974|13972|13968.9|13966.9|141
1650325500000|2022-04-18 23:45:00|13973.2|13971.2|13993.4|13991.4|13998.7|13996.7|13973.2|13971.2|903
1650325800000|2022-04-18 23:50:00|13993.5|13991.5|14012.9|14010.9|14017.5|14015.5|13992.4|13990.4|1376
1650326100000|2022-04-18 23:55:00|14013|14011|14016.3|14014.3|14018.5|14016.5|14011.8|14009.8|870
1650326400000|2022-04-19 00:00:00|14016.4|14014.4|14010.5|14008.5|14016.8|14014.8|14009.2|14007.2|572
1650326700000|2022-04-19 00:05:00|14010.8|14008.8|14012|14010|14018|14016|14009.3|14007.3|617
1650327000000|2022-04-19 00:10:00|14012.2|14010.2|14015|14013|14017.9|14015.9|14010.5|14008.5|319
1650327300000|2022-04-19 00:15:00|14014.9|14012.9|14004|14002|14015.2|14013.2|14000.9|13998.9|716
1650327600000|2022-04-19 00:20:00|14004.2|14002.2|14004.5|14002.5|14007.3|14005.3|14001.2|13999.2|200
1650327900000|2022-04-19 00:25:00|14004.7|14002.7|14004.3|14002.3|14007.4|14005.4|14002.4|14000.4|175
1650328200000|2022-04-19 00:30:00|14004.5|14002.5|14002.8|14000.8|14005.4|14003.4|13998.8|13996.8|318
1650328500000|2022-04-19 00:35:00|14002.9|14000.9|13998.3|13996.3|14003|14001|13998.3|13996.3|177
1650328800000|2022-04-19 00:40:00|13998.4|13996.4|13982.9|13980.9|13999|13997|13982.7|13980.7|688
1650329100000|2022-04-19 00:45:00|13983|13981|13957.2|13955.2|13984.7|13982.7|13955.9|13953.9|1172
1650329400000|2022-04-19 00:50:00|13957|13955|13954.5|13952.5|13959|13957|13942.9|13940.9|1040
1650329700000|2022-04-19 00:55:00|13954|13952|13954|13952|13957.8|13955.8|13945.8|13943.8|495
1650330000000|2022-04-19 01:00:00|13953.8|13951.8|13941.9|13939.9|13955.8|13953.8|13933.2|13931.2|1028
1650330300000|2022-04-19 01:05:00|13942|13940|13947.9|13945.9|13948.2|13946.2|13940.4|13938.4|309
1650330600000|2022-04-19 01:10:00|13947.8|13945.8|13959.2|13957.2|13964.3|13962.3|13946.2|13944.2|815
1650330900000|2022-04-19 01:15:00|13959.3|13957.3|13953.5|13951.5|13961.3|13959.3|13952.9|13950.9|501
1650331200000|2022-04-19 01:20:00|13952.9|13950.9|13967.7|13965.7|13968|13966|13951.2|13949.2|526
1650331500000|2022-04-19 01:25:00|13967.9|13965.9|13972.3|13970.3|13973.3|13971.3|13965.8|13963.8|576
1650331800000|2022-04-19 01:30:00|13972.2|13970.2|13973.3|13971.3|13978.5|13976.5|13970.9|13968.9|460
1650332100000|2022-04-19 01:35:00|13973.4|13971.4|13974.5|13972.5|13976.7|13974.7|13969.4|13967.4|411
1650332400000|2022-04-19 01:40:00|13974.4|13972.4|13964|13962|13976.2|13974.2|13961.8|13959.8|512
1650332700000|2022-04-19 01:45:00|13964.2|13962.2|13970.7|13968.7|13973.8|13971.8|13959|13957|514
1650333000000|2022-04-19 01:50:00|13970.8|13968.8|13967.8|13965.8|13971.3|13969.3|13962.3|13960.3|261
1650333300000|2022-04-19 01:55:00|13967.7|13965.7|13961.5|13959.5|13971.5|13969.5|13960|13958|240
1650333600000|2022-04-19 02:00:00|13961|13959|13964|13962|13964.4|13962.4|13958.5|13956.5|197
1650333900000|2022-04-19 02:05:00|13963.9|13961.9|13956.3|13954.3|13963.9|13961.9|13953.9|13951.9|374
1650334200000|2022-04-19 02:10:00|13956.2|13954.2|13951.7|13949.7|13959.7|13957.7|13950.8|13948.8|302
1650334500000|2022-04-19 02:15:00|13951.5|13949.5|13958.3|13956.3|13959.8|13957.8|13950.2|13948.2|202
1650334800000|2022-04-19 02:20:00|13958.4|13956.4|13952.3|13950.3|13958.8|13956.8|13950.4|13948.4|191
1650335100000|2022-04-19 02:25:00|13952.2|13950.2|13946.7|13944.7|13954.7|13952.7|13945.2|13943.2|325
1650335400000|2022-04-19 02:30:00|13947|13945|13949.5|13947.5|13951.8|13949.8|13945.3|13943.3|190
1650335700000|2022-04-19 02:35:00|13949.4|13947.4|13963.8|13961.8|13965|13963|13949.3|13947.3|414
1650336000000|2022-04-19 02:40:00|13964|13962|13960|13958|13964.2|13962.2|13958|13956|195
1650336300000|2022-04-19 02:45:00|13960.2|13958.2|13959.9|13957.9|13964.2|13962.2|13959.2|13957.2|213
1650336600000|2022-04-19 02:50:00|13959.8|13957.8|13961.7|13959.7|13962.9|13960.9|13959.2|13957.2|257
1650336900000|2022-04-19 02:55:00|13961.8|13959.8|13957.5|13955.5|13961.9|13959.9|13954.4|13952.4|213
1650337200000|2022-04-19 03:00:00|13957.7|13955.7|13959.4|13957.4|13961|13959|13955.8|13953.8|163
1650337500000|2022-04-19 03:05:00|13959.3|13957.3|13960.8|13958.8|13961.4|13959.4|13956.9|13954.9|82
1650337800000|2022-04-19 03:10:00|13960.9|13958.9|13968.9|13966.9|13971.8|13969.8|13959.3|13957.3|345
1650338100000|2022-04-19 03:15:00|13968.8|13966.8|13975.7|13973.7|13975.9|13973.9|13967.7|13965.7|368
1650338400000|2022-04-19 03:20:00|13975.8|13973.8|13989.3|13987.3|13991.3|13989.3|13974.7|13972.7|845
1650338700000|2022-04-19 03:25:00|13989.2|13987.2|13989.2|13987.2|13990.9|13988.9|13986|13984|250
1650339000000|2022-04-19 03:30:00|13989.3|13987.3|13993.7|13991.7|13999.5|13997.5|13989|13987|575
1650339300000|2022-04-19 03:35:00|13993.5|13991.5|13994|13992|13996.4|13994.4|13991.5|13989.5|195
1650339600000|2022-04-19 03:40:00|13993.9|13991.9|13993.2|13991.2|13996.8|13994.8|13992.5|13990.5|162
1650339900000|2022-04-19 03:45:00|13993|13991|13989.2|13987.2|13993.4|13991.4|13981.2|13979.2|566
1650340200000|2022-04-19 03:50:00|13989|13987|13991.4|13989.4|13995.7|13993.7|13988.8|13986.8|281
1650340500000|2022-04-19 03:55:00|13991.5|13989.5|13992.3|13990.3|13993.7|13991.7|13990.2|13988.2|136
1650340800000|2022-04-19 04:00:00|13992.2|13990.2|13987.4|13985.4|13994.5|13992.5|13985.9|13983.9|220
1650341100000|2022-04-19 04:05:00|13987.5|13985.5|13990.5|13988.5|13994.4|13992.4|13987.5|13985.5|155
1650341400000|2022-04-19 04:10:00|13990.4|13988.4|13988.5|13986.5|13992.7|13990.7|13987.5|13985.5|106
1650341700000|2022-04-19 04:15:00|13988.4|13986.4|13990.7|13988.7|13991.4|13989.4|13985.9|13983.9|177
1650342000000|2022-04-19 04:20:00|13990.2|13988.2|13987.8|13985.8|13990.2|13988.2|13987.3|13985.3|89
1650342300000|2022-04-19 04:25:00|13987.2|13985.2|13987.3|13985.3|13989.8|13987.8|13985.2|13983.2|156
1650342600000|2022-04-19 04:30:00|13987.2|13985.2|13993.8|13991.8|13994.7|13992.7|13985.8|13983.8|286
1650342900000|2022-04-19 04:35:00|13993.9|13991.9|13992|13990|13996.8|13994.8|13991|13989|177
1650343200000|2022-04-19 04:40:00|13991.8|13989.8|13992.9|13990.9|13993.2|13991.2|13989.5|13987.5|159
1650343500000|2022-04-19 04:45:00|13992.8|13990.8|13993.5|13991.5|13994.5|13992.5|13990.4|13988.4|139
1650343800000|2022-04-19 04:50:00|13993.7|13991.7|13995|13993|13996.2|13994.2|13989.4|13987.4|189
1650344100000|2022-04-19 04:55:00|13995.2|13993.2|13996.3|13994.3|13997.4|13995.4|13993.2|13991.2|211
1650344400000|2022-04-19 05:00:00|13995.4|13993.4|13988.4|13986.4|14001.3|13999.3|13987.4|13985.4|488
1650344700000|2022-04-19 05:05:00|13988.5|13986.5|13981.3|13979.3|13988.7|13986.7|13977.8|13975.8|444
1650345000000|2022-04-19 05:10:00|13981.5|13979.5|13980|13978|13984.5|13982.5|13978|13976|275
1650345300000|2022-04-19 05:15:00|13979.8|13977.8|13979.8|13977.8|13982.5|13980.5|13975.8|13973.8|224
1650345600000|2022-04-19 05:20:00|13979.9|13977.9|13978.3|13976.3|13980.7|13978.7|13977|13975|139
1650345900000|2022-04-19 05:25:00|13978.4|13976.4|13982.7|13980.7|13983.9|13981.9|13977.7|13975.7|259
1650346200000|2022-04-19 05:30:00|13982.5|13980.5|13978|13976|13982.7|13980.7|13977.8|13975.8|238
1650346500000|2022-04-19 05:35:00|13978.2|13976.2|13979.9|13977.9|13983|13981|13975|13973|277
1650346800000|2022-04-19 05:40:00|13980|13978|13983.7|13981.7|13985.9|13983.9|13976.7|13974.7|259
1650347100000|2022-04-19 05:45:00|13984|13982|13978.4|13976.4|13985.2|13983.2|13977|13975|254
1650347400000|2022-04-19 05:50:00|13978.8|13976.8|13982.8|13980.8|13984.5|13982.5|13978|13976|178
1650347700000|2022-04-19 05:55:00|13983.3|13981.3|13968.3|13966.3|13983.5|13981.5|13966.7|13964.7|620
1650348000000|2022-04-19 06:00:00|13967.8|13965.8|13972.8|13970.8|13978.7|13976.7|13962.4|13960.4|642
1650348300000|2022-04-19 06:05:00|13973.3|13971.3|13987.8|13985.8|13992|13990|13963.2|13961.2|672
1650348600000|2022-04-19 06:10:00|13987.7|13985.7|13994.7|13992.7|13995.3|13993.3|13981.8|13979.8|711
1650348900000|2022-04-19 06:15:00|13994.3|13992.3|13996|13994|14006.9|14004.9|13986|13984|832
1650349200000|2022-04-19 06:20:00|13995.8|13993.8|14000.8|13998.8|14006.7|14004.7|13994.9|13992.9|488
1650349500000|2022-04-19 06:25:00|14000.9|13998.9|13999.5|13997.5|14003.7|14001.7|13997.2|13995.2|546
1650349800000|2022-04-19 06:30:00|13999.7|13997.7|13995.2|13993.2|14001.3|13999.3|13989.7|13987.7|344
1650350100000|2022-04-19 06:35:00|13995|13993|13991|13989|13997.5|13995.5|13989.9|13987.9|302
1650350400000|2022-04-19 06:40:00|13990.9|13988.9|13995.8|13993.8|13996.8|13994.8|13987.9|13985.9|366
1650350700000|2022-04-19 06:45:00|13995.7|13993.7|13995.9|13993.9|13999.3|13997.3|13989.2|13987.2|399
1650351000000|2022-04-19 06:50:00|13996.2|13994.2|13995.5|13993.5|13999.9|13997.9|13991.8|13989.8|248
1650351300000|2022-04-19 06:55:00|13995.4|13993.4|13992.9|13990.9|13996.7|13994.7|13986.9|13984.9|368
1650351600000|2022-04-19 07:00:00|13992.5|13990.5|13977|13975|13992.5|13990.5|13965.8|13963.8|1177
1650351900000|2022-04-19 07:05:00|13977.2|13975.2|13967.4|13965.4|13982.3|13980.3|13963.8|13961.8|902
1650352200000|2022-04-19 07:10:00|13966.8|13964.8|13939.8|13937.8|13966.8|13964.8|13936.5|13934.5|1801
1650352500000|2022-04-19 07:15:00|13938.9|13936.9|13926.8|13924.8|13940.2|13938.2|13919.2|13917.2|2261
1650352800000|2022-04-19 07:20:00|13926.7|13924.7|13918.4|13916.4|13930.7|13928.7|13915.9|13913.9|897
1650353100000|2022-04-19 07:25:00|13928.4|13926.4|13929.5|13927.5|13933.8|13931.8|13925|13923|734
1650353400000|2022-04-19 07:30:00|13929.7|13927.7|13919.9|13917.9|13934.3|13932.3|13918.3|13916.3|697
1650353700000|2022-04-19 07:35:00|13920.4|13918.4|13913.5|13911.5|13920.5|13918.5|13905.2|13903.2|1200
1650354000000|2022-04-19 07:40:00|13913.9|13911.9|13913.7|13911.7|13916.4|13914.4|13906|13904|642
1650354300000|2022-04-19 07:45:00|13913.4|13911.4|13926.5|13924.5|13930.3|13928.3|13909.7|13907.7|842
1650354600000|2022-04-19 07:50:00|13926.7|13924.7|13927.2|13925.2|13929.7|13927.7|13922.3|13920.3|499
1650354900000|2022-04-19 07:55:00|13927.3|13925.3|13946.7|13944.7|13955.2|13953.2|13926.9|13924.9|1211
1650355200000|2022-04-19 08:00:00|13946.8|13944.8|13953.4|13951.4|13961.4|13959.4|13946|13944|963
1650355500000|2022-04-19 08:05:00|13953.3|13951.3|13959.2|13957.2|13974.2|13972.2|13952.2|13950.2|1230
1650355800000|2022-04-19 08:10:00|13959|13957|13943.5|13941.5|13963.7|13961.7|13942.3|13940.3|1092
1650356100000|2022-04-19 08:15:00|13943.3|13941.3|13947.5|13945.5|13954.2|13952.2|13941.7|13939.7|672
1650356400000|2022-04-19 08:20:00|13947.8|13945.8|13957.8|13955.8|13961.3|13959.3|13944.3|13942.3|494
1650356700000|2022-04-19 08:25:00|13957.9|13955.9|13960.3|13958.3|13965.9|13963.9|13951.5|13949.5|430
1650357000000|2022-04-19 08:30:00|13960.4|13958.4|13953.4|13951.4|13963|13961|13948.9|13946.9|611
1650357300000|2022-04-19 08:35:00|13953.2|13951.2|13950.3|13948.3|13962.2|13960.2|13946.8|13944.8|518
1650357600000|2022-04-19 08:40:00|13950.4|13948.4|13928.7|13926.7|13951.5|13949.5|13926.8|13924.8|1119
1650357900000|2022-04-19 08:45:00|13929|13927|13879|13877|13931.7|13929.7|13872.9|13870.9|2876
1650358200000|2022-04-19 08:50:00|13879.4|13877.4|13865|13863|13887.4|13885.4|13863.2|13861.2|1782
1650358500000|2022-04-19 08:55:00|13865.2|13863.2|13865.8|13863.8|13873.9|13871.9|13859.7|13857.7|1074
1650358800000|2022-04-19 09:00:00|13863.7|13861.7|13864.7|13862.7|13867.3|13865.3|13851.4|13849.4|1451
1650359100000|2022-04-19 09:05:00|13864.5|13862.5|13870.3|13868.3|13871.3|13869.3|13860.5|13858.5|852
1650359400000|2022-04-19 09:10:00|13870.4|13868.4|13862.5|13860.5|13871.9|13869.9|13855.9|13853.9|918
1650359700000|2022-04-19 09:15:00|13862.4|13860.4|13860.2|13858.2|13863.8|13861.8|13853.2|13851.2|757
1650360000000|2022-04-19 09:20:00|13860|13858|13844.3|13842.3|13864.3|13862.3|13841.5|13839.5|993
1650360300000|2022-04-19 09:25:00|13844.4|13842.4|13840|13838|13848.5|13846.5|13836.3|13834.3|1144
1650360600000|2022-04-19 09:30:00|13840.3|13838.3|13847.7|13845.7|13848.5|13846.5|13828.3|13826.3|1118
1650360900000|2022-04-19 09:35:00|13847.5|13845.5|13849.7|13847.7|13863.9|13861.9|13846.4|13844.4|1182
1650361200000|2022-04-19 09:40:00|13849.9|13847.9|13853.3|13851.3|13857|13855|13846.2|13844.2|502
1650361500000|2022-04-19 09:45:00|13853.2|13851.2|13851|13849|13855.9|13853.9|13849.7|13847.7|326
1650361800000|2022-04-19 09:50:00|13850.9|13848.9|13840.3|13838.3|13851.7|13849.7|13835|13833|645
1650362100000|2022-04-19 09:55:00|13840|13838|13861.2|13859.2|13862.7|13860.7|13839.3|13837.3|714
1650362400000|2022-04-19 10:00:00|13861|13859|13854.2|13852.2|13868.7|13866.7|13853.2|13851.2|755
1650362700000|2022-04-19 10:05:00|13854|13852|13851.4|13849.4|13856.3|13854.3|13849|13847|408
1650363000000|2022-04-19 10:10:00|13852|13850|13858|13856|13859.2|13857.2|13842.2|13840.2|579
1650363300000|2022-04-19 10:15:00|13857.9|13855.9|13869.5|13867.5|13871.4|13869.4|13856.9|13854.9|704
1650363600000|2022-04-19 10:20:00|13869.4|13867.4|13880.8|13878.8|13881.4|13879.4|13866.3|13864.3|740
1650363900000|2022-04-19 10:25:00|13882.9|13880.9|13880|13878|13888.3|13886.3|13877.5|13875.5|900
1650364200000|2022-04-19 10:30:00|13880.2|13878.2|13872.7|13870.7|13882.3|13880.3|13871.9|13869.9|833
1650364500000|2022-04-19 10:35:00|13872.5|13870.5|13878.8|13876.8|13881|13879|13872.5|13870.5|401
1650364800000|2022-04-19 10:40:00|13878.7|13876.7|13894.7|13892.7|13896.4|13894.4|13870.9|13868.9|1005
1650365100000|2022-04-19 10:45:00|13894.8|13892.8|13877.5|13875.5|13894.8|13892.8|13875.2|13873.2|479
1650365400000|2022-04-19 10:50:00|13877.4|13875.4|13883.9|13881.9|13885.4|13883.4|13872.7|13870.7|740
1650365700000|2022-04-19 10:55:00|13884|13882|13890.9|13888.9|13892.4|13890.4|13876.4|13874.4|677
1650366000000|2022-04-19 11:00:00|13890.5|13888.5|13902.8|13900.8|13906.4|13904.4|13887.3|13885.3|1050
1650366300000|2022-04-19 11:05:00|13902.7|13900.7|13897.7|13895.7|13905.5|13903.5|13888.7|13886.7|972
1650366600000|2022-04-19 11:10:00|13897.5|13895.5|13897.2|13895.2|13899.5|13897.5|13891.2|13889.2|489
1650366900000|2022-04-19 11:15:00|13897.4|13895.4|13901.5|13899.5|13911.3|13909.3|13894.5|13892.5|787
1650367200000|2022-04-19 11:20:00|13901.7|13899.7|13904.5|13902.5|13908|13906|13896.8|13894.8|513
1650367500000|2022-04-19 11:25:00|13904.4|13902.4|13895.2|13893.2|13912.8|13910.8|13893.9|13891.9|993
1650367800000|2022-04-19 11:30:00|13895|13893|13897|13895|13901.7|13899.7|13893.3|13891.3|385
1650368100000|2022-04-19 11:35:00|13896.9|13894.9|13886.3|13884.3|13898.2|13896.2|13881.2|13879.2|821
1650368400000|2022-04-19 11:40:00|13886.5|13884.5|13892|13890|13899.2|13897.2|13883.2|13881.2|592
1650368700000|2022-04-19 11:45:00|13892.2|13890.2|13904.8|13902.8|13905.9|13903.9|13891|13889|592
1650369000000|2022-04-19 11:50:00|13904.5|13902.5|13922.8|13920.8|13926.7|13924.7|13904.5|13902.5|1666
1650369300000|2022-04-19 11:55:00|13922.9|13920.9|13921.7|13919.7|13929.3|13927.3|13918.8|13916.8|809
1650369600000|2022-04-19 12:00:00|13921.9|13919.9|13925.4|13923.4|13927.2|13925.2|13914.5|13912.5|945
1650369900000|2022-04-19 12:05:00|13925.3|13923.3|13941.4|13939.4|13943.3|13941.3|13924.2|13922.2|1608
1650370200000|2022-04-19 12:10:00|13941.5|13939.5|13936.2|13934.2|13946.7|13944.7|13934.3|13932.3|1141
1650370500000|2022-04-19 12:15:00|13936|13934|13931.2|13929.2|13938.4|13936.4|13928|13926|918
1650370800000|2022-04-19 12:20:00|13931.3|13929.3|13919.2|13917.2|13936.5|13934.5|13916.4|13914.4|1501
1650371100000|2022-04-19 12:25:00|13918.9|13916.9|13925.5|13923.5|13927|13925|13916.5|13914.5|808
1650371400000|2022-04-19 12:30:00|13925.7|13923.7|13931.8|13929.8|13939|13937|13921.8|13919.8|1146
1650371700000|2022-04-19 12:35:00|13931.5|13929.5|13911.5|13909.5|13933.8|13931.8|13906.7|13904.7|1858
1650372000000|2022-04-19 12:40:00|13911.8|13909.8|13901|13899|13917.4|13915.4|13901|13899|1606
1650372300000|2022-04-19 12:45:00|13901.4|13899.4|13886.7|13884.7|13905.5|13903.5|13885|13883|2187
1650372600000|2022-04-19 12:50:00|13886.9|13884.9|13895.4|13893.4|13897.8|13895.8|13886|13884|1243
1650372900000|2022-04-19 12:55:00|13895.3|13893.3|13896.3|13894.3|13897.3|13895.3|13885.8|13883.8|1256
1650373200000|2022-04-19 13:00:00|13896|13894|13885.2|13883.2|13902.3|13900.3|13883.2|13881.2|1641
1650373500000|2022-04-19 13:05:00|13885|13883|13865.9|13863.9|13886.2|13884.2|13845.7|13843.7|3776
1650373800000|2022-04-19 13:10:00|13865.8|13863.8|13874|13872|13875.2|13873.2|13862.9|13860.9|1308
1650374100000|2022-04-19 13:15:00|13873.9|13871.9|13873.2|13871.2|13881.2|13879.2|13871.8|13869.8|1113
1650374400000|2022-04-19 13:20:00|13873|13871|13890.5|13888.5|13891.7|13889.7|13866.3|13864.3|1593
1650374700000|2022-04-19 13:25:00|13890.4|13888.4|13874.9|13872.9|13895.9|13893.9|13864.4|13862.4|4161
1650375000000|2022-04-19 13:30:00|13874.4|13873.4|13904.9|13903.9|13923.9|13922.9|13852.3|13851.3|17603
1650375300000|2022-04-19 13:35:00|13904.4|13903.4|13847.8|13846.8|13912.4|13911.4|13843.8|13842.8|12990
1650375600000|2022-04-19 13:40:00|13847.4|13846.4|13909.4|13908.4|13927|13926|13833.4|13832.4|12883
1650375900000|2022-04-19 13:45:00|13909.2|13908.2|13930.4|13929.4|13943.2|13942.2|13889.5|13888.5|11235
1650376200000|2022-04-19 13:50:00|13930.9|13929.9|13971.7|13970.7|13983.3|13982.3|13910.2|13909.2|12458
1650376500000|2022-04-19 13:55:00|13971.5|13970.5|14015.3|14014.3|14015.9|14014.9|13970.3|13969.3|9755
1650376800000|2022-04-19 14:00:00|14014.2|14013.2|14021.9|14020.9|14030.8|14029.8|13999.5|13998.5|9561
1650377100000|2022-04-19 14:05:00|14022.3|14021.3|14045.7|14044.7|14053|14052|14012.2|14011.2|8011
1650377400000|2022-04-19 14:10:00|14044.1|14043.1|14067.6|14066.6|14083.7|14082.7|14041.7|14040.7|9274
1650377700000|2022-04-19 14:15:00|14067.8|14066.8|14083.8|14082.8|14093.7|14092.7|14051.2|14050.2|7965
1650378000000|2022-04-19 14:20:00|14083.7|14082.7|14084.8|14083.8|14089.2|14088.2|14073.1|14072.1|4479
1650378300000|2022-04-19 14:25:00|14085.3|14084.3|14079.1|14078.1|14094.8|14093.8|14072.6|14071.6|5326
1650378600000|2022-04-19 14:30:00|14079.3|14078.3|14091.7|14090.7|14098|14097|14076.6|14075.6|5377
1650378900000|2022-04-19 14:35:00|14091.8|14090.8|14116.7|14115.7|14117.7|14116.7|14079|14078|6146
1650379200000|2022-04-19 14:40:00|14117.1|14116.1|14137.5|14136.5|14141.1|14140.1|14112.2|14111.2|8679
1650379500000|2022-04-19 14:45:00|14138.2|14137.2|14143|14142|14151|14150|14134|14133|5888
1650379800000|2022-04-19 14:50:00|14143.1|14142.1|14129.5|14128.5|14145.6|14144.6|14128.2|14127.2|5241
1650380100000|2022-04-19 14:55:00|14129.3|14128.3|14132.8|14131.8|14142|14141|14124|14123|3742
1650380400000|2022-04-19 15:00:00|14133|14132|14125.5|14124.5|14133.7|14132.7|14113.5|14112.5|4974
1650380700000|2022-04-19 15:05:00|14125.7|14124.7|14140.8|14139.8|14149.8|14148.8|14122.5|14121.5|5395
1650381000000|2022-04-19 15:10:00|14140.6|14139.6|14139.1|14138.1|14146.2|14145.2|14134.5|14133.5|3087
1650381300000|2022-04-19 15:15:00|14138.8|14137.8|14134|14133|14162.5|14161.5|14128.1|14127.1|6223
1650381600000|2022-04-19 15:20:00|14133.7|14132.7|14165.2|14164.2|14166|14165|14129.8|14128.8|4923
1650381900000|2022-04-19 15:25:00|14165.1|14164.1|14164.1|14163.1|14167.5|14166.5|14152|14151|3728
1650382200000|2022-04-19 15:30:00|14164.6|14163.6|14154.5|14153.5|14172|14171|14150|14149|3983
1650382500000|2022-04-19 15:35:00|14154.2|14153.2|14181.7|14180.7|14182.2|14181.2|14154.2|14153.2|4514
1650382800000|2022-04-19 15:40:00|14180.7|14179.7|14180.2|14179.2|14185.7|14184.7|14171.7|14170.7|4484
1650383100000|2022-04-19 15:45:00|14180.3|14179.3|14180.5|14179.5|14184.7|14183.7|14176.7|14175.7|2877
1650383400000|2022-04-19 15:50:00|14180.6|14179.6|14190.7|14189.7|14194|14193|14179.5|14178.5|3994
1650383700000|2022-04-19 15:55:00|14191|14190|14172|14171|14191.8|14190.8|14169.5|14168.5|3968
1650384000000|2022-04-19 16:00:00|14172.1|14171.1|14164.2|14163.2|14174.2|14173.2|14153|14152|4489
1650384300000|2022-04-19 16:05:00|14164.1|14163.1|14169.2|14168.2|14172|14171|14156.7|14155.7|3237
1650384600000|2022-04-19 16:10:00|14169.6|14168.6|14157.5|14156.5|14172.2|14171.2|14154.1|14153.1|2320
1650384900000|2022-04-19 16:15:00|14158.2|14157.2|14160.8|14159.8|14164|14163|14149.2|14148.2|2975
1650385200000|2022-04-19 16:20:00|14160.7|14159.7|14164.1|14163.1|14168.2|14167.2|14158.5|14157.5|2266
1650385500000|2022-04-19 16:25:00|14164|14163|14148.1|14147.1|14166.3|14165.3|14144.7|14143.7|3756
1650385800000|2022-04-19 16:30:00|14148|14147|14155.7|14154.7|14160.7|14159.7|14141.7|14140.7|3491
1650386100000|2022-04-19 16:35:00|14155.8|14154.8|14133.1|14132.1|14158|14157|14132.5|14131.5|3422
1650386400000|2022-04-19 16:40:00|14134.8|14133.8|14150|14149|14154.7|14153.7|14132.7|14131.7|3078
1650386700000|2022-04-19 16:45:00|14150.5|14149.5|14155|14154|14158.1|14157.1|14145.5|14144.5|2328
1650387000000|2022-04-19 16:50:00|14155.1|14154.1|14164.5|14163.5|14169.1|14168.1|14151.7|14150.7|3048
1650387300000|2022-04-19 16:55:00|14164.6|14163.6|14155.7|14154.7|14166.1|14165.1|14151.1|14150.1|2589
1650387600000|2022-04-19 17:00:00|14155.8|14154.8|14161|14160|14169|14168|14152.7|14151.7|2335
1650387900000|2022-04-19 17:05:00|14161.5|14160.5|14148.5|14147.5|14166.3|14165.3|14148.5|14147.5|3297
1650388200000|2022-04-19 17:10:00|14148.8|14147.8|14152.5|14151.5|14153.5|14152.5|14141.8|14140.8|2759
1650388500000|2022-04-19 17:15:00|14152.6|14151.6|14156|14155|14160.7|14159.7|14146.5|14145.5|1992
1650388800000|2022-04-19 17:20:00|14155.8|14154.8|14153.2|14152.2|14164|14163|14150|14149|2751
1650389100000|2022-04-19 17:25:00|14153.3|14152.3|14125.2|14124.2|14153.5|14152.5|14123.7|14122.7|4100
1650389400000|2022-04-19 17:30:00|14125|14124|14141.6|14140.6|14146.5|14145.5|14123.5|14122.5|2809
1650389700000|2022-04-19 17:35:00|14141.7|14140.7|14142.8|14141.8|14145.3|14144.3|14137.3|14136.3|1667
1650390000000|2022-04-19 17:40:00|14143|14142|14132.5|14131.5|14144|14143|14130.5|14129.5|1962
1650390300000|2022-04-19 17:45:00|14132.6|14131.6|14151.2|14150.2|14153.2|14152.2|14124|14123|3418
1650390600000|2022-04-19 17:50:00|14150.5|14149.5|14164.2|14163.2|14167.7|14166.7|14150.5|14149.5|4847
1650390900000|2022-04-19 17:55:00|14164.3|14163.3|14156.5|14155.5|14168.3|14167.3|14155.2|14154.2|2475
1650391200000|2022-04-19 18:00:00|14156.3|14155.3|14150|14149|14157|14156|14142.6|14141.6|3703
1650391500000|2022-04-19 18:05:00|14150.1|14149.1|14142.7|14141.7|14158.2|14157.2|14132.2|14131.2|2981
1650391800000|2022-04-19 18:10:00|14142.8|14141.8|14123.3|14122.3|14143|14142|14106.7|14105.7|5395
1650392100000|2022-04-19 18:15:00|14123.5|14122.5|14107.7|14106.7|14123.5|14122.5|14106.2|14105.2|2863
1650392400000|2022-04-19 18:20:00|14108|14107|14120.7|14119.7|14124.8|14123.8|14102|14101|3748
1650392700000|2022-04-19 18:25:00|14120.6|14119.6|14128.2|14127.2|14129.7|14128.7|14102.7|14101.7|3661
1650393000000|2022-04-19 18:30:00|14128.5|14127.5|14122|14121|14142.2|14141.2|14116.7|14115.7|4169
1650393300000|2022-04-19 18:35:00|14122.5|14121.5|14148.2|14147.2|14151.6|14150.6|14117.3|14116.3|3664
1650393600000|2022-04-19 18:40:00|14148.6|14147.6|14149.5|14148.5|14154.2|14153.2|14140.5|14139.5|3493
1650393900000|2022-04-19 18:45:00|14149.6|14148.6|14145.3|14144.3|14151|14150|14138.5|14137.5|2264
1650394200000|2022-04-19 18:50:00|14145.5|14144.5|14144.8|14143.8|14163.1|14162.1|14138.5|14137.5|3462
1650394500000|2022-04-19 18:55:00|14144.7|14143.7|14157.3|14156.3|14159.3|14158.3|14144.3|14143.3|2496
1650394800000|2022-04-19 19:00:00|14157|14156|14151.2|14150.2|14162.7|14161.7|14147.2|14146.2|2627
1650395100000|2022-04-19 19:05:00|14151.5|14150.5|14175.7|14174.7|14178|14177|14146|14145|3837
1650395400000|2022-04-19 19:10:00|14176|14175|14205.7|14204.7|14206.2|14205.2|14170.7|14169.7|6239
1650395700000|2022-04-19 19:15:00|14206|14205|14212.2|14211.2|14217.7|14216.7|14201.1|14200.1|5189
1650396000000|2022-04-19 19:20:00|14212.1|14211.1|14224.5|14223.5|14225.5|14224.5|14205.7|14204.7|4520
1650396300000|2022-04-19 19:25:00|14225.2|14224.2|14217.2|14216.2|14227.2|14226.2|14213.5|14212.5|3783
1650396600000|2022-04-19 19:30:00|14217.7|14216.7|14218.6|14217.6|14232.7|14231.7|14214.2|14213.2|4786
1650396900000|2022-04-19 19:35:00|14218.5|14217.5|14223|14222|14232.2|14231.2|14215.1|14214.1|4060
1650397200000|2022-04-19 19:40:00|14223.1|14222.1|14199.3|14198.3|14223.1|14222.1|14194.5|14193.5|5557
1650397500000|2022-04-19 19:45:00|14199.5|14198.5|14201.8|14200.8|14206.7|14205.7|14179|14178|4916
1650397800000|2022-04-19 19:50:00|14201.7|14200.7|14207.2|14206.2|14239.6|14238.6|14201.7|14200.7|9338
1650398100000|2022-04-19 19:55:00|14207.1|14206.1|14208.5|14207.5|14223.6|14222.6|14183.3|14182.3|16369
1650398400000|2022-04-19 20:00:00|14209.1|14208.1|14084.8|14082.8|14214.2|14212.2|14080.3|14078.3|18494
1650398700000|2022-04-19 20:05:00|14084.7|14082.7|14089.6|14087.6|14102.7|14100.7|14083.1|14081.1|4580
1650399000000|2022-04-19 20:10:00|14091.2|14089.2|14064.3|14062.3|14095.8|14093.8|14062.7|14060.7|3906
1650399300000|2022-04-19 20:15:00|14064.5|14062.5|14092.8|14090.8|14094.7|14092.7|14064.3|14062.3|2219
1650399600000|2022-04-19 20:20:00|14093|14091|14097.1|14095.1|14101|14099|14089.2|14087.2|1466
1650399900000|2022-04-19 20:25:00|14097.2|14095.2|14089.3|14087.3|14098.8|14096.8|14088.2|14086.2|678
1650400200000|2022-04-19 20:30:00|14089.1|14087.1|14085.5|14083.5|14095.8|14093.8|14085.5|14083.5|623
1650400500000|2022-04-19 20:35:00|14085.6|14083.6|14087.5|14085.5|14089.3|14087.3|14082.6|14080.6|552
1650400800000|2022-04-19 20:40:00|14087.7|14085.7|14089.7|14087.7|14097.5|14095.5|14087.6|14085.6|390
1650401100000|2022-04-19 20:45:00|14089.6|14087.6|14087.8|14085.8|14093.3|14091.3|14086.6|14084.6|463
1650401400000|2022-04-19 20:50:00|14088|14086|14092.1|14090.1|14092.3|14090.3|14086.1|14084.1|299
1650401700000|2022-04-19 20:55:00|14092.2|14090.2|14093.8|14088.8|14093.8|14091.2|14086.3|14084.3|327
1650402000000|2022-04-19 21:00:00|14093.5|14088.5|14093.6|14088.6|14094|14089|14090.8|14085.8|0
1650402300000|2022-04-19 21:05:00|14094.2|14089.2|14091.3|14086.3|14094.5|14089.5|14089.8|14084.8|0
1650402600000|2022-04-19 21:10:00|14091.9|14086.9|14087.8|14082.8|14092.5|14087.5|14087.5|14082.5|0
1650402900000|2022-04-19 21:15:00|14087.7|14082.7|14081.3|14076.3|14089.5|14084.5|14081.3|14076.3|0
1650403200000|2022-04-19 21:20:00|14082.1|14077.1|14081.8|14076.8|14083.9|14078.9|14079.5|14074.5|0
1650403500000|2022-04-19 21:25:00|14082|14077|14082.3|14077.3|14083.5|14078.5|14079.2|14074.2|0
1650403800000|2022-04-19 21:30:00|14082.6|14077.6|14082.3|14077.3|14083.6|14078.6|14081.1|14076.1|0
1650404100000|2022-04-19 21:35:00|14082.2|14077.2|14087.8|14082.8|14088.7|14083.7|14082.2|14077.2|0
1650404400000|2022-04-19 21:40:00|14086.6|14081.6|14083.8|14078.8|14086.6|14081.6|14081.6|14076.6|0
1650404700000|2022-04-19 21:45:00|14083.4|14078.4|14084.9|14079.9|14085.3|14080.3|14082.1|14077.1|0
1650405000000|2022-04-19 21:50:00|14085.1|14080.1|14082.3|14077.3|14085.1|14080.1|14081.9|14076.9|0
1650405300000|2022-04-19 21:55:00|14082.1|14077.1|14085.6|14080.6|14086.4|14081.4|14082.1|14077.1|0
1650405600000|2022-04-19 22:00:00|14097.7|14095.7|14085.3|14083.3|14097.7|14095.7|14079.7|14077.7|948
1650405900000|2022-04-19 22:05:00|14085.2|14083.2|14094.2|14092.2|14095.5|14093.5|14079.6|14077.6|551
1650406200000|2022-04-19 22:10:00|14094.3|14092.3|14096.6|14094.6|14098.5|14096.5|14091.1|14089.1|290
1650406500000|2022-04-19 22:15:00|14095.5|14093.5|14102.2|14100.2|14104.8|14102.8|14095.3|14093.3|465
1650406800000|2022-04-19 22:20:00|14102.3|14100.3|14100.3|14098.3|14104.2|14102.2|14096.3|14094.3|168
1650407100000|2022-04-19 22:25:00|14100.2|14098.2|14104.5|14102.5|14105.5|14103.5|14098.8|14096.8|248
1650407400000|2022-04-19 22:30:00|14104.8|14102.8|14108.7|14106.7|14109|14107|14103.7|14101.7|339
1650407700000|2022-04-19 22:35:00|14108.3|14106.3|14110.7|14108.7|14114.8|14112.8|14107|14105|454
1650408000000|2022-04-19 22:40:00|14110.6|14108.6|14103.5|14101.5|14110.7|14108.7|14101.6|14099.6|430
1650408300000|2022-04-19 22:45:00|14103.3|14101.3|14102.2|14100.2|14106.3|14104.3|14101.6|14099.6|103
1650408600000|2022-04-19 22:50:00|14102.1|14100.1|14098.1|14096.1|14102.1|14100.1|14095.8|14093.8|247
1650408900000|2022-04-19 22:55:00|14098.2|14096.2|14093|14091|14101.5|14099.5|14090|14088|395
1650409200000|2022-04-19 23:00:00|14093.1|14091.1|14086.3|14084.3|14095.3|14093.3|14082.1|14080.1|478
1650409500000|2022-04-19 23:05:00|14086.5|14084.5|14084.2|14082.2|14088.1|14086.1|14082.1|14080.1|219
1650409800000|2022-04-19 23:10:00|14084.3|14082.3|14084|14082|14085.3|14083.3|14081.7|14079.7|192
1650410100000|2022-04-19 23:15:00|14083.6|14081.6|14084.7|14082.7|14085.3|14083.3|14082.1|14080.1|144
1650410400000|2022-04-19 23:20:00|14084.8|14082.8|14086.1|14084.1|14090.8|14088.8|14084.6|14082.6|217
1650410700000|2022-04-19 23:25:00|14085.7|14083.7|14072.8|14070.8|14087.1|14085.1|14071|14069|630
1650411000000|2022-04-19 23:30:00|14073|14071|14065.6|14063.6|14074.3|14072.3|14065.3|14063.3|473
1650411300000|2022-04-19 23:35:00|14065.8|14063.8|14074.7|14072.7|14078|14076|14063.8|14061.8|449
1650411600000|2022-04-19 23:40:00|14074.6|14072.6|14084.1|14082.1|14086|14084|14074.6|14072.6|419
1650411900000|2022-04-19 23:45:00|14084|14082|14082.6|14080.6|14087.8|14085.8|14080.3|14078.3|293
1650412200000|2022-04-19 23:50:00|14082.8|14080.8|14083|14081|14087.2|14085.2|14079.5|14077.5|327
1650412500000|2022-04-19 23:55:00|14083.1|14081.1|14077.1|14075.1|14087.6|14085.6|14072.3|14070.3|434
1650412800000|2022-04-20 00:00:00|14077|14075|14070|14068|14081.3|14079.3|14064.8|14062.8|593
1650413100000|2022-04-20 00:05:00|14069.8|14067.8|14070.2|14068.2|14076.7|14074.7|14064.6|14062.6|336
1650413400000|2022-04-20 00:10:00|14070.3|14068.3|14074.6|14072.6|14076.6|14074.6|14068.2|14066.2|196
1650413700000|2022-04-20 00:15:00|14074.5|14072.5|14069|14067|14083.5|14081.5|14068.5|14066.5|344
1650414000000|2022-04-20 00:20:00|14068.3|14066.3|14077.6|14075.6|14077.8|14075.8|14066.5|14064.5|233
1650414300000|2022-04-20 00:25:00|14077.3|14075.3|14081.3|14079.3|14086.3|14084.3|14076.5|14074.5|312
1650414600000|2022-04-20 00:30:00|14081.2|14079.2|14081|14079|14086.5|14084.5|14078.3|14076.3|210
1650414900000|2022-04-20 00:35:00|14081.1|14079.1|14091.5|14089.5|14091.8|14089.8|14081|14079|258
1650415200000|2022-04-20 00:40:00|14091.3|14089.3|14088.2|14086.2|14092.1|14090.1|14087.6|14085.6|203
1650415500000|2022-04-20 00:45:00|14088.1|14086.1|14082.8|14080.8|14089.8|14087.8|14082|14080|240
1650415800000|2022-04-20 00:50:00|14083|14081|14084.2|14082.2|14085.6|14083.6|14077|14075|261
1650416100000|2022-04-20 00:55:00|14084.7|14082.7|14086.7|14084.7|14087.7|14085.7|14080.2|14078.2|204
1650416400000|2022-04-20 01:00:00|14086.6|14084.6|14089|14087|14102.1|14100.1|14085.7|14083.7|757
1650416700000|2022-04-20 01:05:00|14089.1|14087.1|14092.3|14090.3|14092.5|14090.5|14087|14085|182
1650417000000|2022-04-20 01:10:00|14092.5|14090.5|14086|14084|14093.8|14091.8|14085.1|14083.1|239
1650417300000|2022-04-20 01:15:00|14086.2|14084.2|14054.2|14052.2|14086.2|14084.2|14050.6|14048.6|1493
1650417600000|2022-04-20 01:20:00|14054.5|14052.5|14055.6|14053.6|14063.1|14061.1|14050.3|14048.3|508
1650417900000|2022-04-20 01:25:00|14055.7|14053.7|14054.1|14052.1|14060.1|14058.1|14042.6|14040.6|829
1650418200000|2022-04-20 01:30:00|14054|14052|14047.5|14045.5|14064.3|14062.3|14045.1|14043.1|676
1650418500000|2022-04-20 01:35:00|14047.6|14045.6|14057.8|14055.8|14066.8|14064.8|14046.8|14044.8|558
1650418800000|2022-04-20 01:40:00|14057.6|14055.6|14054.2|14052.2|14061.6|14059.6|14054|14052|255
1650419100000|2022-04-20 01:45:00|14054.3|14052.3|14060|14058|14062|14060|14052.2|14050.2|242
1650419400000|2022-04-20 01:50:00|14060.1|14058.1|14063|14061|14065.3|14063.3|14058.7|14056.7|210
1650419700000|2022-04-20 01:55:00|14063.1|14061.1|14067.7|14065.7|14072.2|14070.2|14062.6|14060.6|499
1650420000000|2022-04-20 02:00:00|14067.6|14065.6|14064.1|14062.1|14071.8|14069.8|14056.7|14054.7|379
1650420300000|2022-04-20 02:05:00|14064.3|14062.3|14084.3|14082.3|14092.5|14090.5|14063.5|14061.5|1011
1650420600000|2022-04-20 02:10:00|14084.5|14082.5|14083.6|14081.6|14090|14088|14080.5|14078.5|422
1650420900000|2022-04-20 02:15:00|14083.7|14081.7|14075.3|14073.3|14085.2|14083.2|14071.7|14069.7|499
1650421200000|2022-04-20 02:20:00|14075.2|14073.2|14071.1|14069.1|14076.5|14074.5|14066.1|14064.1|468
1650421500000|2022-04-20 02:25:00|14070.3|14068.3|14079.5|14077.5|14084.3|14082.3|14068.2|14066.2|272
1650421800000|2022-04-20 02:30:00|14080.2|14078.2|14074.7|14072.7|14080.6|14078.6|14070.7|14068.7|202
1650422100000|2022-04-20 02:35:00|14074.6|14072.6|14076.1|14074.1|14077|14075|14070.8|14068.8|138
1650422400000|2022-04-20 02:40:00|14076.3|14074.3|14073.7|14071.7|14078.3|14076.3|14070.6|14068.6|173
1650422700000|2022-04-20 02:45:00|14073.6|14071.6|14078.1|14076.1|14081.7|14079.7|14068.6|14066.6|279
1650423000000|2022-04-20 02:50:00|14078.2|14076.2|14076.7|14074.7|14078.2|14076.2|14073.3|14071.3|77
1650423300000|2022-04-20 02:55:00|14076.8|14074.8|14087.3|14085.3|14088.3|14086.3|14076.8|14074.8|354
1650423600000|2022-04-20 03:00:00|14087.5|14085.5|14088.7|14086.7|14096.7|14094.7|14085.5|14083.5|462
1650423900000|2022-04-20 03:05:00|14088.6|14086.6|14092.8|14090.8|14093.5|14091.5|14088.6|14086.6|178
1650424200000|2022-04-20 03:10:00|14092.7|14090.7|14091|14089|14096.6|14094.6|14083.1|14081.1|408
1650424500000|2022-04-20 03:15:00|14090.8|14088.8|14088.1|14086.1|14093.2|14091.2|14081|14079|271
1650424800000|2022-04-20 03:20:00|14088.2|14086.2|14094|14092|14096.7|14094.7|14088|14086|329
1650425100000|2022-04-20 03:25:00|14094.2|14092.2|14098|14096|14100.3|14098.3|14093.7|14091.7|372
1650425400000|2022-04-20 03:30:00|14098.6|14096.6|14087.1|14085.1|14098.6|14096.6|14084.7|14082.7|290
1650425700000|2022-04-20 03:35:00|14087|14085|14097.6|14095.6|14097.7|14095.7|14086.5|14084.5|199
1650426000000|2022-04-20 03:40:00|14097.5|14095.5|14095.2|14093.2|14099.1|14097.1|14094.1|14092.1|116
1650426300000|2022-04-20 03:45:00|14095.1|14093.1|14098.2|14096.2|14099.3|14097.3|14092.3|14090.3|136
1650426600000|2022-04-20 03:50:00|14098.3|14096.3|14115.3|14113.3|14117|14115|14097.3|14095.3|913
1650426900000|2022-04-20 03:55:00|14115.5|14113.5|14120.3|14118.3|14120.6|14118.6|14109.6|14107.6|412
1650427200000|2022-04-20 04:00:00|14120.7|14118.7|14108.2|14106.2|14123.5|14121.5|14107.1|14105.1|349
1650427500000|2022-04-20 04:05:00|14108.1|14106.1|14109.6|14107.6|14113.1|14111.1|14107.5|14105.5|189
1650427800000|2022-04-20 04:10:00|14110|14108|14103.7|14101.7|14111.5|14109.5|14098.8|14096.8|356
1650428100000|2022-04-20 04:15:00|14103.8|14101.8|14103|14101|14108.6|14106.6|14102.8|14100.8|175
1650428400000|2022-04-20 04:20:00|14102.8|14100.8|14107|14105|14107|14105|14101.6|14099.6|134
1650428700000|2022-04-20 04:25:00|14107.1|14105.1|14110.7|14108.7|14113.1|14111.1|14104|14102|241
1650429000000|2022-04-20 04:30:00|14110.8|14108.8|14113|14111|14113.8|14111.8|14107.5|14105.5|168
1650429300000|2022-04-20 04:35:00|14113.1|14111.1|14111.1|14109.1|14114.8|14112.8|14109.3|14107.3|87
1650429600000|2022-04-20 04:40:00|14111.2|14109.2|14113|14111|14114.3|14112.3|14110.2|14108.2|88
1650429900000|2022-04-20 04:45:00|14112.8|14110.8|14110|14108|14114.1|14112.1|14109.2|14107.2|114
1650430200000|2022-04-20 04:50:00|14109.8|14107.8|14102.7|14100.7|14110.7|14108.7|14099.1|14097.1|328
1650430500000|2022-04-20 04:55:00|14102.6|14100.6|14104|14102|14104.6|14102.6|14100.8|14098.8|110
1650430800000|2022-04-20 05:00:00|14104.2|14102.2|14093.1|14091.1|14112|14110|14087.2|14085.2|710
1650431100000|2022-04-20 05:05:00|14093.5|14091.5|14096.6|14094.6|14101.8|14099.8|14093.2|14091.2|418
1650431400000|2022-04-20 05:10:00|14096.5|14094.5|14091.8|14089.8|14096.8|14094.8|14088|14086|288
1650431700000|2022-04-20 05:15:00|14091.7|14089.7|14088.1|14086.1|14095.8|14093.8|14086.8|14084.8|271
1650432000000|2022-04-20 05:20:00|14088.3|14086.3|14083.3|14081.3|14090.6|14088.6|14078.1|14076.1|424
1650432300000|2022-04-20 05:25:00|14083.5|14081.5|14087.3|14085.3|14089.3|14087.3|14078.7|14076.7|255
1650432600000|2022-04-20 05:30:00|14087.5|14085.5|14085.7|14083.7|14099|14097|14084.6|14082.6|354
1650432900000|2022-04-20 05:35:00|14085.6|14083.6|14091.1|14089.1|14092.6|14090.6|14079.7|14077.7|344
1650433200000|2022-04-20 05:40:00|14091.2|14089.2|14105|14103|14105.3|14103.3|14091.1|14089.1|395
1650433500000|2022-04-20 05:45:00|14105.1|14103.1|14096|14094|14105.2|14103.2|14095|14093|264
1650433800000|2022-04-20 05:50:00|14096.1|14094.1|14095.5|14093.5|14101.1|14099.1|14094.6|14092.6|231
1650434100000|2022-04-20 05:55:00|14096.6|14094.6|14101.7|14099.7|14103.3|14101.3|14094.7|14092.7|406
1650434400000|2022-04-20 06:00:00|14100.7|14098.7|14097.2|14095.2|14107.5|14105.5|14096.7|14094.7|598
1650434700000|2022-04-20 06:05:00|14097.1|14095.1|14086.3|14084.3|14100.6|14098.6|14085.3|14083.3|391
1650435000000|2022-04-20 06:10:00|14085.8|14083.8|14088.5|14086.5|14094.1|14092.1|14083.5|14081.5|457
1650435300000|2022-04-20 06:15:00|14088.3|14086.3|14085.5|14083.5|14090|14088|14077.1|14075.1|566
1650435600000|2022-04-20 06:20:00|14086.6|14084.6|14086.2|14084.2|14093.2|14091.2|14082.6|14080.6|367
1650435900000|2022-04-20 06:25:00|14086.1|14084.1|14068.2|14066.2|14091.6|14089.6|14065.5|14063.5|876
1650436200000|2022-04-20 06:30:00|14068.1|14066.1|14076.7|14074.7|14078.3|14076.3|14067.2|14065.2|391
1650436500000|2022-04-20 06:35:00|14076.3|14074.3|14085.8|14083.8|14087|14085|14074.1|14072.1|307
1650436800000|2022-04-20 06:40:00|14086.1|14084.1|14090.2|14088.2|14090.3|14088.3|14081.6|14079.6|317
1650437100000|2022-04-20 06:45:00|14091|14089|14092.3|14090.3|14097.3|14095.3|14087.6|14085.6|374
1650437400000|2022-04-20 06:50:00|14092.8|14090.8|14087.1|14085.1|14094.5|14092.5|14083.1|14081.1|302
1650437700000|2022-04-20 06:55:00|14086.7|14084.7|14092|14090|14092.2|14090.2|14084|14082|331
1650438000000|2022-04-20 07:00:00|14091.7|14089.7|14081.3|14079.3|14094.7|14092.7|14064.3|14062.3|1215
1650438300000|2022-04-20 07:05:00|14081.7|14079.7|14117.2|14115.2|14120.2|14118.2|14079.2|14077.2|1970
1650438600000|2022-04-20 07:10:00|14117|14115|14116.3|14114.3|14129.7|14127.7|14109.8|14107.8|1054
1650438900000|2022-04-20 07:15:00|14116.5|14114.5|14124.2|14122.2|14127|14125|14110.8|14108.8|891
1650439200000|2022-04-20 07:20:00|14124|14122|14120.2|14118.2|14125.3|14123.3|14104.5|14102.5|860
1650439500000|2022-04-20 07:25:00|14120.1|14118.1|14117.8|14115.8|14124.7|14122.7|14112.3|14110.3|554
1650439800000|2022-04-20 07:30:00|14118|14116|14130.8|14128.8|14136.6|14134.6|14117.1|14115.1|1176
1650440100000|2022-04-20 07:35:00|14130.7|14128.7|14125.7|14123.7|14136.7|14134.7|14122.1|14120.1|714
1650440400000|2022-04-20 07:40:00|14125.6|14123.6|14115.5|14113.5|14129|14127|14114.3|14112.3|396
1650440700000|2022-04-20 07:45:00|14115.6|14113.6|14111.5|14109.5|14122.3|14120.3|14109.8|14107.8|533
1650441000000|2022-04-20 07:50:00|14111.3|14109.3|14106.8|14104.8|14119.8|14117.8|14106|14104|473
1650441300000|2022-04-20 07:55:00|14107|14105|14102.7|14100.7|14107.2|14105.2|14097.8|14095.8|524
1650441600000|2022-04-20 08:00:00|14102.5|14100.5|14085|14083|14106.1|14104.1|14081.5|14079.5|1425
1650441900000|2022-04-20 08:05:00|14085.1|14083.1|14089.2|14087.2|14093.8|14091.8|14080.6|14078.6|602
1650442200000|2022-04-20 08:10:00|14089.1|14087.1|14097.3|14095.3|14098|14096|14085.3|14083.3|406
1650442500000|2022-04-20 08:15:00|14097.2|14095.2|14101.2|14099.2|14107.5|14105.5|14093.5|14091.5|509
1650442800000|2022-04-20 08:20:00|14101.1|14099.1|14108.7|14106.7|14109.6|14107.6|14097.6|14095.6|488
1650443100000|2022-04-20 08:25:00|14108.3|14106.3|14112.2|14110.2|14116.2|14114.2|14106.2|14104.2|594
1650443400000|2022-04-20 08:30:00|14111.8|14109.8|14118|14116|14118.1|14116.1|14107.2|14105.2|453
1650443700000|2022-04-20 08:35:00|14117.8|14115.8|14123.1|14121.1|14129.8|14127.8|14117.5|14115.5|699
1650444000000|2022-04-20 08:40:00|14123|14121|14128|14126|14130.3|14128.3|14122.1|14120.1|356
1650444300000|2022-04-20 08:45:00|14128.1|14126.1|14123.8|14121.8|14128.6|14126.6|14118.1|14116.1|373
1650444600000|2022-04-20 08:50:00|14124|14122|14128.1|14126.1|14131.3|14129.3|14122.2|14120.2|359
1650444900000|2022-04-20 08:55:00|14127.1|14125.1|14143.5|14141.5|14151.3|14149.3|14124|14122|1051
1650445200000|2022-04-20 09:00:00|14143.3|14141.3|14150|14148|14151.6|14149.6|14143.3|14141.3|899
1650445500000|2022-04-20 09:05:00|14150.1|14148.1|14157|14155|14157.1|14155.1|14145.8|14143.8|844
1650445800000|2022-04-20 09:10:00|14156.8|14154.8|14145.7|14143.7|14157|14155|14144.5|14142.5|656
1650446100000|2022-04-20 09:15:00|14145.8|14143.8|14171.1|14169.1|14171.5|14169.5|14141.1|14139.1|1357
1650446400000|2022-04-20 09:20:00|14171.2|14169.2|14183.3|14181.3|14186.6|14184.6|14170.2|14168.2|1330
1650446700000|2022-04-20 09:25:00|14183.5|14181.5|14182.7|14180.7|14193.5|14191.5|14181.7|14179.7|1001
1650447000000|2022-04-20 09:30:00|14182.8|14180.8|14191.5|14189.5|14191.5|14189.5|14180.8|14178.8|891
1650447300000|2022-04-20 09:35:00|14191.6|14189.6|14193.6|14191.6|14201.8|14199.8|14189|14187|1278
1650447600000|2022-04-20 09:40:00|14193.7|14191.7|14206.1|14204.1|14207.8|14205.8|14190.3|14188.3|937
1650447900000|2022-04-20 09:45:00|14206|14204|14199.1|14197.1|14210.7|14208.7|14198.2|14196.2|772
1650448200000|2022-04-20 09:50:00|14199.2|14197.2|14207|14205|14213|14211|14198.7|14196.7|808
1650448500000|2022-04-20 09:55:00|14206.7|14204.7|14204.1|14202.1|14208|14206|14199.6|14197.6|613
1650448800000|2022-04-20 10:00:00|14204|14202|14190.1|14188.1|14204.1|14202.1|14184.1|14182.1|997
1650449100000|2022-04-20 10:05:00|14190.2|14188.2|14192|14190|14192.5|14190.5|14179.3|14177.3|784
1650449400000|2022-04-20 10:10:00|14192.1|14190.1|14198.1|14196.1|14199.5|14197.5|14190.7|14188.7|434
1650449700000|2022-04-20 10:15:00|14198|14196|14200.3|14198.3|14206.1|14204.1|14198|14196|492
1650450000000|2022-04-20 10:20:00|14200.2|14198.2|14198.6|14196.6|14202.1|14200.1|14195.1|14193.1|407
1650450300000|2022-04-20 10:25:00|14198.7|14196.7|14203.1|14201.1|14205.2|14203.2|14198.6|14196.6|304
1650450600000|2022-04-20 10:30:00|14203.2|14201.2|14212.3|14210.3|14212.3|14210.3|14200.8|14198.8|732
1650450900000|2022-04-20 10:35:00|14212.2|14210.2|14205.3|14203.3|14212.2|14210.2|14202.2|14200.2|505
1650451200000|2022-04-20 10:40:00|14206.1|14204.1|14203.7|14201.7|14206.8|14204.8|14199|14197|467
1650451500000|2022-04-20 10:45:00|14203.8|14201.8|14195.8|14193.8|14208.6|14206.6|14195.7|14193.7|583
1650451800000|2022-04-20 10:50:00|14196|14194|14209.7|14207.7|14210.6|14208.6|14190.2|14188.2|993
1650452100000|2022-04-20 10:55:00|14209.6|14207.6|14196.5|14194.5|14209.6|14207.6|14195.7|14193.7|614
1650452400000|2022-04-20 11:00:00|14195.7|14193.7|14190.3|14188.3|14196.5|14194.5|14182.8|14180.8|1356
1650452700000|2022-04-20 11:05:00|14190.2|14188.2|14189.1|14187.1|14192.2|14190.2|14183.1|14181.1|877
1650453000000|2022-04-20 11:10:00|14189|14187|14183.8|14181.8|14190.1|14188.1|14182.5|14180.5|510
1650453300000|2022-04-20 11:15:00|14183.7|14181.7|14186.6|14184.6|14191.8|14189.8|14181|14179|619
1650453600000|2022-04-20 11:20:00|14186.7|14184.7|14192.5|14190.5|14193.2|14191.2|14182.8|14180.8|532
1650453900000|2022-04-20 11:25:00|14192.3|14190.3|14196.2|14194.2|14198.3|14196.3|14192|14190|466
1650454200000|2022-04-20 11:30:00|14195.8|14193.8|14188.2|14186.2|14196.6|14194.6|14188.1|14186.1|435
1650454500000|2022-04-20 11:35:00|14188.3|14186.3|14202.2|14200.2|14202.5|14200.5|14187.8|14185.8|672
1650454800000|2022-04-20 11:40:00|14201.6|14199.6|14199.7|14197.7|14204.7|14202.7|14195.2|14193.2|558
1650455100000|2022-04-20 11:45:00|14199.8|14197.8|14220.1|14218.1|14221.3|14219.3|14199.8|14197.8|1239
1650455400000|2022-04-20 11:50:00|14220|14218|14249|14247|14256.8|14254.8|14219.3|14217.3|3779
1650455700000|2022-04-20 11:55:00|14249.3|14247.3|14288.7|14286.7|14295.2|14293.2|14246.8|14244.8|4343
1650456000000|2022-04-20 12:00:00|14288.6|14286.6|14281.2|14279.2|14291.7|14289.7|14277.1|14275.1|1992
1650456300000|2022-04-20 12:05:00|14281.1|14279.1|14281.6|14279.6|14285.6|14283.6|14275|14273|1145
1650456600000|2022-04-20 12:10:00|14281.7|14279.7|14269.8|14267.8|14282.3|14280.3|14268.6|14266.6|1717
1650456900000|2022-04-20 12:15:00|14270|14268|14264.1|14262.1|14270.3|14268.3|14260.3|14258.3|1527
1650457200000|2022-04-20 12:20:00|14264|14262|14264.1|14262.1|14269.2|14267.2|14261.8|14259.8|1137
1650457500000|2022-04-20 12:25:00|14264.3|14262.3|14284.5|14282.5|14289.8|14287.8|14259.6|14257.6|2165
1650457800000|2022-04-20 12:30:00|14284.6|14282.6|14277.3|14275.3|14284.6|14282.6|14269.5|14267.5|1617
1650458100000|2022-04-20 12:35:00|14277.2|14275.2|14273.3|14271.3|14284.7|14282.7|14271.7|14269.7|1179
1650458400000|2022-04-20 12:40:00|14273.2|14271.2|14271.1|14269.1|14282.5|14280.5|14269|14267|1018
1650458700000|2022-04-20 12:45:00|14271.2|14269.2|14263.1|14261.1|14274|14272|14258.3|14256.3|1204
1650459000000|2022-04-20 12:50:00|14262.8|14260.8|14279|14277|14279.3|14277.3|14260.6|14258.6|1568
1650459300000|2022-04-20 12:55:00|14279.1|14277.1|14288|14286|14289.8|14287.8|14271.6|14269.6|1652
1650459600000|2022-04-20 13:00:00|14287.8|14285.8|14266.8|14264.8|14290.2|14288.2|14265.7|14263.7|1597
1650459900000|2022-04-20 13:05:00|14267.1|14265.1|14256.8|14254.8|14273|14271|14255.5|14253.5|1414
1650460200000|2022-04-20 13:10:00|14256.6|14254.6|14253.5|14251.5|14262.3|14260.3|14248.7|14246.7|1477
1650460500000|2022-04-20 13:15:00|14253.8|14251.8|14256.5|14254.5|14258.1|14256.1|14249.6|14247.6|1202
1650460800000|2022-04-20 13:20:00|14256.3|14254.3|14257.7|14255.7|14260.5|14258.5|14247.6|14245.6|1677
1650461100000|2022-04-20 13:25:00|14257.6|14255.6|14247.8|14245.8|14260.1|14258.1|14244.7|14242.7|3548
1650461400000|2022-04-20 13:30:00|14248.6|14246.6|14213.1|14212.1|14266.3|14265.3|14203.6|14202.6|18787
1650461700000|2022-04-20 13:35:00|14212.7|14211.7|14191.2|14190.2|14229.3|14228.3|14185.3|14184.3|12312
1650462000000|2022-04-20 13:40:00|14191|14190|14124.8|14123.8|14193.1|14192.1|14121.2|14120.2|14786
1650462300000|2022-04-20 13:45:00|14124.7|14123.7|14115.8|14114.8|14132.1|14131.1|14098.5|14097.5|8857
1650462600000|2022-04-20 13:50:00|14115.6|14114.6|14099.6|14098.6|14130.8|14129.8|14086.5|14085.5|10605
1650462900000|2022-04-20 13:55:00|14099.7|14098.7|14083|14082|14103.5|14102.5|14062|14061|11185
1650463200000|2022-04-20 14:00:00|14083.2|14082.2|14074.2|14073.2|14108.8|14107.8|14056.6|14055.6|11599
1650463500000|2022-04-20 14:05:00|14075.2|14074.2|14059.8|14058.8|14077.7|14076.7|14035.2|14034.2|10260
1650463800000|2022-04-20 14:10:00|14060.1|14059.1|14092.3|14091.3|14097.4|14096.4|14058.1|14057.1|10623
1650464100000|2022-04-20 14:15:00|14092.4|14091.4|14093.8|14092.8|14112.1|14111.1|14080.5|14079.5|9194
1650464400000|2022-04-20 14:20:00|14093.9|14092.9|14063.1|14062.1|14119.9|14118.9|14059.8|14058.8|8825
1650464700000|2022-04-20 14:25:00|14063|14062|14105.3|14104.3|14117.3|14116.3|14060.1|14059.1|7595
1650465000000|2022-04-20 14:30:00|14105.5|14104.5|14118.8|14117.8|14124.5|14123.5|14077.8|14076.8|8545
1650465300000|2022-04-20 14:35:00|14118.9|14117.9|14116.9|14115.9|14132.1|14131.1|14108|14107|5720
1650465600000|2022-04-20 14:40:00|14117.1|14116.1|14120.5|14119.5|14141.9|14140.9|14114.1|14113.1|7272
1650465900000|2022-04-20 14:45:00|14120.6|14119.6|14121.9|14120.9|14133.3|14132.3|14102.3|14101.3|5824
1650466200000|2022-04-20 14:50:00|14121.4|14120.4|14133.5|14132.5|14145.1|14144.1|14111.9|14110.9|6100
1650466500000|2022-04-20 14:55:00|14135.3|14134.3|14125|14124|14138.1|14137.1|14115.5|14114.5|3931
1650466800000|2022-04-20 15:00:00|14125.1|14124.1|14087.3|14086.3|14128.3|14127.3|14086.8|14085.8|6812
1650467100000|2022-04-20 15:05:00|14087.5|14086.5|14080.9|14079.9|14109.8|14108.8|14076.9|14075.9|5752
1650467400000|2022-04-20 15:10:00|14081.3|14080.3|14060.4|14059.4|14082.8|14081.8|14048.6|14047.6|6349
1650467700000|2022-04-20 15:15:00|14060.5|14059.5|14031.5|14030.5|14061.5|14060.5|14028.9|14027.9|5748
1650468000000|2022-04-20 15:20:00|14031.4|14030.4|14028.6|14027.6|14041.8|14040.8|14028.1|14027.1|4512
1650468300000|2022-04-20 15:25:00|14028.5|14027.5|14040.1|14039.1|14045.5|14044.5|14023.5|14022.5|4907
1650468600000|2022-04-20 15:30:00|14040|14039|14042.8|14041.8|14059.6|14058.6|14033.6|14032.6|5557
1650468900000|2022-04-20 15:35:00|14042.9|14041.9|14051.8|14050.8|14066|14065|14040.4|14039.4|3797
1650469200000|2022-04-20 15:40:00|14051.5|14050.5|14072.1|14071.1|14072.1|14071.1|14048.5|14047.5|2999
1650469500000|2022-04-20 15:45:00|14072|14071|14049.4|14048.4|14083.8|14082.8|14044.1|14043.1|4369
1650469800000|2022-04-20 15:50:00|14049.1|14048.1|14033.1|14032.1|14051.5|14050.5|14019.1|14018.1|4631
1650470100000|2022-04-20 15:55:00|14032.8|14031.8|14042.5|14041.5|14050.3|14049.3|14030.9|14029.9|3903
1650470400000|2022-04-20 16:00:00|14042.3|14041.3|14049.3|14048.3|14054.1|14053.1|14037.5|14036.5|3798
1650470700000|2022-04-20 16:05:00|14049.1|14048.1|14020.9|14019.9|14059.1|14058.1|14009.9|14008.9|5938
1650471000000|2022-04-20 16:10:00|14020.6|14019.6|13993.4|13992.4|14022.9|14021.9|13991.9|13990.9|6397
1650471300000|2022-04-20 16:15:00|13993.6|13992.6|14002.9|14001.9|14009.4|14008.4|13990|13989|3711
1650471600000|2022-04-20 16:20:00|14003|14002|13986.9|13985.9|14003.4|14002.4|13977.5|13976.5|5084
1650471900000|2022-04-20 16:25:00|13986.8|13985.8|13998.1|13997.1|13999|13998|13980.9|13979.9|3697
1650472200000|2022-04-20 16:30:00|13998|13997|14025.3|14024.3|14029.1|14028.1|13993.9|13992.9|5377
1650472500000|2022-04-20 16:35:00|14025.1|14024.1|14035.3|14034.3|14049.9|14048.9|14023.1|14022.1|4210
1650472800000|2022-04-20 16:40:00|14035.7|14034.7|14034.3|14033.3|14041.5|14040.5|14026.5|14025.5|2719
1650473100000|2022-04-20 16:45:00|14034.2|14033.2|14049.3|14048.3|14056.2|14055.2|14034.1|14033.1|3899
1650473400000|2022-04-20 16:50:00|14049.5|14048.5|14058.7|14057.7|14070.3|14069.3|14048.5|14047.5|4426
1650473700000|2022-04-20 16:55:00|14058.8|14057.8|14052|14051|14067|14066|14046.2|14045.2|3327
1650474000000|2022-04-20 17:00:00|14051.8|14050.8|14071.7|14070.7|14080.2|14079.2|14050.3|14049.3|5181
1650474300000|2022-04-20 17:05:00|14072|14071|14052.2|14051.2|14079.2|14078.2|14035.7|14034.7|4737
1650474600000|2022-04-20 17:10:00|14051.7|14050.7|14082|14081|14092.3|14091.3|14048.8|14047.8|5135
1650474900000|2022-04-20 17:15:00|14081.1|14080.1|14068.8|14067.8|14094.3|14093.3|14060.3|14059.3|4186
1650475200000|2022-04-20 17:20:00|14069|14068|14076.7|14075.7|14080.1|14079.1|14061.2|14060.2|2886
1650475500000|2022-04-20 17:25:00|14076.8|14075.8|14069.2|14068.2|14079.6|14078.6|14061.5|14060.5|3296
1650475800000|2022-04-20 17:30:00|14069.1|14068.1|14070.5|14069.5|14078.8|14077.8|14056.6|14055.6|2739
1650476100000|2022-04-20 17:35:00|14070.6|14069.6|14072|14071|14084.7|14083.7|14066.5|14065.5|2505
1650476400000|2022-04-20 17:40:00|14071.5|14070.5|14098.5|14097.5|14101.1|14100.1|14068.6|14067.6|3339
1650476700000|2022-04-20 17:45:00|14098.6|14097.6|14080.7|14079.7|14114.1|14113.1|14080.7|14079.7|4283
1650477000000|2022-04-20 17:50:00|14080.5|14079.5|14069.2|14068.2|14082.3|14081.3|14066.1|14065.1|3504
1650477300000|2022-04-20 17:55:00|14069.1|14068.1|14077.5|14076.5|14079.3|14078.3|14061.5|14060.5|2627
1650477600000|2022-04-20 18:00:00|14077.3|14076.3|14075.8|14074.8|14090.2|14089.2|14060.2|14059.2|4026
1650477900000|2022-04-20 18:05:00|14076.5|14075.5|14067.7|14066.7|14081.6|14080.6|14061|14060|2685
1650478200000|2022-04-20 18:10:00|14067.6|14066.6|14047.1|14046.1|14069.7|14068.7|14045.1|14044.1|3564
1650478500000|2022-04-20 18:15:00|14047.2|14046.2|14037.3|14036.3|14056.5|14055.5|14032.8|14031.8|3885
1650478800000|2022-04-20 18:20:00|14037.2|14036.2|14039.5|14038.5|14041.8|14040.8|14031.3|14030.3|3733
1650479100000|2022-04-20 18:25:00|14039.6|14038.6|14027.5|14026.5|14040.6|14039.6|14024.8|14023.8|2934
1650479400000|2022-04-20 18:30:00|14027.6|14026.6|14028.1|14027.1|14038.2|14037.2|14020.8|14019.8|2518
1650479700000|2022-04-20 18:35:00|14027.8|14026.8|14004.1|14003.1|14028.8|14027.8|14001.3|14000.3|4933
1650480000000|2022-04-20 18:40:00|14004.2|14003.2|13999|13998|14009.5|14008.5|13995.3|13994.3|3083
1650480300000|2022-04-20 18:45:00|13999.1|13998.1|14009.7|14008.7|14021.2|14020.2|13992.6|13991.6|4097
1650480600000|2022-04-20 18:50:00|14009.6|14008.6|13965.7|13964.7|14013.5|14012.5|13963.7|13962.7|5467
1650480900000|2022-04-20 18:55:00|13966|13965|13986.7|13985.7|13988.2|13987.2|13956.6|13955.6|5948
1650481200000|2022-04-20 19:00:00|13986.6|13985.6|14013|14012|14022.6|14021.6|13981.3|13980.3|6467
1650481500000|2022-04-20 19:05:00|14013.3|14012.3|14008.2|14007.2|14013.7|14012.7|13995.3|13994.3|4885
1650481800000|2022-04-20 19:10:00|14008.3|14007.3|14030.6|14029.6|14038.3|14037.3|13996.1|13995.1|5411
1650482100000|2022-04-20 19:15:00|14030.7|14029.7|14026.8|14025.8|14040.5|14039.5|14020.3|14019.3|3588
1650482400000|2022-04-20 19:20:00|14026.5|14025.5|14023.3|14022.3|14033|14032|14014.5|14013.5|2996
1650482700000|2022-04-20 19:25:00|14023.4|14022.4|14027.7|14026.7|14046|14045|14018.2|14017.2|4662
1650483000000|2022-04-20 19:30:00|14028.3|14027.3|14006.5|14005.5|14032.2|14031.2|14005.5|14004.5|4786
1650483300000|2022-04-20 19:35:00|14006.9|14005.9|14027.3|14026.3|14036.8|14035.8|14003.5|14002.5|4875
1650483600000|2022-04-20 19:40:00|14027.2|14026.2|14038.9|14037.9|14041.2|14040.2|14024.2|14023.2|3619
1650483900000|2022-04-20 19:45:00|14039.4|14038.4|14055|14054|14074.5|14073.5|14037.5|14036.5|5838
1650484200000|2022-04-20 19:50:00|14059.8|14058.8|13999.7|13998.7|14066|14065|13996.9|13995.9|8626
1650484500000|2022-04-20 19:55:00|13999.8|13998.8|14002.8|14001.8|14013.9|14012.9|13989|13988|15274
1650484800000|2022-04-20 20:00:00|14002.4|14001.4|14051.7|14049.7|14062.9|14060.9|13999|13997|9320
1650485100000|2022-04-20 20:05:00|14051.8|14049.8|14065.2|14063.2|14090.5|14088.5|13990.3|13988.3|11039
1650485400000|2022-04-20 20:10:00|14065.3|14063.3|14060.2|14058.2|14072.7|14070.7|14051.2|14049.2|3644
1650485700000|2022-04-20 20:15:00|14059.9|14057.9|14043|14041|14062.4|14060.4|14040.9|14038.9|1884
1650486000000|2022-04-20 20:20:00|14043.2|14041.2|14044.3|14042.3|14050|14048|14040.7|14038.7|500
1650486300000|2022-04-20 20:25:00|14044.2|14042.2|14046.9|14044.9|14049.5|14047.5|14041.9|14039.9|315
1650486600000|2022-04-20 20:30:00|14046.8|14044.8|14059.2|14057.2|14060.9|14058.9|14046|14044|626
1650486900000|2022-04-20 20:35:00|14059.4|14057.4|14059.8|14057.8|14061.5|14059.5|14054.3|14052.3|287
1650487200000|2022-04-20 20:40:00|14059.9|14057.9|14057.5|14055.5|14059.9|14057.9|14055.8|14053.8|208
1650487500000|2022-04-20 20:45:00|14056.8|14054.8|14065.5|14063.5|14066.4|14064.4|14054.5|14052.5|337
1650487800000|2022-04-20 20:50:00|14065.4|14063.4|14068.4|14066.4|14068.4|14066.4|14065.3|14063.3|311
1650488100000|2022-04-20 20:55:00|14068.3|14066.3|14070.7|14065.7|14072.5|14070.5|14066.5|14064.5|401
1650488400000|2022-04-20 21:00:00|14070.8|14065.8|14076.1|14071.1|14076.8|14071.8|14069.7|14064.7|0
1650488700000|2022-04-20 21:05:00|14076|14071|14079|14074|14079.1|14074.1|14076|14071|4
1650489000000|2022-04-20 21:10:00|14078.9|14073.9|14076.9|14071.9|14079|14074|14076.5|14071.5|2
1650489300000|2022-04-20 21:15:00|14077|14072|14076.3|14071.3|14078.6|14073.6|14075.9|14070.9|0
1650489600000|2022-04-20 21:20:00|14076.2|14071.2|14080.5|14075.5|14081.3|14076.3|14076.2|14071.2|0
1650489900000|2022-04-20 21:25:00|14080.6|14075.6|14082.3|14077.3|14084.5|14079.5|14080.5|14075.5|0
1650490200000|2022-04-20 21:30:00|14082.4|14077.4|14083.3|14078.3|14084.7|14079.7|14082.3|14077.3|0
1650490500000|2022-04-20 21:35:00|14083.4|14078.4|14083.2|14078.2|14083.6|14078.6|14082.2|14077.2|0
1650490800000|2022-04-20 21:40:00|14083|14078|14081.2|14076.2|14084.5|14079.5|14081.2|14076.2|0
1650491100000|2022-04-20 21:45:00|14081.7|14076.7|14081|14076|14082.5|14077.5|14081|14076|0
1650491400000|2022-04-20 21:50:00|14081.3|14076.3|14073.7|14068.7|14081.3|14076.3|14073.7|14068.7|0
1650491700000|2022-04-20 21:55:00|14073.8|14068.8|14072.6|14067.6|14074.3|14069.3|14072.3|14067.3|0
1650492000000|2022-04-20 22:00:00|14068.8|14066.8|14073.5|14071.5|14077.7|14075.7|14061.5|14059.5|799
1650492300000|2022-04-20 22:05:00|14073.4|14071.4|14080|14078|14084|14082|14071.2|14069.2|359
1650492600000|2022-04-20 22:10:00|14081|14079|14074|14072|14081.7|14079.7|14071.7|14069.7|264
1650492900000|2022-04-20 22:15:00|14074.4|14072.4|14073.5|14071.5|14079.2|14077.2|14073.5|14071.5|178
1650493200000|2022-04-20 22:20:00|14074.5|14072.5|14077.9|14075.9|14080.2|14078.2|14074.3|14072.3|138
1650493500000|2022-04-20 22:25:00|14077.8|14075.8|14075.8|14073.8|14078|14076|14073.9|14071.9|123
1650493800000|2022-04-20 22:30:00|14076|14074|14086.7|14084.7|14087.5|14085.5|14074.3|14072.3|298
1650494100000|2022-04-20 22:35:00|14086.8|14084.8|14088|14086|14088.7|14086.7|14085.2|14083.2|211
1650494400000|2022-04-20 22:40:00|14086.9|14084.9|14083.7|14081.7|14088.9|14086.9|14083|14081|410
1650494700000|2022-04-20 22:45:00|14083.5|14081.5|14073.9|14071.9|14084.2|14082.2|14071.7|14069.7|556
1650495000000|2022-04-20 22:50:00|14074|14072|14073.2|14071.2|14080.3|14078.3|14072.5|14070.5|324
1650495300000|2022-04-20 22:55:00|14073|14071|14069.3|14067.3|14075.3|14073.3|14069|14067|163
1650495600000|2022-04-20 23:00:00|14069.2|14067.2|14071|14069|14073.9|14071.9|14067.4|14065.4|270
1650495900000|2022-04-20 23:05:00|14071.4|14069.4|14070.8|14068.8|14074.2|14072.2|14070.3|14068.3|114
1650496200000|2022-04-20 23:10:00|14070.9|14068.9|14067.7|14065.7|14073|14071|14067.2|14065.2|101
1650496500000|2022-04-20 23:15:00|14067.4|14065.4|14072.9|14070.9|14073.5|14071.5|14067|14065|170
1650496800000|2022-04-20 23:20:00|14073.2|14071.2|14069.8|14067.8|14073.7|14071.7|14067.8|14065.8|96
1650497100000|2022-04-20 23:25:00|14069.7|14067.7|14075.4|14073.4|14075.9|14073.9|14069.4|14067.4|103
1650497400000|2022-04-20 23:30:00|14075.3|14073.3|14076.3|14074.3|14077.9|14075.9|14074.3|14072.3|119
1650497700000|2022-04-20 23:35:00|14076.2|14074.2|14077.4|14075.4|14079.4|14077.4|14075.2|14073.2|133
1650498000000|2022-04-20 23:40:00|14077.5|14075.5|14082.9|14080.9|14083.9|14081.9|14077.2|14075.2|167
1650498300000|2022-04-20 23:45:00|14082.8|14080.8|14083.9|14081.9|14085.3|14083.3|14079|14077|213
1650498600000|2022-04-20 23:50:00|14084|14082|14083.9|14081.9|14087.4|14085.4|14083.2|14081.2|277
1650498900000|2022-04-20 23:55:00|14083.8|14081.8|14082.3|14080.3|14087|14085|14081.2|14079.2|189
1650499200000|2022-04-21 00:00:00|14082.2|14080.2|14085.3|14083.3|14095.2|14093.2|14081.2|14079.2|497
1650499500000|2022-04-21 00:05:00|14085.5|14083.5|14090.5|14088.5|14094.4|14092.4|14084.9|14082.9|264
1650499800000|2022-04-21 00:10:00|14090.4|14088.4|14088.2|14086.2|14092.2|14090.2|14088.2|14086.2|232
1650500100000|2022-04-21 00:15:00|14088.5|14086.5|14095|14093|14098.3|14096.3|14085.5|14083.5|365
1650500400000|2022-04-21 00:20:00|14094.9|14092.9|14092.5|14090.5|14096.2|14094.2|14089.8|14087.8|206
1650500700000|2022-04-21 00:25:00|14092.7|14090.7|14096.4|14094.4|14100.5|14098.5|14092.7|14090.7|239
1650501000000|2022-04-21 00:30:00|14096.5|14094.5|14100.9|14098.9|14102|14100|14096|14094|213
1650501300000|2022-04-21 00:35:00|14100.8|14098.8|14093.7|14091.7|14101|14099|14091.2|14089.2|333
1650501600000|2022-04-21 00:40:00|14093.5|14091.5|14098.8|14096.8|14099.8|14097.8|14092.7|14090.7|274
1650501900000|2022-04-21 00:45:00|14098.9|14096.9|14091|14089|14100|14098|14088.2|14086.2|304
1650502200000|2022-04-21 00:50:00|14091.2|14089.2|14082.7|14080.7|14091.7|14089.7|14080.2|14078.2|709
1650502500000|2022-04-21 00:55:00|14082.5|14080.5|14089.3|14087.3|14093.9|14091.9|14082|14080|329
1650502800000|2022-04-21 01:00:00|14089.4|14087.4|14091.5|14089.5|14094.5|14092.5|14089.4|14087.4|126
1650503100000|2022-04-21 01:05:00|14091.3|14089.3|14086.7|14084.7|14091.5|14089.5|14083.9|14081.9|230
1650503400000|2022-04-21 01:10:00|14086.8|14084.8|14086.8|14084.8|14088.4|14086.4|14083.8|14081.8|135
1650503700000|2022-04-21 01:15:00|14086.7|14084.7|14089.5|14087.5|14089.8|14087.8|14084.3|14082.3|155
1650504000000|2022-04-21 01:20:00|14089.4|14087.4|14082.5|14080.5|14089.9|14087.9|14080.2|14078.2|230
1650504300000|2022-04-21 01:25:00|14082.4|14080.4|14083.4|14081.4|14083.9|14081.9|14074.8|14072.8|252
1650504600000|2022-04-21 01:30:00|14084|14082|14098.8|14096.8|14099.4|14097.4|14080.7|14078.7|499
1650504900000|2022-04-21 01:35:00|14098.7|14096.7|14104.8|14102.8|14109.9|14107.9|14098|14096|684
1650505200000|2022-04-21 01:40:00|14105.2|14103.2|14119.7|14117.7|14123.2|14121.2|14103.2|14101.2|741
1650505500000|2022-04-21 01:45:00|14119.8|14117.8|14116.4|14114.4|14121|14119|14115.4|14113.4|402
1650505800000|2022-04-21 01:50:00|14116.3|14114.3|14115.5|14113.5|14117.2|14115.2|14111.4|14109.4|475
1650506100000|2022-04-21 01:55:00|14115.4|14113.4|14111.7|14109.7|14117.7|14115.7|14110.2|14108.2|254
1650506400000|2022-04-21 02:00:00|14111.8|14109.8|14106.5|14104.5|14112.5|14110.5|14102.9|14100.9|413
1650506700000|2022-04-21 02:05:00|14106.4|14104.4|14114.5|14112.5|14119.5|14117.5|14106.2|14104.2|369
1650507000000|2022-04-21 02:10:00|14114.8|14112.8|14115.4|14113.4|14120|14118|14113.4|14111.4|314
1650507300000|2022-04-21 02:15:00|14115.3|14113.3|14117.3|14115.3|14118.9|14116.9|14114.8|14112.8|117
1650507600000|2022-04-21 02:20:00|14117.2|14115.2|14112.4|14110.4|14117.2|14115.2|14110.2|14108.2|218
1650507900000|2022-04-21 02:25:00|14112.5|14110.5|14105.4|14103.4|14113.2|14111.2|14105.2|14103.2|214
1650508200000|2022-04-21 02:30:00|14105.3|14103.3|14106|14104|14108|14106|14104.7|14102.7|135
1650508500000|2022-04-21 02:35:00|14106.2|14104.2|14096.3|14094.3|14106.5|14104.5|14095.2|14093.2|593
1650508800000|2022-04-21 02:40:00|14096.4|14094.4|14097.8|14095.8|14099|14097|14093.8|14091.8|280
1650509100000|2022-04-21 02:45:00|14097.9|14095.9|14097.7|14095.7|14098.5|14096.5|14094.3|14092.3|151
1650509400000|2022-04-21 02:50:00|14097.5|14095.5|14096.4|14094.4|14098.2|14096.2|14092.9|14090.9|177
1650509700000|2022-04-21 02:55:00|14096.5|14094.5|14100.7|14098.7|14102|14100|14095.8|14093.8|186
1650510000000|2022-04-21 03:00:00|14100.5|14098.5|14101.8|14099.8|14108|14106|14100.5|14098.5|367
1650510300000|2022-04-21 03:05:00|14101.9|14099.9|14104.8|14102.8|14104.8|14102.8|14100.9|14098.9|137
1650510600000|2022-04-21 03:10:00|14104.5|14102.5|14093.9|14091.9|14106.5|14104.5|14093.8|14091.8|239
1650510900000|2022-04-21 03:15:00|14093.8|14091.8|14090|14088|14096|14094|14089.5|14087.5|307
1650511200000|2022-04-21 03:20:00|14089.9|14087.9|14080|14078|14089.9|14087.9|14075.8|14073.8|907
1650511500000|2022-04-21 03:25:00|14079.9|14077.9|14082.8|14080.8|14085.2|14083.2|14079.4|14077.4|262
1650511800000|2022-04-21 03:30:00|14083.2|14081.2|14085.2|14083.2|14089.7|14087.7|14082|14080|231
1650512100000|2022-04-21 03:35:00|14085.3|14083.3|14081.7|14079.7|14087|14085|14080.3|14078.3|347
1650512400000|2022-04-21 03:40:00|14081.5|14079.5|14083.8|14081.8|14085|14083|14080.7|14078.7|157
1650512700000|2022-04-21 03:45:00|14083.7|14081.7|14086.4|14084.4|14088.4|14086.4|14083.4|14081.4|128
1650513000000|2022-04-21 03:50:00|14086.5|14084.5|14082|14080|14086.9|14084.9|14080.9|14078.9|137
1650513300000|2022-04-21 03:55:00|14081.9|14079.9|14081|14079|14082.4|14080.4|14077.7|14075.7|288
1650513600000|2022-04-21 04:00:00|14080.9|14078.9|14083.5|14081.5|14084.4|14082.4|14080.9|14078.9|130
1650513900000|2022-04-21 04:05:00|14083.4|14081.4|14087.2|14085.2|14087.8|14085.8|14083.3|14081.3|103
1650514200000|2022-04-21 04:10:00|14087.4|14085.4|14091|14089|14093.2|14091.2|14085.5|14083.5|320
1650514500000|2022-04-21 04:15:00|14091.2|14089.2|14089.7|14087.7|14094.8|14092.8|14087.8|14085.8|177
1650514800000|2022-04-21 04:20:00|14089.5|14087.5|14092|14090|14092.8|14090.8|14089|14087|115
1650515100000|2022-04-21 04:25:00|14092.2|14090.2|14091.3|14089.3|14093.8|14091.8|14089.3|14087.3|132
1650515400000|2022-04-21 04:30:00|14091.4|14089.4|14092.7|14090.7|14095.9|14093.9|14090.7|14088.7|101
1650515700000|2022-04-21 04:35:00|14092.5|14090.5|14094.5|14092.5|14095.9|14093.9|14091.4|14089.4|128
1650516000000|2022-04-21 04:40:00|14094|14092|14094.5|14092.5|14096.2|14094.2|14092.4|14090.4|65
1650516300000|2022-04-21 04:45:00|14094.4|14092.4|14091.3|14089.3|14096.3|14094.3|14090.8|14088.8|161
1650516600000|2022-04-21 04:50:00|14091.4|14089.4|14093.2|14091.2|14093.7|14091.7|14090.5|14088.5|94
1650516900000|2022-04-21 04:55:00|14093.3|14091.3|14093.2|14091.2|14094.9|14092.9|14092.3|14090.3|82
1650517200000|2022-04-21 05:00:00|14093|14091|14081.3|14079.3|14093.9|14091.9|14077.5|14075.5|460
1650517500000|2022-04-21 05:05:00|14081.4|14079.4|14096.5|14094.5|14107.2|14105.2|14080.8|14078.8|630
1650517800000|2022-04-21 05:10:00|14096.4|14094.4|14118.8|14116.8|14121.4|14119.4|14095.5|14093.5|1064
1650518100000|2022-04-21 05:15:00|14118.9|14116.9|14124.5|14122.5|14130|14128|14117.9|14115.9|788
1650518400000|2022-04-21 05:20:00|14124.4|14122.4|14121|14119|14129.4|14127.4|14119.3|14117.3|625
1650518700000|2022-04-21 05:25:00|14121.2|14119.2|14114.3|14112.3|14121.4|14119.4|14111.5|14109.5|368
1650519000000|2022-04-21 05:30:00|14114.4|14112.4|14109.8|14107.8|14114.4|14112.4|14106.8|14104.8|201
1650519300000|2022-04-21 05:35:00|14109.9|14107.9|14110|14108|14111.5|14109.5|14107.8|14105.8|210
1650519600000|2022-04-21 05:40:00|14110.2|14108.2|14116.4|14114.4|14117.5|14115.5|14109.9|14107.9|208
1650519900000|2022-04-21 05:45:00|14116.5|14114.5|14107.5|14105.5|14116.9|14114.9|14104.9|14102.9|261
1650520200000|2022-04-21 05:50:00|14107.4|14105.4|14104.8|14102.8|14120.8|14118.8|14103.3|14101.3|689
1650520500000|2022-04-21 05:55:00|14104.9|14102.9|14094.9|14092.9|14107.2|14105.2|14090.3|14088.3|813
1650520800000|2022-04-21 06:00:00|14095.3|14093.3|14084.3|14082.3|14096.5|14094.5|14077.9|14075.9|747
1650521100000|2022-04-21 06:05:00|14083.9|14081.9|14081.3|14079.3|14087.8|14085.8|14079.4|14077.4|342
1650521400000|2022-04-21 06:10:00|14081.4|14079.4|14064.8|14062.8|14084.2|14082.2|14056|14054|1650
1650521700000|2022-04-21 06:15:00|14063.4|14061.4|14068.7|14066.7|14068.7|14066.7|14053|14051|696
1650522000000|2022-04-21 06:20:00|14068.8|14066.8|14072.2|14070.2|14075.7|14073.7|14065.2|14063.2|505
1650522300000|2022-04-21 06:25:00|14072.3|14070.3|14079.4|14077.4|14084.4|14082.4|14069.3|14067.3|555
1650522600000|2022-04-21 06:30:00|14079.3|14077.3|14072.9|14070.9|14084.3|14082.3|14071.4|14069.4|737
1650522900000|2022-04-21 06:35:00|14072.3|14070.3|14069.8|14067.8|14079.3|14077.3|14060.9|14058.9|780
1650523200000|2022-04-21 06:40:00|14069.5|14067.5|14074.3|14072.3|14079.8|14077.8|14068.5|14066.5|319
1650523500000|2022-04-21 06:45:00|14074.4|14072.4|14077.8|14075.8|14083.7|14081.7|14071.7|14069.7|441
1650523800000|2022-04-21 06:50:00|14078.2|14076.2|14085.8|14083.8|14086.5|14084.5|14073.9|14071.9|313
1650524100000|2022-04-21 06:55:00|14085.9|14083.9|14086.9|14084.9|14095.8|14093.8|14082.9|14080.9|703
1650524400000|2022-04-21 07:00:00|14091.3|14089.3|14079.3|14077.3|14091.3|14089.3|14069|14067|985
1650524700000|2022-04-21 07:05:00|14079.2|14077.2|14089.3|14087.3|14090.4|14088.4|14072.7|14070.7|819
1650525000000|2022-04-21 07:10:00|14089.2|14087.2|14094.9|14092.9|14102.9|14100.9|14079.4|14077.4|1034
1650525300000|2022-04-21 07:15:00|14094.8|14092.8|14097.3|14095.3|14106.8|14104.8|14093.9|14091.9|843
1650525600000|2022-04-21 07:20:00|14097.2|14095.2|14102.8|14100.8|14103.5|14101.5|14077.7|14075.7|1004
1650525900000|2022-04-21 07:25:00|14102.5|14100.5|14107.5|14105.5|14107.5|14105.5|14087.4|14085.4|743
1650526200000|2022-04-21 07:30:00|14107.4|14105.4|14108.5|14106.5|14110.5|14108.5|14096.4|14094.4|638
1650526500000|2022-04-21 07:35:00|14108.4|14106.4|14114.8|14112.8|14123.7|14121.7|14104.3|14102.3|633
1650526800000|2022-04-21 07:40:00|14115.2|14113.2|14108.7|14106.7|14122.9|14120.9|14106.7|14104.7|586
1650527100000|2022-04-21 07:45:00|14108.5|14106.5|14108.2|14106.2|14110.8|14108.8|14101|14099|488
1650527400000|2022-04-21 07:50:00|14108.3|14106.3|14117.5|14115.5|14119.8|14117.8|14104.9|14102.9|400
1650527700000|2022-04-21 07:55:00|14117.4|14115.4|14145.5|14143.5|14155.2|14153.2|14116.7|14114.7|1866
1650528000000|2022-04-21 08:00:00|14145.4|14143.4|14157.3|14155.3|14163.9|14161.9|14140.8|14138.8|1473
1650528300000|2022-04-21 08:05:00|14157|14155|14164.5|14162.5|14164.9|14162.9|14149.9|14147.9|929
1650528600000|2022-04-21 08:10:00|14164.7|14162.7|14161.3|14159.3|14165.8|14163.8|14153.7|14151.7|542
1650528900000|2022-04-21 08:15:00|14161.2|14159.2|14160.3|14158.3|14172.4|14170.4|14157.7|14155.7|884
1650529200000|2022-04-21 08:20:00|14160.4|14158.4|14152.5|14150.5|14165.7|14163.7|14151.4|14149.4|741
1650529500000|2022-04-21 08:25:00|14152.4|14150.4|14158.7|14156.7|14159.5|14157.5|14150.3|14148.3|640
1650529800000|2022-04-21 08:30:00|14158.5|14156.5|14163.9|14161.9|14165.7|14163.7|14152.2|14150.2|435
1650530100000|2022-04-21 08:35:00|14163.8|14161.8|14158.5|14156.5|14164.7|14162.7|14154.5|14152.5|367
1650530400000|2022-04-21 08:40:00|14158.7|14156.7|14160.5|14158.5|14162.8|14160.8|14157.4|14155.4|323
1650530700000|2022-04-21 08:45:00|14160.4|14158.4|14157.8|14155.8|14163.7|14161.7|14155.9|14153.9|479
1650531000000|2022-04-21 08:50:00|14158.3|14156.3|14168.8|14166.8|14172.4|14170.4|14157.7|14155.7|777
1650531300000|2022-04-21 08:55:00|14168.9|14166.9|14171.9|14169.9|14173|14171|14161|14159|549
1650531600000|2022-04-21 09:00:00|14171.8|14169.8|14153|14151|14176.3|14174.3|14152.4|14150.4|942
1650531900000|2022-04-21 09:05:00|14153.2|14151.2|14157.9|14155.9|14157.9|14155.9|14147.2|14145.2|664
1650532200000|2022-04-21 09:10:00|14157.8|14155.8|14156.8|14154.8|14160.2|14158.2|14154.7|14152.7|287
1650532500000|2022-04-21 09:15:00|14156.9|14154.9|14156.8|14154.8|14160.2|14158.2|14151.9|14149.9|240
1650532800000|2022-04-21 09:20:00|14156.5|14154.5|14159.2|14157.2|14163.5|14161.5|14154.7|14152.7|350
1650533100000|2022-04-21 09:25:00|14159|14157|14155.5|14153.5|14162.9|14160.9|14152.5|14150.5|493
1650533400000|2022-04-21 09:30:00|14155.4|14153.4|14146.3|14144.3|14157.8|14155.8|14142|14140|571
1650533700000|2022-04-21 09:35:00|14146.8|14144.8|14134.3|14132.3|14147.8|14145.8|14130.3|14128.3|624
1650534000000|2022-04-21 09:40:00|14134.4|14132.4|14134.4|14132.4|14139|14137|14133.7|14131.7|268
1650534300000|2022-04-21 09:45:00|14134.5|14132.5|14140.5|14138.5|14141.4|14139.4|14131.2|14129.2|307
1650534600000|2022-04-21 09:50:00|14140.2|14138.2|14137|14135|14141|14139|14133|14131|332
1650534900000|2022-04-21 09:55:00|14136.9|14134.9|14134.2|14132.2|14138.2|14136.2|14132.8|14130.8|210
1650535200000|2022-04-21 10:00:00|14134.3|14132.3|14128.4|14126.4|14135.5|14133.5|14125.7|14123.7|591
1650535500000|2022-04-21 10:05:00|14128.5|14126.5|14145.7|14143.7|14146.8|14144.8|14128|14126|537
1650535800000|2022-04-21 10:10:00|14145.5|14143.5|14145|14143|14147.9|14145.9|14140.3|14138.3|346
1650536100000|2022-04-21 10:15:00|14144.9|14142.9|14146.9|14144.9|14147.9|14145.9|14139.5|14137.5|449
1650536400000|2022-04-21 10:20:00|14147|14145|14149.3|14147.3|14150.3|14148.3|14144.5|14142.5|320
1650536700000|2022-04-21 10:25:00|14149.4|14147.4|14153.7|14151.7|14154.8|14152.8|14147.9|14145.9|276
1650537000000|2022-04-21 10:30:00|14153.8|14151.8|14165.9|14163.9|14167.5|14165.5|14153.7|14151.7|628
1650537300000|2022-04-21 10:35:00|14166|14164|14158.2|14156.2|14167.7|14165.7|14155.8|14153.8|554
1650537600000|2022-04-21 10:40:00|14158.3|14156.3|14161.3|14159.3|14162.5|14160.5|14155.4|14153.4|311
1650537900000|2022-04-21 10:45:00|14161.2|14159.2|14164.7|14162.7|14170.7|14168.7|14160.8|14158.8|396
1650538200000|2022-04-21 10:50:00|14164.9|14162.9|14164.7|14162.7|14166.5|14164.5|14160.7|14158.7|282
1650538500000|2022-04-21 10:55:00|14164.5|14162.5|14160.9|14158.9|14164.8|14162.8|14154.9|14152.9|442
1650538800000|2022-04-21 11:00:00|14161.2|14159.2|14152.7|14150.7|14162.8|14160.8|14150.7|14148.7|685
1650539100000|2022-04-21 11:05:00|14152.8|14150.8|14146|14144|14153.9|14151.9|14141.4|14139.4|571
1650539400000|2022-04-21 11:10:00|14145.9|14143.9|14152.9|14150.9|14155.7|14153.7|14139.9|14137.9|605
1650539700000|2022-04-21 11:15:00|14153|14151|14163.3|14161.3|14167.4|14165.4|14148.9|14146.9|775
1650540000000|2022-04-21 11:20:00|14163.4|14161.4|14169|14167|14173.8|14171.8|14162.2|14160.2|727
1650540300000|2022-04-21 11:25:00|14169.2|14167.2|14180.8|14178.8|14182|14180|14169.2|14167.2|1192
1650540600000|2022-04-21 11:30:00|14180.7|14178.7|14176.7|14174.7|14184.7|14182.7|14170.7|14168.7|730
1650540900000|2022-04-21 11:35:00|14176.8|14174.8|14172.3|14170.3|14176.9|14174.9|14170.4|14168.4|394
1650541200000|2022-04-21 11:40:00|14172.4|14170.4|14166.2|14164.2|14176|14174|14165.9|14163.9|495
1650541500000|2022-04-21 11:45:00|14166|14164|14169.5|14167.5|14170.5|14168.5|14162.7|14160.7|580
1650541800000|2022-04-21 11:50:00|14169.4|14167.4|14177.2|14175.2|14177.4|14175.4|14164.8|14162.8|602
1650542100000|2022-04-21 11:55:00|14177.3|14175.3|14181.3|14179.3|14186.8|14184.8|14176.8|14174.8|1041
1650542400000|2022-04-21 12:00:00|14181.2|14179.2|14188|14186|14191.9|14189.9|14177.9|14175.9|1234
1650542700000|2022-04-21 12:05:00|14188.2|14186.2|14185.2|14183.2|14188.4|14186.4|14179.8|14177.8|821
1650543000000|2022-04-21 12:10:00|14184.9|14182.9|14177.9|14175.9|14186.4|14184.4|14174|14172|800
1650543300000|2022-04-21 12:15:00|14177.8|14175.8|14170|14168|14180.3|14178.3|14168.2|14166.2|977
1650543600000|2022-04-21 12:20:00|14169.7|14167.7|14168.5|14166.5|14171.3|14169.3|14164.4|14162.4|831
1650543900000|2022-04-21 12:25:00|14168.7|14166.7|14164.9|14162.9|14169.8|14167.8|14162.9|14160.9|607
1650544200000|2022-04-21 12:30:00|14165|14163|14154.3|14152.3|14174.4|14172.4|14145.9|14143.9|2175
1650544500000|2022-04-21 12:35:00|14154.5|14152.5|14169.2|14167.2|14169.2|14167.2|14151.4|14149.4|963
1650544800000|2022-04-21 12:40:00|14169.3|14167.3|14177|14175|14177.7|14175.7|14166.3|14164.3|1165
1650545100000|2022-04-21 12:45:00|14177.2|14175.2|14177.5|14175.5|14182.8|14180.8|14173.9|14171.9|1035
1650545400000|2022-04-21 12:50:00|14177.4|14175.4|14180.9|14178.9|14183.9|14181.9|14173.3|14171.3|895
1650545700000|2022-04-21 12:55:00|14181|14179|14182|14180|14183.5|14181.5|14176.3|14174.3|872
1650546000000|2022-04-21 13:00:00|14181.8|14179.8|14174|14172|14186.7|14184.7|14172.3|14170.3|998
1650546300000|2022-04-21 13:05:00|14174.2|14172.2|14168|14166|14174.2|14172.2|14164.2|14162.2|981
1650546600000|2022-04-21 13:10:00|14168.3|14166.3|14170.2|14168.2|14176.2|14174.2|14164.4|14162.4|1384
1650546900000|2022-04-21 13:15:00|14170.4|14168.4|14169.3|14167.3|14174.7|14172.7|14165.5|14163.5|755
1650547200000|2022-04-21 13:20:00|14169.2|14167.2|14172.7|14170.7|14175.7|14173.7|14162.7|14160.7|966
1650547500000|2022-04-21 13:25:00|14172.8|14170.8|14171.4|14169.4|14177.4|14175.4|14165.4|14163.4|2214
1650547800000|2022-04-21 13:30:00|14171.5|14170.5|14259.1|14258.1|14261.1|14260.1|14165.6|14164.6|17259
1650548100000|2022-04-21 13:35:00|14263.3|14262.3|14257.1|14256.1|14279.1|14278.1|14243.6|14242.6|14657
1650548400000|2022-04-21 13:40:00|14261.1|14260.1|14265.6|14264.6|14275.4|14274.4|14242.9|14241.9|10544
1650548700000|2022-04-21 13:45:00|14266.2|14265.2|14258.5|14257.5|14266.4|14265.4|14232.7|14231.7|10006
1650549000000|2022-04-21 13:50:00|14260.3|14259.3|14234.4|14233.4|14279|14278|14234.2|14233.2|9108
1650549300000|2022-04-21 13:55:00|14232.4|14231.4|14201.2|14200.2|14243.4|14242.4|14199.3|14198.3|10113
1650549600000|2022-04-21 14:00:00|14201.5|14200.5|14205|14204|14214.7|14213.7|14193.8|14192.8|9279
1650549900000|2022-04-21 14:05:00|14204.7|14203.7|14169.7|14168.7|14204.8|14203.8|14151.5|14150.5|8280
1650550200000|2022-04-21 14:10:00|14169.8|14168.8|14145.8|14144.8|14177.9|14176.9|14136.5|14135.5|8290
1650550500000|2022-04-21 14:15:00|14145.4|14144.4|14139.2|14138.2|14171.3|14170.3|14136.5|14135.5|8026
1650550800000|2022-04-21 14:20:00|14139.4|14138.4|14129.3|14128.3|14147.9|14146.9|14113.9|14112.9|8810
1650551100000|2022-04-21 14:25:00|14129.5|14128.5|14169.2|14168.2|14175.3|14174.3|14119.8|14118.8|7768
1650551400000|2022-04-21 14:30:00|14169.7|14168.7|14180.2|14179.2|14185.8|14184.8|14164.5|14163.5|6637
1650551700000|2022-04-21 14:35:00|14179.9|14178.9|14153.4|14152.4|14189.7|14188.7|14140.2|14139.2|7156
1650552000000|2022-04-21 14:40:00|14153.9|14152.9|14136.2|14135.2|14155.3|14154.3|14121|14120|6243
1650552300000|2022-04-21 14:45:00|14137.4|14136.4|14089.3|14088.3|14138.9|14137.9|14084.2|14083.2|8537
1650552600000|2022-04-21 14:50:00|14089.5|14088.5|14068.4|14067.4|14099.5|14098.5|14066.7|14065.7|6973
1650552900000|2022-04-21 14:55:00|14068.3|14067.3|14092.8|14091.8|14098.9|14097.9|14064.9|14063.9|6926
1650553200000|2022-04-21 15:00:00|14092.3|14091.3|14102|14101|14107.5|14106.5|14077.7|14076.7|5777
1650553500000|2022-04-21 15:05:00|14102.2|14101.2|14090.2|14089.2|14108.5|14107.5|14069.4|14068.4|6178
1650553800000|2022-04-21 15:10:00|14090.3|14089.3|14103.3|14102.3|14115.7|14114.7|14079.8|14078.8|5720
1650554100000|2022-04-21 15:15:00|14103.2|14102.2|14102.3|14101.3|14110.5|14109.5|14080.2|14079.2|5362
1650554400000|2022-04-21 15:20:00|14102.2|14101.2|14094.9|14093.9|14107.4|14106.4|14065.7|14064.7|6970
1650554700000|2022-04-21 15:25:00|14094.8|14093.8|14078.4|14077.4|14122.2|14121.2|14077.2|14076.2|7295
1650555000000|2022-04-21 15:30:00|14077.5|14076.5|14055.8|14054.8|14087.8|14086.8|14040.5|14039.5|10140
1650555300000|2022-04-21 15:35:00|14055.7|14054.7|14039.8|14038.8|14065|14064|14038|14037|4735
1650555600000|2022-04-21 15:40:00|14039.7|14038.7|14017.9|14016.9|14042.8|14041.8|14017.5|14016.5|6215
1650555900000|2022-04-21 15:45:00|14018|14017|14006|14005|14021.8|14020.8|13999.2|13998.2|5462
1650556200000|2022-04-21 15:50:00|14006.2|14005.2|14008.3|14007.3|14018.8|14017.8|13994|13993|5781
1650556500000|2022-04-21 15:55:00|14008.2|14007.2|13962.7|13961.7|14009|14008|13961.4|13960.4|7779
1650556800000|2022-04-21 16:00:00|13962.4|13961.4|13955.4|13954.4|13980.5|13979.5|13947.7|13946.7|8135
1650557100000|2022-04-21 16:05:00|13955.2|13954.2|13956.7|13955.7|13984|13983|13951|13950|5249
1650557400000|2022-04-21 16:10:00|13956.8|13955.8|13956.9|13955.9|13972.4|13971.4|13938.2|13937.2|6671
1650557700000|2022-04-21 16:15:00|13957|13956|13966.8|13965.8|13969.3|13968.3|13946|13945|4416
1650558000000|2022-04-21 16:20:00|13967.9|13966.9|13937.5|13936.5|13971.7|13970.7|13935.9|13934.9|4991
1650558300000|2022-04-21 16:25:00|13937.3|13936.3|13937.3|13936.3|13955.7|13954.7|13930.7|13929.7|4693
1650558600000|2022-04-21 16:30:00|13937.2|13936.2|13953.5|13952.5|13960.8|13959.8|13927.4|13926.4|4338
1650558900000|2022-04-21 16:35:00|13953.9|13952.9|13950.9|13949.9|13969.2|13968.2|13940.7|13939.7|3679
1650559200000|2022-04-21 16:40:00|13950.6|13949.6|13954.6|13953.6|13965.3|13964.3|13941.3|13940.3|3316
1650559500000|2022-04-21 16:45:00|13954.4|13953.4|13936.6|13935.6|13970.3|13969.3|13932.6|13931.6|5466
1650559800000|2022-04-21 16:50:00|13937.1|13936.1|13908.7|13907.7|13937.2|13936.2|13903.4|13902.4|6020
1650560100000|2022-04-21 16:55:00|13908.6|13907.6|13910.8|13909.8|13926.7|13925.7|13903.9|13902.9|3535
1650560400000|2022-04-21 17:00:00|13910.3|13909.3|13892.6|13891.6|13916.1|13915.1|13885.8|13884.8|6370
1650560700000|2022-04-21 17:05:00|13892.4|13891.4|13888.8|13887.8|13897.1|13896.1|13883.6|13882.6|3971
1650561000000|2022-04-21 17:10:00|13888.9|13887.9|13896.2|13895.2|13905.7|13904.7|13880.1|13879.1|4953
1650561300000|2022-04-21 17:15:00|13895.4|13894.4|13861.3|13860.3|13902.4|13901.4|13854.1|13853.1|8237
1650561600000|2022-04-21 17:20:00|13861.1|13860.1|13911.1|13910.1|13937.3|13936.3|13858.7|13857.7|11529
1650561900000|2022-04-21 17:25:00|13910.8|13909.8|13936.1|13935.1|13941.2|13940.2|13892.6|13891.6|7962
1650562200000|2022-04-21 17:30:00|13935.8|13934.8|13911.6|13910.6|13948.1|13947.1|13908.8|13907.8|6015
1650562500000|2022-04-21 17:35:00|13912.1|13911.1|13892.1|13891.1|13913.3|13912.3|13878.6|13877.6|6463
1650562800000|2022-04-21 17:40:00|13891.1|13890.1|13892.3|13891.3|13911.7|13910.7|13873.9|13872.9|5752
1650563100000|2022-04-21 17:45:00|13893.8|13892.8|13892.6|13891.6|13917.6|13916.6|13879.2|13878.2|4896
1650563400000|2022-04-21 17:50:00|13892.4|13891.4|13873.6|13872.6|13899.3|13898.3|13869.2|13868.2|3727
1650563700000|2022-04-21 17:55:00|13873.3|13872.3|13861.6|13860.6|13882.4|13881.4|13851.6|13850.6|4958
1650564000000|2022-04-21 18:00:00|13861.4|13860.4|13817.8|13816.8|13861.4|13860.4|13812.1|13811.1|10669
1650564300000|2022-04-21 18:05:00|13817.9|13816.9|13812.3|13811.3|13827.4|13826.4|13804.4|13803.4|6118
1650564600000|2022-04-21 18:10:00|13811.9|13810.9|13792.1|13791.1|13822.7|13821.7|13790.1|13789.1|6357
1650564900000|2022-04-21 18:15:00|13792.2|13791.2|13799.9|13798.9|13813.4|13812.4|13782.2|13781.2|6529
1650565200000|2022-04-21 18:20:00|13799.8|13798.8|13784.7|13783.7|13824.1|13823.1|13782.7|13781.7|6415
1650565500000|2022-04-21 18:25:00|13784.4|13783.4|13804.6|13803.6|13814.2|13813.2|13782.8|13781.8|4535
1650565800000|2022-04-21 18:30:00|13804.4|13803.4|13824.9|13823.9|13835.8|13834.8|13790.3|13789.3|6604
1650566100000|2022-04-21 18:35:00|13823.3|13822.3|13808.1|13807.1|13851.6|13850.6|13801.9|13800.9|6792
1650566400000|2022-04-21 18:40:00|13807.8|13806.8|13774.7|13773.7|13811.1|13810.1|13773.4|13772.4|7127
1650566700000|2022-04-21 18:45:00|13774.9|13773.9|13764.4|13763.4|13784.9|13783.9|13760.2|13759.2|6599
1650567000000|2022-04-21 18:50:00|13764.2|13763.2|13761.1|13760.1|13772.4|13771.4|13759.7|13758.7|5311
1650567300000|2022-04-21 18:55:00|13760.9|13759.9|13756.7|13755.7|13764.7|13763.7|13739.6|13738.6|8293
1650567600000|2022-04-21 19:00:00|13755.9|13754.9|13725.9|13724.9|13758.2|13757.2|13721.9|13720.9|7210
1650567900000|2022-04-21 19:05:00|13725.4|13724.4|13716.2|13715.2|13741.2|13740.2|13714.8|13713.8|7674
1650568200000|2022-04-21 19:10:00|13716.4|13715.4|13721.7|13720.7|13725.7|13724.7|13706.9|13705.9|7271
1650568500000|2022-04-21 19:15:00|13721.6|13720.6|13723.9|13722.9|13737.4|13736.4|13704.4|13703.4|7545
1650568800000|2022-04-21 19:20:00|13723.7|13722.7|13747.3|13746.3|13747.3|13746.3|13708.3|13707.3|5600
1650569100000|2022-04-21 19:25:00|13747.6|13746.6|13762.1|13761.1|13769.5|13768.5|13718.6|13717.6|7218
1650569400000|2022-04-21 19:30:00|13762.4|13761.4|13720.3|13719.3|13765.4|13764.4|13717.5|13716.5|7231
1650569700000|2022-04-21 19:35:00|13720|13719|13710.4|13709.4|13720.8|13719.8|13694|13693|8259
1650570000000|2022-04-21 19:40:00|13710.5|13709.5|13730.8|13729.8|13739.9|13738.9|13707.3|13706.3|6550
1650570300000|2022-04-21 19:45:00|13730.1|13729.1|13681.6|13680.6|13738.5|13737.5|13680.9|13679.9|5951
1650570600000|2022-04-21 19:50:00|13681.8|13680.8|13743.1|13742.1|13753.5|13752.5|13681.5|13680.5|12880
1650570900000|2022-04-21 19:55:00|13743.4|13742.4|13719.4|13718.4|13745.5|13744.5|13708.5|13707.5|15286
1650571200000|2022-04-21 20:00:00|13719.9|13717.9|13715.6|13713.6|13729.8|13727.8|13705.4|13703.4|7472
1650571500000|2022-04-21 20:05:00|13714.6|13712.6|13716.6|13714.6|13725.3|13723.3|13711.1|13709.1|2198
1650571800000|2022-04-21 20:10:00|13716.8|13714.8|13714.5|13712.5|13725.3|13723.3|13667.8|13665.8|6262
1650572100000|2022-04-21 20:15:00|13716.4|13714.4|13708.1|13706.1|13721.5|13719.5|13704.6|13702.6|1143
1650572400000|2022-04-21 20:20:00|13707.6|13705.6|13718.1|13716.1|13719.9|13717.9|13706.6|13704.6|842
1650572700000|2022-04-21 20:25:00|13718|13716|13718.4|13716.4|13735.9|13733.9|13716.4|13714.4|1364
1650573000000|2022-04-21 20:30:00|13718.5|13716.5|13721|13719|13726.3|13724.3|13714.8|13712.8|562
1650573300000|2022-04-21 20:35:00|13721.1|13719.1|13718.9|13716.9|13726.3|13724.3|13717.1|13715.1|423
1650573600000|2022-04-21 20:40:00|13718.5|13716.5|13722.5|13720.5|13725.9|13723.9|13718.4|13716.4|527
1650573900000|2022-04-21 20:45:00|13723.3|13721.3|13721.9|13719.9|13727.5|13725.5|13720.5|13718.5|551
1650574200000|2022-04-21 20:50:00|13722.3|13720.3|13714.5|13712.5|13724.1|13722.1|13713.3|13711.3|563
1650574500000|2022-04-21 20:55:00|13714.6|13712.6|13716.8|13711.8|13720.1|13718.1|13707.3|13705.3|582
1650574800000|2022-04-21 21:00:00|13716.7|13711.7|13723.4|13718.4|13725.3|13720.3|13716.5|13711.5|0
1650575100000|2022-04-21 21:05:00|13723.6|13718.6|13724.9|13719.9|13725.4|13720.4|13723.5|13718.5|0
1650575400000|2022-04-21 21:10:00|13724.3|13719.3|13723.3|13718.3|13725|13720|13722.4|13717.4|0
1650575700000|2022-04-21 21:15:00|13723.1|13718.1|13719.1|13714.1|13723.4|13718.4|13718.6|13713.6|0
1650576000000|2022-04-21 21:20:00|13719.3|13714.3|13717.6|13712.6|13720.5|13715.5|13717.6|13712.6|0
1650576300000|2022-04-21 21:25:00|13718.7|13713.7|13718.4|13713.4|13718.7|13713.7|13714.2|13709.2|0
1650576600000|2022-04-21 21:30:00|13717.9|13712.9|13719.8|13714.8|13719.8|13714.8|13716.6|13711.6|0
1650576900000|2022-04-21 21:35:00|13719.2|13714.2|13720.6|13715.6|13721|13716|13719|13714|0
1650577200000|2022-04-21 21:40:00|13720.3|13715.3|13716.5|13711.5|13720.3|13715.3|13716.5|13711.5|0
1650577500000|2022-04-21 21:45:00|13716.6|13711.6|13716.6|13711.6|13717.3|13712.3|13715.3|13710.3|0
1650577800000|2022-04-21 21:50:00|13716.9|13711.9|13716.9|13711.9|13717.3|13712.3|13715.5|13710.5|0
1650578100000|2022-04-21 21:55:00|13717|13712|13717.8|13712.8|13718.1|13713.1|13716.5|13711.5|0
1650578400000|2022-04-21 22:00:00|13712.3|13710.3|13696.1|13694.1|13717.8|13715.8|13692.3|13690.3|909
1650578700000|2022-04-21 22:05:00|13696.3|13694.3|13709.4|13707.4|13713|13711|13694.8|13692.8|883
1650579000000|2022-04-21 22:10:00|13710.3|13708.3|13710|13708|13710.6|13708.6|13702.6|13700.6|434
1650579300000|2022-04-21 22:15:00|13709.8|13707.8|13710.8|13708.8|13712.9|13710.9|13705.4|13703.4|288
1650579600000|2022-04-21 22:20:00|13711|13709|13719.3|13717.3|13720.1|13718.1|13708.3|13706.3|377
1650579900000|2022-04-21 22:25:00|13719|13717|13717.8|13715.8|13720.1|13718.1|13713|13711|188
1650580200000|2022-04-21 22:30:00|13717.9|13715.9|13725.6|13723.6|13726.9|13724.9|13717.9|13715.9|400
1650580500000|2022-04-21 22:35:00|13725.8|13723.8|13723.4|13721.4|13726.4|13724.4|13722.3|13720.3|165
1650580800000|2022-04-21 22:40:00|13723.3|13721.3|13723.5|13721.5|13725.5|13723.5|13720.9|13718.9|214
1650581100000|2022-04-21 22:45:00|13723.4|13721.4|13719.3|13717.3|13725.6|13723.6|13718.5|13716.5|149
1650581400000|2022-04-21 22:50:00|13719.1|13717.1|13714.5|13712.5|13720.4|13718.4|13713.5|13711.5|231
1650581700000|2022-04-21 22:55:00|13714.6|13712.6|13715.1|13713.1|13716|13714|13711.9|13709.9|215
1650582000000|2022-04-21 23:00:00|13715.3|13713.3|13711.1|13709.1|13721.8|13719.8|13711.1|13709.1|351
1650582300000|2022-04-21 23:05:00|13711|13709|13704.5|13702.5|13711.1|13709.1|13700.9|13698.9|455
1650582600000|2022-04-21 23:10:00|13704.4|13702.4|13705.4|13703.4|13709.5|13707.5|13703.6|13701.6|249
1650582900000|2022-04-21 23:15:00|13705.3|13703.3|13707.9|13705.9|13711|13709|13705.3|13703.3|125
1650583200000|2022-04-21 23:20:00|13707.8|13705.8|13710.4|13708.4|13711.5|13709.5|13705.3|13703.3|117
1650583500000|2022-04-21 23:25:00|13710.5|13708.5|13708.8|13706.8|13711.1|13709.1|13706|13704|170
1650583800000|2022-04-21 23:30:00|13708.9|13706.9|13711.1|13709.1|13713.9|13711.9|13708|13706|138
1650584100000|2022-04-21 23:35:00|13711.3|13709.3|13699.4|13697.4|13715.4|13713.4|13698.1|13696.1|370
1650584400000|2022-04-21 23:40:00|13699.5|13697.5|13713.4|13711.4|13713.5|13711.5|13699.5|13697.5|291
1650584700000|2022-04-21 23:45:00|13713.3|13711.3|13690.5|13688.5|13718|13716|13687.5|13685.5|792
1650585000000|2022-04-21 23:50:00|13690.4|13688.4|13693.8|13691.8|13705|13703|13690|13688|488
1650585300000|2022-04-21 23:55:00|13693.9|13691.9|13681.3|13679.3|13695|13693|13674.5|13672.5|983
1650585600000|2022-04-22 00:00:00|13681.1|13679.1|13689.5|13687.5|13691.9|13689.9|13674.5|13672.5|710
1650585900000|2022-04-22 00:05:00|13689.6|13687.6|13700.5|13698.5|13703.5|13701.5|13687.1|13685.1|565
1650586200000|2022-04-22 00:10:00|13700.6|13698.6|13701.1|13699.1|13705.4|13703.4|13685.5|13683.5|718
1650586500000|2022-04-22 00:15:00|13701|13699|13686|13684|13702.9|13700.9|13683.5|13681.5|495
1650586800000|2022-04-22 00:20:00|13685.9|13683.9|13693.9|13691.9|13696.9|13694.9|13684.3|13682.3|351
1650587100000|2022-04-22 00:25:00|13693.8|13691.8|13686.3|13684.3|13693.9|13691.9|13680.3|13678.3|332
1650587400000|2022-04-22 00:30:00|13686.1|13684.1|13698.8|13696.8|13698.9|13696.9|13681.6|13679.6|419
1650587700000|2022-04-22 00:35:00|13698.9|13696.9|13686.9|13684.9|13700.5|13698.5|13680.1|13678.1|398
1650588000000|2022-04-22 00:40:00|13687.3|13685.3|13661.8|13659.8|13688.5|13686.5|13658.1|13656.1|930
1650588300000|2022-04-22 00:45:00|13662|13660|13619.3|13617.3|13662.1|13660.1|13617.9|13615.9|2918
1650588600000|2022-04-22 00:50:00|13621|13619|13629.8|13627.8|13633.6|13631.6|13612.1|13610.1|1143
1650588900000|2022-04-22 00:55:00|13629.5|13627.5|13636.4|13634.4|13643.5|13641.5|13629.4|13627.4|1109
1650589200000|2022-04-22 01:00:00|13636.3|13634.3|13642|13640|13647.4|13645.4|13629.8|13627.8|978
1650589500000|2022-04-22 01:05:00|13642.1|13640.1|13652|13650|13652.8|13650.8|13642.1|13640.1|484
1650589800000|2022-04-22 01:10:00|13651.9|13649.9|13654.4|13652.4|13655.5|13653.5|13645.8|13643.8|573
1650590100000|2022-04-22 01:15:00|13654.5|13652.5|13658.1|13656.1|13666.1|13664.1|13652.8|13650.8|922
1650590400000|2022-04-22 01:20:00|13658.3|13656.3|13659|13657|13662.5|13660.5|13654.9|13652.9|340
1650590700000|2022-04-22 01:25:00|13659.1|13657.1|13645.4|13643.4|13672.4|13670.4|13640.8|13638.8|999
1650591000000|2022-04-22 01:30:00|13645.1|13643.1|13646.4|13644.4|13652.9|13650.9|13637.9|13635.9|757
1650591300000|2022-04-22 01:35:00|13646.5|13644.5|13649.8|13647.8|13663|13661|13646.5|13644.5|602
1650591600000|2022-04-22 01:40:00|13649.9|13647.9|13648.3|13646.3|13652|13650|13642.9|13640.9|424
1650591900000|2022-04-22 01:45:00|13648.4|13646.4|13648.3|13646.3|13651.6|13649.6|13638.1|13636.1|521
1650592200000|2022-04-22 01:50:00|13648.1|13646.1|13659.9|13657.9|13660.3|13658.3|13646.5|13644.5|596
1650592500000|2022-04-22 01:55:00|13659.8|13657.8|13659.9|13657.9|13664.1|13662.1|13651.9|13649.9|647
1650592800000|2022-04-22 02:00:00|13659.8|13657.8|13675|13673|13680.5|13678.5|13654.8|13652.8|1038
1650593100000|2022-04-22 02:05:00|13675.1|13673.1|13682.6|13680.6|13689.9|13687.9|13672.3|13670.3|633
1650593400000|2022-04-22 02:10:00|13682.5|13680.5|13678.3|13676.3|13687.3|13685.3|13672.9|13670.9|464
1650593700000|2022-04-22 02:15:00|13678.4|13676.4|13676.8|13674.8|13679.1|13677.1|13672.6|13670.6|260
1650594000000|2022-04-22 02:20:00|13677|13675|13672.5|13670.5|13679.1|13677.1|13670.8|13668.8|228
1650594300000|2022-04-22 02:25:00|13672.9|13670.9|13676.6|13674.6|13679.4|13677.4|13670.8|13668.8|187
1650594600000|2022-04-22 02:30:00|13676.5|13674.5|13675.6|13673.6|13678.6|13676.6|13667.6|13665.6|291
1650594900000|2022-04-22 02:35:00|13675.8|13673.8|13682.8|13680.8|13687.1|13685.1|13674.4|13672.4|418
1650595200000|2022-04-22 02:40:00|13682.9|13680.9|13678.4|13676.4|13683.4|13681.4|13673.8|13671.8|235
1650595500000|2022-04-22 02:45:00|13678.3|13676.3|13674.4|13672.4|13680.8|13678.8|13669.6|13667.6|340
1650595800000|2022-04-22 02:50:00|13674.3|13672.3|13672.5|13670.5|13676|13674|13667.6|13665.6|234
1650596100000|2022-04-22 02:55:00|13672.4|13670.4|13668.8|13666.8|13672.5|13670.5|13664.9|13662.9|209
1650596400000|2022-04-22 03:00:00|13669.1|13667.1|13662.5|13660.5|13673.5|13671.5|13656.3|13654.3|395
1650596700000|2022-04-22 03:05:00|13662.6|13660.6|13656.8|13654.8|13665.6|13663.6|13652.8|13650.8|390
1650597000000|2022-04-22 03:10:00|13656.9|13654.9|13675|13673|13675.9|13673.9|13656.8|13654.8|360
1650597300000|2022-04-22 03:15:00|13674.9|13672.9|13675.8|13673.8|13678.9|13676.9|13672.9|13670.9|276
1650597600000|2022-04-22 03:20:00|13676|13674|13676.1|13674.1|13680.4|13678.4|13673.1|13671.1|225
1650597900000|2022-04-22 03:25:00|13676.3|13674.3|13675.4|13673.4|13678.1|13676.1|13674.8|13672.8|121
1650598200000|2022-04-22 03:30:00|13675.3|13673.3|13676.9|13674.9|13681.3|13679.3|13674.3|13672.3|151
1650598500000|2022-04-22 03:35:00|13676.8|13674.8|13679.5|13677.5|13679.6|13677.6|13676.8|13674.8|81
1650598800000|2022-04-22 03:40:00|13679.6|13677.6|13681.5|13679.5|13682.6|13680.6|13674.9|13672.9|275
1650599100000|2022-04-22 03:45:00|13681.8|13679.8|13677.9|13675.9|13684|13682|13676.1|13674.1|276
1650599400000|2022-04-22 03:50:00|13677.8|13675.8|13677.8|13675.8|13679.6|13677.6|13673.1|13671.1|286
1650599700000|2022-04-22 03:55:00|13677.9|13675.9|13681.3|13679.3|13681.5|13679.5|13675.1|13673.1|210
1650600000000|2022-04-22 04:00:00|13681.4|13679.4|13680.1|13678.1|13682|13680|13679|13677|129
1650600300000|2022-04-22 04:05:00|13680.3|13678.3|13681.8|13679.8|13682.3|13680.3|13679|13677|132
1650600600000|2022-04-22 04:10:00|13682|13680|13682.5|13680.5|13682.6|13680.6|13679.4|13677.4|169
1650600900000|2022-04-22 04:15:00|13682.6|13680.6|13675.3|13673.3|13682.6|13680.6|13668.5|13666.5|313
1650601200000|2022-04-22 04:20:00|13675.1|13673.1|13700.8|13698.8|13709|13707|13674.1|13672.1|1255
1650601500000|2022-04-22 04:25:00|13701|13699|13702.3|13700.3|13706.8|13704.8|13698|13696|472
1650601800000|2022-04-22 04:30:00|13702.4|13700.4|13689.8|13687.8|13703.4|13701.4|13685.4|13683.4|475
1650602100000|2022-04-22 04:35:00|13689.6|13687.6|13691|13689|13692.3|13690.3|13686.6|13684.6|163
1650602400000|2022-04-22 04:40:00|13690.9|13688.9|13695.8|13693.8|13696|13694|13688.8|13686.8|203
1650602700000|2022-04-22 04:45:00|13696.5|13694.5|13699|13697|13699|13697|13689.9|13687.9|348
1650603000000|2022-04-22 04:50:00|13698.9|13696.9|13700.9|13698.9|13701.3|13699.3|13696.1|13694.1|243
1650603300000|2022-04-22 04:55:00|13700.8|13698.8|13709|13707|13711.1|13709.1|13700.3|13698.3|293
1650603600000|2022-04-22 05:00:00|13708.9|13706.9|13719.9|13717.9|13720.6|13718.6|13701.9|13699.9|627
1650603900000|2022-04-22 05:05:00|13719.6|13717.6|13725.5|13723.5|13726.8|13724.8|13716|13714|594
1650604200000|2022-04-22 05:10:00|13726|13724|13732.5|13730.5|13733.4|13731.4|13722.4|13720.4|637
1650604500000|2022-04-22 05:15:00|13732.6|13730.6|13722.4|13720.4|13739.1|13737.1|13722.4|13720.4|592
1650604800000|2022-04-22 05:20:00|13722.5|13720.5|13717.9|13715.9|13726.4|13724.4|13717|13715|365
1650605100000|2022-04-22 05:25:00|13717.8|13715.8|13716.8|13714.8|13721.4|13719.4|13713.5|13711.5|496
1650605400000|2022-04-22 05:30:00|13716.6|13714.6|13734.4|13732.4|13734.9|13732.9|13711.3|13709.3|536
1650605700000|2022-04-22 05:35:00|13733.8|13731.8|13733.8|13731.8|13736.3|13734.3|13727.4|13725.4|419
1650606000000|2022-04-22 05:40:00|13733.9|13731.9|13733|13731|13735.9|13733.9|13728.1|13726.1|570
1650606300000|2022-04-22 05:45:00|13733.1|13731.1|13723.8|13721.8|13737.8|13735.8|13722.6|13720.6|654
1650606600000|2022-04-22 05:50:00|13723.6|13721.6|13715.9|13713.9|13728.9|13726.9|13713.8|13711.8|516
1650606900000|2022-04-22 05:55:00|13715.8|13713.8|13701.6|13699.6|13721.6|13719.6|13698.8|13696.8|823
1650607200000|2022-04-22 06:00:00|13701.9|13699.9|13704.4|13702.4|13713.9|13711.9|13695.1|13693.1|659
1650607500000|2022-04-22 06:05:00|13704.5|13702.5|13705.6|13703.6|13713|13711|13701.5|13699.5|544
1650607800000|2022-04-22 06:10:00|13705.5|13703.5|13705.3|13703.3|13712.4|13710.4|13700.3|13698.3|472
1650608100000|2022-04-22 06:15:00|13705.8|13703.8|13700.3|13698.3|13708.8|13706.8|13696.4|13694.4|509
1650608400000|2022-04-22 06:20:00|13700.1|13698.1|13711.3|13709.3|13711.8|13709.8|13700|13698|338
1650608700000|2022-04-22 06:25:00|13711.1|13709.1|13720.8|13718.8|13721.6|13719.6|13703.6|13701.6|520
1650609000000|2022-04-22 06:30:00|13720.4|13718.4|13717.9|13715.9|13725.8|13723.8|13715.1|13713.1|505
1650609300000|2022-04-22 06:35:00|13717.6|13715.6|13728.5|13726.5|13729.9|13727.9|13711.4|13709.4|461
1650609600000|2022-04-22 06:40:00|13728.6|13726.6|13721.6|13719.6|13732.4|13730.4|13718.3|13716.3|446
1650609900000|2022-04-22 06:45:00|13721.8|13719.8|13728.8|13726.8|13732.3|13730.3|13721.1|13719.1|460
1650610200000|2022-04-22 06:50:00|13728.4|13726.4|13732|13730|13732|13730|13720.1|13718.1|403
1650610500000|2022-04-22 06:55:00|13731.9|13729.9|13735.1|13733.1|13748|13746|13731.1|13729.1|888
1650610800000|2022-04-22 07:00:00|13735.4|13733.4|13756|13754|13760|13758|13726|13724|1402
1650611100000|2022-04-22 07:05:00|13756.4|13754.4|13734.8|13732.8|13756.4|13754.4|13731.9|13729.9|1168
1650611400000|2022-04-22 07:10:00|13734.6|13732.6|13743.8|13741.8|13753.9|13751.9|13730.4|13728.4|963
1650611700000|2022-04-22 07:15:00|13743.9|13741.9|13724|13722|13754.5|13752.5|13723.9|13721.9|1330
1650612000000|2022-04-22 07:20:00|13724.3|13722.3|13687.3|13685.3|13724.5|13722.5|13684.9|13682.9|1787
1650612300000|2022-04-22 07:25:00|13687.1|13685.1|13665.9|13663.9|13697|13695|13665.9|13663.9|1309
1650612600000|2022-04-22 07:30:00|13667.3|13665.3|13676|13674|13689.1|13687.1|13663.5|13661.5|1463
1650612900000|2022-04-22 07:35:00|13675.8|13673.8|13694.8|13692.8|13695.8|13693.8|13664.1|13662.1|1478
1650613200000|2022-04-22 07:40:00|13694.5|13692.5|13702|13700|13707.5|13705.5|13692.5|13690.5|1248
1650613500000|2022-04-22 07:45:00|13701.9|13699.9|13701.3|13699.3|13712.4|13710.4|13697.6|13695.6|751
1650613800000|2022-04-22 07:50:00|13701.5|13699.5|13716|13714|13719.5|13717.5|13700.4|13698.4|1070
1650614100000|2022-04-22 07:55:00|13716.1|13714.1|13728|13726|13732.6|13730.6|13708.1|13706.1|1393
1650614400000|2022-04-22 08:00:00|13727.3|13725.3|13745.5|13743.5|13746.1|13744.1|13717.5|13715.5|1451
1650614700000|2022-04-22 08:05:00|13745.6|13743.6|13730.8|13728.8|13745.6|13743.6|13729.1|13727.1|978
1650615000000|2022-04-22 08:10:00|13731|13729|13721.6|13719.6|13734.1|13732.1|13715.1|13713.1|887
1650615300000|2022-04-22 08:15:00|13721.5|13719.5|13710.4|13708.4|13730.8|13728.8|13705.9|13703.9|953
1650615600000|2022-04-22 08:20:00|13710|13708|13730.6|13728.6|13737|13735|13705.9|13703.9|1135
1650615900000|2022-04-22 08:25:00|13730.5|13728.5|13722.8|13720.8|13737.6|13735.6|13722.1|13720.1|750
1650616200000|2022-04-22 08:30:00|13722.9|13720.9|13715|13713|13729.4|13727.4|13711.4|13709.4|795
1650616500000|2022-04-22 08:35:00|13715.1|13713.1|13720.3|13718.3|13724.3|13722.3|13710.9|13708.9|560
1650616800000|2022-04-22 08:40:00|13720.1|13718.1|13708.8|13706.8|13721.9|13719.9|13706.6|13704.6|555
1650617100000|2022-04-22 08:45:00|13708.9|13706.9|13714.5|13712.5|13718.6|13716.6|13703.1|13701.1|634
1650617400000|2022-04-22 08:50:00|13714.4|13712.4|13704|13702|13715.3|13713.3|13703.5|13701.5|353
1650617700000|2022-04-22 08:55:00|13703.9|13701.9|13706.8|13704.8|13714.3|13712.3|13702.3|13700.3|460
1650618000000|2022-04-22 09:00:00|13706.5|13704.5|13709.1|13707.1|13712.8|13710.8|13700.1|13698.1|501
1650618300000|2022-04-22 09:05:00|13709.3|13707.3|13710.3|13708.3|13723|13721|13705.6|13703.6|730
1650618600000|2022-04-22 09:10:00|13710.6|13708.6|13719.3|13717.3|13722.3|13720.3|13710.3|13708.3|364
1650618900000|2022-04-22 09:15:00|13718.9|13716.9|13719|13717|13724.3|13722.3|13714.9|13712.9|394
1650619200000|2022-04-22 09:20:00|13719.1|13717.1|13707.6|13705.6|13719.3|13717.3|13696.9|13694.9|893
1650619500000|2022-04-22 09:25:00|13707.8|13705.8|13708.8|13706.8|13714.4|13712.4|13704.6|13702.6|513
1650619800000|2022-04-22 09:30:00|13708.9|13706.9|13694.3|13692.3|13714|13712|13693.4|13691.4|770
1650620100000|2022-04-22 09:35:00|13694.1|13692.1|13697.1|13695.1|13698.9|13696.9|13686|13684|640
1650620400000|2022-04-22 09:40:00|13697|13695|13689.4|13687.4|13700.5|13698.5|13689.4|13687.4|630
1650620700000|2022-04-22 09:45:00|13689.3|13687.3|13683.4|13681.4|13689.3|13687.3|13671.4|13669.4|1016
1650621000000|2022-04-22 09:50:00|13683.3|13681.3|13669.5|13667.5|13684.3|13682.3|13666.1|13664.1|772
1650621300000|2022-04-22 09:55:00|13669.6|13667.6|13666.1|13664.1|13673.4|13671.4|13652.3|13650.3|1426
1650621600000|2022-04-22 10:00:00|13666|13664|13681.5|13679.5|13682.1|13680.1|13660.6|13658.6|913
1650621900000|2022-04-22 10:05:00|13682.1|13680.1|13663.4|13661.4|13686.3|13684.3|13663.4|13661.4|1011
1650622200000|2022-04-22 10:10:00|13662.9|13660.9|13682.3|13680.3|13685.4|13683.4|13660.5|13658.5|748
1650622500000|2022-04-22 10:15:00|13682.4|13680.4|13678.8|13676.8|13684.1|13682.1|13673.6|13671.6|411
1650622800000|2022-04-22 10:20:00|13678.5|13676.5|13683|13681|13687.9|13685.9|13675|13673|554
1650623100000|2022-04-22 10:25:00|13682.6|13680.6|13664.1|13662.1|13685.3|13683.3|13659.9|13657.9|838
1650623400000|2022-04-22 10:30:00|13663.9|13661.9|13665.5|13663.5|13673.3|13671.3|13652|13650|1454
1650623700000|2022-04-22 10:35:00|13664.6|13662.6|13664|13662|13673.5|13671.5|13659.3|13657.3|638
1650624000000|2022-04-22 10:40:00|13664.1|13662.1|13684.8|13682.8|13686|13684|13663.8|13661.8|935
1650624300000|2022-04-22 10:45:00|13685|13683|13691.9|13689.9|13696.6|13694.6|13684.6|13682.6|698
1650624600000|2022-04-22 10:50:00|13692|13690|13670.9|13668.9|13693.9|13691.9|13670.3|13668.3|1232
1650624900000|2022-04-22 10:55:00|13670.8|13668.8|13684.5|13682.5|13689.5|13687.5|13670.3|13668.3|622
1650625200000|2022-04-22 11:00:00|13684.1|13682.1|13692.5|13690.5|13695.3|13693.3|13680.4|13678.4|919
1650625500000|2022-04-22 11:05:00|13692.6|13690.6|13708|13706|13708.9|13706.9|13685.6|13683.6|1102
1650625800000|2022-04-22 11:10:00|13707.9|13705.9|13723.8|13721.8|13724.1|13722.1|13707.6|13705.6|1418
1650626100000|2022-04-22 11:15:00|13723.9|13721.9|13730.3|13728.3|13731.5|13729.5|13716.4|13714.4|1017
1650626400000|2022-04-22 11:20:00|13730.1|13728.1|13724.3|13722.3|13732.4|13730.4|13719|13717|910
1650626700000|2022-04-22 11:25:00|13724.4|13722.4|13728.4|13726.4|13728.5|13726.5|13715.9|13713.9|553
1650627000000|2022-04-22 11:30:00|13728.5|13726.5|13717.1|13715.1|13736.3|13734.3|13716.9|13714.9|1136
1650627300000|2022-04-22 11:35:00|13717|13715|13737.1|13735.1|13739.1|13737.1|13714.6|13712.6|1439
1650627600000|2022-04-22 11:40:00|13737.5|13735.5|13729.1|13727.1|13737.9|13735.9|13726.4|13724.4|646
1650627900000|2022-04-22 11:45:00|13729.5|13727.5|13738.5|13736.5|13741.1|13739.1|13722.4|13720.4|985
1650628200000|2022-04-22 11:50:00|13738.6|13736.6|13737.4|13735.4|13746.1|13744.1|13728.3|13726.3|1111
1650628500000|2022-04-22 11:55:00|13737.3|13735.3|13749.9|13747.9|13753.4|13751.4|13726.8|13724.8|1599
1650628800000|2022-04-22 12:00:00|13750|13748|13753.3|13751.3|13757.4|13755.4|13745.4|13743.4|1537
1650629100000|2022-04-22 12:05:00|13753.1|13751.1|13747.5|13745.5|13754.5|13752.5|13744.3|13742.3|937
1650629400000|2022-04-22 12:10:00|13747.3|13745.3|13745.4|13743.4|13750.1|13748.1|13736.9|13734.9|1290
1650629700000|2022-04-22 12:15:00|13745.5|13743.5|13759|13757|13770.5|13768.5|13743.8|13741.8|2069
1650630000000|2022-04-22 12:20:00|13759.1|13757.1|13764.6|13762.6|13768.8|13766.8|13754.9|13752.9|1268
1650630300000|2022-04-22 12:25:00|13763.6|13761.6|13772.1|13770.1|13778.1|13776.1|13760.9|13758.9|1829
1650630600000|2022-04-22 12:30:00|13773.1|13771.1|13749.6|13747.6|13778.5|13776.5|13745.9|13743.9|1501
1650630900000|2022-04-22 12:35:00|13749.8|13747.8|13745|13743|13757.6|13755.6|13741.9|13739.9|1177
1650631200000|2022-04-22 12:40:00|13745.1|13743.1|13734.3|13732.3|13745.4|13743.4|13724.8|13722.8|1812
1650631500000|2022-04-22 12:45:00|13734|13732|13720|13718|13741.6|13739.6|13716.6|13714.6|1953
1650631800000|2022-04-22 12:50:00|13719.9|13717.9|13724|13722|13724.3|13722.3|13709.9|13707.9|1509
1650632100000|2022-04-22 12:55:00|13723.9|13721.9|13721.8|13719.8|13728.6|13726.6|13717.8|13715.8|947
1650632400000|2022-04-22 13:00:00|13721.9|13719.9|13725|13723|13726.9|13724.9|13716.9|13714.9|983
1650632700000|2022-04-22 13:05:00|13724.9|13722.9|13705.4|13703.4|13729|13727|13700.3|13698.3|1778
1650633000000|2022-04-22 13:10:00|13705.1|13703.1|13697.9|13695.9|13710.8|13708.8|13694.4|13692.4|1618
1650633300000|2022-04-22 13:15:00|13697.8|13695.8|13689.4|13687.4|13707.6|13705.6|13684|13682|1951
1650633600000|2022-04-22 13:20:00|13689.8|13687.8|13711.1|13709.1|13716.1|13714.1|13688.9|13686.9|2089
1650633900000|2022-04-22 13:25:00|13711.4|13709.4|13723.5|13721.5|13726.5|13724.5|13707.9|13705.9|2735
1650634200000|2022-04-22 13:30:00|13723|13722|13747.1|13746.1|13776.3|13775.3|13705.4|13704.4|18028
1650634500000|2022-04-22 13:35:00|13747.4|13746.4|13672.1|13671.1|13758.3|13757.3|13668.4|13667.4|14213
1650634800000|2022-04-22 13:40:00|13671.6|13670.6|13636.8|13635.8|13676|13675|13616.1|13615.1|12551
1650635100000|2022-04-22 13:45:00|13637.1|13636.1|13680.8|13679.8|13681.3|13680.3|13630.1|13629.1|11212
1650635400000|2022-04-22 13:50:00|13680.3|13679.3|13701.9|13700.9|13718.1|13717.1|13669.3|13668.3|7654
1650635700000|2022-04-22 13:55:00|13702|13701|13667.3|13666.3|13713.1|13712.1|13653.4|13652.4|8702
1650636000000|2022-04-22 14:00:00|13666.9|13665.9|13673.5|13672.5|13742|13741|13661.1|13660.1|9947
1650636300000|2022-04-22 14:05:00|13673.6|13672.6|13736.6|13735.6|13748.5|13747.5|13673.6|13672.6|10234
1650636600000|2022-04-22 14:10:00|13735.7|13734.7|13672.6|13671.6|13735.7|13734.7|13660.3|13659.3|6053
1650636900000|2022-04-22 14:15:00|13671.5|13670.5|13636.8|13635.8|13678|13677|13632.7|13631.7|6364
1650637200000|2022-04-22 14:20:00|13637.5|13636.5|13604.5|13603.5|13637.8|13636.8|13593.5|13592.5|7519
1650637500000|2022-04-22 14:25:00|13605.1|13604.1|13590|13589|13612.1|13611.1|13581.3|13580.3|8249
1650637800000|2022-04-22 14:30:00|13588.5|13587.5|13624.2|13623.2|13626.3|13625.3|13585.1|13584.1|7547
1650638100000|2022-04-22 14:35:00|13624.3|13623.3|13618.8|13617.8|13649.7|13648.7|13611.5|13610.5|5413
1650638400000|2022-04-22 14:40:00|13612.8|13611.8|13614.2|13613.2|13624.1|13623.1|13586.8|13585.8|6702
1650638700000|2022-04-22 14:45:00|13614.3|13613.3|13632|13631|13654.5|13653.5|13614|13613|6252
1650639000000|2022-04-22 14:50:00|13632.1|13631.1|13601.5|13600.5|13634.1|13633.1|13600|13599|6102
1650639300000|2022-04-22 14:55:00|13602.2|13601.2|13610.1|13609.1|13634.7|13633.7|13596.8|13595.8|4486
1650639600000|2022-04-22 15:00:00|13610.2|13609.2|13592.7|13591.7|13634.8|13633.8|13582.6|13581.6|6704
1650639900000|2022-04-22 15:05:00|13592.2|13591.2|13666.6|13665.6|13670.3|13669.3|13584.7|13583.7|9038
1650640200000|2022-04-22 15:10:00|13666.4|13665.4|13637.2|13636.2|13667.8|13666.8|13628.4|13627.4|5027
1650640500000|2022-04-22 15:15:00|13637.7|13636.7|13627.7|13626.7|13652.8|13651.8|13611.1|13610.1|5905
1650640800000|2022-04-22 15:20:00|13627.1|13626.1|13619.7|13618.7|13658|13657|13619.1|13618.1|4303
1650641100000|2022-04-22 15:25:00|13613.1|13612.1|13615.2|13614.2|13625.6|13624.6|13606.7|13605.7|3100
1650641400000|2022-04-22 15:30:00|13615.7|13614.7|13593.8|13592.8|13630.5|13629.5|13589.7|13588.7|5735
1650641700000|2022-04-22 15:35:00|13594|13593|13570.6|13569.6|13597.1|13596.1|13564|13563|7068
1650642000000|2022-04-22 15:40:00|13570|13569|13530.8|13529.8|13572.5|13571.5|13529.1|13528.1|8808
1650642300000|2022-04-22 15:45:00|13530.7|13529.7|13533.1|13532.1|13547.2|13546.2|13527|13526|7637
1650642600000|2022-04-22 15:50:00|13532.8|13531.8|13522.6|13521.6|13542|13541|13517.1|13516.1|6042
1650642900000|2022-04-22 15:55:00|13522.5|13521.5|13512.1|13511.1|13531.8|13530.8|13511.1|13510.1|6115
1650643200000|2022-04-22 16:00:00|13512.2|13511.2|13516|13515|13517.8|13516.8|13504|13503|5559
1650643500000|2022-04-22 16:05:00|13515.8|13514.8|13496.2|13495.2|13527.5|13526.5|13494.1|13493.1|7374
1650643800000|2022-04-22 16:10:00|13496.7|13495.7|13504.1|13503.1|13506.1|13505.1|13483.8|13482.8|8162
1650644100000|2022-04-22 16:15:00|13504|13503|13502|13501|13516.1|13515.1|13493.8|13492.8|5609
1650644400000|2022-04-22 16:20:00|13502.1|13501.1|13518.1|13517.1|13520.8|13519.8|13500.1|13499.1|5004
1650644700000|2022-04-22 16:25:00|13518.2|13517.2|13513.3|13512.3|13536.3|13535.3|13509.1|13508.1|5510
1650645000000|2022-04-22 16:30:00|13512.7|13511.7|13531.2|13530.2|13540|13539|13509.2|13508.2|4327
1650645300000|2022-04-22 16:35:00|13531|13530|13521.7|13520.7|13551.6|13550.6|13516|13515|4885
1650645600000|2022-04-22 16:40:00|13522.7|13521.7|13518.8|13517.8|13528.8|13527.8|13507.3|13506.3|3595
1650645900000|2022-04-22 16:45:00|13518.7|13517.7|13520.2|13519.2|13529.2|13528.2|13509.2|13508.2|3717
1650646200000|2022-04-22 16:50:00|13520.3|13519.3|13489.5|13488.5|13521.7|13520.7|13488.7|13487.7|3911
1650646500000|2022-04-22 16:55:00|13490|13489|13490.5|13489.5|13499.9|13498.9|13485.8|13484.8|3219
1650646800000|2022-04-22 17:00:00|13490.2|13489.2|13470.8|13469.8|13495.3|13494.3|13466.2|13465.2|5212
1650647100000|2022-04-22 17:05:00|13471|13470|13481.3|13480.3|13490.5|13489.5|13470.3|13469.3|3907
1650647400000|2022-04-22 17:10:00|13481|13480|13491.4|13490.4|13499.8|13498.8|13477.4|13476.4|3580
1650647700000|2022-04-22 17:15:00|13491.3|13490.3|13492.8|13491.8|13506.9|13505.9|13487|13486|3571
1650648000000|2022-04-22 17:20:00|13492.7|13491.7|13465.5|13464.5|13493.4|13492.4|13462.9|13461.9|5278
1650648300000|2022-04-22 17:25:00|13465.7|13464.7|13475.3|13474.3|13482.4|13481.4|13460.5|13459.5|3935
1650648600000|2022-04-22 17:30:00|13474.7|13473.7|13466.3|13465.3|13483.8|13482.8|13464.9|13463.9|3144
1650648900000|2022-04-22 17:35:00|13465.5|13464.5|13458|13457|13469.3|13468.3|13456|13455|4099
1650649200000|2022-04-22 17:40:00|13457.9|13456.9|13467.9|13466.9|13472.2|13471.2|13446.5|13445.5|6102
1650649500000|2022-04-22 17:45:00|13467.8|13466.8|13459.5|13458.5|13473.3|13472.3|13454.3|13453.3|3348
1650649800000|2022-04-22 17:50:00|13459.7|13458.7|13438|13437|13460.3|13459.3|13437|13436|4314
1650650100000|2022-04-22 17:55:00|13438.2|13437.2|13429.8|13428.8|13446.3|13445.3|13429.4|13428.4|3656
1650650400000|2022-04-22 18:00:00|13429.7|13428.7|13415.3|13414.3|13436|13435|13413.3|13412.3|5311
1650650700000|2022-04-22 18:05:00|13415|13414|13418.8|13417.8|13432.4|13431.4|13413.9|13412.9|4940
1650651000000|2022-04-22 18:10:00|13418.7|13417.7|13427.8|13426.8|13430.8|13429.8|13414.4|13413.4|3774
1650651300000|2022-04-22 18:15:00|13427.5|13426.5|13468.3|13467.3|13474.2|13473.2|13421.8|13420.8|7381
1650651600000|2022-04-22 18:20:00|13468.5|13467.5|13458.5|13457.5|13488.5|13487.5|13451.8|13450.8|6753
1650651900000|2022-04-22 18:25:00|13458|13457|13443.3|13442.3|13458.7|13457.7|13439.3|13438.3|4471
1650652200000|2022-04-22 18:30:00|13443.2|13442.2|13417.3|13416.3|13456.2|13455.2|13416.4|13415.4|5342
1650652500000|2022-04-22 18:35:00|13417.4|13416.4|13421.8|13420.8|13424.8|13423.8|13414.9|13413.9|3789
1650652800000|2022-04-22 18:40:00|13421.3|13420.3|13428.4|13427.4|13437.9|13436.9|13419|13418|4763
1650653100000|2022-04-22 18:45:00|13428.3|13427.3|13415.2|13414.2|13432.2|13431.2|13409.2|13408.2|5584
1650653400000|2022-04-22 18:50:00|13415|13414|13389.7|13388.7|13417|13416|13389|13388|8055
1650653700000|2022-04-22 18:55:00|13389.8|13388.8|13398.9|13397.9|13399.2|13398.2|13374.5|13373.5|6321
1650654000000|2022-04-22 19:00:00|13398.8|13397.8|13386.9|13385.9|13402.8|13401.8|13378.3|13377.3|5355
1650654300000|2022-04-22 19:05:00|13387.3|13386.3|13386.9|13385.9|13404.8|13403.8|13383.5|13382.5|5769
1650654600000|2022-04-22 19:10:00|13387|13386|13447.9|13446.9|13457.9|13456.9|13376.5|13375.5|10778
1650654900000|2022-04-22 19:15:00|13448.2|13447.2|13452.7|13451.7|13471.4|13470.4|13428.9|13427.9|10053
1650655200000|2022-04-22 19:20:00|13453.6|13452.6|13424.6|13423.6|13463.7|13462.7|13419.2|13418.2|7223
1650655500000|2022-04-22 19:25:00|13425.3|13424.3|13434.7|13433.7|13448.4|13447.4|13423.4|13422.4|5932
1650655800000|2022-04-22 19:30:00|13434.8|13433.8|13496.4|13495.4|13504.9|13503.9|13433.6|13432.6|10925
1650656100000|2022-04-22 19:35:00|13496.7|13495.7|13475.3|13474.3|13507.9|13506.9|13468.8|13467.8|8358
1650656400000|2022-04-22 19:40:00|13475.6|13474.6|13446.6|13445.6|13493.7|13492.7|13437.2|13436.2|9727
1650656700000|2022-04-22 19:45:00|13445.9|13444.9|13403.4|13402.4|13448.1|13447.1|13401.4|13400.4|6269
1650657000000|2022-04-22 19:50:00|13403.6|13402.6|13371.3|13370.3|13405.8|13404.8|13357.2|13356.2|15343
1650657300000|2022-04-22 19:55:00|13369.6|13368.6|13358.1|13357.1|13381.6|13380.6|13341.1|13340.1|24407
1650657600000|2022-04-22 20:00:00|13358.6|13356.6|13346.1|13344.1|13369.1|13367.1|13342.1|13340.1|10996
1650657900000|2022-04-22 20:05:00|13345.9|13343.9|13318.2|13316.2|13352.8|13350.8|13315.8|13313.8|5291
1650658200000|2022-04-22 20:10:00|13318.3|13316.3|13323.3|13321.3|13326.9|13324.9|13313.4|13311.4|3842
1650658500000|2022-04-22 20:15:00|13323.2|13321.2|13318.4|13316.4|13325.3|13323.3|13311.6|13309.6|1102
1650658800000|2022-04-22 20:20:00|13318.2|13316.2|13313.6|13311.6|13320.4|13318.4|13312.6|13310.6|630
1650659100000|2022-04-22 20:25:00|13313.7|13311.7|13307.8|13305.8|13316.7|13314.7|13307.3|13305.3|767
1650659400000|2022-04-22 20:30:00|13308.1|13306.1|13303.3|13301.3|13315.3|13313.3|13303.2|13301.2|817
1650659700000|2022-04-22 20:35:00|13303.4|13301.4|13312.8|13310.8|13313.2|13311.2|13297.7|13295.7|647
1650660000000|2022-04-22 20:40:00|13313.1|13311.1|13316.4|13314.4|13319.3|13317.3|13312.3|13310.3|408
1650660300000|2022-04-22 20:45:00|13317.1|13315.1|13325.3|13323.3|13325.8|13323.8|13313.7|13311.7|523
1650660600000|2022-04-22 20:50:00|13325.4|13323.4|13319.4|13317.4|13329.9|13327.9|13316.1|13314.1|558
1650660900000|2022-04-22 20:55:00|13319.7|13317.7|13316.5|13311.5|13325.2|13323.2|13312.6|13310.6|372
1650837600000|2022-04-24 22:00:00|13345.2|13343.2|13301.8|13299.8|13350.2|13348.2|13289.8|13287.8|2249
1650837900000|2022-04-24 22:05:00|13301.4|13299.4|13336.1|13334.1|13338.1|13336.1|13300.6|13298.6|1097
1650838200000|2022-04-24 22:10:00|13335.9|13333.9|13349.9|13347.9|13351.2|13349.2|13333.1|13331.1|1188
1650838500000|2022-04-24 22:15:00|13350.1|13348.1|13334.4|13332.4|13352.2|13350.2|13333.6|13331.6|670
1650838800000|2022-04-24 22:20:00|13334.2|13332.2|13332.8|13330.8|13347.6|13345.6|13318.2|13316.2|919
1650839100000|2022-04-24 22:25:00|13332.7|13330.7|13325.7|13323.7|13343.1|13341.1|13325.7|13323.7|499
1650839400000|2022-04-24 22:30:00|13325.6|13323.6|13332.6|13330.6|13342.3|13340.3|13319.9|13317.9|799
1650839700000|2022-04-24 22:35:00|13332.4|13330.4|13308.4|13306.4|13336.4|13334.4|13293.2|13291.2|1249
1650840000000|2022-04-24 22:40:00|13308.3|13306.3|13321.3|13319.3|13327.8|13325.8|13300.8|13298.8|812
1650840300000|2022-04-24 22:45:00|13321.4|13319.4|13331.7|13329.7|13331.8|13329.8|13317.4|13315.4|445
1650840600000|2022-04-24 22:50:00|13331.6|13329.6|13334.6|13332.6|13335.2|13333.2|13321.9|13319.9|334
1650840900000|2022-04-24 22:55:00|13334.1|13332.1|13333.6|13331.6|13335.9|13333.9|13329.6|13327.6|209
1650841200000|2022-04-24 23:00:00|13333.4|13331.4|13327.8|13325.8|13337.2|13335.2|13327.6|13325.6|402
1650841500000|2022-04-24 23:05:00|13327.6|13325.6|13328.7|13326.7|13329.6|13327.6|13319.9|13317.9|385
1650841800000|2022-04-24 23:10:00|13329.1|13327.1|13337.8|13335.8|13342.8|13340.8|13328.7|13326.7|569
1650842100000|2022-04-24 23:15:00|13338.9|13336.9|13324.1|13322.1|13342.2|13340.2|13317.1|13315.1|721
1650842400000|2022-04-24 23:20:00|13323.9|13321.9|13342.7|13340.7|13342.8|13340.8|13323.7|13321.7|527
1650842700000|2022-04-24 23:25:00|13342.8|13340.8|13353.4|13351.4|13355.4|13353.4|13339.7|13337.7|672
1650843000000|2022-04-24 23:30:00|13352.7|13350.7|13348.2|13346.2|13360.1|13358.1|13345.8|13343.8|817
1650843300000|2022-04-24 23:35:00|13347.8|13345.8|13347.1|13345.1|13351.7|13349.7|13346.1|13344.1|204
1650843600000|2022-04-24 23:40:00|13347.3|13345.3|13340.2|13338.2|13347.8|13345.8|13339.6|13337.6|274
1650843900000|2022-04-24 23:45:00|13340.3|13338.3|13333.3|13331.3|13345.9|13343.9|13328.2|13326.2|577
1650844200000|2022-04-24 23:50:00|13333.2|13331.2|13330.8|13328.8|13336.4|13334.4|13324.6|13322.6|279
1650844500000|2022-04-24 23:55:00|13330.9|13328.9|13329.1|13327.1|13336.2|13334.2|13323.3|13321.3|284
1650844800000|2022-04-25 00:00:00|13327.9|13325.9|13315.1|13313.1|13341.2|13339.2|13309.4|13307.4|924
1650845100000|2022-04-25 00:05:00|13314.9|13312.9|13277.1|13275.1|13314.9|13312.9|13259.3|13257.3|2411
1650845400000|2022-04-25 00:10:00|13277.4|13275.4|13277.7|13275.7|13286.7|13284.7|13271.8|13269.8|984
1650845700000|2022-04-25 00:15:00|13277.8|13275.8|13287.4|13285.4|13305.4|13303.4|13277.8|13275.8|1424
1650846000000|2022-04-25 00:20:00|13287.3|13285.3|13280.9|13278.9|13292.6|13290.6|13271.7|13269.7|829
1650846300000|2022-04-25 00:25:00|13281.1|13279.1|13295.6|13293.6|13297.8|13295.8|13279.3|13277.3|414
1650846600000|2022-04-25 00:30:00|13295.7|13293.7|13305.1|13303.1|13308.2|13306.2|13295.7|13293.7|859
1650846900000|2022-04-25 00:35:00|13305.2|13303.2|13318.9|13316.9|13319.1|13317.1|13304.3|13302.3|703
1650847200000|2022-04-25 00:40:00|13320.2|13318.2|13316.3|13314.3|13328.1|13326.1|13315.1|13313.1|652
1650847500000|2022-04-25 00:45:00|13316.4|13314.4|13310.4|13308.4|13326.8|13324.8|13310.4|13308.4|359
1650847800000|2022-04-25 00:50:00|13310.6|13308.6|13298.8|13296.8|13320.1|13318.1|13297.4|13295.4|621
1650848100000|2022-04-25 00:55:00|13298.7|13296.7|13293.7|13291.7|13306.8|13304.8|13289.7|13287.7|862
1650848400000|2022-04-25 01:00:00|13293.8|13291.8|13300.9|13298.9|13307.4|13305.4|13293.8|13291.8|555
1650848700000|2022-04-25 01:05:00|13301.1|13299.1|13289.7|13287.7|13301.2|13299.2|13286.4|13284.4|513
1650849000000|2022-04-25 01:10:00|13289.8|13287.8|13266.1|13264.1|13292.4|13290.4|13263.1|13261.1|1230
1650849300000|2022-04-25 01:15:00|13265.9|13263.9|13266.7|13264.7|13280.8|13278.8|13264.9|13262.9|706
1650849600000|2022-04-25 01:20:00|13266.8|13264.8|13254.3|13252.3|13277.3|13275.3|13246.1|13244.1|969
1650849900000|2022-04-25 01:25:00|13254.4|13252.4|13253.4|13251.4|13268.7|13266.7|13250.3|13248.3|815
1650850200000|2022-04-25 01:30:00|13253.6|13251.6|13264.4|13262.4|13265.9|13263.9|13249.2|13247.2|747
1650850500000|2022-04-25 01:35:00|13264.6|13262.6|13268.1|13266.1|13271.8|13269.8|13256.8|13254.8|828
1650850800000|2022-04-25 01:40:00|13268.2|13266.2|13257.9|13255.9|13271.6|13269.6|13257.8|13255.8|378
1650851100000|2022-04-25 01:45:00|13257.8|13255.8|13245.6|13243.6|13262.1|13260.1|13243.4|13241.4|795
1650851400000|2022-04-25 01:50:00|13245.7|13243.7|13247.4|13245.4|13251.2|13249.2|13236.3|13234.3|928
1650851700000|2022-04-25 01:55:00|13247.3|13245.3|13247.2|13245.2|13255.9|13253.9|13242.9|13240.9|497
1650852000000|2022-04-25 02:00:00|13247.4|13245.4|13256.3|13254.3|13262.8|13260.8|13246.8|13244.8|742
1650852300000|2022-04-25 02:05:00|13256.2|13254.2|13259.6|13257.6|13263.6|13261.6|13253.2|13251.2|497
1650852600000|2022-04-25 02:10:00|13259.4|13257.4|13254.8|13252.8|13260.3|13258.3|13251.3|13249.3|414
1650852900000|2022-04-25 02:15:00|13254.9|13252.9|13250.4|13248.4|13255.8|13253.8|13247.7|13245.7|342
1650853200000|2022-04-25 02:20:00|13250.6|13248.6|13249.8|13247.8|13263.8|13261.8|13248.3|13246.3|627
1650853500000|2022-04-25 02:25:00|13249.7|13247.7|13249.3|13247.3|13254.3|13252.3|13242.3|13240.3|666
1650853800000|2022-04-25 02:30:00|13249.1|13247.1|13267.1|13265.1|13270.4|13268.4|13247.7|13245.7|763
1650854100000|2022-04-25 02:35:00|13266.9|13264.9|13267.7|13265.7|13272.1|13270.1|13262.9|13260.9|734
1650854400000|2022-04-25 02:40:00|13267.6|13265.6|13266.7|13264.7|13277.3|13275.3|13264.3|13262.3|481
1650854700000|2022-04-25 02:45:00|13266.8|13264.8|13267.1|13265.1|13273.8|13271.8|13263.8|13261.8|291
1650855000000|2022-04-25 02:50:00|13267.7|13265.7|13272.6|13270.6|13274.1|13272.1|13267.4|13265.4|276
1650855300000|2022-04-25 02:55:00|13272.4|13270.4|13269.6|13267.6|13274.4|13272.4|13266.2|13264.2|277
1650855600000|2022-04-25 03:00:00|13269.7|13267.7|13270.7|13268.7|13278.6|13276.6|13267.8|13265.8|685
1650855900000|2022-04-25 03:05:00|13270.8|13268.8|13268.7|13266.7|13274.8|13272.8|13265.8|13263.8|311
1650856200000|2022-04-25 03:10:00|13268.8|13266.8|13279.8|13277.8|13280.3|13278.3|13268.6|13266.6|356
1650856500000|2022-04-25 03:15:00|13279.9|13277.9|13297.7|13295.7|13298.4|13296.4|13275.9|13273.9|1249
1650856800000|2022-04-25 03:20:00|13297.2|13295.2|13303.7|13301.7|13309.8|13307.8|13290.7|13288.7|861
1650857100000|2022-04-25 03:25:00|13303.6|13301.6|13293.7|13291.7|13304.1|13302.1|13291.6|13289.6|321
1650857400000|2022-04-25 03:30:00|13293.6|13291.6|13292.4|13290.4|13300.8|13298.8|13291.8|13289.8|290
1650857700000|2022-04-25 03:35:00|13292.6|13290.6|13289.6|13287.6|13296.9|13294.9|13285.3|13283.3|358
1650858000000|2022-04-25 03:40:00|13289.7|13287.7|13302.4|13300.4|13306.1|13304.1|13288.4|13286.4|418
1650858300000|2022-04-25 03:45:00|13302.6|13300.6|13312.4|13310.4|13315.1|13313.1|13295.1|13293.1|523
1650858600000|2022-04-25 03:50:00|13312.6|13310.6|13316.6|13314.6|13322.1|13320.1|13307.2|13305.2|593
1650858900000|2022-04-25 03:55:00|13316.7|13314.7|13305.3|13303.3|13316.7|13314.7|13303.8|13301.8|422
1650859200000|2022-04-25 04:00:00|13305.4|13303.4|13308.3|13306.3|13308.6|13306.6|13303.8|13301.8|135
1650859500000|2022-04-25 04:05:00|13307.4|13305.4|13302.2|13300.2|13308.3|13306.3|13300.6|13298.6|335
1650859800000|2022-04-25 04:10:00|13301.9|13299.9|13291.4|13289.4|13301.9|13299.9|13289.7|13287.7|290
1650860100000|2022-04-25 04:15:00|13291.3|13289.3|13293.7|13291.7|13295.1|13293.1|13287.4|13285.4|216
1650860400000|2022-04-25 04:20:00|13293.6|13291.6|13287.7|13285.7|13293.7|13291.7|13284.6|13282.6|224
1650860700000|2022-04-25 04:25:00|13287.8|13285.8|13281.1|13279.1|13288.2|13286.2|13275.8|13273.8|485
1650861000000|2022-04-25 04:30:00|13281.3|13279.3|13278.6|13276.6|13283.4|13281.4|13273.1|13271.1|410
1650861300000|2022-04-25 04:35:00|13278.4|13276.4|13282.8|13280.8|13284.9|13282.9|13276.7|13274.7|289
1650861600000|2022-04-25 04:40:00|13283.1|13281.1|13287.2|13285.2|13288.8|13286.8|13277.7|13275.7|226
1650861900000|2022-04-25 04:45:00|13286.4|13284.4|13279.3|13277.3|13287.4|13285.4|13274.9|13272.9|240
1650862200000|2022-04-25 04:50:00|13280.2|13278.2|13270.7|13268.7|13280.8|13278.8|13267.4|13265.4|300
1650862500000|2022-04-25 04:55:00|13270.6|13268.6|13277.8|13275.8|13280.1|13278.1|13269.6|13267.6|278
1650862800000|2022-04-25 05:00:00|13278.1|13276.1|13273.8|13271.8|13279.9|13277.9|13268.6|13266.6|420
1650863100000|2022-04-25 05:05:00|13273.7|13271.7|13265.3|13263.3|13277.3|13275.3|13262.2|13260.2|502
1650863400000|2022-04-25 05:10:00|13265.2|13263.2|13285.1|13283.1|13290.3|13288.3|13257.8|13255.8|1030
1650863700000|2022-04-25 05:15:00|13285.2|13283.2|13297.4|13295.4|13299.1|13297.1|13282.9|13280.9|570
1650864000000|2022-04-25 05:20:00|13297.6|13295.6|13303.6|13301.6|13305.8|13303.8|13295.7|13293.7|504
1650864300000|2022-04-25 05:25:00|13303.7|13301.7|13299.4|13297.4|13309.6|13307.6|13298.2|13296.2|368
1650864600000|2022-04-25 05:30:00|13299.3|13297.3|13297.8|13295.8|13301.8|13299.8|13288.4|13286.4|565
1650864900000|2022-04-25 05:35:00|13297.9|13295.9|13279.2|13277.2|13298.7|13296.7|13277.2|13275.2|556
1650865200000|2022-04-25 05:40:00|13278.9|13276.9|13268.7|13266.7|13288.1|13286.1|13264.4|13262.4|1118
1650865500000|2022-04-25 05:45:00|13268.6|13266.6|13269.2|13267.2|13278.1|13276.1|13264.3|13262.3|398
1650865800000|2022-04-25 05:50:00|13268.9|13266.9|13264.2|13262.2|13270.6|13268.6|13259.1|13257.1|521
1650866100000|2022-04-25 05:55:00|13264.3|13262.3|13253.6|13251.6|13267.7|13265.7|13250.1|13248.1|513
1650866400000|2022-04-25 06:00:00|13253.1|13251.1|13254.9|13252.9|13278.4|13276.4|13251.8|13249.8|1259
1650866700000|2022-04-25 06:05:00|13255.1|13253.1|13244.1|13242.1|13262.9|13260.9|13240.8|13238.8|1101
1650867000000|2022-04-25 06:10:00|13243.2|13241.2|13225.1|13223.1|13250.1|13248.1|13221.9|13219.9|1269
1650867300000|2022-04-25 06:15:00|13224.9|13222.9|13231.9|13229.9|13246.8|13244.8|13224.8|13222.8|1046
1650867600000|2022-04-25 06:20:00|13232.9|13230.9|13251.1|13249.1|13256.4|13254.4|13229.4|13227.4|895
1650867900000|2022-04-25 06:25:00|13250.9|13248.9|13261.2|13259.2|13263.9|13261.9|13250.7|13248.7|672
1650868200000|2022-04-25 06:30:00|13261.1|13259.1|13268.8|13266.8|13273.6|13271.6|13256.7|13254.7|1005
1650868500000|2022-04-25 06:35:00|13268.3|13266.3|13252.8|13250.8|13271.4|13269.4|13239.7|13237.7|946
1650868800000|2022-04-25 06:40:00|13252.9|13250.9|13249.2|13247.2|13271.9|13269.9|13248.2|13246.2|1055
1650869100000|2022-04-25 06:45:00|13248.8|13246.8|13251.8|13249.8|13262.3|13260.3|13242.6|13240.6|898
1650869400000|2022-04-25 06:50:00|13251.7|13249.7|13224.2|13222.2|13254.9|13252.9|13215.3|13213.3|1470
1650869700000|2022-04-25 06:55:00|13224.3|13222.3|13217.3|13215.3|13224.8|13222.8|13205.2|13203.2|1489
1650870000000|2022-04-25 07:00:00|13217.6|13215.6|13202.2|13200.2|13228.7|13226.7|13200.9|13198.9|1723
1650870300000|2022-04-25 07:05:00|13202.3|13200.3|13252.2|13250.2|13269.8|13267.8|13201.8|13199.8|2500
1650870600000|2022-04-25 07:10:00|13251.3|13249.3|13258.7|13256.7|13277.8|13275.8|13242.4|13240.4|1260
1650870900000|2022-04-25 07:15:00|13258.3|13256.3|13293.3|13291.3|13301.6|13299.6|13252.9|13250.9|1938
1650871200000|2022-04-25 07:20:00|13293.2|13291.2|13324.4|13322.4|13325.1|13323.1|13279.4|13277.4|2258
1650871500000|2022-04-25 07:25:00|13324.6|13322.6|13310.3|13308.3|13337.1|13335.1|13306.1|13304.1|2405
1650871800000|2022-04-25 07:30:00|13310.2|13308.2|13285.1|13283.1|13311.6|13309.6|13282.1|13280.1|1320
1650872100000|2022-04-25 07:35:00|13285.2|13283.2|13284.9|13282.9|13297.2|13295.2|13275.8|13273.8|1038
1650872400000|2022-04-25 07:40:00|13285.7|13283.7|13297.3|13295.3|13306.2|13304.2|13274.7|13272.7|938
1650872700000|2022-04-25 07:45:00|13297.8|13295.8|13284.3|13282.3|13306.8|13304.8|13282.4|13280.4|1038
1650873000000|2022-04-25 07:50:00|13283.2|13281.2|13262.8|13260.8|13287.4|13285.4|13254.3|13252.3|1333
1650873300000|2022-04-25 07:55:00|13262.7|13260.7|13258.3|13256.3|13272.1|13270.1|13255.3|13253.3|673
1650873600000|2022-04-25 08:00:00|13257.9|13255.9|13282.7|13280.7|13286.1|13284.1|13244.1|13242.1|1897
1650873900000|2022-04-25 08:05:00|13282.6|13280.6|13276.4|13274.4|13303.2|13301.2|13276.3|13274.3|1131
1650874200000|2022-04-25 08:10:00|13275.8|13273.8|13266.2|13264.2|13284.1|13282.1|13254.4|13252.4|1259
1650874500000|2022-04-25 08:15:00|13266.3|13264.3|13274.3|13272.3|13285.2|13283.2|13263.9|13261.9|793
1650874800000|2022-04-25 08:20:00|13274.4|13272.4|13261.7|13259.7|13278.3|13276.3|13254.3|13252.3|712
1650875100000|2022-04-25 08:25:00|13261.8|13259.8|13265.9|13263.9|13283.2|13281.2|13261.8|13259.8|793
1650875400000|2022-04-25 08:30:00|13265.6|13263.6|13273.4|13271.4|13286.1|13284.1|13263.4|13261.4|788
1650875700000|2022-04-25 08:35:00|13273.3|13271.3|13264.3|13262.3|13279.6|13277.6|13264.3|13262.3|638
1650876000000|2022-04-25 08:40:00|13263.9|13261.9|13252.2|13250.2|13265.9|13263.9|13251.8|13249.8|824
1650876300000|2022-04-25 08:45:00|13251.9|13249.9|13228.9|13226.9|13255.7|13253.7|13224.1|13222.1|1581
1650876600000|2022-04-25 08:50:00|13228.8|13226.8|13220.7|13218.7|13231.4|13229.4|13216.8|13214.8|850
1650876900000|2022-04-25 08:55:00|13220.6|13218.6|13242.2|13240.2|13243.1|13241.1|13220.1|13218.1|668
1650877200000|2022-04-25 09:00:00|13241.9|13239.9|13245.9|13243.9|13253.9|13251.9|13236.6|13234.6|786
1650877500000|2022-04-25 09:05:00|13245.8|13243.8|13236.3|13234.3|13246.9|13244.9|13221.3|13219.3|1171
1650877800000|2022-04-25 09:10:00|13236.8|13234.8|13228.9|13226.9|13237.6|13235.6|13224.7|13222.7|638
1650878100000|2022-04-25 09:15:00|13229.1|13227.1|13223.2|13221.2|13234.8|13232.8|13217.4|13215.4|759
1650878400000|2022-04-25 09:20:00|13223.1|13221.1|13215.9|13213.9|13245.9|13243.9|13213.3|13211.3|1000
1650878700000|2022-04-25 09:25:00|13216.1|13214.1|13225.6|13223.6|13236.8|13234.8|13214.1|13212.1|745
1650879000000|2022-04-25 09:30:00|13225.4|13223.4|13252.4|13250.4|13253.9|13251.9|13219.8|13217.8|783
1650879300000|2022-04-25 09:35:00|13252.3|13250.3|13245.8|13243.8|13254.4|13252.4|13239.8|13237.8|573
1650879600000|2022-04-25 09:40:00|13245.1|13243.1|13271.6|13269.6|13272.2|13270.2|13244.8|13242.8|976
1650879900000|2022-04-25 09:45:00|13271.7|13269.7|13265.6|13263.6|13282.3|13280.3|13264.3|13262.3|916
1650880200000|2022-04-25 09:50:00|13265.7|13263.7|13263.3|13261.3|13276.9|13274.9|13251.2|13249.2|1133
1650880500000|2022-04-25 09:55:00|13263.4|13261.4|13249.1|13247.1|13264.6|13262.6|13247.7|13245.7|506
1650880800000|2022-04-25 10:00:00|13249.2|13247.2|13248.7|13246.7|13267.4|13265.4|13245.4|13243.4|622
1650881100000|2022-04-25 10:05:00|13248.6|13246.6|13252.1|13250.1|13256.9|13254.9|13240.9|13238.9|756
1650881400000|2022-04-25 10:10:00|13251.4|13249.4|13248.7|13246.7|13267.3|13265.3|13240.2|13238.2|1015
1650881700000|2022-04-25 10:15:00|13249.6|13247.6|13259.1|13257.1|13262.7|13260.7|13246.8|13244.8|556
1650882000000|2022-04-25 10:20:00|13259.2|13257.2|13263.3|13261.3|13271.8|13269.8|13255.4|13253.4|668
1650882300000|2022-04-25 10:25:00|13263.6|13261.6|13259.6|13257.6|13269.7|13267.7|13258.4|13256.4|452
1650882600000|2022-04-25 10:30:00|13259.4|13257.4|13238.3|13236.3|13262.8|13260.8|13237.7|13235.7|644
1650882900000|2022-04-25 10:35:00|13238.2|13236.2|13231.8|13229.8|13251.1|13249.1|13230.9|13228.9|888
1650883200000|2022-04-25 10:40:00|13231.9|13229.9|13232.8|13230.8|13239.9|13237.9|13228.2|13226.2|507
1650883500000|2022-04-25 10:45:00|13232.6|13230.6|13244.9|13242.9|13245.7|13243.7|13230.3|13228.3|712
1650883800000|2022-04-25 10:50:00|13245.1|13243.1|13239.3|13237.3|13252.2|13250.2|13234.1|13232.1|663
1650884100000|2022-04-25 10:55:00|13239.4|13237.4|13252.1|13250.1|13252.2|13250.2|13234.7|13232.7|731
1650884400000|2022-04-25 11:00:00|13251.6|13249.6|13252.3|13250.3|13258.7|13256.7|13246.3|13244.3|964
1650884700000|2022-04-25 11:05:00|13252.4|13250.4|13232.9|13230.9|13253.2|13251.2|13228.3|13226.3|927
1650885000000|2022-04-25 11:10:00|13232.8|13230.8|13215.4|13213.4|13236.7|13234.7|13215.2|13213.2|1050
1650885300000|2022-04-25 11:15:00|13215.3|13213.3|13187.9|13185.9|13220.6|13218.6|13184.4|13182.4|2958
1650885600000|2022-04-25 11:20:00|13188.1|13186.1|13248.6|13246.6|13261.9|13259.9|13186.7|13184.7|4656
1650885900000|2022-04-25 11:25:00|13247.9|13245.9|13204.1|13202.1|13254.1|13252.1|13204.1|13202.1|2094
1650886200000|2022-04-25 11:30:00|13204.2|13202.2|13240.2|13238.2|13249.6|13247.6|13204.1|13202.1|1704
1650886500000|2022-04-25 11:35:00|13240.3|13238.3|13255.2|13253.2|13265.4|13263.4|13240.3|13238.3|1508
1650886800000|2022-04-25 11:40:00|13255.3|13253.3|13245.8|13243.8|13262.6|13260.6|13232.2|13230.2|1437
1650887100000|2022-04-25 11:45:00|13245.9|13243.9|13240.8|13238.8|13256.6|13254.6|13236.1|13234.1|936
1650887400000|2022-04-25 11:50:00|13241.2|13239.2|13248.8|13246.8|13255.9|13253.9|13238.4|13236.4|817
1650887700000|2022-04-25 11:55:00|13248.9|13246.9|13248.4|13246.4|13253.7|13251.7|13234.8|13232.8|762
1650888000000|2022-04-25 12:00:00|13250.1|13248.1|13230.3|13228.3|13251.9|13249.9|13223.4|13221.4|1259
1650888300000|2022-04-25 12:05:00|13230.2|13228.2|13241.2|13239.2|13251.2|13249.2|13225.8|13223.8|1274
1650888600000|2022-04-25 12:10:00|13241.1|13239.1|13229.9|13227.9|13254.4|13252.4|13228.3|13226.3|1278
1650888900000|2022-04-25 12:15:00|13229.8|13227.8|13252.9|13250.9|13254.9|13252.9|13224.6|13222.6|1743
1650889200000|2022-04-25 12:20:00|13252.7|13250.7|13268.7|13266.7|13271.7|13269.7|13247.2|13245.2|2537
1650889500000|2022-04-25 12:25:00|13267.9|13265.9|13266.1|13264.1|13272.2|13270.2|13249.6|13247.6|1460
1650889800000|2022-04-25 12:30:00|13265.9|13263.9|13257.6|13255.6|13281.6|13279.6|13255.1|13253.1|2479
1650890100000|2022-04-25 12:35:00|13257.4|13255.4|13269.4|13267.4|13270.7|13268.7|13255.8|13253.8|1062
1650890400000|2022-04-25 12:40:00|13269.6|13267.6|13292.2|13290.2|13296.7|13294.7|13267.1|13265.1|2019
1650890700000|2022-04-25 12:45:00|13292.1|13290.1|13306.1|13304.1|13307.8|13305.8|13285.1|13283.1|2149
1650891000000|2022-04-25 12:50:00|13305.9|13303.9|13294.1|13292.1|13307.2|13305.2|13293.2|13291.2|1613
1650891300000|2022-04-25 12:55:00|13294.2|13292.2|13317.8|13315.8|13322.6|13320.6|13294.2|13292.2|2483
1650891600000|2022-04-25 13:00:00|13317.7|13315.7|13290.7|13288.7|13317.7|13315.7|13290.3|13288.3|2656
1650891900000|2022-04-25 13:05:00|13290.8|13288.8|13296.9|13294.9|13299.1|13297.1|13285.7|13283.7|1162
1650892200000|2022-04-25 13:10:00|13297.1|13295.1|13305.3|13303.3|13309.2|13307.2|13289.4|13287.4|1815
1650892500000|2022-04-25 13:15:00|13305.2|13303.2|13299.3|13297.3|13315.1|13313.1|13295.8|13293.8|1572
1650892800000|2022-04-25 13:20:00|13300.1|13298.1|13294.4|13292.4|13308.7|13306.7|13289.7|13287.7|1315
1650893100000|2022-04-25 13:25:00|13294.3|13292.3|13289.2|13287.2|13303.4|13301.4|13279.2|13277.2|2738
1650893400000|2022-04-25 13:30:00|13288.7|13287.7|13295.8|13294.8|13320.9|13319.9|13262.3|13261.3|19350
1650893700000|2022-04-25 13:35:00|13297.1|13296.1|13307.9|13306.9|13365.6|13364.6|13296.7|13295.7|16791
1650894000000|2022-04-25 13:40:00|13307.7|13306.7|13265.4|13264.4|13336.2|13335.2|13264.2|13263.2|14306
1650894300000|2022-04-25 13:45:00|13265.3|13264.3|13316.3|13315.3|13330.3|13329.3|13236.6|13235.6|13712
1650894600000|2022-04-25 13:50:00|13316.4|13315.4|13299.1|13298.1|13353.6|13352.6|13283.9|13282.9|14160
1650894900000|2022-04-25 13:55:00|13298.9|13297.9|13249.4|13248.4|13333.6|13332.6|13248.8|13247.8|11139
1650895200000|2022-04-25 14:00:00|13249.7|13248.7|13270.8|13269.8|13281.8|13280.8|13245.9|13244.9|7922
1650895500000|2022-04-25 14:05:00|13271.4|13270.4|13323.7|13322.7|13326.9|13325.9|13247.1|13246.1|10772
1650895800000|2022-04-25 14:10:00|13323.6|13322.6|13299.3|13298.3|13343.4|13342.4|13283.3|13282.3|9547
1650896100000|2022-04-25 14:15:00|13299.4|13298.4|13316.9|13315.9|13322.4|13321.4|13273.5|13272.5|8457
1650896400000|2022-04-25 14:20:00|13317.2|13316.2|13362.4|13361.4|13363.2|13362.2|13264.7|13263.7|12205
1650896700000|2022-04-25 14:25:00|13362.7|13361.7|13390.2|13389.2|13405.3|13404.3|13361.7|13360.7|11328
1650897000000|2022-04-25 14:30:00|13390.7|13389.7|13445.4|13444.4|13452|13451|13388.5|13387.5|12610
1650897300000|2022-04-25 14:35:00|13445.9|13444.9|13420.4|13419.4|13465|13464|13420.4|13419.4|10545
1650897600000|2022-04-25 14:40:00|13421.2|13420.2|13395.9|13394.9|13427.9|13426.9|13376.9|13375.9|9810
1650897900000|2022-04-25 14:45:00|13396|13395|13422.9|13421.9|13426|13425|13383.7|13382.7|8057
1650898200000|2022-04-25 14:50:00|13423.3|13422.3|13348.9|13347.9|13424.7|13423.7|13342|13341|7971
1650898500000|2022-04-25 14:55:00|13349|13348|13327.2|13326.2|13355.7|13354.7|13319.8|13318.8|7647
1650898800000|2022-04-25 15:00:00|13327.2|13326.2|13327.4|13326.4|13344.2|13343.2|13310.3|13309.3|5655
1650899100000|2022-04-25 15:05:00|13327.6|13326.6|13315.4|13314.4|13330.2|13329.2|13300.7|13299.7|3985
1650899400000|2022-04-25 15:10:00|13315.3|13314.3|13310.7|13309.7|13357.9|13356.9|13301.6|13300.6|7907
1650899700000|2022-04-25 15:15:00|13311.2|13310.2|13301.9|13300.9|13311.2|13310.2|13267.7|13266.7|4305
1650900000000|2022-04-25 15:20:00|13301.2|13300.2|13335.9|13334.9|13348.1|13347.1|13300.8|13299.8|6352
1650900300000|2022-04-25 15:25:00|13338.2|13337.2|13309.2|13308.2|13371.9|13370.9|13298.9|13297.9|6053
1650900600000|2022-04-25 15:30:00|13308.9|13307.9|13308.4|13307.4|13318.6|13317.6|13275.9|13274.9|7176
1650900900000|2022-04-25 15:35:00|13308.2|13307.2|13308.2|13307.2|13332.7|13331.7|13292.3|13291.3|3482
1650901200000|2022-04-25 15:40:00|13307.9|13306.9|13282.4|13281.4|13320.7|13319.7|13278.9|13277.9|4811
1650901500000|2022-04-25 15:45:00|13282.9|13281.9|13244.4|13243.4|13283.7|13282.7|13242.2|13241.2|7369
1650901800000|2022-04-25 15:50:00|13243.9|13242.9|13262.4|13261.4|13274.2|13273.2|13240.1|13239.1|5959
1650902100000|2022-04-25 15:55:00|13262.7|13261.7|13265.9|13264.9|13280.9|13279.9|13249.4|13248.4|4735
1650902400000|2022-04-25 16:00:00|13266.1|13265.1|13268.2|13267.2|13270.3|13269.3|13241.4|13240.4|5287
1650902700000|2022-04-25 16:05:00|13268.4|13267.4|13307.7|13306.7|13333.8|13332.8|13264.1|13263.1|8100
1650903000000|2022-04-25 16:10:00|13307.4|13306.4|13325.4|13324.4|13342.4|13341.4|13301.1|13300.1|6228
1650903300000|2022-04-25 16:15:00|13324.2|13323.2|13320.9|13319.9|13361.4|13360.4|13312.3|13311.3|5337
1650903600000|2022-04-25 16:20:00|13321.7|13320.7|13357.2|13356.2|13362.4|13361.4|13318.9|13317.9|5088
1650903900000|2022-04-25 16:25:00|13357.7|13356.7|13340.2|13339.2|13378.9|13377.9|13338.1|13337.1|5499
1650904200000|2022-04-25 16:30:00|13339.4|13338.4|13363.7|13362.7|13377.9|13376.9|13326.9|13325.9|4948
1650904500000|2022-04-25 16:35:00|13363.1|13362.1|13367.4|13366.4|13395.2|13394.2|13356.4|13355.4|6118
1650904800000|2022-04-25 16:40:00|13367.2|13366.2|13343.5|13342.5|13373.4|13372.4|13342.8|13341.8|3901
1650905100000|2022-04-25 16:45:00|13343|13342|13397.4|13396.4|13404.2|13403.2|13337.9|13336.9|6042
1650905400000|2022-04-25 16:50:00|13397.3|13396.3|13350|13349|13406.3|13405.3|13347.7|13346.7|4079
1650905700000|2022-04-25 16:55:00|13350.2|13349.2|13340.9|13339.9|13354.4|13353.4|13330|13329|4077
1650906000000|2022-04-25 17:00:00|13339.8|13338.8|13315.4|13314.4|13357.7|13356.7|13304.3|13303.3|5338
1650906300000|2022-04-25 17:05:00|13315.8|13314.8|13359.2|13358.2|13360|13359|13309.2|13308.2|3835
1650906600000|2022-04-25 17:10:00|13359.3|13358.3|13379|13378|13387.4|13386.4|13344.9|13343.9|4458
1650906900000|2022-04-25 17:15:00|13378.7|13377.7|13384.2|13383.2|13400.2|13399.2|13371.7|13370.7|4388
1650907200000|2022-04-25 17:20:00|13384|13383|13386.9|13385.9|13393.3|13392.3|13368.9|13367.9|2956
1650907500000|2022-04-25 17:25:00|13387|13386|13381|13380|13399.7|13398.7|13350.8|13349.8|4345
1650907800000|2022-04-25 17:30:00|13380.4|13379.4|13356.7|13355.7|13413.7|13412.7|13344|13343|5934
1650908100000|2022-04-25 17:35:00|13356.9|13355.9|13350.9|13349.9|13361.9|13360.9|13339|13338|2980
1650908400000|2022-04-25 17:40:00|13350.5|13349.5|13377.3|13376.3|13391.4|13390.4|13346.9|13345.9|4332
1650908700000|2022-04-25 17:45:00|13377|13376|13378.5|13377.5|13383.2|13382.2|13359.3|13358.3|2832
1650909000000|2022-04-25 17:50:00|13378.7|13377.7|13370.7|13369.7|13386.3|13385.3|13340.4|13339.4|4471
1650909300000|2022-04-25 17:55:00|13370.5|13369.5|13349.9|13348.9|13370.7|13369.7|13335.9|13334.9|3105
1650909600000|2022-04-25 18:00:00|13351.2|13350.2|13324.7|13323.7|13358.4|13357.4|13322.2|13321.2|3869
1650909900000|2022-04-25 18:05:00|13324.2|13323.2|13373.8|13372.8|13382.9|13381.9|13323.2|13322.2|4296
1650910200000|2022-04-25 18:10:00|13374.5|13373.5|13368.9|13367.9|13387.2|13386.2|13340.8|13339.8|4577
1650910500000|2022-04-25 18:15:00|13367.3|13366.3|13391.7|13390.7|13403|13402|13367.3|13366.3|4554
1650910800000|2022-04-25 18:20:00|13391.4|13390.4|13426.2|13425.2|13432.9|13431.9|13381.4|13380.4|5955
1650911100000|2022-04-25 18:25:00|13426.3|13425.3|13443.3|13442.3|13448.3|13447.3|13412.4|13411.4|5158
1650911400000|2022-04-25 18:30:00|13443.2|13442.2|13444|13443|13451.2|13450.2|13429.7|13428.7|4150
1650911700000|2022-04-25 18:35:00|13444.2|13443.2|13422.2|13421.2|13449.2|13448.2|13421.2|13420.2|4605
1650912000000|2022-04-25 18:40:00|13422|13421|13418.8|13417.8|13435.8|13434.8|13411.2|13410.2|4683
1650912300000|2022-04-25 18:45:00|13419.9|13418.9|13478.4|13477.4|13481.8|13480.8|13409.5|13408.5|6887
1650912600000|2022-04-25 18:50:00|13478.5|13477.5|13489.9|13488.9|13490.9|13489.9|13468.8|13467.8|5243
1650912900000|2022-04-25 18:55:00|13489.7|13488.7|13434.4|13433.4|13490.4|13489.4|13433.9|13432.9|5859
1650913200000|2022-04-25 19:00:00|13434.3|13433.3|13380.9|13379.9|13443.4|13442.4|13365.2|13364.2|8266
1650913500000|2022-04-25 19:05:00|13381.2|13380.2|13366.2|13365.2|13382|13381|13346.7|13345.7|6516
1650913800000|2022-04-25 19:10:00|13366.4|13365.4|13389.9|13388.9|13391.7|13390.7|13361.9|13360.9|6055
1650914100000|2022-04-25 19:15:00|13390.7|13389.7|13432.2|13431.2|13432.7|13431.7|13390.4|13389.4|6097
1650914400000|2022-04-25 19:20:00|13432.3|13431.3|13467.8|13466.8|13475.8|13474.8|13431.8|13430.8|6923
1650914700000|2022-04-25 19:25:00|13467.6|13466.6|13476.1|13475.1|13483.2|13482.2|13430.5|13429.5|7196
1650915000000|2022-04-25 19:30:00|13475.6|13474.6|13475.3|13474.3|13485|13484|13464.1|13463.1|6931
1650915300000|2022-04-25 19:35:00|13475.5|13474.5|13495.8|13494.8|13501.2|13500.2|13468.7|13467.7|6049
1650915600000|2022-04-25 19:40:00|13496|13495|13507.1|13506.1|13518|13517|13460.8|13459.8|8848
1650915900000|2022-04-25 19:45:00|13506.8|13505.8|13477.3|13476.3|13513.3|13512.3|13467.1|13466.1|5297
1650916200000|2022-04-25 19:50:00|13476.7|13475.7|13527.3|13526.3|13532.3|13531.3|13472.1|13471.1|9581
1650916500000|2022-04-25 19:55:00|13528.1|13527.1|13532.5|13531.5|13542.7|13541.7|13510.5|13509.5|14624
1650916800000|2022-04-25 20:00:00|13532.3|13531.3|13544.2|13542.2|13549.7|13547.7|13517.4|13515.4|6895
1650917100000|2022-04-25 20:05:00|13544|13542|13530.2|13528.2|13545.8|13543.8|13525.7|13523.7|3745
1650917400000|2022-04-25 20:10:00|13530|13528|13515.9|13513.9|13532.4|13530.4|13514|13512|2038
1650917700000|2022-04-25 20:15:00|13515.7|13513.7|13524.8|13522.8|13526.3|13524.3|13512.3|13510.3|1125
1650918000000|2022-04-25 20:20:00|13524.9|13522.9|13528|13526|13529.4|13527.4|13521.7|13519.7|395
1650918300000|2022-04-25 20:25:00|13527.9|13525.9|13530|13528|13532.4|13530.4|13527|13525|377
1650918600000|2022-04-25 20:30:00|13530.2|13528.2|13526|13524|13530.5|13528.5|13521.9|13519.9|586
1650918900000|2022-04-25 20:35:00|13526.2|13524.2|13530.8|13528.8|13531.3|13529.3|13522.7|13520.7|326
1650919200000|2022-04-25 20:40:00|13530|13528|13528.4|13526.4|13535.2|13533.2|13526.5|13524.5|619
1650919500000|2022-04-25 20:45:00|13529.9|13527.9|13528.9|13526.9|13529.9|13527.9|13527.4|13525.4|696
1650919800000|2022-04-25 20:50:00|13528.8|13526.8|13528.4|13526.4|13529.4|13527.4|13525.8|13523.8|548
1650920100000|2022-04-25 20:55:00|13528.3|13526.3|13529.8|13524.8|13529.8|13526.7|13526.3|13524.3|427
1650920400000|2022-04-25 21:00:00|13529.7|13524.7|13528.7|13523.7|13529.7|13524.7|13528.7|13523.7|0
1650920700000|2022-04-25 21:05:00|13528.8|13523.8|13528.6|13523.6|13529.4|13524.4|13528|13523|0
1650921000000|2022-04-25 21:10:00|13528.7|13523.7|13526.2|13521.2|13528.7|13523.7|13523.9|13518.9|0
1650921300000|2022-04-25 21:15:00|13525.9|13520.9|13525.8|13520.8|13526.7|13521.7|13525.3|13520.3|0
1650921600000|2022-04-25 21:20:00|13525.6|13520.6|13526.5|13521.5|13526.5|13521.5|13525.2|13520.2|0
1650921900000|2022-04-25 21:25:00|13526.4|13521.4|13527.9|13522.9|13527.9|13522.9|13526.4|13521.4|0
1650922200000|2022-04-25 21:30:00|13528.1|13523.1|13528.5|13523.5|13529.9|13524.9|13528|13523|0
1650922500000|2022-04-25 21:35:00|13527.6|13522.6|13527.9|13522.9|13528.2|13523.2|13527.6|13522.6|0
1650922800000|2022-04-25 21:40:00|13528.3|13523.3|13529.3|13524.3|13529.3|13524.3|13527.7|13522.7|0
1650923100000|2022-04-25 21:45:00|13529.2|13524.2|13530.5|13525.5|13530.7|13525.7|13529.2|13524.2|0
1650923400000|2022-04-25 21:50:00|13530.4|13525.4|13530.5|13525.5|13530.6|13525.6|13530.3|13525.3|0
1650923700000|2022-04-25 21:55:00|13530.6|13525.6|13531.5|13526.5|13532.3|13527.3|13530.5|13525.5|0
1650924000000|2022-04-25 22:00:00|13526.8|13524.8|13507.9|13505.9|13529.3|13527.3|13507.9|13505.9|846
1650924300000|2022-04-25 22:05:00|13508|13506|13511.3|13509.3|13513.8|13511.8|13507.9|13505.9|199
1650924600000|2022-04-25 22:10:00|13512.7|13510.7|13512.9|13510.9|13517|13515|13510.7|13508.7|305
1650924900000|2022-04-25 22:15:00|13513.2|13511.2|13511.2|13509.2|13515.4|13513.4|13509.5|13507.5|214
1650925200000|2022-04-25 22:20:00|13511.3|13509.3|13512.3|13510.3|13513.7|13511.7|13509.2|13507.2|98
1650925500000|2022-04-25 22:25:00|13512.2|13510.2|13514|13512|13516|13514|13511|13509|126
1650925800000|2022-04-25 22:30:00|13513.9|13511.9|13518.2|13516.2|13520|13518|13510.2|13508.2|249
1650926100000|2022-04-25 22:35:00|13518|13516|13519.4|13517.4|13519.7|13517.7|13512.7|13510.7|177
1650926400000|2022-04-25 22:40:00|13519.5|13517.5|13514.9|13512.9|13519.8|13517.8|13513.8|13511.8|137
1650926700000|2022-04-25 22:45:00|13514.8|13512.8|13517.2|13515.2|13517.3|13515.3|13513.4|13511.4|81
1650927000000|2022-04-25 22:50:00|13517|13515|13527.2|13525.2|13529.8|13527.8|13517|13515|370
1650927300000|2022-04-25 22:55:00|13527.3|13525.3|13525.4|13523.4|13528.3|13526.3|13521|13519|205
1650927600000|2022-04-25 23:00:00|13525.5|13523.5|13526.5|13524.5|13528.9|13526.9|13523.2|13521.2|253
1650927900000|2022-04-25 23:05:00|13526.4|13524.4|13526.3|13524.3|13528.8|13526.8|13524|13522|87
1650928200000|2022-04-25 23:10:00|13526.2|13524.2|13532.9|13530.9|13533.3|13531.3|13524.9|13522.9|235
1650928500000|2022-04-25 23:15:00|13533|13531|13532.3|13530.3|13534.5|13532.5|13531.4|13529.4|204
1650928800000|2022-04-25 23:20:00|13531.9|13529.9|13534.3|13532.3|13534.3|13532.3|13530.7|13528.7|216
1650929100000|2022-04-25 23:25:00|13534.2|13532.2|13530.4|13528.4|13535.9|13533.9|13529.3|13527.3|216
1650929400000|2022-04-25 23:30:00|13530.5|13528.5|13526.3|13524.3|13531.2|13529.2|13524.8|13522.8|239
1650929700000|2022-04-25 23:35:00|13526.2|13524.2|13525.5|13523.5|13527.4|13525.4|13524.8|13522.8|200
1650930000000|2022-04-25 23:40:00|13525.4|13523.4|13526.5|13524.5|13527.3|13525.3|13525.2|13523.2|100
1650930300000|2022-04-25 23:45:00|13526.4|13524.4|13525.2|13523.2|13526.8|13524.8|13521.2|13519.2|200
1650930600000|2022-04-25 23:50:00|13524.8|13522.8|13521.5|13519.5|13525.8|13523.8|13519.5|13517.5|255
1650930900000|2022-04-25 23:55:00|13521.7|13519.7|13524.3|13522.3|13525.7|13523.7|13519.7|13517.7|196
1650931200000|2022-04-26 00:00:00|13523.4|13521.4|13515.7|13513.7|13526.5|13524.5|13514.8|13512.8|427
1650931500000|2022-04-26 00:05:00|13515.8|13513.8|13515.5|13513.5|13525.8|13523.8|13513.2|13511.2|256
1650931800000|2022-04-26 00:10:00|13515.8|13513.8|13512.3|13510.3|13521.5|13519.5|13510.4|13508.4|250
1650932100000|2022-04-26 00:15:00|13512.4|13510.4|13513.8|13511.8|13517.3|13515.3|13508|13506|261
1650932400000|2022-04-26 00:20:00|13513.7|13511.7|13514.7|13512.7|13519.9|13517.9|13512.3|13510.3|161
1650932700000|2022-04-26 00:25:00|13514.8|13512.8|13518.2|13516.2|13521|13519|13513.7|13511.7|154
1650933000000|2022-04-26 00:30:00|13518|13516|13516|13514|13519.9|13517.9|13512.7|13510.7|138
1650933300000|2022-04-26 00:35:00|13515.9|13513.9|13520.3|13518.3|13523.3|13521.3|13515.9|13513.9|174
1650933600000|2022-04-26 00:40:00|13520.2|13518.2|13526.3|13524.3|13527.5|13525.5|13516|13514|201
1650933900000|2022-04-26 00:45:00|13525.9|13523.9|13525.8|13523.8|13528.7|13526.7|13523|13521|270
1650934200000|2022-04-26 00:50:00|13525.9|13523.9|13527.8|13525.8|13528.2|13526.2|13522.5|13520.5|139
1650934500000|2022-04-26 00:55:00|13527.5|13525.5|13535.2|13533.2|13537.7|13535.7|13527|13525|427
1650934800000|2022-04-26 01:00:00|13535|13533|13539.8|13537.8|13542.7|13540.7|13534.4|13532.4|541
1650935100000|2022-04-26 01:05:00|13539.4|13537.4|13540.4|13538.4|13540.8|13538.8|13535.9|13533.9|166
1650935400000|2022-04-26 01:10:00|13540.5|13538.5|13537.7|13535.7|13541|13539|13536.5|13534.5|148
1650935700000|2022-04-26 01:15:00|13537.5|13535.5|13533|13531|13537.7|13535.7|13532.9|13530.9|205
1650936000000|2022-04-26 01:20:00|13532.9|13530.9|13528.9|13526.9|13533.5|13531.5|13526.4|13524.4|321
1650936300000|2022-04-26 01:25:00|13529.4|13527.4|13531.5|13529.5|13537.4|13535.4|13527.7|13525.7|322
1650936600000|2022-04-26 01:30:00|13531.7|13529.7|13533.3|13531.3|13534.5|13532.5|13529|13527|196
1650936900000|2022-04-26 01:35:00|13533.2|13531.2|13536.2|13534.2|13537.8|13535.8|13530.5|13528.5|196
1650937200000|2022-04-26 01:40:00|13536|13534|13536.9|13534.9|13547.5|13545.5|13534.4|13532.4|582
1650937500000|2022-04-26 01:45:00|13537|13535|13529.3|13527.3|13537.8|13535.8|13521.8|13519.8|460
1650937800000|2022-04-26 01:50:00|13529.4|13527.4|13529.2|13527.2|13529.4|13527.4|13524.8|13522.8|142
1650938100000|2022-04-26 01:55:00|13529|13527|13531.7|13529.7|13532.2|13530.2|13522.8|13520.8|254
1650938400000|2022-04-26 02:00:00|13531.5|13529.5|13529.5|13527.5|13534.9|13532.9|13526|13524|110
1650938700000|2022-04-26 02:05:00|13529.4|13527.4|13532.8|13530.8|13542.4|13540.4|13529.4|13527.4|286
1650939000000|2022-04-26 02:10:00|13532.7|13530.7|13528|13526|13533.2|13531.2|13525|13523|142
1650939300000|2022-04-26 02:15:00|13528.2|13526.2|13533.2|13531.2|13533.2|13531.2|13525.2|13523.2|139
1650939600000|2022-04-26 02:20:00|13533|13531|13541|13539|13542.4|13540.4|13530.4|13528.4|293
1650939900000|2022-04-26 02:25:00|13541.9|13539.9|13544.3|13542.3|13546.3|13544.3|13540.3|13538.3|318
1650940200000|2022-04-26 02:30:00|13544.4|13542.4|13544|13542|13548.2|13546.2|13543|13541|259
1650940500000|2022-04-26 02:35:00|13544.2|13542.2|13544.3|13542.3|13553.5|13551.5|13542.9|13540.9|523
1650940800000|2022-04-26 02:40:00|13544.4|13542.4|13562.3|13560.3|13566|13564|13544.4|13542.4|624
1650941100000|2022-04-26 02:45:00|13562.4|13560.4|13563|13561|13564|13562|13557.3|13555.3|222
1650941400000|2022-04-26 02:50:00|13563.2|13561.2|13562.7|13560.7|13563.2|13561.2|13558.9|13556.9|225
1650941700000|2022-04-26 02:55:00|13562.8|13560.8|13561.8|13559.8|13563.8|13561.8|13558.7|13556.7|226
1650942000000|2022-04-26 03:00:00|13561.7|13559.7|13571.8|13569.8|13572|13570|13560.4|13558.4|473
1650942300000|2022-04-26 03:05:00|13571.7|13569.7|13571|13569|13572.5|13570.5|13566.7|13564.7|402
1650942600000|2022-04-26 03:10:00|13571.2|13569.2|13574.2|13572.2|13575.5|13573.5|13568.4|13566.4|343
1650942900000|2022-04-26 03:15:00|13574.3|13572.3|13569.5|13567.5|13580.9|13578.9|13566.2|13564.2|565
1650943200000|2022-04-26 03:20:00|13569.7|13567.7|13573.4|13571.4|13574.5|13572.5|13564.8|13562.8|298
1650943500000|2022-04-26 03:25:00|13573|13571|13579|13577|13580.9|13578.9|13571.5|13569.5|250
1650943800000|2022-04-26 03:30:00|13579.2|13577.2|13575|13573|13580.9|13578.9|13573.2|13571.2|314
1650944100000|2022-04-26 03:35:00|13575.2|13573.2|13573.9|13571.9|13583.7|13581.7|13571.8|13569.8|278
1650944400000|2022-04-26 03:40:00|13574|13572|13570|13568|13574|13572|13567.7|13565.7|274
1650944700000|2022-04-26 03:45:00|13570.2|13568.2|13568|13566|13571.7|13569.7|13566.4|13564.4|179
1650945000000|2022-04-26 03:50:00|13568.2|13566.2|13567.3|13565.3|13572.2|13570.2|13565.7|13563.7|204
1650945300000|2022-04-26 03:55:00|13567.2|13565.2|13573|13571|13573|13571|13566.8|13564.8|114
1650945600000|2022-04-26 04:00:00|13573.2|13571.2|13571.9|13569.9|13574.7|13572.7|13570.9|13568.9|194
1650945900000|2022-04-26 04:05:00|13572|13570|13565.4|13563.4|13572.5|13570.5|13564.9|13562.9|190
1650946200000|2022-04-26 04:10:00|13565.5|13563.5|13565.3|13563.3|13566.4|13564.4|13560.7|13558.7|282
1650946500000|2022-04-26 04:15:00|13565.2|13563.2|13564.3|13562.3|13566.7|13564.7|13563|13561|64
1650946800000|2022-04-26 04:20:00|13564.2|13562.2|13563.8|13561.8|13565|13563|13561.4|13559.4|154
1650947100000|2022-04-26 04:25:00|13563.9|13561.9|13562.9|13560.9|13564.5|13562.5|13562|13560|77
1650947400000|2022-04-26 04:30:00|13563|13561|13566.4|13564.4|13566.4|13564.4|13562.7|13560.7|92
1650947700000|2022-04-26 04:35:00|13566.5|13564.5|13565.5|13563.5|13567.2|13565.2|13563.8|13561.8|84
1650948000000|2022-04-26 04:40:00|13565.4|13563.4|13568.4|13566.4|13569.7|13567.7|13565.2|13563.2|195
1650948300000|2022-04-26 04:45:00|13568.5|13566.5|13568.2|13566.2|13569.4|13567.4|13567|13565|100
1650948600000|2022-04-26 04:50:00|13568.3|13566.3|13569.8|13567.8|13570.7|13568.7|13567|13565|150
1650948900000|2022-04-26 04:55:00|13570|13568|13571.3|13569.3|13571.7|13569.7|13568.8|13566.8|86
1650949200000|2022-04-26 05:00:00|13571.2|13569.2|13568.9|13566.9|13573.9|13571.9|13566.5|13564.5|279
1650949500000|2022-04-26 05:05:00|13568.3|13566.3|13551.4|13549.4|13569.5|13567.5|13550.5|13548.5|537
1650949800000|2022-04-26 05:10:00|13551|13549|13553|13551|13562.5|13560.5|13550.4|13548.4|388
1650950100000|2022-04-26 05:15:00|13552.8|13550.8|13544.4|13542.4|13554.2|13552.2|13540.9|13538.9|499
1650950400000|2022-04-26 05:20:00|13544.3|13542.3|13552.4|13550.4|13553.4|13551.4|13543|13541|395
1650950700000|2022-04-26 05:25:00|13552|13550|13553.5|13551.5|13558.5|13556.5|13551.5|13549.5|358
1650951000000|2022-04-26 05:30:00|13553.4|13551.4|13554.3|13552.3|13560.7|13558.7|13552.5|13550.5|170
1650951300000|2022-04-26 05:35:00|13554.2|13552.2|13554.4|13552.4|13557.5|13555.5|13551.2|13549.2|213
1650951600000|2022-04-26 05:40:00|13554.3|13552.3|13559.2|13557.2|13559.7|13557.7|13554|13552|176
1650951900000|2022-04-26 05:45:00|13559|13557|13562.2|13560.2|13563.7|13561.7|13558|13556|189
1650952200000|2022-04-26 05:50:00|13562.3|13560.3|13569.7|13567.7|13570.8|13568.8|13559.9|13557.9|296
1650952500000|2022-04-26 05:55:00|13569.4|13567.4|13556|13554|13569.7|13567.7|13555.7|13553.7|306
1650952800000|2022-04-26 06:00:00|13555.9|13553.9|13548.4|13546.4|13565.3|13563.3|13541.7|13539.7|590
1650953100000|2022-04-26 06:05:00|13548.3|13546.3|13536.2|13534.2|13548.4|13546.4|13530.5|13528.5|731
1650953400000|2022-04-26 06:10:00|13536.5|13534.5|13531.2|13529.2|13544.2|13542.2|13525.8|13523.8|495
1650953700000|2022-04-26 06:15:00|13531.3|13529.3|13524.3|13522.3|13531.8|13529.8|13515.4|13513.4|846
1650954000000|2022-04-26 06:20:00|13524.5|13522.5|13522.4|13520.4|13526.8|13524.8|13517.4|13515.4|303
1650954300000|2022-04-26 06:25:00|13522.7|13520.7|13523.5|13521.5|13526.3|13524.3|13518|13516|314
1650954600000|2022-04-26 06:30:00|13523.4|13521.4|13515.2|13513.2|13534.2|13532.2|13514.9|13512.9|404
1650954900000|2022-04-26 06:35:00|13514.9|13512.9|13521|13519|13526.4|13524.4|13511.7|13509.7|444
1650955200000|2022-04-26 06:40:00|13520.9|13518.9|13517.8|13515.8|13529.7|13527.7|13515|13513|328
1650955500000|2022-04-26 06:45:00|13517.7|13515.7|13517.2|13515.2|13518.5|13516.5|13499.3|13497.3|928
1650955800000|2022-04-26 06:50:00|13517.7|13515.7|13522.3|13520.3|13524.7|13522.7|13508.3|13506.3|724
1650956100000|2022-04-26 06:55:00|13520.9|13518.9|13522.8|13520.8|13522.8|13520.8|13510|13508|729
1650956400000|2022-04-26 07:00:00|13523.8|13521.8|13507.8|13505.8|13523.8|13521.8|13493.4|13491.4|1085
1650956700000|2022-04-26 07:05:00|13507.5|13505.5|13471.8|13469.8|13512|13510|13468.7|13466.7|1746
1650957000000|2022-04-26 07:10:00|13471.3|13469.3|13462.3|13460.3|13480|13478|13459.5|13457.5|1339
1650957300000|2022-04-26 07:15:00|13462.4|13460.4|13451.8|13449.8|13464.7|13462.7|13447.8|13445.8|1561
1650957600000|2022-04-26 07:20:00|13451.7|13449.7|13452.2|13450.2|13456.8|13454.8|13440.9|13438.9|1331
1650957900000|2022-04-26 07:25:00|13451.8|13449.8|13439.2|13437.2|13465|13463|13432.8|13430.8|877
1650958200000|2022-04-26 07:30:00|13439|13437|13458.3|13456.3|13466.5|13464.5|13433.8|13431.8|1036
1650958500000|2022-04-26 07:35:00|13458.4|13456.4|13455.7|13453.7|13462|13460|13444|13442|699
1650958800000|2022-04-26 07:40:00|13456.4|13454.4|13448.3|13446.3|13464.2|13462.2|13445.5|13443.5|626
1650959100000|2022-04-26 07:45:00|13447.8|13445.8|13456.7|13454.7|13462.8|13460.8|13438.8|13436.8|626
1650959400000|2022-04-26 07:50:00|13456.5|13454.5|13464.7|13462.7|13468.7|13466.7|13456.2|13454.2|720
1650959700000|2022-04-26 07:55:00|13464.8|13462.8|13454.4|13452.4|13472.3|13470.3|13449.5|13447.5|667
1650960000000|2022-04-26 08:00:00|13453.3|13451.3|13459.4|13457.4|13473|13471|13448.9|13446.9|1015
1650960300000|2022-04-26 08:05:00|13459.3|13457.3|13470.5|13468.5|13477|13475|13456.2|13454.2|758
1650960600000|2022-04-26 08:10:00|13470.4|13468.4|13489.4|13487.4|13490.8|13488.8|13469.5|13467.5|910
1650960900000|2022-04-26 08:15:00|13489.3|13487.3|13497.3|13495.3|13504|13502|13489.3|13487.3|950
1650961200000|2022-04-26 08:20:00|13497.4|13495.4|13511|13509|13512.2|13510.2|13497.3|13495.3|795
1650961500000|2022-04-26 08:25:00|13511.2|13509.2|13511|13509|13514.8|13512.8|13503.8|13501.8|684
1650961800000|2022-04-26 08:30:00|13511.2|13509.2|13503.8|13501.8|13513.4|13511.4|13495.4|13493.4|952
1650962100000|2022-04-26 08:35:00|13503.7|13501.7|13494|13492|13503.9|13501.9|13491.5|13489.5|381
1650962400000|2022-04-26 08:40:00|13493.9|13491.9|13496.3|13494.3|13502.7|13500.7|13490.8|13488.8|332
1650962700000|2022-04-26 08:45:00|13496.4|13494.4|13494.2|13492.2|13504.7|13502.7|13494|13492|358
1650963000000|2022-04-26 08:50:00|13494.3|13492.3|13496|13494|13504.3|13502.3|13491.4|13489.4|342
1650963300000|2022-04-26 08:55:00|13496.2|13494.2|13522.2|13520.2|13523|13521|13495.4|13493.4|766
1650963600000|2022-04-26 09:00:00|13522.3|13520.3|13517.4|13515.4|13526.2|13524.2|13514.4|13512.4|899
1650963900000|2022-04-26 09:05:00|13517.3|13515.3|13521.2|13519.2|13528.4|13526.4|13511.2|13509.2|652
1650964200000|2022-04-26 09:10:00|13521.3|13519.3|13521.4|13519.4|13529.5|13527.5|13517.5|13515.5|808
1650964500000|2022-04-26 09:15:00|13522.2|13520.2|13522.2|13520.2|13524.4|13522.4|13515.5|13513.5|388
1650964800000|2022-04-26 09:20:00|13522|13520|13507.5|13505.5|13522.7|13520.7|13505.4|13503.4|469
1650965100000|2022-04-26 09:25:00|13507.8|13505.8|13508|13506|13515.7|13513.7|13502.4|13500.4|672
1650965400000|2022-04-26 09:30:00|13507.9|13505.9|13514.8|13512.8|13522.2|13520.2|13505.3|13503.3|320
1650965700000|2022-04-26 09:35:00|13514.5|13512.5|13516|13514|13523.9|13521.9|13513.7|13511.7|315
1650966000000|2022-04-26 09:40:00|13515.9|13513.9|13509.5|13507.5|13516|13514|13504.7|13502.7|428
1650966300000|2022-04-26 09:45:00|13509.4|13507.4|13495.2|13493.2|13511.7|13509.7|13494.5|13492.5|473
1650966600000|2022-04-26 09:50:00|13495.3|13493.3|13500.3|13498.3|13504|13502|13491.5|13489.5|507
1650966900000|2022-04-26 09:55:00|13500.4|13498.4|13504|13502|13511.4|13509.4|13495.8|13493.8|487
1650967200000|2022-04-26 10:00:00|13503.9|13501.9|13515.3|13513.3|13516|13514|13501.3|13499.3|751
1650967500000|2022-04-26 10:05:00|13515.2|13513.2|13501.8|13499.8|13515.2|13513.2|13501.3|13499.3|286
1650967800000|2022-04-26 10:10:00|13501.9|13499.9|13494.3|13492.3|13503.5|13501.5|13489|13487|505
1650968100000|2022-04-26 10:15:00|13494.4|13492.4|13488.7|13486.7|13494.4|13492.4|13479.2|13477.2|618
1650968400000|2022-04-26 10:20:00|13488.5|13486.5|13487.5|13485.5|13493.2|13491.2|13484.7|13482.7|395
1650968700000|2022-04-26 10:25:00|13487.4|13485.4|13484.9|13482.9|13489.3|13487.3|13476.5|13474.5|495
1650969000000|2022-04-26 10:30:00|13484.8|13482.8|13488.4|13486.4|13498|13496|13483.2|13481.2|571
1650969300000|2022-04-26 10:35:00|13487.8|13485.8|13493.7|13491.7|13496.2|13494.2|13485.7|13483.7|399
1650969600000|2022-04-26 10:40:00|13493.5|13491.5|13486.3|13484.3|13502.5|13500.5|13484|13482|561
1650969900000|2022-04-26 10:45:00|13486.2|13484.2|13489.8|13487.8|13494.8|13492.8|13485.9|13483.9|272
1650970200000|2022-04-26 10:50:00|13489.7|13487.7|13483.3|13481.3|13490.9|13488.9|13482.8|13480.8|266
1650970500000|2022-04-26 10:55:00|13483.2|13481.2|13477.5|13475.5|13492|13490|13476.8|13474.8|559
1650970800000|2022-04-26 11:00:00|13477.8|13475.8|13467.5|13465.5|13479.3|13477.3|13461.7|13459.7|1229
1650971100000|2022-04-26 11:05:00|13467.4|13465.4|13466.8|13464.8|13467.8|13465.8|13458.8|13456.8|622
1650971400000|2022-04-26 11:10:00|13466.7|13464.7|13471.9|13469.9|13477.3|13475.3|13461.9|13459.9|585
1650971700000|2022-04-26 11:15:00|13472|13470|13474|13472|13476.5|13474.5|13468.5|13466.5|400
1650972000000|2022-04-26 11:20:00|13474.2|13472.2|13486.8|13484.8|13488.4|13486.4|13472.5|13470.5|963
1650972300000|2022-04-26 11:25:00|13486.7|13484.7|13489.2|13487.2|13491.2|13489.2|13482.8|13480.8|384
1650972600000|2022-04-26 11:30:00|13488.9|13486.9|13474.3|13472.3|13488.9|13486.9|13473.4|13471.4|774
1650972900000|2022-04-26 11:35:00|13474.4|13472.4|13468|13466|13476.5|13474.5|13459.2|13457.2|787
1650973200000|2022-04-26 11:40:00|13467.9|13465.9|13467.8|13465.8|13470|13468|13464.2|13462.2|390
1650973500000|2022-04-26 11:45:00|13467.7|13465.7|13482|13480|13482.3|13480.3|13466.4|13464.4|419
1650973800000|2022-04-26 11:50:00|13482.2|13480.2|13478.7|13476.7|13487.9|13485.9|13478.3|13476.3|656
1650974100000|2022-04-26 11:55:00|13478.5|13476.5|13488.3|13486.3|13488.7|13486.7|13476.3|13474.3|374
1650974400000|2022-04-26 12:00:00|13488.2|13486.2|13479.7|13477.7|13494|13492|13479.3|13477.3|1213
1650974700000|2022-04-26 12:05:00|13480.3|13478.3|13480.8|13478.8|13484.9|13482.9|13475.9|13473.9|539
1650975000000|2022-04-26 12:10:00|13480.9|13478.9|13488.7|13486.7|13495|13493|13478.7|13476.7|734
1650975300000|2022-04-26 12:15:00|13488.8|13486.8|13481.3|13479.3|13492.7|13490.7|13472|13470|1145
1650975600000|2022-04-26 12:20:00|13481.4|13479.4|13486|13484|13488.7|13486.7|13475.4|13473.4|440
1650975900000|2022-04-26 12:25:00|13485.9|13483.9|13487.7|13485.7|13496|13494|13477|13475|913
1650976200000|2022-04-26 12:30:00|13487.8|13485.8|13482.9|13480.9|13492.9|13490.9|13479.5|13477.5|738
1650976500000|2022-04-26 12:35:00|13482.8|13480.8|13460|13458|13483|13481|13449|13447|2423
1650976800000|2022-04-26 12:40:00|13459.9|13457.9|13452.5|13450.5|13460.4|13458.4|13448.5|13446.5|1267
1650977100000|2022-04-26 12:45:00|13452.7|13450.7|13459.8|13457.8|13461.8|13459.8|13448.8|13446.8|1054
1650977400000|2022-04-26 12:50:00|13459.4|13457.4|13470.9|13468.9|13472.7|13470.7|13451|13449|1560
1650977700000|2022-04-26 12:55:00|13470.8|13468.8|13476|13474|13478|13476|13465.7|13463.7|1278
1650978000000|2022-04-26 13:00:00|13476.7|13474.7|13460.3|13458.3|13476.8|13474.8|13455.5|13453.5|1557
1650978300000|2022-04-26 13:05:00|13460.5|13458.5|13461.4|13459.4|13466.2|13464.2|13458.4|13456.4|686
1650978600000|2022-04-26 13:10:00|13461|13459|13444.7|13442.7|13463.2|13461.2|13441.3|13439.3|1809
1650978900000|2022-04-26 13:15:00|13444.2|13442.2|13447.9|13445.9|13448.2|13446.2|13439.7|13437.7|1256
1650979200000|2022-04-26 13:20:00|13447.8|13445.8|13439.9|13437.9|13448.8|13446.8|13433.8|13431.8|1507
1650979500000|2022-04-26 13:25:00|13440|13438|13442.3|13440.3|13447.8|13445.8|13427.9|13425.9|2385
1650979800000|2022-04-26 13:30:00|13442.9|13440.9|13372.7|13371.7|13449.9|13448.9|13366.8|13365.8|18264
1650980100000|2022-04-26 13:35:00|13372.8|13371.8|13343.4|13342.4|13383.8|13382.8|13340.9|13339.9|15052
1650980400000|2022-04-26 13:40:00|13343|13342|13321|13320|13361.5|13360.5|13318.9|13317.9|12407
1650980700000|2022-04-26 13:45:00|13321.7|13320.7|13312|13311|13351.4|13350.4|13305.4|13304.4|12897
1650981000000|2022-04-26 13:50:00|13311.7|13310.7|13273.9|13272.9|13322|13321|13273.8|13272.8|12975
1650981300000|2022-04-26 13:55:00|13273.7|13272.7|13266.9|13265.9|13285.7|13284.7|13253|13252|9631
1650981600000|2022-04-26 14:00:00|13267.8|13266.8|13219.5|13218.5|13273.8|13272.8|13207.3|13206.3|13646
1650981900000|2022-04-26 14:05:00|13219.8|13218.8|13253.2|13252.2|13265.5|13264.5|13210.9|13209.9|13050
1650982200000|2022-04-26 14:10:00|13253.4|13252.4|13219.8|13218.8|13261.9|13260.9|13211.5|13210.5|9547
1650982500000|2022-04-26 14:15:00|13220|13219|13198.8|13197.8|13222.8|13221.8|13182.2|13181.2|12111
1650982800000|2022-04-26 14:20:00|13198.2|13197.2|13191.4|13190.4|13217.3|13216.3|13175.7|13174.7|11342
1650983100000|2022-04-26 14:25:00|13190.9|13189.9|13210.7|13209.7|13212|13211|13167.5|13166.5|10176
1650983400000|2022-04-26 14:30:00|13210.9|13209.9|13180.2|13179.2|13220.2|13219.2|13178.7|13177.7|9093
1650983700000|2022-04-26 14:35:00|13180.3|13179.3|13159.9|13158.9|13207.2|13206.2|13145.4|13144.4|12151
1650984000000|2022-04-26 14:40:00|13160.4|13159.4|13160.4|13159.4|13177.2|13176.2|13136.9|13135.9|11073
1650984300000|2022-04-26 14:45:00|13161.3|13160.3|13188.8|13187.8|13197.4|13196.4|13151.7|13150.7|9404
1650984600000|2022-04-26 14:50:00|13187.9|13186.9|13161.9|13160.9|13190.3|13189.3|13150.5|13149.5|7419
1650984900000|2022-04-26 14:55:00|13161.4|13160.4|13145.5|13144.5|13178.2|13177.2|13144.2|13143.2|6967
1650985200000|2022-04-26 15:00:00|13145.4|13144.4|13119.7|13118.7|13148.9|13147.9|13115.5|13114.5|9315
1650985500000|2022-04-26 15:05:00|13119.9|13118.9|13132.8|13131.8|13136.8|13135.8|13108.7|13107.7|7780
1650985800000|2022-04-26 15:10:00|13132.9|13131.9|13146|13145|13147.8|13146.8|13120.2|13119.2|6133
1650986100000|2022-04-26 15:15:00|13145.5|13144.5|13111.5|13110.5|13145.9|13144.9|13109.8|13108.8|5214
1650986400000|2022-04-26 15:20:00|13111.2|13110.2|13152.9|13151.9|13167.9|13166.9|13104.4|13103.4|9137
1650986700000|2022-04-26 15:25:00|13152.5|13151.5|13143.7|13142.7|13165.3|13164.3|13139|13138|5235
1650987000000|2022-04-26 15:30:00|13143.4|13142.4|13144.5|13143.5|13170.8|13169.8|13127.2|13126.2|7235
1650987300000|2022-04-26 15:35:00|13143.9|13142.9|13127.7|13126.7|13149.2|13148.2|13110.7|13109.7|8640
1650987600000|2022-04-26 15:40:00|13128.2|13127.2|13137.2|13136.2|13138.8|13137.8|13104.4|13103.4|6619
1650987900000|2022-04-26 15:45:00|13137.4|13136.4|13128.7|13127.7|13141.5|13140.5|13118.8|13117.8|4381
1650988200000|2022-04-26 15:50:00|13128.5|13127.5|13119|13118|13137.3|13136.3|13117.3|13116.3|3466
1650988500000|2022-04-26 15:55:00|13119.2|13118.2|13102|13101|13119.3|13118.3|13096.3|13095.3|6182
1650988800000|2022-04-26 16:00:00|13102.2|13101.2|13121.9|13120.9|13130.3|13129.3|13102|13101|6294
1650989100000|2022-04-26 16:05:00|13122|13121|13149.7|13148.7|13153.3|13152.3|13115.8|13114.8|5693
1650989400000|2022-04-26 16:10:00|13149.8|13148.8|13155|13154|13159.9|13158.9|13136.7|13135.7|4814
1650989700000|2022-04-26 16:15:00|13154.7|13153.7|13161.9|13160.9|13173.3|13172.3|13152.8|13151.8|5847
1650990000000|2022-04-26 16:20:00|13161.7|13160.7|13181|13180|13193.7|13192.7|13159.3|13158.3|6737
1650990300000|2022-04-26 16:25:00|13180.4|13179.4|13206.4|13205.4|13217.3|13216.3|13179.3|13178.3|8235
1650990600000|2022-04-26 16:30:00|13206.3|13205.3|13192.2|13191.2|13215.3|13214.3|13181.3|13180.3|8155
1650990900000|2022-04-26 16:35:00|13192.3|13191.3|13169|13168|13202|13201|13165.3|13164.3|5359
1650991200000|2022-04-26 16:40:00|13170.7|13169.7|13175.8|13174.8|13195.3|13194.3|13161|13160|5819
1650991500000|2022-04-26 16:45:00|13175.9|13174.9|13163.5|13162.5|13179|13178|13156.8|13155.8|4566
1650991800000|2022-04-26 16:50:00|13163.7|13162.7|13173.7|13172.7|13191.7|13190.7|13162.5|13161.5|5295
1650992100000|2022-04-26 16:55:00|13173.9|13172.9|13217.5|13216.5|13228.9|13227.9|13163.8|13162.8|6857
1650992400000|2022-04-26 17:00:00|13217.3|13216.3|13150.9|13149.9|13218.7|13217.7|13144.7|13143.7|8248
1650992700000|2022-04-26 17:05:00|13151.2|13150.2|13147.4|13146.4|13158.8|13157.8|13145|13144|3928
1650993000000|2022-04-26 17:10:00|13147.5|13146.5|13125.9|13124.9|13154.7|13153.7|13124.3|13123.3|4864
1650993300000|2022-04-26 17:15:00|13125.8|13124.8|13115.9|13114.9|13134.5|13133.5|13115|13114|4489
1650993600000|2022-04-26 17:20:00|13116|13115|13108|13107|13124.3|13123.3|13106.5|13105.5|3956
1650993900000|2022-04-26 17:25:00|13107.7|13106.7|13108.9|13107.9|13118.2|13117.2|13102|13101|4497
1650994200000|2022-04-26 17:30:00|13108.7|13107.7|13119.5|13118.5|13125|13124|13098.9|13097.9|5130
1650994500000|2022-04-26 17:35:00|13119.4|13118.4|13118.8|13117.8|13130.5|13129.5|13102.3|13101.3|4870
1650994800000|2022-04-26 17:40:00|13118.9|13117.9|13145|13144|13158.7|13157.7|13118|13117|7163
1650995100000|2022-04-26 17:45:00|13146.4|13145.4|13132.2|13131.2|13151.9|13150.9|13116|13115|5190
1650995400000|2022-04-26 17:50:00|13132|13131|13113.4|13112.4|13135.4|13134.4|13112.2|13111.2|2954
1650995700000|2022-04-26 17:55:00|13112.9|13111.9|13124.8|13123.8|13133.7|13132.7|13112.8|13111.8|3253
1650996000000|2022-04-26 18:00:00|13124.5|13123.5|13127.7|13126.7|13132.5|13131.5|13107.5|13106.5|4397
1650996300000|2022-04-26 18:05:00|13127.8|13126.8|13124.8|13123.8|13143.7|13142.7|13117.5|13116.5|4702
1650996600000|2022-04-26 18:10:00|13124.9|13123.9|13149|13148|13156|13155|13121.9|13120.9|5385
1650996900000|2022-04-26 18:15:00|13149.5|13148.5|13141.7|13140.7|13171.3|13170.3|13129.3|13128.3|6520
1650997200000|2022-04-26 18:20:00|13141.3|13140.3|13171.4|13170.4|13187.5|13186.5|13135.7|13134.7|5691
1650997500000|2022-04-26 18:25:00|13172.5|13171.5|13169.8|13168.8|13183.9|13182.9|13156.2|13155.2|4192
1650997800000|2022-04-26 18:30:00|13169.5|13168.5|13184|13183|13188.8|13187.8|13157.9|13156.9|6055
1650998100000|2022-04-26 18:35:00|13184.3|13183.3|13180.4|13179.4|13198.2|13197.2|13176.7|13175.7|5339
1650998400000|2022-04-26 18:40:00|13180.8|13179.8|13142|13141|13182.4|13181.4|13140.3|13139.3|6174
1650998700000|2022-04-26 18:45:00|13141.8|13140.8|13139.8|13138.8|13160.9|13159.9|13130.2|13129.2|5540
1650999000000|2022-04-26 18:50:00|13139.9|13138.9|13168.2|13167.2|13173.5|13172.5|13136.2|13135.2|4750
1650999300000|2022-04-26 18:55:00|13168.3|13167.3|13195.4|13194.4|13204.5|13203.5|13164.4|13163.4|6235
1650999600000|2022-04-26 19:00:00|13196|13195|13175.7|13174.7|13213.4|13212.4|13171.9|13170.9|6734
1650999900000|2022-04-26 19:05:00|13175.5|13174.5|13142.9|13141.9|13177.4|13176.4|13137.3|13136.3|5199
1651000200000|2022-04-26 19:10:00|13142.8|13141.8|13109.2|13108.2|13153.4|13152.4|13103.3|13102.3|5736
1651000500000|2022-04-26 19:15:00|13109.3|13108.3|13069.9|13068.9|13112|13111|13062.8|13061.8|10219
1651000800000|2022-04-26 19:20:00|13071.1|13070.1|13091.8|13090.8|13100.6|13099.6|13068.2|13067.2|7048
1651001100000|2022-04-26 19:25:00|13092|13091|13078.1|13077.1|13098.3|13097.3|13073|13072|4676
1651001400000|2022-04-26 19:30:00|13078|13077|13059.8|13058.8|13086.5|13085.5|13051.7|13050.7|8213
1651001700000|2022-04-26 19:35:00|13060.1|13059.1|13088.1|13087.1|13088.6|13087.6|13045.8|13044.8|7161
1651002000000|2022-04-26 19:40:00|13088.2|13087.2|13085.2|13084.2|13097.7|13096.7|13061.5|13060.5|6566
1651002300000|2022-04-26 19:45:00|13085.3|13084.3|13060.7|13059.7|13100.5|13099.5|13051.3|13050.3|5645
1651002600000|2022-04-26 19:50:00|13060.6|13059.6|13035.7|13034.7|13089|13088|13033.3|13032.3|11449
1651002900000|2022-04-26 19:55:00|13036.2|13035.2|13009.5|13008.5|13063.7|13062.7|13009.3|13008.3|21769
1651003200000|2022-04-26 20:00:00|13011.2|13010.2|12967.2|12965.2|13027.5|13025.5|12950.5|12948.5|23748
1651003500000|2022-04-26 20:05:00|12967.1|12965.1|12835.3|12833.3|12973.3|12971.3|12807.7|12805.7|17474
1651003800000|2022-04-26 20:10:00|12834.8|12832.8|12895.1|12893.1|12934.5|12932.5|12832|12830|12469
1651004100000|2022-04-26 20:15:00|12894.7|12892.7|12925.8|12923.8|12935.3|12933.3|12894.1|12892.1|3031
1651004400000|2022-04-26 20:20:00|12926|12924|12872|12870|12930.2|12928.2|12864.7|12862.7|2863
1651004700000|2022-04-26 20:25:00|12872.1|12870.1|12877.3|12875.3|12880.8|12878.8|12852.7|12850.7|1893
1651005000000|2022-04-26 20:30:00|12878.1|12876.1|12868.8|12866.8|12879.6|12877.6|12862.3|12860.3|1358
1651005300000|2022-04-26 20:35:00|12868.7|12866.7|12852.8|12850.8|12876.5|12874.5|12852.8|12850.8|1318
1651005600000|2022-04-26 20:40:00|12853|12851|12812.1|12810.1|12853.3|12851.3|12805.5|12803.5|2651
1651005900000|2022-04-26 20:45:00|12812.2|12810.2|12815.2|12813.2|12830.8|12828.8|12807.7|12805.7|1412
1651006200000|2022-04-26 20:50:00|12815.1|12813.1|12821.1|12819.1|12823|12821|12809.5|12807.5|873
1651006500000|2022-04-26 20:55:00|12821|12819|12818.6|12813.6|12829.2|12827.2|12811.7|12809.7|1033
1651006800000|2022-04-26 21:00:00|12819.1|12814.1|12816.8|12811.8|12822.4|12817.4|12815.7|12810.7|0
1651007100000|2022-04-26 21:05:00|12816.7|12811.7|12825.4|12820.4|12825.7|12820.7|12815.4|12810.4|0
1651007400000|2022-04-26 21:10:00|12825.3|12820.3|12835.2|12830.2|12839.3|12834.3|12825.3|12820.3|0
1651007700000|2022-04-26 21:15:00|12835.3|12830.3|12836.4|12831.4|12836.7|12831.7|12833.2|12828.2|0
1651008000000|2022-04-26 21:20:00|12836.3|12831.3|12840.5|12835.5|12842.1|12837.1|12835.5|12830.5|0
1651008300000|2022-04-26 21:25:00|12840|12835|12863.7|12858.7|12866.5|12861.5|12840|12835|0
1651008600000|2022-04-26 21:30:00|12864.5|12859.5|12875.2|12870.2|12879.4|12874.4|12864.5|12859.5|0
1651008900000|2022-04-26 21:35:00|12875.1|12870.1|12864.8|12859.8|12876.2|12871.2|12863.8|12858.8|0
1651009200000|2022-04-26 21:40:00|12865.2|12860.2|12871.7|12866.7|12871.8|12866.8|12864.9|12859.9|0
1651009500000|2022-04-26 21:45:00|12871.8|12866.8|12866.4|12861.4|12872.6|12867.6|12866.4|12861.4|0
1651009800000|2022-04-26 21:50:00|12866.3|12861.3|12876.7|12871.7|12877.7|12872.7|12863.5|12858.5|0
1651010100000|2022-04-26 21:55:00|12876.5|12871.5|12893.7|12888.7|12893.7|12888.7|12875.9|12870.9|0
1651010400000|2022-04-26 22:00:00|12888.6|12886.6|12905|12903|12910|12908|12880.1|12878.1|2542
1651010700000|2022-04-26 22:05:00|12905.1|12903.1|12960.7|12958.7|12977.1|12975.1|12905.1|12903.1|3088
1651011000000|2022-04-26 22:10:00|12960.8|12958.8|12980|12978|12994.2|12992.2|12960.8|12958.8|2337
1651011300000|2022-04-26 22:15:00|12979.8|12977.8|12973.2|12971.2|12989|12987|12958.6|12956.6|2095
1651011600000|2022-04-26 22:20:00|12973.3|12971.3|12993.2|12991.2|12994|12992|12968.5|12966.5|2014
1651011900000|2022-04-26 22:25:00|12992.6|12990.6|13030.2|13028.2|13032.3|13030.3|12988|12986|2538
1651012200000|2022-04-26 22:30:00|13029.8|13027.8|13010.6|13008.6|13043.7|13041.7|13009.2|13007.2|2784
1651012500000|2022-04-26 22:35:00|13010.5|13008.5|12984.3|12982.3|13015.2|13013.2|12982.3|12980.3|2027
1651012800000|2022-04-26 22:40:00|12984.2|12982.2|12964.8|12962.8|12989.2|12987.2|12957.7|12955.7|1479
1651013100000|2022-04-26 22:45:00|12964.7|12962.7|12969|12967|12977|12975|12961.7|12959.7|825
1651013400000|2022-04-26 22:50:00|12968.1|12966.1|12984.7|12982.7|12993.8|12991.8|12965.3|12963.3|1030
1651013700000|2022-04-26 22:55:00|12984.8|12982.8|12968.5|12966.5|12992.3|12990.3|12964.8|12962.8|1054
1651014000000|2022-04-26 23:00:00|12969.6|12967.6|12978.3|12976.3|12980.1|12978.1|12966.3|12964.3|714
1651014300000|2022-04-26 23:05:00|12977.7|12975.7|12986.2|12984.2|12990.6|12988.6|12975|12973|711
1651014600000|2022-04-26 23:10:00|12987.3|12985.3|12977.8|12975.8|12991.7|12989.7|12966.8|12964.8|1288
1651014900000|2022-04-26 23:15:00|12977.7|12975.7|12977.8|12975.8|12985.5|12983.5|12975.3|12973.3|304
1651015200000|2022-04-26 23:20:00|12978.6|12976.6|12978.5|12976.5|12981.2|12979.2|12973.5|12971.5|572
1651015500000|2022-04-26 23:25:00|12978.6|12976.6|12974.6|12972.6|12983.5|12981.5|12972|12970|423
1651015800000|2022-04-26 23:30:00|12974.5|12972.5|12985.8|12983.8|12989.7|12987.7|12973.1|12971.1|332
1651016100000|2022-04-26 23:35:00|12986|12984|12990|12988|12991.5|12989.5|12981.8|12979.8|357
1651016400000|2022-04-26 23:40:00|12990.1|12988.1|12993.7|12991.7|13003.8|13001.8|12987.2|12985.2|628
1651016700000|2022-04-26 23:45:00|12994.2|12992.2|13003.3|13001.3|13003.8|13001.8|12993.8|12991.8|364
1651017000000|2022-04-26 23:50:00|13003.2|13001.2|13003.5|13001.5|13014.3|13012.3|13003|13001|646
1651017300000|2022-04-26 23:55:00|13003.6|13001.6|12999.2|12997.2|13008.5|13006.5|12996.3|12994.3|588
1651017600000|2022-04-27 00:00:00|12999|12997|13001|12999|13010.7|13008.7|12993|12991|813
1651017900000|2022-04-27 00:05:00|13001.1|12999.1|12996.7|12994.7|13007.5|13005.5|12994.7|12992.7|427
1651018200000|2022-04-27 00:10:00|12996.8|12994.8|12997|12995|12999.5|12997.5|12990.6|12988.6|348
1651018500000|2022-04-27 00:15:00|12997.1|12995.1|12996.2|12994.2|13000.7|12998.7|12989.8|12987.8|374
1651018800000|2022-04-27 00:20:00|12996.3|12994.3|12999.6|12997.6|13012.7|13010.7|12994.8|12992.8|600
1651019100000|2022-04-27 00:25:00|12999.7|12997.7|12995.7|12993.7|13002.7|13000.7|12991.3|12989.3|288
1651019400000|2022-04-27 00:30:00|12995.6|12993.6|12985.3|12983.3|12996.2|12994.2|12984.3|12982.3|330
1651019700000|2022-04-27 00:35:00|12985.1|12983.1|12981.5|12979.5|12993.8|12991.8|12980.3|12978.3|337
1651020000000|2022-04-27 00:40:00|12981.6|12979.6|12973|12971|12982.7|12980.7|12959.2|12957.2|864
1651020300000|2022-04-27 00:45:00|12973.1|12971.1|12974.1|12972.1|12977|12975|12965.7|12963.7|277
1651020600000|2022-04-27 00:50:00|12974.5|12972.5|12980.1|12978.1|12980.1|12978.1|12974.2|12972.2|211
1651020900000|2022-04-27 00:55:00|12980.2|12978.2|12962.6|12960.6|12984.8|12982.8|12953.5|12951.5|782
1651021200000|2022-04-27 01:00:00|12962.5|12960.5|12960.1|12958.1|12970.2|12968.2|12959.6|12957.6|364
1651021500000|2022-04-27 01:05:00|12959.2|12957.2|12979.3|12977.3|12982|12980|12957.6|12955.6|636
1651021800000|2022-04-27 01:10:00|12979.2|12977.2|12978|12976|12982.7|12980.7|12975.7|12973.7|298
1651022100000|2022-04-27 01:15:00|12977.8|12975.8|12991.6|12989.6|12994.7|12992.7|12977.5|12975.5|520
1651022400000|2022-04-27 01:20:00|12992.1|12990.1|13014.5|13012.5|13021|13019|12992|12990|1199
1651022700000|2022-04-27 01:25:00|13014.6|13012.6|13022.7|13020.7|13026.3|13024.3|13011.6|13009.6|831
1651023000000|2022-04-27 01:30:00|13022.5|13020.5|13037.2|13035.2|13037.8|13035.8|13014.8|13012.8|896
1651023300000|2022-04-27 01:35:00|13036.1|13034.1|13062.2|13060.2|13065|13063|13024.6|13022.6|1402
1651023600000|2022-04-27 01:40:00|13062|13060|13047|13045|13066.3|13064.3|13046.2|13044.2|1274
1651023900000|2022-04-27 01:45:00|13047.1|13045.1|13027.5|13025.5|13050.5|13048.5|13026.7|13024.7|1259
1651024200000|2022-04-27 01:50:00|13027.6|13025.6|13017.6|13015.6|13028|13026|13016|13014|863
1651024500000|2022-04-27 01:55:00|13017.5|13015.5|13026.6|13024.6|13027.6|13025.6|13016.5|13014.5|344
1651024800000|2022-04-27 02:00:00|13026.7|13024.7|13024.5|13022.5|13026.8|13024.8|13017.1|13015.1|301
1651025100000|2022-04-27 02:05:00|13024.3|13022.3|12999|12997|13030.8|13028.8|12994|12992|1096
1651025400000|2022-04-27 02:10:00|12999.1|12997.1|13020.5|13018.5|13028.5|13026.5|12998.3|12996.3|701
1651025700000|2022-04-27 02:15:00|13020.7|13018.7|13018.1|13016.1|13021.7|13019.7|13011.5|13009.5|411
1651026000000|2022-04-27 02:20:00|13018.2|13016.2|13013.2|13011.2|13022.6|13020.6|13005.2|13003.2|420
1651026300000|2022-04-27 02:25:00|13012.5|13010.5|13021.2|13019.2|13021.6|13019.6|13005.5|13003.5|426
1651026600000|2022-04-27 02:30:00|13021.6|13019.6|13018.8|13016.8|13025.6|13023.6|13014.6|13012.6|287
1651026900000|2022-04-27 02:35:00|13018.7|13016.7|13024|13022|13025.2|13023.2|13009.1|13007.1|352
1651027200000|2022-04-27 02:40:00|13024.1|13022.1|13048.3|13046.3|13049.5|13047.5|13023.8|13021.8|1102
1651027500000|2022-04-27 02:45:00|13048.5|13046.5|13045.3|13043.3|13049.2|13047.2|13035|13033|423
1651027800000|2022-04-27 02:50:00|13045.5|13043.5|13061.8|13059.8|13069.5|13067.5|13036|13034|892
1651028100000|2022-04-27 02:55:00|13061.7|13059.7|13062.2|13060.2|13065.7|13063.7|13053.3|13051.3|632
1651028400000|2022-04-27 03:00:00|13062.3|13060.3|13057.2|13055.2|13065.2|13063.2|13049.7|13047.7|633
1651028700000|2022-04-27 03:05:00|13057.3|13055.3|13049|13047|13058.7|13056.7|13048.3|13046.3|227
1651029000000|2022-04-27 03:10:00|13048.8|13046.8|13055|13053|13064.2|13062.2|13047.3|13045.3|466
1651029300000|2022-04-27 03:15:00|13055.1|13053.1|13038.3|13036.3|13055.3|13053.3|13035.3|13033.3|482
1651029600000|2022-04-27 03:20:00|13038.5|13036.5|13041|13039|13043|13041|13037.6|13035.6|199
1651029900000|2022-04-27 03:25:00|13041.1|13039.1|13047.3|13045.3|13053.1|13051.1|13039.5|13037.5|373
1651030200000|2022-04-27 03:30:00|13047.2|13045.2|13052|13050|13052.6|13050.6|13040.6|13038.6|304
1651030500000|2022-04-27 03:35:00|13052.1|13050.1|13051.8|13049.8|13052.7|13050.7|13049.3|13047.3|143
1651030800000|2022-04-27 03:40:00|13052|13050|13051.6|13049.6|13057.7|13055.7|13046.5|13044.5|356
1651031100000|2022-04-27 03:45:00|13051.5|13049.5|13073.5|13071.5|13082.2|13080.2|13051|13049|1492
1651031400000|2022-04-27 03:50:00|13073.3|13071.3|13066.5|13064.5|13073.6|13071.6|13065.6|13063.6|264
1651031700000|2022-04-27 03:55:00|13066|13064|13068.5|13066.5|13073.2|13071.2|13065.3|13063.3|250
1651032000000|2022-04-27 04:00:00|13068.6|13066.6|13070.3|13068.3|13071.5|13069.5|13063|13061|258
1651032300000|2022-04-27 04:05:00|13070.5|13068.5|13071|13069|13078.6|13076.6|13069.1|13067.1|271
1651032600000|2022-04-27 04:10:00|13071.1|13069.1|13068.5|13066.5|13072|13070|13065.1|13063.1|180
1651032900000|2022-04-27 04:15:00|13068.6|13066.6|13066.1|13064.1|13070.6|13068.6|13065|13063|144
1651033200000|2022-04-27 04:20:00|13065.8|13063.8|13059.3|13057.3|13066.1|13064.1|13058.8|13056.8|334
1651033500000|2022-04-27 04:25:00|13059.6|13057.6|13058.7|13056.7|13068.7|13066.7|13056.5|13054.5|224
1651033800000|2022-04-27 04:30:00|13058.8|13056.8|13059.2|13057.2|13063.2|13061.2|13057.5|13055.5|162
1651034100000|2022-04-27 04:35:00|13059.1|13057.1|13052.7|13050.7|13060.7|13058.7|13050.2|13048.2|271
1651034400000|2022-04-27 04:40:00|13052.8|13050.8|13053.8|13051.8|13054.5|13052.5|13047.5|13045.5|256
1651034700000|2022-04-27 04:45:00|13053.7|13051.7|13062.2|13060.2|13063.3|13061.3|13051.8|13049.8|174
1651035000000|2022-04-27 04:50:00|13062|13060|13055.8|13053.8|13063.2|13061.2|13054.7|13052.7|195
1651035300000|2022-04-27 04:55:00|13055.7|13053.7|13057.5|13055.5|13059.8|13057.8|13055.5|13053.5|173
1651035600000|2022-04-27 05:00:00|13057.6|13055.6|13043.1|13041.1|13062|13060|13041.1|13039.1|451
1651035900000|2022-04-27 05:05:00|13043.2|13041.2|13053.5|13051.5|13055.1|13053.1|13042.8|13040.8|313
1651036200000|2022-04-27 05:10:00|13053.8|13051.8|13064.2|13062.2|13066.2|13064.2|13051.2|13049.2|317
1651036500000|2022-04-27 05:15:00|13064.1|13062.1|13054|13052|13065.6|13063.6|13053|13051|235
1651036800000|2022-04-27 05:20:00|13054.2|13052.2|13047.5|13045.5|13054.5|13052.5|13038.8|13036.8|415
1651037100000|2022-04-27 05:25:00|13047.3|13045.3|13057.6|13055.6|13058.8|13056.8|13044.8|13042.8|162
1651037400000|2022-04-27 05:30:00|13057.7|13055.7|13048.5|13046.5|13071.1|13069.1|13045.6|13043.6|644
1651037700000|2022-04-27 05:35:00|13048.3|13046.3|13061.1|13059.1|13067.3|13065.3|13047.3|13045.3|326
1651038000000|2022-04-27 05:40:00|13061.2|13059.2|13059.1|13057.1|13063.8|13061.8|13055.2|13053.2|243
1651038300000|2022-04-27 05:45:00|13059|13057|13055.1|13053.1|13059|13057|13043.5|13041.5|512
1651038600000|2022-04-27 05:50:00|13055|13053|13058.2|13056.2|13059.1|13057.1|13047.5|13045.5|205
1651038900000|2022-04-27 05:55:00|13058.1|13056.1|13060.8|13058.8|13066.1|13064.1|13047.8|13045.8|359
1651039200000|2022-04-27 06:00:00|13061|13059|13043.8|13041.8|13065.6|13063.6|13040.5|13038.5|741
1651039500000|2022-04-27 06:05:00|13044.2|13042.2|13058.7|13056.7|13067.7|13065.7|13038.5|13036.5|789
1651039800000|2022-04-27 06:10:00|13058.8|13056.8|13074.7|13072.7|13078.2|13076.2|13056.7|13054.7|518
1651040100000|2022-04-27 06:15:00|13075|13073|13096.1|13094.1|13097.8|13095.8|13073.6|13071.6|1654
1651040400000|2022-04-27 06:20:00|13096.2|13094.2|13094.1|13092.1|13101|13099|13091.1|13089.1|756
1651040700000|2022-04-27 06:25:00|13094|13092|13095|13093|13098.3|13096.3|13092.5|13090.5|551
1651041000000|2022-04-27 06:30:00|13095.1|13093.1|13090.6|13088.6|13106.1|13104.1|13088.3|13086.3|1015
1651041300000|2022-04-27 06:35:00|13089.7|13087.7|13082.3|13080.3|13105.2|13103.2|13080.7|13078.7|906
1651041600000|2022-04-27 06:40:00|13082.2|13080.2|13078.1|13076.1|13082.2|13080.2|13069.3|13067.3|867
1651041900000|2022-04-27 06:45:00|13078.2|13076.2|13083.3|13081.3|13085.8|13083.8|13073.7|13071.7|476
1651042200000|2022-04-27 06:50:00|13083|13081|13083.7|13081.7|13089.1|13087.1|13074.2|13072.2|519
1651042500000|2022-04-27 06:55:00|13083.6|13081.6|13093|13091|13095.3|13093.3|13080.7|13078.7|482
1651042800000|2022-04-27 07:00:00|13092.8|13090.8|13087.8|13085.8|13116.5|13114.5|13079.5|13077.5|1979
1651043100000|2022-04-27 07:05:00|13088.5|13086.5|13105.2|13103.2|13114.3|13112.3|13075|13073|1314
1651043400000|2022-04-27 07:10:00|13105.1|13103.1|13078.6|13076.6|13107.6|13105.6|13078|13076|1204
1651043700000|2022-04-27 07:15:00|13079.3|13077.3|13069|13067|13086.7|13084.7|13062.6|13060.6|1451
1651044000000|2022-04-27 07:20:00|13068.6|13066.6|13033|13031|13071.6|13069.6|13032.3|13030.3|1790
1651044300000|2022-04-27 07:25:00|13032.8|13030.8|12989|12987|13036.7|13034.7|12986|12984|3072
1651044600000|2022-04-27 07:30:00|12989.8|12987.8|13010.5|13008.5|13010.6|13008.6|12980.6|12978.6|1618
1651044900000|2022-04-27 07:35:00|13010.3|13008.3|13038.5|13036.5|13040.6|13038.6|13007.1|13005.1|1782
1651045200000|2022-04-27 07:40:00|13038.6|13036.6|13058.5|13056.5|13065.8|13063.8|13038.1|13036.1|1574
1651045500000|2022-04-27 07:45:00|13058.3|13056.3|13076.1|13074.1|13093.8|13091.8|13045.7|13043.7|2069
1651045800000|2022-04-27 07:50:00|13076.2|13074.2|13112.3|13110.3|13113.5|13111.5|13075.8|13073.8|1732
1651046100000|2022-04-27 07:55:00|13112.5|13110.5|13139.6|13137.6|13142.5|13140.5|13103|13101|2933
1651046400000|2022-04-27 08:00:00|13139.5|13137.5|13115.8|13113.8|13145.6|13143.6|13107.8|13105.8|2076
1651046700000|2022-04-27 08:05:00|13116.2|13114.2|13119|13117|13128.6|13126.6|13108.6|13106.6|1086
1651047000000|2022-04-27 08:10:00|13119.6|13117.6|13160.2|13158.2|13161.3|13159.3|13119.6|13117.6|2182
1651047300000|2022-04-27 08:15:00|13160.3|13158.3|13170.8|13168.8|13182.3|13180.3|13158.2|13156.2|2629
1651047600000|2022-04-27 08:20:00|13170.7|13168.7|13167.6|13165.6|13185.5|13183.5|13155.7|13153.7|1907
1651047900000|2022-04-27 08:25:00|13167.5|13165.5|13155.5|13153.5|13174|13172|13153.3|13151.3|1242
1651048200000|2022-04-27 08:30:00|13155.6|13153.6|13139.5|13137.5|13161.5|13159.5|13139.5|13137.5|1368
1651048500000|2022-04-27 08:35:00|13139.3|13137.3|13145|13143|13148.8|13146.8|13134.3|13132.3|1059
1651048800000|2022-04-27 08:40:00|13145.1|13143.1|13144.2|13142.2|13155|13153|13143.6|13141.6|815
1651049100000|2022-04-27 08:45:00|13144.3|13142.3|13118.7|13116.7|13144.3|13142.3|13113.1|13111.1|1498
1651049400000|2022-04-27 08:50:00|13118.8|13116.8|13126.1|13124.1|13131.3|13129.3|13106.7|13104.7|1078
1651049700000|2022-04-27 08:55:00|13126|13124|13129.1|13127.1|13149.1|13147.1|13123.1|13121.1|1184
1651050000000|2022-04-27 09:00:00|13129|13127|13131.3|13129.3|13142.7|13140.7|13124|13122|810
1651050300000|2022-04-27 09:05:00|13131.5|13129.5|13120.5|13118.5|13145|13143|13119.8|13117.8|758
1651050600000|2022-04-27 09:10:00|13120.3|13118.3|13135.8|13133.8|13145.6|13143.6|13117.3|13115.3|728
1651050900000|2022-04-27 09:15:00|13136|13134|13137.5|13135.5|13141.6|13139.6|13121.3|13119.3|917
1651051200000|2022-04-27 09:20:00|13138.3|13136.3|13137.2|13135.2|13144.7|13142.7|13131.6|13129.6|751
1651051500000|2022-04-27 09:25:00|13137.3|13135.3|13143.6|13141.6|13154.6|13152.6|13137.3|13135.3|930
1651051800000|2022-04-27 09:30:00|13143.3|13141.3|13126|13124|13143.3|13141.3|13123|13121|768
1651052100000|2022-04-27 09:35:00|13125.8|13123.8|13140.5|13138.5|13142.3|13140.3|13124.1|13122.1|583
1651052400000|2022-04-27 09:40:00|13140.3|13138.3|13133.3|13131.3|13142.1|13140.1|13129.8|13127.8|463
1651052700000|2022-04-27 09:45:00|13133.5|13131.5|13126.7|13124.7|13135.1|13133.1|13118.5|13116.5|685
1651053000000|2022-04-27 09:50:00|13126.8|13124.8|13136.3|13134.3|13141.6|13139.6|13126.6|13124.6|627
1651053300000|2022-04-27 09:55:00|13136.5|13134.5|13146|13144|13151.6|13149.6|13136.1|13134.1|620
1651053600000|2022-04-27 10:00:00|13146.3|13144.3|13153.3|13151.3|13159.5|13157.5|13144.8|13142.8|1165
1651053900000|2022-04-27 10:05:00|13153.2|13151.2|13151.6|13149.6|13156.8|13154.8|13146|13144|915
1651054200000|2022-04-27 10:10:00|13151.5|13149.5|13151.8|13149.8|13157.7|13155.7|13148.8|13146.8|764
1651054500000|2022-04-27 10:15:00|13151.6|13149.6|13140.7|13138.7|13155.5|13153.5|13140.3|13138.3|615
1651054800000|2022-04-27 10:20:00|13140.6|13138.6|13145.2|13143.2|13146.6|13144.6|13137.8|13135.8|472
1651055100000|2022-04-27 10:25:00|13145.1|13143.1|13134.1|13132.1|13145.3|13143.3|13131.8|13129.8|697
1651055400000|2022-04-27 10:30:00|13133.8|13131.8|13134.5|13132.5|13137.6|13135.6|13127.6|13125.6|670
1651055700000|2022-04-27 10:35:00|13134|13132|13137.1|13135.1|13147.7|13145.7|13130.1|13128.1|703
1651056000000|2022-04-27 10:40:00|13137|13135|13132.3|13130.3|13147.6|13145.6|13125.1|13123.1|850
1651056300000|2022-04-27 10:45:00|13133.1|13131.1|13137.5|13135.5|13146.1|13144.1|13105.1|13103.1|2575
1651056600000|2022-04-27 10:50:00|13137.2|13135.2|13158|13156|13161.5|13159.5|13133.5|13131.5|1207
1651056900000|2022-04-27 10:55:00|13158.1|13156.1|13147.7|13145.7|13162.7|13160.7|13143.8|13141.8|993
1651057200000|2022-04-27 11:00:00|13148.8|13146.8|13111.6|13109.6|13148.8|13146.8|13106.8|13104.8|1465
1651057500000|2022-04-27 11:05:00|13111.8|13109.8|13081.6|13079.6|13112.2|13110.2|13081.3|13079.3|2129
1651057800000|2022-04-27 11:10:00|13081.3|13079.3|13092.6|13090.6|13092.8|13090.8|13079.2|13077.2|1079
1651058100000|2022-04-27 11:15:00|13092.5|13090.5|13073.3|13071.3|13093.6|13091.6|13072.6|13070.6|921
1651058400000|2022-04-27 11:20:00|13073.5|13071.5|13050.6|13048.6|13080|13078|13041|13039|2451
1651058700000|2022-04-27 11:25:00|13051.1|13049.1|13020.1|13018.1|13052|13050|13019.7|13017.7|2490
1651059000000|2022-04-27 11:30:00|13020.2|13018.2|13034.1|13032.1|13041.3|13039.3|13017.5|13015.5|2004
1651059300000|2022-04-27 11:35:00|13034.3|13032.3|13039.1|13037.1|13043.7|13041.7|13029.1|13027.1|1257
1651059600000|2022-04-27 11:40:00|13039.2|13037.2|13047|13045|13053.3|13051.3|13035.8|13033.8|1462
1651059900000|2022-04-27 11:45:00|13046.5|13044.5|13053|13051|13067.6|13065.6|13045.8|13043.8|1340
1651060200000|2022-04-27 11:50:00|13052.8|13050.8|13041.1|13039.1|13054.5|13052.5|13037.2|13035.2|1057
1651060500000|2022-04-27 11:55:00|13041.2|13039.2|13041.7|13039.7|13056.5|13054.5|13025.3|13023.3|1908
1651060800000|2022-04-27 12:00:00|13041.8|13039.8|13071.5|13069.5|13081|13079|13036.7|13034.7|2923
1651061100000|2022-04-27 12:05:00|13071.6|13069.6|13082.6|13080.6|13084.2|13082.2|13054.1|13052.1|1992
1651061400000|2022-04-27 12:10:00|13082.7|13080.7|13076.8|13074.8|13085.3|13083.3|13067.5|13065.5|1432
1651061700000|2022-04-27 12:15:00|13076.7|13074.7|13051|13049|13078.2|13076.2|13049.3|13047.3|1687
1651062000000|2022-04-27 12:20:00|13050.7|13048.7|13041.2|13039.2|13057.5|13055.5|13034.1|13032.1|1873
1651062300000|2022-04-27 12:25:00|13040.8|13038.8|13043.3|13041.3|13045.8|13043.8|13027.5|13025.5|1424
1651062600000|2022-04-27 12:30:00|13043.2|13041.2|13031|13029|13066.3|13064.3|13020.8|13018.8|2640
1651062900000|2022-04-27 12:35:00|13030.8|13028.8|13054.1|13052.1|13056.5|13054.5|13025.7|13023.7|1711
1651063200000|2022-04-27 12:40:00|13054.2|13052.2|13051.8|13049.8|13060.1|13058.1|13037.6|13035.6|1719
1651063500000|2022-04-27 12:45:00|13051.7|13049.7|13035|13033|13057|13055|13030.5|13028.5|1909
1651063800000|2022-04-27 12:50:00|13035.3|13033.3|13039.5|13037.5|13046.2|13044.2|13028.7|13026.7|1504
1651064100000|2022-04-27 12:55:00|13039.7|13037.7|13042.5|13040.5|13053.5|13051.5|13033.7|13031.7|1746
1651064400000|2022-04-27 13:00:00|13042.3|13040.3|13036.3|13034.3|13056.2|13054.2|13036.1|13034.1|2034
1651064700000|2022-04-27 13:05:00|13035.8|13033.8|13008|13006|13042|13040|13000.3|12998.3|4361
1651065000000|2022-04-27 13:10:00|13007.8|13005.8|12996.3|12994.3|13014|13012|12995.5|12993.5|2391
1651065300000|2022-04-27 13:15:00|12996.5|12994.5|13014.7|13012.7|13019.2|13017.2|12994.1|12992.1|2330
1651065600000|2022-04-27 13:20:00|13014.6|13012.6|13010|13008|13027.7|13025.7|13007.3|13005.3|2096
1651065900000|2022-04-27 13:25:00|13008.6|13006.6|13024.1|13022.1|13036.1|13034.1|13008.6|13006.6|3590
1651066200000|2022-04-27 13:30:00|13023.6|13022.6|13097.6|13096.6|13117.5|13116.5|13011.7|13010.7|20124
1651066500000|2022-04-27 13:35:00|13097.7|13096.7|13131.7|13130.7|13138.8|13137.8|13097|13096|16069
1651066800000|2022-04-27 13:40:00|13132.2|13131.2|13205.6|13204.6|13205.6|13204.6|13121.5|13120.5|17501
1651067100000|2022-04-27 13:45:00|13205.1|13204.1|13225.2|13224.2|13241|13240|13184.3|13183.3|17566
1651067400000|2022-04-27 13:50:00|13226.2|13225.2|13197.8|13196.8|13256.6|13255.6|13184.6|13183.6|14815
1651067700000|2022-04-27 13:55:00|13196.8|13195.8|13177.8|13176.8|13204.3|13203.3|13162.7|13161.7|10233
1651068000000|2022-04-27 14:00:00|13178|13177|13108.2|13107.2|13222.5|13221.5|13106.2|13105.2|16798
1651068300000|2022-04-27 14:05:00|13108.3|13107.3|13079.1|13078.1|13119.5|13118.5|13068.3|13067.3|11201
1651068600000|2022-04-27 14:10:00|13077.4|13076.4|13004.6|13003.6|13083.7|13082.7|12998.3|12997.3|12451
1651068900000|2022-04-27 14:15:00|13005.3|13004.3|12979.9|12978.9|13009.1|13008.1|12945.6|12944.6|16156
1651069200000|2022-04-27 14:20:00|12979.8|12978.8|13003.6|13002.6|13036.1|13035.1|12974.1|12973.1|13252
1651069500000|2022-04-27 14:25:00|13004.3|13003.3|12962.8|12961.8|13028.3|13027.3|12961.2|12960.2|9452
1651069800000|2022-04-27 14:30:00|12962.9|12961.9|12982.4|12981.4|12986.4|12985.4|12930.8|12929.8|12230
1651070100000|2022-04-27 14:35:00|12983.8|12982.8|13042.1|13041.1|13055.8|13054.8|12975.6|12974.6|12230
1651070400000|2022-04-27 14:40:00|13042.8|13041.8|13062.3|13061.3|13071.7|13070.7|13021.1|13020.1|9117
1651070700000|2022-04-27 14:45:00|13062.6|13061.6|13115.8|13114.8|13120.7|13119.7|13047.6|13046.6|9708
1651071000000|2022-04-27 14:50:00|13114.9|13113.9|13056.1|13055.1|13117.8|13116.8|13052.2|13051.2|8443
1651071300000|2022-04-27 14:55:00|13055.9|13054.9|13047.1|13046.1|13076.3|13075.3|13036.3|13035.3|6453
1651071600000|2022-04-27 15:00:00|13052.2|13051.2|13100.9|13099.9|13144.6|13143.6|13045.8|13044.8|10036
1651071900000|2022-04-27 15:05:00|13102.7|13101.7|13076.6|13075.6|13110.7|13109.7|13067.1|13066.1|7184
1651072200000|2022-04-27 15:10:00|13076.7|13075.7|13077.4|13076.4|13113.1|13112.1|13047.3|13046.3|8428
1651072500000|2022-04-27 15:15:00|13077.3|13076.3|13096.2|13095.2|13123.1|13122.1|13068.2|13067.2|6863
1651072800000|2022-04-27 15:20:00|13095.9|13094.9|13103.4|13102.4|13124.6|13123.6|13050.1|13049.1|8170
1651073100000|2022-04-27 15:25:00|13102.9|13101.9|13107.3|13106.3|13128.1|13127.1|13079.8|13078.8|7078
1651073400000|2022-04-27 15:30:00|13107.6|13106.6|13156.9|13155.9|13162.8|13161.8|13107.6|13106.6|8311
1651073700000|2022-04-27 15:35:00|13158.4|13157.4|13134.8|13133.8|13164.8|13163.8|13131.8|13130.8|5700
1651074000000|2022-04-27 15:40:00|13135.3|13134.3|13130.7|13129.7|13160.6|13159.6|13118.6|13117.6|5925
1651074300000|2022-04-27 15:45:00|13130.6|13129.6|13109.6|13108.6|13132.7|13131.7|13094.4|13093.4|5149
1651074600000|2022-04-27 15:50:00|13109.2|13108.2|13067.7|13066.7|13114.7|13113.7|13058.1|13057.1|5646
1651074900000|2022-04-27 15:55:00|13068.1|13067.1|13086.3|13085.3|13089.3|13088.3|13060.1|13059.1|4378
1651075200000|2022-04-27 16:00:00|13086.1|13085.1|13074.1|13073.1|13092.1|13091.1|13039.7|13038.7|6151
1651075500000|2022-04-27 16:05:00|13074.2|13073.2|13113.7|13112.7|13124.6|13123.6|13072.6|13071.6|5421
1651075800000|2022-04-27 16:10:00|13113.8|13112.8|13116.6|13115.6|13133.2|13132.2|13097.7|13096.7|4084
1651076100000|2022-04-27 16:15:00|13116.7|13115.7|13113.6|13112.6|13137.3|13136.3|13101.1|13100.1|3681
1651076400000|2022-04-27 16:20:00|13113.7|13112.7|13194.1|13193.1|13207.6|13206.6|13101.6|13100.6|8849
1651076700000|2022-04-27 16:25:00|13194.3|13193.3|13210.6|13209.6|13218.4|13217.4|13187.6|13186.6|5485
1651077000000|2022-04-27 16:30:00|13210.4|13209.4|13206.2|13205.2|13222.6|13221.6|13193.7|13192.7|4991
1651077300000|2022-04-27 16:35:00|13206.1|13205.1|13193.8|13192.8|13208.8|13207.8|13178.1|13177.1|5070
1651077600000|2022-04-27 16:40:00|13193.7|13192.7|13206.2|13205.2|13230.7|13229.7|13180.7|13179.7|4981
1651077900000|2022-04-27 16:45:00|13206.3|13205.3|13181.7|13180.7|13213.1|13212.1|13175.3|13174.3|5169
1651078200000|2022-04-27 16:50:00|13181.5|13180.5|13180.5|13179.5|13191.7|13190.7|13166.1|13165.1|3068
1651078500000|2022-04-27 16:55:00|13180|13179|13188.5|13187.5|13190.7|13189.7|13168.8|13167.8|3092
1651078800000|2022-04-27 17:00:00|13188.7|13187.7|13192.1|13191.1|13197.8|13196.8|13094.8|13093.8|15498
1651079100000|2022-04-27 17:05:00|13192.2|13191.2|13148.8|13147.8|13205.5|13204.5|13141.5|13140.5|6862
1651079400000|2022-04-27 17:10:00|13149|13148|13132.7|13131.7|13157.6|13156.6|13113.3|13112.3|5872
1651079700000|2022-04-27 17:15:00|13134|13133|13107.7|13106.7|13135|13134|13101.7|13100.7|4798
1651080000000|2022-04-27 17:20:00|13107.6|13106.6|13121.1|13120.1|13139.7|13138.7|13106.2|13105.2|4886
1651080300000|2022-04-27 17:25:00|13121.2|13120.2|13166.6|13165.6|13168.2|13167.2|13083.7|13082.7|7657
1651080600000|2022-04-27 17:30:00|13166.7|13165.7|13156.2|13155.2|13176.2|13175.2|13138.2|13137.2|5159
1651080900000|2022-04-27 17:35:00|13156.5|13155.5|13129.3|13128.3|13176.6|13175.6|13119.3|13118.3|4854
1651081200000|2022-04-27 17:40:00|13129.2|13128.2|13125.5|13124.5|13134.7|13133.7|13110.7|13109.7|3605
1651081500000|2022-04-27 17:45:00|13125.3|13124.3|13151.2|13150.2|13159.5|13158.5|13114|13113|5067
1651081800000|2022-04-27 17:50:00|13150.3|13149.3|13164.8|13163.8|13173.3|13172.3|13145.5|13144.5|3188
1651082100000|2022-04-27 17:55:00|13164.5|13163.5|13169.8|13168.8|13175.3|13174.3|13150.3|13149.3|3291
1651082400000|2022-04-27 18:00:00|13169.3|13168.3|13139.2|13138.2|13176.2|13175.2|13138.3|13137.3|4278
1651082700000|2022-04-27 18:05:00|13139.1|13138.1|13147.7|13146.7|13157.2|13156.2|13131|13130|3220
1651083000000|2022-04-27 18:10:00|13147.2|13146.2|13158|13157|13170.6|13169.6|13130.3|13129.3|3259
1651083300000|2022-04-27 18:15:00|13157.8|13156.8|13121.3|13120.3|13160.2|13159.2|13111|13110|3935
1651083600000|2022-04-27 18:20:00|13121.2|13120.2|13111.2|13110.2|13140|13139|13111.2|13110.2|2634
1651083900000|2022-04-27 18:25:00|13111.3|13110.3|13112.1|13111.1|13122.7|13121.7|13100.8|13099.8|3025
1651084200000|2022-04-27 18:30:00|13112.2|13111.2|13134.5|13133.5|13141.5|13140.5|13104.5|13103.5|3174
1651084500000|2022-04-27 18:35:00|13134.3|13133.3|13126.7|13125.7|13140|13139|13076.8|13075.8|5297
1651084800000|2022-04-27 18:40:00|13128.8|13127.8|13147.2|13146.2|13157.6|13156.6|13124.1|13123.1|5595
1651085100000|2022-04-27 18:45:00|13147.3|13146.3|13123.6|13122.6|13163.5|13162.5|13112.6|13111.6|5193
1651085400000|2022-04-27 18:50:00|13123.7|13122.7|13086|13085|13130.1|13129.1|13076.2|13075.2|5143
1651085700000|2022-04-27 18:55:00|13085.8|13084.8|13047.8|13046.8|13086.3|13085.3|13033.1|13032.1|7344
1651086000000|2022-04-27 19:00:00|13048.2|13047.2|13027.8|13026.8|13063.5|13062.5|13012.8|13011.8|6695
1651086300000|2022-04-27 19:05:00|13028|13027|13029.7|13028.7|13054.7|13053.7|13014.2|13013.2|5219
1651086600000|2022-04-27 19:10:00|13028.7|13027.7|13039.8|13038.8|13056.5|13055.5|13013.5|13012.5|5895
1651086900000|2022-04-27 19:15:00|13040|13039|13023.1|13022.1|13058.8|13057.8|13004.2|13003.2|5213
1651087200000|2022-04-27 19:20:00|13023|13022|13014.5|13013.5|13032.2|13031.2|12995.6|12994.6|6289
1651087500000|2022-04-27 19:25:00|13014.8|13013.8|13029.6|13028.6|13040.1|13039.1|13012.1|13011.1|4664
1651087800000|2022-04-27 19:30:00|13030|13029|13023.5|13022.5|13045.6|13044.6|13014.5|13013.5|5725
1651088100000|2022-04-27 19:35:00|13023.6|13022.6|12995.8|12994.8|13035.7|13034.7|12984.1|12983.1|6656
1651088400000|2022-04-27 19:40:00|12996|12995|13039.5|13038.5|13052.5|13051.5|12988.3|12987.3|6637
1651088700000|2022-04-27 19:45:00|13039.7|13038.7|13004.7|13003.7|13055.8|13054.8|12999.3|12998.3|5105
1651089000000|2022-04-27 19:50:00|13005.3|13004.3|13006.6|13005.6|13021|13020|12976.8|12975.8|9758
1651089300000|2022-04-27 19:55:00|13007.5|13006.5|13004.1|13003.1|13030.8|13029.8|12994.3|12993.3|11656
1651089600000|2022-04-27 20:00:00|13002.5|13002.1|13008.4|13006.4|13017.6|13015.6|12984.6|12982.6|6491
1651089900000|2022-04-27 20:05:00|13008.5|13006.5|13088.4|13086.4|13117.1|13115.1|13000.6|12998.6|14112
1651090200000|2022-04-27 20:10:00|13089.1|13087.1|13106.8|13104.8|13123.5|13121.5|13075.1|13073.1|4930
1651090500000|2022-04-27 20:15:00|13106|13104|13106.4|13104.4|13129.6|13127.6|13095.1|13093.1|2779
1651090800000|2022-04-27 20:20:00|13106.3|13104.3|13122.6|13120.6|13128.9|13126.9|13102.6|13100.6|1634
1651091100000|2022-04-27 20:25:00|13122.8|13120.8|13123.6|13121.6|13131.5|13129.5|13114.3|13112.3|1437
1651091400000|2022-04-27 20:30:00|13123.8|13121.8|13143.1|13141.1|13145.6|13143.6|13123.5|13121.5|1247
1651091700000|2022-04-27 20:35:00|13143.8|13141.8|13154.1|13152.1|13157.3|13155.3|13138.8|13136.8|1164
1651092000000|2022-04-27 20:40:00|13154|13152|13151.3|13149.3|13156.6|13154.6|13144.1|13142.1|1255
1651092300000|2022-04-27 20:45:00|13151.1|13149.1|13179.4|13177.4|13184.5|13182.5|13146.9|13144.9|1391
1651092600000|2022-04-27 20:50:00|13179.3|13177.3|13167.6|13165.6|13189.4|13187.4|13162.3|13160.3|1352
1651092900000|2022-04-27 20:55:00|13167.8|13165.8|13169.5|13164.5|13178.5|13176.5|13161.3|13159.3|1079
1651093200000|2022-04-27 21:00:00|13168.8|13163.8|13160.3|13155.3|13172.2|13167.2|13158.3|13153.3|0
1651093500000|2022-04-27 21:05:00|13160.4|13155.4|13165.6|13160.6|13167.2|13162.2|13159.6|13154.6|0
1651093800000|2022-04-27 21:10:00|13166.2|13161.2|13167.4|13162.4|13168.5|13163.5|13164|13159|0
1651094100000|2022-04-27 21:15:00|13167.1|13162.1|13169.8|13164.8|13169.9|13164.9|13166.3|13161.3|0
1651094400000|2022-04-27 21:20:00|13169.9|13164.9|13171.2|13166.2|13171.3|13166.3|13167.1|13162.1|0
1651094700000|2022-04-27 21:25:00|13170.9|13165.9|13168.8|13163.8|13171.2|13166.2|13168.6|13163.6|0
1651095000000|2022-04-27 21:30:00|13169|13164|13170.9|13165.9|13173|13168|13168.3|13163.3|0
1651095300000|2022-04-27 21:35:00|13171|13166|13176.4|13171.4|13177.9|13172.9|13170.9|13165.9|0
1651095600000|2022-04-27 21:40:00|13177.6|13172.6|13180.1|13175.1|13182.6|13177.6|13177|13172|0
1651095900000|2022-04-27 21:45:00|13179.9|13174.9|13178.6|13173.6|13184.5|13179.5|13178.6|13173.6|0
1651096200000|2022-04-27 21:50:00|13178.8|13173.8|13180.3|13175.3|13182.1|13177.1|13178.8|13173.8|0
1651096500000|2022-04-27 21:55:00|13181.7|13176.7|13184.5|13179.5|13184.5|13179.5|13181.5|13176.5|0
1651096800000|2022-04-27 22:00:00|13186.4|13184.4|13181.4|13179.4|13195.5|13193.5|13178.5|13176.5|954
1651097100000|2022-04-27 22:05:00|13181.5|13179.5|13177|13175|13185.8|13183.8|13176.6|13174.6|376
1651097400000|2022-04-27 22:10:00|13176.9|13174.9|13167.8|13165.8|13178|13176|13155.9|13153.9|922
1651097700000|2022-04-27 22:15:00|13167.9|13165.9|13167.1|13165.1|13177.9|13175.9|13162.8|13160.8|485
1651098000000|2022-04-27 22:20:00|13167.9|13165.9|13172.6|13170.6|13174.1|13172.1|13167.9|13165.9|305
1651098300000|2022-04-27 22:25:00|13172.8|13170.8|13171|13169|13174.9|13172.9|13167.8|13165.8|265
1651098600000|2022-04-27 22:30:00|13170.9|13168.9|13169.1|13167.1|13173.4|13171.4|13164.6|13162.6|458
1651098900000|2022-04-27 22:35:00|13169.6|13167.6|13170.9|13168.9|13171.6|13169.6|13166.4|13164.4|226
1651099200000|2022-04-27 22:40:00|13170.6|13168.6|13162.6|13160.6|13170.6|13168.6|13162.6|13160.6|230
1651099500000|2022-04-27 22:45:00|13162.8|13160.8|13166.5|13164.5|13171.1|13169.1|13161.9|13159.9|228
1651099800000|2022-04-27 22:50:00|13166.6|13164.6|13168.3|13166.3|13170.6|13168.6|13165.6|13163.6|223
1651100100000|2022-04-27 22:55:00|13169.1|13167.1|13163.1|13161.1|13169.5|13167.5|13159.8|13157.8|282
1651100400000|2022-04-27 23:00:00|13163.3|13161.3|13157.9|13155.9|13165.6|13163.6|13156.1|13154.1|341
1651100700000|2022-04-27 23:05:00|13158|13156|13161.3|13159.3|13162.4|13160.4|13155.8|13153.8|276
1651101000000|2022-04-27 23:10:00|13161|13159|13163.5|13161.5|13165.5|13163.5|13160.8|13158.8|139
1651101300000|2022-04-27 23:15:00|13163.4|13161.4|13165.4|13163.4|13166|13164|13159.9|13157.9|150
1651101600000|2022-04-27 23:20:00|13165.1|13163.1|13167.9|13165.9|13168.5|13166.5|13163.9|13161.9|138
1651101900000|2022-04-27 23:25:00|13168.1|13166.1|13171.5|13169.5|13174.1|13172.1|13166.8|13164.8|321
1651102200000|2022-04-27 23:30:00|13172.4|13170.4|13180.5|13178.5|13180.8|13178.8|13168.5|13166.5|333
1651102500000|2022-04-27 23:35:00|13180.6|13178.6|13174.6|13172.6|13181.6|13179.6|13171.9|13169.9|251
1651102800000|2022-04-27 23:40:00|13174|13172|13163.4|13161.4|13174.1|13172.1|13163.3|13161.3|297
1651103100000|2022-04-27 23:45:00|13164.1|13162.1|13164.6|13162.6|13167.9|13165.9|13161.9|13159.9|265
1651103400000|2022-04-27 23:50:00|13164.1|13162.1|13164.4|13162.4|13167.1|13165.1|13161.5|13159.5|302
1651103700000|2022-04-27 23:55:00|13164.6|13162.6|13174|13172|13174|13172|13164.5|13162.5|421
1651104000000|2022-04-28 00:00:00|13173|13171|13165.1|13163.1|13173.3|13171.3|13163.9|13161.9|549
1651104300000|2022-04-28 00:05:00|13165|13163|13165.3|13163.3|13169.3|13167.3|13163|13161|287
1651104600000|2022-04-28 00:10:00|13165.4|13163.4|13163.9|13161.9|13168|13166|13163.8|13161.8|115
1651104900000|2022-04-28 00:15:00|13164|13162|13154.8|13152.8|13168.3|13166.3|13152.4|13150.4|492
1651105200000|2022-04-28 00:20:00|13154.6|13152.6|13143.4|13141.4|13154.6|13152.6|13141.4|13139.4|360
1651105500000|2022-04-28 00:25:00|13143.3|13141.3|13148.1|13146.1|13153.9|13151.9|13142.8|13140.8|247
1651105800000|2022-04-28 00:30:00|13147.9|13145.9|13146.8|13144.8|13151.5|13149.5|13140.3|13138.3|311
1651106100000|2022-04-28 00:35:00|13146.9|13144.9|13152.9|13150.9|13154.4|13152.4|13146.6|13144.6|147
1651106400000|2022-04-28 00:40:00|13152.6|13150.6|13155.6|13153.6|13161.6|13159.6|13151.6|13149.6|319
1651106700000|2022-04-28 00:45:00|13155.5|13153.5|13158.9|13156.9|13162.5|13160.5|13153.4|13151.4|213
1651107000000|2022-04-28 00:50:00|13158.8|13156.8|13168.4|13166.4|13169.6|13167.6|13158.6|13156.6|337
1651107300000|2022-04-28 00:55:00|13168.5|13166.5|13163.3|13161.3|13170|13168|13159.9|13157.9|272
1651107600000|2022-04-28 01:00:00|13163.1|13161.1|13171.9|13169.9|13173|13171|13158.5|13156.5|357
1651107900000|2022-04-28 01:05:00|13172.1|13170.1|13165.9|13163.9|13172.3|13170.3|13164.6|13162.6|203
1651108200000|2022-04-28 01:10:00|13165.5|13163.5|13164.1|13162.1|13167.8|13165.8|13162|13160|111
1651108500000|2022-04-28 01:15:00|13164|13162|13168.6|13166.6|13170.4|13168.4|13161.8|13159.8|215
1651108800000|2022-04-28 01:20:00|13168.8|13166.8|13151.4|13149.4|13171|13169|13146.5|13144.5|509
1651109100000|2022-04-28 01:25:00|13151.5|13149.5|13153.9|13151.9|13159.4|13157.4|13148.3|13146.3|319
1651109400000|2022-04-28 01:30:00|13153.6|13151.6|13137.9|13135.9|13153.9|13151.9|13132.6|13130.6|467
1651109700000|2022-04-28 01:35:00|13138.6|13136.6|13143.9|13141.9|13145.1|13143.1|13133.4|13131.4|417
1651110000000|2022-04-28 01:40:00|13143.8|13141.8|13141.9|13139.9|13148.9|13146.9|13141.9|13139.9|222
1651110300000|2022-04-28 01:45:00|13142|13140|13144.1|13142.1|13148.6|13146.6|13136.8|13134.8|187
1651110600000|2022-04-28 01:50:00|13144.4|13142.4|13146.6|13144.6|13154.1|13152.1|13144.3|13142.3|239
1651110900000|2022-04-28 01:55:00|13146.8|13144.8|13152.8|13150.8|13154.5|13152.5|13144.8|13142.8|171
1651111200000|2022-04-28 02:00:00|13152.9|13150.9|13157.9|13155.9|13159.5|13157.5|13149|13147|359
1651111500000|2022-04-28 02:05:00|13158|13156|13158.9|13156.9|13162.9|13160.9|13155.3|13153.3|224
1651111800000|2022-04-28 02:10:00|13158.8|13156.8|13158.1|13156.1|13160.9|13158.9|13155.8|13153.8|147
1651112100000|2022-04-28 02:15:00|13158.9|13156.9|13159.5|13157.5|13162.1|13160.1|13153.5|13151.5|176
1651112400000|2022-04-28 02:20:00|13159.6|13157.6|13160.1|13158.1|13160.5|13158.5|13155.6|13153.6|92
1651112700000|2022-04-28 02:25:00|13161.1|13159.1|13158.1|13156.1|13166.9|13164.9|13153.6|13151.6|255
1651113000000|2022-04-28 02:30:00|13158.3|13156.3|13166.5|13164.5|13170.5|13168.5|13157.8|13155.8|368
1651113300000|2022-04-28 02:35:00|13166.6|13164.6|13170.5|13168.5|13173.6|13171.6|13164.6|13162.6|375
1651113600000|2022-04-28 02:40:00|13170.6|13168.6|13189.1|13187.1|13189.5|13187.5|13170.3|13168.3|679
1651113900000|2022-04-28 02:45:00|13189.3|13187.3|13188.6|13186.6|13192.8|13190.8|13186.4|13184.4|492
1651114200000|2022-04-28 02:50:00|13188.8|13186.8|13186.4|13184.4|13190|13188|13184.5|13182.5|239
1651114500000|2022-04-28 02:55:00|13186.5|13184.5|13180.5|13178.5|13188|13186|13177.6|13175.6|375
1651114800000|2022-04-28 03:00:00|13180.6|13178.6|13180.3|13178.3|13184.4|13182.4|13179.3|13177.3|128
1651115100000|2022-04-28 03:05:00|13180.1|13178.1|13186.9|13184.9|13188|13186|13179.1|13177.1|176
1651115400000|2022-04-28 03:10:00|13187|13185|13188.8|13186.8|13190.1|13188.1|13180.5|13178.5|317
1651115700000|2022-04-28 03:15:00|13188.6|13186.6|13172.6|13170.6|13190.9|13188.9|13168.4|13166.4|532
1651116000000|2022-04-28 03:20:00|13172.8|13170.8|13174.5|13172.5|13177.1|13175.1|13169.4|13167.4|368
1651116300000|2022-04-28 03:25:00|13174.4|13172.4|13175.4|13173.4|13179.6|13177.6|13171.5|13169.5|213
1651116600000|2022-04-28 03:30:00|13176.1|13174.1|13178.5|13176.5|13184.5|13182.5|13173.6|13171.6|387
1651116900000|2022-04-28 03:35:00|13178.4|13176.4|13171.5|13169.5|13178.4|13176.4|13170.8|13168.8|143
1651117200000|2022-04-28 03:40:00|13171.1|13169.1|13172.4|13170.4|13172.6|13170.6|13165.9|13163.9|238
1651117500000|2022-04-28 03:45:00|13172.9|13170.9|13173.4|13171.4|13177.1|13175.1|13171|13169|147
1651117800000|2022-04-28 03:50:00|13173.5|13171.5|13172.1|13170.1|13175.9|13173.9|13171.5|13169.5|126
1651118100000|2022-04-28 03:55:00|13172.3|13170.3|13179.1|13177.1|13179.8|13177.8|13172|13170|176
1651118400000|2022-04-28 04:00:00|13179.4|13177.4|13176.1|13174.1|13182.3|13180.3|13175.3|13173.3|222
1651118700000|2022-04-28 04:05:00|13176.3|13174.3|13176.1|13174.1|13179.4|13177.4|13174.3|13172.3|129
1651119000000|2022-04-28 04:10:00|13176|13174|13176.6|13174.6|13182|13180|13175.3|13173.3|215
1651119300000|2022-04-28 04:15:00|13176.5|13174.5|13172.5|13170.5|13176.5|13174.5|13169.4|13167.4|150
1651119600000|2022-04-28 04:20:00|13172.3|13170.3|13173.3|13171.3|13175.3|13173.3|13171.4|13169.4|78
1651119900000|2022-04-28 04:25:00|13173|13171|13176.3|13174.3|13178|13176|13171.5|13169.5|168
1651120200000|2022-04-28 04:30:00|13176.4|13174.4|13177.3|13175.3|13177.3|13175.3|13171.3|13169.3|211
1651120500000|2022-04-28 04:35:00|13177.1|13175.1|13177.9|13175.9|13178.3|13176.3|13175.5|13173.5|98
1651120800000|2022-04-28 04:40:00|13177.8|13175.8|13186.4|13184.4|13187.3|13185.3|13176.4|13174.4|290
1651121100000|2022-04-28 04:45:00|13186.1|13184.1|13195|13193|13195.3|13193.3|13186|13184|530
1651121400000|2022-04-28 04:50:00|13195.1|13193.1|13195|13193|13197.5|13195.5|13193.4|13191.4|343
1651121700000|2022-04-28 04:55:00|13195.1|13193.1|13196.8|13194.8|13198.1|13196.1|13194.1|13192.1|221
1651122000000|2022-04-28 05:00:00|13196.5|13194.5|13193.1|13191.1|13197|13195|13189.1|13187.1|401
1651122300000|2022-04-28 05:05:00|13192.9|13190.9|13191.4|13189.4|13193.6|13191.6|13188.5|13186.5|153
1651122600000|2022-04-28 05:10:00|13191.3|13189.3|13188.9|13186.9|13191.9|13189.9|13186|13184|176
1651122900000|2022-04-28 05:15:00|13188.8|13186.8|13183.9|13181.9|13190|13188|13180.6|13178.6|288
1651123200000|2022-04-28 05:20:00|13184|13182|13180|13178|13184.9|13182.9|13178.6|13176.6|247
1651123500000|2022-04-28 05:25:00|13179.9|13177.9|13185.1|13183.1|13189|13187|13177|13175|342
1651123800000|2022-04-28 05:30:00|13185.3|13183.3|13182.1|13180.1|13189.6|13187.6|13178|13176|398
1651124100000|2022-04-28 05:35:00|13182|13180|13174.9|13172.9|13189.1|13187.1|13172.6|13170.6|354
1651124400000|2022-04-28 05:40:00|13175|13173|13169.9|13167.9|13177.3|13175.3|13166.4|13164.4|421
1651124700000|2022-04-28 05:45:00|13170|13168|13195.3|13193.3|13198.6|13196.6|13167.8|13165.8|1064
1651125000000|2022-04-28 05:50:00|13194.3|13192.3|13197.5|13195.5|13207.4|13205.4|13193.5|13191.5|987
1651125300000|2022-04-28 05:55:00|13197.4|13195.4|13188.5|13186.5|13197.4|13195.4|13188.5|13186.5|456
1651125600000|2022-04-28 06:00:00|13189.4|13187.4|13196.1|13194.1|13200.9|13198.9|13183|13181|688
1651125900000|2022-04-28 06:05:00|13196|13194|13189.4|13187.4|13197.9|13195.9|13182.4|13180.4|461
1651126200000|2022-04-28 06:10:00|13189.5|13187.5|13196.8|13194.8|13198.1|13196.1|13181.4|13179.4|465
1651126500000|2022-04-28 06:15:00|13196.9|13194.9|13203.8|13201.8|13210.6|13208.6|13194.8|13192.8|783
1651126800000|2022-04-28 06:20:00|13204.1|13202.1|13212.9|13210.9|13217.1|13215.1|13203.3|13201.3|783
1651127100000|2022-04-28 06:25:00|13213.1|13211.1|13216.9|13214.9|13224.1|13222.1|13212.4|13210.4|918
1651127400000|2022-04-28 06:30:00|13217|13215|13217.5|13215.5|13222.1|13220.1|13214.9|13212.9|574
1651127700000|2022-04-28 06:35:00|13217.6|13215.6|13219.8|13217.8|13221.6|13219.6|13212.3|13210.3|515
1651128000000|2022-04-28 06:40:00|13219.9|13217.9|13232.8|13230.8|13236.4|13234.4|13218.9|13216.9|869
1651128300000|2022-04-28 06:45:00|13232.9|13230.9|13236.1|13234.1|13242.5|13240.5|13231.5|13229.5|744
1651128600000|2022-04-28 06:50:00|13236|13234|13231.9|13229.9|13244.3|13242.3|13230.6|13228.6|555
1651128900000|2022-04-28 06:55:00|13232|13230|13236.9|13234.9|13237|13235|13226.4|13224.4|529
1651129200000|2022-04-28 07:00:00|13237.8|13235.8|13238.9|13236.9|13246.8|13244.8|13220.8|13218.8|1473
1651129500000|2022-04-28 07:05:00|13239|13237|13231.3|13229.3|13240.4|13238.4|13222|13220|829
1651129800000|2022-04-28 07:10:00|13231|13229|13257.8|13255.8|13273.8|13271.8|13226.3|13224.3|2780
1651130100000|2022-04-28 07:15:00|13257.9|13255.9|13270.4|13268.4|13275.5|13273.5|13252.9|13250.9|1260
1651130400000|2022-04-28 07:20:00|13270.3|13268.3|13279.1|13277.1|13286.5|13284.5|13263.8|13261.8|1774
1651130700000|2022-04-28 07:25:00|13278.9|13276.9|13300.9|13298.9|13305.6|13303.6|13269.6|13267.6|2080
1651131000000|2022-04-28 07:30:00|13300.5|13298.5|13300.1|13298.1|13304.6|13302.6|13297|13295|999
1651131300000|2022-04-28 07:35:00|13300.3|13298.3|13327.8|13325.8|13332.9|13330.9|13300.3|13298.3|2418
1651131600000|2022-04-28 07:40:00|13327.6|13325.6|13321|13319|13327.8|13325.8|13318.1|13316.1|977
1651131900000|2022-04-28 07:45:00|13320.8|13318.8|13309.1|13307.1|13323|13321|13306.8|13304.8|872
1651132200000|2022-04-28 07:50:00|13309.3|13307.3|13295.6|13293.6|13312.8|13310.8|13295.3|13293.3|961
1651132500000|2022-04-28 07:55:00|13295.5|13293.5|13288.3|13286.3|13302|13300|13282.8|13280.8|1048
1651132800000|2022-04-28 08:00:00|13288.8|13286.8|13285.6|13283.6|13302.5|13300.5|13285.3|13283.3|1316
1651133100000|2022-04-28 08:05:00|13285.4|13283.4|13296.1|13294.1|13304.1|13302.1|13285|13283|1118
1651133400000|2022-04-28 08:10:00|13296|13294|13305.4|13303.4|13307|13305|13276.9|13274.9|1567
1651133700000|2022-04-28 08:15:00|13305.5|13303.5|13301.6|13299.6|13314.5|13312.5|13299.6|13297.6|1294
1651134000000|2022-04-28 08:20:00|13301.8|13299.8|13312.5|13310.5|13313.6|13311.6|13295.3|13293.3|864
1651134300000|2022-04-28 08:25:00|13312.4|13310.4|13309.3|13307.3|13318|13316|13307.4|13305.4|1147
1651134600000|2022-04-28 08:30:00|13309.4|13307.4|13314.5|13312.5|13316|13314|13298.1|13296.1|783
1651134900000|2022-04-28 08:35:00|13314.8|13312.8|13302.8|13300.8|13314.9|13312.9|13300.5|13298.5|764
1651135200000|2022-04-28 08:40:00|13302.9|13300.9|13307.8|13305.8|13321|13319|13301.4|13299.4|1273
1651135500000|2022-04-28 08:45:00|13308.4|13306.4|13315.8|13313.8|13323.5|13321.5|13305.3|13303.3|937
1651135800000|2022-04-28 08:50:00|13315.6|13313.6|13317.9|13315.9|13320.5|13318.5|13310.3|13308.3|828
1651136100000|2022-04-28 08:55:00|13317.6|13315.6|13338.5|13336.5|13339.3|13337.3|13316.3|13314.3|1257
1651136400000|2022-04-28 09:00:00|13338.1|13336.1|13335.8|13333.8|13346.9|13344.9|13328|13326|1546
1651136700000|2022-04-28 09:05:00|13336.4|13334.4|13319.5|13317.5|13339.5|13337.5|13316.6|13314.6|1318
1651137000000|2022-04-28 09:10:00|13319.4|13317.4|13306.4|13304.4|13319.4|13317.4|13298.5|13296.5|1415
1651137300000|2022-04-28 09:15:00|13306.5|13304.5|13303.8|13301.8|13307.1|13305.1|13296.6|13294.6|528
1651137600000|2022-04-28 09:20:00|13303.6|13301.6|13312.9|13310.9|13314.1|13312.1|13301.6|13299.6|336
1651137900000|2022-04-28 09:25:00|13313|13311|13295.9|13293.9|13314.3|13312.3|13288.6|13286.6|749
1651138200000|2022-04-28 09:30:00|13296.5|13294.5|13302.6|13300.6|13307|13305|13294.9|13292.9|545
1651138500000|2022-04-28 09:35:00|13302.8|13300.8|13289.1|13287.1|13308.1|13306.1|13287|13285|387
1651138800000|2022-04-28 09:40:00|13289.4|13287.4|13282.4|13280.4|13301.1|13299.1|13278.3|13276.3|522
1651139100000|2022-04-28 09:45:00|13282.3|13280.3|13291.9|13289.9|13297.1|13295.1|13277.3|13275.3|750
1651139400000|2022-04-28 09:50:00|13291.8|13289.8|13288.3|13286.3|13292|13290|13275.4|13273.4|832
1651139700000|2022-04-28 09:55:00|13288.1|13286.1|13285.5|13283.5|13288.9|13286.9|13273.6|13271.6|623
1651140000000|2022-04-28 10:00:00|13285.6|13283.6|13281.1|13279.1|13285.8|13283.8|13275.4|13273.4|563
1651140300000|2022-04-28 10:05:00|13281|13279|13284.8|13282.8|13293.3|13291.3|13277.3|13275.3|552
1651140600000|2022-04-28 10:10:00|13284.6|13282.6|13277.6|13275.6|13286.4|13284.4|13276.1|13274.1|331
1651140900000|2022-04-28 10:15:00|13277.8|13275.8|13260.9|13258.9|13278.5|13276.5|13260.5|13258.5|1114
1651141200000|2022-04-28 10:20:00|13260.8|13258.8|13267.3|13265.3|13271.4|13269.4|13255.8|13253.8|681
1651141500000|2022-04-28 10:25:00|13266.6|13264.6|13260.1|13258.1|13268.3|13266.3|13255.3|13253.3|533
1651141800000|2022-04-28 10:30:00|13260.4|13258.4|13266.9|13264.9|13269.1|13267.1|13255|13253|644
1651142100000|2022-04-28 10:35:00|13266.8|13264.8|13266.4|13264.4|13272.4|13270.4|13255.8|13253.8|554
1651142400000|2022-04-28 10:40:00|13266.3|13264.3|13271.5|13269.5|13277.1|13275.1|13260.6|13258.6|616
1651142700000|2022-04-28 10:45:00|13271.3|13269.3|13253.9|13251.9|13272.4|13270.4|13249.4|13247.4|1047
1651143000000|2022-04-28 10:50:00|13253.8|13251.8|13254.6|13252.6|13260.8|13258.8|13253.3|13251.3|650
1651143300000|2022-04-28 10:55:00|13254.9|13252.9|13268.8|13266.8|13271|13269|13252|13250|636
1651143600000|2022-04-28 11:00:00|13269.4|13267.4|13293.5|13291.5|13295.1|13293.1|13267.1|13265.1|1501
1651143900000|2022-04-28 11:05:00|13293.6|13291.6|13310.8|13308.8|13314.8|13312.8|13292.6|13290.6|1521
1651144200000|2022-04-28 11:10:00|13311|13309|13299.4|13297.4|13314.9|13312.9|13298.9|13296.9|897
1651144500000|2022-04-28 11:15:00|13299.1|13297.1|13301.3|13299.3|13303.9|13301.9|13294.5|13292.5|600
1651144800000|2022-04-28 11:20:00|13301.4|13299.4|13297.9|13295.9|13301.9|13299.9|13291.4|13289.4|587
1651145100000|2022-04-28 11:25:00|13298|13296|13289.4|13287.4|13302.1|13300.1|13286.6|13284.6|809
1651145400000|2022-04-28 11:30:00|13289.5|13287.5|13275|13273|13292.9|13290.9|13273.6|13271.6|947
1651145700000|2022-04-28 11:35:00|13274.9|13272.9|13273.9|13271.9|13280|13278|13268.8|13266.8|900
1651146000000|2022-04-28 11:40:00|13273.8|13271.8|13277.3|13275.3|13279.4|13277.4|13270.5|13268.5|492
1651146300000|2022-04-28 11:45:00|13277.1|13275.1|13276|13274|13287.4|13285.4|13274.1|13272.1|766
1651146600000|2022-04-28 11:50:00|13276.1|13274.1|13269.1|13267.1|13284.3|13282.3|13266.9|13264.9|761
1651146900000|2022-04-28 11:55:00|13269.3|13267.3|13264.8|13262.8|13269.6|13267.6|13255.3|13253.3|961
1651147200000|2022-04-28 12:00:00|13265.1|13263.1|13250.5|13248.5|13265.1|13263.1|13246.9|13244.9|1722
1651147500000|2022-04-28 12:05:00|13251.8|13249.8|13245.5|13243.5|13252.5|13250.5|13241.4|13239.4|1555
1651147800000|2022-04-28 12:10:00|13245.6|13243.6|13235.3|13233.3|13245.6|13243.6|13231.3|13229.3|1598
1651148100000|2022-04-28 12:15:00|13235.5|13233.5|13240|13238|13247.9|13245.9|13232.5|13230.5|1594
1651148400000|2022-04-28 12:20:00|13239.9|13237.9|13248.1|13246.1|13249.1|13247.1|13233.5|13231.5|1476
1651148700000|2022-04-28 12:25:00|13248.3|13246.3|13227|13225|13249.1|13247.1|13227|13225|1222
1651149000000|2022-04-28 12:30:00|13227.1|13225.1|13221.6|13219.6|13234.1|13232.1|13206.3|13204.3|4402
1651149300000|2022-04-28 12:35:00|13222.1|13220.1|13244.8|13242.8|13254.4|13252.4|13207.9|13205.9|2619
1651149600000|2022-04-28 12:40:00|13244.6|13242.6|13244.4|13242.4|13266.3|13264.3|13238.9|13236.9|2914
1651149900000|2022-04-28 12:45:00|13244.5|13242.5|13213.6|13211.6|13245.4|13243.4|13212|13210|2012
1651150200000|2022-04-28 12:50:00|13213.8|13211.8|13182.4|13180.4|13214.3|13212.3|13168.6|13166.6|4757
1651150500000|2022-04-28 12:55:00|13182.5|13180.5|13195.4|13193.4|13197|13195|13170.3|13168.3|2981
1651150800000|2022-04-28 13:00:00|13194.5|13192.5|13194.9|13192.9|13206.1|13204.1|13182.9|13180.9|2479
1651151100000|2022-04-28 13:05:00|13195.5|13193.5|13219.8|13217.8|13224|13222|13193.3|13191.3|2192
1651151400000|2022-04-28 13:10:00|13219.6|13217.6|13206|13204|13221.4|13219.4|13204.6|13202.6|1380
1651151700000|2022-04-28 13:15:00|13205.8|13203.8|13227|13225|13231.1|13229.1|13201.4|13199.4|2027
1651152000000|2022-04-28 13:20:00|13226.9|13224.9|13224.6|13222.6|13237.1|13235.1|13222.3|13220.3|1457
1651152300000|2022-04-28 13:25:00|13224.8|13222.8|13211.5|13209.5|13228.6|13226.6|13196.9|13194.9|3381
1651152600000|2022-04-28 13:30:00|13212|13210|13214.4|13213.4|13279.6|13278.6|13196.1|13195.1|21560
1651152900000|2022-04-28 13:35:00|13214.8|13213.8|13177.1|13176.1|13235|13234|13177.1|13176.1|17300
1651153200000|2022-04-28 13:40:00|13177|13176|13121|13120|13223.4|13222.4|13116.3|13115.3|17036
1651153500000|2022-04-28 13:45:00|13120.5|13119.5|13119.1|13118.1|13160.1|13159.1|13113|13112|13261
1651153800000|2022-04-28 13:50:00|13119.9|13118.9|13137.8|13136.8|13146.4|13145.4|13095.4|13094.4|13162
1651154100000|2022-04-28 13:55:00|13138.1|13137.1|13135.6|13134.6|13160.3|13159.3|13115.6|13114.6|9016
1651154400000|2022-04-28 14:00:00|13135|13134|13090|13089|13143|13142|13074|13073|13068
1651154700000|2022-04-28 14:05:00|13089.8|13088.8|13108.6|13107.6|13139.8|13138.8|13075.9|13074.9|9359
1651155000000|2022-04-28 14:10:00|13109|13108|13104.3|13103.3|13126.1|13125.1|13083.9|13082.9|8415
1651155300000|2022-04-28 14:15:00|13104|13103|13168.8|13167.8|13172|13171|13071.8|13070.8|11083
1651155600000|2022-04-28 14:20:00|13168.5|13167.5|13134.8|13133.8|13185.5|13184.5|13132|13131|8420
1651155900000|2022-04-28 14:25:00|13134.6|13133.6|13065.9|13064.9|13138.3|13137.3|13063.3|13062.3|10009
1651156200000|2022-04-28 14:30:00|13064.6|13063.6|13045.8|13044.8|13078.9|13077.9|13042.8|13041.8|9740
1651156500000|2022-04-28 14:35:00|13047|13046|13056.3|13055.3|13084.8|13083.8|13040.9|13039.9|7348
1651156800000|2022-04-28 14:40:00|13055.5|13054.5|13061.8|13060.8|13069.4|13068.4|13033|13032|7765
1651157100000|2022-04-28 14:45:00|13061|13060|13059|13058|13093|13092|13053.9|13052.9|6917
1651157400000|2022-04-28 14:50:00|13058.9|13057.9|13077.5|13076.5|13082.9|13081.9|13042.3|13041.3|7291
1651157700000|2022-04-28 14:55:00|13077.4|13076.4|13104.8|13103.8|13118.6|13117.6|13069.3|13068.3|7257
1651158000000|2022-04-28 15:00:00|13104.9|13103.9|13130.4|13129.4|13138.5|13137.5|13090.8|13089.8|6313
1651158300000|2022-04-28 15:05:00|13130.3|13129.3|13175.5|13174.5|13186.4|13185.4|13112.3|13111.3|8320
1651158600000|2022-04-28 15:10:00|13175.3|13174.3|13190.9|13189.9|13192.8|13191.8|13167.9|13166.9|5456
1651158900000|2022-04-28 15:15:00|13191.1|13190.1|13209.6|13208.6|13211.4|13210.4|13179.4|13178.4|7981
1651159200000|2022-04-28 15:20:00|13209.5|13208.5|13186.5|13185.5|13210.9|13209.9|13177.8|13176.8|5211
1651159500000|2022-04-28 15:25:00|13187.8|13186.8|13174.8|13173.8|13204|13203|13169.1|13168.1|6081
1651159800000|2022-04-28 15:30:00|13174.9|13173.9|13180.8|13179.8|13208.9|13207.9|13162.3|13161.3|7075
1651160100000|2022-04-28 15:35:00|13181.1|13180.1|13138.3|13137.3|13185.6|13184.6|13134|13133|5822
1651160400000|2022-04-28 15:40:00|13139.4|13138.4|13129|13128|13153.5|13152.5|13124.5|13123.5|5371
1651160700000|2022-04-28 15:45:00|13129.1|13128.1|13124.3|13123.3|13132.8|13131.8|13109.6|13108.6|5152
1651161000000|2022-04-28 15:50:00|13124|13123|13132.3|13131.3|13156.5|13155.5|13109.4|13108.4|6089
1651161300000|2022-04-28 15:55:00|13132.5|13131.5|13136.5|13135.5|13142.4|13141.4|13108.9|13107.9|4281
1651161600000|2022-04-28 16:00:00|13136.6|13135.6|13150|13149|13156.5|13155.5|13117.3|13116.3|5574
1651161900000|2022-04-28 16:05:00|13149.6|13148.6|13138|13137|13150.4|13149.4|13114.8|13113.8|4982
1651162200000|2022-04-28 16:10:00|13137.9|13136.9|13174.6|13173.6|13176.1|13175.1|13136|13135|4789
1651162500000|2022-04-28 16:15:00|13174.8|13173.8|13208.5|13207.5|13213.6|13212.6|13172.5|13171.5|6198
1651162800000|2022-04-28 16:20:00|13208.6|13207.6|13226.8|13225.8|13230.9|13229.9|13202.1|13201.1|4445
1651163100000|2022-04-28 16:25:00|13226.9|13225.9|13252.9|13251.9|13254.9|13253.9|13224.9|13223.9|5401
1651163400000|2022-04-28 16:30:00|13253|13252|13278.9|13277.9|13279.5|13278.5|13245.9|13244.9|4459
1651163700000|2022-04-28 16:35:00|13279.5|13278.5|13292|13291|13299.1|13298.1|13277.6|13276.6|6316
1651164000000|2022-04-28 16:40:00|13291.8|13290.8|13321|13320|13321|13320|13291.2|13290.2|5057
1651164300000|2022-04-28 16:45:00|13320.8|13319.8|13341.8|13340.8|13371.3|13370.3|13320.5|13319.5|11429
1651164600000|2022-04-28 16:50:00|13341.6|13340.6|13346.5|13345.5|13351|13350|13317.3|13316.3|7351
1651164900000|2022-04-28 16:55:00|13347|13346|13356.5|13355.5|13360.7|13359.7|13329.2|13328.2|4744
1651165200000|2022-04-28 17:00:00|13356|13355|13376.6|13375.6|13381.5|13380.5|13342.2|13341.2|8058
1651165500000|2022-04-28 17:05:00|13376.5|13375.5|13383.5|13382.5|13391.5|13390.5|13359.6|13358.6|6746
1651165800000|2022-04-28 17:10:00|13383.6|13382.6|13418.6|13417.6|13425.3|13424.3|13381.5|13380.5|7917
1651166100000|2022-04-28 17:15:00|13418.2|13417.2|13405|13404|13430.1|13429.1|13386.2|13385.2|6319
1651166400000|2022-04-28 17:20:00|13405.1|13404.1|13400.1|13399.1|13408.1|13407.1|13387.2|13386.2|4059
1651166700000|2022-04-28 17:25:00|13399.7|13398.7|13406.2|13405.2|13416.2|13415.2|13394|13393|4125
1651167000000|2022-04-28 17:30:00|13407|13406|13413.7|13412.7|13428.2|13427.2|13383.5|13382.5|6689
1651167300000|2022-04-28 17:35:00|13413.6|13412.6|13444.7|13443.7|13447.1|13446.1|13408.8|13407.8|6011
1651167600000|2022-04-28 17:40:00|13444.5|13443.5|13424|13423|13451.1|13450.1|13405.3|13404.3|6483
1651167900000|2022-04-28 17:45:00|13424.1|13423.1|13440.1|13439.1|13443.3|13442.3|13412.3|13411.3|3804
1651168200000|2022-04-28 17:50:00|13440|13439|13425|13424|13445.1|13444.1|13415.3|13414.3|4343
1651168500000|2022-04-28 17:55:00|13424.8|13423.8|13446.6|13445.6|13449.7|13448.7|13423|13422|4086
1651168800000|2022-04-28 18:00:00|13445.8|13444.8|13451|13450|13452.5|13451.5|13433.1|13432.1|4809
1651169100000|2022-04-28 18:05:00|13451.2|13450.2|13439|13438|13451.8|13450.8|13422.8|13421.8|4276
1651169400000|2022-04-28 18:10:00|13438.8|13437.8|13437.2|13436.2|13452.3|13451.3|13432.2|13431.2|3674
1651169700000|2022-04-28 18:15:00|13437.1|13436.1|13446.8|13445.8|13449.8|13448.8|13425.5|13424.5|3652
1651170000000|2022-04-28 18:20:00|13446.5|13445.5|13458.1|13457.1|13458.1|13457.1|13427|13426|4839
1651170300000|2022-04-28 18:25:00|13458|13457|13459.6|13458.6|13460.6|13459.6|13447.6|13446.6|4208
1651170600000|2022-04-28 18:30:00|13459.7|13458.7|13464.1|13463.1|13467.7|13466.7|13443.5|13442.5|4702
1651170900000|2022-04-28 18:35:00|13463.7|13462.7|13477.1|13476.1|13484.1|13483.1|13461.7|13460.7|4691
1651171200000|2022-04-28 18:40:00|13477.2|13476.2|13490.1|13489.1|13494.6|13493.6|13471.8|13470.8|5813
1651171500000|2022-04-28 18:45:00|13489.8|13488.8|13506.1|13505.1|13506.1|13505.1|13481.5|13480.5|6468
1651171800000|2022-04-28 18:50:00|13506|13505|13487.3|13486.3|13523.8|13522.8|13486.8|13485.8|8178
1651172100000|2022-04-28 18:55:00|13487.2|13486.2|13495.3|13494.3|13500.2|13499.2|13480.1|13479.1|4255
1651172400000|2022-04-28 19:00:00|13495.2|13494.2|13492|13491|13504.1|13503.1|13475|13474|5478
1651172700000|2022-04-28 19:05:00|13492.1|13491.1|13508.3|13507.3|13516.5|13515.5|13490.8|13489.8|3649
1651173000000|2022-04-28 19:10:00|13508.7|13507.7|13499.3|13498.3|13509.5|13508.5|13489|13488|4356
1651173300000|2022-04-28 19:15:00|13499.8|13498.8|13514.2|13513.2|13514.8|13513.8|13488.8|13487.8|3306
1651173600000|2022-04-28 19:20:00|13515.9|13514.9|13542.1|13541.1|13542.1|13541.1|13509.2|13508.2|6095
1651173900000|2022-04-28 19:25:00|13542.2|13541.2|13504.4|13503.4|13542.8|13541.8|13503.3|13502.3|5970
1651174200000|2022-04-28 19:30:00|13505.2|13504.2|13480.3|13479.3|13510.7|13509.7|13474.3|13473.3|6141
1651174500000|2022-04-28 19:35:00|13480.2|13479.2|13477.7|13476.7|13495.2|13494.2|13461.9|13460.9|6832
1651174800000|2022-04-28 19:40:00|13477.4|13476.4|13463.2|13462.2|13495.7|13494.7|13457.6|13456.6|5077
1651175100000|2022-04-28 19:45:00|13462.9|13461.9|13463.7|13462.7|13482.4|13481.4|13439.7|13438.7|5300
1651175400000|2022-04-28 19:50:00|13463.6|13462.6|13449.4|13448.4|13465.9|13464.9|13430.3|13429.3|8859
1651175700000|2022-04-28 19:55:00|13449.2|13448.2|13462.6|13461.6|13467.2|13466.2|13412.8|13411.8|16021
1651176000000|2022-04-28 20:00:00|13464.2|13463.2|13343.1|13341.1|13471.3|13469.3|13283.3|13281.3|21704
1651176300000|2022-04-28 20:05:00|13343.2|13341.2|13293.9|13291.9|13367.6|13365.6|13293.8|13291.8|8226
1651176600000|2022-04-28 20:10:00|13293.7|13291.7|13294.3|13292.3|13317.6|13315.6|13289.9|13287.9|4294
1651176900000|2022-04-28 20:15:00|13291.9|13289.9|13296.6|13294.6|13302.8|13300.8|13273.2|13271.2|2723
1651177200000|2022-04-28 20:20:00|13296.9|13294.9|13323.4|13321.4|13340.7|13338.7|13289.4|13287.4|3382
1651177500000|2022-04-28 20:25:00|13323.6|13321.6|13329.8|13327.8|13333.3|13331.3|13308.3|13306.3|1632
1651177800000|2022-04-28 20:30:00|13329.9|13327.9|13394.2|13392.2|13462.6|13460.6|13329.8|13327.8|9151
1651178100000|2022-04-28 20:35:00|13394.3|13392.3|13386.3|13384.3|13418.7|13416.7|13371.7|13369.7|3524
1651178400000|2022-04-28 20:40:00|13386.4|13384.4|13376.9|13374.9|13387.2|13385.2|13371.8|13369.8|1343
1651178700000|2022-04-28 20:45:00|13377.1|13375.1|13316.4|13314.4|13378.2|13376.2|13308.6|13306.6|2317
1651179000000|2022-04-28 20:50:00|13316.3|13314.3|13330.8|13328.8|13337.7|13335.7|13310.4|13308.4|1263
1651179300000|2022-04-28 20:55:00|13330.9|13328.9|13311.7|13306.7|13351.7|13349.7|13308.1|13306.1|1637
1651179600000|2022-04-28 21:00:00|13311.3|13306.3|13296.8|13291.8|13319.8|13314.8|13293.1|13288.1|0
1651179900000|2022-04-28 21:05:00|13296.7|13291.7|13272.5|13267.5|13296.7|13291.7|13272.4|13267.4|0
1651180200000|2022-04-28 21:10:00|13272.7|13267.7|13258.2|13253.2|13281.3|13276.3|13258.2|13253.2|0
1651180500000|2022-04-28 21:15:00|13257.7|13252.7|13250.3|13245.3|13260.9|13255.9|13244.2|13239.2|0
1651180800000|2022-04-28 21:20:00|13248.9|13243.9|13203.3|13198.3|13250.5|13245.5|13183.6|13178.6|0
1651181100000|2022-04-28 21:25:00|13204.1|13199.1|13215.5|13210.5|13224.4|13219.4|13203.1|13198.1|0
1651181400000|2022-04-28 21:30:00|13215.4|13210.4|13211.5|13206.5|13222.5|13217.5|13208.6|13203.6|0
1651181700000|2022-04-28 21:35:00|13212.1|13207.1|13216.4|13211.4|13218.4|13213.4|13206|13201|0
1651182000000|2022-04-28 21:40:00|13217|13212|13213.5|13208.5|13221.8|13216.8|13209.2|13204.2|0
1651182300000|2022-04-28 21:45:00|13213.7|13208.7|13235.4|13230.4|13236.7|13231.7|13211.9|13206.9|0
1651182600000|2022-04-28 21:50:00|13235.5|13230.5|13250.5|13245.5|13256.9|13251.9|13235.5|13230.5|0
1651182900000|2022-04-28 21:55:00|13250.4|13245.4|13250|13245|13269.3|13264.3|13249.2|13244.2|0
1651183200000|2022-04-28 22:00:00|13256.9|13251.9|13226.8|13224.8|13256.9|13251.9|13179.7|13177.7|3106
1651183500000|2022-04-28 22:05:00|13226.2|13224.2|13232.6|13230.6|13239.6|13237.6|13224.9|13222.9|918
1651183800000|2022-04-28 22:10:00|13233.4|13231.4|13248.3|13246.3|13248.4|13246.4|13225.2|13223.2|1065
1651184100000|2022-04-28 22:15:00|13248.6|13246.6|13266.1|13264.1|13269.6|13267.6|13248.4|13246.4|1097
1651184400000|2022-04-28 22:20:00|13265.9|13263.9|13266.3|13264.3|13286.6|13284.6|13263.4|13261.4|927
1651184700000|2022-04-28 22:25:00|13266.2|13264.2|13263.8|13261.8|13268.6|13266.6|13239.2|13237.2|1102
1651185000000|2022-04-28 22:30:00|13263.9|13261.9|13271.2|13269.2|13279.1|13277.1|13262.8|13260.8|605
1651185300000|2022-04-28 22:35:00|13271.3|13269.3|13259.8|13257.8|13272.1|13270.1|13258.6|13256.6|383
1651185600000|2022-04-28 22:40:00|13259.7|13257.7|13249.3|13247.3|13262.8|13260.8|13245.6|13243.6|592
1651185900000|2022-04-28 22:45:00|13249.4|13247.4|13246.8|13244.8|13253.2|13251.2|13243.1|13241.1|258
1651186200000|2022-04-28 22:50:00|13246.7|13244.7|13247.8|13245.8|13252.1|13250.1|13240.6|13238.6|313
1651186500000|2022-04-28 22:55:00|13247.9|13245.9|13254.3|13252.3|13255.3|13253.3|13246.2|13244.2|170
1651186800000|2022-04-28 23:00:00|13254.2|13252.2|13246.8|13244.8|13255.3|13253.3|13238.7|13236.7|398
1651187100000|2022-04-28 23:05:00|13246.9|13244.9|13247.8|13245.8|13247.8|13245.8|13242.6|13240.6|161
1651187400000|2022-04-28 23:10:00|13247.6|13245.6|13248.1|13246.1|13250.3|13248.3|13243.6|13241.6|227
1651187700000|2022-04-28 23:15:00|13247.9|13245.9|13271.3|13269.3|13273.9|13271.9|13244.2|13242.2|682
1651188000000|2022-04-28 23:20:00|13271.4|13269.4|13267.6|13265.6|13276.7|13274.7|13266.6|13264.6|625
1651188300000|2022-04-28 23:25:00|13267.7|13265.7|13264.8|13262.8|13267.9|13265.9|13261.2|13259.2|215
1651188600000|2022-04-28 23:30:00|13265.2|13263.2|13257.1|13255.1|13269.9|13267.9|13256.2|13254.2|267
1651188900000|2022-04-28 23:35:00|13256.9|13254.9|13249.8|13247.8|13258.3|13256.3|13248.2|13246.2|384
1651189200000|2022-04-28 23:40:00|13249.7|13247.7|13248.2|13246.2|13251.6|13249.6|13245.4|13243.4|284
1651189500000|2022-04-28 23:45:00|13248.3|13246.3|13248.3|13246.3|13249.7|13247.7|13245.7|13243.7|157
1651189800000|2022-04-28 23:50:00|13248.4|13246.4|13251.1|13249.1|13251.2|13249.2|13245.8|13243.8|138
1651190100000|2022-04-28 23:55:00|13250.8|13248.8|13249.6|13247.6|13252.6|13250.6|13247.3|13245.3|161
1651190400000|2022-04-29 00:00:00|13249.4|13247.4|13246.8|13244.8|13253.2|13251.2|13246.1|13244.1|325
1651190700000|2022-04-29 00:05:00|13246.9|13244.9|13249.6|13247.6|13252.1|13250.1|13246.7|13244.7|139
1651191000000|2022-04-29 00:10:00|13248.8|13246.8|13260.4|13258.4|13263.2|13261.2|13248.1|13246.1|527
1651191300000|2022-04-29 00:15:00|13260.8|13258.8|13272.6|13270.6|13276.1|13274.1|13260.3|13258.3|449
1651191600000|2022-04-29 00:20:00|13272.4|13270.4|13285.9|13283.9|13287.9|13285.9|13271.9|13269.9|582
1651191900000|2022-04-29 00:25:00|13285.8|13283.8|13287.7|13285.7|13291.3|13289.3|13283.1|13281.1|361
1651192200000|2022-04-29 00:30:00|13287.8|13285.8|13281.3|13279.3|13288.6|13286.6|13280.8|13278.8|230
1651192500000|2022-04-29 00:35:00|13281.2|13279.2|13279.4|13277.4|13286.7|13284.7|13277.8|13275.8|253
1651192800000|2022-04-29 00:40:00|13280.6|13278.6|13274.6|13272.6|13281.1|13279.1|13272.2|13270.2|263
1651193100000|2022-04-29 00:45:00|13274.3|13272.3|13273.2|13271.2|13277.8|13275.8|13270.7|13268.7|234
1651193400000|2022-04-29 00:50:00|13272.9|13270.9|13272.1|13270.1|13282.7|13280.7|13271.2|13269.2|229
1651193700000|2022-04-29 00:55:00|13271.9|13269.9|13288.1|13286.1|13289.4|13287.4|13270.2|13268.2|333
1651194000000|2022-04-29 01:00:00|13287.7|13285.7|13281.3|13279.3|13294.3|13292.3|13280.8|13278.8|324
1651194300000|2022-04-29 01:05:00|13281.2|13279.2|13290.6|13288.6|13293.4|13291.4|13281.1|13279.1|234
1651194600000|2022-04-29 01:10:00|13290.4|13288.4|13284.8|13282.8|13293.9|13291.9|13282.2|13280.2|431
1651194900000|2022-04-29 01:15:00|13284.9|13282.9|13305.8|13303.8|13310.6|13308.6|13278.7|13276.7|892
1651195200000|2022-04-29 01:20:00|13305.7|13303.7|13303.8|13301.8|13310.4|13308.4|13293.2|13291.2|540
1651195500000|2022-04-29 01:25:00|13303.9|13301.9|13316.9|13314.9|13323.4|13321.4|13302.8|13300.8|664
1651195800000|2022-04-29 01:30:00|13317.3|13315.3|13332.7|13330.7|13334.7|13332.7|13317.1|13315.1|840
1651196100000|2022-04-29 01:35:00|13333.1|13331.1|13335.3|13333.3|13340.1|13338.1|13328.7|13326.7|502
1651196400000|2022-04-29 01:40:00|13335.4|13333.4|13342.4|13340.4|13348.2|13346.2|13330.8|13328.8|584
1651196700000|2022-04-29 01:45:00|13342.3|13340.3|13337.2|13335.2|13347.1|13345.1|13337.2|13335.2|448
1651197000000|2022-04-29 01:50:00|13337.3|13335.3|13330.3|13328.3|13339.8|13337.8|13327.3|13325.3|466
1651197300000|2022-04-29 01:55:00|13330.2|13328.2|13324.4|13322.4|13333.2|13331.2|13324.4|13322.4|435
1651197600000|2022-04-29 02:00:00|13324.6|13322.6|13329.1|13327.1|13332.6|13330.6|13322.4|13320.4|376
1651197900000|2022-04-29 02:05:00|13328.2|13326.2|13332.7|13330.7|13334.4|13332.4|13325.1|13323.1|299
1651198200000|2022-04-29 02:10:00|13332.1|13330.1|13314.2|13312.2|13336.2|13334.2|13312.6|13310.6|621
1651198500000|2022-04-29 02:15:00|13315.6|13313.6|13318.9|13316.9|13321.3|13319.3|13313.9|13311.9|217
1651198800000|2022-04-29 02:20:00|13318.8|13316.8|13320.9|13318.9|13321.3|13319.3|13316.7|13314.7|238
1651199100000|2022-04-29 02:25:00|13320.8|13318.8|13316.9|13314.9|13320.8|13318.8|13304.8|13302.8|548
1651199400000|2022-04-29 02:30:00|13317.1|13315.1|13307.4|13305.4|13317.2|13315.2|13305.3|13303.3|346
1651199700000|2022-04-29 02:35:00|13307.6|13305.6|13296.3|13294.3|13312.8|13310.8|13295.7|13293.7|462
1651200000000|2022-04-29 02:40:00|13296.6|13294.6|13299.8|13297.8|13300.6|13298.6|13288.8|13286.8|665
1651200300000|2022-04-29 02:45:00|13299.9|13297.9|13303.6|13301.6|13308.4|13306.4|13299.6|13297.6|343
1651200600000|2022-04-29 02:50:00|13304.1|13302.1|13309.6|13307.6|13312.9|13310.9|13304.1|13302.1|264
1651200900000|2022-04-29 02:55:00|13309.9|13307.9|13305.8|13303.8|13312.3|13310.3|13300.7|13298.7|297
1651201200000|2022-04-29 03:00:00|13305.9|13303.9|13308.7|13306.7|13311.2|13309.2|13305.9|13303.9|151
1651201500000|2022-04-29 03:05:00|13308.8|13306.8|13300.6|13298.6|13308.9|13306.9|13300.6|13298.6|220
1651201800000|2022-04-29 03:10:00|13300.7|13298.7|13292.6|13290.6|13301.1|13299.1|13285.2|13283.2|566
1651202100000|2022-04-29 03:15:00|13292.7|13290.7|13303.8|13301.8|13307.9|13305.9|13289.6|13287.6|353
1651202400000|2022-04-29 03:20:00|13303.9|13301.9|13298.1|13296.1|13306.3|13304.3|13297.3|13295.3|410
1651202700000|2022-04-29 03:25:00|13298.2|13296.2|13320.3|13318.3|13323.8|13321.8|13297.4|13295.4|636
1651203000000|2022-04-29 03:30:00|13320.6|13318.6|13323.7|13321.7|13327.4|13325.4|13318.3|13316.3|372
1651203300000|2022-04-29 03:35:00|13323.2|13321.2|13311.9|13309.9|13324.6|13322.6|13302.8|13300.8|644
1651203600000|2022-04-29 03:40:00|13312.3|13310.3|13315.9|13313.9|13316.6|13314.6|13302.1|13300.1|365
1651203900000|2022-04-29 03:45:00|13315.8|13313.8|13316.2|13314.2|13322.8|13320.8|13313.4|13311.4|280
1651204200000|2022-04-29 03:50:00|13316.1|13314.1|13310.9|13308.9|13329.1|13327.1|13306.7|13304.7|665
1651204500000|2022-04-29 03:55:00|13310.8|13308.8|13335.4|13333.4|13336.4|13334.4|13304.2|13302.2|964
1651204800000|2022-04-29 04:00:00|13335.1|13333.1|13329.4|13327.4|13346.8|13344.8|13326.6|13324.6|720
1651205100000|2022-04-29 04:05:00|13329.6|13327.6|13333.4|13331.4|13334.1|13332.1|13325.9|13323.9|151
1651205400000|2022-04-29 04:10:00|13334.1|13332.1|13330.3|13328.3|13334.7|13332.7|13328.2|13326.2|158
1651205700000|2022-04-29 04:15:00|13330.4|13328.4|13331.7|13329.7|13333.6|13331.6|13327.4|13325.4|100
1651206000000|2022-04-29 04:20:00|13331.3|13329.3|13329.1|13327.1|13337.9|13335.9|13327.9|13325.9|240
1651206300000|2022-04-29 04:25:00|13329.4|13327.4|13330.7|13328.7|13333.7|13331.7|13328.2|13326.2|91
1651206600000|2022-04-29 04:30:00|13330.8|13328.8|13332.4|13330.4|13335.1|13333.1|13329.1|13327.1|141
1651206900000|2022-04-29 04:35:00|13332.2|13330.2|13329.8|13327.8|13334.9|13332.9|13327.9|13325.9|132
1651207200000|2022-04-29 04:40:00|13330.1|13328.1|13334.3|13332.3|13335.3|13333.3|13329.2|13327.2|96
1651207500000|2022-04-29 04:45:00|13334.2|13332.2|13341.7|13339.7|13342.3|13340.3|13331.2|13329.2|268
1651207800000|2022-04-29 04:50:00|13341.8|13339.8|13341.4|13339.4|13344.9|13342.9|13332.8|13330.8|387
1651208100000|2022-04-29 04:55:00|13341.6|13339.6|13350.2|13348.2|13354.9|13352.9|13339.2|13337.2|533
1651208400000|2022-04-29 05:00:00|13350.3|13348.3|13387.4|13385.4|13390.3|13388.3|13348.6|13346.6|1829
1651208700000|2022-04-29 05:05:00|13387.8|13385.8|13393.2|13391.2|13396.7|13394.7|13381.2|13379.2|801
1651209000000|2022-04-29 05:10:00|13393.1|13391.1|13391.9|13389.9|13393.7|13391.7|13383.1|13381.1|468
1651209300000|2022-04-29 05:15:00|13392.2|13390.2|13382.7|13380.7|13394.1|13392.1|13381.4|13379.4|513
1651209600000|2022-04-29 05:20:00|13382.8|13380.8|13367.6|13365.6|13384.7|13382.7|13355.2|13353.2|1025
1651209900000|2022-04-29 05:25:00|13366.6|13364.6|13369.9|13367.9|13371.6|13369.6|13363.6|13361.6|297
1651210200000|2022-04-29 05:30:00|13370.1|13368.1|13370.8|13368.8|13376.1|13374.1|13359.9|13357.9|550
1651210500000|2022-04-29 05:35:00|13371.3|13369.3|13374.1|13372.1|13377.7|13375.7|13364.8|13362.8|445
1651210800000|2022-04-29 05:40:00|13373.9|13371.9|13374.7|13372.7|13377.2|13375.2|13371.1|13369.1|241
1651211100000|2022-04-29 05:45:00|13374.6|13372.6|13373.3|13371.3|13378.3|13376.3|13372.4|13370.4|209
1651211400000|2022-04-29 05:50:00|13373.2|13371.2|13360.2|13358.2|13374.2|13372.2|13359.2|13357.2|385
1651211700000|2022-04-29 05:55:00|13360.1|13358.1|13368.4|13366.4|13369.4|13367.4|13354.2|13352.2|328
1651212000000|2022-04-29 06:00:00|13369.1|13367.1|13381.8|13379.8|13382.1|13380.1|13354.1|13352.1|547
1651212300000|2022-04-29 06:05:00|13381.6|13379.6|13396.8|13394.8|13401.8|13399.8|13378.9|13376.9|1207
1651212600000|2022-04-29 06:10:00|13396.6|13394.6|13382.7|13380.7|13396.6|13394.6|13372.3|13370.3|556
1651212900000|2022-04-29 06:15:00|13382.8|13380.8|13383.9|13381.9|13400.8|13398.8|13372.9|13370.9|703
1651213200000|2022-04-29 06:20:00|13383.8|13381.8|13402.2|13400.2|13407.3|13405.3|13380.9|13378.9|681
1651213500000|2022-04-29 06:25:00|13402.1|13400.1|13402.1|13400.1|13404.7|13402.7|13387.4|13385.4|721
1651213800000|2022-04-29 06:30:00|13402.3|13400.3|13405.3|13403.3|13408.6|13406.6|13394.2|13392.2|499
1651214100000|2022-04-29 06:35:00|13406.3|13404.3|13411.1|13409.1|13422.3|13420.3|13404.8|13402.8|1103
1651214400000|2022-04-29 06:40:00|13410.9|13408.9|13410.3|13408.3|13412.7|13410.7|13404.6|13402.6|476
1651214700000|2022-04-29 06:45:00|13410.2|13408.2|13396.1|13394.1|13412.6|13410.6|13393.9|13391.9|552
1651215000000|2022-04-29 06:50:00|13395.9|13393.9|13386.3|13384.3|13398.6|13396.6|13382.2|13380.2|597
1651215300000|2022-04-29 06:55:00|13386.1|13384.1|13376.4|13374.4|13390.3|13388.3|13370.9|13368.9|706
1651215600000|2022-04-29 07:00:00|13376.6|13374.6|13343.8|13341.8|13376.6|13374.6|13337.1|13335.1|1818
1651215900000|2022-04-29 07:05:00|13343.4|13341.4|13349.8|13347.8|13353.1|13351.1|13323.6|13321.6|1298
1651216200000|2022-04-29 07:10:00|13349.9|13347.9|13336.9|13334.9|13354.1|13352.1|13325.4|13323.4|1106
1651216500000|2022-04-29 07:15:00|13337.3|13335.3|13339.6|13337.6|13350.8|13348.8|13332.8|13330.8|644
1651216800000|2022-04-29 07:20:00|13339.8|13337.8|13345.9|13343.9|13359.8|13357.8|13338.4|13336.4|875
1651217100000|2022-04-29 07:25:00|13346.2|13344.2|13354.8|13352.8|13360.2|13358.2|13334.4|13332.4|987
1651217400000|2022-04-29 07:30:00|13354.3|13352.3|13365.7|13363.7|13373.1|13371.1|13353.7|13351.7|1160
1651217700000|2022-04-29 07:35:00|13365.6|13363.6|13369.8|13367.8|13379.7|13377.7|13364.7|13362.7|972
1651218000000|2022-04-29 07:40:00|13369.9|13367.9|13366.3|13364.3|13375.8|13373.8|13356.3|13354.3|801
1651218300000|2022-04-29 07:45:00|13366.4|13364.4|13375.7|13373.7|13384.2|13382.2|13357.1|13355.1|728
1651218600000|2022-04-29 07:50:00|13375.6|13373.6|13374.1|13372.1|13387.6|13385.6|13359.2|13357.2|878
1651218900000|2022-04-29 07:55:00|13373.9|13371.9|13364.3|13362.3|13375.4|13373.4|13356.8|13354.8|402
1651219200000|2022-04-29 08:00:00|13364.8|13362.8|13384.7|13382.7|13385.9|13383.9|13356.6|13354.6|1196
1651219500000|2022-04-29 08:05:00|13384.9|13382.9|13374.7|13372.7|13393.2|13391.2|13365.3|13363.3|854
1651219800000|2022-04-29 08:10:00|13374.6|13372.6|13373.9|13371.9|13379.6|13377.6|13371.2|13369.2|513
1651220100000|2022-04-29 08:15:00|13374.1|13372.1|13367.9|13365.9|13382.6|13380.6|13367.6|13365.6|620
1651220400000|2022-04-29 08:20:00|13367.8|13365.8|13358.1|13356.1|13367.8|13365.8|13353.6|13351.6|760
1651220700000|2022-04-29 08:25:00|13358.2|13356.2|13373.4|13371.4|13373.8|13371.8|13342.6|13340.6|1220
1651221000000|2022-04-29 08:30:00|13372.8|13370.8|13347.6|13345.6|13373.4|13371.4|13347.6|13345.6|884
1651221300000|2022-04-29 08:35:00|13347.7|13345.7|13329.8|13327.8|13356.9|13354.9|13327.6|13325.6|1128
1651221600000|2022-04-29 08:40:00|13330.1|13328.1|13334.1|13332.1|13347.2|13345.2|13329.3|13327.3|652
1651221900000|2022-04-29 08:45:00|13333.9|13331.9|13354.1|13352.1|13356.3|13354.3|13330.2|13328.2|929
1651222200000|2022-04-29 08:50:00|13354.2|13352.2|13347.9|13345.9|13356.1|13354.1|13338.9|13336.9|591
1651222500000|2022-04-29 08:55:00|13347.8|13345.8|13351.4|13349.4|13352.4|13350.4|13340.4|13338.4|472
1651222800000|2022-04-29 09:00:00|13351.3|13349.3|13350.1|13348.1|13358.3|13356.3|13342.3|13340.3|751
1651223100000|2022-04-29 09:05:00|13349.9|13347.9|13334.2|13332.2|13353.1|13351.1|13329.2|13327.2|923
1651223400000|2022-04-29 09:10:00|13334.3|13332.3|13328.7|13326.7|13341.3|13339.3|13328.3|13326.3|574
1651223700000|2022-04-29 09:15:00|13328.6|13326.6|13324.3|13322.3|13332.2|13330.2|13311.4|13309.4|1042
1651224000000|2022-04-29 09:20:00|13324.4|13322.4|13331.8|13329.8|13338.2|13336.2|13318.6|13316.6|524
1651224300000|2022-04-29 09:25:00|13331.6|13329.6|13314.1|13312.1|13331.6|13329.6|13310.4|13308.4|711
1651224600000|2022-04-29 09:30:00|13313.9|13311.9|13314.1|13312.1|13329.3|13327.3|13306.7|13304.7|954
1651224900000|2022-04-29 09:35:00|13313.9|13311.9|13324.8|13322.8|13327.1|13325.1|13309.7|13307.7|633
1651225200000|2022-04-29 09:40:00|13324.4|13322.4|13316.6|13314.6|13324.7|13322.7|13308.1|13306.1|620
1651225500000|2022-04-29 09:45:00|13316.4|13314.4|13318.4|13316.4|13320.6|13318.6|13309.2|13307.2|438
1651225800000|2022-04-29 09:50:00|13319.3|13317.3|13311.8|13309.8|13323.2|13321.2|13306.6|13304.6|651
1651226100000|2022-04-29 09:55:00|13312.1|13310.1|13318.6|13316.6|13319.8|13317.8|13305.3|13303.3|621
1651226400000|2022-04-29 10:00:00|13318.3|13316.3|13333.1|13331.1|13341.7|13339.7|13315.1|13313.1|1261
1651226700000|2022-04-29 10:05:00|13332.9|13330.9|13333.6|13331.6|13335.1|13333.1|13326.2|13324.2|488
1651227000000|2022-04-29 10:10:00|13333.7|13331.7|13323.8|13321.8|13333.7|13331.7|13314.3|13312.3|1020
1651227300000|2022-04-29 10:15:00|13323.7|13321.7|13320.9|13318.9|13336.7|13334.7|13318.3|13316.3|932
1651227600000|2022-04-29 10:20:00|13321.6|13319.6|13317.3|13315.3|13324.2|13322.2|13308.1|13306.1|775
1651227900000|2022-04-29 10:25:00|13317.4|13315.4|13302.8|13300.8|13320.3|13318.3|13298.6|13296.6|1013
1651228200000|2022-04-29 10:30:00|13302.6|13300.6|13305.2|13303.2|13312.1|13310.1|13296.7|13294.7|685
1651228500000|2022-04-29 10:35:00|13305.3|13303.3|13301.9|13299.9|13309.3|13307.3|13297.6|13295.6|355
1651228800000|2022-04-29 10:40:00|13301.8|13299.8|13292.3|13290.3|13307.8|13305.8|13289.6|13287.6|731
1651229100000|2022-04-29 10:45:00|13292.2|13290.2|13293.1|13291.1|13301.2|13299.2|13288.8|13286.8|737
1651229400000|2022-04-29 10:50:00|13292.9|13290.9|13301.1|13299.1|13306.9|13304.9|13292.1|13290.1|546
1651229700000|2022-04-29 10:55:00|13301.2|13299.2|13298.2|13296.2|13305.2|13303.2|13284.3|13282.3|801
1651230000000|2022-04-29 11:00:00|13298.1|13296.1|13291.6|13289.6|13307.4|13305.4|13283.8|13281.8|1374
1651230300000|2022-04-29 11:05:00|13291.9|13289.9|13297.6|13295.6|13300.8|13298.8|13287.2|13285.2|669
1651230600000|2022-04-29 11:10:00|13297.3|13295.3|13278.9|13276.9|13297.8|13295.8|13272.2|13270.2|1102
1651230900000|2022-04-29 11:15:00|13278.7|13276.7|13298.4|13296.4|13298.7|13296.7|13276.9|13274.9|838
1651231200000|2022-04-29 11:20:00|13298.3|13296.3|13302.1|13300.1|13303.6|13301.6|13293.8|13291.8|735
1651231500000|2022-04-29 11:25:00|13302.2|13300.2|13299.8|13297.8|13310.2|13308.2|13292.1|13290.1|737
1651231800000|2022-04-29 11:30:00|13299.7|13297.7|13287.2|13285.2|13309.4|13307.4|13284.8|13282.8|1089
1651232100000|2022-04-29 11:35:00|13286.8|13284.8|13283.3|13281.3|13287.2|13285.2|13272.4|13270.4|1123
1651232400000|2022-04-29 11:40:00|13283.4|13281.4|13267.3|13265.3|13283.4|13281.4|13258.3|13256.3|2025
1651232700000|2022-04-29 11:45:00|13267.1|13265.1|13265.1|13263.1|13276.7|13274.7|13260.2|13258.2|1231
1651233000000|2022-04-29 11:50:00|13264.9|13262.9|13266.3|13264.3|13269.1|13267.1|13251.4|13249.4|1378
1651233300000|2022-04-29 11:55:00|13266.2|13264.2|13268.2|13266.2|13279.4|13277.4|13263.1|13261.1|1090
1651233600000|2022-04-29 12:00:00|13268.1|13266.1|13276.1|13274.1|13280.7|13278.7|13262.7|13260.7|1057
1651233900000|2022-04-29 12:05:00|13276.8|13274.8|13290.1|13288.1|13293.1|13291.1|13271.3|13269.3|1404
1651234200000|2022-04-29 12:10:00|13290.7|13288.7|13290.6|13288.6|13294.1|13292.1|13278.3|13276.3|856
1651234500000|2022-04-29 12:15:00|13290.4|13288.4|13303.8|13301.8|13305.9|13303.9|13288.4|13286.4|1236
1651234800000|2022-04-29 12:20:00|13304.1|13302.1|13331.6|13329.6|13332.9|13330.9|13301.1|13299.1|2032
1651235100000|2022-04-29 12:25:00|13331.7|13329.7|13330.3|13328.3|13335.4|13333.4|13322.3|13320.3|1313
1651235400000|2022-04-29 12:30:00|13330.4|13328.4|13293.1|13291.1|13330.4|13328.4|13275.1|13273.1|5380
1651235700000|2022-04-29 12:35:00|13292.9|13290.9|13276.2|13274.2|13295.1|13293.1|13262.3|13260.3|2244
1651236000000|2022-04-29 12:40:00|13276.3|13274.3|13300.3|13298.3|13304.9|13302.9|13274.4|13272.4|1580
1651236300000|2022-04-29 12:45:00|13300.2|13298.2|13315.6|13313.6|13321.9|13319.9|13291.4|13289.4|1756
1651236600000|2022-04-29 12:50:00|13315.4|13313.4|13304.2|13302.2|13322.1|13320.1|13301.3|13299.3|1529
1651236900000|2022-04-29 12:55:00|13304.4|13302.4|13284.8|13282.8|13308.7|13306.7|13283.8|13281.8|1564
1651237200000|2022-04-29 13:00:00|13284.7|13282.7|13289.3|13287.3|13296.9|13294.9|13275.8|13273.8|1914
1651237500000|2022-04-29 13:05:00|13289.4|13287.4|13261.9|13259.9|13290.1|13288.1|13258.2|13256.2|2288
1651237800000|2022-04-29 13:10:00|13261.8|13259.8|13246.1|13244.1|13269.8|13267.8|13240.8|13238.8|3630
1651238100000|2022-04-29 13:15:00|13246.2|13244.2|13263.1|13261.1|13268.9|13266.9|13240.9|13238.9|2038
1651238400000|2022-04-29 13:20:00|13263.2|13261.2|13289.7|13287.7|13300.1|13298.1|13259.1|13257.1|3335
1651238700000|2022-04-29 13:25:00|13289.3|13287.3|13290.2|13288.2|13293.6|13291.6|13280.4|13278.4|2772
1651239000000|2022-04-29 13:30:00|13289.7|13288.7|13336.9|13335.9|13354.4|13353.4|13228.2|13227.2|20469
1651239300000|2022-04-29 13:35:00|13336.3|13335.3|13317.3|13316.3|13375.2|13374.2|13296.9|13295.9|16650
1651239600000|2022-04-29 13:40:00|13316.4|13315.4|13279.4|13278.4|13342.3|13341.3|13268.1|13267.1|13593
1651239900000|2022-04-29 13:45:00|13279.7|13278.7|13324.4|13323.4|13336.2|13335.2|13260.2|13259.2|12196
1651240200000|2022-04-29 13:50:00|13324.7|13323.7|13337.7|13336.7|13358.4|13357.4|13312.7|13311.7|11469
1651240500000|2022-04-29 13:55:00|13336.9|13335.9|13424.4|13423.4|13434.2|13433.2|13336.3|13335.3|14966
1651240800000|2022-04-29 14:00:00|13424.7|13423.7|13384.8|13383.8|13430.8|13429.8|13370.9|13369.9|10406
1651241100000|2022-04-29 14:05:00|13385.2|13384.2|13365.2|13364.2|13390.1|13389.1|13331.1|13330.1|9774
1651241400000|2022-04-29 14:10:00|13364.8|13363.8|13352.6|13351.6|13375.6|13374.6|13333.1|13332.1|7946
1651241700000|2022-04-29 14:15:00|13350.5|13349.5|13271.5|13270.5|13385.5|13384.5|13259.3|13258.3|13648
1651242000000|2022-04-29 14:20:00|13271.8|13270.8|13266.6|13265.6|13294.1|13293.1|13246.6|13245.6|9809
1651242300000|2022-04-29 14:25:00|13266.3|13265.3|13229.1|13228.1|13278.5|13277.5|13217.4|13216.4|9464
1651242600000|2022-04-29 14:30:00|13230.8|13229.8|13228.6|13227.6|13252.3|13251.3|13219.9|13218.9|7647
1651242900000|2022-04-29 14:35:00|13228.8|13227.8|13222.9|13221.9|13237|13236|13191.6|13190.6|9825
1651243200000|2022-04-29 14:40:00|13222.3|13221.3|13210.4|13209.4|13234|13233|13197.8|13196.8|5935
1651243500000|2022-04-29 14:45:00|13210.5|13209.5|13187.3|13186.3|13215.8|13214.8|13182.1|13181.1|7416
1651243800000|2022-04-29 14:50:00|13187|13186|13194.9|13193.9|13198.5|13197.5|13168.3|13167.3|6596
1651244100000|2022-04-29 14:55:00|13195|13194|13210.5|13209.5|13219.5|13218.5|13187.3|13186.3|6228
1651244400000|2022-04-29 15:00:00|13210.6|13209.6|13201.3|13200.3|13210.6|13209.6|13176.9|13175.9|6026
1651244700000|2022-04-29 15:05:00|13201.4|13200.4|13187.8|13186.8|13234.1|13233.1|13179.1|13178.1|7237
1651245000000|2022-04-29 15:10:00|13188|13187|13183.5|13182.5|13195.4|13194.4|13155.6|13154.6|6611
1651245300000|2022-04-29 15:15:00|13183.3|13182.3|13187.3|13186.3|13193.4|13192.4|13169.3|13168.3|3801
1651245600000|2022-04-29 15:20:00|13187|13186|13198.6|13197.6|13215.9|13214.9|13164.6|13163.6|6264
1651245900000|2022-04-29 15:25:00|13200.3|13199.3|13202.5|13201.5|13204.3|13203.3|13178.3|13177.3|4376
1651246200000|2022-04-29 15:30:00|13202.8|13201.8|13211.5|13210.5|13245.1|13244.1|13190.9|13189.9|7635
1651246500000|2022-04-29 15:35:00|13211|13210|13203|13202|13226.1|13225.1|13198.5|13197.5|3983
1651246800000|2022-04-29 15:40:00|13203.3|13202.3|13228.3|13227.3|13231.3|13230.3|13194.4|13193.4|4084
1651247100000|2022-04-29 15:45:00|13227.8|13226.8|13212.6|13211.6|13255.8|13254.8|13207|13206|6227
1651247400000|2022-04-29 15:50:00|13213.5|13212.5|13218|13217|13225.9|13224.9|13190.1|13189.1|4348
1651247700000|2022-04-29 15:55:00|13218.8|13217.8|13173|13172|13224.3|13223.3|13171.9|13170.9|4874
1651248000000|2022-04-29 16:00:00|13173.1|13172.1|13125.3|13124.3|13181|13180|13121.9|13120.9|7439
1651248300000|2022-04-29 16:05:00|13124.8|13123.8|13120.6|13119.6|13137.8|13136.8|13115.9|13114.9|4775
1651248600000|2022-04-29 16:10:00|13121|13120|13127.3|13126.3|13140.6|13139.6|13119.4|13118.4|3852
1651248900000|2022-04-29 16:15:00|13127.9|13126.9|13117.3|13116.3|13130.3|13129.3|13109.3|13108.3|4164
1651249200000|2022-04-29 16:20:00|13117.9|13116.9|13132.1|13131.1|13133.3|13132.3|13111.1|13110.1|4239
1651249500000|2022-04-29 16:25:00|13132.4|13131.4|13117.9|13116.9|13144.4|13143.4|13110.5|13109.5|4060
1651249800000|2022-04-29 16:30:00|13118.5|13117.5|13114.5|13113.5|13124.3|13123.3|13103.6|13102.6|4017
1651250100000|2022-04-29 16:35:00|13114.8|13113.8|13111.4|13110.4|13122|13121|13101|13100|4045
1651250400000|2022-04-29 16:40:00|13112.4|13111.4|13083.4|13082.4|13118.6|13117.6|13081.5|13080.5|5578
1651250700000|2022-04-29 16:45:00|13084|13083|13093.8|13092.8|13100|13099|13083.3|13082.3|3808
1651251000000|2022-04-29 16:50:00|13093.6|13092.6|13064.3|13063.3|13094.3|13093.3|13061.4|13060.4|5658
1651251300000|2022-04-29 16:55:00|13064|13063|13075.8|13074.8|13085.9|13084.9|13063.8|13062.8|3752
1651251600000|2022-04-29 17:00:00|13075.6|13074.6|13103.4|13102.4|13118.6|13117.6|13073.6|13072.6|5474
1651251900000|2022-04-29 17:05:00|13103.3|13102.3|13072.8|13071.8|13106.6|13105.6|13068.1|13067.1|4900
1651252200000|2022-04-29 17:10:00|13072.9|13071.9|13087.8|13086.8|13088|13087|13067.6|13066.6|3251
1651252500000|2022-04-29 17:15:00|13087.5|13086.5|13094.9|13093.9|13105.1|13104.1|13084.5|13083.5|4085
1651252800000|2022-04-29 17:20:00|13095|13094|13114.6|13113.6|13117.6|13116.6|13084.1|13083.1|4126
1651253100000|2022-04-29 17:25:00|13114.8|13113.8|13103|13102|13135.1|13134.1|13099.4|13098.4|4605
1651253400000|2022-04-29 17:30:00|13103.1|13102.1|13114.8|13113.8|13126.8|13125.8|13101.8|13100.8|3467
1651253700000|2022-04-29 17:35:00|13114.4|13113.4|13105.5|13104.5|13138.6|13137.6|13104.4|13103.4|4437
1651254000000|2022-04-29 17:40:00|13105.4|13104.4|13077.3|13076.3|13109.1|13108.1|13070.8|13069.8|4845
1651254300000|2022-04-29 17:45:00|13075.9|13074.9|13063.8|13062.8|13080.6|13079.6|13055.4|13054.4|4366
1651254600000|2022-04-29 17:50:00|13063.3|13062.3|13065.1|13064.1|13077.5|13076.5|13057.3|13056.3|2974
1651254900000|2022-04-29 17:55:00|13065.4|13064.4|13056.8|13055.8|13066.6|13065.6|13053.8|13052.8|3111
1651255200000|2022-04-29 18:00:00|13056.6|13055.6|13047.5|13046.5|13062.8|13061.8|13036.9|13035.9|4670
1651255500000|2022-04-29 18:05:00|13047.8|13046.8|13031.4|13030.4|13051.3|13050.3|13030.9|13029.9|3810
1651255800000|2022-04-29 18:10:00|13031.1|13030.1|13043.4|13042.4|13046.3|13045.3|13019.6|13018.6|4894
1651256100000|2022-04-29 18:15:00|13043.5|13042.5|13044.3|13043.3|13074.6|13073.6|13037|13036|5840
1651256400000|2022-04-29 18:20:00|13044.8|13043.8|13021.1|13020.1|13046.3|13045.3|13014.8|13013.8|4568
1651256700000|2022-04-29 18:25:00|13021|13020|13020.6|13019.6|13030.5|13029.5|13017|13016|3487
1651257000000|2022-04-29 18:30:00|13020.3|13019.3|13016.5|13015.5|13038.9|13037.9|13010.8|13009.8|5079
1651257300000|2022-04-29 18:35:00|13016.6|13015.6|12992.5|12991.5|13026.5|13025.5|12990.4|12989.4|5393
1651257600000|2022-04-29 18:40:00|12992.6|12991.6|13003.4|13002.4|13004.1|13003.1|12990.4|12989.4|3832
1651257900000|2022-04-29 18:45:00|13003.5|13002.5|12976|12975|13004.8|13003.8|12975.1|12974.1|6839
1651258200000|2022-04-29 18:50:00|12975.9|12974.9|12966.1|12965.1|12983.5|12982.5|12963.9|12962.9|4700
1651258500000|2022-04-29 18:55:00|12966.4|12965.4|12990.9|12989.9|13002.3|13001.3|12958.4|12957.4|7309
1651258800000|2022-04-29 19:00:00|12990.8|12989.8|12986.4|12985.4|13001.6|13000.6|12971.5|12970.5|4852
1651259100000|2022-04-29 19:05:00|12986.3|12985.3|12959.5|12958.5|12986.8|12985.8|12956.6|12955.6|5068
1651259400000|2022-04-29 19:10:00|12959.3|12958.3|12942.9|12941.9|12972.4|12971.4|12939|12938|6762
1651259700000|2022-04-29 19:15:00|12943|12942|12981|12980|12983.9|12982.9|12940.9|12939.9|7404
1651260000000|2022-04-29 19:20:00|12980.6|12979.6|12975.6|12974.6|12988.9|12987.9|12953.1|12952.1|5634
1651260300000|2022-04-29 19:25:00|12975.8|12974.8|12938.3|12937.3|12990.6|12989.6|12936.4|12935.4|5470
1651260600000|2022-04-29 19:30:00|12938.2|12937.2|12956.2|12955.2|12973.8|12972.8|12933.9|12932.9|8257
1651260900000|2022-04-29 19:35:00|12955.7|12954.7|12951.8|12950.8|12970.9|12969.9|12937.2|12936.2|8142
1651261200000|2022-04-29 19:40:00|12952.1|12951.1|12934.8|12933.8|12972.1|12971.1|12931.1|12930.1|8236
1651261500000|2022-04-29 19:45:00|12934.6|12933.6|12893.7|12892.7|12940.1|12939.1|12891.2|12890.2|10239
1651261800000|2022-04-29 19:50:00|12893.8|12892.8|12855.1|12854.1|12893.8|12892.8|12838.3|12837.3|16785
1651262100000|2022-04-29 19:55:00|12854.8|12853.8|12855.8|12854.8|12872.6|12871.6|12833.6|12832.6|29438
1651262400000|2022-04-29 20:00:00|12857.1|12856.1|12879.9|12877.9|12882.8|12880.8|12852.4|12850.4|12903
1651262700000|2022-04-29 20:05:00|12880.2|12878.2|12902.6|12900.6|12911.2|12909.2|12878.2|12876.2|6224
1651263000000|2022-04-29 20:10:00|12901.1|12899.1|12904.7|12902.7|12909.7|12907.7|12896.8|12894.8|3918
1651263300000|2022-04-29 20:15:00|12904.1|12902.1|12887.3|12885.3|12904.6|12902.6|12882.8|12880.8|1696
1651263600000|2022-04-29 20:20:00|12887.6|12885.6|12886.9|12884.9|12889.2|12887.2|12878.1|12876.1|1137
1651263900000|2022-04-29 20:25:00|12887.2|12885.2|12882.7|12880.7|12892.8|12890.8|12882.7|12880.7|561
1651264200000|2022-04-29 20:30:00|12882.4|12880.4|12886.9|12884.9|12888.1|12886.1|12881.2|12879.2|367
1651264500000|2022-04-29 20:35:00|12886.6|12884.6|12892.2|12890.2|12892.2|12890.2|12882.2|12880.2|385
1651264800000|2022-04-29 20:40:00|12892.1|12890.1|12883.9|12881.9|12894.7|12892.7|12883.1|12881.1|324
1651265100000|2022-04-29 20:45:00|12883.7|12881.7|12887.6|12885.6|12893.3|12891.3|12882.7|12880.7|642
1651265400000|2022-04-29 20:50:00|12887.7|12885.7|12889.2|12887.2|12891.7|12889.7|12885.6|12883.6|398
1651265700000|2022-04-29 20:55:00|12888.6|12886.6|12894.7|12889.7|12894.7|12892.1|12888.1|12886.1|488
1651442400000|2022-05-01 22:00:00|12878.2|12876.2|12917.9|12915.9|12924.7|12922.7|12852.9|12850.9|2107
1651442700000|2022-05-01 22:05:00|12918.1|12916.1|12919.8|12917.8|12923.6|12921.6|12903.6|12901.6|1042
1651443000000|2022-05-01 22:10:00|12919.9|12917.9|12904.2|12902.2|12926.6|12924.6|12901.1|12899.1|861
1651443300000|2022-05-01 22:15:00|12904.3|12902.3|12900.7|12898.7|12908.2|12906.2|12894.6|12892.6|712
1651443600000|2022-05-01 22:20:00|12900.8|12898.8|12843.2|12841.2|12901.8|12899.8|12829.7|12827.7|1630
1651443900000|2022-05-01 22:25:00|12842.2|12840.2|12824.3|12822.3|12851.6|12849.6|12818.2|12816.2|1613
1651444200000|2022-05-01 22:30:00|12824.4|12822.4|12817.6|12815.6|12841.3|12839.3|12813.6|12811.6|1031
1651444500000|2022-05-01 22:35:00|12817.7|12815.7|12829.9|12827.9|12836.2|12834.2|12808.6|12806.6|1043
1651444800000|2022-05-01 22:40:00|12829.8|12827.8|12838.1|12836.1|12839.8|12837.8|12821.9|12819.9|653
1651445100000|2022-05-01 22:45:00|12837.4|12835.4|12874.4|12872.4|12875.3|12873.3|12837.4|12835.4|1427
1651445400000|2022-05-01 22:50:00|12874.7|12872.7|12894.1|12892.1|12898.9|12896.9|12871.2|12869.2|1028
1651445700000|2022-05-01 22:55:00|12894.3|12892.3|12882.9|12880.9|12898.4|12896.4|12880.2|12878.2|573
1651446000000|2022-05-01 23:00:00|12882.8|12880.8|12893.9|12891.9|12896.6|12894.6|12882.6|12880.6|462
1651446300000|2022-05-01 23:05:00|12893.8|12891.8|12904.7|12902.7|12906.3|12904.3|12890.9|12888.9|609
1651446600000|2022-05-01 23:10:00|12904.8|12902.8|12903.9|12901.9|12914.2|12912.2|12902.7|12900.7|721
1651446900000|2022-05-01 23:15:00|12905.3|12903.3|12908.1|12906.1|12912.2|12910.2|12900.4|12898.4|365
1651447200000|2022-05-01 23:20:00|12908.7|12906.7|12913.8|12911.8|12923.1|12921.1|12907.6|12905.6|790
1651447500000|2022-05-01 23:25:00|12913.7|12911.7|12904.8|12902.8|12918.7|12916.7|12904.1|12902.1|417
1651447800000|2022-05-01 23:30:00|12904.6|12902.6|12881.4|12879.4|12907.9|12905.9|12878.6|12876.6|1006
1651448100000|2022-05-01 23:35:00|12881.7|12879.7|12874.3|12872.3|12890.3|12888.3|12862.9|12860.9|875
1651448400000|2022-05-01 23:40:00|12874.2|12872.2|12854.9|12852.9|12875.8|12873.8|12842.9|12840.9|815
1651448700000|2022-05-01 23:45:00|12854.8|12852.8|12845.7|12843.7|12860.7|12858.7|12837.4|12835.4|832
1651449000000|2022-05-01 23:50:00|12845.6|12843.6|12880.7|12878.7|12887.4|12885.4|12845.6|12843.6|1133
1651449300000|2022-05-01 23:55:00|12880.9|12878.9|12883.1|12881.1|12896.1|12894.1|12871.8|12869.8|830
1651449600000|2022-05-02 00:00:00|12883.2|12881.2|12882.1|12880.1|12894.3|12892.3|12869.6|12867.6|808
1651449900000|2022-05-02 00:05:00|12881.8|12879.8|12896.3|12894.3|12904.4|12902.4|12879.6|12877.6|1056
1651450200000|2022-05-02 00:10:00|12897.2|12895.2|12889.4|12887.4|12907.1|12905.1|12888.2|12886.2|599
1651450500000|2022-05-02 00:15:00|12889.3|12887.3|12869.7|12867.7|12896.4|12894.4|12863.7|12861.7|1081
1651450800000|2022-05-02 00:20:00|12869.8|12867.8|12880.6|12878.6|12885.6|12883.6|12860.6|12858.6|611
1651451100000|2022-05-02 00:25:00|12880.4|12878.4|12869.7|12867.7|12885.6|12883.6|12868.7|12866.7|395
1651451400000|2022-05-02 00:30:00|12869.8|12867.8|12879.8|12877.8|12881.7|12879.7|12859.7|12857.7|774
1651451700000|2022-05-02 00:35:00|12879.9|12877.9|12884.6|12882.6|12888.7|12886.7|12866.3|12864.3|412
1651452000000|2022-05-02 00:40:00|12884.7|12882.7|12891.6|12889.6|12901.3|12899.3|12882.7|12880.7|566
1651452300000|2022-05-02 00:45:00|12891.7|12889.7|12878.6|12876.6|12893.2|12891.2|12873.1|12871.1|436
1651452600000|2022-05-02 00:50:00|12878.4|12876.4|12883.8|12881.8|12885.6|12883.6|12875.3|12873.3|274
1651452900000|2022-05-02 00:55:00|12883.9|12881.9|12899.6|12897.6|12899.9|12897.9|12883.9|12881.9|401
1651453200000|2022-05-02 01:00:00|12899.8|12897.8|12902.1|12900.1|12917.6|12915.6|12898.4|12896.4|846
1651453500000|2022-05-02 01:05:00|12901.9|12899.9|12913.2|12911.2|12914.6|12912.6|12886.8|12884.8|767
1651453800000|2022-05-02 01:10:00|12913.1|12911.1|12896.6|12894.6|12913.2|12911.2|12893.9|12891.9|301
1651454100000|2022-05-02 01:15:00|12896.4|12894.4|12894.8|12892.8|12901.7|12899.7|12887.8|12885.8|299
1651454400000|2022-05-02 01:20:00|12894.9|12892.9|12899.3|12897.3|12906.1|12904.1|12890.6|12888.6|359
1651454700000|2022-05-02 01:25:00|12898.9|12896.9|12905.9|12903.9|12906.7|12904.7|12891.1|12889.1|285
1651455000000|2022-05-02 01:30:00|12905.8|12903.8|12893.8|12891.8|12910.4|12908.4|12888.4|12886.4|436
1651455300000|2022-05-02 01:35:00|12893.7|12891.7|12889.1|12887.1|12904.6|12902.6|12889.1|12887.1|620
1651455600000|2022-05-02 01:40:00|12888.9|12886.9|12892.9|12890.9|12902.1|12900.1|12887.7|12885.7|390
1651455900000|2022-05-02 01:45:00|12892.8|12890.8|12884.3|12882.3|12894.2|12892.2|12878.6|12876.6|399
1651456200000|2022-05-02 01:50:00|12884.2|12882.2|12874.8|12872.8|12893.9|12891.9|12872.9|12870.9|545
1651456500000|2022-05-02 01:55:00|12874.9|12872.9|12865.3|12863.3|12874.9|12872.9|12859.3|12857.3|585
1651456800000|2022-05-02 02:00:00|12865.2|12863.2|12869.4|12867.4|12871.9|12869.9|12860.1|12858.1|392
1651457100000|2022-05-02 02:05:00|12869.6|12867.6|12869.4|12867.4|12872.9|12870.9|12864.7|12862.7|421
1651457400000|2022-05-02 02:10:00|12869.6|12867.6|12868.4|12866.4|12870.4|12868.4|12842.2|12840.2|971
1651457700000|2022-05-02 02:15:00|12868.7|12866.7|12868.9|12866.9|12874.7|12872.7|12865.7|12863.7|435
1651458000000|2022-05-02 02:20:00|12869.1|12867.1|12877.1|12875.1|12878.1|12876.1|12864.1|12862.1|509
1651458300000|2022-05-02 02:25:00|12877.6|12875.6|12892.6|12890.6|12900.2|12898.2|12877.3|12875.3|978
1651458600000|2022-05-02 02:30:00|12892.9|12890.9|12896.4|12894.4|12900.3|12898.3|12892.7|12890.7|310
1651458900000|2022-05-02 02:35:00|12896.6|12894.6|12887.9|12885.9|12897.3|12895.3|12887.6|12885.6|362
1651459200000|2022-05-02 02:40:00|12888.1|12886.1|12905.8|12903.8|12907.8|12905.8|12887.8|12885.8|467
1651459500000|2022-05-02 02:45:00|12906.6|12904.6|12900.1|12898.1|12907.4|12905.4|12898.8|12896.8|346
1651459800000|2022-05-02 02:50:00|12900.2|12898.2|12901.2|12899.2|12909.3|12907.3|12897.3|12895.3|451
1651460100000|2022-05-02 02:55:00|12901.3|12899.3|12897.2|12895.2|12908.2|12906.2|12893.2|12891.2|389
1651460400000|2022-05-02 03:00:00|12897.3|12895.3|12938.9|12936.9|12946.3|12944.3|12897.3|12895.3|1884
1651460700000|2022-05-02 03:05:00|12938.8|12936.8|12928.7|12926.7|12940.7|12938.7|12927.1|12925.1|532
1651461000000|2022-05-02 03:10:00|12928.4|12926.4|12933.8|12931.8|12937.4|12935.4|12928.2|12926.2|379
1651461300000|2022-05-02 03:15:00|12933.7|12931.7|12943.2|12941.2|12951.1|12949.1|12933.3|12931.3|628
1651461600000|2022-05-02 03:20:00|12943.1|12941.1|12939.6|12937.6|12950.3|12948.3|12939.3|12937.3|420
1651461900000|2022-05-02 03:25:00|12939.7|12937.7|12943.4|12941.4|12945.2|12943.2|12939.3|12937.3|308
1651462200000|2022-05-02 03:30:00|12943.7|12941.7|12954.4|12952.4|12960.6|12958.6|12941.9|12939.9|742
1651462500000|2022-05-02 03:35:00|12953.4|12951.4|12965.9|12963.9|12971.1|12969.1|12950.8|12948.8|778
1651462800000|2022-05-02 03:40:00|12966.1|12964.1|12955.9|12953.9|12966.1|12964.1|12953.7|12951.7|487
1651463100000|2022-05-02 03:45:00|12956.4|12954.4|12954.1|12952.1|12959.7|12957.7|12951.7|12949.7|342
1651463400000|2022-05-02 03:50:00|12954.4|12952.4|12951.3|12949.3|12962.3|12960.3|12950.4|12948.4|383
1651463700000|2022-05-02 03:55:00|12951.9|12949.9|12948.1|12946.1|12956.2|12954.2|12948.1|12946.1|278
1651464000000|2022-05-02 04:00:00|12948.3|12946.3|12952.3|12950.3|12955.4|12953.4|12947.8|12945.8|218
1651464300000|2022-05-02 04:05:00|12952.4|12950.4|12952.1|12950.1|12954.7|12952.7|12943.4|12941.4|555
1651464600000|2022-05-02 04:10:00|12952.2|12950.2|12945.2|12943.2|12958.4|12956.4|12944.8|12942.8|322
1651464900000|2022-05-02 04:15:00|12945.4|12943.4|12935.7|12933.7|12947.6|12945.6|12934.7|12932.7|500
1651465200000|2022-05-02 04:20:00|12935.6|12933.6|12937.8|12935.8|12944.1|12942.1|12935.4|12933.4|224
1651465500000|2022-05-02 04:25:00|12937.9|12935.9|12941.6|12939.6|12946.1|12944.1|12936.2|12934.2|318
1651465800000|2022-05-02 04:30:00|12941.7|12939.7|12937.2|12935.2|12945.4|12943.4|12937.1|12935.1|220
1651466100000|2022-05-02 04:35:00|12937.3|12935.3|12937.9|12935.9|12938.6|12936.6|12929.6|12927.6|346
1651466400000|2022-05-02 04:40:00|12938.1|12936.1|12949.6|12947.6|12952.8|12950.8|12937.4|12935.4|447
1651466700000|2022-05-02 04:45:00|12949.4|12947.4|12950.1|12948.1|12954.7|12952.7|12946.9|12944.9|232
1651467000000|2022-05-02 04:50:00|12950.2|12948.2|12944.3|12942.3|12951.4|12949.4|12943.4|12941.4|221
1651467300000|2022-05-02 04:55:00|12944.2|12942.2|12949.1|12947.1|12951.4|12949.4|12941.4|12939.4|232
1651467600000|2022-05-02 05:00:00|12949.2|12947.2|12947.9|12945.9|12950.4|12948.4|12941.7|12939.7|251
1651467900000|2022-05-02 05:05:00|12947.8|12945.8|12957.1|12955.1|12962.8|12960.8|12947.7|12945.7|522
1651468200000|2022-05-02 05:10:00|12957.2|12955.2|12956.6|12954.6|12959.9|12957.9|12949.4|12947.4|396
1651468500000|2022-05-02 05:15:00|12957.6|12955.6|12944.9|12942.9|12957.8|12955.8|12938.3|12936.3|462
1651468800000|2022-05-02 05:20:00|12945.2|12943.2|12941.9|12939.9|12945.7|12943.7|12928.9|12926.9|479
1651469100000|2022-05-02 05:25:00|12942.1|12940.1|12943.7|12941.7|12949.6|12947.6|12938.2|12936.2|466
1651469400000|2022-05-02 05:30:00|12943.8|12941.8|12947.6|12945.6|12951.8|12949.8|12938.8|12936.8|327
1651469700000|2022-05-02 05:35:00|12947.7|12945.7|12953.1|12951.1|12954.7|12952.7|12941.7|12939.7|477
1651470000000|2022-05-02 05:40:00|12953.2|12951.2|12934.8|12932.8|12959.7|12957.7|12934.8|12932.8|595
1651470300000|2022-05-02 05:45:00|12934.6|12932.6|12927.6|12925.6|12940.8|12938.8|12925.1|12923.1|854
1651470600000|2022-05-02 05:50:00|12928.6|12926.6|12921.3|12919.3|12930.9|12928.9|12916.8|12914.8|872
1651470900000|2022-05-02 05:55:00|12921.4|12919.4|12909.6|12907.6|12923.1|12921.1|12905.1|12903.1|898
1651471200000|2022-05-02 06:00:00|12909.8|12907.8|12933.8|12931.8|12940.9|12938.9|12905.8|12903.8|1010
1651471500000|2022-05-02 06:05:00|12933.4|12931.4|12927.3|12925.3|12942.2|12940.2|12926.9|12924.9|611
1651471800000|2022-05-02 06:10:00|12927.1|12925.1|12934.6|12932.6|12943.4|12941.4|12926.8|12924.8|320
1651472100000|2022-05-02 06:15:00|12934.1|12932.1|12942.3|12940.3|12946.9|12944.9|12928.3|12926.3|489
1651472400000|2022-05-02 06:20:00|12941.8|12939.8|12937.6|12935.6|12945.3|12943.3|12936.1|12934.1|193
1651472700000|2022-05-02 06:25:00|12937.4|12935.4|12947.7|12945.7|12949.2|12947.2|12930.4|12928.4|482
1651473000000|2022-05-02 06:30:00|12947.8|12945.8|12940.2|12938.2|12951.6|12949.6|12939.7|12937.7|443
1651473300000|2022-05-02 06:35:00|12938.9|12936.9|12949.4|12947.4|12951.4|12949.4|12935.2|12933.2|383
1651473600000|2022-05-02 06:40:00|12949.6|12947.6|12955.3|12953.3|12960.6|12958.6|12946.9|12944.9|783
1651473900000|2022-05-02 06:45:00|12954.1|12952.1|12946.9|12944.9|12957.3|12955.3|12944.2|12942.2|317
1651474200000|2022-05-02 06:50:00|12947.1|12945.1|12953.3|12951.3|12955.4|12953.4|12946.2|12944.2|286
1651474500000|2022-05-02 06:55:00|12953.4|12951.4|12963.3|12961.3|12966.9|12964.9|12951.1|12949.1|570
1651474800000|2022-05-02 07:00:00|12963.2|12961.2|12973.2|12971.2|12979.4|12977.4|12942.6|12940.6|1628
1651475100000|2022-05-02 07:05:00|12973.1|12971.1|12960.6|12958.6|12981.7|12979.7|12958.8|12956.8|1409
1651475400000|2022-05-02 07:10:00|12960.2|12958.2|12970.7|12968.7|12976.4|12974.4|12946.4|12944.4|1309
1651475700000|2022-05-02 07:15:00|12970.8|12968.8|12950.4|12948.4|12976.4|12974.4|12946.4|12944.4|837
1651476000000|2022-05-02 07:20:00|12950.6|12948.6|12937.9|12935.9|12950.7|12948.7|12930.4|12928.4|1129
1651476300000|2022-05-02 07:25:00|12938.6|12936.6|12961.9|12959.9|12965.1|12963.1|12932.9|12930.9|958
1651476600000|2022-05-02 07:30:00|12960.6|12958.6|12933.6|12931.6|12961.9|12959.9|12922.3|12920.3|1364
1651476900000|2022-05-02 07:35:00|12933.4|12931.4|12951.9|12949.9|12952.4|12950.4|12926.8|12924.8|825
1651477200000|2022-05-02 07:40:00|12952.1|12950.1|12960.9|12958.9|12961.2|12959.2|12936.9|12934.9|777
1651477500000|2022-05-02 07:45:00|12960.6|12958.6|12951.4|12949.4|12964.7|12962.7|12947.7|12945.7|1098
1651477800000|2022-05-02 07:50:00|12951.6|12949.6|12952.8|12950.8|12960.9|12958.9|12947.3|12945.3|517
1651478100000|2022-05-02 07:55:00|12952.9|12950.9|12907.8|12905.8|12964.3|12962.3|12879.9|12877.9|2719
1651478400000|2022-05-02 08:00:00|12907.9|12905.9|12939.7|12937.7|12945.4|12943.4|12897.3|12895.3|2524
1651478700000|2022-05-02 08:05:00|12939.2|12937.2|12949.2|12947.2|12952.6|12950.6|12925.4|12923.4|1491
1651479000000|2022-05-02 08:10:00|12949.1|12947.1|12939.9|12937.9|12961.4|12959.4|12938.2|12936.2|998
1651479300000|2022-05-02 08:15:00|12939.8|12937.8|12935.7|12933.7|12944.8|12942.8|12919.1|12917.1|1167
1651479600000|2022-05-02 08:20:00|12935.3|12933.3|12923.6|12921.6|12945.1|12943.1|12922.2|12920.2|721
1651479900000|2022-05-02 08:25:00|12923.7|12921.7|12930.8|12928.8|12942.9|12940.9|12920.3|12918.3|673
1651480200000|2022-05-02 08:30:00|12930.9|12928.9|12912.7|12910.7|12932.7|12930.7|12909.1|12907.1|1143
1651480500000|2022-05-02 08:35:00|12913.4|12911.4|12926.4|12924.4|12926.4|12924.4|12909.6|12907.6|880
1651480800000|2022-05-02 08:40:00|12927.1|12925.1|12924.7|12922.7|12937.4|12935.4|12911.8|12909.8|1044
1651481100000|2022-05-02 08:45:00|12924.4|12922.4|12923.3|12921.3|12928.2|12926.2|12914.9|12912.9|459
1651481400000|2022-05-02 08:50:00|12923.4|12921.4|12892.3|12890.3|12924.8|12922.8|12888.4|12886.4|1409
1651481700000|2022-05-02 08:55:00|12892.2|12890.2|12891.4|12889.4|12895.6|12893.6|12874.8|12872.8|1296
1651482000000|2022-05-02 09:00:00|12890.9|12888.9|12904.2|12902.2|12909.6|12907.6|12890.9|12888.9|820
1651482300000|2022-05-02 09:05:00|12904.1|12902.1|12894.9|12892.9|12908.7|12906.7|12890.4|12888.4|742
1651482600000|2022-05-02 09:10:00|12895.4|12893.4|12903.2|12901.2|12913.8|12911.8|12895.1|12893.1|672
1651482900000|2022-05-02 09:15:00|12903.1|12901.1|12894.9|12892.9|12911.6|12909.6|12894.9|12892.9|718
1651483200000|2022-05-02 09:20:00|12895.1|12893.1|12914.3|12912.3|12916.3|12914.3|12894.8|12892.8|895
1651483500000|2022-05-02 09:25:00|12914.4|12912.4|12915.8|12913.8|12924.3|12922.3|12911.9|12909.9|870
1651483800000|2022-05-02 09:30:00|12915.6|12913.6|12925.7|12923.7|12928.4|12926.4|12915.1|12913.1|429
1651484100000|2022-05-02 09:35:00|12925.6|12923.6|12927.9|12925.9|12933.2|12931.2|12924.4|12922.4|447
1651484400000|2022-05-02 09:40:00|12927.8|12925.8|12921.4|12919.4|12930.2|12928.2|12921.3|12919.3|354
1651484700000|2022-05-02 09:45:00|12921.6|12919.6|12922.7|12920.7|12925.9|12923.9|12915.1|12913.1|400
1651485000000|2022-05-02 09:50:00|12922.6|12920.6|12929.8|12927.8|12933.2|12931.2|12921.6|12919.6|362
1651485300000|2022-05-02 09:55:00|12929.7|12927.7|12911.2|12909.2|12929.7|12927.7|12910.1|12908.1|627
1651485600000|2022-05-02 10:00:00|12911.1|12909.1|12905.4|12903.4|12918.2|12916.2|12900.2|12898.2|628
1651485900000|2022-05-02 10:05:00|12905.3|12903.3|12911.7|12909.7|12911.7|12909.7|12899.4|12897.4|535
1651486200000|2022-05-02 10:10:00|12911.8|12909.8|12925.9|12923.9|12927.8|12925.8|12911.1|12909.1|608
1651486500000|2022-05-02 10:15:00|12926.1|12924.1|12924.8|12922.8|12932.9|12930.9|12922.2|12920.2|561
1651486800000|2022-05-02 10:20:00|12924.7|12922.7|12922.7|12920.7|12928.4|12926.4|12919.7|12917.7|285
1651487100000|2022-05-02 10:25:00|12922.9|12920.9|12924.8|12922.8|12928.4|12926.4|12914.3|12912.3|370
1651487400000|2022-05-02 10:30:00|12925.2|12923.2|12935.6|12933.6|12936.9|12934.9|12919.6|12917.6|481
1651487700000|2022-05-02 10:35:00|12935.7|12933.7|12931.7|12929.7|12940.2|12938.2|12931.4|12929.4|606
1651488000000|2022-05-02 10:40:00|12931.6|12929.6|12920.9|12918.9|12932.2|12930.2|12915.3|12913.3|563
1651488300000|2022-05-02 10:45:00|12920.8|12918.8|12915.7|12913.7|12921.7|12919.7|12911.1|12909.1|484
1651488600000|2022-05-02 10:50:00|12915.8|12913.8|12914.4|12912.4|12920.6|12918.6|12910.9|12908.9|372
1651488900000|2022-05-02 10:55:00|12914.2|12912.2|12910.1|12908.1|12920.4|12918.4|12898.9|12896.9|739
1651489200000|2022-05-02 11:00:00|12910.4|12908.4|12912.1|12910.1|12921.6|12919.6|12909.2|12907.2|554
1651489500000|2022-05-02 11:05:00|12913.1|12911.1|12900.4|12898.4|12918.6|12916.6|12899.4|12897.4|412
1651489800000|2022-05-02 11:10:00|12900.6|12898.6|12889.6|12887.6|12905.3|12903.3|12888.2|12886.2|930
1651490100000|2022-05-02 11:15:00|12889.4|12887.4|12878.1|12876.1|12890.2|12888.2|12875.6|12873.6|920
1651490400000|2022-05-02 11:20:00|12878.2|12876.2|12881.1|12879.1|12885.9|12883.9|12868.7|12866.7|1040
1651490700000|2022-05-02 11:25:00|12880.9|12878.9|12872.9|12870.9|12889.2|12887.2|12872.3|12870.3|523
1651491000000|2022-05-02 11:30:00|12872.7|12870.7|12845.6|12843.6|12872.7|12870.7|12845.6|12843.6|1459
1651491300000|2022-05-02 11:35:00|12845.7|12843.7|12842.4|12840.4|12853.2|12851.2|12834.3|12832.3|1441
1651491600000|2022-05-02 11:40:00|12842.6|12840.6|12838.7|12836.7|12845.8|12843.8|12835.8|12833.8|1097
1651491900000|2022-05-02 11:45:00|12838.6|12836.6|12826.3|12824.3|12843.3|12841.3|12824.6|12822.6|1304
1651492200000|2022-05-02 11:50:00|12826.4|12824.4|12814.8|12812.8|12836.6|12834.6|12814.1|12812.1|1486
1651492500000|2022-05-02 11:55:00|12814.9|12812.9|12785.9|12783.9|12815.2|12813.2|12769.8|12767.8|4168
1651492800000|2022-05-02 12:00:00|12786.7|12784.7|12797.7|12795.7|12800.8|12798.8|12776.6|12774.6|2427
1651493100000|2022-05-02 12:05:00|12797.9|12795.9|12802.2|12800.2|12809.2|12807.2|12782.8|12780.8|1956
1651493400000|2022-05-02 12:10:00|12802.1|12800.1|12791.1|12789.1|12802.1|12800.1|12785.3|12783.3|1499
1651493700000|2022-05-02 12:15:00|12791.2|12789.2|12798.2|12796.2|12807.1|12805.1|12791.2|12789.2|1195
1651494000000|2022-05-02 12:20:00|12798.1|12796.1|12810.7|12808.7|12816.7|12814.7|12798.1|12796.1|1693
1651494300000|2022-05-02 12:25:00|12810.6|12808.6|12814.2|12812.2|12816.4|12814.4|12795.1|12793.1|1243
1651494600000|2022-05-02 12:30:00|12814.3|12812.3|12809.3|12807.3|12829.4|12827.4|12807.8|12805.8|1776
1651494900000|2022-05-02 12:35:00|12809.4|12807.4|12805.4|12803.4|12812.8|12810.8|12802.2|12800.2|1057
1651495200000|2022-05-02 12:40:00|12805.3|12803.3|12803.1|12801.1|12819.6|12817.6|12794.6|12792.6|1408
1651495500000|2022-05-02 12:45:00|12802.9|12800.9|12785.2|12783.2|12808.1|12806.1|12780.6|12778.6|1804
1651495800000|2022-05-02 12:50:00|12785.1|12783.1|12808.4|12806.4|12811.3|12809.3|12776.4|12774.4|1788
1651496100000|2022-05-02 12:55:00|12808.6|12806.6|12797.7|12795.7|12812.3|12810.3|12792.1|12790.1|1193
1651496400000|2022-05-02 13:00:00|12797.6|12795.6|12822.6|12820.6|12822.7|12820.7|12797.6|12795.6|1747
1651496700000|2022-05-02 13:05:00|12822.4|12820.4|12834.2|12832.2|12840.2|12838.2|12822.4|12820.4|1873
1651497000000|2022-05-02 13:10:00|12834.6|12832.6|12873.6|12871.6|12876.2|12874.2|12834.6|12832.6|3475
1651497300000|2022-05-02 13:15:00|12873.7|12871.7|12865.4|12863.4|12880.6|12878.6|12853.3|12851.3|2338
1651497600000|2022-05-02 13:20:00|12866.2|12864.2|12869.7|12867.7|12874.1|12872.1|12856.1|12854.1|1531
1651497900000|2022-05-02 13:25:00|12869.8|12867.8|12841.8|12839.8|12869.9|12867.9|12840.4|12838.4|2323
1651498200000|2022-05-02 13:30:00|12841.6|12839.6|12823.1|12822.1|12890.7|12889.7|12812.4|12811.4|21401
1651498500000|2022-05-02 13:35:00|12822.4|12821.4|12809.1|12808.1|12830.9|12829.9|12744.3|12743.3|20118
1651498800000|2022-05-02 13:40:00|12809.3|12808.3|12915.2|12914.2|12936.8|12935.8|12764.8|12763.8|20082
1651499100000|2022-05-02 13:45:00|12915.6|12914.6|12873.8|12872.8|12949.2|12948.2|12866.3|12865.3|16148
1651499400000|2022-05-02 13:50:00|12874.1|12873.1|12922.3|12921.3|12926.2|12925.2|12846.1|12845.1|12501
1651499700000|2022-05-02 13:55:00|12922.6|12921.6|12928.1|12927.1|12974.2|12973.2|12890.1|12889.1|11119
1651500000000|2022-05-02 14:00:00|12927.4|12926.4|12931.8|12930.8|12949.4|12948.4|12885.6|12884.6|15135
1651500300000|2022-05-02 14:05:00|12932.4|12931.4|12855.7|12854.7|12933.3|12932.3|12843.6|12842.6|11285
1651500600000|2022-05-02 14:10:00|12855.5|12854.5|12822.8|12821.8|12884.1|12883.1|12814.4|12813.4|9874
1651500900000|2022-05-02 14:15:00|12822.5|12821.5|12869.5|12868.5|12886.3|12885.3|12811|12810|10674
1651501200000|2022-05-02 14:20:00|12868.5|12867.5|12912.9|12911.9|12923.9|12922.9|12851.8|12850.8|9374
1651501500000|2022-05-02 14:25:00|12913.5|12912.5|12981.8|12980.8|12995.1|12994.1|12901.4|12900.4|13724
1651501800000|2022-05-02 14:30:00|12984.6|12983.6|13016.9|13015.9|13044.3|13043.3|12980.3|12979.3|12163
1651502100000|2022-05-02 14:35:00|13016.6|13015.6|12994.1|12993.1|13031.9|13030.9|12982.3|12981.3|8466
1651502400000|2022-05-02 14:40:00|12996.4|12995.4|12971.6|12970.6|13034.4|13033.4|12965.8|12964.8|8368
1651502700000|2022-05-02 14:45:00|12971.5|12970.5|12946.1|12945.1|12975.5|12974.5|12937.5|12936.5|6520
1651503000000|2022-05-02 14:50:00|12946.4|12945.4|12928.9|12927.9|12949.9|12948.9|12919|12918|6168
1651503300000|2022-05-02 14:55:00|12928.1|12927.1|12909.4|12908.4|12966.9|12965.9|12895.9|12894.9|7904
1651503600000|2022-05-02 15:00:00|12909.1|12908.1|12866.9|12865.9|12914.4|12913.4|12863.9|12862.9|6641
1651503900000|2022-05-02 15:05:00|12866.8|12865.8|12903.1|12902.1|12918.5|12917.5|12861.6|12860.6|6551
1651504200000|2022-05-02 15:10:00|12902.9|12901.9|12936.4|12935.4|12938.3|12937.3|12883.4|12882.4|5759
1651504500000|2022-05-02 15:15:00|12935.6|12934.6|12842.1|12841.1|12937.9|12936.9|12831.8|12830.8|7604
1651504800000|2022-05-02 15:20:00|12842.5|12841.5|12859.6|12858.6|12865.9|12864.9|12832.1|12831.1|4845
1651505100000|2022-05-02 15:25:00|12860|12859|12867.9|12866.9|12891.5|12890.5|12834.5|12833.5|6888
1651505400000|2022-05-02 15:30:00|12868|12867|12882|12881|12900.8|12899.8|12840.6|12839.6|7012
1651505700000|2022-05-02 15:35:00|12881.9|12880.9|12844.3|12843.3|12905.6|12904.6|12834.3|12833.3|6243
1651506000000|2022-05-02 15:40:00|12843.3|12842.3|12845.8|12844.8|12880.1|12879.1|12824.4|12823.4|6685
1651506300000|2022-05-02 15:45:00|12846.5|12845.5|12846.4|12845.4|12877.1|12876.1|12836.1|12835.1|3929
1651506600000|2022-05-02 15:50:00|12845.8|12844.8|12879.4|12878.4|12887|12886|12839.5|12838.5|4300
1651506900000|2022-05-02 15:55:00|12879.3|12878.3|12907.3|12906.3|12915.4|12914.4|12867.6|12866.6|5417
1651507200000|2022-05-02 16:00:00|12907.5|12906.5|12852.3|12851.3|12930.4|12929.4|12833.6|12832.6|7032
1651507500000|2022-05-02 16:05:00|12852|12851|12871.9|12870.9|12876.1|12875.1|12842.1|12841.1|4001
1651507800000|2022-05-02 16:10:00|12872|12871|12883.3|12882.3|12891|12890|12863.5|12862.5|3503
1651508100000|2022-05-02 16:15:00|12883.4|12882.4|12924.1|12923.1|12925.4|12924.4|12873.3|12872.3|4489
1651508400000|2022-05-02 16:20:00|12924.5|12923.5|12918.5|12917.5|12956.5|12955.5|12914.1|12913.1|6542
1651508700000|2022-05-02 16:25:00|12919|12918|12917.8|12916.8|12924.6|12923.6|12892.4|12891.4|3931
1651509000000|2022-05-02 16:30:00|12917.9|12916.9|12933.3|12932.3|12935.8|12934.8|12897.6|12896.6|3761
1651509300000|2022-05-02 16:35:00|12932.6|12931.6|12882.9|12881.9|12947|12946|12877.4|12876.4|5000
1651509600000|2022-05-02 16:40:00|12882.2|12881.2|12865.7|12864.7|12898.5|12897.5|12858.7|12857.7|4597
1651509900000|2022-05-02 16:45:00|12865.6|12864.6|12859.4|12858.4|12876.2|12875.2|12853|12852|3832
1651510200000|2022-05-02 16:50:00|12859.2|12858.2|12837|12836|12866|12865|12831.7|12830.7|3901
1651510500000|2022-05-02 16:55:00|12835.9|12834.9|12811.7|12810.7|12852.9|12851.9|12800.9|12799.9|6603
1651510800000|2022-05-02 17:00:00|12811.1|12810.1|12788|12787|12820.1|12819.1|12778|12777|5752
1651511100000|2022-05-02 17:05:00|12788.1|12787.1|12816|12815|12838.1|12837.1|12784.1|12783.1|6456
1651511400000|2022-05-02 17:10:00|12815.5|12814.5|12823.5|12822.5|12841.6|12840.6|12803.2|12802.2|4079
1651511700000|2022-05-02 17:15:00|12822.5|12821.5|12808.5|12807.5|12825.6|12824.6|12799.1|12798.1|2952
1651512000000|2022-05-02 17:20:00|12808.7|12807.7|12792.1|12791.1|12811.5|12810.5|12785.2|12784.2|3215
1651512300000|2022-05-02 17:25:00|12793.2|12792.2|12796.9|12795.9|12817.4|12816.4|12784.1|12783.1|3687
1651512600000|2022-05-02 17:30:00|12797.2|12796.2|12787.1|12786.1|12827.6|12826.6|12782.4|12781.4|3734
1651512900000|2022-05-02 17:35:00|12787.2|12786.2|12784.5|12783.5|12803|12802|12777.1|12776.1|3402
1651513200000|2022-05-02 17:40:00|12784.4|12783.4|12769.5|12768.5|12797.7|12796.7|12769|12768|3023
1651513500000|2022-05-02 17:45:00|12769.2|12768.2|12743.1|12742.1|12777.9|12776.9|12742|12741|6440
1651513800000|2022-05-02 17:50:00|12741.6|12740.6|12753.6|12752.6|12758|12757|12739.4|12738.4|4950
1651514100000|2022-05-02 17:55:00|12754|12753|12784.5|12783.5|12788.6|12787.6|12752.9|12751.9|5143
1651514400000|2022-05-02 18:00:00|12784.9|12783.9|12826.1|12825.1|12826.2|12825.2|12768.5|12767.5|6220
1651514700000|2022-05-02 18:05:00|12826.2|12825.2|12791|12790|12834.4|12833.4|12788.7|12787.7|4725
1651515000000|2022-05-02 18:10:00|12790.7|12789.7|12743.4|12742.4|12798|12797|12740|12739|5681
1651515300000|2022-05-02 18:15:00|12742.4|12741.4|12731.5|12730.5|12748.1|12747.1|12727.1|12726.1|6126
1651515600000|2022-05-02 18:20:00|12731|12730|12754.2|12753.2|12766.4|12765.4|12724.5|12723.5|5307
1651515900000|2022-05-02 18:25:00|12754|12753|12746.7|12745.7|12757.4|12756.4|12739|12738|3457
1651516200000|2022-05-02 18:30:00|12746.6|12745.6|12770.2|12769.2|12784.6|12783.6|12738.5|12737.5|6042
1651516500000|2022-05-02 18:35:00|12770.1|12769.1|12751.5|12750.5|12771.1|12770.1|12742.4|12741.4|3831
1651516800000|2022-05-02 18:40:00|12750.5|12749.5|12729.7|12728.7|12763.2|12762.2|12710.5|12709.5|5282
1651517100000|2022-05-02 18:45:00|12729.6|12728.6|12783.7|12782.7|12787.7|12786.7|12729.6|12728.6|5158
1651517400000|2022-05-02 18:50:00|12782.7|12781.7|12804.5|12803.5|12822.6|12821.6|12761|12760|6047
1651517700000|2022-05-02 18:55:00|12804|12803|12771.2|12770.2|12812.7|12811.7|12756|12755|4661
1651518000000|2022-05-02 19:00:00|12770.9|12769.9|12812.4|12811.4|12825.6|12824.6|12766.5|12765.5|6158
1651518300000|2022-05-02 19:05:00|12812.5|12811.5|12854|12853|12877.1|12876.1|12800|12799|8272
1651518600000|2022-05-02 19:10:00|12854.5|12853.5|12915.2|12914.2|12920|12919|12852.9|12851.9|9003
1651518900000|2022-05-02 19:15:00|12914.5|12913.5|12919.5|12918.5|12932.5|12931.5|12891.2|12890.2|8001
1651519200000|2022-05-02 19:20:00|12918.9|12917.9|12978.5|12977.5|12982.8|12981.8|12918.4|12917.4|8940
1651519500000|2022-05-02 19:25:00|12978.8|12977.8|12969.2|12968.2|12998.2|12997.2|12951.9|12950.9|8800
1651519800000|2022-05-02 19:30:00|12969|12968|13027.3|13026.3|13029.9|13028.9|12965.9|12964.9|9438
1651520100000|2022-05-02 19:35:00|13027.4|13026.4|12993.8|12992.8|13039.8|13038.8|12979|12978|9202
1651520400000|2022-05-02 19:40:00|12993.7|12992.7|12968.2|12967.2|13028.8|13027.8|12966|12965|7945
1651520700000|2022-05-02 19:45:00|12967|12966|13028.7|13027.7|13029.7|13028.7|12957.8|12956.8|6576
1651521000000|2022-05-02 19:50:00|13028.9|13027.9|13065.7|13064.7|13074.7|13073.7|13024.5|13023.5|11960
1651521300000|2022-05-02 19:55:00|13065.5|13064.5|13071|13070|13082|13081|13051.8|13050.8|16513
1651521600000|2022-05-02 20:00:00|13070.7|13069.7|13068.1|13066.1|13084.4|13082.4|13061.7|13059.7|8386
1651521900000|2022-05-02 20:05:00|13068.8|13066.8|13069.1|13067.1|13075.4|13073.4|13062.6|13060.6|3305
1651522200000|2022-05-02 20:10:00|13069.2|13067.2|13025.8|13023.8|13070.4|13068.4|13022.6|13020.6|4457
1651522500000|2022-05-02 20:15:00|13025.1|13023.1|13036.4|13034.4|13048.6|13046.6|13023.4|13021.4|1763
1651522800000|2022-05-02 20:20:00|13036.3|13034.3|13040.6|13038.6|13047.4|13045.4|13034.8|13032.8|1020
1651523100000|2022-05-02 20:25:00|13041.1|13039.1|13040.8|13038.8|13047.1|13045.1|13036.3|13034.3|737
1651523400000|2022-05-02 20:30:00|13042.4|13040.4|13046.6|13044.6|13056.1|13054.1|13038.4|13036.4|774
1651523700000|2022-05-02 20:35:00|13047.1|13045.1|13054.4|13052.4|13059.8|13057.8|13047.1|13045.1|776
1651524000000|2022-05-02 20:40:00|13051.9|13049.9|13054.9|13052.9|13056.4|13054.4|13051.9|13049.9|391
1651524300000|2022-05-02 20:45:00|13055.1|13053.1|13057.4|13055.4|13058.1|13056.1|13049.1|13047.1|754
1651524600000|2022-05-02 20:50:00|13057.3|13055.3|13050.7|13048.7|13057.9|13055.9|13050.6|13048.6|541
1651524900000|2022-05-02 20:55:00|13050.6|13048.6|13053.2|13048.2|13053.4|13051.2|13049.6|13047.6|491
1651525200000|2022-05-02 21:00:00|13053.4|13048.4|13054|13049|13054.1|13049.1|13053.3|13048.3|0
1651525500000|2022-05-02 21:05:00|13053.9|13048.9|13054.3|13049.3|13055.1|13050.1|13053.9|13048.9|0
1651525800000|2022-05-02 21:10:00|13054.4|13049.4|13054.4|13049.4|13054.9|13049.9|13054.1|13049.1|0
1651526100000|2022-05-02 21:15:00|13054.3|13049.3|13053.8|13048.8|13054.3|13049.3|13053.8|13048.8|0
1651526400000|2022-05-02 21:20:00|13053.7|13048.7|13054.6|13049.6|13054.8|13049.8|13053.7|13048.7|0
1651526700000|2022-05-02 21:25:00|13054.3|13049.3|13054.5|13049.5|13054.5|13049.5|13053.8|13048.8|0
1651527000000|2022-05-02 21:30:00|13054.2|13049.2|13052.9|13047.9|13054.6|13049.6|13052.8|13047.8|0
1651527300000|2022-05-02 21:35:00|13052.8|13047.8|13056.6|13051.6|13056.6|13051.6|13052.8|13047.8|0
1651527600000|2022-05-02 21:40:00|13056.7|13051.7|13058.1|13053.1|13058.7|13053.7|13056|13051|0
1651527900000|2022-05-02 21:45:00|13058.4|13053.4|13056.5|13051.5|13058.4|13053.4|13056.1|13051.1|0
1651528200000|2022-05-02 21:50:00|13056.6|13051.6|13054.1|13049.1|13056.6|13051.6|13053.1|13048.1|0
1651528500000|2022-05-02 21:55:00|13054|13049|13055.7|13050.7|13056.8|13051.8|13053.7|13048.7|0
1651528800000|2022-05-02 22:00:00|13051.9|13049.9|13045.9|13043.9|13055.4|13053.4|13043.2|13041.2|402
1651529100000|2022-05-02 22:05:00|13046.1|13044.1|13043.9|13041.9|13049.1|13047.1|13042.1|13040.1|273
1651529400000|2022-05-02 22:10:00|13044.4|13042.4|13048.7|13046.7|13049.2|13047.2|13043.4|13041.4|130
1651529700000|2022-05-02 22:15:00|13048.8|13046.8|13046.6|13044.6|13051.8|13049.8|13044.4|13042.4|211
1651530000000|2022-05-02 22:20:00|13046.9|13044.9|13045.3|13043.3|13049.6|13047.6|13045.2|13043.2|218
1651530300000|2022-05-02 22:25:00|13045.2|13043.2|13050.3|13048.3|13050.4|13048.4|13044.8|13042.8|118
1651530600000|2022-05-02 22:30:00|13050.4|13048.4|13035.1|13033.1|13051.8|13049.8|13031.3|13029.3|756
1651530900000|2022-05-02 22:35:00|13035.2|13033.2|13035.2|13033.2|13037.6|13035.6|13033.2|13031.2|146
1651531200000|2022-05-02 22:40:00|13035.3|13033.3|13030.8|13028.8|13035.4|13033.4|13028.6|13026.6|267
1651531500000|2022-05-02 22:45:00|13030.9|13028.9|13031.9|13029.9|13034.2|13032.2|13030.2|13028.2|95
1651531800000|2022-05-02 22:50:00|13032.1|13030.1|13038.1|13036.1|13040.3|13038.3|13031.8|13029.8|264
1651532100000|2022-05-02 22:55:00|13037.9|13035.9|13034.9|13032.9|13038.1|13036.1|13033.3|13031.3|100
1651532400000|2022-05-02 23:00:00|13034.8|13032.8|13053.7|13051.7|13057.7|13055.7|13034.4|13032.4|705
1651532700000|2022-05-02 23:05:00|13053.8|13051.8|13057.2|13055.2|13059.6|13057.6|13051.3|13049.3|240
1651533000000|2022-05-02 23:10:00|13057.3|13055.3|13051.9|13049.9|13057.4|13055.4|13050.8|13048.8|214
1651533300000|2022-05-02 23:15:00|13051.8|13049.8|13051.2|13049.2|13052.8|13050.8|13050.6|13048.6|60
1651533600000|2022-05-02 23:20:00|13051.3|13049.3|13052.3|13050.3|13061.1|13059.1|13051.3|13049.3|219
1651533900000|2022-05-02 23:25:00|13052.2|13050.2|13056.6|13054.6|13057.8|13055.8|13050.2|13048.2|299
1651534200000|2022-05-02 23:30:00|13055.9|13053.9|13054.1|13052.1|13056.9|13054.9|13052.2|13050.2|97
1651534500000|2022-05-02 23:35:00|13053.9|13051.9|13048.7|13046.7|13053.9|13051.9|13047.2|13045.2|147
1651534800000|2022-05-02 23:40:00|13048.8|13046.8|13043.2|13041.2|13049.3|13047.3|13042.6|13040.6|200
1651535100000|2022-05-02 23:45:00|13043.1|13041.1|13044.7|13042.7|13045.3|13043.3|13041.9|13039.9|100
1651535400000|2022-05-02 23:50:00|13045.1|13043.1|13043.8|13041.8|13045.1|13043.1|13040.8|13038.8|122
1651535700000|2022-05-02 23:55:00|13044.1|13042.1|13056.9|13054.9|13056.9|13054.9|13042.8|13040.8|273
1651536000000|2022-05-03 00:00:00|13056.8|13054.8|13047.8|13045.8|13075.1|13073.1|13047.7|13045.7|637
1651536300000|2022-05-03 00:05:00|13047.7|13045.7|13072.7|13070.7|13072.7|13070.7|13046.7|13044.7|353
1651536600000|2022-05-03 00:10:00|13072.6|13070.6|13059.8|13057.8|13072.8|13070.8|13059.1|13057.1|316
1651536900000|2022-05-03 00:15:00|13059.7|13057.7|13060.1|13058.1|13065.7|13063.7|13058.9|13056.9|172
1651537200000|2022-05-03 00:20:00|13059.9|13057.9|13054.3|13052.3|13060.2|13058.2|13050.3|13048.3|267
1651537500000|2022-05-03 00:25:00|13054.1|13052.1|13061.6|13059.6|13061.9|13059.9|13050.3|13048.3|149
1651537800000|2022-05-03 00:30:00|13061.7|13059.7|13082.4|13080.4|13088.6|13086.6|13058.7|13056.7|882
1651538100000|2022-05-03 00:35:00|13082.3|13080.3|13085.6|13083.6|13093.7|13091.7|13082.3|13080.3|481
1651538400000|2022-05-03 00:40:00|13085.7|13083.7|13097.6|13095.6|13099.9|13097.9|13085.7|13083.7|451
1651538700000|2022-05-03 00:45:00|13097.7|13095.7|13114.9|13112.9|13120.1|13118.1|13097.6|13095.6|1083
1651539000000|2022-05-03 00:50:00|13115.1|13113.1|13108.8|13106.8|13116.4|13114.4|13108.4|13106.4|318
1651539300000|2022-05-03 00:55:00|13108.9|13106.9|13105.2|13103.2|13110.4|13108.4|13102.1|13100.1|216
1651539600000|2022-05-03 01:00:00|13105.1|13103.1|13112.2|13110.2|13113.9|13111.9|13102.7|13100.7|337
1651539900000|2022-05-03 01:05:00|13111.7|13109.7|13104.1|13102.1|13112.7|13110.7|13100.1|13098.1|314
1651540200000|2022-05-03 01:10:00|13104.3|13102.3|13090.6|13088.6|13105.2|13103.2|13087.6|13085.6|538
1651540500000|2022-05-03 01:15:00|13090.2|13088.2|13072.7|13070.7|13093.3|13091.3|13072.3|13070.3|771
1651540800000|2022-05-03 01:20:00|13072.6|13070.6|13083.4|13081.4|13083.4|13081.4|13072.3|13070.3|347
1651541100000|2022-05-03 01:25:00|13083.3|13081.3|13081.3|13079.3|13085.3|13083.3|13076.3|13074.3|229
1651541400000|2022-05-03 01:30:00|13081.9|13079.9|13081.6|13079.6|13088.6|13086.6|13078.8|13076.8|279
1651541700000|2022-05-03 01:35:00|13080.8|13078.8|13080.2|13078.2|13084.3|13082.3|13077.1|13075.1|221
1651542000000|2022-05-03 01:40:00|13079.9|13077.9|13076.6|13074.6|13086.8|13084.8|13073.2|13071.2|329
1651542300000|2022-05-03 01:45:00|13076.7|13074.7|13097.2|13095.2|13099.1|13097.1|13076.6|13074.6|503
1651542600000|2022-05-03 01:50:00|13097.3|13095.3|13111.2|13109.2|13119.6|13117.6|13097.2|13095.2|781
1651542900000|2022-05-03 01:55:00|13110.7|13108.7|13115.8|13113.8|13117.8|13115.8|13106.7|13104.7|411
1651543200000|2022-05-03 02:00:00|13115.9|13113.9|13150.6|13148.6|13158.6|13156.6|13115.9|13113.9|1665
1651543500000|2022-05-03 02:05:00|13150.4|13148.4|13143.2|13141.2|13151.1|13149.1|13140.3|13138.3|712
1651543800000|2022-05-03 02:10:00|13143.1|13141.1|13142.9|13140.9|13147.2|13145.2|13140.3|13138.3|243
1651544100000|2022-05-03 02:15:00|13142.6|13140.6|13152.9|13150.9|13157.7|13155.7|13141.8|13139.8|619
1651544400000|2022-05-03 02:20:00|13152.8|13150.8|13150.1|13148.1|13155.6|13153.6|13146.6|13144.6|646
1651544700000|2022-05-03 02:25:00|13149.9|13147.9|13152.2|13150.2|13153.1|13151.1|13149.7|13147.7|336
1651545000000|2022-05-03 02:30:00|13152.1|13150.1|13142.7|13140.7|13154.3|13152.3|13141.2|13139.2|814
1651545300000|2022-05-03 02:35:00|13142.8|13140.8|13142.6|13140.6|13144.7|13142.7|13139.9|13137.9|211
1651545600000|2022-05-03 02:40:00|13142.4|13140.4|13153.8|13151.8|13158.8|13156.8|13141.4|13139.4|424
1651545900000|2022-05-03 02:45:00|13153.7|13151.7|13166.1|13164.1|13166.4|13164.4|13151.3|13149.3|359
1651546200000|2022-05-03 02:50:00|13166.4|13164.4|13167.3|13165.3|13170.9|13168.9|13160.1|13158.1|385
1651546500000|2022-05-03 02:55:00|13167.7|13165.7|13155.9|13153.9|13169.1|13167.1|13154.2|13152.2|265
1651546800000|2022-05-03 03:00:00|13155.7|13153.7|13153.7|13151.7|13156.6|13154.6|13151.7|13149.7|265
1651547100000|2022-05-03 03:05:00|13153.8|13151.8|13150.9|13148.9|13157.6|13155.6|13146.1|13144.1|358
1651547400000|2022-05-03 03:10:00|13150.8|13148.8|13152.7|13150.7|13160.3|13158.3|13150.1|13148.1|295
1651547700000|2022-05-03 03:15:00|13152.9|13150.9|13148.4|13146.4|13157.3|13155.3|13146.8|13144.8|245
1651548000000|2022-05-03 03:20:00|13148.2|13146.2|13145.9|13143.9|13154.6|13152.6|13142.7|13140.7|421
1651548300000|2022-05-03 03:25:00|13146.1|13144.1|13138.9|13136.9|13147.3|13145.3|13137.6|13135.6|394
1651548600000|2022-05-03 03:30:00|13138.8|13136.8|13133.4|13131.4|13142.8|13140.8|13133.3|13131.3|285
1651548900000|2022-05-03 03:35:00|13133.3|13131.3|13137.3|13135.3|13143.7|13141.7|13132.3|13130.3|291
1651549200000|2022-05-03 03:40:00|13137.2|13135.2|13130.6|13128.6|13138.9|13136.9|13128.1|13126.1|317
1651549500000|2022-05-03 03:45:00|13130.7|13128.7|13131.8|13129.8|13136.6|13134.6|13130.1|13128.1|188
1651549800000|2022-05-03 03:50:00|13131.9|13129.9|13129.6|13127.6|13133.3|13131.3|13125.9|13123.9|171
1651550100000|2022-05-03 03:55:00|13129.4|13127.4|13125.2|13123.2|13131.3|13129.3|13122.2|13120.2|206
1651550400000|2022-05-03 04:00:00|13125.3|13123.3|13121.8|13119.8|13131.2|13129.2|13117.8|13115.8|354
1651550700000|2022-05-03 04:05:00|13122.1|13120.1|13132.9|13130.9|13134.3|13132.3|13121.3|13119.3|282
1651551000000|2022-05-03 04:10:00|13132.8|13130.8|13133.8|13131.8|13135.7|13133.7|13132.3|13130.3|115
1651551300000|2022-05-03 04:15:00|13133.6|13131.6|13130.2|13128.2|13135.8|13133.8|13129.6|13127.6|117
1651551600000|2022-05-03 04:20:00|13130.3|13128.3|13131.3|13129.3|13134.7|13132.7|13129.7|13127.7|111
1651551900000|2022-05-03 04:25:00|13131.1|13129.1|13128.4|13126.4|13132.8|13130.8|13128.2|13126.2|90
1651552200000|2022-05-03 04:30:00|13128.3|13126.3|13137.7|13135.7|13138.7|13136.7|13123.6|13121.6|455
1651552500000|2022-05-03 04:35:00|13138.3|13136.3|13136.8|13134.8|13143.1|13141.1|13134.3|13132.3|308
1651552800000|2022-05-03 04:40:00|13136.6|13134.6|13137.4|13135.4|13140.6|13138.6|13130.9|13128.9|191
1651553100000|2022-05-03 04:45:00|13137.6|13135.6|13128.2|13126.2|13137.7|13135.7|13127.2|13125.2|166
1651553400000|2022-05-03 04:50:00|13128.1|13126.1|13130.6|13128.6|13137.1|13135.1|13119.3|13117.3|570
1651553700000|2022-05-03 04:55:00|13130.7|13128.7|13121.8|13119.8|13130.7|13128.7|13120.9|13118.9|195
1651554000000|2022-05-03 05:00:00|13121.6|13119.6|13115.3|13113.3|13122.2|13120.2|13112.8|13110.8|386
1651554300000|2022-05-03 05:05:00|13115.4|13113.4|13124.9|13122.9|13124.9|13122.9|13112.8|13110.8|190
1651554600000|2022-05-03 05:10:00|13124.7|13122.7|13132.3|13130.3|13133.8|13131.8|13122.9|13120.9|342
1651554900000|2022-05-03 05:15:00|13133.1|13131.1|13138.9|13136.9|13144.9|13142.9|13131.9|13129.9|546
1651555200000|2022-05-03 05:20:00|13139.1|13137.1|13135.2|13133.2|13139.1|13137.1|13131.2|13129.2|204
1651555500000|2022-05-03 05:25:00|13135.3|13133.3|13134.3|13132.3|13136.8|13134.8|13126.9|13124.9|348
1651555800000|2022-05-03 05:30:00|13134.2|13132.2|13132.4|13130.4|13134.4|13132.4|13122.1|13120.1|254
1651556100000|2022-05-03 05:35:00|13132.3|13130.3|13132.3|13130.3|13136.7|13134.7|13126.9|13124.9|180
1651556400000|2022-05-03 05:40:00|13132.2|13130.2|13129.8|13127.8|13135.4|13133.4|13129.7|13127.7|120
1651556700000|2022-05-03 05:45:00|13129.7|13127.7|13121.3|13119.3|13129.7|13127.7|13114.6|13112.6|339
1651557000000|2022-05-03 05:50:00|13121.4|13119.4|13126.8|13124.8|13131.8|13129.8|13119.3|13117.3|243
1651557300000|2022-05-03 05:55:00|13126.7|13124.7|13124.2|13122.2|13130.2|13128.2|13123.1|13121.1|236
1651557600000|2022-05-03 06:00:00|13124.3|13122.3|13098.1|13096.1|13130.6|13128.6|13096.6|13094.6|945
1651557900000|2022-05-03 06:05:00|13097.9|13095.9|13082.4|13080.4|13104.6|13102.6|13081.3|13079.3|707
1651558200000|2022-05-03 06:10:00|13082.6|13080.6|13083.7|13081.7|13087.8|13085.8|13076.8|13074.8|636
1651558500000|2022-05-03 06:15:00|13083.8|13081.8|13091.7|13089.7|13096.7|13094.7|13075.2|13073.2|835
1651558800000|2022-05-03 06:20:00|13091.6|13089.6|13098.2|13096.2|13100.9|13098.9|13089.2|13087.2|601
1651559100000|2022-05-03 06:25:00|13098.3|13096.3|13096.6|13094.6|13101.2|13099.2|13090.9|13088.9|383
1651559400000|2022-05-03 06:30:00|13096.4|13094.4|13097.6|13095.6|13099.7|13097.7|13087.1|13085.1|280
1651559700000|2022-05-03 06:35:00|13097.2|13095.2|13101.3|13099.3|13103.2|13101.2|13095.1|13093.1|250
1651560000000|2022-05-03 06:40:00|13101.2|13099.2|13099.9|13097.9|13108.6|13106.6|13098.8|13096.8|361
1651560300000|2022-05-03 06:45:00|13100.1|13098.1|13088.6|13086.6|13100.9|13098.9|13086.3|13084.3|430
1651560600000|2022-05-03 06:50:00|13088.8|13086.8|13084.2|13082.2|13099.2|13097.2|13082.9|13080.9|333
1651560900000|2022-05-03 06:55:00|13084.3|13082.3|13086.4|13084.4|13088.7|13086.7|13076.1|13074.1|474
1651561200000|2022-05-03 07:00:00|13086.6|13084.6|13056.3|13054.3|13087.1|13085.1|13054.1|13052.1|1668
1651561500000|2022-05-03 07:05:00|13056.2|13054.2|13091.4|13089.4|13093.1|13091.1|13045.2|13043.2|1619
1651561800000|2022-05-03 07:10:00|13091.7|13089.7|13092.6|13090.6|13098.6|13096.6|13075.3|13073.3|1059
1651562100000|2022-05-03 07:15:00|13092.4|13090.4|13089.8|13087.8|13097.4|13095.4|13077.6|13075.6|720
1651562400000|2022-05-03 07:20:00|13089.9|13087.9|13090.3|13088.3|13097.3|13095.3|13080.6|13078.6|677
1651562700000|2022-05-03 07:25:00|13090.2|13088.2|13090.3|13088.3|13093.9|13091.9|13075.2|13073.2|807
1651563000000|2022-05-03 07:30:00|13090.1|13088.1|13088.1|13086.1|13091.4|13089.4|13077.8|13075.8|643
1651563300000|2022-05-03 07:35:00|13088.2|13086.2|13082.3|13080.3|13094.6|13092.6|13077.1|13075.1|509
1651563600000|2022-05-03 07:40:00|13082.4|13080.4|13078.9|13076.9|13091.6|13089.6|13077.9|13075.9|721
1651563900000|2022-05-03 07:45:00|13078.8|13076.8|13065.7|13063.7|13084.4|13082.4|13061.8|13059.8|900
1651564200000|2022-05-03 07:50:00|13065.6|13063.6|13104.8|13102.8|13104.8|13102.8|13064.6|13062.6|1197
1651564500000|2022-05-03 07:55:00|13104.7|13102.7|13091.7|13089.7|13104.7|13102.7|13087.7|13085.7|593
1651564800000|2022-05-03 08:00:00|13092.1|13090.1|13115.8|13113.8|13118.6|13116.6|13086.8|13084.8|1281
1651565100000|2022-05-03 08:05:00|13115.7|13113.7|13120.1|13118.1|13129.8|13127.8|13112.2|13110.2|1084
1651565400000|2022-05-03 08:10:00|13119.9|13117.9|13110.7|13108.7|13120.9|13118.9|13107.9|13105.9|760
1651565700000|2022-05-03 08:15:00|13110.8|13108.8|13097.9|13095.9|13119.1|13117.1|13096.6|13094.6|823
1651566000000|2022-05-03 08:20:00|13097.7|13095.7|13103.7|13101.7|13114.8|13112.8|13097.1|13095.1|755
1651566300000|2022-05-03 08:25:00|13103.8|13101.8|13086.9|13084.9|13108.9|13106.9|13086.6|13084.6|592
1651566600000|2022-05-03 08:30:00|13087.1|13085.1|13081.8|13079.8|13092.1|13090.1|13078.1|13076.1|729
1651566900000|2022-05-03 08:35:00|13081.9|13079.9|13088.4|13086.4|13089.8|13087.8|13081.3|13079.3|420
1651567200000|2022-05-03 08:40:00|13088.3|13086.3|13073.1|13071.1|13088.7|13086.7|13069.9|13067.9|775
1651567500000|2022-05-03 08:45:00|13072.9|13070.9|13075.8|13073.8|13084.4|13082.4|13060.6|13058.6|857
1651567800000|2022-05-03 08:50:00|13075.9|13073.9|13073.2|13071.2|13084.8|13082.8|13067.4|13065.4|496
1651568100000|2022-05-03 08:55:00|13073.6|13071.6|13074.1|13072.1|13081.6|13079.6|13065.6|13063.6|493
1651568400000|2022-05-03 09:00:00|13073.9|13071.9|13066.3|13064.3|13081.4|13079.4|13064.4|13062.4|451
1651568700000|2022-05-03 09:05:00|13066.6|13064.6|13064.2|13062.2|13068.9|13066.9|13054.9|13052.9|696
1651569000000|2022-05-03 09:10:00|13064.3|13062.3|13070.2|13068.2|13071.7|13069.7|13057.7|13055.7|616
1651569300000|2022-05-03 09:15:00|13070.7|13068.7|13069.2|13067.2|13080.4|13078.4|13068.4|13066.4|507
1651569600000|2022-05-03 09:20:00|13069.1|13067.1|13070.1|13068.1|13072.8|13070.8|13060.7|13058.7|415
1651569900000|2022-05-03 09:25:00|13070.3|13068.3|13065.1|13063.1|13074.3|13072.3|13056.4|13054.4|626
1651570200000|2022-05-03 09:30:00|13064.9|13062.9|13068.2|13066.2|13068.6|13066.6|13056.9|13054.9|332
1651570500000|2022-05-03 09:35:00|13068.1|13066.1|13066.2|13064.2|13072.4|13070.4|13063.2|13061.2|259
1651570800000|2022-05-03 09:40:00|13066.1|13064.1|13078.4|13076.4|13081.7|13079.7|13065.4|13063.4|378
1651571100000|2022-05-03 09:45:00|13078.6|13076.6|13081.7|13079.7|13091.3|13089.3|13077.7|13075.7|479
1651571400000|2022-05-03 09:50:00|13081.8|13079.8|13082.2|13080.2|13085.6|13083.6|13074.6|13072.6|394
1651571700000|2022-05-03 09:55:00|13081.6|13079.6|13080.8|13078.8|13089.4|13087.4|13074.1|13072.1|348
1651572000000|2022-05-03 10:00:00|13081.1|13079.1|13086.6|13084.6|13089.1|13087.1|13075.4|13073.4|356
1651572300000|2022-05-03 10:05:00|13086.7|13084.7|13081.1|13079.1|13087.6|13085.6|13074.4|13072.4|393
1651572600000|2022-05-03 10:10:00|13080.7|13078.7|13081.7|13079.7|13085.9|13083.9|13069.7|13067.7|459
1651572900000|2022-05-03 10:15:00|13081.8|13079.8|13069.7|13067.7|13083.4|13081.4|13067.8|13065.8|332
1651573200000|2022-05-03 10:20:00|13069.8|13067.8|13054.6|13052.6|13069.9|13067.9|13048.2|13046.2|1019
1651573500000|2022-05-03 10:25:00|13054.4|13052.4|13033.3|13031.3|13055.2|13053.2|13024.8|13022.8|1353
1651573800000|2022-05-03 10:30:00|13033.4|13031.4|13028.6|13026.6|13034.2|13032.2|13015.8|13013.8|1134
1651574100000|2022-05-03 10:35:00|13028.4|13026.4|13030.9|13028.9|13037.8|13035.8|13021.2|13019.2|643
1651574400000|2022-05-03 10:40:00|13030.7|13028.7|13010.4|13008.4|13034.6|13032.6|13007.7|13005.7|1049
1651574700000|2022-05-03 10:45:00|13010.3|13008.3|13014.6|13012.6|13015.6|13013.6|13004.4|13002.4|957
1651575000000|2022-05-03 10:50:00|13014.3|13012.3|13020.8|13018.8|13021.2|13019.2|13003.6|13001.6|786
1651575300000|2022-05-03 10:55:00|13020.7|13018.7|13020.2|13018.2|13023.7|13021.7|13017.2|13015.2|691
1651575600000|2022-05-03 11:00:00|13019.9|13017.9|13018.7|13016.7|13023.2|13021.2|13009.3|13007.3|848
1651575900000|2022-05-03 11:05:00|13018.9|13016.9|13011.9|13009.9|13020.6|13018.6|13008.6|13006.6|520
1651576200000|2022-05-03 11:10:00|13011.7|13009.7|13015.9|13013.9|13020.4|13018.4|13007.1|13005.1|556
1651576500000|2022-05-03 11:15:00|13016.1|13014.1|13011.8|13009.8|13020.7|13018.7|13010.8|13008.8|519
1651576800000|2022-05-03 11:20:00|13011.9|13009.9|13020.7|13018.7|13021.1|13019.1|13002.9|13000.9|708
1651577100000|2022-05-03 11:25:00|13020.4|13018.4|13037.1|13035.1|13039.7|13037.7|13015.7|13013.7|932
1651577400000|2022-05-03 11:30:00|13036.9|13034.9|13029.9|13027.9|13047.1|13045.1|13029.3|13027.3|1108
1651577700000|2022-05-03 11:35:00|13030.1|13028.1|13030.9|13028.9|13035.3|13033.3|13026.3|13024.3|429
1651578000000|2022-05-03 11:40:00|13031.1|13029.1|13035.9|13033.9|13042.9|13040.9|13028.9|13026.9|674
1651578300000|2022-05-03 11:45:00|13036.1|13034.1|13046.7|13044.7|13046.7|13044.7|13031.4|13029.4|865
1651578600000|2022-05-03 11:50:00|13046.4|13044.4|13054.4|13052.4|13056.7|13054.7|13041.1|13039.1|963
1651578900000|2022-05-03 11:55:00|13054.3|13052.3|13059.4|13057.4|13063.3|13061.3|13053.7|13051.7|918
1651579200000|2022-05-03 12:00:00|13059.6|13057.6|13071.2|13069.2|13074.8|13072.8|13057.4|13055.4|1504
1651579500000|2022-05-03 12:05:00|13071.3|13069.3|13071.2|13069.2|13081.6|13079.6|13062.1|13060.1|1379
1651579800000|2022-05-03 12:10:00|13071.3|13069.3|13079.4|13077.4|13083.1|13081.1|13067.6|13065.6|1531
1651580100000|2022-05-03 12:15:00|13079.6|13077.6|13088.8|13086.8|13094.3|13092.3|13079.1|13077.1|1497
1651580400000|2022-05-03 12:20:00|13088.7|13086.7|13073.6|13071.6|13094.4|13092.4|13071.9|13069.9|1316
1651580700000|2022-05-03 12:25:00|13073.9|13071.9|13083.1|13081.1|13084.7|13082.7|13071.9|13069.9|980
1651581000000|2022-05-03 12:30:00|13082.8|13080.8|13087.4|13085.4|13092.7|13090.7|13066.3|13064.3|1750
1651581300000|2022-05-03 12:35:00|13087.3|13085.3|13107.3|13105.3|13109.2|13107.2|13086.1|13084.1|2071
1651581600000|2022-05-03 12:40:00|13107.2|13105.2|13118.6|13116.6|13119.2|13117.2|13102.6|13100.6|1434
1651581900000|2022-05-03 12:45:00|13118.7|13116.7|13108.8|13106.8|13121.7|13119.7|13107.8|13105.8|1582
1651582200000|2022-05-03 12:50:00|13108.7|13106.7|13104.3|13102.3|13112.6|13110.6|13094.2|13092.2|1962
1651582500000|2022-05-03 12:55:00|13104.2|13102.2|13107.4|13105.4|13113.3|13111.3|13097.7|13095.7|1575
1651582800000|2022-05-03 13:00:00|13107.7|13105.7|13101.3|13099.3|13112.2|13110.2|13094.6|13092.6|1454
1651583100000|2022-05-03 13:05:00|13101.4|13099.4|13106.4|13104.4|13110.3|13108.3|13095.1|13093.1|1453
1651583400000|2022-05-03 13:10:00|13106.3|13104.3|13101.7|13099.7|13107.4|13105.4|13096.7|13094.7|1289
1651583700000|2022-05-03 13:15:00|13101.8|13099.8|13099.4|13097.4|13110.6|13108.6|13096.4|13094.4|1331
1651584000000|2022-05-03 13:20:00|13099.7|13097.7|13101.2|13099.2|13106.1|13104.1|13089.2|13087.2|1778
1651584300000|2022-05-03 13:25:00|13100.8|13098.8|13073.9|13071.9|13101.3|13099.3|13069.1|13067.1|3553
1651584600000|2022-05-03 13:30:00|13074.1|13072.1|13057.6|13056.6|13079.8|13078.8|13002.9|13001.9|21878
1651584900000|2022-05-03 13:35:00|13057.8|13056.8|13013.3|13012.3|13062.3|13061.3|12990.3|12989.3|18499
1651585200000|2022-05-03 13:40:00|13013.1|13012.1|13015.1|13014.1|13062.1|13061.1|13000.3|12999.3|13430
1651585500000|2022-05-03 13:45:00|13015.3|13014.3|12997.3|12996.3|13017.3|13016.3|12968.7|12967.7|14887
1651585800000|2022-05-03 13:50:00|12997.4|12996.4|13047.9|13046.9|13051.4|13050.4|12987.2|12986.2|12605
1651586100000|2022-05-03 13:55:00|13048.7|13047.7|13110.3|13109.3|13113.1|13112.1|13021.3|13020.3|13698
1651586400000|2022-05-03 14:00:00|13110.8|13109.8|13137.8|13136.8|13151.1|13150.1|13108.2|13107.2|11852
1651586700000|2022-05-03 14:05:00|13138.8|13137.8|13065.1|13064.1|13146.2|13145.2|13052.4|13051.4|12372
1651587000000|2022-05-03 14:10:00|13067|13066|13080.4|13079.4|13088.1|13087.1|13040.3|13039.3|10591
1651587300000|2022-05-03 14:15:00|13079.4|13078.4|13047.3|13046.3|13083.5|13082.5|13017.3|13016.3|10394
1651587600000|2022-05-03 14:20:00|13047.8|13046.8|13032|13031|13060.5|13059.5|13012.9|13011.9|7646
1651587900000|2022-05-03 14:25:00|13031.3|13030.3|13072.6|13071.6|13085.5|13084.5|13019.3|13018.3|9399
1651588200000|2022-05-03 14:30:00|13072.5|13071.5|13097.4|13096.4|13110|13109|13034.3|13033.3|10553
1651588500000|2022-05-03 14:35:00|13097.8|13096.8|13044.1|13043.1|13106.1|13105.1|13041.8|13040.8|7182
1651588800000|2022-05-03 14:40:00|13043.8|13042.8|12999|12998|13047.1|13046.1|12997.3|12996.3|7379
1651589100000|2022-05-03 14:45:00|12999.1|12998.1|13000.6|12999.6|13009.6|13008.6|12979.3|12978.3|7658
1651589400000|2022-05-03 14:50:00|13000.8|12999.8|13018.3|13017.3|13038.3|13037.3|12987.3|12986.3|7359
1651589700000|2022-05-03 14:55:00|13018.4|13017.4|13028.3|13027.3|13045.8|13044.8|13004.3|13003.3|6200
1651590000000|2022-05-03 15:00:00|13028.4|13027.4|13068|13067|13068.5|13067.5|13002|13001|6836
1651590300000|2022-05-03 15:05:00|13068.3|13067.3|13129.3|13128.3|13139.3|13138.3|13053.1|13052.1|12518
1651590600000|2022-05-03 15:10:00|13128.8|13127.8|13121.1|13120.1|13135.1|13134.1|13088.1|13087.1|8273
1651590900000|2022-05-03 15:15:00|13121|13120|13112|13111|13137.1|13136.1|13077.1|13076.1|9315
1651591200000|2022-05-03 15:20:00|13112.3|13111.3|13140.5|13139.5|13145.8|13144.8|13110.5|13109.5|6086
1651591500000|2022-05-03 15:25:00|13140.4|13139.4|13113.3|13112.3|13146.3|13145.3|13101.6|13100.6|6284
1651591800000|2022-05-03 15:30:00|13113.1|13112.1|13127.5|13126.5|13142|13141|13105.4|13104.4|6597
1651592100000|2022-05-03 15:35:00|13128.6|13127.6|13082.3|13081.3|13130.4|13129.4|13077.5|13076.5|5923
1651592400000|2022-05-03 15:40:00|13082|13081|13095.6|13094.6|13118|13117|13082|13081|5395
1651592700000|2022-05-03 15:45:00|13095.5|13094.5|13096.6|13095.6|13102.8|13101.8|13074.6|13073.6|3719
1651593000000|2022-05-03 15:50:00|13097.6|13096.6|13099.9|13098.9|13114.5|13113.5|13081|13080|3913
1651593300000|2022-05-03 15:55:00|13099.3|13098.3|13107.3|13106.3|13114|13113|13084.4|13083.4|3683
1651593600000|2022-05-03 16:00:00|13107.4|13106.4|13125.3|13124.3|13145.3|13144.3|13096|13095|5872
1651593900000|2022-05-03 16:05:00|13125|13124|13043.3|13042.3|13125.8|13124.8|13027.8|13026.8|8957
1651594200000|2022-05-03 16:10:00|13044.3|13043.3|13059.6|13058.6|13064|13063|13035|13034|4252
1651594500000|2022-05-03 16:15:00|13059.5|13058.5|13061.3|13060.3|13069.1|13068.1|13046|13045|3562
1651594800000|2022-05-03 16:20:00|13061.1|13060.1|13071.3|13070.3|13083.1|13082.1|13059.5|13058.5|3642
1651595100000|2022-05-03 16:25:00|13071|13070|13057.5|13056.5|13093.5|13092.5|13053.5|13052.5|5248
1651595400000|2022-05-03 16:30:00|13057.3|13056.3|13059.3|13058.3|13075.3|13074.3|13036.6|13035.6|5213
1651595700000|2022-05-03 16:35:00|13061.4|13060.4|13071.3|13070.3|13087.6|13086.6|13051.1|13050.1|4110
1651596000000|2022-05-03 16:40:00|13071.2|13070.2|13074.3|13073.3|13092.2|13091.2|13062.2|13061.2|3234
1651596300000|2022-05-03 16:45:00|13074.7|13073.7|13073.2|13072.2|13103.6|13102.6|13058|13057|4831
1651596600000|2022-05-03 16:50:00|13073.5|13072.5|13069.7|13068.7|13087.2|13086.2|13064.5|13063.5|2646
1651596900000|2022-05-03 16:55:00|13069.6|13068.6|13084.7|13083.7|13090.3|13089.3|13046.6|13045.6|4233
1651597200000|2022-05-03 17:00:00|13084.8|13083.8|13089.5|13088.5|13125.1|13124.1|13081.5|13080.5|6030
1651597500000|2022-05-03 17:05:00|13089.7|13088.7|13108.7|13107.7|13114.7|13113.7|13078.6|13077.6|3557
1651597800000|2022-05-03 17:10:00|13107.5|13106.5|13138.3|13137.3|13140.7|13139.7|13099.7|13098.7|5030
1651598100000|2022-05-03 17:15:00|13138.5|13137.5|13145.8|13144.8|13160.2|13159.2|13138.5|13137.5|4437
1651598400000|2022-05-03 17:20:00|13146.5|13145.5|13137.7|13136.7|13168.8|13167.8|13123|13122|5234
1651598700000|2022-05-03 17:25:00|13137.5|13136.5|13133.6|13132.6|13149.8|13148.8|13121.8|13120.8|3819
1651599000000|2022-05-03 17:30:00|13133.5|13132.5|13150.5|13149.5|13153.2|13152.2|13127.7|13126.7|3217
1651599300000|2022-05-03 17:35:00|13150.2|13149.2|13164.3|13163.3|13165.8|13164.8|13141.7|13140.7|3331
1651599600000|2022-05-03 17:40:00|13164.5|13163.5|13178|13177|13181.6|13180.6|13147.2|13146.2|3623
1651599900000|2022-05-03 17:45:00|13177.7|13176.7|13164.7|13163.7|13184.8|13183.8|13157|13156|3912
1651600200000|2022-05-03 17:50:00|13165|13164|13146.2|13145.2|13168|13167|13139|13138|2969
1651600500000|2022-05-03 17:55:00|13146.1|13145.1|13139|13138|13150.5|13149.5|13129.6|13128.6|2724
1651600800000|2022-05-03 18:00:00|13136.8|13135.8|13109.2|13108.2|13141.2|13140.2|13103.7|13102.7|5712
1651601100000|2022-05-03 18:05:00|13109.3|13108.3|13094.8|13093.8|13110|13109|13085.6|13084.6|3635
1651601400000|2022-05-03 18:10:00|13095|13094|13069|13068|13097.1|13096.1|13064.5|13063.5|4857
1651601700000|2022-05-03 18:15:00|13068.7|13067.7|13049.7|13048.7|13069.2|13068.2|13041.2|13040.2|4703
1651602000000|2022-05-03 18:20:00|13050.5|13049.5|13045|13044|13052.3|13051.3|13031.7|13030.7|3924
1651602300000|2022-05-03 18:25:00|13045.7|13044.7|13037.7|13036.7|13053.7|13052.7|13032.8|13031.8|3220
1651602600000|2022-05-03 18:30:00|13037.8|13036.8|13068.3|13067.3|13070.8|13069.8|13034.5|13033.5|4577
1651602900000|2022-05-03 18:35:00|13068.2|13067.2|13041|13040|13092.3|13091.3|13035.6|13034.6|6184
1651603200000|2022-05-03 18:40:00|13040.8|13039.8|13056.5|13055.5|13069.2|13068.2|12997.1|12996.1|8002
1651603500000|2022-05-03 18:45:00|13056.7|13055.7|13059.7|13058.7|13069.2|13068.2|13013.3|13012.3|6722
1651603800000|2022-05-03 18:50:00|13058|13057|13079.2|13078.2|13102.7|13101.7|13049.6|13048.6|5793
1651604100000|2022-05-03 18:55:00|13079.3|13078.3|13118.2|13117.2|13126|13125|13067|13066|5543
1651604400000|2022-05-03 19:00:00|13118.7|13117.7|13100.7|13099.7|13126.7|13125.7|13095.6|13094.6|4590
1651604700000|2022-05-03 19:05:00|13101.1|13100.1|13123.7|13122.7|13139.3|13138.3|13095|13094|4887
1651605000000|2022-05-03 19:10:00|13123.8|13122.8|13125.5|13124.5|13138|13137|13112.8|13111.8|4254
1651605300000|2022-05-03 19:15:00|13125.6|13124.6|13091.7|13090.7|13133|13132|13088.2|13087.2|5423
1651605600000|2022-05-03 19:20:00|13092.2|13091.2|13086.5|13085.5|13128.1|13127.1|13060|13059|6658
1651605900000|2022-05-03 19:25:00|13086.7|13085.7|13091.5|13090.5|13101.2|13100.2|13068.2|13067.2|4532
1651606200000|2022-05-03 19:30:00|13090.5|13089.5|13106.7|13105.7|13117|13116|13072.1|13071.1|5888
1651606500000|2022-05-03 19:35:00|13106.5|13105.5|13070|13069|13112|13111|13057.6|13056.6|6071
1651606800000|2022-05-03 19:40:00|13070.6|13069.6|13044.3|13043.3|13071.7|13070.7|13021.2|13020.2|7535
1651607100000|2022-05-03 19:45:00|13044.6|13043.6|13043.2|13042.2|13070.7|13069.7|13027.7|13026.7|5016
1651607400000|2022-05-03 19:50:00|13051.5|13050.5|13086.5|13085.5|13097.1|13096.1|13024.7|13023.7|9081
1651607700000|2022-05-03 19:55:00|13086.3|13085.3|13092.5|13091.5|13097.3|13096.3|13071.7|13070.7|10591
1651608000000|2022-05-03 20:00:00|13093|13091|13122.3|13120.3|13122.3|13120.3|13084.6|13082.6|6083
1651608300000|2022-05-03 20:05:00|13123.2|13121.2|13118|13116|13142.3|13140.3|13114.3|13112.3|3565
1651608600000|2022-05-03 20:10:00|13117.8|13115.8|13119.5|13117.5|13149.2|13147.2|13113.3|13111.3|5846
1651608900000|2022-05-03 20:15:00|13119.6|13117.6|13117.1|13115.1|13127.7|13125.7|13110.3|13108.3|1057
1651609200000|2022-05-03 20:20:00|13117|13115|13100.2|13098.2|13117.7|13115.7|13094.1|13092.1|1467
1651609500000|2022-05-03 20:25:00|13100.1|13098.1|13102.6|13100.6|13108.1|13106.1|13098.2|13096.2|338
1651609800000|2022-05-03 20:30:00|13103.3|13101.3|13102.2|13100.2|13107.7|13105.7|13094.6|13092.6|263
1651610100000|2022-05-03 20:35:00|13102.3|13100.3|13099.8|13097.8|13102.6|13100.6|13096.6|13094.6|243
1651610400000|2022-05-03 20:40:00|13100|13098|13101.2|13099.2|13104.3|13102.3|13098|13096|170
1651610700000|2022-05-03 20:45:00|13102.6|13100.6|13106.7|13104.7|13111.8|13109.8|13097.8|13095.8|326
1651611000000|2022-05-03 20:50:00|13106.8|13104.8|13107.8|13105.8|13110.2|13108.2|13105.7|13103.7|394
1651611300000|2022-05-03 20:55:00|13107.5|13105.5|13123.2|13118.2|13123.7|13121.7|13107.5|13105.5|728
1651611600000|2022-05-03 21:00:00|13123.3|13118.3|13124.9|13119.9|13126.3|13121.3|13122.9|13117.9|0
1651611900000|2022-05-03 21:05:00|13125|13120|13122.6|13117.6|13125.7|13120.7|13117|13112|0
1651612200000|2022-05-03 21:10:00|13122.7|13117.7|13122.5|13117.5|13122.8|13117.8|13119.7|13114.7|0
1651612500000|2022-05-03 21:15:00|13122.8|13117.8|13124|13119|13124.7|13119.7|13122.6|13117.6|0
1651612800000|2022-05-03 21:20:00|13124.4|13119.4|13124.7|13119.7|13126.3|13121.3|13123.8|13118.8|0
1651613100000|2022-05-03 21:25:00|13124.6|13119.6|13124.8|13119.8|13124.8|13119.8|13122.9|13117.9|0
1651613400000|2022-05-03 21:30:00|13125.8|13120.8|13124.8|13119.8|13125.8|13120.8|13124.3|13119.3|0
1651613700000|2022-05-03 21:35:00|13125|13120|13125.1|13120.1|13125.3|13120.3|13124.1|13119.1|0
1651614000000|2022-05-03 21:40:00|13124.7|13119.7|13123.7|13118.7|13125.4|13120.4|13123.6|13118.6|0
1651614300000|2022-05-03 21:45:00|13123.6|13118.6|13121.2|13116.2|13123.6|13118.6|13121.1|13116.1|0
1651614600000|2022-05-03 21:50:00|13121.5|13116.5|13121.8|13116.8|13123|13118|13121.5|13116.5|0
1651614900000|2022-05-03 21:55:00|13121.7|13116.7|13123.2|13118.2|13123.2|13118.2|13121.7|13116.7|0
1651615200000|2022-05-03 22:00:00|13119.1|13117.1|13115.7|13113.7|13121.7|13119.7|13112.1|13110.1|410
1651615500000|2022-05-03 22:05:00|13116.2|13114.2|13121.8|13119.8|13126.1|13124.1|13116.2|13114.2|204
1651615800000|2022-05-03 22:10:00|13124.5|13122.5|13127.6|13125.6|13129.8|13127.8|13123|13121|227
1651616100000|2022-05-03 22:15:00|13127.3|13125.3|13123|13121|13130.8|13128.8|13122|13120|221
1651616400000|2022-05-03 22:20:00|13122.8|13120.8|13128.1|13126.1|13129.8|13127.8|13122.5|13120.5|142
1651616700000|2022-05-03 22:25:00|13128.2|13126.2|13132.3|13130.3|13136.8|13134.8|13126.1|13124.1|277
1651617000000|2022-05-03 22:30:00|13132.6|13130.6|13128.6|13126.6|13134.2|13132.2|13127|13125|81
1651617300000|2022-05-03 22:35:00|13128.7|13126.7|13126.3|13124.3|13132.5|13130.5|13126.2|13124.2|71
1651617600000|2022-05-03 22:40:00|13126.7|13124.7|13122.5|13120.5|13130.7|13128.7|13122.5|13120.5|139
1651617900000|2022-05-03 22:45:00|13122.3|13120.3|13121.3|13119.3|13126|13124|13118.7|13116.7|169
1651618200000|2022-05-03 22:50:00|13121.2|13119.2|13120.3|13118.3|13123.2|13121.2|13119.2|13117.2|143
1651618500000|2022-05-03 22:55:00|13120.7|13118.7|13114.2|13112.2|13121.8|13119.8|13113.5|13111.5|228
1651618800000|2022-05-03 23:00:00|13114.1|13112.1|13116.2|13114.2|13117.2|13115.2|13112.3|13110.3|199
1651619100000|2022-05-03 23:05:00|13116.3|13114.3|13112.6|13110.6|13116.5|13114.5|13110.8|13108.8|191
1651619400000|2022-05-03 23:10:00|13112.7|13110.7|13112.6|13110.6|13116.1|13114.1|13112|13110|158
1651619700000|2022-05-03 23:15:00|13112.7|13110.7|13115.1|13113.1|13118.2|13116.2|13112.6|13110.6|136
1651620000000|2022-05-03 23:20:00|13116.6|13114.6|13110.3|13108.3|13119.3|13117.3|13110.3|13108.3|262
1651620300000|2022-05-03 23:25:00|13111.1|13109.1|13110.1|13108.1|13114.2|13112.2|13110|13108|163
1651620600000|2022-05-03 23:30:00|13110|13108|13114.8|13112.8|13117.6|13115.6|13107.7|13105.7|313
1651620900000|2022-05-03 23:35:00|13115|13113|13117|13115|13117.7|13115.7|13111.3|13109.3|158
1651621200000|2022-05-03 23:40:00|13116.7|13114.7|13114.6|13112.6|13117.1|13115.1|13113.8|13111.8|83
1651621500000|2022-05-03 23:45:00|13114.5|13112.5|13124.8|13122.8|13127.1|13125.1|13112.3|13110.3|266
1651621800000|2022-05-03 23:50:00|13125|13123|13121.5|13119.5|13130.6|13128.6|13119.1|13117.1|339
1651622100000|2022-05-03 23:55:00|13121.3|13119.3|13121.7|13119.7|13123.6|13121.6|13116.2|13114.2|176
1651622400000|2022-05-04 00:00:00|13121.6|13119.6|13121.2|13119.2|13124.5|13122.5|13118.6|13116.6|200
1651622700000|2022-05-04 00:05:00|13121.3|13119.3|13127.8|13125.8|13127.8|13125.8|13119.6|13117.6|276
1651623000000|2022-05-04 00:10:00|13127.7|13125.7|13129.1|13127.1|13134.5|13132.5|13125.8|13123.8|478
1651623300000|2022-05-04 00:15:00|13129|13127|13128.2|13126.2|13132.1|13130.1|13124.1|13122.1|225
1651623600000|2022-05-04 00:20:00|13128.3|13126.3|13119.3|13117.3|13128.7|13126.7|13119.3|13117.3|236
1651623900000|2022-05-04 00:25:00|13118.7|13116.7|13118.6|13116.6|13124.1|13122.1|13116.2|13114.2|330
1651624200000|2022-05-04 00:30:00|13118.3|13116.3|13121.5|13119.5|13122.2|13120.2|13115.7|13113.7|148
1651624500000|2022-05-04 00:35:00|13121.3|13119.3|13125.8|13123.8|13126.2|13124.2|13119.3|13117.3|209
1651624800000|2022-05-04 00:40:00|13126|13124|13123.6|13121.6|13130.3|13128.3|13119.8|13117.8|215
1651625100000|2022-05-04 00:45:00|13123.7|13121.7|13125.6|13123.6|13131.3|13129.3|13123.3|13121.3|142
1651625400000|2022-05-04 00:50:00|13125.5|13123.5|13124.6|13122.6|13128.1|13126.1|13121.6|13119.6|152
1651625700000|2022-05-04 00:55:00|13124.7|13122.7|13125.6|13123.6|13126.5|13124.5|13122.3|13120.3|94
1651626000000|2022-05-04 01:00:00|13125.7|13123.7|13130.7|13128.7|13133.8|13131.8|13125.7|13123.7|201
1651626300000|2022-05-04 01:05:00|13131.1|13129.1|13130.1|13128.1|13133.2|13131.2|13128|13126|232
1651626600000|2022-05-04 01:10:00|13129.8|13127.8|13132.5|13130.5|13133.7|13131.7|13128.3|13126.3|180
1651626900000|2022-05-04 01:15:00|13131.8|13129.8|13134.6|13132.6|13140.5|13138.5|13130|13128|306
1651627200000|2022-05-04 01:20:00|13134.7|13132.7|13136.1|13134.1|13136.5|13134.5|13133.3|13131.3|121
1651627500000|2022-05-04 01:25:00|13136|13134|13138.1|13136.1|13139.5|13137.5|13133|13131|142
1651627800000|2022-05-04 01:30:00|13138.2|13136.2|13142.8|13140.8|13145.2|13143.2|13136.8|13134.8|416
1651628100000|2022-05-04 01:35:00|13143|13141|13142.2|13140.2|13146.8|13144.8|13139.8|13137.8|255
1651628400000|2022-05-04 01:40:00|13142.1|13140.1|13144.1|13142.1|13146.1|13144.1|13141.2|13139.2|175
1651628700000|2022-05-04 01:45:00|13144.2|13142.2|13141.6|13139.6|13146.2|13144.2|13140.2|13138.2|160
1651629000000|2022-05-04 01:50:00|13141.5|13139.5|13136.8|13134.8|13141.5|13139.5|13136.2|13134.2|340
1651629300000|2022-05-04 01:55:00|13137|13135|13140.1|13138.1|13141.2|13139.2|13135.6|13133.6|232
1651629600000|2022-05-04 02:00:00|13140|13138|13142.8|13140.8|13147.3|13145.3|13140|13138|205
1651629900000|2022-05-04 02:05:00|13143|13141|13140.1|13138.1|13145.5|13143.5|13139.1|13137.1|84
1651630200000|2022-05-04 02:10:00|13140|13138|13137.7|13135.7|13141.2|13139.2|13136.8|13134.8|93
1651630500000|2022-05-04 02:15:00|13137.8|13135.8|13139.8|13137.8|13141|13139|13135.8|13133.8|101
1651630800000|2022-05-04 02:20:00|13139.7|13137.7|13138.1|13136.1|13139.7|13137.7|13136.2|13134.2|76
1651631100000|2022-05-04 02:25:00|13138|13136|13136.1|13134.1|13141.1|13139.1|13136|13134|162
1651631400000|2022-05-04 02:30:00|13136.3|13134.3|13125.7|13123.7|13137.6|13135.6|13124.5|13122.5|432
1651631700000|2022-05-04 02:35:00|13125.6|13123.6|13125.2|13123.2|13131.3|13129.3|13121.7|13119.7|346
1651632000000|2022-05-04 02:40:00|13125.3|13123.3|13109.3|13107.3|13128.3|13126.3|13109|13107|841
1651632300000|2022-05-04 02:45:00|13109.2|13107.2|13109.2|13107.2|13112.5|13110.5|13107.6|13105.6|288
1651632600000|2022-05-04 02:50:00|13109.3|13107.3|13111.2|13109.2|13114|13112|13107|13105|211
1651632900000|2022-05-04 02:55:00|13111.1|13109.1|13109|13107|13114.1|13112.1|13107.7|13105.7|176
1651633200000|2022-05-04 03:00:00|13108.8|13106.8|13116.3|13114.3|13118|13116|13108.7|13106.7|162
1651633500000|2022-05-04 03:05:00|13116.2|13114.2|13115.5|13113.5|13119.8|13117.8|13114.7|13112.7|118
1651633800000|2022-05-04 03:10:00|13115.3|13113.3|13113.2|13111.2|13115.5|13113.5|13108.8|13106.8|191
1651634100000|2022-05-04 03:15:00|13113.1|13111.1|13115.6|13113.6|13117.8|13115.8|13113.1|13111.1|78
1651634400000|2022-05-04 03:20:00|13115.7|13113.7|13116.5|13114.5|13118.8|13116.8|13114.1|13112.1|123
1651634700000|2022-05-04 03:25:00|13116.6|13114.6|13116.2|13114.2|13120.3|13118.3|13115.1|13113.1|146
1651635000000|2022-05-04 03:30:00|13116.3|13114.3|13099.8|13097.8|13117.5|13115.5|13098.2|13096.2|414
1651635300000|2022-05-04 03:35:00|13100|13098|13101.1|13099.1|13103.1|13101.1|13098.5|13096.5|221
1651635600000|2022-05-04 03:40:00|13101|13099|13097.8|13095.8|13101.1|13099.1|13091.2|13089.2|373
1651635900000|2022-05-04 03:45:00|13097.7|13095.7|13099.5|13097.5|13102.7|13100.7|13096.7|13094.7|149
1651636200000|2022-05-04 03:50:00|13099.6|13097.6|13103.2|13101.2|13104.7|13102.7|13099.6|13097.6|177
1651636500000|2022-05-04 03:55:00|13103.1|13101.1|13102.6|13100.6|13104|13102|13099.8|13097.8|85
1651636800000|2022-05-04 04:00:00|13102.5|13100.5|13111.6|13109.6|13116.8|13114.8|13101.7|13099.7|498
1651637100000|2022-05-04 04:05:00|13111.7|13109.7|13109.5|13107.5|13113.7|13111.7|13109.3|13107.3|100
1651637400000|2022-05-04 04:10:00|13109.3|13107.3|13114.3|13112.3|13117.3|13115.3|13108|13106|185
1651637700000|2022-05-04 04:15:00|13114.5|13112.5|13116.8|13114.8|13119.1|13117.1|13113|13111|125
1651638000000|2022-05-04 04:20:00|13116.7|13114.7|13112.3|13110.3|13117.3|13115.3|13111.7|13109.7|91
1651638300000|2022-05-04 04:25:00|13112.6|13110.6|13112.3|13110.3|13114.6|13112.6|13111.3|13109.3|57
1651638600000|2022-05-04 04:30:00|13112.2|13110.2|13129.7|13127.7|13131.8|13129.8|13111|13109|821
1651638900000|2022-05-04 04:35:00|13129.5|13127.5|13129|13127|13130.3|13128.3|13125.6|13123.6|314
1651639200000|2022-05-04 04:40:00|13128.8|13126.8|13124.6|13122.6|13129.1|13127.1|13123.5|13121.5|124
1651639500000|2022-05-04 04:45:00|13124.5|13122.5|13123.2|13121.2|13124.7|13122.7|13121.6|13119.6|105
1651639800000|2022-05-04 04:50:00|13123.3|13121.3|13117.3|13115.3|13123.3|13121.3|13116.5|13114.5|169
1651640100000|2022-05-04 04:55:00|13117.5|13115.5|13111.1|13109.1|13119.1|13117.1|13107.7|13105.7|294
1651640400000|2022-05-04 05:00:00|13111|13109|13114.8|13112.8|13115.7|13113.7|13107|13105|184
1651640700000|2022-05-04 05:05:00|13114.6|13112.6|13122.2|13120.2|13123.2|13121.2|13112.3|13110.3|200
1651641000000|2022-05-04 05:10:00|13121.8|13119.8|13120.7|13118.7|13130|13128|13118.6|13116.6|312
1651641300000|2022-05-04 05:15:00|13121|13119|13114.2|13112.2|13122.3|13120.3|13111.7|13109.7|173
1651641600000|2022-05-04 05:20:00|13114.1|13112.1|13115|13113|13117.8|13115.8|13110.1|13108.1|131
1651641900000|2022-05-04 05:25:00|13114.8|13112.8|13120|13118|13120.3|13118.3|13114.3|13112.3|124
1651642200000|2022-05-04 05:30:00|13119.8|13117.8|13114.5|13112.5|13122.6|13120.6|13111.8|13109.8|192
1651642500000|2022-05-04 05:35:00|13114.3|13112.3|13113.2|13111.2|13115.3|13113.3|13111.3|13109.3|114
1651642800000|2022-05-04 05:40:00|13113.3|13111.3|13115.6|13113.6|13117.2|13115.2|13111.6|13109.6|93
1651643100000|2022-05-04 05:45:00|13115.7|13113.7|13117.8|13115.8|13118.8|13116.8|13111.6|13109.6|144
1651643400000|2022-05-04 05:50:00|13118|13116|13121.5|13119.5|13121.7|13119.7|13116|13114|190
1651643700000|2022-05-04 05:55:00|13121.3|13119.3|13125.3|13123.3|13126.8|13124.8|13119|13117|277
1651644000000|2022-05-04 06:00:00|13125.2|13123.2|13110|13108|13125.8|13123.8|13109.1|13107.1|345
1651644300000|2022-05-04 06:05:00|13110.1|13108.1|13119.2|13117.2|13124.3|13122.3|13107.3|13105.3|257
1651644600000|2022-05-04 06:10:00|13119.3|13117.3|13119.1|13117.1|13124.6|13122.6|13117|13115|216
1651644900000|2022-05-04 06:15:00|13119|13117|13129.3|13127.3|13130.8|13128.8|13117.1|13115.1|340
1651645200000|2022-05-04 06:20:00|13129.2|13127.2|13123.2|13121.2|13130.6|13128.6|13122.1|13120.1|274
1651645500000|2022-05-04 06:25:00|13123.3|13121.3|13119.6|13117.6|13124.1|13122.1|13116.2|13114.2|176
1651645800000|2022-05-04 06:30:00|13119.8|13117.8|13122.5|13120.5|13127|13125|13118.3|13116.3|178
1651646100000|2022-05-04 06:35:00|13122.3|13120.3|13128.1|13126.1|13128.3|13126.3|13120.2|13118.2|160
1651646400000|2022-05-04 06:40:00|13128|13126|13130.2|13128.2|13133.2|13131.2|13125|13123|308
1651646700000|2022-05-04 06:45:00|13130.3|13128.3|13130.6|13128.6|13134.1|13132.1|13125|13123|348
1651647000000|2022-05-04 06:50:00|13130.5|13128.5|13127.7|13125.7|13131.5|13129.5|13122.6|13120.6|244
1651647300000|2022-05-04 06:55:00|13128.3|13126.3|13131.3|13129.3|13133.6|13131.6|13127.7|13125.7|362
1651647600000|2022-05-04 07:00:00|13131.2|13129.2|13129.8|13127.8|13135.3|13133.3|13118.7|13116.7|1136
1651647900000|2022-05-04 07:05:00|13129.7|13127.7|13132.7|13130.7|13138.7|13136.7|13121.6|13119.6|698
1651648200000|2022-05-04 07:10:00|13133.8|13131.8|13117.8|13115.8|13135.1|13133.1|13112.5|13110.5|687
1651648500000|2022-05-04 07:15:00|13117.7|13115.7|13109.6|13107.6|13120.7|13118.7|13102|13100|800
1651648800000|2022-05-04 07:20:00|13109.8|13107.8|13099.1|13097.1|13114.6|13112.6|13096.2|13094.2|644
1651649100000|2022-05-04 07:25:00|13099.2|13097.2|13098.3|13096.3|13101.8|13099.8|13085.3|13083.3|1235
1651649400000|2022-05-04 07:30:00|13098.7|13096.7|13096.7|13094.7|13101.8|13099.8|13092|13090|572
1651649700000|2022-05-04 07:35:00|13096.5|13094.5|13098.7|13096.7|13103.3|13101.3|13092|13090|457
1651650000000|2022-05-04 07:40:00|13098.6|13096.6|13101.1|13099.1|13101.7|13099.7|13095|13093|314
1651650300000|2022-05-04 07:45:00|13101|13099|13111.8|13109.8|13112|13110|13100.8|13098.8|659
1651650600000|2022-05-04 07:50:00|13111.7|13109.7|13121.6|13119.6|13122.8|13120.8|13111.2|13109.2|667
1651650900000|2022-05-04 07:55:00|13121.5|13119.5|13121.6|13119.6|13126.3|13124.3|13120.6|13118.6|537
1651651200000|2022-05-04 08:00:00|13122.1|13120.1|13119.5|13117.5|13131.6|13129.6|13119.1|13117.1|668
1651651500000|2022-05-04 08:05:00|13119.3|13117.3|13131.3|13129.3|13133.8|13131.8|13114.6|13112.6|599
1651651800000|2022-05-04 08:10:00|13131.7|13129.7|13129.7|13127.7|13136.5|13134.5|13124|13122|577
1651652100000|2022-05-04 08:15:00|13129.6|13127.6|13125.1|13123.1|13131.5|13129.5|13124|13122|321
1651652400000|2022-05-04 08:20:00|13125|13123|13119.5|13117.5|13126.1|13124.1|13114.7|13112.7|639
1651652700000|2022-05-04 08:25:00|13119.3|13117.3|13131.1|13129.1|13133|13131|13118.5|13116.5|382
1651653000000|2022-05-04 08:30:00|13131|13129|13118.8|13116.8|13132.2|13130.2|13112.6|13110.6|666
1651653300000|2022-05-04 08:35:00|13118.6|13116.6|13118.7|13116.7|13121.2|13119.2|13113|13111|501
1651653600000|2022-05-04 08:40:00|13118.8|13116.8|13118.8|13116.8|13120.2|13118.2|13110.7|13108.7|511
1651653900000|2022-05-04 08:45:00|13118.7|13116.7|13119.7|13117.7|13124.8|13122.8|13113|13111|684
1651654200000|2022-05-04 08:50:00|13119.8|13117.8|13117.1|13115.1|13123.1|13121.1|13111.1|13109.1|665
1651654500000|2022-05-04 08:55:00|13117.2|13115.2|13115.6|13113.6|13123|13121|13113.3|13111.3|451
1651654800000|2022-05-04 09:00:00|13115.5|13113.5|13098.5|13096.5|13115.5|13113.5|13095.2|13093.2|952
1651655100000|2022-05-04 09:05:00|13098.6|13096.6|13099.8|13097.8|13104.2|13102.2|13095.6|13093.6|543
1651655400000|2022-05-04 09:10:00|13100|13098|13109.1|13107.1|13110.1|13108.1|13096.7|13094.7|446
1651655700000|2022-05-04 09:15:00|13109.2|13107.2|13102.2|13100.2|13109.6|13107.6|13101.8|13099.8|367
1651656000000|2022-05-04 09:20:00|13101.8|13099.8|13109.1|13107.1|13109.6|13107.6|13096.1|13094.1|622
1651656300000|2022-05-04 09:25:00|13109|13107|13112.6|13110.6|13114.2|13112.2|13105.5|13103.5|370
1651656600000|2022-05-04 09:30:00|13112.7|13110.7|13116.1|13114.1|13117|13115|13109.6|13107.6|399
1651656900000|2022-05-04 09:35:00|13116.2|13114.2|13111.1|13109.1|13117.1|13115.1|13109|13107|226
1651657200000|2022-05-04 09:40:00|13111|13109|13115.8|13113.8|13121|13119|13109.2|13107.2|355
1651657500000|2022-05-04 09:45:00|13116.1|13114.1|13115.8|13113.8|13119.1|13117.1|13113.3|13111.3|272
1651657800000|2022-05-04 09:50:00|13116|13114|13119.5|13117.5|13120.5|13118.5|13110.6|13108.6|510
1651658100000|2022-05-04 09:55:00|13119.3|13117.3|13128.1|13126.1|13129.1|13127.1|13119|13117|541
1651658400000|2022-05-04 10:00:00|13128.6|13126.6|13133.1|13131.1|13134.3|13132.3|13127.3|13125.3|671
1651658700000|2022-05-04 10:05:00|13133|13131|13131|13129|13134.7|13132.7|13124.7|13122.7|494
1651659000000|2022-05-04 10:10:00|13130.8|13128.8|13127.1|13125.1|13132|13130|13124.7|13122.7|245
1651659300000|2022-05-04 10:15:00|13127.2|13125.2|13133|13131|13133.7|13131.7|13125.7|13123.7|305
1651659600000|2022-05-04 10:20:00|13133.1|13131.1|13126.8|13124.8|13135.1|13133.1|13125|13123|554
1651659900000|2022-05-04 10:25:00|13126.7|13124.7|13120.2|13118.2|13128.2|13126.2|13119.3|13117.3|564
1651660200000|2022-05-04 10:30:00|13120.3|13118.3|13124.7|13122.7|13130|13128|13119.6|13117.6|394
1651660500000|2022-05-04 10:35:00|13124.8|13122.8|13126.5|13124.5|13130.2|13128.2|13121.8|13119.8|257
1651660800000|2022-05-04 10:40:00|13126.3|13124.3|13131.6|13129.6|13131.8|13129.8|13122.8|13120.8|497
1651661100000|2022-05-04 10:45:00|13131.7|13129.7|13127.2|13125.2|13133.2|13131.2|13125|13123|415
1651661400000|2022-05-04 10:50:00|13127.3|13125.3|13134.8|13132.8|13134.8|13132.8|13125.7|13123.7|410
1651661700000|2022-05-04 10:55:00|13134.7|13132.7|13132.1|13130.1|13143.5|13141.5|13126|13124|1111
1651662000000|2022-05-04 11:00:00|13131.8|13129.8|13124.7|13122.7|13137.1|13135.1|13124.7|13122.7|551
1651662300000|2022-05-04 11:05:00|13124.6|13122.6|13125.5|13123.5|13126.2|13124.2|13123|13121|302
1651662600000|2022-05-04 11:10:00|13125.3|13123.3|13130.3|13128.3|13132|13130|13123.1|13121.1|304
1651662900000|2022-05-04 11:15:00|13130.2|13128.2|13135.8|13133.8|13138.1|13136.1|13130.1|13128.1|397
1651663200000|2022-05-04 11:20:00|13136|13134|13147.6|13145.6|13151.1|13149.1|13134.1|13132.1|761
1651663500000|2022-05-04 11:25:00|13147.8|13145.8|13153|13151|13155.6|13153.6|13146.7|13144.7|1077
1651663800000|2022-05-04 11:30:00|13152.8|13150.8|13153.8|13151.8|13156.7|13154.7|13150.8|13148.8|726
1651664100000|2022-05-04 11:35:00|13153.7|13151.7|13148.6|13146.6|13155.1|13153.1|13146.7|13144.7|578
1651664400000|2022-05-04 11:40:00|13148.3|13146.3|13142.1|13140.1|13150.2|13148.2|13140.8|13138.8|551
1651664700000|2022-05-04 11:45:00|13142.2|13140.2|13141.5|13139.5|13145|13143|13140|13138|357
1651665000000|2022-05-04 11:50:00|13141.6|13139.6|13136|13134|13144.5|13142.5|13132.5|13130.5|769
1651665300000|2022-05-04 11:55:00|13135.7|13133.7|13134.2|13132.2|13136.7|13134.7|13131.2|13129.2|371
1651665600000|2022-05-04 12:00:00|13134.6|13132.6|13135.8|13133.8|13140|13138|13133.8|13131.8|590
1651665900000|2022-05-04 12:05:00|13135.7|13133.7|13139.8|13137.8|13142.2|13140.2|13135.3|13133.3|443
1651666200000|2022-05-04 12:10:00|13140|13138|13137.8|13135.8|13140.6|13138.6|13128.3|13126.3|863
1651666500000|2022-05-04 12:15:00|13138.7|13136.7|13132.5|13130.5|13139.1|13137.1|13127.1|13125.1|779
1651666800000|2022-05-04 12:20:00|13132.3|13130.3|13119.3|13117.3|13132.8|13130.8|13114.3|13112.3|1548
1651667100000|2022-05-04 12:25:00|13119|13117|13127.5|13125.5|13129.1|13127.1|13115.7|13113.7|924
1651667400000|2022-05-04 12:30:00|13127.3|13125.3|13115|13113|13129.1|13127.1|13114.3|13112.3|828
1651667700000|2022-05-04 12:35:00|13114.8|13112.8|13118|13116|13120.1|13118.1|13111.2|13109.2|759
1651668000000|2022-05-04 12:40:00|13118.1|13116.1|13118.2|13116.2|13119.7|13117.7|13109.2|13107.2|871
1651668300000|2022-05-04 12:45:00|13118.1|13116.1|13111.2|13109.2|13122.6|13120.6|13106.6|13104.6|1031
1651668600000|2022-05-04 12:50:00|13111.1|13109.1|13108.2|13106.2|13115|13113|13107|13105|1094
1651668900000|2022-05-04 12:55:00|13108.5|13106.5|13105.6|13103.6|13114.3|13112.3|13105|13103|740
1651669200000|2022-05-04 13:00:00|13105.7|13103.7|13113.1|13111.1|13117.6|13115.6|13103.2|13101.2|1024
1651669500000|2022-05-04 13:05:00|13113.2|13111.2|13117|13115|13121.5|13119.5|13110.1|13108.1|981
1651669800000|2022-05-04 13:10:00|13116.8|13114.8|13103.6|13101.6|13118|13116|13097.3|13095.3|1560
1651670100000|2022-05-04 13:15:00|13103.8|13101.8|13109.2|13107.2|13113.7|13111.7|13101.8|13099.8|897
1651670400000|2022-05-04 13:20:00|13109.1|13107.1|13110.5|13108.5|13117|13115|13107.5|13105.5|531
1651670700000|2022-05-04 13:25:00|13110.6|13108.6|13110.1|13108.1|13118.8|13116.8|13103|13101|1603
1651671000000|2022-05-04 13:30:00|13109.6|13108.6|13075|13074|13116|13115|13067.6|13066.6|14407
1651671300000|2022-05-04 13:35:00|13075.3|13074.3|13078.2|13077.2|13105.5|13104.5|13060|13059|11613
1651671600000|2022-05-04 13:40:00|13078.3|13077.3|13085.1|13084.1|13111.6|13110.6|13069.2|13068.2|7844
1651671900000|2022-05-04 13:45:00|13085.6|13084.6|13094.1|13093.1|13097.5|13096.5|13058.7|13057.7|8564
1651672200000|2022-05-04 13:50:00|13094|13093|13044.7|13043.7|13095.2|13094.2|13042.3|13041.3|8023
1651672500000|2022-05-04 13:55:00|13045|13044|13019.8|13018.8|13058.2|13057.2|13019|13018|6979
1651672800000|2022-05-04 14:00:00|13020|13019|13000.6|12999.6|13029.3|13028.3|12997.8|12996.8|8479
1651673100000|2022-05-04 14:05:00|13000.7|12999.7|12981.6|12980.6|13006.7|13005.7|12974.7|12973.7|8335
1651673400000|2022-05-04 14:10:00|12981.5|12980.5|12964.1|12963.1|13004|13003|12963.1|12962.1|7781
1651673700000|2022-05-04 14:15:00|12964.6|12963.6|12947.6|12946.6|12964.6|12963.6|12939.6|12938.6|9011
1651674000000|2022-05-04 14:20:00|12947.7|12946.7|12950.1|12949.1|12967.6|12966.6|12933.6|12932.6|7462
1651674300000|2022-05-04 14:25:00|12950.2|12949.2|12964.7|12963.7|12974.4|12973.4|12941.5|12940.5|7512
1651674600000|2022-05-04 14:30:00|12964|12963|12940.4|12939.4|12974.5|12973.5|12928.7|12927.7|8086
1651674900000|2022-05-04 14:35:00|12940.5|12939.5|12957.4|12956.4|12963.6|12962.6|12940.5|12939.5|5100
1651675200000|2022-05-04 14:40:00|12957.2|12956.2|12962.6|12961.6|12979.7|12978.7|12947|12946|6863
1651675500000|2022-05-04 14:45:00|12962.9|12961.9|12955.9|12954.9|12984.5|12983.5|12954.2|12953.2|5282
1651675800000|2022-05-04 14:50:00|12956|12955|12934.9|12933.9|12958.4|12957.4|12921.5|12920.5|8481
1651676100000|2022-05-04 14:55:00|12934.4|12933.4|12935.6|12934.6|12946.2|12945.2|12923.6|12922.6|4463
1651676400000|2022-05-04 15:00:00|12935.1|12934.1|12909.6|12908.6|12942.7|12941.7|12905.2|12904.2|5517
1651676700000|2022-05-04 15:05:00|12909.7|12908.7|12927.5|12926.5|12931.4|12930.4|12902|12901|4495
1651677000000|2022-05-04 15:10:00|12927.6|12926.6|12899.1|12898.1|12931.5|12930.5|12891.6|12890.6|5426
1651677300000|2022-05-04 15:15:00|12899.2|12898.2|12924.9|12923.9|12925.1|12924.1|12890.1|12889.1|4643
1651677600000|2022-05-04 15:20:00|12924.7|12923.7|12914|12913|12927.7|12926.7|12911.2|12910.2|3164
1651677900000|2022-05-04 15:25:00|12914.1|12913.1|12910.6|12909.6|12925.7|12924.7|12898|12897|3501
1651678200000|2022-05-04 15:30:00|12910.7|12909.7|12897.9|12896.9|12915.1|12914.1|12885.2|12884.2|4847
1651678500000|2022-05-04 15:35:00|12898|12897|12913.9|12912.9|12915.5|12914.5|12891.5|12890.5|3568
1651678800000|2022-05-04 15:40:00|12914.1|12913.1|12915.2|12914.2|12931|12930|12910.4|12909.4|4157
1651679100000|2022-05-04 15:45:00|12915.4|12914.4|12951.1|12950.1|12953.9|12952.9|12910.6|12909.6|4939
1651679400000|2022-05-04 15:50:00|12951.2|12950.2|12972.7|12971.7|12972.7|12971.7|12940.7|12939.7|4551
1651679700000|2022-05-04 15:55:00|12972.9|12971.9|12962.6|12961.6|12979.5|12978.5|12953|12952|4187
1651680000000|2022-05-04 16:00:00|12961.9|12960.9|12954.4|12953.4|12968.1|12967.1|12952.6|12951.6|3005
1651680300000|2022-05-04 16:05:00|12954.6|12953.6|12973.1|12972.1|12977.5|12976.5|12950.9|12949.9|3478
1651680600000|2022-05-04 16:10:00|12973.2|12972.2|12975|12974|12975.9|12974.9|12957.6|12956.6|3158
1651680900000|2022-05-04 16:15:00|12975.5|12974.5|12990.5|12989.5|12998|12997|12956.2|12955.2|6411
1651681200000|2022-05-04 16:20:00|12990.6|12989.6|13033.2|13032.2|13044.7|13043.7|12989.9|12988.9|8072
1651681500000|2022-05-04 16:25:00|13033.5|13032.5|13059.5|13058.5|13063.1|13062.1|13026.1|13025.1|5379
1651681800000|2022-05-04 16:30:00|13059.6|13058.6|13055.6|13054.6|13070.7|13069.7|13051.4|13050.4|5118
1651682100000|2022-05-04 16:35:00|13056|13055|13081.9|13080.9|13084.7|13083.7|13056|13055|4223
1651682400000|2022-05-04 16:40:00|13082.5|13081.5|13072.8|13071.8|13087|13086|13058.6|13057.6|4086
1651682700000|2022-05-04 16:45:00|13072.7|13071.7|13056.8|13055.8|13075.3|13074.3|13048.8|13047.8|4088
1651683000000|2022-05-04 16:50:00|13057|13056|13084.2|13083.2|13084.3|13083.3|13045.6|13044.6|3979
1651683300000|2022-05-04 16:55:00|13084.3|13083.3|13104|13103|13105.2|13104.2|13068.1|13067.1|5756
1651683600000|2022-05-04 17:00:00|13104.3|13103.3|13123.1|13122.1|13132.1|13131.1|13096.6|13095.6|6480
1651683900000|2022-05-04 17:05:00|13123.7|13122.7|13099.2|13098.2|13124.2|13123.2|13091.7|13090.7|4910
1651684200000|2022-05-04 17:10:00|13099.1|13098.1|13087.1|13086.1|13099.6|13098.6|13071.8|13070.8|4223
1651684500000|2022-05-04 17:15:00|13087.2|13086.2|13093.1|13092.1|13097.8|13096.8|13083.3|13082.3|2483
1651684800000|2022-05-04 17:20:00|13093.2|13092.2|13106.5|13105.5|13117.2|13116.2|13088|13087|4210
1651685100000|2022-05-04 17:25:00|13107|13106|13099.6|13098.6|13110.3|13109.3|13094|13093|3200
1651685400000|2022-05-04 17:30:00|13099.7|13098.7|13124.5|13123.5|13124.8|13123.8|13091|13090|2896
1651685700000|2022-05-04 17:35:00|13124.3|13123.3|13107.6|13106.6|13136.1|13135.1|13098.5|13097.5|5154
1651686000000|2022-05-04 17:40:00|13106.7|13105.7|13116.5|13115.5|13118|13117|13099|13098|2296
1651686300000|2022-05-04 17:45:00|13117|13116|13099.2|13098.2|13118.6|13117.6|13099.1|13098.1|2290
1651686600000|2022-05-04 17:50:00|13097.2|13096.2|13107.2|13106.2|13113.2|13112.2|13095.5|13094.5|1355
1651686900000|2022-05-04 17:55:00|13107.1|13106.1|13145.6|13144.6|13173.8|13172.8|13100|13099|4722
1651687200000|2022-05-04 18:00:00|13146.5|13145.5|13174.5|13173.5|13233|13232|13089.1|13088.1|24803
1651687500000|2022-05-04 18:05:00|13175.6|13174.6|13104.1|13103.1|13216.2|13215.2|13040.1|13039.1|20179
1651687800000|2022-05-04 18:10:00|13104.3|13103.3|13100.8|13099.8|13140|13139|13071.7|13070.7|12250
1651688100000|2022-05-04 18:15:00|13100.7|13099.7|13064.2|13063.2|13108.6|13107.6|13045.8|13044.8|8224
1651688400000|2022-05-04 18:20:00|13063.7|13062.7|13075.5|13074.5|13097.3|13096.3|13017.2|13016.2|11758
1651688700000|2022-05-04 18:25:00|13075.2|13074.2|13131.7|13130.7|13158|13157|13062.7|13061.7|9458
1651689000000|2022-05-04 18:30:00|13129.3|13128.3|12963.5|12962.5|13149.5|13148.5|12955.1|12954.1|23810
1651689300000|2022-05-04 18:35:00|12966.2|12965.2|13037.1|13036.1|13068.2|13067.2|12941.5|12940.5|17760
1651689600000|2022-05-04 18:40:00|13038|13037|13155.6|13154.6|13192.2|13191.2|13012.3|13011.3|18278
1651689900000|2022-05-04 18:45:00|13155.7|13154.7|13260.2|13259.2|13300.7|13299.7|13155.2|13154.2|17004
1651690200000|2022-05-04 18:50:00|13259.8|13258.8|13336.7|13335.7|13338.5|13337.5|13238.1|13237.1|11457
1651690500000|2022-05-04 18:55:00|13337.1|13336.1|13340|13339|13357.7|13356.7|13303.6|13302.6|11259
1651690800000|2022-05-04 19:00:00|13339.3|13338.3|13351.6|13350.6|13379.8|13378.8|13312.3|13311.3|12496
1651691100000|2022-05-04 19:05:00|13352.3|13351.3|13378.6|13377.6|13390.6|13389.6|13336.7|13335.7|7876
1651691400000|2022-05-04 19:10:00|13379.5|13378.5|13428.8|13427.8|13433.7|13432.7|13379.1|13378.1|8643
1651691700000|2022-05-04 19:15:00|13428.3|13427.3|13409.3|13408.3|13463.6|13462.6|13392.6|13391.6|11862
1651692000000|2022-05-04 19:20:00|13409.2|13408.2|13434.9|13433.9|13449.6|13448.6|13401.8|13400.8|7288
1651692300000|2022-05-04 19:25:00|13434.3|13433.3|13465.3|13464.3|13470.8|13469.8|13431.5|13430.5|6198
1651692600000|2022-05-04 19:30:00|13466|13465|13506.8|13505.8|13509.8|13508.8|13461.5|13460.5|11188
1651692900000|2022-05-04 19:35:00|13506.6|13505.6|13501.6|13500.6|13511.6|13510.6|13481.5|13480.5|7721
1651693200000|2022-05-04 19:40:00|13501.8|13500.8|13506.9|13505.9|13521.3|13520.3|13482.3|13481.3|8895
1651693500000|2022-05-04 19:45:00|13507|13506|13530.6|13529.6|13530.6|13529.6|13484.3|13483.3|5928
1651693800000|2022-05-04 19:50:00|13530.5|13529.5|13526.8|13525.8|13555.1|13554.1|13522.3|13521.3|12195
1651694100000|2022-05-04 19:55:00|13525.8|13524.8|13532.6|13531.6|13537.1|13536.1|13508.4|13507.4|16853
1651694400000|2022-05-04 20:00:00|13532.5|13531.5|13516.7|13514.7|13532.5|13531.5|13511.9|13509.9|7765
1651694700000|2022-05-04 20:05:00|13517.2|13515.2|13512.3|13510.3|13524.8|13522.8|13511.6|13509.6|3597
1651695000000|2022-05-04 20:10:00|13512.2|13510.2|13497.1|13495.1|13515.3|13513.3|13494.2|13492.2|2211
1651695300000|2022-05-04 20:15:00|13497.6|13495.6|13497.3|13495.3|13498.7|13496.7|13493.2|13491.2|1071
1651695600000|2022-05-04 20:20:00|13497.6|13495.6|13495.2|13493.2|13504.9|13502.9|13494.9|13492.9|596
1651695900000|2022-05-04 20:25:00|13495.1|13493.1|13495.3|13493.3|13502.2|13500.2|13494.3|13492.3|755
1651696200000|2022-05-04 20:30:00|13495.2|13493.2|13490.4|13488.4|13495.9|13493.9|13490.1|13488.1|610
1651696500000|2022-05-04 20:35:00|13490.3|13488.3|13494.7|13492.7|13495.7|13493.7|13487.7|13485.7|672
1651696800000|2022-05-04 20:40:00|13494.6|13492.6|13494.1|13492.1|13495.4|13493.4|13492.7|13490.7|431
1651697100000|2022-05-04 20:45:00|13494.2|13492.2|13487.1|13485.1|13498.2|13496.2|13486.2|13484.2|700
1651697400000|2022-05-04 20:50:00|13487.3|13485.3|13493.3|13491.3|13495.6|13493.6|13486.7|13484.7|545
1651697700000|2022-05-04 20:55:00|13493.2|13491.2|13496.7|13491.7|13496.7|13493.4|13487.3|13485.3|694
1651698000000|2022-05-04 21:00:00|13496.4|13491.4|13498.5|13493.5|13499.9|13494.9|13494.9|13489.9|0
1651698300000|2022-05-04 21:05:00|13498.4|13493.4|13506.7|13501.7|13511|13506|13498.4|13493.4|0
1651698600000|2022-05-04 21:10:00|13506.6|13501.6|13505.3|13500.3|13507.8|13502.8|13504.1|13499.1|0
1651698900000|2022-05-04 21:15:00|13505.4|13500.4|13510.6|13505.6|13510.6|13505.6|13505.4|13500.4|0
1651699200000|2022-05-04 21:20:00|13509.5|13504.5|13510|13505|13510.4|13505.4|13507.5|13502.5|0
1651699500000|2022-05-04 21:25:00|13509.9|13504.9|13510.4|13505.4|13511.1|13506.1|13506.5|13501.5|0
1651699800000|2022-05-04 21:30:00|13510.8|13505.8|13511.5|13506.5|13512|13507|13509.5|13504.5|0
1651700100000|2022-05-04 21:35:00|13511.4|13506.4|13510|13505|13511.5|13506.5|13509.8|13504.8|0
1651700400000|2022-05-04 21:40:00|13510.1|13505.1|13509.2|13504.2|13510.1|13505.1|13507.6|13502.6|0
1651700700000|2022-05-04 21:45:00|13509.4|13504.4|13509.7|13504.7|13510.5|13505.5|13506.9|13501.9|0
1651701000000|2022-05-04 21:50:00|13509.4|13504.4|13508.1|13503.1|13510.4|13505.4|13507.9|13502.9|0
1651701300000|2022-05-04 21:55:00|13508.3|13503.3|13509.4|13504.4|13511.5|13506.5|13506.9|13501.9|0
1651701600000|2022-05-04 22:00:00|13499.2|13497.2|13513.3|13511.3|13515.9|13513.9|13499.2|13497.2|669
1651701900000|2022-05-04 22:05:00|13513.2|13511.2|13512.3|13510.3|13515.9|13513.9|13508.6|13506.6|331
1651702200000|2022-05-04 22:10:00|13513.3|13511.3|13520.2|13518.2|13521.8|13519.8|13510.1|13508.1|523
1651702500000|2022-05-04 22:15:00|13520.1|13518.1|13532.9|13530.9|13533.6|13531.6|13519.7|13517.7|865
1651702800000|2022-05-04 22:20:00|13532.8|13530.8|13534.4|13532.4|13540.3|13538.3|13532.6|13530.6|678
1651703100000|2022-05-04 22:25:00|13534.2|13532.2|13532.2|13530.2|13536.3|13534.3|13530.6|13528.6|272
1651703400000|2022-05-04 22:30:00|13532.3|13530.3|13517.2|13515.2|13533.2|13531.2|13515.7|13513.7|674
1651703700000|2022-05-04 22:35:00|13516.4|13514.4|13510.6|13508.6|13518.2|13516.2|13507.3|13505.3|480
1651704000000|2022-05-04 22:40:00|13510.7|13508.7|13503.9|13501.9|13510.8|13508.8|13501.7|13499.7|358
1651704300000|2022-05-04 22:45:00|13504.1|13502.1|13503.6|13501.6|13506.7|13504.7|13500.6|13498.6|276
1651704600000|2022-05-04 22:50:00|13503.7|13501.7|13507.9|13505.9|13508.9|13506.9|13503.4|13501.4|292
1651704900000|2022-05-04 22:55:00|13507.8|13505.8|13505.7|13503.7|13510.1|13508.1|13505.3|13503.3|144
1651705200000|2022-05-04 23:00:00|13505.8|13503.8|13511.7|13509.7|13512.9|13510.9|13505.8|13503.8|193
1651705500000|2022-05-04 23:05:00|13511.8|13509.8|13512.7|13510.7|13516.1|13514.1|13510.2|13508.2|192
1651705800000|2022-05-04 23:10:00|13512.6|13510.6|13514.3|13512.3|13518.7|13516.7|13511.8|13509.8|232
1651706100000|2022-05-04 23:15:00|13514.1|13512.1|13512.6|13510.6|13515.6|13513.6|13511.8|13509.8|115
1651706400000|2022-05-04 23:20:00|13512.4|13510.4|13507.7|13505.7|13513.4|13511.4|13506.3|13504.3|153
1651706700000|2022-05-04 23:25:00|13507.8|13505.8|13506.3|13504.3|13510.8|13508.8|13505.7|13503.7|243
1651707000000|2022-05-04 23:30:00|13506.1|13504.1|13504.9|13502.9|13507.3|13505.3|13503.3|13501.3|184
1651707300000|2022-05-04 23:35:00|13505.1|13503.1|13501.7|13499.7|13509.4|13507.4|13500.6|13498.6|301
1651707600000|2022-05-04 23:40:00|13501.8|13499.8|13505.8|13503.8|13508.1|13506.1|13501.3|13499.3|184
1651707900000|2022-05-04 23:45:00|13505.7|13503.7|13506.6|13504.6|13507.8|13505.8|13504.3|13502.3|150
1651708200000|2022-05-04 23:50:00|13506.7|13504.7|13511.7|13509.7|13512.9|13510.9|13506.7|13504.7|307
1651708500000|2022-05-04 23:55:00|13511.6|13509.6|13511.4|13509.4|13513.9|13511.9|13510.3|13508.3|182
1651708800000|2022-05-05 00:00:00|13511.6|13509.6|13509.9|13507.9|13515.9|13513.9|13509.9|13507.9|167
1651709100000|2022-05-05 00:05:00|13509.8|13507.8|13507.2|13505.2|13511.6|13509.6|13503.9|13501.9|224
1651709400000|2022-05-05 00:10:00|13507.6|13505.6|13505.3|13503.3|13510.6|13508.6|13503.4|13501.4|198
1651709700000|2022-05-05 00:15:00|13505.2|13503.2|13506.3|13504.3|13506.7|13504.7|13502.1|13500.1|344
1651710000000|2022-05-05 00:20:00|13505.4|13503.4|13520.2|13518.2|13526.9|13524.9|13503.7|13501.7|715
1651710300000|2022-05-05 00:25:00|13520.3|13518.3|13512.2|13510.2|13524.2|13522.2|13512.2|13510.2|330
1651710600000|2022-05-05 00:30:00|13512.1|13510.1|13521.1|13519.1|13523.9|13521.9|13511.3|13509.3|282
1651710900000|2022-05-05 00:35:00|13521.2|13519.2|13520.6|13518.6|13523.9|13521.9|13517.4|13515.4|109
1651711200000|2022-05-05 00:40:00|13520.4|13518.4|13517.4|13515.4|13521.1|13519.1|13516.4|13514.4|90
1651711500000|2022-05-05 00:45:00|13517.6|13515.6|13523.2|13521.2|13526.2|13524.2|13517.2|13515.2|178
1651711800000|2022-05-05 00:50:00|13523.3|13521.3|13520.4|13518.4|13523.7|13521.7|13518.2|13516.2|94
1651712100000|2022-05-05 00:55:00|13520.6|13518.6|13525.7|13523.7|13527.4|13525.4|13517.7|13515.7|325
1651712400000|2022-05-05 01:00:00|13525.6|13523.6|13523.1|13521.1|13527.1|13525.1|13521.4|13519.4|209
1651712700000|2022-05-05 01:05:00|13523.2|13521.2|13522.3|13520.3|13527.1|13525.1|13521.7|13519.7|183
1651713000000|2022-05-05 01:10:00|13522.2|13520.2|13521.9|13519.9|13524.7|13522.7|13520.9|13518.9|181
1651713300000|2022-05-05 01:15:00|13521.8|13519.8|13522.8|13520.8|13523.2|13521.2|13516.7|13514.7|224
1651713600000|2022-05-05 01:20:00|13522.9|13520.9|13528.3|13526.3|13528.8|13526.8|13521.4|13519.4|545
1651713900000|2022-05-05 01:25:00|13528.1|13526.1|13533.2|13531.2|13535.3|13533.3|13528.1|13526.1|547
1651714200000|2022-05-05 01:30:00|13533.4|13531.4|13527.7|13525.7|13540.7|13538.7|13526.6|13524.6|497
1651714500000|2022-05-05 01:35:00|13527.8|13525.8|13529.9|13527.9|13531.4|13529.4|13526.1|13524.1|131
1651714800000|2022-05-05 01:40:00|13529.8|13527.8|13521.9|13519.9|13530.3|13528.3|13519.2|13517.2|428
1651715100000|2022-05-05 01:45:00|13522.1|13520.1|13516.7|13514.7|13525.3|13523.3|13515.4|13513.4|280
1651715400000|2022-05-05 01:50:00|13516.8|13514.8|13513.4|13511.4|13517.6|13515.6|13512.4|13510.4|273
1651715700000|2022-05-05 01:55:00|13513.6|13511.6|13519.2|13517.2|13521.6|13519.6|13513.3|13511.3|151
1651716000000|2022-05-05 02:00:00|13519.3|13517.3|13513.7|13511.7|13520.2|13518.2|13512.4|13510.4|201
1651716300000|2022-05-05 02:05:00|13513.6|13511.6|13516.7|13514.7|13517.2|13515.2|13512.4|13510.4|158
1651716600000|2022-05-05 02:10:00|13516.8|13514.8|13513.9|13511.9|13518.6|13516.6|13512.7|13510.7|120
1651716900000|2022-05-05 02:15:00|13514.2|13512.2|13515.9|13513.9|13518.6|13516.6|13513.8|13511.8|129
1651717200000|2022-05-05 02:20:00|13515.8|13513.8|13509.2|13507.2|13515.9|13513.9|13507.4|13505.4|379
1651717500000|2022-05-05 02:25:00|13508.8|13506.8|13511.2|13509.2|13511.2|13509.2|13506.4|13504.4|217
1651717800000|2022-05-05 02:30:00|13511.3|13509.3|13509.6|13507.6|13513.1|13511.1|13508.9|13506.9|137
1651718100000|2022-05-05 02:35:00|13509.7|13507.7|13511.2|13509.2|13511.8|13509.8|13506.1|13504.1|201
1651718400000|2022-05-05 02:40:00|13511.1|13509.1|13514.6|13512.6|13515.1|13513.1|13510.7|13508.7|158
1651718700000|2022-05-05 02:45:00|13514.3|13512.3|13516.1|13514.1|13516.4|13514.4|13512.4|13510.4|108
1651719000000|2022-05-05 02:50:00|13515.9|13513.9|13512.6|13510.6|13518.6|13516.6|13512.2|13510.2|151
1651719300000|2022-05-05 02:55:00|13512.4|13510.4|13509.2|13507.2|13514.1|13512.1|13508.3|13506.3|116
1651719600000|2022-05-05 03:00:00|13509.3|13507.3|13512.4|13510.4|13518.1|13516.1|13509.3|13507.3|239
1651719900000|2022-05-05 03:05:00|13512.3|13510.3|13517.9|13515.9|13518.1|13516.1|13508.2|13506.2|181
1651720200000|2022-05-05 03:10:00|13518.1|13516.1|13516.9|13514.9|13519.1|13517.1|13514.8|13512.8|134
1651720500000|2022-05-05 03:15:00|13517.1|13515.1|13521.1|13519.1|13521.6|13519.6|13515.7|13513.7|162
1651720800000|2022-05-05 03:20:00|13521.2|13519.2|13518.2|13516.2|13521.2|13519.2|13515.6|13513.6|120
1651721100000|2022-05-05 03:25:00|13518.1|13516.1|13521.7|13519.7|13523.2|13521.2|13517.2|13515.2|90
1651721400000|2022-05-05 03:30:00|13521.9|13519.9|13517.6|13515.6|13521.9|13519.9|13515.9|13513.9|122
1651721700000|2022-05-05 03:35:00|13517.4|13515.4|13518.9|13516.9|13521.3|13519.3|13516.8|13514.8|103
1651722000000|2022-05-05 03:40:00|13519.1|13517.1|13521.7|13519.7|13523.2|13521.2|13518.3|13516.3|96
1651722300000|2022-05-05 03:45:00|13521.4|13519.4|13520.4|13518.4|13521.7|13519.7|13519.7|13517.7|71
1651722600000|2022-05-05 03:50:00|13520.3|13518.3|13517.7|13515.7|13521.4|13519.4|13516.9|13514.9|147
1651722900000|2022-05-05 03:55:00|13517.8|13515.8|13520.4|13518.4|13520.9|13518.9|13517.7|13515.7|65
1651723200000|2022-05-05 04:00:00|13520.3|13518.3|13521.4|13519.4|13521.8|13519.8|13519.4|13517.4|89
1651723500000|2022-05-05 04:05:00|13521.6|13519.6|13519.4|13517.4|13521.7|13519.7|13519.4|13517.4|56
1651723800000|2022-05-05 04:10:00|13518.9|13516.9|13520.7|13518.7|13520.9|13518.9|13517.9|13515.9|91
1651724100000|2022-05-05 04:15:00|13520.6|13518.6|13520.9|13518.9|13521.6|13519.6|13519.8|13517.8|65
1651724400000|2022-05-05 04:20:00|13520.8|13518.8|13519.9|13517.9|13521.6|13519.6|13519.6|13517.6|26
1651724700000|2022-05-05 04:25:00|13520.1|13518.1|13519.4|13517.4|13522.3|13520.3|13519.3|13517.3|94
1651725000000|2022-05-05 04:30:00|13519.6|13517.6|13521.7|13519.7|13522.1|13520.1|13519.2|13517.2|48
1651725300000|2022-05-05 04:35:00|13521.8|13519.8|13529.1|13527.1|13532.2|13530.2|13521.2|13519.2|346
1651725600000|2022-05-05 04:40:00|13529.2|13527.2|13532.9|13530.9|13534.1|13532.1|13526.3|13524.3|201
1651725900000|2022-05-05 04:45:00|13532.8|13530.8|13534.6|13532.6|13535.4|13533.4|13531.4|13529.4|158
1651726200000|2022-05-05 04:50:00|13533.8|13531.8|13535.7|13533.7|13537.3|13535.3|13532.7|13530.7|120
1651726500000|2022-05-05 04:55:00|13535.8|13533.8|13538.8|13536.8|13539.4|13537.4|13535.2|13533.2|157
1651726800000|2022-05-05 05:00:00|13538.7|13536.7|13536.1|13534.1|13542.6|13540.6|13534.4|13532.4|274
1651727100000|2022-05-05 05:05:00|13535.9|13533.9|13527.2|13525.2|13535.9|13533.9|13525.7|13523.7|277
1651727400000|2022-05-05 05:10:00|13527.3|13525.3|13536.9|13534.9|13537.2|13535.2|13527.2|13525.2|144
1651727700000|2022-05-05 05:15:00|13537.1|13535.1|13537.4|13535.4|13541.6|13539.6|13535.1|13533.1|211
1651728000000|2022-05-05 05:20:00|13537.3|13535.3|13537.2|13535.2|13546.1|13544.1|13534.6|13532.6|299
1651728300000|2022-05-05 05:25:00|13537.3|13535.3|13534.8|13532.8|13538.6|13536.6|13531.8|13529.8|191
1651728600000|2022-05-05 05:30:00|13534.9|13532.9|13538.8|13536.8|13539.1|13537.1|13534.4|13532.4|140
1651728900000|2022-05-05 05:35:00|13538.9|13536.9|13537.7|13535.7|13546.6|13544.6|13536.3|13534.3|317
1651729200000|2022-05-05 05:40:00|13537.6|13535.6|13542.8|13540.8|13544.3|13542.3|13535.8|13533.8|301
1651729500000|2022-05-05 05:45:00|13542.9|13540.9|13531.2|13529.2|13542.9|13540.9|13524.2|13522.2|495
1651729800000|2022-05-05 05:50:00|13531.3|13529.3|13532.4|13530.4|13536.7|13534.7|13527.6|13525.6|206
1651730100000|2022-05-05 05:55:00|13533.6|13531.6|13540.4|13538.4|13540.9|13538.9|13532.1|13530.1|210
1651730400000|2022-05-05 06:00:00|13540.6|13538.6|13536.2|13534.2|13542.8|13540.8|13530.7|13528.7|332
1651730700000|2022-05-05 06:05:00|13536.3|13534.3|13527.9|13525.9|13536.3|13534.3|13527.1|13525.1|258
1651731000000|2022-05-05 06:10:00|13527.8|13525.8|13531.9|13529.9|13540.2|13538.2|13527.3|13525.3|340
1651731300000|2022-05-05 06:15:00|13531.8|13529.8|13535.2|13533.2|13538.2|13536.2|13529.1|13527.1|313
1651731600000|2022-05-05 06:20:00|13535.1|13533.1|13523.8|13521.8|13536.6|13534.6|13522.3|13520.3|314
1651731900000|2022-05-05 06:25:00|13523.7|13521.7|13496.9|13494.9|13524.8|13522.8|13493.4|13491.4|1236
1651732200000|2022-05-05 06:30:00|13497.4|13495.4|13495.2|13493.2|13497.7|13495.7|13488.2|13486.2|844
1651732500000|2022-05-05 06:35:00|13495.1|13493.1|13484.6|13482.6|13496.7|13494.7|13482.3|13480.3|801
1651732800000|2022-05-05 06:40:00|13484.4|13482.4|13479.1|13477.1|13492.3|13490.3|13478.3|13476.3|773
1651733100000|2022-05-05 06:45:00|13479.2|13477.2|13483.9|13481.9|13485.8|13483.8|13478.1|13476.1|496
1651733400000|2022-05-05 06:50:00|13484.1|13482.1|13478.7|13476.7|13488.6|13486.6|13477.8|13475.8|506
1651733700000|2022-05-05 06:55:00|13478.6|13476.6|13470.2|13468.2|13486.4|13484.4|13468.3|13466.3|870
1651734000000|2022-05-05 07:00:00|13469.9|13467.9|13477.4|13475.4|13480.1|13478.1|13458.8|13456.8|1490
1651734300000|2022-05-05 07:05:00|13478.2|13476.2|13468.3|13466.3|13479.3|13477.3|13454.7|13452.7|1386
1651734600000|2022-05-05 07:10:00|13468.2|13466.2|13448.1|13446.1|13470.2|13468.2|13447.7|13445.7|1188
1651734900000|2022-05-05 07:15:00|13447.9|13445.9|13436.4|13434.4|13452.4|13450.4|13433.8|13431.8|1549
1651735200000|2022-05-05 07:20:00|13436.6|13434.6|13426.1|13424.1|13443.7|13441.7|13425.3|13423.3|984
1651735500000|2022-05-05 07:25:00|13426.4|13424.4|13426.4|13424.4|13439.7|13437.7|13420.4|13418.4|1240
1651735800000|2022-05-05 07:30:00|13426.3|13424.3|13431.2|13429.2|13440.7|13438.7|13425.4|13423.4|755
1651736100000|2022-05-05 07:35:00|13431.1|13429.1|13423.8|13421.8|13444.1|13442.1|13420.6|13418.6|1035
1651736400000|2022-05-05 07:40:00|13423.2|13421.2|13438.3|13436.3|13439.6|13437.6|13421.9|13419.9|817
1651736700000|2022-05-05 07:45:00|13438.2|13436.2|13441.3|13439.3|13448.4|13446.4|13431.9|13429.9|1024
1651737000000|2022-05-05 07:50:00|13441.4|13439.4|13448.4|13446.4|13454.6|13452.6|13439.4|13437.4|763
1651737300000|2022-05-05 07:55:00|13448.9|13446.9|13450.8|13448.8|13453.9|13451.9|13440.9|13438.9|663
1651737600000|2022-05-05 08:00:00|13450.9|13448.9|13437.7|13435.7|13454.2|13452.2|13432.6|13430.6|838
1651737900000|2022-05-05 08:05:00|13437.6|13435.6|13431.4|13429.4|13442.8|13440.8|13431.2|13429.2|882
1651738200000|2022-05-05 08:10:00|13431.3|13429.3|13427.4|13425.4|13443.4|13441.4|13424.6|13422.6|860
1651738500000|2022-05-05 08:15:00|13427.7|13425.7|13434.2|13432.2|13443.4|13441.4|13425.9|13423.9|691
1651738800000|2022-05-05 08:20:00|13434.1|13432.1|13441.8|13439.8|13445.1|13443.1|13432.6|13430.6|492
1651739100000|2022-05-05 08:25:00|13441.7|13439.7|13428.6|13426.6|13441.7|13439.7|13423.9|13421.9|736
1651739400000|2022-05-05 08:30:00|13428.7|13426.7|13408.9|13406.9|13429.4|13427.4|13407.3|13405.3|1537
1651739700000|2022-05-05 08:35:00|13409.3|13407.3|13411.6|13409.6|13417.8|13415.8|13406.7|13404.7|926
1651740000000|2022-05-05 08:40:00|13411.1|13409.1|13391.2|13389.2|13411.9|13409.9|13384.9|13382.9|1616
1651740300000|2022-05-05 08:45:00|13391.3|13389.3|13393.3|13391.3|13395.6|13393.6|13377.2|13375.2|1558
1651740600000|2022-05-05 08:50:00|13393.9|13391.9|13396.6|13394.6|13401.8|13399.8|13389.8|13387.8|874
1651740900000|2022-05-05 08:55:00|13396.7|13394.7|13402.7|13400.7|13402.9|13400.9|13386.8|13384.8|683
1651741200000|2022-05-05 09:00:00|13401.9|13399.9|13408.3|13406.3|13412.1|13410.1|13398.7|13396.7|953
1651741500000|2022-05-05 09:05:00|13408.4|13406.4|13417.3|13415.3|13417.6|13415.6|13404.6|13402.6|614
1651741800000|2022-05-05 09:10:00|13417.2|13415.2|13432.7|13430.7|13435.4|13433.4|13416.2|13414.2|1206
1651742100000|2022-05-05 09:15:00|13432.3|13430.3|13437.2|13435.2|13439.3|13437.3|13428.8|13426.8|673
1651742400000|2022-05-05 09:20:00|13437.1|13435.1|13421.8|13419.8|13438.6|13436.6|13416.7|13414.7|959
1651742700000|2022-05-05 09:25:00|13421.7|13419.7|13416.9|13414.9|13432.4|13430.4|13416.4|13414.4|679
1651743000000|2022-05-05 09:30:00|13416.8|13414.8|13411.4|13409.4|13421.9|13419.9|13407.3|13405.3|829
1651743300000|2022-05-05 09:35:00|13411.3|13409.3|13401.9|13399.9|13418.7|13416.7|13399.9|13397.9|704
1651743600000|2022-05-05 09:40:00|13401.8|13399.8|13421.1|13419.1|13421.4|13419.4|13401.4|13399.4|625
1651743900000|2022-05-05 09:45:00|13420.7|13418.7|13413.4|13411.4|13421.4|13419.4|13410.2|13408.2|422
1651744200000|2022-05-05 09:50:00|13413.3|13411.3|13417.8|13415.8|13424.2|13422.2|13410.9|13408.9|435
1651744500000|2022-05-05 09:55:00|13417.7|13415.7|13419.9|13417.9|13428.7|13426.7|13417.3|13415.3|605
1651744800000|2022-05-05 10:00:00|13419.7|13417.7|13434.2|13432.2|13434.4|13432.4|13414.3|13412.3|731
1651745100000|2022-05-05 10:05:00|13434.1|13432.1|13433.6|13431.6|13436.6|13434.6|13422.4|13420.4|651
1651745400000|2022-05-05 10:10:00|13433.4|13431.4|13439.7|13437.7|13442.7|13440.7|13431.9|13429.9|589
1651745700000|2022-05-05 10:15:00|13439.6|13437.6|13428.7|13426.7|13441.8|13439.8|13428.2|13426.2|513
1651746000000|2022-05-05 10:20:00|13428.8|13426.8|13437.1|13435.1|13445.6|13443.6|13420.6|13418.6|986
1651746300000|2022-05-05 10:25:00|13437.2|13435.2|13443.6|13441.6|13448.2|13446.2|13432.1|13430.1|593
1651746600000|2022-05-05 10:30:00|13443.7|13441.7|13431.4|13429.4|13445.4|13443.4|13426.2|13424.2|661
1651746900000|2022-05-05 10:35:00|13431.2|13429.2|13431.9|13429.9|13433.8|13431.8|13426.3|13424.3|379
1651747200000|2022-05-05 10:40:00|13432.1|13430.1|13425.9|13423.9|13434.7|13432.7|13422.1|13420.1|532
1651747500000|2022-05-05 10:45:00|13426.1|13424.1|13433.1|13431.1|13435.3|13433.3|13424.6|13422.6|311
1651747800000|2022-05-05 10:50:00|13432.9|13430.9|13433.2|13431.2|13442.6|13440.6|13430.4|13428.4|455
1651748100000|2022-05-05 10:55:00|13433.4|13431.4|13411.1|13409.1|13434.1|13432.1|13409.9|13407.9|872
1651748400000|2022-05-05 11:00:00|13411.6|13409.6|13423.6|13421.6|13426.8|13424.8|13410.1|13408.1|990
1651748700000|2022-05-05 11:05:00|13423.4|13421.4|13442.8|13440.8|13445.7|13443.7|13421.2|13419.2|1165
1651749000000|2022-05-05 11:10:00|13442.7|13440.7|13442.2|13440.2|13451.4|13449.4|13433.9|13431.9|894
1651749300000|2022-05-05 11:15:00|13442.1|13440.1|13434.6|13432.6|13449.7|13447.7|13431.7|13429.7|837
1651749600000|2022-05-05 11:20:00|13435.2|13433.2|13422.8|13420.8|13435.6|13433.6|13419.8|13417.8|974
1651749900000|2022-05-05 11:25:00|13422.7|13420.7|13411.4|13409.4|13427.4|13425.4|13410.7|13408.7|837
1651750200000|2022-05-05 11:30:00|13411.3|13409.3|13414.6|13412.6|13418.1|13416.1|13404.9|13402.9|784
1651750500000|2022-05-05 11:35:00|13414.4|13412.4|13412.3|13410.3|13425.8|13423.8|13409.1|13407.1|911
1651750800000|2022-05-05 11:40:00|13412.4|13410.4|13422.7|13420.7|13426.2|13424.2|13411.7|13409.7|463
1651751100000|2022-05-05 11:45:00|13422.8|13420.8|13426.7|13424.7|13427.9|13425.9|13419.2|13417.2|551
1651751400000|2022-05-05 11:50:00|13426.8|13424.8|13426.4|13424.4|13435.8|13433.8|13424.8|13422.8|686
1651751700000|2022-05-05 11:55:00|13426.3|13424.3|13418.9|13416.9|13433.4|13431.4|13414.6|13412.6|739
1651752000000|2022-05-05 12:00:00|13418.8|13416.8|13426.9|13424.9|13430.6|13428.6|13414.8|13412.8|897
1651752300000|2022-05-05 12:05:00|13427.1|13425.1|13438.3|13436.3|13441.3|13439.3|13424.7|13422.7|850
1651752600000|2022-05-05 12:10:00|13439.3|13437.3|13446.8|13444.8|13447.2|13445.2|13436.4|13434.4|984
1651752900000|2022-05-05 12:15:00|13446.7|13444.7|13440.2|13438.2|13447.4|13445.4|13435.8|13433.8|804
1651753200000|2022-05-05 12:20:00|13440.1|13438.1|13423.6|13421.6|13451.8|13449.8|13422.8|13420.8|1737
1651753500000|2022-05-05 12:25:00|13423.7|13421.7|13429.8|13427.8|13434.9|13432.9|13418.2|13416.2|847
1651753800000|2022-05-05 12:30:00|13430.2|13428.2|13427.4|13425.4|13436.4|13434.4|13421.4|13419.4|934
1651754100000|2022-05-05 12:35:00|13427.3|13425.3|13428.4|13426.4|13434.2|13432.2|13424.6|13422.6|637
1651754400000|2022-05-05 12:40:00|13427.3|13425.3|13414.1|13412.1|13430.7|13428.7|13412.9|13410.9|900
1651754700000|2022-05-05 12:45:00|13413.9|13411.9|13407.6|13405.6|13420.6|13418.6|13406.1|13404.1|1284
1651755000000|2022-05-05 12:50:00|13407.1|13405.1|13399.9|13397.9|13408.2|13406.2|13393.6|13391.6|1576
1651755300000|2022-05-05 12:55:00|13400.2|13398.2|13399.1|13397.1|13413.1|13411.1|13397.3|13395.3|1086
1651755600000|2022-05-05 13:00:00|13401.4|13399.4|13364.3|13362.3|13401.4|13399.4|13354.6|13352.6|3438
1651755900000|2022-05-05 13:05:00|13364.1|13362.1|13368.9|13366.9|13375.6|13373.6|13359.2|13357.2|2036
1651756200000|2022-05-05 13:10:00|13369.1|13367.1|13369.1|13367.1|13370.2|13368.2|13358.2|13356.2|1381
1651756500000|2022-05-05 13:15:00|13369.6|13367.6|13353.1|13351.1|13378.8|13376.8|13350.3|13348.3|2627
1651756800000|2022-05-05 13:20:00|13353.2|13351.2|13353.1|13351.1|13365.6|13363.6|13349.9|13347.9|2479
1651757100000|2022-05-05 13:25:00|13352.8|13350.8|13338.3|13336.3|13353.1|13351.1|13332.1|13330.1|4850
1651757400000|2022-05-05 13:30:00|13339.9|13337.9|13297.6|13296.6|13344.4|13343.4|13270.9|13269.9|20788
1651757700000|2022-05-05 13:35:00|13297.1|13296.1|13284.7|13283.7|13318.8|13317.8|13267.9|13266.9|13738
1651758000000|2022-05-05 13:40:00|13284.6|13283.6|13247.4|13246.4|13305.6|13304.6|13246.3|13245.3|10819
1651758300000|2022-05-05 13:45:00|13247.3|13246.3|13219.7|13218.7|13258.6|13257.6|13217.7|13216.7|11259
1651758600000|2022-05-05 13:50:00|13219.6|13218.6|13191.8|13190.8|13227.8|13226.8|13188.2|13187.2|11489
1651758900000|2022-05-05 13:55:00|13191.7|13190.7|13171.6|13170.6|13200.9|13199.9|13154.7|13153.7|12624
1651759200000|2022-05-05 14:00:00|13171.9|13170.9|13101.1|13100.1|13174.4|13173.4|13100.8|13099.8|14457
1651759500000|2022-05-05 14:05:00|13100.3|13099.3|13100.1|13099.1|13106.2|13105.2|13064.8|13063.8|18221
1651759800000|2022-05-05 14:10:00|13098.6|13097.6|13101.6|13100.6|13106.4|13105.4|13043.4|13042.4|15118
1651760100000|2022-05-05 14:15:00|13100.9|13099.9|13082.9|13081.9|13103.2|13102.2|13067.4|13066.4|11197
1651760400000|2022-05-05 14:20:00|13082.4|13081.4|13023|13022|13087.2|13086.2|13015.7|13014.7|13195
1651760700000|2022-05-05 14:25:00|13024.9|13023.9|13019.4|13018.4|13047|13046|13012|13011|9269
1651761000000|2022-05-05 14:30:00|13018.7|13017.7|12991.7|12990.7|13032.4|13031.4|12985.2|12984.2|12102
1651761300000|2022-05-05 14:35:00|12991.3|12990.3|12944|12943|13005.9|13004.9|12941.5|12940.5|13879
1651761600000|2022-05-05 14:40:00|12943.9|12942.9|12992.4|12991.4|12997.5|12996.5|12931.4|12930.4|12934
1651761900000|2022-05-05 14:45:00|12992.2|12991.2|12956.4|12955.4|13002.4|13001.4|12948.5|12947.5|10468
1651762200000|2022-05-05 14:50:00|12955.9|12954.9|12960.5|12959.5|12981.7|12980.7|12932.5|12931.5|10026
1651762500000|2022-05-05 14:55:00|12961.4|12960.4|12987.8|12986.8|12989.9|12988.9|12954.2|12953.2|8367
1651762800000|2022-05-05 15:00:00|12987.9|12986.9|12947.7|12946.7|12993|12992|12937.2|12936.2|8556
1651763100000|2022-05-05 15:05:00|12947.2|12946.2|12900.8|12899.8|12961.4|12960.4|12880.8|12879.8|14942
1651763400000|2022-05-05 15:10:00|12901.8|12900.8|12922.7|12921.7|12927.2|12926.2|12890.5|12889.5|9014
1651763700000|2022-05-05 15:15:00|12923|12922|12910.7|12909.7|12942.9|12941.9|12890.7|12889.7|9654
1651764000000|2022-05-05 15:20:00|12911.2|12910.2|12883.5|12882.5|12914.2|12913.2|12882|12881|8008
1651764300000|2022-05-05 15:25:00|12883.4|12882.4|12920.5|12919.5|12923.2|12922.2|12880.3|12879.3|8331
1651764600000|2022-05-05 15:30:00|12920.4|12919.4|12921.2|12920.2|12952.9|12951.9|12899|12898|9320
1651764900000|2022-05-05 15:35:00|12920.9|12919.9|12960.7|12959.7|12988.2|12987.2|12920.7|12919.7|9692
1651765200000|2022-05-05 15:40:00|12960.4|12959.4|12937.9|12936.9|12975|12974|12935.9|12934.9|6810
1651765500000|2022-05-05 15:45:00|12938|12937|12925.9|12924.9|12938|12937|12904.5|12903.5|7325
1651765800000|2022-05-05 15:50:00|12925.8|12924.8|12847|12846|12930.7|12929.7|12843.4|12842.4|12650
1651766100000|2022-05-05 15:55:00|12846.9|12845.9|12846.4|12845.4|12864.7|12863.7|12845.9|12844.9|7043
1651766400000|2022-05-05 16:00:00|12846.3|12845.3|12840.4|12839.4|12847|12846|12801.7|12800.7|12401
1651766700000|2022-05-05 16:05:00|12840.2|12839.2|12874.9|12873.9|12883.9|12882.9|12837.2|12836.2|9208
1651767000000|2022-05-05 16:10:00|12874.8|12873.8|12891.7|12890.7|12916.4|12915.4|12856|12855|8997
1651767300000|2022-05-05 16:15:00|12891.9|12890.9|12909.9|12908.9|12915.7|12914.7|12868.9|12867.9|8153
1651767600000|2022-05-05 16:20:00|12910.4|12909.4|12887.2|12886.2|12932.4|12931.4|12881.4|12880.4|8929
1651767900000|2022-05-05 16:25:00|12887.4|12886.4|12906.9|12905.9|12941.9|12940.9|12885.7|12884.7|7632
1651768200000|2022-05-05 16:30:00|12905|12904|12892.7|12891.7|12932.7|12931.7|12888.2|12887.2|6546
1651768500000|2022-05-05 16:35:00|12892.2|12891.2|12875.4|12874.4|12892.2|12891.2|12852.2|12851.2|7879
1651768800000|2022-05-05 16:40:00|12875.7|12874.7|12860.8|12859.8|12877.1|12876.1|12840.3|12839.3|6178
1651769100000|2022-05-05 16:45:00|12861.2|12860.2|12848.4|12847.4|12877.4|12876.4|12829.7|12828.7|7054
1651769400000|2022-05-05 16:50:00|12848.7|12847.7|12892.7|12891.7|12898.1|12897.1|12844.3|12843.3|6992
1651769700000|2022-05-05 16:55:00|12892.2|12891.2|12910.8|12909.8|12910.9|12909.9|12883.2|12882.2|6072
1651770000000|2022-05-05 17:00:00|12910.9|12909.9|12936.7|12935.7|12961.9|12960.9|12908.3|12907.3|8364
1651770300000|2022-05-05 17:05:00|12936.3|12935.3|12958.9|12957.9|12970.3|12969.3|12934.7|12933.7|6448
1651770600000|2022-05-05 17:10:00|12958.2|12957.2|12899.2|12898.2|12959.4|12958.4|12896.3|12895.3|7951
1651770900000|2022-05-05 17:15:00|12899.7|12898.7|12908.8|12907.8|12919.7|12918.7|12878.2|12877.2|6492
1651771200000|2022-05-05 17:20:00|12908.9|12907.9|12909.1|12908.1|12922.2|12921.2|12888.1|12887.1|4887
1651771500000|2022-05-05 17:25:00|12908.9|12907.9|12904.2|12903.2|12914.9|12913.9|12880.3|12879.3|5061
1651771800000|2022-05-05 17:30:00|12904.4|12903.4|12888.9|12887.9|12904.4|12903.4|12868.7|12867.7|6207
1651772100000|2022-05-05 17:35:00|12888.7|12887.7|12890.9|12889.9|12940.6|12939.6|12884.3|12883.3|7264
1651772400000|2022-05-05 17:40:00|12893.2|12892.2|12892.2|12891.2|12925.6|12924.6|12880.3|12879.3|5830
1651772700000|2022-05-05 17:45:00|12892.3|12891.3|12869.7|12868.7|12912.4|12911.4|12869.7|12868.7|5016
1651773000000|2022-05-05 17:50:00|12870.2|12869.2|12843.8|12842.8|12873.4|12872.4|12834.3|12833.3|7123
1651773300000|2022-05-05 17:55:00|12843.7|12842.7|12840.7|12839.7|12854.2|12853.2|12821.6|12820.6|5849
1651773600000|2022-05-05 18:00:00|12840.2|12839.2|12821.3|12820.3|12849.9|12848.9|12814.7|12813.7|5482
1651773900000|2022-05-05 18:05:00|12821.2|12820.2|12846.9|12845.9|12857.6|12856.6|12817.4|12816.4|5199
1651774200000|2022-05-05 18:10:00|12846.7|12845.7|12839.4|12838.4|12854.8|12853.8|12822.6|12821.6|5071
1651774500000|2022-05-05 18:15:00|12839.6|12838.6|12897.2|12896.2|12897.4|12896.4|12835.1|12834.1|6311
1651774800000|2022-05-05 18:20:00|12896.9|12895.9|12822.6|12821.6|12901.6|12900.6|12815.9|12814.9|6524
1651775100000|2022-05-05 18:25:00|12822.9|12821.9|12792.9|12791.9|12836.7|12835.7|12791.4|12790.4|9027
1651775400000|2022-05-05 18:30:00|12792.7|12791.7|12794.2|12793.2|12808.9|12807.9|12787.2|12786.2|6024
1651775700000|2022-05-05 18:35:00|12794.3|12793.3|12813.7|12812.7|12818.1|12817.1|12788.8|12787.8|4871
1651776000000|2022-05-05 18:40:00|12813.4|12812.4|12815.7|12814.7|12833.8|12832.8|12797.6|12796.6|5529
1651776300000|2022-05-05 18:45:00|12815.8|12814.8|12821.9|12820.9|12846.4|12845.4|12810.9|12809.9|5618
1651776600000|2022-05-05 18:50:00|12822.3|12821.3|12828.9|12827.9|12879.4|12878.4|12821.2|12820.2|8051
1651776900000|2022-05-05 18:55:00|12828.8|12827.8|12824.7|12823.7|12831.6|12830.6|12810.8|12809.8|5368
1651777200000|2022-05-05 19:00:00|12824.6|12823.6|12773.9|12772.9|12835.4|12834.4|12769.3|12768.3|8856
1651777500000|2022-05-05 19:05:00|12774.2|12773.2|12771.4|12770.4|12786.7|12785.7|12751.3|12750.3|8725
1651777800000|2022-05-05 19:10:00|12771.6|12770.6|12728.1|12727.1|12775.9|12774.9|12725.4|12724.4|6926
1651778100000|2022-05-05 19:15:00|12728.4|12727.4|12749.4|12748.4|12750.1|12749.1|12726.8|12725.8|7002
1651778400000|2022-05-05 19:20:00|12749.6|12748.6|12731.3|12730.3|12751.3|12750.3|12718.2|12717.2|6394
1651778700000|2022-05-05 19:25:00|12731.2|12730.2|12726.6|12725.6|12770.3|12769.3|12718.6|12717.6|8307
1651779000000|2022-05-05 19:30:00|12726.8|12725.8|12766.6|12765.6|12772.8|12771.8|12710.4|12709.4|10149
1651779300000|2022-05-05 19:35:00|12766.4|12765.4|12794.3|12793.3|12807.6|12806.6|12755.8|12754.8|10844
1651779600000|2022-05-05 19:40:00|12794.9|12793.9|12786.1|12785.1|12823.8|12822.8|12781.3|12780.3|9775
1651779900000|2022-05-05 19:45:00|12786.6|12785.6|12733.2|12732.2|12813.1|12812.1|12729.6|12728.6|9937
1651780200000|2022-05-05 19:50:00|12733.1|12732.1|12802.7|12801.7|12877.8|12876.8|12733.1|12732.1|23928
1651780500000|2022-05-05 19:55:00|12803.8|12802.8|12862.2|12861.2|12883.3|12882.3|12801.7|12800.7|24445
1651780800000|2022-05-05 20:00:00|12858.6|12857.6|12889.7|12887.7|12893.2|12891.2|12853.5|12851.5|15030
1651781100000|2022-05-05 20:05:00|12889.6|12887.6|12898|12896|12906.3|12904.3|12870.1|12868.1|6472
1651781400000|2022-05-05 20:10:00|12897.5|12895.5|12910.5|12908.5|12924.6|12922.6|12893.1|12891.1|5199
1651781700000|2022-05-05 20:15:00|12910.6|12908.6|12888.7|12886.7|12913.3|12911.3|12887|12885|1620
1651782000000|2022-05-05 20:20:00|12888.2|12886.2|12885.3|12883.3|12900.1|12898.1|12884.8|12882.8|1109
1651782300000|2022-05-05 20:25:00|12885.5|12883.5|12886|12884|12889.5|12887.5|12878.2|12876.2|871
1651782600000|2022-05-05 20:30:00|12885.8|12883.8|12883.5|12881.5|12890.5|12888.5|12878.5|12876.5|669
1651782900000|2022-05-05 20:35:00|12883.6|12881.6|12893.2|12891.2|12893.7|12891.7|12880.5|12878.5|402
1651783200000|2022-05-05 20:40:00|12893.7|12891.7|12906.3|12904.3|12906.5|12904.5|12890.1|12888.1|658
1651783500000|2022-05-05 20:45:00|12906.5|12904.5|12904|12902|12915.7|12913.7|12903.1|12901.1|809
1651783800000|2022-05-05 20:50:00|12903.8|12901.8|12907.1|12905.1|12914.3|12912.3|12902.5|12900.5|542
1651784100000|2022-05-05 20:55:00|12907|12905|12900.3|12895.3|12911.2|12909.2|12892.8|12890.8|593
1651784400000|2022-05-05 21:00:00|12900.7|12895.7|12901.2|12896.2|12902.9|12897.9|12899.5|12894.5|0
1651784700000|2022-05-05 21:05:00|12901.1|12896.1|12899.9|12894.9|12902.5|12897.5|12899.4|12894.4|0
1651785000000|2022-05-05 21:10:00|12899.3|12894.3|12894.8|12889.8|12899.9|12894.9|12894|12889|0
1651785300000|2022-05-05 21:15:00|12895|12890|12897.5|12892.5|12898.2|12893.2|12895|12890|0
1651785600000|2022-05-05 21:20:00|12897.6|12892.6|12891.4|12886.4|12898|12893|12889.9|12884.9|0
1651785900000|2022-05-05 21:25:00|12891.1|12886.1|12890.8|12885.8|12892.2|12887.2|12888.6|12883.6|0
1651786200000|2022-05-05 21:30:00|12890.9|12885.9|12886.7|12881.7|12890.9|12885.9|12886.5|12881.5|0
1651786500000|2022-05-05 21:35:00|12886.6|12881.6|12886.2|12881.2|12886.6|12881.6|12882.7|12877.7|0
1651786800000|2022-05-05 21:40:00|12886.5|12881.5|12885.5|12880.5|12888.5|12883.5|12884.7|12879.7|0
1651787100000|2022-05-05 21:45:00|12884.7|12879.7|12885.7|12880.7|12887.6|12882.6|12884|12879|0
1651787400000|2022-05-05 21:50:00|12885.6|12880.6|12885|12880|12885.7|12880.7|12883.3|12878.3|0
1651787700000|2022-05-05 21:55:00|12885.7|12880.7|12886.5|12881.5|12888.3|12883.3|12882.8|12877.8|0
1651788000000|2022-05-05 22:00:00|12885.3|12883.3|12878.7|12876.7|12887.3|12885.3|12874.2|12872.2|697
1651788300000|2022-05-05 22:05:00|12879.1|12877.1|12881.2|12879.2|12886|12884|12877.5|12875.5|485
1651788600000|2022-05-05 22:10:00|12882.2|12880.2|12889.3|12887.3|12889.7|12887.7|12881.7|12879.7|282
1651788900000|2022-05-05 22:15:00|12889.5|12887.5|12859.5|12857.5|12889.5|12887.5|12859.3|12857.3|527
1651789200000|2022-05-05 22:20:00|12860.3|12858.3|12856.1|12854.1|12867.2|12865.2|12852.5|12850.5|509
1651789500000|2022-05-05 22:25:00|12856.5|12854.5|12856|12854|12859.6|12857.6|12849.6|12847.6|490
1651789800000|2022-05-05 22:30:00|12856.1|12854.1|12872.7|12870.7|12876.3|12874.3|12855.8|12853.8|460
1651790100000|2022-05-05 22:35:00|12872.8|12870.8|12872.7|12870.7|12878.3|12876.3|12870.2|12868.2|388
1651790400000|2022-05-05 22:40:00|12872.5|12870.5|12873.7|12871.7|12875.6|12873.6|12869.6|12867.6|115
1651790700000|2022-05-05 22:45:00|12874|12872|12872.3|12870.3|12879.3|12877.3|12871|12869|158
1651791000000|2022-05-05 22:50:00|12872.5|12870.5|12857.7|12855.7|12873.3|12871.3|12857.1|12855.1|263
1651791300000|2022-05-05 22:55:00|12857.8|12855.8|12868.7|12866.7|12870.8|12868.8|12857.6|12855.6|201
1651791600000|2022-05-05 23:00:00|12868.6|12866.6|12868.6|12866.6|12869.3|12867.3|12860.7|12858.7|285
1651791900000|2022-05-05 23:05:00|12868.7|12866.7|12866.8|12864.8|12870.2|12868.2|12865.5|12863.5|193
1651792200000|2022-05-05 23:10:00|12867.7|12865.7|12862.6|12860.6|12869.1|12867.1|12859|12857|271
1651792500000|2022-05-05 23:15:00|12863.1|12861.1|12861.1|12859.1|12865|12863|12858.8|12856.8|195
1651792800000|2022-05-05 23:20:00|12861.2|12859.2|12863.6|12861.6|12866.7|12864.7|12859.5|12857.5|214
1651793100000|2022-05-05 23:25:00|12863.7|12861.7|12871.5|12869.5|12871.5|12869.5|12859.8|12857.8|246
1651793400000|2022-05-05 23:30:00|12871.6|12869.6|12879.8|12877.8|12881.8|12879.8|12871.5|12869.5|381
1651793700000|2022-05-05 23:35:00|12880|12878|12877.8|12875.8|12881.1|12879.1|12873.3|12871.3|172
1651794000000|2022-05-05 23:40:00|12877.3|12875.3|12878.3|12876.3|12881.2|12879.2|12875.3|12873.3|185
1651794300000|2022-05-05 23:45:00|12878.5|12876.5|12872.7|12870.7|12881.5|12879.5|12869.5|12867.5|363
1651794600000|2022-05-05 23:50:00|12872.8|12870.8|12883.3|12881.3|12883.7|12881.7|12871.7|12869.7|234
1651794900000|2022-05-05 23:55:00|12883.5|12881.5|12886.1|12884.1|12890.8|12888.8|12881.5|12879.5|343
1651795200000|2022-05-06 00:00:00|12886.5|12884.5|12873.3|12871.3|12891.5|12889.5|12868.8|12866.8|564
1651795500000|2022-05-06 00:05:00|12873.2|12871.2|12856.6|12854.6|12873.5|12871.5|12849.8|12847.8|631
1651795800000|2022-05-06 00:10:00|12856.5|12854.5|12839|12837|12859|12857|12834|12832|823
1651796100000|2022-05-06 00:15:00|12839.1|12837.1|12868.8|12866.8|12874.8|12872.8|12836.6|12834.6|1204
1651796400000|2022-05-06 00:20:00|12869|12867|12865.8|12863.8|12875.3|12873.3|12864.7|12862.7|364
1651796700000|2022-05-06 00:25:00|12866|12864|12867.3|12865.3|12871.8|12869.8|12865.1|12863.1|216
1651797000000|2022-05-06 00:30:00|12867.2|12865.2|12857.5|12855.5|12868|12866|12852.5|12850.5|465
1651797300000|2022-05-06 00:35:00|12857.7|12855.7|12846.6|12844.6|12858.6|12856.6|12844.1|12842.1|478
1651797600000|2022-05-06 00:40:00|12846.7|12844.7|12847.8|12845.8|12851|12849|12844.5|12842.5|239
1651797900000|2022-05-06 00:45:00|12847.7|12845.7|12845.3|12843.3|12852.3|12850.3|12834.7|12832.7|537
1651798200000|2022-05-06 00:50:00|12845.2|12843.2|12839.8|12837.8|12852.7|12850.7|12835.1|12833.1|461
1651798500000|2022-05-06 00:55:00|12840|12838|12826|12824|12842.3|12840.3|12822.6|12820.6|801
1651798800000|2022-05-06 01:00:00|12825.7|12823.7|12822.5|12820.5|12836.6|12834.6|12819.6|12817.6|813
1651799100000|2022-05-06 01:05:00|12822|12820|12828.6|12826.6|12833.2|12831.2|12819.6|12817.6|365
1651799400000|2022-05-06 01:10:00|12829.1|12827.1|12814.2|12812.2|12829.8|12827.8|12812.7|12810.7|614
1651799700000|2022-05-06 01:15:00|12814|12812|12797.6|12795.6|12816|12814|12797.1|12795.1|1206
1651800000000|2022-05-06 01:20:00|12797.3|12795.3|12797.7|12795.7|12798.8|12796.8|12783.8|12781.8|1253
1651800300000|2022-05-06 01:25:00|12797.8|12795.8|12810.3|12808.3|12812.8|12810.8|12796.5|12794.5|586
1651800600000|2022-05-06 01:30:00|12810.1|12808.1|12800.8|12798.8|12810.7|12808.7|12799.2|12797.2|429
1651800900000|2022-05-06 01:35:00|12800.7|12798.7|12808.6|12806.6|12813.8|12811.8|12800.3|12798.3|528
1651801200000|2022-05-06 01:40:00|12808.5|12806.5|12807.8|12805.8|12820.8|12818.8|12804.7|12802.7|455
1651801500000|2022-05-06 01:45:00|12807.7|12805.7|12805.6|12803.6|12816.2|12814.2|12804.2|12802.2|385
1651801800000|2022-05-06 01:50:00|12805.5|12803.5|12806.5|12804.5|12812.1|12810.1|12798.6|12796.6|365
1651802100000|2022-05-06 01:55:00|12806.6|12804.6|12809.5|12807.5|12811.7|12809.7|12804.6|12802.6|275
1651802400000|2022-05-06 02:00:00|12809.6|12807.6|12810|12808|12819.8|12817.8|12807|12805|454
1651802700000|2022-05-06 02:05:00|12809.8|12807.8|12801.6|12799.6|12811.2|12809.2|12801.6|12799.6|269
1651803000000|2022-05-06 02:10:00|12801.3|12799.3|12802.5|12800.5|12807.1|12805.1|12798.5|12796.5|390
1651803300000|2022-05-06 02:15:00|12802.6|12800.6|12811|12809|12815.1|12813.1|12800.8|12798.8|238
1651803600000|2022-05-06 02:20:00|12810.8|12808.8|12807.8|12805.8|12813.3|12811.3|12807|12805|138
1651803900000|2022-05-06 02:25:00|12808|12806|12824.5|12822.5|12826.2|12824.2|12806.3|12804.3|386
1651804200000|2022-05-06 02:30:00|12824.3|12822.3|12830.1|12828.1|12838|12836|12824.3|12822.3|713
1651804500000|2022-05-06 02:35:00|12830.2|12828.2|12823.6|12821.6|12831.1|12829.1|12823.1|12821.1|239
1651804800000|2022-05-06 02:40:00|12823.7|12821.7|12824.6|12822.6|12825.5|12823.5|12820.1|12818.1|225
1651805100000|2022-05-06 02:45:00|12824.5|12822.5|12826.7|12824.7|12829.2|12827.2|12819.5|12817.5|230
1651805400000|2022-05-06 02:50:00|12826.3|12824.3|12831|12829|12831.8|12829.8|12824.7|12822.7|172
1651805700000|2022-05-06 02:55:00|12831.1|12829.1|12829.3|12827.3|12837.1|12835.1|12827.3|12825.3|302
1651806000000|2022-05-06 03:00:00|12829.2|12827.2|12832.5|12830.5|12840.6|12838.6|12829.2|12827.2|215
1651806300000|2022-05-06 03:05:00|12832.6|12830.6|12827.1|12825.1|12832.8|12830.8|12820.5|12818.5|414
1651806600000|2022-05-06 03:10:00|12826.8|12824.8|12820.7|12818.7|12828.8|12826.8|12820.6|12818.6|112
1651806900000|2022-05-06 03:15:00|12820.6|12818.6|12825.1|12823.1|12827.3|12825.3|12818.7|12816.7|291
1651807200000|2022-05-06 03:20:00|12825.6|12823.6|12831.5|12829.5|12833.1|12831.1|12822.7|12820.7|175
1651807500000|2022-05-06 03:25:00|12831.3|12829.3|12829.7|12827.7|12831.6|12829.6|12826.2|12824.2|130
1651807800000|2022-05-06 03:30:00|12829.8|12827.8|12844.8|12842.8|12846.2|12844.2|12828.1|12826.1|421
1651808100000|2022-05-06 03:35:00|12844.7|12842.7|12851.1|12849.1|12858.1|12856.1|12843.2|12841.2|534
1651808400000|2022-05-06 03:40:00|12851.2|12849.2|12855.2|12853.2|12855.8|12853.8|12843.3|12841.3|287
1651808700000|2022-05-06 03:45:00|12855.3|12853.3|12855.1|12853.1|12860|12858|12853.2|12851.2|314
1651809000000|2022-05-06 03:50:00|12855.5|12853.5|12872.7|12870.7|12875.3|12873.3|12855.5|12853.5|569
1651809300000|2022-05-06 03:55:00|12872.8|12870.8|12873.6|12871.6|12879.8|12877.8|12871|12869|446
1651809600000|2022-05-06 04:00:00|12873.7|12871.7|12869.3|12867.3|12874.5|12872.5|12868.2|12866.2|224
1651809900000|2022-05-06 04:05:00|12869.2|12867.2|12870.6|12868.6|12876.6|12874.6|12868.6|12866.6|178
1651810200000|2022-05-06 04:10:00|12870.7|12868.7|12865.7|12863.7|12871.7|12869.7|12863.8|12861.8|302
1651810500000|2022-05-06 04:15:00|12865.6|12863.6|12852.2|12850.2|12867.5|12865.5|12850.6|12848.6|473
1651810800000|2022-05-06 04:20:00|12852.1|12850.1|12854.8|12852.8|12855.5|12853.5|12840.7|12838.7|486
1651811100000|2022-05-06 04:25:00|12855.1|12853.1|12848.5|12846.5|12857.2|12855.2|12845.1|12843.1|301
1651811400000|2022-05-06 04:30:00|12848.6|12846.6|12847.8|12845.8|12851|12849|12838.5|12836.5|418
1651811700000|2022-05-06 04:35:00|12847.7|12845.7|12848.8|12846.8|12851.6|12849.6|12846.3|12844.3|144
1651812000000|2022-05-06 04:40:00|12848.7|12846.7|12843.3|12841.3|12848.7|12846.7|12841.2|12839.2|182
1651812300000|2022-05-06 04:45:00|12843.5|12841.5|12834.7|12832.7|12843.5|12841.5|12830.2|12828.2|275
1651812600000|2022-05-06 04:50:00|12834.5|12832.5|12839.5|12837.5|12841.5|12839.5|12833.8|12831.8|142
1651812900000|2022-05-06 04:55:00|12840|12838|12843.6|12841.6|12846|12844|12838.1|12836.1|187
1651813200000|2022-05-06 05:00:00|12844|12842|12839.3|12837.3|12844.2|12842.2|12826.1|12824.1|396
1651813500000|2022-05-06 05:05:00|12839.2|12837.2|12831.2|12829.2|12846.1|12844.1|12828.5|12826.5|255
1651813800000|2022-05-06 05:10:00|12831.6|12829.6|12832.6|12830.6|12836.8|12834.8|12827.6|12825.6|240
1651814100000|2022-05-06 05:15:00|12832.8|12830.8|12843.5|12841.5|12844.6|12842.6|12825.2|12823.2|347
1651814400000|2022-05-06 05:20:00|12843.6|12841.6|12840.6|12838.6|12845.7|12843.7|12837.7|12835.7|136
1651814700000|2022-05-06 05:25:00|12840.7|12838.7|12849.7|12847.7|12854|12852|12836.3|12834.3|333
1651815000000|2022-05-06 05:30:00|12849.6|12847.6|12841.7|12839.7|12852.1|12850.1|12841.7|12839.7|260
1651815300000|2022-05-06 05:35:00|12841.8|12839.8|12852.1|12850.1|12852.1|12850.1|12837.5|12835.5|352
1651815600000|2022-05-06 05:40:00|12851.7|12849.7|12843.3|12841.3|12853|12851|12838.1|12836.1|222
1651815900000|2022-05-06 05:45:00|12843.2|12841.2|12839.6|12837.6|12846.7|12844.7|12837.2|12835.2|176
1651816200000|2022-05-06 05:50:00|12839.7|12837.7|12845.6|12843.6|12849.1|12847.1|12839.3|12837.3|240
1651816500000|2022-05-06 05:55:00|12845.5|12843.5|12848.2|12846.2|12848.2|12846.2|12834.5|12832.5|351
1651816800000|2022-05-06 06:00:00|12848.3|12846.3|12867.3|12865.3|12869.1|12867.1|12843|12841|832
1651817100000|2022-05-06 06:05:00|12865.7|12863.7|12872.8|12870.8|12882.7|12880.7|12858.8|12856.8|1073
1651817400000|2022-05-06 06:10:00|12873.2|12871.2|12879|12877|12882.6|12880.6|12872.8|12870.8|314
1651817700000|2022-05-06 06:15:00|12878.8|12876.8|12870.6|12868.6|12881.2|12879.2|12863|12861|375
1651818000000|2022-05-06 06:20:00|12870.7|12868.7|12869.7|12867.7|12878.2|12876.2|12867.1|12865.1|327
1651818300000|2022-05-06 06:25:00|12868.6|12866.6|12836.3|12834.3|12869.6|12867.6|12835|12833|1057
1651818600000|2022-05-06 06:30:00|12837.3|12835.3|12855.3|12853.3|12856|12854|12835.6|12833.6|650
1651818900000|2022-05-06 06:35:00|12855.5|12853.5|12867.7|12865.7|12869.6|12867.6|12848.6|12846.6|546
1651819200000|2022-05-06 06:40:00|12867.6|12865.6|12867.1|12865.1|12869.3|12867.3|12858.2|12856.2|403
1651819500000|2022-05-06 06:45:00|12867.2|12865.2|12855.6|12853.6|12873.2|12871.2|12855|12853|448
1651819800000|2022-05-06 06:50:00|12855.5|12853.5|12847.1|12845.1|12859.7|12857.7|12845.8|12843.8|384
1651820100000|2022-05-06 06:55:00|12846.5|12844.5|12832|12830|12854.8|12852.8|12830.2|12828.2|713
1651820400000|2022-05-06 07:00:00|12833.2|12831.2|12825.6|12823.6|12834.6|12832.6|12806.5|12804.5|1552
1651820700000|2022-05-06 07:05:00|12825.7|12823.7|12812|12810|12832.3|12830.3|12810.6|12808.6|1004
1651821000000|2022-05-06 07:10:00|12811.8|12809.8|12821.8|12819.8|12821.8|12819.8|12797.8|12795.8|1270
1651821300000|2022-05-06 07:15:00|12821.3|12819.3|12828.1|12826.1|12828.7|12826.7|12811.3|12809.3|859
1651821600000|2022-05-06 07:20:00|12827.6|12825.6|12803.8|12801.8|12828.1|12826.1|12801.6|12799.6|1283
1651821900000|2022-05-06 07:25:00|12803.6|12801.6|12803.6|12801.6|12818.8|12816.8|12793.6|12791.6|1164
1651822200000|2022-05-06 07:30:00|12803.7|12801.7|12776|12774|12804|12802|12774.1|12772.1|1824
1651822500000|2022-05-06 07:35:00|12775.7|12773.7|12768.1|12766.1|12780.3|12778.3|12765.5|12763.5|1642
1651822800000|2022-05-06 07:40:00|12769.1|12767.1|12769.5|12767.5|12772|12770|12751.2|12749.2|1621
1651823100000|2022-05-06 07:45:00|12769.3|12767.3|12781.1|12779.1|12786|12784|12760.7|12758.7|1230
1651823400000|2022-05-06 07:50:00|12781.3|12779.3|12805|12803|12810.5|12808.5|12773.1|12771.1|1319
1651823700000|2022-05-06 07:55:00|12805.1|12803.1|12817.8|12815.8|12819.7|12817.7|12801.3|12799.3|1341
1651824000000|2022-05-06 08:00:00|12818|12816|12808.2|12806.2|12819.1|12817.1|12791|12789|1795
1651824300000|2022-05-06 08:05:00|12808.1|12806.1|12816.8|12814.8|12831.6|12829.6|12800.3|12798.3|1575
1651824600000|2022-05-06 08:10:00|12817|12815|12809.5|12807.5|12823.8|12821.8|12806.2|12804.2|777
1651824900000|2022-05-06 08:15:00|12809.2|12807.2|12832.2|12830.2|12840.7|12838.7|12799.2|12797.2|1206
1651825200000|2022-05-06 08:20:00|12833.2|12831.2|12827.8|12825.8|12836.5|12834.5|12820.8|12818.8|969
1651825500000|2022-05-06 08:25:00|12828|12826|12839.5|12837.5|12841.6|12839.6|12823.8|12821.8|695
1651825800000|2022-05-06 08:30:00|12839.8|12837.8|12854.5|12852.5|12867.8|12865.8|12837.8|12835.8|1648
1651826100000|2022-05-06 08:35:00|12854.3|12852.3|12848.5|12846.5|12854.7|12852.7|12841.2|12839.2|882
1651826400000|2022-05-06 08:40:00|12848.3|12846.3|12832.2|12830.2|12851|12849|12828.2|12826.2|1032
1651826700000|2022-05-06 08:45:00|12832.3|12830.3|12831.5|12829.5|12841.2|12839.2|12826.7|12824.7|827
1651827000000|2022-05-06 08:50:00|12831.3|12829.3|12794.1|12792.1|12832.6|12830.6|12789.8|12787.8|1403
1651827300000|2022-05-06 08:55:00|12794|12792|12792.6|12790.6|12809.5|12807.5|12792.5|12790.5|989
1651827600000|2022-05-06 09:00:00|12792.7|12790.7|12807.8|12805.8|12809.1|12807.1|12791.8|12789.8|770
1651827900000|2022-05-06 09:05:00|12807.3|12805.3|12791.7|12789.7|12809|12807|12786.6|12784.6|743
1651828200000|2022-05-06 09:10:00|12791.1|12789.1|12794.2|12792.2|12806.6|12804.6|12786.8|12784.8|722
1651828500000|2022-05-06 09:15:00|12793.8|12791.8|12784.1|12782.1|12801.5|12799.5|12775.1|12773.1|954
1651828800000|2022-05-06 09:20:00|12784.2|12782.2|12773.8|12771.8|12796.1|12794.1|12766.7|12764.7|965
1651829100000|2022-05-06 09:25:00|12774|12772|12771.1|12769.1|12779.1|12777.1|12765.8|12763.8|617
1651829400000|2022-05-06 09:30:00|12770.8|12768.8|12792.2|12790.2|12796.6|12794.6|12769.5|12767.5|1018
1651829700000|2022-05-06 09:35:00|12792.3|12790.3|12802|12800|12803.5|12801.5|12782.5|12780.5|886
1651830000000|2022-05-06 09:40:00|12802.1|12800.1|12805.2|12803.2|12806.3|12804.3|12796.6|12794.6|606
1651830300000|2022-05-06 09:45:00|12805.1|12803.1|12807.2|12805.2|12819.3|12817.3|12801.6|12799.6|740
1651830600000|2022-05-06 09:50:00|12807.1|12805.1|12817.7|12815.7|12819.5|12817.5|12803.5|12801.5|494
1651830900000|2022-05-06 09:55:00|12817.6|12815.6|12819.6|12817.6|12824.2|12822.2|12808.2|12806.2|616
1651831200000|2022-05-06 10:00:00|12819.3|12817.3|12810.3|12808.3|12822.3|12820.3|12807.5|12805.5|607
1651831500000|2022-05-06 10:05:00|12810.2|12808.2|12803.7|12801.7|12825.1|12823.1|12803|12801|772
1651831800000|2022-05-06 10:10:00|12802.8|12800.8|12796.3|12794.3|12811.5|12809.5|12786.7|12784.7|844
1651832100000|2022-05-06 10:15:00|12796.2|12794.2|12796.3|12794.3|12798.7|12796.7|12784.6|12782.6|437
1651832400000|2022-05-06 10:20:00|12796.2|12794.2|12806.3|12804.3|12812.6|12810.6|12793.5|12791.5|496
1651832700000|2022-05-06 10:25:00|12806.5|12804.5|12815.6|12813.6|12817.8|12815.8|12805.8|12803.8|342
1651833000000|2022-05-06 10:30:00|12815.7|12813.7|12808.8|12806.8|12828.7|12826.7|12807|12805|684
1651833300000|2022-05-06 10:35:00|12808.6|12806.6|12814.8|12812.8|12817.8|12815.8|12804.3|12802.3|427
1651833600000|2022-05-06 10:40:00|12815.8|12813.8|12806.2|12804.2|12815.8|12813.8|12799.3|12797.3|503
1651833900000|2022-05-06 10:45:00|12806.3|12804.3|12807.7|12805.7|12809.7|12807.7|12797.2|12795.2|423
1651834200000|2022-05-06 10:50:00|12807.8|12805.8|12793.6|12791.6|12810.5|12808.5|12791.7|12789.7|485
1651834500000|2022-05-06 10:55:00|12793.5|12791.5|12794.6|12792.6|12794.8|12792.8|12778.5|12776.5|997
1651834800000|2022-05-06 11:00:00|12794.7|12792.7|12776.7|12774.7|12796.3|12794.3|12775.5|12773.5|932
1651835100000|2022-05-06 11:05:00|12777.1|12775.1|12773.3|12771.3|12782.1|12780.1|12767.7|12765.7|699
1651835400000|2022-05-06 11:10:00|12773.2|12771.2|12752.6|12750.6|12773.7|12771.7|12746.5|12744.5|1320
1651835700000|2022-05-06 11:15:00|12752.7|12750.7|12747.3|12745.3|12754.5|12752.5|12741.8|12739.8|958
1651836000000|2022-05-06 11:20:00|12747.5|12745.5|12761.1|12759.1|12764.5|12762.5|12747.1|12745.1|939
1651836300000|2022-05-06 11:25:00|12761|12759|12746.3|12744.3|12761.5|12759.5|12745.2|12743.2|875
1651836600000|2022-05-06 11:30:00|12746|12744|12744.6|12742.6|12752.2|12750.2|12729.7|12727.7|2265
1651836900000|2022-05-06 11:35:00|12744.8|12742.8|12763.5|12761.5|12763.5|12761.5|12736.1|12734.1|1509
1651837200000|2022-05-06 11:40:00|12763.2|12761.2|12772.1|12770.1|12773.1|12771.1|12757.2|12755.2|1224
1651837500000|2022-05-06 11:45:00|12772.3|12770.3|12768.2|12766.2|12773.2|12771.2|12764.6|12762.6|634
1651837800000|2022-05-06 11:50:00|12768.3|12766.3|12767.8|12765.8|12773.2|12771.2|12764.1|12762.1|558
1651838100000|2022-05-06 11:55:00|12768|12766|12777.1|12775.1|12784.3|12782.3|12766.3|12764.3|960
1651838400000|2022-05-06 12:00:00|12776.5|12774.5|12791.2|12789.2|12793.6|12791.6|12773|12771|1088
1651838700000|2022-05-06 12:05:00|12790.7|12788.7|12801|12799|12804.5|12802.5|12783|12781|1518
1651839000000|2022-05-06 12:10:00|12801.1|12799.1|12795|12793|12804.8|12802.8|12792.6|12790.6|1298
1651839300000|2022-05-06 12:15:00|12794.8|12792.8|12799.5|12797.5|12801.2|12799.2|12789.1|12787.1|848
1651839600000|2022-05-06 12:20:00|12799.3|12797.3|12785.1|12783.1|12800.3|12798.3|12779.7|12777.7|1006
1651839900000|2022-05-06 12:25:00|12785.3|12783.3|12801.1|12799.1|12816.7|12814.7|12774.2|12772.2|2166
1651840200000|2022-05-06 12:30:00|12801|12799|12854.7|12852.7|12887.6|12885.6|12801|12799|9064
1651840500000|2022-05-06 12:35:00|12854.8|12852.8|12878|12876|12896.1|12894.1|12847.6|12845.6|7191
1651840800000|2022-05-06 12:40:00|12878.1|12876.1|12828.8|12826.8|12880.1|12878.1|12826.1|12824.1|3622
1651841100000|2022-05-06 12:45:00|12828.7|12826.7|12769|12767|12830.7|12828.7|12766.5|12764.5|4269
1651841400000|2022-05-06 12:50:00|12769.1|12767.1|12752.8|12750.8|12783.7|12781.7|12748.6|12746.6|4236
1651841700000|2022-05-06 12:55:00|12752.2|12750.2|12725.6|12723.6|12757.2|12755.2|12719|12717|4293
1651842000000|2022-05-06 13:00:00|12725.7|12723.7|12714.8|12712.8|12754.1|12752.1|12711.2|12709.2|4512
1651842300000|2022-05-06 13:05:00|12715.2|12713.2|12727.8|12725.8|12741.7|12739.7|12715.1|12713.1|2845
1651842600000|2022-05-06 13:10:00|12727.7|12725.7|12751.8|12749.8|12759|12757|12726|12724|2965
1651842900000|2022-05-06 13:15:00|12752|12750|12761.7|12759.7|12768.2|12766.2|12735.7|12733.7|2846
1651843200000|2022-05-06 13:20:00|12762|12760|12755.8|12753.8|12769.2|12767.2|12746.3|12744.3|2932
1651843500000|2022-05-06 13:25:00|12757|12755|12760.5|12758.5|12774.2|12772.2|12753.3|12751.3|2787
1651843800000|2022-05-06 13:30:00|12760|12759|12685.8|12684.8|12794.2|12793.2|12685|12684|21336
1651844100000|2022-05-06 13:35:00|12686.5|12685.5|12596.1|12595.1|12689.7|12688.7|12584.6|12583.6|20876
1651844400000|2022-05-06 13:40:00|12595.5|12594.5|12603.8|12602.8|12654.3|12653.3|12591.1|12590.1|14677
1651844700000|2022-05-06 13:45:00|12603|12602|12588.8|12587.8|12634.7|12633.7|12543.1|12542.1|15832
1651845000000|2022-05-06 13:50:00|12589.2|12588.2|12543.6|12542.6|12598.2|12597.2|12530.1|12529.1|13716
1651845300000|2022-05-06 13:55:00|12542.7|12541.7|12551.8|12550.8|12567.2|12566.2|12521.3|12520.3|12230
1651845600000|2022-05-06 14:00:00|12551.7|12550.7|12606.6|12605.6|12613.1|12612.1|12545.5|12544.5|13046
1651845900000|2022-05-06 14:05:00|12606.7|12605.7|12609.7|12608.7|12689.5|12688.5|12604.3|12603.3|16416
1651846200000|2022-05-06 14:10:00|12608.6|12607.6|12670.2|12669.2|12696.4|12695.4|12583.8|12582.8|13718
1651846500000|2022-05-06 14:15:00|12669.8|12668.8|12787.6|12786.6|12839.8|12838.8|12668.8|12667.8|21583
1651846800000|2022-05-06 14:20:00|12787.4|12786.4|12757.8|12756.8|12799.3|12798.3|12729.6|12728.6|17171
1651847100000|2022-05-06 14:25:00|12757.7|12756.7|12715.8|12714.8|12810.1|12809.1|12713.6|12712.6|13419
1651847400000|2022-05-06 14:30:00|12714.3|12713.3|12686.3|12685.3|12767.4|12766.4|12685.1|12684.1|12056
1651847700000|2022-05-06 14:35:00|12686.1|12685.1|12673.2|12672.2|12703.6|12702.6|12637.4|12636.4|10722
1651848000000|2022-05-06 14:40:00|12672.8|12671.8|12698.4|12697.4|12729.6|12728.6|12650.3|12649.3|10552
1651848300000|2022-05-06 14:45:00|12698.3|12697.3|12806.8|12805.8|12823.9|12822.9|12686.3|12685.3|15874
1651848600000|2022-05-06 14:50:00|12806.9|12805.9|12842.3|12841.3|12843.9|12842.9|12770.1|12769.1|11654
1651848900000|2022-05-06 14:55:00|12840.8|12839.8|12842.1|12841.1|12868.2|12867.2|12808.7|12807.7|13247
1651849200000|2022-05-06 15:00:00|12841.7|12840.7|12791.3|12790.3|12856.7|12855.7|12784.8|12783.8|10973
1651849500000|2022-05-06 15:05:00|12792.1|12791.1|12802.6|12801.6|12814.2|12813.2|12774.3|12773.3|7748
1651849800000|2022-05-06 15:10:00|12802.7|12801.7|12840.2|12839.2|12841.6|12840.6|12755.7|12754.7|8155
1651850100000|2022-05-06 15:15:00|12840.7|12839.7|12864.8|12863.8|12877.1|12876.1|12828.1|12827.1|9330
1651850400000|2022-05-06 15:20:00|12865.1|12864.1|12913.3|12912.3|12928.6|12927.6|12849.2|12848.2|10555
1651850700000|2022-05-06 15:25:00|12913.6|12912.6|12884.7|12883.7|12917.1|12916.1|12868.1|12867.1|6537
1651851000000|2022-05-06 15:30:00|12885.2|12884.2|12793.6|12792.6|12898.7|12897.7|12785.7|12784.7|10227
1651851300000|2022-05-06 15:35:00|12793.2|12792.2|12732.4|12731.4|12795.6|12794.6|12727.6|12726.6|8006
1651851600000|2022-05-06 15:40:00|12732.6|12731.6|12749.6|12748.6|12769.9|12768.9|12727.6|12726.6|6673
1651851900000|2022-05-06 15:45:00|12749.2|12748.2|12751.9|12750.9|12758.7|12757.7|12725.1|12724.1|6141
1651852200000|2022-05-06 15:50:00|12750.8|12749.8|12728.2|12727.2|12799.1|12798.1|12722.9|12721.9|8065
1651852500000|2022-05-06 15:55:00|12728.7|12727.7|12712.9|12711.9|12748.2|12747.2|12698.6|12697.6|6393
1651852800000|2022-05-06 16:00:00|12713.4|12712.4|12785.7|12784.7|12791.3|12790.3|12699.6|12698.6|7552
1651853100000|2022-05-06 16:05:00|12787.4|12786.4|12781.3|12780.3|12847.7|12846.7|12772.3|12771.3|9350
1651853400000|2022-05-06 16:10:00|12780.9|12779.9|12728.6|12727.6|12783.2|12782.2|12714.6|12713.6|6444
1651853700000|2022-05-06 16:15:00|12727.9|12726.9|12709.2|12708.2|12768.3|12767.3|12705.2|12704.2|6224
1651854000000|2022-05-06 16:20:00|12709.3|12708.3|12774.8|12773.8|12807.6|12806.6|12705.7|12704.7|7807
1651854300000|2022-05-06 16:25:00|12775.6|12774.6|12790.3|12789.3|12807.9|12806.9|12763.7|12762.7|5281
1651854600000|2022-05-06 16:30:00|12790.4|12789.4|12811.2|12810.2|12817.2|12816.2|12757.8|12756.8|5419
1651854900000|2022-05-06 16:35:00|12810.8|12809.8|12786.7|12785.7|12828.1|12827.1|12745.6|12744.6|6494
1651855200000|2022-05-06 16:40:00|12787.2|12786.2|12800.8|12799.8|12811.6|12810.6|12764.8|12763.8|5176
1651855500000|2022-05-06 16:45:00|12800.9|12799.9|12796.4|12795.4|12824.2|12823.2|12793.2|12792.2|5024
1651855800000|2022-05-06 16:50:00|12796.7|12795.7|12821.9|12820.9|12841.1|12840.1|12758.9|12757.9|7298
1651856100000|2022-05-06 16:55:00|12821.8|12820.8|12862.8|12861.8|12865.6|12864.6|12811.6|12810.6|7018
1651856400000|2022-05-06 17:00:00|12862.6|12861.6|12869.8|12868.8|12876.1|12875.1|12833.2|12832.2|4817
1651856700000|2022-05-06 17:05:00|12870.9|12869.9|12833.2|12832.2|12870.9|12869.9|12810.3|12809.3|5733
1651857000000|2022-05-06 17:10:00|12832.6|12831.6|12810.9|12809.9|12842.8|12841.8|12807.9|12806.9|3952
1651857300000|2022-05-06 17:15:00|12810.8|12809.8|12754.2|12753.2|12821.2|12820.2|12747.8|12746.8|6625
1651857600000|2022-05-06 17:20:00|12752.9|12751.9|12776.4|12775.4|12811.8|12810.8|12744.1|12743.1|5116
1651857900000|2022-05-06 17:25:00|12776.8|12775.8|12780.4|12779.4|12802.1|12801.1|12750.2|12749.2|5066
1651858200000|2022-05-06 17:30:00|12779.4|12778.4|12796.4|12795.4|12805.7|12804.7|12769.3|12768.3|3976
1651858500000|2022-05-06 17:35:00|12796.2|12795.2|12745.9|12744.9|12807.4|12806.4|12727.4|12726.4|6197
1651858800000|2022-05-06 17:40:00|12746.1|12745.1|12754.9|12753.9|12784.4|12783.4|12722.1|12721.1|5884
1651859100000|2022-05-06 17:45:00|12754.2|12753.2|12743.8|12742.8|12774.2|12773.2|12725.2|12724.2|4252
1651859400000|2022-05-06 17:50:00|12743.9|12742.9|12689.7|12688.7|12749.6|12748.6|12680.1|12679.1|6679
1651859700000|2022-05-06 17:55:00|12689.8|12688.8|12687.7|12686.7|12696.6|12695.6|12680.1|12679.1|3721
1651860000000|2022-05-06 18:00:00|12687.1|12686.1|12680.4|12679.4|12715.2|12714.2|12668.2|12667.2|6280
1651860300000|2022-05-06 18:05:00|12680.3|12679.3|12634.3|12633.3|12680.3|12679.3|12632.6|12631.6|5110
1651860600000|2022-05-06 18:10:00|12634.4|12633.4|12665.8|12664.8|12683.1|12682.1|12631.9|12630.9|5622
1651860900000|2022-05-06 18:15:00|12666.1|12665.1|12662.3|12661.3|12695.9|12694.9|12658.1|12657.1|4086
1651861200000|2022-05-06 18:20:00|12662.2|12661.2|12658.7|12657.7|12682.3|12681.3|12646.2|12645.2|4752
1651861500000|2022-05-06 18:25:00|12656.9|12655.9|12653.4|12652.4|12665.8|12664.8|12631.6|12630.6|4959
1651861800000|2022-05-06 18:30:00|12653.6|12652.6|12630.7|12629.7|12671.2|12670.2|12617.1|12616.1|5602
1651862100000|2022-05-06 18:35:00|12630.4|12629.4|12625.6|12624.6|12648.4|12647.4|12613.6|12612.6|4419
1651862400000|2022-05-06 18:40:00|12624.3|12623.3|12613.7|12612.7|12648.9|12647.9|12613.4|12612.4|4523
1651862700000|2022-05-06 18:45:00|12613.6|12612.6|12662.6|12661.6|12668.8|12667.8|12606.7|12605.7|5474
1651863000000|2022-05-06 18:50:00|12662.8|12661.8|12689.9|12688.9|12705.7|12704.7|12656.8|12655.8|7166
1651863300000|2022-05-06 18:55:00|12690.1|12689.1|12630.7|12629.7|12706.7|12705.7|12629.1|12628.1|6237
1651863600000|2022-05-06 19:00:00|12629.6|12628.6|12636.4|12635.4|12646.9|12645.9|12611.8|12610.8|6622
1651863900000|2022-05-06 19:05:00|12635.6|12634.6|12600.2|12599.2|12650.1|12649.1|12593.6|12592.6|6319
1651864200000|2022-05-06 19:10:00|12599.7|12598.7|12604.3|12603.3|12629.4|12628.4|12595.1|12594.1|5290
1651864500000|2022-05-06 19:15:00|12604.6|12603.6|12609.2|12608.2|12622.6|12621.6|12578.9|12577.9|7784
1651864800000|2022-05-06 19:20:00|12609.1|12608.1|12574.2|12573.2|12611.2|12610.2|12572.7|12571.7|5048
1651865100000|2022-05-06 19:25:00|12574.3|12573.3|12612.2|12611.2|12629.1|12628.1|12567.9|12566.9|5202
1651865400000|2022-05-06 19:30:00|12611.9|12610.9|12633.7|12632.7|12652.2|12651.2|12608.2|12607.2|5832
1651865700000|2022-05-06 19:35:00|12633.6|12632.6|12710.8|12709.8|12718.2|12717.2|12631.6|12630.6|11460
1651866000000|2022-05-06 19:40:00|12711.4|12710.4|12681.1|12680.1|12717.3|12716.3|12668.6|12667.6|8802
1651866300000|2022-05-06 19:45:00|12680.6|12679.6|12709.3|12708.3|12733.9|12732.9|12659.6|12658.6|7519
1651866600000|2022-05-06 19:50:00|12709.4|12708.4|12697.2|12696.2|12754.1|12753.1|12693.4|12692.4|8186
1651866900000|2022-05-06 19:55:00|12693.7|12692.7|12695.7|12694.7|12708.6|12707.6|12674.7|12673.7|12943
1651867200000|2022-05-06 20:00:00|12695.2|12694.2|12657.1|12655.1|12699.9|12697.9|12655.1|12653.1|6597
1651867500000|2022-05-06 20:05:00|12657.3|12655.3|12660.9|12658.9|12665.5|12663.5|12651.4|12649.4|3302
1651867800000|2022-05-06 20:10:00|12660.5|12658.5|12646.5|12644.5|12666.9|12664.9|12642.3|12640.3|2233
1651868100000|2022-05-06 20:15:00|12645.1|12643.1|12654|12652|12656.3|12654.3|12632.1|12630.1|1422
1651868400000|2022-05-06 20:20:00|12653.9|12651.9|12648.6|12646.6|12658.4|12656.4|12647.3|12645.3|773
1651868700000|2022-05-06 20:25:00|12648.9|12646.9|12656.4|12654.4|12659.3|12657.3|12647.5|12645.5|457
1651869000000|2022-05-06 20:30:00|12656.6|12654.6|12654.4|12652.4|12657.1|12655.1|12652.3|12650.3|304
1651869300000|2022-05-06 20:35:00|12655.4|12653.4|12657|12655|12658.4|12656.4|12652.6|12650.6|369
1651869600000|2022-05-06 20:40:00|12657.1|12655.1|12656.5|12654.5|12660.6|12658.6|12655.5|12653.5|327
1651869900000|2022-05-06 20:45:00|12656.3|12654.3|12667.8|12665.8|12669.4|12667.4|12652.5|12650.5|614
1651870200000|2022-05-06 20:50:00|12667.6|12665.6|12674.9|12672.9|12674.9|12672.9|12661.6|12659.6|365
1651870500000|2022-05-06 20:55:00|12674.1|12672.1|12670.4|12665.4|12677.8|12675.8|12666.5|12664.5|443
1651870800000|2022-05-06 21:00:00|12670.7|12665.7|12670.9|12665.9|12670.9|12665.9|12670.7|12665.7|0
1652047200000|2022-05-08 22:00:00|12593.3|12591.3|12594.6|12592.6|12622.4|12620.4|12566.3|12564.3|1764
1652047500000|2022-05-08 22:05:00|12594.5|12592.5|12590.4|12588.4|12597|12595|12563.8|12561.8|1584
1652047800000|2022-05-08 22:10:00|12590.5|12588.5|12582.1|12580.1|12599.3|12597.3|12574.6|12572.6|789
1652048100000|2022-05-08 22:15:00|12582.4|12580.4|12599.9|12597.9|12619.9|12617.9|12581.9|12579.9|935
1652048400000|2022-05-08 22:20:00|12599.5|12597.5|12605.4|12603.4|12609.1|12607.1|12590.3|12588.3|489
1652048700000|2022-05-08 22:25:00|12605.3|12603.3|12597.8|12595.8|12607.4|12605.4|12596.1|12594.1|281
1652049000000|2022-05-08 22:30:00|12597.9|12595.9|12615.8|12613.8|12617.5|12615.5|12593.1|12591.1|667
1652049300000|2022-05-08 22:35:00|12615.6|12613.6|12625.6|12623.6|12628.3|12626.3|12613.8|12611.8|552
1652049600000|2022-05-08 22:40:00|12626.6|12624.6|12613.3|12611.3|12630.8|12628.8|12610.5|12608.5|444
1652049900000|2022-05-08 22:45:00|12613.4|12611.4|12621.3|12619.3|12626.5|12624.5|12610.8|12608.8|234
1652050200000|2022-05-08 22:50:00|12621.4|12619.4|12631.4|12629.4|12639.4|12637.4|12621.4|12619.4|527
1652050500000|2022-05-08 22:55:00|12631.5|12629.5|12620.8|12618.8|12633.9|12631.9|12617.5|12615.5|325
1652050800000|2022-05-08 23:00:00|12620.9|12618.9|12609.6|12607.6|12625.4|12623.4|12605.5|12603.5|421
1652051100000|2022-05-08 23:05:00|12609.8|12607.8|12608.6|12606.6|12615.1|12613.1|12594.6|12592.6|440
1652051400000|2022-05-08 23:10:00|12608.5|12606.5|12614|12612|12614|12612|12600.1|12598.1|251
1652051700000|2022-05-08 23:15:00|12613.8|12611.8|12616.6|12614.6|12621.1|12619.1|12607.1|12605.1|325
1652052000000|2022-05-08 23:20:00|12616|12614|12611.9|12609.9|12616.1|12614.1|12607.3|12605.3|248
1652052300000|2022-05-08 23:25:00|12611.8|12609.8|12592.9|12590.9|12614.4|12612.4|12591.3|12589.3|565
1652052600000|2022-05-08 23:30:00|12593|12591|12576.6|12574.6|12597.8|12595.8|12574.5|12572.5|639
1652052900000|2022-05-08 23:35:00|12576|12574|12585.5|12583.5|12590.3|12588.3|12575.9|12573.9|291
1652053200000|2022-05-08 23:40:00|12585.4|12583.4|12592.1|12590.1|12594|12592|12573.5|12571.5|437
1652053500000|2022-05-08 23:45:00|12592.3|12590.3|12577.3|12575.3|12599.8|12597.8|12575.5|12573.5|758
1652053800000|2022-05-08 23:50:00|12577.1|12575.1|12575.5|12573.5|12581.3|12579.3|12555.4|12553.4|1160
1652054100000|2022-05-08 23:55:00|12575.6|12573.6|12579.9|12577.9|12587.4|12585.4|12567.6|12565.6|479
1652054400000|2022-05-09 00:00:00|12579.8|12577.8|12575.5|12573.5|12592.5|12590.5|12563.8|12561.8|795
1652054700000|2022-05-09 00:05:00|12575.6|12573.6|12577|12575|12579.5|12577.5|12568.8|12566.8|427
1652055000000|2022-05-09 00:10:00|12577.1|12575.1|12570.6|12568.6|12584.8|12582.8|12565.5|12563.5|533
1652055300000|2022-05-09 00:15:00|12571.1|12569.1|12567.1|12565.1|12577.1|12575.1|12562|12560|614
1652055600000|2022-05-09 00:20:00|12567.3|12565.3|12573|12571|12578.1|12576.1|12564.4|12562.4|315
1652055900000|2022-05-09 00:25:00|12572.9|12570.9|12574.4|12572.4|12576.9|12574.9|12570.6|12568.6|271
1652056200000|2022-05-09 00:30:00|12574.3|12572.3|12561.8|12559.8|12574.5|12572.5|12561.8|12559.8|514
1652056500000|2022-05-09 00:35:00|12562|12560|12560.4|12558.4|12564.5|12562.5|12555.4|12553.4|573
1652056800000|2022-05-09 00:40:00|12560.3|12558.3|12557.6|12555.6|12570.8|12568.8|12556.8|12554.8|436
1652057100000|2022-05-09 00:45:00|12557.4|12555.4|12540.8|12538.8|12564.4|12562.4|12537.4|12535.4|951
1652057400000|2022-05-09 00:50:00|12541.9|12539.9|12537.4|12535.4|12542.4|12540.4|12532.9|12530.9|798
1652057700000|2022-05-09 00:55:00|12537.5|12535.5|12533.9|12531.9|12543.5|12541.5|12529.9|12527.9|657
1652058000000|2022-05-09 01:00:00|12534.6|12532.6|12522.8|12520.8|12538.8|12536.8|12512.1|12510.1|1585
1652058300000|2022-05-09 01:05:00|12522.9|12520.9|12528.8|12526.8|12539.5|12537.5|12521.6|12519.6|824
1652058600000|2022-05-09 01:10:00|12528.9|12526.9|12522.6|12520.6|12534.4|12532.4|12514.5|12512.5|800
1652058900000|2022-05-09 01:15:00|12522.8|12520.8|12541.9|12539.9|12547.4|12545.4|12522.8|12520.8|709
1652059200000|2022-05-09 01:20:00|12541.6|12539.6|12547.1|12545.1|12548.8|12546.8|12541.4|12539.4|497
1652059500000|2022-05-09 01:25:00|12547.3|12545.3|12535.8|12533.8|12549.8|12547.8|12530.5|12528.5|689
1652059800000|2022-05-09 01:30:00|12536.3|12534.3|12562.8|12560.8|12565.5|12563.5|12531.6|12529.6|1126
1652060100000|2022-05-09 01:35:00|12562.1|12560.1|12549.8|12547.8|12562.6|12560.6|12546.9|12544.9|773
1652060400000|2022-05-09 01:40:00|12549.4|12547.4|12556.6|12554.6|12561.4|12559.4|12549.3|12547.3|505
1652060700000|2022-05-09 01:45:00|12556.8|12554.8|12558.1|12556.1|12564.9|12562.9|12552.6|12550.6|551
1652061000000|2022-05-09 01:50:00|12558.3|12556.3|12560.4|12558.4|12569.9|12567.9|12556.5|12554.5|637
1652061300000|2022-05-09 01:55:00|12560.3|12558.3|12561.4|12559.4|12564.3|12562.3|12555.1|12553.1|352
1652061600000|2022-05-09 02:00:00|12561.5|12559.5|12547|12545|12565.1|12563.1|12547|12545|603
1652061900000|2022-05-09 02:05:00|12547.1|12545.1|12552.4|12550.4|12558.8|12556.8|12542.4|12540.4|517
1652062200000|2022-05-09 02:10:00|12552.3|12550.3|12552.4|12550.4|12556.1|12554.1|12545.6|12543.6|339
1652062500000|2022-05-09 02:15:00|12552.9|12550.9|12556.4|12554.4|12557.3|12555.3|12548.9|12546.9|311
1652062800000|2022-05-09 02:20:00|12556.3|12554.3|12552.4|12550.4|12556.6|12554.6|12549.3|12547.3|368
1652063100000|2022-05-09 02:25:00|12552.3|12550.3|12552.4|12550.4|12555.5|12553.5|12545.4|12543.4|248
1652063400000|2022-05-09 02:30:00|12552.3|12550.3|12551.9|12549.9|12555.6|12553.6|12546.1|12544.1|249
1652063700000|2022-05-09 02:35:00|12552|12550|12551.3|12549.3|12552|12550|12546.6|12544.6|198
1652064000000|2022-05-09 02:40:00|12551.1|12549.1|12548.5|12546.5|12552.5|12550.5|12546.9|12544.9|299
1652064300000|2022-05-09 02:45:00|12548.4|12546.4|12549|12547|12552.1|12550.1|12547.8|12545.8|325
1652064600000|2022-05-09 02:50:00|12548.6|12546.6|12552.3|12550.3|12552.8|12550.8|12547.9|12545.9|410
1652064900000|2022-05-09 02:55:00|12551.5|12549.5|12567.5|12565.5|12567.8|12565.8|12551.5|12549.5|766
1652065200000|2022-05-09 03:00:00|12567.6|12565.6|12576.1|12574.1|12576.1|12574.1|12563.5|12561.5|685
1652065500000|2022-05-09 03:05:00|12575.9|12573.9|12587.6|12585.6|12603.5|12601.5|12573.4|12571.4|1700
1652065800000|2022-05-09 03:10:00|12587.4|12585.4|12586.1|12584.1|12593.8|12591.8|12582.9|12580.9|396
1652066100000|2022-05-09 03:15:00|12586.3|12584.3|12587.4|12585.4|12595.8|12593.8|12585.1|12583.1|413
1652066400000|2022-05-09 03:20:00|12587.5|12585.5|12598.5|12596.5|12600.1|12598.1|12586.9|12584.9|339
1652066700000|2022-05-09 03:25:00|12598.4|12596.4|12590.9|12588.9|12605|12603|12590|12588|391
1652067000000|2022-05-09 03:30:00|12591|12589|12600.4|12598.4|12604.5|12602.5|12590.9|12588.9|471
1652067300000|2022-05-09 03:35:00|12600.3|12598.3|12598.1|12596.1|12603.8|12601.8|12595.8|12593.8|210
1652067600000|2022-05-09 03:40:00|12598.3|12596.3|12594|12592|12604.1|12602.1|12590.9|12588.9|324
1652067900000|2022-05-09 03:45:00|12593.9|12591.9|12588.9|12586.9|12596.8|12594.8|12588.5|12586.5|321
1652068200000|2022-05-09 03:50:00|12589.5|12587.5|12595.8|12593.8|12599.6|12597.6|12588.1|12586.1|288
1652068500000|2022-05-09 03:55:00|12595.9|12593.9|12598.3|12596.3|12599.9|12597.9|12592.3|12590.3|138
1652068800000|2022-05-09 04:00:00|12598.4|12596.4|12588.9|12586.9|12598.6|12596.6|12588.5|12586.5|195
1652069100000|2022-05-09 04:05:00|12589|12587|12594.3|12592.3|12597.6|12595.6|12589|12587|176
1652069400000|2022-05-09 04:10:00|12593.5|12591.5|12591.8|12589.8|12595.5|12593.5|12589.4|12587.4|192
1652069700000|2022-05-09 04:15:00|12591.6|12589.6|12591.9|12589.9|12592.5|12590.5|12587|12585|253
1652070000000|2022-05-09 04:20:00|12591.3|12589.3|12585.5|12583.5|12593.9|12591.9|12580.4|12578.4|372
1652070300000|2022-05-09 04:25:00|12585.4|12583.4|12586.3|12584.3|12587.9|12585.9|12584.6|12582.6|110
1652070600000|2022-05-09 04:30:00|12586.4|12584.4|12585.3|12583.3|12587.1|12585.1|12581|12579|173
1652070900000|2022-05-09 04:35:00|12585.1|12583.1|12581.4|12579.4|12585.6|12583.6|12580.8|12578.8|112
1652071200000|2022-05-09 04:40:00|12580.6|12578.6|12583.1|12581.1|12585.1|12583.1|12578.6|12576.6|156
1652071500000|2022-05-09 04:45:00|12583|12581|12582.9|12580.9|12586.6|12584.6|12580.1|12578.1|176
1652071800000|2022-05-09 04:50:00|12582.1|12580.1|12581.6|12579.6|12584.9|12582.9|12580|12578|298
1652072100000|2022-05-09 04:55:00|12581.5|12579.5|12575.6|12573.6|12583.4|12581.4|12570.9|12568.9|343
1652072400000|2022-05-09 05:00:00|12575.8|12573.8|12573.5|12571.5|12578.4|12576.4|12572.3|12570.3|290
1652072700000|2022-05-09 05:05:00|12573.4|12571.4|12584.8|12582.8|12591.8|12589.8|12568|12566|700
1652073000000|2022-05-09 05:10:00|12584.5|12582.5|12576.8|12574.8|12584.6|12582.6|12564.8|12562.8|643
1652073300000|2022-05-09 05:15:00|12576.9|12574.9|12569.3|12567.3|12577.5|12575.5|12566.3|12564.3|278
1652073600000|2022-05-09 05:20:00|12569.4|12567.4|12571.4|12569.4|12576|12574|12568.3|12566.3|243
1652073900000|2022-05-09 05:25:00|12571.3|12569.3|12564.4|12562.4|12571.5|12569.5|12562|12560|379
1652074200000|2022-05-09 05:30:00|12564.3|12562.3|12561.9|12559.9|12575.1|12573.1|12559.3|12557.3|486
1652074500000|2022-05-09 05:35:00|12561.4|12559.4|12567.3|12565.3|12575.5|12573.5|12553.8|12551.8|585
1652074800000|2022-05-09 05:40:00|12567.5|12565.5|12565.1|12563.1|12567.8|12565.8|12559.1|12557.1|358
1652075100000|2022-05-09 05:45:00|12565.3|12563.3|12562.4|12560.4|12569.1|12567.1|12559.5|12557.5|243
1652075400000|2022-05-09 05:50:00|12562.6|12560.6|12571.9|12569.9|12572.3|12570.3|12561.6|12559.6|181
1652075700000|2022-05-09 05:55:00|12571.8|12569.8|12557.8|12555.8|12573.4|12571.4|12556.6|12554.6|478
1652076000000|2022-05-09 06:00:00|12557.6|12555.6|12590.4|12588.4|12592.6|12590.6|12556|12554|1054
1652076300000|2022-05-09 06:05:00|12590.5|12588.5|12586.4|12584.4|12595.8|12593.8|12581.3|12579.3|947
1652076600000|2022-05-09 06:10:00|12586.5|12584.5|12596.8|12594.8|12599.4|12597.4|12583|12581|699
1652076900000|2022-05-09 06:15:00|12595.8|12593.8|12590.5|12588.5|12600.8|12598.8|12586.5|12584.5|517
1652077200000|2022-05-09 06:20:00|12590.4|12588.4|12583.4|12581.4|12593|12591|12581.8|12579.8|371
1652077500000|2022-05-09 06:25:00|12583.6|12581.6|12586.8|12584.8|12590.1|12588.1|12581.6|12579.6|398
1652077800000|2022-05-09 06:30:00|12587.3|12585.3|12593.8|12591.8|12595.6|12593.6|12585.3|12583.3|377
1652078100000|2022-05-09 06:35:00|12593.9|12591.9|12597.6|12595.6|12599.6|12597.6|12589.1|12587.1|433
1652078400000|2022-05-09 06:40:00|12597.9|12595.9|12599.1|12597.1|12601.4|12599.4|12592.1|12590.1|376
1652078700000|2022-05-09 06:45:00|12599.5|12597.5|12592.9|12590.9|12604|12602|12589.4|12587.4|651
1652079000000|2022-05-09 06:50:00|12593|12591|12596|12594|12601.8|12599.8|12592|12590|285
1652079300000|2022-05-09 06:55:00|12595.8|12593.8|12593.8|12591.8|12606.4|12604.4|12591.8|12589.8|479
1652079600000|2022-05-09 07:00:00|12593.6|12591.6|12604.8|12602.8|12615.3|12613.3|12586.4|12584.4|1475
1652079900000|2022-05-09 07:05:00|12605.5|12603.5|12610.4|12608.4|12612.3|12610.3|12592.8|12590.8|1110
1652080200000|2022-05-09 07:10:00|12609.9|12607.9|12619.1|12617.1|12626.6|12624.6|12609.1|12607.1|1324
1652080500000|2022-05-09 07:15:00|12619|12617|12589.8|12587.8|12621|12619|12587.3|12585.3|1201
1652080800000|2022-05-09 07:20:00|12589.6|12587.6|12563.6|12561.6|12592.6|12590.6|12557.4|12555.4|1494
1652081100000|2022-05-09 07:25:00|12563.5|12561.5|12566.4|12564.4|12575|12573|12554.5|12552.5|1141
1652081400000|2022-05-09 07:30:00|12566.5|12564.5|12591.8|12589.8|12592.5|12590.5|12562|12560|1064
1652081700000|2022-05-09 07:35:00|12592.9|12590.9|12590.8|12588.8|12605.8|12603.8|12585.8|12583.8|1126
1652082000000|2022-05-09 07:40:00|12590.9|12588.9|12568|12566|12591.3|12589.3|12567.3|12565.3|929
1652082300000|2022-05-09 07:45:00|12568.1|12566.1|12571.4|12569.4|12576.8|12574.8|12561.9|12559.9|971
1652082600000|2022-05-09 07:50:00|12571.9|12569.9|12553.6|12551.6|12574.1|12572.1|12543.6|12541.6|1127
1652082900000|2022-05-09 07:55:00|12554.4|12552.4|12539.1|12537.1|12555.3|12553.3|12530.3|12528.3|1493
1652083200000|2022-05-09 08:00:00|12538.9|12536.9|12526|12524|12541.9|12539.9|12517|12515|1941
1652083500000|2022-05-09 08:05:00|12525.9|12523.9|12534.4|12532.4|12535.1|12533.1|12509.3|12507.3|1715
1652083800000|2022-05-09 08:10:00|12534.1|12532.1|12533.6|12531.6|12545.9|12543.9|12525.6|12523.6|1080
1652084100000|2022-05-09 08:15:00|12533.8|12531.8|12517.3|12515.3|12539.5|12537.5|12513.8|12511.8|959
1652084400000|2022-05-09 08:20:00|12517.1|12515.1|12507.6|12505.6|12524.5|12522.5|12504.4|12502.4|1069
1652084700000|2022-05-09 08:25:00|12507.5|12505.5|12506.9|12504.9|12517.6|12515.6|12494.6|12492.6|1577
1652085000000|2022-05-09 08:30:00|12506.5|12504.5|12468.5|12466.5|12508.6|12506.6|12464.9|12462.9|3343
1652085300000|2022-05-09 08:35:00|12468.6|12466.6|12478.1|12476.1|12478.9|12476.9|12462.3|12460.3|1591
1652085600000|2022-05-09 08:40:00|12478.4|12476.4|12481.5|12479.5|12491.4|12489.4|12476.6|12474.6|1198
1652085900000|2022-05-09 08:45:00|12481.6|12479.6|12498.3|12496.3|12500.6|12498.6|12481.1|12479.1|917
1652086200000|2022-05-09 08:50:00|12498.4|12496.4|12501|12499|12510.9|12508.9|12495.4|12493.4|1031
1652086500000|2022-05-09 08:55:00|12501.1|12499.1|12498.1|12496.1|12507.6|12505.6|12489.4|12487.4|737
1652086800000|2022-05-09 09:00:00|12498|12496|12495.3|12493.3|12500.6|12498.6|12492.1|12490.1|337
1652087100000|2022-05-09 09:05:00|12495.6|12493.6|12490|12488|12501.9|12499.9|12488|12486|722
1652087400000|2022-05-09 09:10:00|12490.1|12488.1|12509.8|12507.8|12511.1|12509.1|12488.5|12486.5|1195
1652087700000|2022-05-09 09:15:00|12509.9|12507.9|12502.5|12500.5|12511|12509|12494.4|12492.4|679
1652088000000|2022-05-09 09:20:00|12501.9|12499.9|12501.4|12499.4|12521.6|12519.6|12498.9|12496.9|1160
1652088300000|2022-05-09 09:25:00|12501.5|12499.5|12479.9|12477.9|12505.9|12503.9|12474.1|12472.1|1269
1652088600000|2022-05-09 09:30:00|12480.1|12478.1|12470.4|12468.4|12487.4|12485.4|12469.4|12467.4|1135
1652088900000|2022-05-09 09:35:00|12470|12468|12454.5|12452.5|12474.9|12472.9|12449.4|12447.4|2079
1652089200000|2022-05-09 09:40:00|12454.6|12452.6|12466.4|12464.4|12472|12470|12445.6|12443.6|2355
1652089500000|2022-05-09 09:45:00|12466.5|12464.5|12445.6|12443.6|12469.1|12467.1|12442.4|12440.4|1719
1652089800000|2022-05-09 09:50:00|12446.3|12444.3|12451|12449|12465.3|12463.3|12444|12442|1429
1652090100000|2022-05-09 09:55:00|12450.9|12448.9|12459.3|12457.3|12463.6|12461.6|12434.9|12432.9|1739
1652090400000|2022-05-09 10:00:00|12459.1|12457.1|12457|12455|12469.8|12467.8|12452.5|12450.5|1362
1652090700000|2022-05-09 10:05:00|12456.9|12454.9|12454.5|12452.5|12467.1|12465.1|12446.9|12444.9|1070
1652091000000|2022-05-09 10:10:00|12454.8|12452.8|12444.3|12442.3|12457.5|12455.5|12439.9|12437.9|923
1652091300000|2022-05-09 10:15:00|12444.1|12442.1|12450.1|12448.1|12455.1|12453.1|12441.8|12439.8|588
1652091600000|2022-05-09 10:20:00|12450|12448|12445.4|12443.4|12454.5|12452.5|12443.5|12441.5|715
1652091900000|2022-05-09 10:25:00|12445.6|12443.6|12442.9|12440.9|12450.1|12448.1|12430.3|12428.3|1583
1652092200000|2022-05-09 10:30:00|12443|12441|12424.3|12422.3|12445.8|12443.8|12419.6|12417.6|1751
1652092500000|2022-05-09 10:35:00|12424.1|12422.1|12402|12400|12426.4|12424.4|12399.9|12397.9|2097
1652092800000|2022-05-09 10:40:00|12401.9|12399.9|12390.8|12388.8|12405.3|12403.3|12384.6|12382.6|2598
1652093100000|2022-05-09 10:45:00|12390.9|12388.9|12394.5|12392.5|12396.6|12394.6|12371.5|12369.5|2371
1652093400000|2022-05-09 10:50:00|12394.8|12392.8|12383.8|12381.8|12398.8|12396.8|12371.6|12369.6|1968
1652093700000|2022-05-09 10:55:00|12383.4|12381.4|12390.8|12388.8|12392.6|12390.6|12377.5|12375.5|1634
1652094000000|2022-05-09 11:00:00|12390.6|12388.6|12404.1|12402.1|12411|12409|12389.4|12387.4|2266
1652094300000|2022-05-09 11:05:00|12404.4|12402.4|12397.4|12395.4|12416.6|12414.6|12392.6|12390.6|1522
1652094600000|2022-05-09 11:10:00|12397.6|12395.6|12388.1|12386.1|12405.9|12403.9|12382.1|12380.1|1808
1652094900000|2022-05-09 11:15:00|12388|12386|12381.8|12379.8|12396.4|12394.4|12380.6|12378.6|1087
1652095200000|2022-05-09 11:20:00|12381.9|12379.9|12365.3|12363.3|12382|12380|12349.3|12347.3|3005
1652095500000|2022-05-09 11:25:00|12365|12363|12358.5|12356.5|12368.4|12366.4|12354.9|12352.9|1576
1652095800000|2022-05-09 11:30:00|12358.4|12356.4|12381.3|12379.3|12382.8|12380.8|12347.1|12345.1|1887
1652096100000|2022-05-09 11:35:00|12381.8|12379.8|12372.8|12370.8|12395.6|12393.6|12370.4|12368.4|1888
1652096400000|2022-05-09 11:40:00|12372.9|12370.9|12376|12374|12388.6|12386.6|12363|12361|1423
1652096700000|2022-05-09 11:45:00|12376.3|12374.3|12398.8|12396.8|12402.4|12400.4|12367.4|12365.4|1834
1652097000000|2022-05-09 11:50:00|12398.9|12396.9|12412.1|12410.1|12417|12415|12392.3|12390.3|1728
1652097300000|2022-05-09 11:55:00|12412.3|12410.3|12416|12414|12427|12425|12400.5|12398.5|1792
1652097600000|2022-05-09 12:00:00|12415.5|12413.5|12425.8|12423.8|12426.1|12424.1|12396.5|12394.5|1697
1652097900000|2022-05-09 12:05:00|12425.6|12423.6|12437.1|12435.1|12457.5|12455.5|12417.5|12415.5|4214
1652098200000|2022-05-09 12:10:00|12437|12435|12427.6|12425.6|12438.1|12436.1|12422|12420|1943
1652098500000|2022-05-09 12:15:00|12427.4|12425.4|12406.6|12404.6|12430.8|12428.8|12405|12403|1494
1652098800000|2022-05-09 12:20:00|12406.3|12404.3|12417.9|12415.9|12423.6|12421.6|12400.1|12398.1|1648
1652099100000|2022-05-09 12:25:00|12417.4|12415.4|12402.4|12400.4|12418.8|12416.8|12401.1|12399.1|1039
1652099400000|2022-05-09 12:30:00|12402.8|12400.8|12416.4|12414.4|12421|12419|12390|12388|2568
1652099700000|2022-05-09 12:35:00|12416.5|12414.5|12449.1|12447.1|12449.3|12447.3|12412.1|12410.1|1693
1652100000000|2022-05-09 12:40:00|12449.3|12447.3|12456.6|12454.6|12475.8|12473.8|12445.3|12443.3|3073
1652100300000|2022-05-09 12:45:00|12456.5|12454.5|12457.5|12455.5|12468.8|12466.8|12441.6|12439.6|1659
1652100600000|2022-05-09 12:50:00|12457.6|12455.6|12467|12465|12473.9|12471.9|12451.5|12449.5|2089
1652100900000|2022-05-09 12:55:00|12466.6|12464.6|12445.9|12443.9|12467.5|12465.5|12444.9|12442.9|1532
1652101200000|2022-05-09 13:00:00|12447.1|12445.1|12443.3|12441.3|12451.9|12449.9|12427.6|12425.6|2799
1652101500000|2022-05-09 13:05:00|12443.4|12441.4|12439|12437|12448.4|12446.4|12432.5|12430.5|1160
1652101800000|2022-05-09 13:10:00|12439.5|12437.5|12473.4|12471.4|12474.5|12472.5|12430.1|12428.1|1654
1652102100000|2022-05-09 13:15:00|12473.3|12471.3|12447.1|12445.1|12473.6|12471.6|12444.6|12442.6|1545
1652102400000|2022-05-09 13:20:00|12447.3|12445.3|12459.4|12457.4|12459.4|12457.4|12434.5|12432.5|1526
1652102700000|2022-05-09 13:25:00|12459.3|12457.3|12452.9|12450.9|12477.4|12475.4|12440.9|12438.9|3592
1652103000000|2022-05-09 13:30:00|12452.4|12450.4|12476.9|12475.9|12504.4|12503.4|12425.1|12424.1|21073
1652103300000|2022-05-09 13:35:00|12476.4|12475.4|12515.5|12514.5|12558|12557|12468.9|12467.9|16933
1652103600000|2022-05-09 13:40:00|12512.9|12511.9|12514.3|12513.3|12542.8|12541.8|12459.4|12458.4|12871
1652103900000|2022-05-09 13:45:00|12513.5|12512.5|12460.6|12459.6|12513.5|12512.5|12422.8|12421.8|13023
1652104200000|2022-05-09 13:50:00|12461|12460|12499|12498|12515|12514|12436.4|12435.4|12951
1652104500000|2022-05-09 13:55:00|12498.5|12497.5|12450.6|12449.6|12503.4|12502.4|12429.6|12428.6|11287
1652104800000|2022-05-09 14:00:00|12451.9|12450.9|12431.8|12430.8|12466.8|12465.8|12405.1|12404.1|14229
1652105100000|2022-05-09 14:05:00|12432.3|12431.3|12375.6|12374.6|12446.5|12445.5|12375.3|12374.3|9885
1652105400000|2022-05-09 14:10:00|12373.6|12372.6|12423|12422|12436.4|12435.4|12372.9|12371.9|9259
1652105700000|2022-05-09 14:15:00|12422.9|12421.9|12400.8|12399.8|12445|12444|12386.6|12385.6|9139
1652106000000|2022-05-09 14:20:00|12399.9|12398.9|12370.5|12369.5|12421.5|12420.5|12369.8|12368.8|7662
1652106300000|2022-05-09 14:25:00|12370.6|12369.6|12347.8|12346.8|12386.8|12385.8|12347.3|12346.3|10037
1652106600000|2022-05-09 14:30:00|12348|12347|12334.1|12333.1|12348|12347|12312.1|12311.1|11342
1652106900000|2022-05-09 14:35:00|12334.4|12333.4|12297.3|12296.3|12346.8|12345.8|12294.4|12293.4|8523
1652107200000|2022-05-09 14:40:00|12297.4|12296.4|12345.4|12344.4|12346.5|12345.5|12293.3|12292.3|10509
1652107500000|2022-05-09 14:45:00|12345.6|12344.6|12351.9|12350.9|12375.9|12374.9|12337|12336|8184
1652107800000|2022-05-09 14:50:00|12353.5|12352.5|12312.6|12311.6|12367.3|12366.3|12311.4|12310.4|6827
1652108100000|2022-05-09 14:55:00|12312.4|12311.4|12304.1|12303.1|12346.1|12345.1|12301|12300|11200
1652108400000|2022-05-09 15:00:00|12303.9|12302.9|12310.9|12309.9|12329.8|12328.8|12292|12291|8162
1652108700000|2022-05-09 15:05:00|12310.8|12309.8|12298.5|12297.5|12310.8|12309.8|12272.9|12271.9|10364
1652109000000|2022-05-09 15:10:00|12299|12298|12296.3|12295.3|12329.1|12328.1|12287.6|12286.6|6494
1652109300000|2022-05-09 15:15:00|12296|12295|12315.9|12314.9|12331|12330|12293.3|12292.3|6245
1652109600000|2022-05-09 15:20:00|12315.5|12314.5|12287.1|12286.1|12316.3|12315.3|12278.6|12277.6|5795
1652109900000|2022-05-09 15:25:00|12286.9|12285.9|12277.1|12276.1|12295.6|12294.6|12266.9|12265.9|7465
1652110200000|2022-05-09 15:30:00|12276.9|12275.9|12281.4|12280.4|12287.8|12286.8|12239|12238|10121
1652110500000|2022-05-09 15:35:00|12281.3|12280.3|12330.1|12329.1|12330.3|12329.3|12272.9|12271.9|7263
1652110800000|2022-05-09 15:40:00|12329.6|12328.6|12320.1|12319.1|12352.1|12351.1|12309.4|12308.4|7672
1652111100000|2022-05-09 15:45:00|12320.3|12319.3|12312.3|12311.3|12335.3|12334.3|12303.5|12302.5|5008
1652111400000|2022-05-09 15:50:00|12312.1|12311.1|12338.6|12337.6|12355.6|12354.6|12308.1|12307.1|6464
1652111700000|2022-05-09 15:55:00|12338.4|12337.4|12326|12325|12358.6|12357.6|12313.4|12312.4|5550
1652112000000|2022-05-09 16:00:00|12325.9|12324.9|12286.1|12285.1|12327.4|12326.4|12274.1|12273.1|6895
1652112300000|2022-05-09 16:05:00|12286.3|12285.3|12353.9|12352.9|12379|12378|12280.4|12279.4|9774
1652112600000|2022-05-09 16:10:00|12354|12353|12391.6|12390.6|12407.8|12406.8|12354|12353|7156
1652112900000|2022-05-09 16:15:00|12392.1|12391.1|12399.1|12398.1|12419.3|12418.3|12388.9|12387.9|6103
1652113200000|2022-05-09 16:20:00|12398|12397|12401.3|12400.3|12413.9|12412.9|12372.1|12371.1|5952
1652113500000|2022-05-09 16:25:00|12401|12400|12381.1|12380.1|12415.1|12414.1|12357|12356|6140
1652113800000|2022-05-09 16:30:00|12379|12378|12386.4|12385.4|12407.6|12406.6|12353|12352|6325
1652114100000|2022-05-09 16:35:00|12386|12385|12323.4|12322.4|12387.3|12386.3|12323.1|12322.1|5454
1652114400000|2022-05-09 16:40:00|12323.3|12322.3|12322|12321|12339.9|12338.9|12316.4|12315.4|3911
1652114700000|2022-05-09 16:45:00|12321.1|12320.1|12318.5|12317.5|12326.3|12325.3|12304.8|12303.8|4383
1652115000000|2022-05-09 16:50:00|12317.5|12316.5|12299.3|12298.3|12321.4|12320.4|12296.9|12295.9|3989
1652115300000|2022-05-09 16:55:00|12299.1|12298.1|12287.4|12286.4|12314.1|12313.1|12286.1|12285.1|4335
1652115600000|2022-05-09 17:00:00|12287.3|12286.3|12291.9|12290.9|12312.1|12311.1|12276.3|12275.3|4703
1652115900000|2022-05-09 17:05:00|12292|12291|12291.4|12290.4|12307.4|12306.4|12286.5|12285.5|3046
1652116200000|2022-05-09 17:10:00|12291|12290|12276.9|12275.9|12291|12290|12267.8|12266.8|5622
1652116500000|2022-05-09 17:15:00|12276.8|12275.8|12300.8|12299.8|12309.5|12308.5|12272.8|12271.8|3915
1652116800000|2022-05-09 17:20:00|12300.6|12299.6|12286.8|12285.8|12300.6|12299.6|12276.8|12275.8|3451
1652117100000|2022-05-09 17:25:00|12288.5|12287.5|12317.8|12316.8|12330.1|12329.1|12282.4|12281.4|5936
1652117400000|2022-05-09 17:30:00|12317.9|12316.9|12265.8|12264.8|12332.3|12331.3|12264|12263|6534
1652117700000|2022-05-09 17:35:00|12265.3|12264.3|12268.4|12267.4|12273.9|12272.9|12252.6|12251.6|4733
1652118000000|2022-05-09 17:40:00|12268.3|12267.3|12299.3|12298.3|12308.8|12307.8|12264|12263|4691
1652118300000|2022-05-09 17:45:00|12299.5|12298.5|12276.3|12275.3|12309.5|12308.5|12272.6|12271.6|4255
1652118600000|2022-05-09 17:50:00|12276.4|12275.4|12237.9|12236.9|12281|12280|12226|12225|7358
1652118900000|2022-05-09 17:55:00|12237.6|12236.6|12257.1|12256.1|12278|12277|12235.6|12234.6|5062
1652119200000|2022-05-09 18:00:00|12257.3|12256.3|12258.4|12257.4|12276.3|12275.3|12252.3|12251.3|4043
1652119500000|2022-05-09 18:05:00|12258.6|12257.6|12244.4|12243.4|12268.5|12267.5|12231.6|12230.6|4914
1652119800000|2022-05-09 18:10:00|12245|12244|12246.3|12245.3|12268.6|12267.6|12235.8|12234.8|3650
1652120100000|2022-05-09 18:15:00|12245.6|12244.6|12290.9|12289.9|12297.1|12296.1|12245.6|12244.6|4856
1652120400000|2022-05-09 18:20:00|12290.5|12289.5|12250.5|12249.5|12292.1|12291.1|12241.5|12240.5|4221
1652120700000|2022-05-09 18:25:00|12249.8|12248.8|12240.5|12239.5|12254.6|12253.6|12226.1|12225.1|5067
1652121000000|2022-05-09 18:30:00|12239.5|12238.5|12231.3|12230.3|12248.9|12247.9|12211|12210|7636
1652121300000|2022-05-09 18:35:00|12231|12230|12236.3|12235.3|12266.4|12265.4|12221.6|12220.6|6093
1652121600000|2022-05-09 18:40:00|12233.6|12232.6|12234|12233|12250.1|12249.1|12224.3|12223.3|4305
1652121900000|2022-05-09 18:45:00|12234.3|12233.3|12244.8|12243.8|12286|12285|12233.3|12232.3|5938
1652122200000|2022-05-09 18:50:00|12244.4|12243.4|12267.4|12266.4|12282.6|12281.6|12218|12217|7450
1652122500000|2022-05-09 18:55:00|12267.3|12266.3|12292.3|12291.3|12300.9|12299.9|12266.9|12265.9|6911
1652122800000|2022-05-09 19:00:00|12293.8|12292.8|12287.6|12286.6|12330.9|12329.9|12273.1|12272.1|8838
1652123100000|2022-05-09 19:05:00|12287.5|12286.5|12284|12283|12338.9|12337.9|12273.8|12272.8|7918
1652123400000|2022-05-09 19:10:00|12283.9|12282.9|12320.4|12319.4|12327.1|12326.1|12279.8|12278.8|7332
1652123700000|2022-05-09 19:15:00|12319.9|12318.9|12292.5|12291.5|12329|12328|12280.8|12279.8|5665
1652124000000|2022-05-09 19:20:00|12292.6|12291.6|12243|12242|12292.6|12291.6|12235.3|12234.3|6573
1652124300000|2022-05-09 19:25:00|12243.1|12242.1|12236.4|12235.4|12252.9|12251.9|12220.8|12219.8|5478
1652124600000|2022-05-09 19:30:00|12236.3|12235.3|12223.9|12222.9|12237.4|12236.4|12202.8|12201.8|9669
1652124900000|2022-05-09 19:35:00|12223.8|12222.8|12231.5|12230.5|12239.3|12238.3|12208.3|12207.3|6002
1652125200000|2022-05-09 19:40:00|12231.4|12230.4|12200.8|12199.8|12232.9|12231.9|12193.5|12192.5|7972
1652125500000|2022-05-09 19:45:00|12199.5|12198.5|12168.6|12167.6|12210.9|12209.9|12158.4|12157.4|6518
1652125800000|2022-05-09 19:50:00|12168.8|12167.8|12158.4|12157.4|12174.8|12173.8|12135|12134|14945
1652126100000|2022-05-09 19:55:00|12157.9|12156.9|12197.1|12196.1|12221.5|12220.5|12157.9|12156.9|24725
1652126400000|2022-05-09 20:00:00|12197|12196|12232.9|12230.9|12236.6|12234.6|12194.3|12192.3|10464
1652126700000|2022-05-09 20:05:00|12233.3|12231.3|12225|12223|12248.1|12246.1|12221.5|12219.5|4376
1652127000000|2022-05-09 20:10:00|12225.1|12223.1|12235.8|12233.8|12244.6|12242.6|12223.4|12221.4|2586
1652127300000|2022-05-09 20:15:00|12235|12233|12220.9|12218.9|12239.1|12237.1|12220.1|12218.1|985
1652127600000|2022-05-09 20:20:00|12221.3|12219.3|12219.8|12217.8|12223.6|12221.6|12219|12217|347
1652127900000|2022-05-09 20:25:00|12219.6|12217.6|12210.6|12208.6|12223.4|12221.4|12207.8|12205.8|567
1652128200000|2022-05-09 20:30:00|12211|12209|12202.5|12200.5|12218.4|12216.4|12199.3|12197.3|608
1652128500000|2022-05-09 20:35:00|12202.6|12200.6|12201.3|12199.3|12207|12205|12199.1|12197.1|598
1652128800000|2022-05-09 20:40:00|12201.1|12199.1|12200.9|12198.9|12202.8|12200.8|12194.5|12192.5|725
1652129100000|2022-05-09 20:45:00|12201|12199|12204.8|12202.8|12207.4|12205.4|12199.5|12197.5|419
1652129400000|2022-05-09 20:50:00|12204.6|12202.6|12206.8|12204.8|12208|12206|12200.1|12198.1|354
1652129700000|2022-05-09 20:55:00|12206.9|12204.9|12206.4|12201.4|12208.4|12206.4|12202.6|12200.6|338
1652130000000|2022-05-09 21:00:00|12206.3|12201.3|12204.6|12199.6|12207.8|12202.8|12203.7|12198.7|0
1652130300000|2022-05-09 21:05:00|12204.5|12199.5|12205.8|12200.8|12208.1|12203.1|12204.5|12199.5|0
1652130600000|2022-05-09 21:10:00|12206.2|12201.2|12205.9|12200.9|12206.2|12201.2|12203.7|12198.7|0
1652130900000|2022-05-09 21:15:00|12205.8|12200.8|12206.2|12201.2|12207.1|12202.1|12204.3|12199.3|0
1652131200000|2022-05-09 21:20:00|12206.3|12201.3|12204.7|12199.7|12206.8|12201.8|12204.2|12199.2|0
1652131500000|2022-05-09 21:25:00|12204.5|12199.5|12199.7|12194.7|12204.5|12199.5|12199.3|12194.3|0
1652131800000|2022-05-09 21:30:00|12199.8|12194.8|12195.2|12190.2|12201.6|12196.6|12195.2|12190.2|0
1652132100000|2022-05-09 21:35:00|12195.8|12190.8|12195.2|12190.2|12196.3|12191.3|12195|12190|0
1652132400000|2022-05-09 21:40:00|12195.7|12190.7|12196.9|12191.9|12197.3|12192.3|12194.7|12189.7|0
1652132700000|2022-05-09 21:45:00|12196.8|12191.8|12198.7|12193.7|12199|12194|12196.1|12191.1|0
1652133000000|2022-05-09 21:50:00|12198.8|12193.8|12198.7|12193.7|12199.9|12194.9|12198.2|12193.2|0
1652133300000|2022-05-09 21:55:00|12199.4|12194.4|12203.8|12198.8|12206.3|12201.3|12199.4|12194.4|0
1652133600000|2022-05-09 22:00:00|12212.4|12210.4|12219.9|12217.9|12243.9|12241.9|12211.9|12209.9|1252
1652133900000|2022-05-09 22:05:00|12220|12218|12215.4|12213.4|12224.4|12222.4|12215.3|12213.3|591
1652134200000|2022-05-09 22:10:00|12215.6|12213.6|12223.3|12221.3|12223.8|12221.8|12207.9|12205.9|377
1652134500000|2022-05-09 22:15:00|12223.4|12221.4|12231.4|12229.4|12233|12231|12223.4|12221.4|418
1652134800000|2022-05-09 22:20:00|12232.3|12230.3|12231.1|12229.1|12235.4|12233.4|12228.8|12226.8|261
1652135100000|2022-05-09 22:25:00|12231|12229|12231.3|12229.3|12233.6|12231.6|12229.8|12227.8|132
1652135400000|2022-05-09 22:30:00|12231.4|12229.4|12242.5|12240.5|12244.4|12242.4|12231.4|12229.4|448
1652135700000|2022-05-09 22:35:00|12242.6|12240.6|12245.3|12243.3|12247.1|12245.1|12242|12240|285
1652136000000|2022-05-09 22:40:00|12244.8|12242.8|12244.1|12242.1|12246.1|12244.1|12237.4|12235.4|312
1652136300000|2022-05-09 22:45:00|12244.3|12242.3|12250|12248|12250.9|12248.9|12238.6|12236.6|367
1652136600000|2022-05-09 22:50:00|12249.9|12247.9|12245.1|12243.1|12250|12248|12244.4|12242.4|215
1652136900000|2022-05-09 22:55:00|12245.3|12243.3|12242.4|12240.4|12245.3|12243.3|12238|12236|156
1652137200000|2022-05-09 23:00:00|12242.5|12240.5|12242.4|12240.4|12245.1|12243.1|12239.1|12237.1|180
1652137500000|2022-05-09 23:05:00|12242.3|12240.3|12239.4|12237.4|12244.4|12242.4|12239.1|12237.1|47
1652137800000|2022-05-09 23:10:00|12239.1|12237.1|12226.4|12224.4|12239.6|12237.6|12226.4|12224.4|249
1652138100000|2022-05-09 23:15:00|12226.3|12224.3|12226.1|12224.1|12228.6|12226.6|12217.5|12215.5|291
1652138400000|2022-05-09 23:20:00|12226.3|12224.3|12220.4|12218.4|12230.6|12228.6|12216.4|12214.4|252
1652138700000|2022-05-09 23:25:00|12220.8|12218.8|12219|12217|12221.5|12219.5|12210.1|12208.1|287
1652139000000|2022-05-09 23:30:00|12219.1|12217.1|12226.1|12224.1|12226.6|12224.6|12216.9|12214.9|249
1652139300000|2022-05-09 23:35:00|12225.9|12223.9|12226.3|12224.3|12228.8|12226.8|12220.5|12218.5|146
1652139600000|2022-05-09 23:40:00|12226.1|12224.1|12232|12230|12236.3|12234.3|12224.5|12222.5|254
1652139900000|2022-05-09 23:45:00|12232.1|12230.1|12223.1|12221.1|12238.1|12236.1|12223.1|12221.1|328
1652140200000|2022-05-09 23:50:00|12223.3|12221.3|12230.1|12228.1|12232.4|12230.4|12222.4|12220.4|277
1652140500000|2022-05-09 23:55:00|12229|12227|12235.9|12233.9|12243.5|12241.5|12228.5|12226.5|472
1652140800000|2022-05-10 00:00:00|12234.6|12232.6|12220.8|12218.8|12240.9|12238.9|12218.6|12216.6|544
1652141100000|2022-05-10 00:05:00|12220.9|12218.9|12211.8|12209.8|12222.6|12220.6|12210.3|12208.3|426
1652141400000|2022-05-10 00:10:00|12211.6|12209.6|12165.8|12163.8|12214.5|12212.5|12165.6|12163.6|1573
1652141700000|2022-05-10 00:15:00|12165.3|12163.3|12115.9|12113.9|12165.8|12163.8|12102.6|12100.6|3286
1652142000000|2022-05-10 00:20:00|12115.4|12113.4|12119.6|12117.6|12126.8|12124.8|12104.3|12102.3|950
1652142300000|2022-05-10 00:25:00|12118.8|12116.8|12129.1|12127.1|12136.4|12134.4|12116.4|12114.4|765
1652142600000|2022-05-10 00:30:00|12129.8|12127.8|12153.3|12151.3|12155.1|12153.1|12127.4|12125.4|1421
1652142900000|2022-05-10 00:35:00|12154.6|12152.6|12143.9|12141.9|12159.8|12157.8|12141.3|12139.3|691
1652143200000|2022-05-10 00:40:00|12143.8|12141.8|12158.9|12156.9|12162.3|12160.3|12132|12130|683
1652143500000|2022-05-10 00:45:00|12159|12157|12142.8|12140.8|12161.1|12159.1|12141|12139|500
1652143800000|2022-05-10 00:50:00|12143.3|12141.3|12153.8|12151.8|12155|12153|12140.3|12138.3|437
1652144100000|2022-05-10 00:55:00|12153.9|12151.9|12155.4|12153.4|12160.9|12158.9|12150.3|12148.3|438
1652144400000|2022-05-10 01:00:00|12155.9|12153.9|12152.4|12150.4|12159.4|12157.4|12146.1|12144.1|523
1652144700000|2022-05-10 01:05:00|12152.3|12150.3|12186.4|12184.4|12189|12187|12151.5|12149.5|961
1652145000000|2022-05-10 01:10:00|12186.3|12184.3|12185.5|12183.5|12196.5|12194.5|12172.5|12170.5|937
1652145300000|2022-05-10 01:15:00|12185.6|12183.6|12191|12189|12202.6|12200.6|12185|12183|731
1652145600000|2022-05-10 01:20:00|12191.1|12189.1|12178|12176|12197.5|12195.5|12174.6|12172.6|555
1652145900000|2022-05-10 01:25:00|12177.8|12175.8|12182.6|12180.6|12190|12188|12171.3|12169.3|569
1652146200000|2022-05-10 01:30:00|12181.5|12179.5|12187|12185|12190.4|12188.4|12172.4|12170.4|503
1652146500000|2022-05-10 01:35:00|12188.4|12186.4|12181.3|12179.3|12189|12187|12167.4|12165.4|575
1652146800000|2022-05-10 01:40:00|12181|12179|12176.4|12174.4|12196.8|12194.8|12175.8|12173.8|674
1652147100000|2022-05-10 01:45:00|12177.1|12175.1|12185.3|12183.3|12186.4|12184.4|12172.6|12170.6|499
1652147400000|2022-05-10 01:50:00|12185.4|12183.4|12223.1|12221.1|12223.3|12221.3|12183.4|12181.4|1191
1652147700000|2022-05-10 01:55:00|12223.3|12221.3|12233.1|12231.1|12240.9|12238.9|12219.4|12217.4|1104
1652148000000|2022-05-10 02:00:00|12233.3|12231.3|12238.5|12236.5|12246.4|12244.4|12230.5|12228.5|687
1652148300000|2022-05-10 02:05:00|12238.4|12236.4|12246.1|12244.1|12247.3|12245.3|12226.9|12224.9|572
1652148600000|2022-05-10 02:10:00|12245.4|12243.4|12263.6|12261.6|12268.6|12266.6|12245.4|12243.4|1402
1652148900000|2022-05-10 02:15:00|12263.5|12261.5|12261.6|12259.6|12265.4|12263.4|12249.3|12247.3|549
1652149200000|2022-05-10 02:20:00|12261.5|12259.5|12263.1|12261.1|12270.9|12268.9|12258.3|12256.3|530
1652149500000|2022-05-10 02:25:00|12263.3|12261.3|12298.3|12296.3|12299|12297|12262.3|12260.3|1485
1652149800000|2022-05-10 02:30:00|12298.6|12296.6|12286|12284|12302.3|12300.3|12284.5|12282.5|937
1652150100000|2022-05-10 02:35:00|12286.1|12284.1|12301.1|12299.1|12302.3|12300.3|12280.5|12278.5|652
1652150400000|2022-05-10 02:40:00|12301.4|12299.4|12288.6|12286.6|12304.5|12302.5|12284.8|12282.8|564
1652150700000|2022-05-10 02:45:00|12288.8|12286.8|12289|12287|12295.9|12293.9|12285.1|12283.1|279
1652151000000|2022-05-10 02:50:00|12289.1|12287.1|12287.8|12285.8|12295.1|12293.1|12284.5|12282.5|429
1652151300000|2022-05-10 02:55:00|12287.6|12285.6|12287.4|12285.4|12292.3|12290.3|12281.9|12279.9|396
1652151600000|2022-05-10 03:00:00|12287.9|12285.9|12299.3|12297.3|12299.3|12297.3|12287.9|12285.9|414
1652151900000|2022-05-10 03:05:00|12298.6|12296.6|12299.1|12297.1|12307.8|12305.8|12290|12288|680
1652152200000|2022-05-10 03:10:00|12299.3|12297.3|12289.5|12287.5|12299.3|12297.3|12286.8|12284.8|350
1652152500000|2022-05-10 03:15:00|12289.4|12287.4|12286.9|12284.9|12294|12292|12282.6|12280.6|336
1652152800000|2022-05-10 03:20:00|12286.5|12284.5|12267.9|12265.9|12288.1|12286.1|12260.5|12258.5|1175
1652153100000|2022-05-10 03:25:00|12267.8|12265.8|12280.4|12278.4|12281.5|12279.5|12263.8|12261.8|592
1652153400000|2022-05-10 03:30:00|12280.3|12278.3|12280.8|12278.8|12282.1|12280.1|12272.4|12270.4|345
1652153700000|2022-05-10 03:35:00|12280.9|12278.9|12286.1|12284.1|12288.9|12286.9|12277.9|12275.9|185
1652154000000|2022-05-10 03:40:00|12286.3|12284.3|12288|12286|12297.3|12295.3|12284.5|12282.5|297
1652154300000|2022-05-10 03:45:00|12287.9|12285.9|12301|12299|12301|12299|12287.4|12285.4|358
1652154600000|2022-05-10 03:50:00|12300.3|12298.3|12307|12305|12310.9|12308.9|12298.8|12296.8|699
1652154900000|2022-05-10 03:55:00|12306.6|12304.6|12307.4|12305.4|12309.5|12307.5|12301.4|12299.4|375
1652155200000|2022-05-10 04:00:00|12307.5|12305.5|12306.1|12304.1|12308.4|12306.4|12301.5|12299.5|247
1652155500000|2022-05-10 04:05:00|12306.3|12304.3|12303.4|12301.4|12306.4|12304.4|12299.3|12297.3|287
1652155800000|2022-05-10 04:10:00|12303.1|12301.1|12301.5|12299.5|12307.3|12305.3|12300.5|12298.5|219
1652156100000|2022-05-10 04:15:00|12301.4|12299.4|12298.4|12296.4|12303.5|12301.5|12295.5|12293.5|272
1652156400000|2022-05-10 04:20:00|12298.6|12296.6|12295.9|12293.9|12302|12300|12294.4|12292.4|207
1652156700000|2022-05-10 04:25:00|12295.8|12293.8|12296.3|12294.3|12299.9|12297.9|12294.3|12292.3|205
1652157000000|2022-05-10 04:30:00|12296.1|12294.1|12295.9|12293.9|12303.5|12301.5|12295.4|12293.4|269
1652157300000|2022-05-10 04:35:00|12295.8|12293.8|12300.3|12298.3|12304.4|12302.4|12289.3|12287.3|478
1652157600000|2022-05-10 04:40:00|12299.8|12297.8|12301.5|12299.5|12304.1|12302.1|12299.5|12297.5|101
1652157900000|2022-05-10 04:45:00|12301.6|12299.6|12300.8|12298.8|12303|12301|12298.3|12296.3|110
1652158200000|2022-05-10 04:50:00|12300.9|12298.9|12298.3|12296.3|12301.9|12299.9|12297.5|12295.5|139
1652158500000|2022-05-10 04:55:00|12297.1|12295.1|12300|12298|12306|12304|12291.5|12289.5|361
1652158800000|2022-05-10 05:00:00|12299.9|12297.9|12297.4|12295.4|12308|12306|12293.8|12291.8|389
1652159100000|2022-05-10 05:05:00|12297.5|12295.5|12319|12317|12325|12323|12297.4|12295.4|1159
1652159400000|2022-05-10 05:10:00|12318.9|12316.9|12334.5|12332.5|12334.5|12332.5|12318.1|12316.1|1184
1652159700000|2022-05-10 05:15:00|12334.1|12332.1|12334.1|12332.1|12336.8|12334.8|12324.4|12322.4|958
1652160000000|2022-05-10 05:20:00|12333.8|12331.8|12323.5|12321.5|12333.8|12331.8|12315.4|12313.4|876
1652160300000|2022-05-10 05:25:00|12323.4|12321.4|12335.3|12333.3|12338.4|12336.4|12320.5|12318.5|877
1652160600000|2022-05-10 05:30:00|12335.5|12333.5|12338.1|12336.1|12339.6|12337.6|12331.4|12329.4|757
1652160900000|2022-05-10 05:35:00|12338.3|12336.3|12341|12339|12341.8|12339.8|12335.4|12333.4|462
1652161200000|2022-05-10 05:40:00|12340.9|12338.9|12336.3|12334.3|12342.3|12340.3|12330.9|12328.9|449
1652161500000|2022-05-10 05:45:00|12336.4|12334.4|12355.3|12353.3|12355.4|12353.4|12335.6|12333.6|1176
1652161800000|2022-05-10 05:50:00|12355.1|12353.1|12334.3|12332.3|12365.8|12363.8|12330.5|12328.5|1427
1652162100000|2022-05-10 05:55:00|12334.1|12332.1|12334.8|12332.8|12343.1|12341.1|12334.1|12332.1|422
1652162400000|2022-05-10 06:00:00|12334.9|12332.9|12354.5|12352.5|12359|12357|12327.4|12325.4|1072
1652162700000|2022-05-10 06:05:00|12354.6|12352.6|12352.4|12350.4|12367.8|12365.8|12349.8|12347.8|717
1652163000000|2022-05-10 06:10:00|12352.3|12350.3|12365.6|12363.6|12369.1|12367.1|12350.5|12348.5|666
1652163300000|2022-05-10 06:15:00|12365.8|12363.8|12360.4|12358.4|12365.8|12363.8|12356.1|12354.1|557
1652163600000|2022-05-10 06:20:00|12360.5|12358.5|12375.5|12373.5|12376.8|12374.8|12360.4|12358.4|854
1652163900000|2022-05-10 06:25:00|12375.6|12373.6|12367|12365|12376|12374|12365.3|12363.3|727
1652164200000|2022-05-10 06:30:00|12367.8|12365.8|12378.1|12376.1|12382.5|12380.5|12367.8|12365.8|1065
1652164500000|2022-05-10 06:35:00|12378.3|12376.3|12390.8|12388.8|12394.5|12392.5|12376.6|12374.6|1046
1652164800000|2022-05-10 06:40:00|12390.9|12388.9|12400.5|12398.5|12406.8|12404.8|12386.4|12384.4|1395
1652165100000|2022-05-10 06:45:00|12400.4|12398.4|12389.8|12387.8|12404.5|12402.5|12386.6|12384.6|927
1652165400000|2022-05-10 06:50:00|12389.9|12387.9|12397|12395|12403|12401|12382.6|12380.6|964
1652165700000|2022-05-10 06:55:00|12396.9|12394.9|12398.4|12396.4|12407|12405|12396.4|12394.4|773
1652166000000|2022-05-10 07:00:00|12399.6|12397.6|12379.1|12377.1|12402|12400|12378.6|12376.6|1657
1652166300000|2022-05-10 07:05:00|12379.8|12377.8|12382.4|12380.4|12397.9|12395.9|12379.6|12377.6|1184
1652166600000|2022-05-10 07:10:00|12382.1|12380.1|12376.5|12374.5|12386.6|12384.6|12364.9|12362.9|1500
1652166900000|2022-05-10 07:15:00|12376.6|12374.6|12378.3|12376.3|12395.5|12393.5|12368|12366|1119
1652167200000|2022-05-10 07:20:00|12378.1|12376.1|12397.5|12395.5|12399.3|12397.3|12376.5|12374.5|846
1652167500000|2022-05-10 07:25:00|12397.4|12395.4|12389|12387|12403.5|12401.5|12385.9|12383.9|934
1652167800000|2022-05-10 07:30:00|12388.9|12386.9|12359.8|12357.8|12388.9|12386.9|12350.5|12348.5|1406
1652168100000|2022-05-10 07:35:00|12361.5|12359.5|12379.5|12377.5|12385|12383|12355.4|12353.4|1038
1652168400000|2022-05-10 07:40:00|12379.6|12377.6|12354.1|12352.1|12387.3|12385.3|12353.6|12351.6|1061
1652168700000|2022-05-10 07:45:00|12354|12352|12349.6|12347.6|12361|12359|12341|12339|1096
1652169000000|2022-05-10 07:50:00|12349.8|12347.8|12343|12341|12361.4|12359.4|12338.5|12336.5|1244
1652169300000|2022-05-10 07:55:00|12345.4|12343.4|12346|12344|12359.3|12357.3|12336.6|12334.6|1079
1652169600000|2022-05-10 08:00:00|12346.4|12344.4|12348.8|12346.8|12357.1|12355.1|12340.1|12338.1|1039
1652169900000|2022-05-10 08:05:00|12347.8|12345.8|12371.5|12369.5|12372.9|12370.9|12342.8|12340.8|825
1652170200000|2022-05-10 08:10:00|12371.3|12369.3|12354.8|12352.8|12372.4|12370.4|12350.8|12348.8|649
1652170500000|2022-05-10 08:15:00|12354.9|12352.9|12379.6|12377.6|12379.8|12377.8|12351.1|12349.1|977
1652170800000|2022-05-10 08:20:00|12379.4|12377.4|12388.5|12386.5|12392.8|12390.8|12375.6|12373.6|1248
1652171100000|2022-05-10 08:25:00|12387.8|12385.8|12393|12391|12397.4|12395.4|12380.3|12378.3|876
1652171400000|2022-05-10 08:30:00|12393.1|12391.1|12407.3|12405.3|12407.3|12405.3|12393|12391|1068
1652171700000|2022-05-10 08:35:00|12407.1|12405.1|12403|12401|12410.8|12408.8|12395.9|12393.9|1107
1652172000000|2022-05-10 08:40:00|12403.1|12401.1|12391.8|12389.8|12403.9|12401.9|12387.4|12385.4|716
1652172300000|2022-05-10 08:45:00|12392.3|12390.3|12397.6|12395.6|12405.1|12403.1|12389.8|12387.8|757
1652172600000|2022-05-10 08:50:00|12397.5|12395.5|12383|12381|12401|12399|12382.3|12380.3|615
1652172900000|2022-05-10 08:55:00|12383.1|12381.1|12388.6|12386.6|12391.3|12389.3|12379|12377|575
1652173200000|2022-05-10 09:00:00|12388.8|12386.8|12387.3|12385.3|12395.9|12393.9|12383.3|12381.3|463
1652173500000|2022-05-10 09:05:00|12387.6|12385.6|12401.1|12399.1|12401.4|12399.4|12384.5|12382.5|621
1652173800000|2022-05-10 09:10:00|12401.3|12399.3|12403.1|12401.1|12405.1|12403.1|12393.1|12391.1|525
1652174100000|2022-05-10 09:15:00|12403.4|12401.4|12388.8|12386.8|12405.3|12403.3|12385.5|12383.5|440
1652174400000|2022-05-10 09:20:00|12388.9|12386.9|12390.1|12388.1|12398.6|12396.6|12382.5|12380.5|642
1652174700000|2022-05-10 09:25:00|12390.3|12388.3|12389.3|12387.3|12394|12392|12384.5|12382.5|509
1652175000000|2022-05-10 09:30:00|12389.4|12387.4|12399.5|12397.5|12400.9|12398.9|12387.8|12385.8|597
1652175300000|2022-05-10 09:35:00|12399.8|12397.8|12416|12414|12417.3|12415.3|12394.3|12392.3|893
1652175600000|2022-05-10 09:40:00|12415.9|12413.9|12398.9|12396.9|12418.1|12416.1|12397.4|12395.4|818
1652175900000|2022-05-10 09:45:00|12398.8|12396.8|12387|12385|12401.5|12399.5|12384.8|12382.8|661
1652176200000|2022-05-10 09:50:00|12386.9|12384.9|12362.9|12360.9|12394.3|12392.3|12362.5|12360.5|1098
1652176500000|2022-05-10 09:55:00|12362.4|12360.4|12352.8|12350.8|12370.1|12368.1|12352.4|12350.4|1068
1652176800000|2022-05-10 10:00:00|12353.3|12351.3|12351.9|12349.9|12362.6|12360.6|12344.5|12342.5|907
1652177100000|2022-05-10 10:05:00|12351.8|12349.8|12355.9|12353.9|12371.4|12369.4|12350.5|12348.5|777
1652177400000|2022-05-10 10:10:00|12356.3|12354.3|12355.8|12353.8|12364.8|12362.8|12353.5|12351.5|660
1652177700000|2022-05-10 10:15:00|12355.9|12353.9|12361|12359|12364.3|12362.3|12345|12343|675
1652178000000|2022-05-10 10:20:00|12361.1|12359.1|12372.5|12370.5|12377.1|12375.1|12356.4|12354.4|983
1652178300000|2022-05-10 10:25:00|12372.6|12370.6|12364.3|12362.3|12374.1|12372.1|12363.4|12361.4|347
1652178600000|2022-05-10 10:30:00|12364.4|12362.4|12376.9|12374.9|12377.4|12375.4|12363.4|12361.4|543
1652178900000|2022-05-10 10:35:00|12376.6|12374.6|12371.5|12369.5|12381.1|12379.1|12370|12368|521
1652179200000|2022-05-10 10:40:00|12371.3|12369.3|12368.9|12366.9|12376.4|12374.4|12366.5|12364.5|554
1652179500000|2022-05-10 10:45:00|12368.4|12366.4|12357.5|12355.5|12374.5|12372.5|12352.8|12350.8|684
1652179800000|2022-05-10 10:50:00|12357.6|12355.6|12342.8|12340.8|12363.4|12361.4|12342.6|12340.6|930
1652180100000|2022-05-10 10:55:00|12343.1|12341.1|12337.4|12335.4|12351.5|12349.5|12337.4|12335.4|759
1652180400000|2022-05-10 11:00:00|12337.5|12335.5|12324.9|12322.9|12344.9|12342.9|12321.5|12319.5|1240
1652180700000|2022-05-10 11:05:00|12324.8|12322.8|12330.4|12328.4|12332.4|12330.4|12312.4|12310.4|1329
1652181000000|2022-05-10 11:10:00|12330.5|12328.5|12327.6|12325.6|12331.8|12329.8|12322|12320|696
1652181300000|2022-05-10 11:15:00|12327.8|12325.8|12304.9|12302.9|12328.1|12326.1|12304.4|12302.4|1139
1652181600000|2022-05-10 11:20:00|12304.3|12302.3|12308|12306|12311.5|12309.5|12293.5|12291.5|1544
1652181900000|2022-05-10 11:25:00|12308.1|12306.1|12315.4|12313.4|12318.5|12316.5|12298.5|12296.5|1119
1652182200000|2022-05-10 11:30:00|12313|12311|12329.9|12327.9|12332|12330|12305.6|12303.6|1239
1652182500000|2022-05-10 11:35:00|12329.8|12327.8|12332.6|12330.6|12333.9|12331.9|12325|12323|724
1652182800000|2022-05-10 11:40:00|12332.5|12330.5|12313.4|12311.4|12336|12334|12313.4|12311.4|1001
1652183100000|2022-05-10 11:45:00|12314|12312|12340.4|12338.4|12342.3|12340.3|12311.5|12309.5|1196
1652183400000|2022-05-10 11:50:00|12340.3|12338.3|12318.6|12316.6|12343.5|12341.5|12318.5|12316.5|982
1652183700000|2022-05-10 11:55:00|12320|12318|12337.4|12335.4|12341.5|12339.5|12319.3|12317.3|988
1652184000000|2022-05-10 12:00:00|12336.9|12334.9|12365.3|12363.3|12365.6|12363.6|12335.9|12333.9|2539
1652184300000|2022-05-10 12:05:00|12365.4|12363.4|12380.9|12378.9|12388.1|12386.1|12364.4|12362.4|2664
1652184600000|2022-05-10 12:10:00|12381|12379|12386.6|12384.6|12391.9|12389.9|12380.4|12378.4|1395
1652184900000|2022-05-10 12:15:00|12387.1|12385.1|12395.8|12393.8|12396.6|12394.6|12374.1|12372.1|1738
1652185200000|2022-05-10 12:20:00|12395.6|12393.6|12383.8|12381.8|12397.5|12395.5|12382.6|12380.6|1181
1652185500000|2022-05-10 12:25:00|12384|12382|12387.9|12385.9|12391|12389|12378|12376|1308
1652185800000|2022-05-10 12:30:00|12387.8|12385.8|12395.4|12393.4|12406|12404|12384|12382|2196
1652186100000|2022-05-10 12:35:00|12395.5|12393.5|12427.3|12425.3|12429.3|12427.3|12393.8|12391.8|3098
1652186400000|2022-05-10 12:40:00|12427.1|12425.1|12416.8|12414.8|12435.4|12433.4|12416.5|12414.5|2365
1652186700000|2022-05-10 12:45:00|12417|12415|12417|12415|12423.9|12421.9|12408.5|12406.5|1902
1652187000000|2022-05-10 12:50:00|12416.9|12414.9|12445.9|12443.9|12447.1|12445.1|12411.4|12409.4|3302
1652187300000|2022-05-10 12:55:00|12446.1|12444.1|12467.8|12465.8|12474.3|12472.3|12444.3|12442.3|4579
1652187600000|2022-05-10 13:00:00|12466.8|12464.8|12499.1|12497.1|12500.6|12498.6|12465.1|12463.1|5179
1652187900000|2022-05-10 13:05:00|12498.5|12496.5|12492.1|12490.1|12505.6|12503.6|12487.1|12485.1|3753
1652188200000|2022-05-10 13:10:00|12492.3|12490.3|12498.3|12496.3|12517.6|12515.6|12490.5|12488.5|4498
1652188500000|2022-05-10 13:15:00|12497.5|12495.5|12480.9|12478.9|12499.3|12497.3|12480.8|12478.8|3052
1652188800000|2022-05-10 13:20:00|12480.8|12478.8|12484.4|12482.4|12493.3|12491.3|12479.1|12477.1|2190
1652189100000|2022-05-10 13:25:00|12484.3|12482.3|12497|12495|12501|12499|12477.6|12475.6|3684
1652189400000|2022-05-10 13:30:00|12497.5|12495.5|12476.6|12475.6|12546.4|12545.4|12474.1|12473.1|19592
1652189700000|2022-05-10 13:35:00|12476.8|12475.8|12452.6|12451.6|12476.8|12475.8|12421.6|12420.6|16704
1652190000000|2022-05-10 13:40:00|12452.8|12451.8|12398.6|12397.6|12458.5|12457.5|12394.5|12393.5|13018
1652190300000|2022-05-10 13:45:00|12397.4|12396.4|12347|12346|12398.3|12397.3|12337.4|12336.4|15128
1652190600000|2022-05-10 13:50:00|12347.3|12346.3|12396.8|12395.8|12398.9|12397.9|12342.8|12341.8|12222
1652190900000|2022-05-10 13:55:00|12396.6|12395.6|12462.3|12461.3|12463.9|12462.9|12391.6|12390.6|14692
1652191200000|2022-05-10 14:00:00|12462.4|12461.4|12504.8|12503.8|12508.8|12507.8|12432.9|12431.9|13618
1652191500000|2022-05-10 14:05:00|12504.4|12503.4|12487.5|12486.5|12535.9|12534.9|12482.6|12481.6|12615
1652191800000|2022-05-10 14:10:00|12487.8|12486.8|12461.4|12460.4|12508.3|12507.3|12443.3|12442.3|12310
1652192100000|2022-05-10 14:15:00|12461.7|12460.7|12488.9|12487.9|12507.6|12506.6|12461.7|12460.7|10729
1652192400000|2022-05-10 14:20:00|12488.4|12487.4|12450.1|12449.1|12509|12508|12422.4|12421.4|11447
1652192700000|2022-05-10 14:25:00|12449.4|12448.4|12424.4|12423.4|12462.5|12461.5|12394.5|12393.5|10033
1652193000000|2022-05-10 14:30:00|12424.2|12423.2|12411.9|12410.9|12447.1|12446.1|12397.9|12396.9|9444
1652193300000|2022-05-10 14:35:00|12412.1|12411.1|12366.7|12365.7|12416.2|12415.2|12362|12361|8902
1652193600000|2022-05-10 14:40:00|12366.9|12365.9|12353.1|12352.1|12368.1|12367.1|12316.1|12315.1|12529
1652193900000|2022-05-10 14:45:00|12353|12352|12282.6|12281.6|12353.1|12352.1|12273.5|12272.5|12393
1652194200000|2022-05-10 14:50:00|12282.4|12281.4|12302.4|12301.4|12310.6|12309.6|12253.4|12252.4|12448
1652194500000|2022-05-10 14:55:00|12301|12300|12266.4|12265.4|12303.2|12302.2|12259.4|12258.4|8099
1652194800000|2022-05-10 15:00:00|12265.1|12264.1|12238.1|12237.1|12303.7|12302.7|12224.9|12223.9|10806
1652195100000|2022-05-10 15:05:00|12238.4|12237.4|12183.6|12182.6|12240.6|12239.6|12180.2|12179.2|12347
1652195400000|2022-05-10 15:10:00|12183.4|12182.4|12178.9|12177.9|12215.2|12214.2|12168.9|12167.9|11736
1652195700000|2022-05-10 15:15:00|12179.1|12178.1|12251.6|12250.6|12254.6|12253.6|12169.1|12168.1|11744
1652196000000|2022-05-10 15:20:00|12252.1|12251.1|12193.7|12192.7|12255.9|12254.9|12186.6|12185.6|8268
1652196300000|2022-05-10 15:25:00|12193.9|12192.9|12224.4|12223.4|12228.9|12227.9|12167.6|12166.6|9999
1652196600000|2022-05-10 15:30:00|12226.7|12225.7|12214.6|12213.6|12247.2|12246.2|12180.7|12179.7|9739
1652196900000|2022-05-10 15:35:00|12214.4|12213.4|12298.4|12297.4|12305.1|12304.1|12208.6|12207.6|11240
1652197200000|2022-05-10 15:40:00|12299.1|12298.1|12278.6|12277.6|12310.5|12309.5|12250.9|12249.9|8004
1652197500000|2022-05-10 15:45:00|12277.6|12276.6|12239.6|12238.6|12279.9|12278.9|12233.9|12232.9|6581
1652197800000|2022-05-10 15:50:00|12239.5|12238.5|12251.1|12250.1|12257.9|12256.9|12202.4|12201.4|6877
1652198100000|2022-05-10 15:55:00|12251.2|12250.2|12266.9|12265.9|12282.2|12281.2|12200.4|12199.4|8369
1652198400000|2022-05-10 16:00:00|12266.7|12265.7|12309.5|12308.5|12313.9|12312.9|12250.9|12249.9|9135
1652198700000|2022-05-10 16:05:00|12310.9|12309.9|12236.2|12235.2|12312.9|12311.9|12232.6|12231.6|7889
1652199000000|2022-05-10 16:10:00|12236.6|12235.6|12251.6|12250.6|12284.1|12283.1|12225.7|12224.7|7999
1652199300000|2022-05-10 16:15:00|12250.7|12249.7|12243.7|12242.7|12286.1|12285.1|12238.6|12237.6|7081
1652199600000|2022-05-10 16:20:00|12242.9|12241.9|12237.1|12236.1|12262.6|12261.6|12227.2|12226.2|6549
1652199900000|2022-05-10 16:25:00|12236.1|12235.1|12244.4|12243.4|12263.9|12262.9|12230.6|12229.6|6466
1652200200000|2022-05-10 16:30:00|12243.9|12242.9|12215.6|12214.6|12266.9|12265.9|12189.6|12188.6|11245
1652200500000|2022-05-10 16:35:00|12215.1|12214.1|12215.4|12214.4|12246.1|12245.1|12209.6|12208.6|6398
1652200800000|2022-05-10 16:40:00|12215.5|12214.5|12253.6|12252.6|12262.9|12261.9|12207.1|12206.1|7342
1652201100000|2022-05-10 16:45:00|12253.9|12252.9|12284.4|12283.4|12306.1|12305.1|12245.7|12244.7|8925
1652201400000|2022-05-10 16:50:00|12284.6|12283.6|12233.6|12232.6|12284.6|12283.6|12231.1|12230.1|5824
1652201700000|2022-05-10 16:55:00|12232.9|12231.9|12229.6|12228.6|12252.9|12251.9|12219.9|12218.9|5199
1652202000000|2022-05-10 17:00:00|12229.9|12228.9|12272.1|12271.1|12285.9|12284.9|12216.6|12215.6|7401
1652202300000|2022-05-10 17:05:00|12271.9|12270.9|12290.5|12289.5|12308.9|12307.9|12269.4|12268.4|6925
1652202600000|2022-05-10 17:10:00|12291.4|12290.4|12285.9|12284.9|12297.5|12296.5|12266.6|12265.6|4707
1652202900000|2022-05-10 17:15:00|12285.7|12284.7|12270.1|12269.1|12301.1|12300.1|12252|12251|6813
1652203200000|2022-05-10 17:20:00|12272.1|12271.1|12271.9|12270.9|12288.1|12287.1|12242.4|12241.4|5994
1652203500000|2022-05-10 17:25:00|12272.1|12271.1|12344.4|12343.4|12347.9|12346.9|12272.1|12271.1|9308
1652203800000|2022-05-10 17:30:00|12344.2|12343.2|12388.7|12387.7|12391|12390|12344.2|12343.2|7232
1652204100000|2022-05-10 17:35:00|12388.9|12387.9|12423.2|12422.2|12432|12431|12388.5|12387.5|10175
1652204400000|2022-05-10 17:40:00|12423.4|12422.4|12451.9|12450.9|12475|12474|12421.5|12420.5|8951
1652204700000|2022-05-10 17:45:00|12452|12451|12499.6|12498.6|12499.6|12498.6|12450.7|12449.7|6343
1652205000000|2022-05-10 17:50:00|12499.5|12498.5|12487.6|12486.6|12504.4|12503.4|12463.4|12462.4|6406
1652205300000|2022-05-10 17:55:00|12487.5|12486.5|12512.7|12511.7|12513.1|12512.1|12475.4|12474.4|4920
1652205600000|2022-05-10 18:00:00|12512.6|12511.6|12506.5|12505.5|12517.5|12516.5|12484.5|12483.5|6232
1652205900000|2022-05-10 18:05:00|12506.4|12505.4|12467.9|12466.9|12510.9|12509.9|12459.6|12458.6|5353
1652206200000|2022-05-10 18:10:00|12467.7|12466.7|12504.6|12503.6|12514.7|12513.7|12460.9|12459.9|5190
1652206500000|2022-05-10 18:15:00|12504.5|12503.5|12465.9|12464.9|12508.2|12507.2|12418.1|12417.1|9809
1652206800000|2022-05-10 18:20:00|12466.6|12465.6|12440.6|12439.6|12482.7|12481.7|12430.6|12429.6|5353
1652207100000|2022-05-10 18:25:00|12440.5|12439.5|12427.1|12426.1|12446.1|12445.1|12390.9|12389.9|7767
1652207400000|2022-05-10 18:30:00|12427.2|12426.2|12423.4|12422.4|12439.1|12438.1|12409.5|12408.5|4087
1652207700000|2022-05-10 18:35:00|12423.2|12422.2|12429.4|12428.4|12454.9|12453.9|12420.4|12419.4|4997
1652208000000|2022-05-10 18:40:00|12429.5|12428.5|12484.9|12483.9|12492.2|12491.2|12403.4|12402.4|6804
1652208300000|2022-05-10 18:45:00|12484.6|12483.6|12453.9|12452.9|12490.1|12489.1|12415.4|12414.4|6175
1652208600000|2022-05-10 18:50:00|12454|12453|12469.6|12468.6|12476.2|12475.2|12437|12436|5484
1652208900000|2022-05-10 18:55:00|12469.7|12468.7|12456.5|12455.5|12475.1|12474.1|12416.5|12415.5|5269
1652209200000|2022-05-10 19:00:00|12456.7|12455.7|12463.7|12462.7|12479.7|12478.7|12434.4|12433.4|4942
1652209500000|2022-05-10 19:05:00|12463.4|12462.4|12456.1|12455.1|12509.7|12508.7|12450.4|12449.4|6241
1652209800000|2022-05-10 19:10:00|12456.5|12455.5|12464.2|12463.2|12483.9|12482.9|12443.1|12442.1|4579
1652210100000|2022-05-10 19:15:00|12463.2|12462.2|12464.2|12463.2|12485.7|12484.7|12436.9|12435.9|4080
1652210400000|2022-05-10 19:20:00|12464.4|12463.4|12409.6|12408.6|12466.5|12465.5|12399.6|12398.6|4506
1652210700000|2022-05-10 19:25:00|12409.4|12408.4|12394|12393|12416.3|12415.3|12373.3|12372.3|5346
1652211000000|2022-05-10 19:30:00|12394.3|12393.3|12382.9|12381.9|12394.3|12393.3|12358.6|12357.6|5481
1652211300000|2022-05-10 19:35:00|12382.6|12381.6|12346|12345|12394|12393|12334.4|12333.4|5394
1652211600000|2022-05-10 19:40:00|12345.8|12344.8|12328.8|12327.8|12349.8|12348.8|12324.3|12323.3|5033
1652211900000|2022-05-10 19:45:00|12328.9|12327.9|12351.8|12350.8|12372.9|12371.9|12315.1|12314.1|5471
1652212200000|2022-05-10 19:50:00|12350.5|12349.5|12359.1|12358.1|12370.1|12369.1|12324|12323|7353
1652212500000|2022-05-10 19:55:00|12358.9|12357.9|12343|12342|12365.5|12364.5|12330.3|12329.3|11655
1652212800000|2022-05-10 20:00:00|12342.7|12341.7|12325.3|12323.3|12346.3|12344.3|12313.9|12311.9|4736
1652213100000|2022-05-10 20:05:00|12325.6|12323.6|12343.2|12341.2|12359.8|12357.8|12322.2|12320.2|2438
1652213400000|2022-05-10 20:10:00|12343.6|12341.6|12337.1|12335.1|12348.6|12346.6|12332.7|12330.7|1328
1652213700000|2022-05-10 20:15:00|12337.3|12335.3|12341.2|12339.2|12346.2|12344.2|12335.2|12333.2|462
1652214000000|2022-05-10 20:20:00|12341.1|12339.1|12341.8|12339.8|12348.1|12346.1|12337.3|12335.3|415
1652214300000|2022-05-10 20:25:00|12341.9|12339.9|12344.6|12342.6|12346.1|12344.1|12335.2|12333.2|387
1652214600000|2022-05-10 20:30:00|12344.3|12342.3|12334.4|12332.4|12347.3|12345.3|12332.1|12330.1|363
1652214900000|2022-05-10 20:35:00|12334.3|12332.3|12337.9|12335.9|12340.7|12338.7|12331.3|12329.3|206
1652215200000|2022-05-10 20:40:00|12337.7|12335.7|12329.9|12327.9|12339.9|12337.9|12329.6|12327.6|231
1652215500000|2022-05-10 20:45:00|12329.7|12327.7|12326.1|12324.1|12330.9|12328.9|12319.4|12317.4|467
1652215800000|2022-05-10 20:50:00|12324.8|12322.8|12328.7|12326.7|12332.3|12330.3|12322.6|12320.6|159
1652216100000|2022-05-10 20:55:00|12328.9|12326.9|12330.5|12325.5|12334.6|12332.6|12326.7|12324.7|356
1652216400000|2022-05-10 21:00:00|12329.1|12324.1|12327.8|12322.8|12329.8|12324.8|12323.5|12318.5|0
1652216700000|2022-05-10 21:05:00|12327.6|12322.6|12329.3|12324.3|12329.6|12324.6|12326.4|12321.4|0
1652217000000|2022-05-10 21:10:00|12329.2|12324.2|12328|12323|12330.2|12325.2|12328|12323|0
1652217300000|2022-05-10 21:15:00|12327.9|12322.9|12331.1|12326.1|12332.6|12327.6|12327.8|12322.8|0
1652217600000|2022-05-10 21:20:00|12331|12326|12331.1|12326.1|12334.1|12329.1|12330.6|12325.6|0
1652217900000|2022-05-10 21:25:00|12331|12326|12330.5|12325.5|12332.7|12327.7|12330.2|12325.2|0
1652218200000|2022-05-10 21:30:00|12330.4|12325.4|12329.6|12324.6|12331.9|12326.9|12329.5|12324.5|0
1652218500000|2022-05-10 21:35:00|12330.4|12325.4|12330.1|12325.1|12330.6|12325.6|12329|12324|0
1652218800000|2022-05-10 21:40:00|12330.2|12325.2|12330.9|12325.9|12331.9|12326.9|12330.2|12325.2|0
1652219100000|2022-05-10 21:45:00|12330.8|12325.8|12330.3|12325.3|12331.1|12326.1|12329|12324|0
1652219400000|2022-05-10 21:50:00|12330.2|12325.2|12333.2|12328.2|12333.2|12328.2|12330|12325|0
1652219700000|2022-05-10 21:55:00|12332.6|12327.6|12331.3|12326.3|12333.4|12328.4|12331.1|12326.1|0
1652220000000|2022-05-10 22:00:00|12328.6|12326.6|12330.6|12328.6|12336.2|12334.2|12323.3|12321.3|313
1652220300000|2022-05-10 22:05:00|12330.7|12328.7|12332.7|12330.7|12337.7|12335.7|12325.8|12323.8|288
1652220600000|2022-05-10 22:10:00|12332.8|12330.8|12335.3|12333.3|12338.8|12336.8|12330.6|12328.6|162
1652220900000|2022-05-10 22:15:00|12335.6|12333.6|12331.6|12329.6|12339.8|12337.8|12329.6|12327.6|198
1652221200000|2022-05-10 22:20:00|12331.8|12329.8|12338.3|12336.3|12341.7|12339.7|12331.8|12329.8|237
1652221500000|2022-05-10 22:25:00|12338.4|12336.4|12336.6|12334.6|12341.1|12339.1|12332.3|12330.3|275
1652221800000|2022-05-10 22:30:00|12336.4|12334.4|12339.2|12337.2|12339.4|12337.4|12334.4|12332.4|151
1652222100000|2022-05-10 22:35:00|12339.3|12337.3|12339.2|12337.2|12339.8|12337.8|12336.7|12334.7|91
1652222400000|2022-05-10 22:40:00|12339.3|12337.3|12346.8|12344.8|12347.8|12345.8|12337.6|12335.6|511
1652222700000|2022-05-10 22:45:00|12347.3|12345.3|12353.3|12351.3|12355.1|12353.1|12347.1|12345.1|324
1652223000000|2022-05-10 22:50:00|12353.2|12351.2|12355.6|12353.6|12357.8|12355.8|12352.9|12350.9|281
1652223300000|2022-05-10 22:55:00|12355.4|12353.4|12353.1|12351.1|12359.6|12357.6|12351.9|12349.9|134
1652223600000|2022-05-10 23:00:00|12353.2|12351.2|12353.2|12351.2|12354.7|12352.7|12349.7|12347.7|207
1652223900000|2022-05-10 23:05:00|12353.1|12351.1|12359.7|12357.7|12361.6|12359.6|12350.9|12348.9|202
1652224200000|2022-05-10 23:10:00|12359.8|12357.8|12360.8|12358.8|12364.7|12362.7|12359.3|12357.3|237
1652224500000|2022-05-10 23:15:00|12360.9|12358.9|12350.6|12348.6|12361.1|12359.1|12349.7|12347.7|423
1652224800000|2022-05-10 23:20:00|12350.7|12348.7|12351.1|12349.1|12351.6|12349.6|12349.4|12347.4|80
1652225100000|2022-05-10 23:25:00|12351.2|12349.2|12354.4|12352.4|12354.4|12352.4|12351.2|12349.2|83
1652225400000|2022-05-10 23:30:00|12354.6|12352.6|12336.9|12334.9|12357.9|12355.9|12331.8|12329.8|800
1652225700000|2022-05-10 23:35:00|12336.8|12334.8|12333.1|12331.1|12342.9|12340.9|12329.4|12327.4|323
1652226000000|2022-05-10 23:40:00|12333.2|12331.2|12338.6|12336.6|12339.9|12337.9|12328.6|12326.6|216
1652226300000|2022-05-10 23:45:00|12338.7|12336.7|12331.8|12329.8|12338.7|12336.7|12329.3|12327.3|178
1652226600000|2022-05-10 23:50:00|12331.7|12329.7|12330.1|12328.1|12333.8|12331.8|12328.4|12326.4|204
1652226900000|2022-05-10 23:55:00|12330.2|12328.2|12338.1|12336.1|12338.6|12336.6|12319.4|12317.4|397
1652227200000|2022-05-11 00:00:00|12337.9|12335.9|12338.7|12336.7|12340.2|12338.2|12322.4|12320.4|348
1652227500000|2022-05-11 00:05:00|12338.6|12336.6|12360.7|12358.7|12361.7|12359.7|12336.1|12334.1|633
1652227800000|2022-05-11 00:10:00|12360.9|12358.9|12370.8|12368.8|12371.4|12369.4|12357.9|12355.9|506
1652228100000|2022-05-11 00:15:00|12370.6|12368.6|12389.7|12387.7|12392.2|12390.2|12367.3|12365.3|802
1652228400000|2022-05-11 00:20:00|12390.1|12388.1|12395.4|12393.4|12397.2|12395.2|12382.7|12380.7|564
1652228700000|2022-05-11 00:25:00|12395.6|12393.6|12390.4|12388.4|12401.3|12399.3|12389.6|12387.6|566
1652229000000|2022-05-11 00:30:00|12390.3|12388.3|12396.2|12394.2|12398.8|12396.8|12385.6|12383.6|322
1652229300000|2022-05-11 00:35:00|12396.3|12394.3|12389.3|12387.3|12396.3|12394.3|12387.4|12385.4|204
1652229600000|2022-05-11 00:40:00|12389.4|12387.4|12380.7|12378.7|12389.9|12387.9|12379.9|12377.9|357
1652229900000|2022-05-11 00:45:00|12380.4|12378.4|12370.6|12368.6|12380.9|12378.9|12365.9|12363.9|470
1652230200000|2022-05-11 00:50:00|12370.4|12368.4|12368.1|12366.1|12371.2|12369.2|12363.4|12361.4|383
1652230500000|2022-05-11 00:55:00|12367.9|12365.9|12371.6|12369.6|12384.7|12382.7|12367.2|12365.2|365
1652230800000|2022-05-11 01:00:00|12371.8|12369.8|12368.4|12366.4|12373.4|12371.4|12357.3|12355.3|420
1652231100000|2022-05-11 01:05:00|12367.3|12365.3|12360.2|12358.2|12368.7|12366.7|12359.4|12357.4|300
1652231400000|2022-05-11 01:10:00|12360.3|12358.3|12355.3|12353.3|12361.4|12359.4|12351.9|12349.9|357
1652231700000|2022-05-11 01:15:00|12355.4|12353.4|12369.4|12367.4|12373.2|12371.2|12355.2|12353.2|439
1652232000000|2022-05-11 01:20:00|12369.6|12367.6|12392.3|12390.3|12396.3|12394.3|12369.3|12367.3|765
1652232300000|2022-05-11 01:25:00|12392.1|12390.1|12396.9|12394.9|12398.6|12396.6|12387.3|12385.3|323
1652232600000|2022-05-11 01:30:00|12397.1|12395.1|12388.8|12386.8|12404.1|12402.1|12384.1|12382.1|667
1652232900000|2022-05-11 01:35:00|12388.9|12386.9|12388.6|12386.6|12391.3|12389.3|12376.8|12374.8|473
1652233200000|2022-05-11 01:40:00|12388.7|12386.7|12398.1|12396.1|12400.4|12398.4|12388.6|12386.6|469
1652233500000|2022-05-11 01:45:00|12398.2|12396.2|12391.8|12389.8|12401.3|12399.3|12389.1|12387.1|509
1652233800000|2022-05-11 01:50:00|12392.6|12390.6|12413.2|12411.2|12415.4|12413.4|12384.6|12382.6|790
1652234100000|2022-05-11 01:55:00|12413.3|12411.3|12412.4|12410.4|12418.6|12416.6|12408.2|12406.2|641
1652234400000|2022-05-11 02:00:00|12412.3|12410.3|12415.6|12413.6|12417.4|12415.4|12405.8|12403.8|341
1652234700000|2022-05-11 02:05:00|12415.7|12413.7|12433.8|12431.8|12436.6|12434.6|12415.6|12413.6|841
1652235000000|2022-05-11 02:10:00|12432.8|12430.8|12431.1|12429.1|12438.1|12436.1|12428.9|12426.9|488
1652235300000|2022-05-11 02:15:00|12431.2|12429.2|12435.6|12433.6|12435.6|12433.6|12425.8|12423.8|364
1652235600000|2022-05-11 02:20:00|12435.7|12433.7|12450.7|12448.7|12459.2|12457.2|12434.1|12432.1|1526
1652235900000|2022-05-11 02:25:00|12450.9|12448.9|12454.3|12452.3|12457.7|12455.7|12450.9|12448.9|418
1652236200000|2022-05-11 02:30:00|12454.4|12452.4|12458.8|12456.8|12462.6|12460.6|12453.6|12451.6|420
1652236500000|2022-05-11 02:35:00|12458.9|12456.9|12450.7|12448.7|12458.9|12456.9|12446.4|12444.4|458
1652236800000|2022-05-11 02:40:00|12450.6|12448.6|12446.7|12444.7|12452.4|12450.4|12443.7|12441.7|312
1652237100000|2022-05-11 02:45:00|12446.8|12444.8|12443.1|12441.1|12447.6|12445.6|12437.3|12435.3|561
1652237400000|2022-05-11 02:50:00|12443.2|12441.2|12441.4|12439.4|12443.3|12441.3|12437.3|12435.3|267
1652237700000|2022-05-11 02:55:00|12441.3|12439.3|12435.8|12433.8|12441.8|12439.8|12431.1|12429.1|394
1652238000000|2022-05-11 03:00:00|12435.9|12433.9|12438.9|12436.9|12440.6|12438.6|12430.1|12428.1|377
1652238300000|2022-05-11 03:05:00|12439.1|12437.1|12439.9|12437.9|12441.7|12439.7|12436.6|12434.6|180
1652238600000|2022-05-11 03:10:00|12440.2|12438.2|12434.7|12432.7|12440.2|12438.2|12429.1|12427.1|524
1652238900000|2022-05-11 03:15:00|12434.8|12432.8|12441.3|12439.3|12444.4|12442.4|12432.4|12430.4|285
1652239200000|2022-05-11 03:20:00|12441.1|12439.1|12448.7|12446.7|12449.8|12447.8|12440.3|12438.3|323
1652239500000|2022-05-11 03:25:00|12448.6|12446.6|12445.3|12443.3|12450.1|12448.1|12442.8|12440.8|130
1652239800000|2022-05-11 03:30:00|12445.4|12443.4|12441.3|12439.3|12447.3|12445.3|12441.3|12439.3|123
1652240100000|2022-05-11 03:35:00|12441.9|12439.9|12441.8|12439.8|12446.8|12444.8|12441.7|12439.7|144
1652240400000|2022-05-11 03:40:00|12441.9|12439.9|12439.4|12437.4|12442.6|12440.6|12431.9|12429.9|348
1652240700000|2022-05-11 03:45:00|12439.3|12437.3|12445.8|12443.8|12450.2|12448.2|12437.1|12435.1|291
1652241000000|2022-05-11 03:50:00|12445.9|12443.9|12435.4|12433.4|12447.4|12445.4|12432.7|12430.7|240
1652241300000|2022-05-11 03:55:00|12435.6|12433.6|12441.6|12439.6|12443.6|12441.6|12434.9|12432.9|133
1652241600000|2022-05-11 04:00:00|12441.4|12439.4|12445.7|12443.7|12446.9|12444.9|12438.4|12436.4|195
1652241900000|2022-05-11 04:05:00|12445.6|12443.6|12446.7|12444.7|12447.9|12445.9|12445.1|12443.1|195
1652242200000|2022-05-11 04:10:00|12447.1|12445.1|12441.8|12439.8|12447.4|12445.4|12440.2|12438.2|146
1652242500000|2022-05-11 04:15:00|12442.2|12440.2|12442.8|12440.8|12446.3|12444.3|12440.1|12438.1|141
1652242800000|2022-05-11 04:20:00|12440.9|12438.9|12437.3|12435.3|12443.3|12441.3|12434.8|12432.8|144
1652243100000|2022-05-11 04:25:00|12437.4|12435.4|12437.3|12435.3|12438.6|12436.6|12434.2|12432.2|136
1652243400000|2022-05-11 04:30:00|12437.4|12435.4|12441.4|12439.4|12442.8|12440.8|12436.3|12434.3|167
1652243700000|2022-05-11 04:35:00|12441.6|12439.6|12439.9|12437.9|12443.7|12441.7|12438.4|12436.4|76
1652244000000|2022-05-11 04:40:00|12440.4|12438.4|12440.1|12438.1|12443.4|12441.4|12438.4|12436.4|77
1652244300000|2022-05-11 04:45:00|12440.2|12438.2|12440.1|12438.1|12441.7|12439.7|12438.1|12436.1|87
1652244600000|2022-05-11 04:50:00|12439.9|12437.9|12446.1|12444.1|12447.2|12445.2|12439.3|12437.3|127
1652244900000|2022-05-11 04:55:00|12446.2|12444.2|12448.9|12446.9|12452.4|12450.4|12443.6|12441.6|315
1652245200000|2022-05-11 05:00:00|12448.8|12446.8|12448.8|12446.8|12454.3|12452.3|12446.4|12444.4|329
1652245500000|2022-05-11 05:05:00|12448.9|12446.9|12446.6|12444.6|12456.3|12454.3|12445.7|12443.7|246
1652245800000|2022-05-11 05:10:00|12446.7|12444.7|12449.4|12447.4|12450.6|12448.6|12440.4|12438.4|245
1652246100000|2022-05-11 05:15:00|12449.6|12447.6|12440.2|12438.2|12456.4|12454.4|12438.9|12436.9|414
1652246400000|2022-05-11 05:20:00|12440.1|12438.1|12441.9|12439.9|12449.2|12447.2|12437.4|12435.4|361
1652246700000|2022-05-11 05:25:00|12442.7|12440.7|12458.7|12456.7|12459.8|12457.8|12442.7|12440.7|487
1652247000000|2022-05-11 05:30:00|12458.8|12456.8|12451.3|12449.3|12460.7|12458.7|12448.7|12446.7|373
1652247300000|2022-05-11 05:35:00|12451.6|12449.6|12446.3|12444.3|12453.7|12451.7|12444.8|12442.8|264
1652247600000|2022-05-11 05:40:00|12446.2|12444.2|12444.1|12442.1|12448.9|12446.9|12442.2|12440.2|198
1652247900000|2022-05-11 05:45:00|12444.2|12442.2|12447.9|12445.9|12452.2|12450.2|12439.6|12437.6|360
1652248200000|2022-05-11 05:50:00|12448.2|12446.2|12438.9|12436.9|12451.3|12449.3|12437.4|12435.4|241
1652248500000|2022-05-11 05:55:00|12438.8|12436.8|12438.2|12436.2|12439.8|12437.8|12430.9|12428.9|272
1652248800000|2022-05-11 06:00:00|12438.1|12436.1|12425.3|12423.3|12438.1|12436.1|12415.1|12413.1|786
1652249100000|2022-05-11 06:05:00|12425.2|12423.2|12432.2|12430.2|12434.6|12432.6|12417.1|12415.1|314
1652249400000|2022-05-11 06:10:00|12432.1|12430.1|12438.9|12436.9|12438.9|12436.9|12427.6|12425.6|358
1652249700000|2022-05-11 06:15:00|12438.8|12436.8|12453.2|12451.2|12456.4|12454.4|12438.6|12436.6|785
1652250000000|2022-05-11 06:20:00|12453.1|12451.1|12453.1|12451.1|12457.4|12455.4|12444.7|12442.7|731
1652250300000|2022-05-11 06:25:00|12453.2|12451.2|12452.1|12450.1|12456.1|12454.1|12442.3|12440.3|517
1652250600000|2022-05-11 06:30:00|12452.3|12450.3|12444.3|12442.3|12454.7|12452.7|12443.7|12441.7|375
1652250900000|2022-05-11 06:35:00|12444.2|12442.2|12432.7|12430.7|12444.3|12442.3|12426.6|12424.6|635
1652251200000|2022-05-11 06:40:00|12432.6|12430.6|12443.8|12441.8|12446.3|12444.3|12432.1|12430.1|474
1652251500000|2022-05-11 06:45:00|12443.4|12441.4|12428.2|12426.2|12444.3|12442.3|12423.9|12421.9|326
1652251800000|2022-05-11 06:50:00|12428.3|12426.3|12429.7|12427.7|12432.2|12430.2|12422.3|12420.3|318
1652252100000|2022-05-11 06:55:00|12429.6|12427.6|12427.6|12425.6|12430.8|12428.8|12419.9|12417.9|520
1652252400000|2022-05-11 07:00:00|12428.1|12426.1|12420.2|12418.2|12432.9|12430.9|12405.1|12403.1|1471
1652252700000|2022-05-11 07:05:00|12420.3|12418.3|12427.6|12425.6|12430.2|12428.2|12406.3|12404.3|775
1652253000000|2022-05-11 07:10:00|12427.4|12425.4|12410.7|12408.7|12431.7|12429.7|12409.8|12407.8|556
1652253300000|2022-05-11 07:15:00|12410.9|12408.9|12404.4|12402.4|12411.2|12409.2|12390.8|12388.8|1599
1652253600000|2022-05-11 07:20:00|12404.6|12402.6|12409.2|12407.2|12425.7|12423.7|12401.3|12399.3|978
1652253900000|2022-05-11 07:25:00|12408.9|12406.9|12401.7|12399.7|12409.6|12407.6|12392.2|12390.2|1010
1652254200000|2022-05-11 07:30:00|12401.8|12399.8|12387.7|12385.7|12405.3|12403.3|12384.3|12382.3|744
1652254500000|2022-05-11 07:35:00|12387.6|12385.6|12395.4|12393.4|12400.1|12398.1|12387.3|12385.3|385
1652254800000|2022-05-11 07:40:00|12395.6|12393.6|12409.2|12407.2|12415.4|12413.4|12391.6|12389.6|816
1652255100000|2022-05-11 07:45:00|12409.1|12407.1|12413.9|12411.9|12417.1|12415.1|12403.1|12401.1|558
1652255400000|2022-05-11 07:50:00|12413.8|12411.8|12410.1|12408.1|12420.4|12418.4|12405.6|12403.6|555
1652255700000|2022-05-11 07:55:00|12410.2|12408.2|12416.2|12414.2|12423.1|12421.1|12401.4|12399.4|591
1652256000000|2022-05-11 08:00:00|12415.7|12413.7|12421.8|12419.8|12430.9|12428.9|12413.6|12411.6|1000
1652256300000|2022-05-11 08:05:00|12421.7|12419.7|12428.9|12426.9|12430.3|12428.3|12412.3|12410.3|713
1652256600000|2022-05-11 08:10:00|12428.7|12426.7|12433.9|12431.9|12438.2|12436.2|12427.1|12425.1|1058
1652256900000|2022-05-11 08:15:00|12434.1|12432.1|12436.9|12434.9|12444.4|12442.4|12429.6|12427.6|783
1652257200000|2022-05-11 08:20:00|12436.8|12434.8|12455.2|12453.2|12456.8|12454.8|12434.9|12432.9|932
1652257500000|2022-05-11 08:25:00|12454.9|12452.9|12466.2|12464.2|12469.9|12467.9|12446.7|12444.7|1221
1652257800000|2022-05-11 08:30:00|12465.7|12463.7|12479.6|12477.6|12482.7|12480.7|12465.7|12463.7|1458
1652258100000|2022-05-11 08:35:00|12478.8|12476.8|12482.3|12480.3|12488.4|12486.4|12475.8|12473.8|1066
1652258400000|2022-05-11 08:40:00|12481.8|12479.8|12493.8|12491.8|12501.3|12499.3|12481.1|12479.1|1105
1652258700000|2022-05-11 08:45:00|12494.1|12492.1|12495.7|12493.7|12497.7|12495.7|12490.1|12488.1|725
1652259000000|2022-05-11 08:50:00|12495.9|12493.9|12511.4|12509.4|12511.4|12509.4|12491.7|12489.7|1354
1652259300000|2022-05-11 08:55:00|12511.6|12509.6|12503.3|12501.3|12516.2|12514.2|12500.9|12498.9|1262
1652259600000|2022-05-11 09:00:00|12503.2|12501.2|12515.6|12513.6|12517.9|12515.9|12502.6|12500.6|1139
1652259900000|2022-05-11 09:05:00|12516.6|12514.6|12514.2|12512.2|12517.1|12515.1|12503.9|12501.9|624
1652260200000|2022-05-11 09:10:00|12514.1|12512.1|12518.9|12516.9|12525.7|12523.7|12512.9|12510.9|1103
1652260500000|2022-05-11 09:15:00|12518.8|12516.8|12508.2|12506.2|12521.2|12519.2|12500.2|12498.2|1163
1652260800000|2022-05-11 09:20:00|12508.3|12506.3|12494.1|12492.1|12514.2|12512.2|12493.7|12491.7|953
1652261100000|2022-05-11 09:25:00|12494.2|12492.2|12505.6|12503.6|12505.9|12503.9|12494.1|12492.1|564
1652261400000|2022-05-11 09:30:00|12505.7|12503.7|12497.6|12495.6|12507.8|12505.8|12497.3|12495.3|534
1652261700000|2022-05-11 09:35:00|12497.7|12495.7|12506.4|12504.4|12507.8|12505.8|12497.7|12495.7|544
1652262000000|2022-05-11 09:40:00|12506.3|12504.3|12508.3|12506.3|12514.6|12512.6|12503.6|12501.6|787
1652262300000|2022-05-11 09:45:00|12508.4|12506.4|12507.6|12505.6|12513.2|12511.2|12505.1|12503.1|360
1652262600000|2022-05-11 09:50:00|12508.1|12506.1|12510.7|12508.7|12515.1|12513.1|12504.2|12502.2|451
1652262900000|2022-05-11 09:55:00|12510.8|12508.8|12509.8|12507.8|12515.6|12513.6|12508.3|12506.3|558
1652263200000|2022-05-11 10:00:00|12509.7|12507.7|12496.6|12494.6|12513.3|12511.3|12495.1|12493.1|629
1652263500000|2022-05-11 10:05:00|12495.9|12493.9|12479.3|12477.3|12498.8|12496.8|12476.1|12474.1|1158
1652263800000|2022-05-11 10:10:00|12480.2|12478.2|12483.9|12481.9|12486.4|12484.4|12474.9|12472.9|596
1652264100000|2022-05-11 10:15:00|12484.1|12482.1|12481.4|12479.4|12489.9|12487.9|12481.2|12479.2|450
1652264400000|2022-05-11 10:20:00|12481.3|12479.3|12488.7|12486.7|12493.1|12491.1|12480.2|12478.2|621
1652264700000|2022-05-11 10:25:00|12488.6|12486.6|12501.3|12499.3|12505.3|12503.3|12487.8|12485.8|1040
1652265000000|2022-05-11 10:30:00|12501.6|12499.6|12529.2|12527.2|12535.4|12533.4|12501.4|12499.4|1764
1652265300000|2022-05-11 10:35:00|12529.1|12527.1|12530.3|12528.3|12533.4|12531.4|12524.2|12522.2|683
1652265600000|2022-05-11 10:40:00|12530.4|12528.4|12530.8|12528.8|12532.2|12530.2|12526.2|12524.2|533
1652265900000|2022-05-11 10:45:00|12530.9|12528.9|12532.6|12530.6|12539.2|12537.2|12530.9|12528.9|875
1652266200000|2022-05-11 10:50:00|12532.7|12530.7|12527.3|12525.3|12536.2|12534.2|12523.2|12521.2|612
1652266500000|2022-05-11 10:55:00|12527.2|12525.2|12524.8|12522.8|12533.9|12531.9|12523.2|12521.2|675
1652266800000|2022-05-11 11:00:00|12524.7|12522.7|12519.7|12517.7|12525.6|12523.6|12513.7|12511.7|1113
1652267100000|2022-05-11 11:05:00|12519.8|12517.8|12521.1|12519.1|12521.8|12519.8|12511.1|12509.1|769
1652267400000|2022-05-11 11:10:00|12521.2|12519.2|12523.4|12521.4|12528.7|12526.7|12519.7|12517.7|696
1652267700000|2022-05-11 11:15:00|12523.3|12521.3|12527.4|12525.4|12528.4|12526.4|12518.8|12516.8|634
1652268000000|2022-05-11 11:20:00|12527.7|12525.7|12537.8|12535.8|12541.8|12539.8|12525.1|12523.1|1181
1652268300000|2022-05-11 11:25:00|12537.6|12535.6|12534.1|12532.1|12538.9|12536.9|12530.4|12528.4|905
1652268600000|2022-05-11 11:30:00|12533.9|12531.9|12523.9|12521.9|12535.7|12533.7|12520.7|12518.7|606
1652268900000|2022-05-11 11:35:00|12524.1|12522.1|12537.7|12535.7|12551.8|12549.8|12521.7|12519.7|1660
1652269200000|2022-05-11 11:40:00|12537.6|12535.6|12534.8|12532.8|12547.1|12545.1|12530.1|12528.1|1097
1652269500000|2022-05-11 11:45:00|12534.7|12532.7|12518.6|12516.6|12535.4|12533.4|12516.1|12514.1|1189
1652269800000|2022-05-11 11:50:00|12518.3|12516.3|12516.1|12514.1|12527.3|12525.3|12515.8|12513.8|717
1652270100000|2022-05-11 11:55:00|12516.3|12514.3|12520.8|12518.8|12521.7|12519.7|12509.7|12507.7|960
1652270400000|2022-05-11 12:00:00|12520.9|12518.9|12522.7|12520.7|12530.8|12528.8|12515.7|12513.7|1390
1652270700000|2022-05-11 12:05:00|12522.8|12520.8|12525.6|12523.6|12531.8|12529.8|12519.6|12517.6|1483
1652271000000|2022-05-11 12:10:00|12524.9|12522.9|12511.7|12509.7|12526.4|12524.4|12511.4|12509.4|1258
1652271300000|2022-05-11 12:15:00|12511.4|12509.4|12507.6|12505.6|12515.3|12513.3|12503.6|12501.6|1360
1652271600000|2022-05-11 12:20:00|12507.7|12505.7|12519.1|12517.1|12519.6|12517.6|12499.4|12497.4|1431
1652271900000|2022-05-11 12:25:00|12519.2|12517.2|12479.1|12477.1|12530.8|12528.8|12479.1|12477.1|1875
1652272200000|2022-05-11 12:30:00|12457.2|12455.2|12297.1|12295.1|12462.8|12460.8|12241.2|12239.2|21092
1652272500000|2022-05-11 12:35:00|12297.2|12295.2|12188.9|12186.9|12305.9|12303.9|12186.1|12184.1|10512
1652272800000|2022-05-11 12:40:00|12189.1|12187.1|12215.8|12213.8|12238.4|12236.4|12185.6|12183.6|9658
1652273100000|2022-05-11 12:45:00|12215.7|12213.7|12202.8|12200.8|12236.7|12234.7|12196.6|12194.6|6808
1652273400000|2022-05-11 12:50:00|12202.7|12200.7|12132.9|12130.9|12206.1|12204.1|12129.8|12127.8|8873
1652273700000|2022-05-11 12:55:00|12133.2|12131.2|12139.1|12137.1|12148.4|12146.4|12100.6|12098.6|9132
1652274000000|2022-05-11 13:00:00|12137.9|12135.9|12170.6|12168.6|12174.6|12172.6|12129.4|12127.4|5712
1652274300000|2022-05-11 13:05:00|12170.7|12168.7|12202.8|12200.8|12216.7|12214.7|12164.4|12162.4|5785
1652274600000|2022-05-11 13:10:00|12202.6|12200.6|12207.6|12205.6|12227.3|12225.3|12188.4|12186.4|3934
1652274900000|2022-05-11 13:15:00|12207.7|12205.7|12252.1|12250.1|12253.9|12251.9|12181.1|12179.1|5715
1652275200000|2022-05-11 13:20:00|12253.1|12251.1|12246.8|12244.8|12269.2|12267.2|12227.6|12225.6|5912
1652275500000|2022-05-11 13:25:00|12248.6|12246.6|12245.2|12243.2|12253.7|12251.7|12221.9|12219.9|4440
1652275800000|2022-05-11 13:30:00|12244.7|12243.7|12198.2|12197.2|12318.8|12317.8|12180.2|12179.2|23018
1652276100000|2022-05-11 13:35:00|12198.4|12197.4|12186.7|12185.7|12227.2|12226.2|12144.7|12143.7|19727
1652276400000|2022-05-11 13:40:00|12185.8|12184.8|12336.2|12335.2|12343.7|12342.7|12161.6|12160.6|18571
1652276700000|2022-05-11 13:45:00|12335.8|12334.8|12431.8|12430.8|12440.1|12439.1|12302.7|12301.7|15857
1652277000000|2022-05-11 13:50:00|12431.9|12430.9|12398.9|12397.9|12476.3|12475.3|12384.9|12383.9|14948
1652277300000|2022-05-11 13:55:00|12397.7|12396.7|12382.8|12381.8|12397.7|12396.7|12330.6|12329.6|13892
1652277600000|2022-05-11 14:00:00|12384.8|12383.8|12385.7|12384.7|12404.4|12403.4|12312.3|12311.3|14517
1652277900000|2022-05-11 14:05:00|12385.6|12384.6|12278.2|12277.2|12390.2|12389.2|12275.3|12274.3|13386
1652278200000|2022-05-11 14:10:00|12279.7|12278.7|12320.8|12319.8|12353.2|12352.2|12261.4|12260.4|14361
1652278500000|2022-05-11 14:15:00|12321.4|12320.4|12360|12359|12362.9|12361.9|12278.3|12277.3|11111
1652278800000|2022-05-11 14:20:00|12360.3|12359.3|12402.7|12401.7|12427.5|12426.5|12332|12331|12397
1652279100000|2022-05-11 14:25:00|12403.4|12402.4|12380.4|12379.4|12419.7|12418.7|12354|12353|7359
1652279400000|2022-05-11 14:30:00|12380.3|12379.3|12352.4|12351.4|12399|12398|12331.4|12330.4|7837
1652279700000|2022-05-11 14:35:00|12352.3|12351.3|12387.3|12386.3|12410.4|12409.4|12316|12315|9368
1652280000000|2022-05-11 14:40:00|12384.2|12383.2|12404.7|12403.7|12414.3|12413.3|12365|12364|7707
1652280300000|2022-05-11 14:45:00|12403.5|12402.5|12345|12344|12412.4|12411.4|12334.7|12333.7|8761
1652280600000|2022-05-11 14:50:00|12344.5|12343.5|12298.4|12297.4|12346.4|12345.4|12277.8|12276.8|9609
1652280900000|2022-05-11 14:55:00|12298.5|12297.5|12306.8|12305.8|12314.2|12313.2|12281.2|12280.2|6800
1652281200000|2022-05-11 15:00:00|12306.4|12305.4|12281.3|12280.3|12314.8|12313.8|12252.9|12251.9|10007
1652281500000|2022-05-11 15:05:00|12281.5|12280.5|12268.7|12267.7|12291.3|12290.3|12253.8|12252.8|5971
1652281800000|2022-05-11 15:10:00|12268.8|12267.8|12301.5|12300.5|12313.4|12312.4|12262.5|12261.5|7395
1652282100000|2022-05-11 15:15:00|12301.7|12300.7|12230.2|12229.2|12309.4|12308.4|12218.4|12217.4|8815
1652282400000|2022-05-11 15:20:00|12229.7|12228.7|12275.7|12274.7|12287.7|12286.7|12227.7|12226.7|7418
1652282700000|2022-05-11 15:25:00|12275.9|12274.9|12318.3|12317.3|12323|12322|12260.5|12259.5|7023
1652283000000|2022-05-11 15:30:00|12318.2|12317.2|12314|12313|12331.9|12330.9|12300|12299|5854
1652283300000|2022-05-11 15:35:00|12314.8|12313.8|12363.8|12362.8|12390.5|12389.5|12292.5|12291.5|9663
1652283600000|2022-05-11 15:40:00|12364|12363|12353.5|12352.5|12379.5|12378.5|12348.2|12347.2|4882
1652283900000|2022-05-11 15:45:00|12354.4|12353.4|12322.5|12321.5|12362.2|12361.2|12318|12317|5051
1652284200000|2022-05-11 15:50:00|12322.7|12321.7|12293.8|12292.8|12329.8|12328.8|12282.4|12281.4|5201
1652284500000|2022-05-11 15:55:00|12294.4|12293.4|12286.2|12285.2|12294.4|12293.4|12268.5|12267.5|4386
1652284800000|2022-05-11 16:00:00|12286.3|12285.3|12267.7|12266.7|12286.3|12285.3|12250.7|12249.7|4911
1652285100000|2022-05-11 16:05:00|12268.2|12267.2|12256.3|12255.3|12287.8|12286.8|12253.4|12252.4|4870
1652285400000|2022-05-11 16:10:00|12256.4|12255.4|12252.3|12251.3|12267|12266|12230.9|12229.9|5707
1652285700000|2022-05-11 16:15:00|12252.2|12251.2|12230.7|12229.7|12266.8|12265.8|12228.2|12227.2|4654
1652286000000|2022-05-11 16:20:00|12229.7|12228.7|12298.4|12297.4|12308|12307|12225.9|12224.9|8066
1652286300000|2022-05-11 16:25:00|12299|12298|12205.3|12204.3|12305.8|12304.8|12198.5|12197.5|8593
1652286600000|2022-05-11 16:30:00|12205.2|12204.2|12202.3|12201.3|12216.7|12215.7|12188.2|12187.2|7153
1652286900000|2022-05-11 16:35:00|12202.2|12201.2|12210.2|12209.2|12232.9|12231.9|12197.7|12196.7|6699
1652287200000|2022-05-11 16:40:00|12209.5|12208.5|12194|12193|12241.5|12240.5|12180|12179|6043
1652287500000|2022-05-11 16:45:00|12193.7|12192.7|12201.5|12200.5|12210|12209|12175.2|12174.2|7248
1652287800000|2022-05-11 16:50:00|12201.9|12200.9|12161.9|12160.9|12203|12202|12161.2|12160.2|4745
1652288100000|2022-05-11 16:55:00|12161.8|12160.8|12135.2|12134.2|12170.9|12169.9|12126.4|12125.4|8946
1652288400000|2022-05-11 17:00:00|12135.4|12134.4|12105|12104|12139.2|12138.2|12104.8|12103.8|8762
1652288700000|2022-05-11 17:05:00|12105.2|12104.2|12096.3|12095.3|12107.9|12106.9|12075.9|12074.9|8713
1652289000000|2022-05-11 17:10:00|12096.2|12095.2|12106.8|12105.8|12125.9|12124.9|12093.5|12092.5|4999
1652289300000|2022-05-11 17:15:00|12106.3|12105.3|12109.4|12108.4|12132.8|12131.8|12105.9|12104.9|4530
1652289600000|2022-05-11 17:20:00|12110|12109|12128.4|12127.4|12138.2|12137.2|12080.7|12079.7|6464
1652289900000|2022-05-11 17:25:00|12128.5|12127.5|12090.3|12089.3|12142.2|12141.2|12084.4|12083.4|5424
1652290200000|2022-05-11 17:30:00|12089.7|12088.7|12105.3|12104.3|12117.3|12116.3|12077.9|12076.9|6871
1652290500000|2022-05-11 17:35:00|12105.7|12104.7|12058.3|12057.3|12115.8|12114.8|12057.4|12056.4|6246
1652290800000|2022-05-11 17:40:00|12058.2|12057.2|12048.4|12047.4|12059.5|12058.5|12042.4|12041.4|6061
1652291100000|2022-05-11 17:45:00|12048.3|12047.3|12050.5|12049.5|12051.9|12050.9|12019.7|12018.7|7077
1652291400000|2022-05-11 17:50:00|12050|12049|12038.8|12037.8|12066.4|12065.4|12026.8|12025.8|5715
1652291700000|2022-05-11 17:55:00|12038.3|12037.3|12008.7|12007.7|12055.4|12054.4|12002.4|12001.4|7029
1652292000000|2022-05-11 18:00:00|12008.2|12007.2|12071|12070|12071.4|12070.4|12006.2|12005.2|8477
1652292300000|2022-05-11 18:05:00|12071.9|12070.9|12024|12023|12077.4|12076.4|12023.5|12022.5|5407
1652292600000|2022-05-11 18:10:00|12023.9|12022.9|12050.4|12049.4|12052.7|12051.7|12012|12011|4218
1652292900000|2022-05-11 18:15:00|12056.2|12055.2|12068.4|12067.4|12084.7|12083.7|12031.9|12030.9|5729
1652293200000|2022-05-11 18:20:00|12066|12065|12089.3|12088.3|12098.2|12097.2|12033.5|12032.5|7061
1652293500000|2022-05-11 18:25:00|12090|12089|12081.4|12080.4|12124.9|12123.9|12070.2|12069.2|6859
1652293800000|2022-05-11 18:30:00|12081.5|12080.5|12112.7|12111.7|12113.5|12112.5|12056.7|12055.7|6392
1652294100000|2022-05-11 18:35:00|12112.5|12111.5|12106.8|12105.8|12122|12121|12085|12084|5662
1652294400000|2022-05-11 18:40:00|12107|12106|12150.2|12149.2|12151.3|12150.3|12072.3|12071.3|7792
1652294700000|2022-05-11 18:45:00|12150|12149|12088.5|12087.5|12166.9|12165.9|12079.8|12078.8|7169
1652295000000|2022-05-11 18:50:00|12088.4|12087.4|12057.4|12056.4|12099.5|12098.5|12047.3|12046.3|5604
1652295300000|2022-05-11 18:55:00|12057.2|12056.2|12045.8|12044.8|12069.8|12068.8|12035.7|12034.7|5227
1652295600000|2022-05-11 19:00:00|12045.5|12044.5|12017|12016|12056.2|12055.2|12016.2|12015.2|5933
1652295900000|2022-05-11 19:05:00|12016.8|12015.8|12028.9|12027.9|12042.7|12041.7|12005.2|12004.2|6689
1652296200000|2022-05-11 19:10:00|12028.8|12027.8|12018.7|12017.7|12053.3|12052.3|12009.3|12008.3|5753
1652296500000|2022-05-11 19:15:00|12018.5|12017.5|12024.3|12023.3|12044.2|12043.2|11986.9|11985.9|9917
1652296800000|2022-05-11 19:20:00|12026|12025|12003.7|12002.7|12033.5|12032.5|11995.8|11994.8|5591
1652297100000|2022-05-11 19:25:00|12002.8|12001.8|12017.7|12016.7|12044.5|12043.5|12000.1|11999.1|5581
1652297400000|2022-05-11 19:30:00|12018.7|12017.7|12015|12014|12041.8|12040.8|12003.3|12002.3|5901
1652297700000|2022-05-11 19:35:00|12014.7|12013.7|11984.1|11983.1|12022.7|12021.7|11980.1|11979.1|7347
1652298000000|2022-05-11 19:40:00|11982.6|11981.6|11990.3|11989.3|12002.6|12001.6|11981|11980|5219
1652298300000|2022-05-11 19:45:00|11989.7|11988.7|11958.8|11957.8|11990.3|11989.3|11957.6|11956.6|7584
1652298600000|2022-05-11 19:50:00|11956.5|11955.5|11963.1|11962.1|11975.5|11974.5|11940.5|11939.5|11197
1652298900000|2022-05-11 19:55:00|11964.3|11963.3|11975.3|11974.3|11979|11978|11945.5|11944.5|16344
1652299200000|2022-05-11 20:00:00|11973.6|11972.6|11997|11995|11997|11995|11961.5|11959.5|8080
1652299500000|2022-05-11 20:05:00|11997.2|11995.2|11999.5|11997.5|12009.3|12007.3|11995.2|11993.2|4961
1652299800000|2022-05-11 20:10:00|11999.6|11997.6|12011.7|12009.7|12019.8|12017.8|11998.7|11996.7|3285
1652300100000|2022-05-11 20:15:00|12013.5|12011.5|12010.2|12008.2|12022.1|12020.1|12006.8|12004.8|1193
1652300400000|2022-05-11 20:20:00|12009.5|12007.5|12010|12008|12017.3|12015.3|12006.5|12004.5|632
1652300700000|2022-05-11 20:25:00|12010.1|12008.1|12008.7|12006.7|12010.1|12008.1|12001.3|11999.3|666
1652301000000|2022-05-11 20:30:00|12008.8|12006.8|12004.5|12002.5|12012.5|12010.5|12002.3|12000.3|507
1652301300000|2022-05-11 20:35:00|12004.6|12002.6|12007|12005|12008.2|12006.2|12001.8|11999.8|384
1652301600000|2022-05-11 20:40:00|12007.1|12005.1|12018.8|12016.8|12023.6|12021.6|12006.5|12004.5|684
1652301900000|2022-05-11 20:45:00|12018.3|12016.3|12021.8|12019.8|12027.2|12025.2|12016.3|12014.3|549
1652302200000|2022-05-11 20:50:00|12022|12020|12021.3|12019.3|12025.2|12023.2|12018.6|12016.6|552
1652302500000|2022-05-11 20:55:00|12021.1|12019.1|12011.6|12006.6|12021.7|12019.7|12006.3|12004.3|524
1652302800000|2022-05-11 21:00:00|12011.4|12006.4|12009.4|12004.4|12012.7|12007.7|12009|12004|0
1652303100000|2022-05-11 21:05:00|12009.1|12004.1|12007|12002|12012|12007|12007|12002|0
1652303400000|2022-05-11 21:10:00|12006.9|12001.9|12001.7|11996.7|12007.2|12002.2|12001.7|11996.7|0
1652303700000|2022-05-11 21:15:00|12001.8|11996.8|11995.4|11990.4|12001.8|11996.8|11994|11989|0
1652304000000|2022-05-11 21:20:00|11995.5|11990.5|11997.8|11992.8|12000.5|11995.5|11994.8|11989.8|0
1652304300000|2022-05-11 21:25:00|11997.9|11992.9|11996.2|11991.2|11998|11993|11994.7|11989.7|0
1652304600000|2022-05-11 21:30:00|11996.4|11991.4|11999.1|11994.1|11999.4|11994.4|11996.3|11991.3|0
1652304900000|2022-05-11 21:35:00|11997.6|11992.6|11997.6|11992.6|12000.5|11995.5|11996|11991|0
1652305200000|2022-05-11 21:40:00|11997.7|11992.7|11996.7|11991.7|11998.6|11993.6|11993.7|11988.7|0
1652305500000|2022-05-11 21:45:00|11996.8|11991.8|11998.3|11993.3|11999.2|11994.2|11995.9|11990.9|0
1652305800000|2022-05-11 21:50:00|11997.6|11992.6|11999.2|11994.2|12002.4|11997.4|11997.6|11992.6|0
1652306100000|2022-05-11 21:55:00|11998.9|11993.9|12001.8|11996.8|12002.2|11997.2|11998.6|11993.6|0
1652306400000|2022-05-11 22:00:00|12004.7|12002.7|11996.1|11994.1|12004.7|12002.7|11986.7|11984.7|943
1652306700000|2022-05-11 22:05:00|11997|11995|11992.5|11990.5|11997.1|11995.1|11980.8|11978.8|761
1652307000000|2022-05-11 22:10:00|11994.8|11992.8|11967.3|11965.3|11996.5|11994.5|11960.2|11958.2|1198
1652307300000|2022-05-11 22:15:00|11968.5|11966.5|11957.5|11955.5|11969.7|11967.7|11954.5|11952.5|703
1652307600000|2022-05-11 22:20:00|11957.7|11955.7|11959.5|11957.5|11967.2|11965.2|11954.7|11952.7|661
1652307900000|2022-05-11 22:25:00|11959.6|11957.6|11965.7|11963.7|11972.2|11970.2|11956.5|11954.5|299
1652308200000|2022-05-11 22:30:00|11965.6|11963.6|11975.6|11973.6|11976.8|11974.8|11965|11963|303
1652308500000|2022-05-11 22:35:00|11976|11974|11982.7|11980.7|11990|11988|11975.2|11973.2|550
1652308800000|2022-05-11 22:40:00|11983|11981|11985|11983|11986.3|11984.3|11979.1|11977.1|228
1652309100000|2022-05-11 22:45:00|11985.1|11983.1|11985.8|11983.8|11990.1|11988.1|11981|11979|294
1652309400000|2022-05-11 22:50:00|11986.2|11984.2|11994.7|11992.7|11996.1|11994.1|11977|11975|478
1652309700000|2022-05-11 22:55:00|11994.6|11992.6|11999.8|11997.8|12000.6|11998.6|11992.2|11990.2|382
1652310000000|2022-05-11 23:00:00|12000|11998|12004.5|12002.5|12007.5|12005.5|11997.5|11995.5|362
1652310300000|2022-05-11 23:05:00|12004.6|12002.6|12004.2|12002.2|12006.1|12004.1|11998.7|11996.7|146
1652310600000|2022-05-11 23:10:00|12004.5|12002.5|11995.7|11993.7|12007.8|12005.8|11994.8|11992.8|299
1652310900000|2022-05-11 23:15:00|11995|11993|11996.1|11994.1|12001.1|11999.1|11994.6|11992.6|198
1652311200000|2022-05-11 23:20:00|11995.7|11993.7|11987.3|11985.3|11995.7|11993.7|11986.8|11984.8|313
1652311500000|2022-05-11 23:25:00|11987.2|11985.2|11982.2|11980.2|11988.8|11986.8|11981.1|11979.1|330
1652311800000|2022-05-11 23:30:00|11982.3|11980.3|11992.6|11990.6|11994.8|11992.8|11976.2|11974.2|504
1652312100000|2022-05-11 23:35:00|11992.5|11990.5|12000|11998|12001|11999|11990|11988|339
1652312400000|2022-05-11 23:40:00|11999.8|11997.8|12008.2|12006.2|12010.6|12008.6|11999.7|11997.7|472
1652312700000|2022-05-11 23:45:00|12008.1|12006.1|12012.5|12010.5|12020.2|12018.2|12007.2|12005.2|497
1652313000000|2022-05-11 23:50:00|12012.3|12010.3|11998.6|11996.6|12012.3|12010.3|11998|11996|450
1652313300000|2022-05-11 23:55:00|11998.3|11996.3|12009.3|12007.3|12009.6|12007.6|11997.6|11995.6|404
1652313600000|2022-05-12 00:00:00|12009.2|12007.2|11982.1|11980.1|12009.2|12007.2|11970.1|11968.1|938
1652313900000|2022-05-12 00:05:00|11981.8|11979.8|12002.5|12000.5|12008.1|12006.1|11975.8|11973.8|639
1652314200000|2022-05-12 00:10:00|12002.3|12000.3|11983.8|11981.8|12002.3|12000.3|11980.1|11978.1|542
1652314500000|2022-05-12 00:15:00|11984|11982|11945.5|11943.5|11984.5|11982.5|11941.1|11939.1|1429
1652314800000|2022-05-12 00:20:00|11944.8|11942.8|11938.2|11936.2|11945|11943|11925.5|11923.5|1404
1652315100000|2022-05-12 00:25:00|11938.3|11936.3|11948.1|11946.1|11951.2|11949.2|11932.7|11930.7|741
1652315400000|2022-05-12 00:30:00|11948|11946|11950.7|11948.7|11952|11950|11938|11936|854
1652315700000|2022-05-12 00:35:00|11950.8|11948.8|11982.7|11980.7|11986.1|11984.1|11946.5|11944.5|1315
1652316000000|2022-05-12 00:40:00|11982.6|11980.6|12030.3|12028.3|12037.8|12035.8|11982.6|11980.6|1902
1652316300000|2022-05-12 00:45:00|12030.5|12028.5|12038.2|12036.2|12043.2|12041.2|12019.1|12017.1|1134
1652316600000|2022-05-12 00:50:00|12038|12036|12044.5|12042.5|12052.8|12050.8|12037.1|12035.1|970
1652316900000|2022-05-12 00:55:00|12044.3|12042.3|12040.7|12038.7|12044.8|12042.8|12034|12032|558
1652317200000|2022-05-12 01:00:00|12038.8|12036.8|12032.1|12030.1|12041.7|12039.7|12031|12029|498
1652317500000|2022-05-12 01:05:00|12031.8|12029.8|12020.6|12018.6|12035|12033|12008.8|12006.8|619
1652317800000|2022-05-12 01:10:00|12020.7|12018.7|12029.6|12027.6|12038.2|12036.2|12020.2|12018.2|478
1652318100000|2022-05-12 01:15:00|12030.3|12028.3|12044.2|12042.2|12061.2|12059.2|12029.5|12027.5|891
1652318400000|2022-05-12 01:20:00|12044.3|12042.3|12029.8|12027.8|12046|12044|12024.7|12022.7|599
1652318700000|2022-05-12 01:25:00|12030|12028|12034.7|12032.7|12048.3|12046.3|12030|12028|430
1652319000000|2022-05-12 01:30:00|12034.6|12032.6|12049.6|12047.6|12057.7|12055.7|12032.7|12030.7|707
1652319300000|2022-05-12 01:35:00|12049.5|12047.5|12043.6|12041.6|12052.1|12050.1|12038.8|12036.8|568
1652319600000|2022-05-12 01:40:00|12043.5|12041.5|12053.3|12051.3|12058|12056|12037.2|12035.2|660
1652319900000|2022-05-12 01:45:00|12053.2|12051.2|12066.7|12064.7|12072.3|12070.3|12052.8|12050.8|766
1652320200000|2022-05-12 01:50:00|12066.5|12064.5|12054.8|12052.8|12067.8|12065.8|12054.6|12052.6|390
1652320500000|2022-05-12 01:55:00|12054.7|12052.7|12056.2|12054.2|12067.1|12065.1|12050.6|12048.6|845
1652320800000|2022-05-12 02:00:00|12056.3|12054.3|12054.1|12052.1|12056.3|12054.3|12048.7|12046.7|531
1652321100000|2022-05-12 02:05:00|12054.2|12052.2|12043.1|12041.1|12055.7|12053.7|12041.6|12039.6|329
1652321400000|2022-05-12 02:10:00|12043.5|12041.5|12050|12048|12057.8|12055.8|12042.6|12040.6|346
1652321700000|2022-05-12 02:15:00|12050.1|12048.1|12064.3|12062.3|12064.3|12062.3|12048.1|12046.1|463
1652322000000|2022-05-12 02:20:00|12064.2|12062.2|12063.1|12061.1|12066.7|12064.7|12057.7|12055.7|226
1652322300000|2022-05-12 02:25:00|12063|12061|12054.3|12052.3|12063.5|12061.5|12048.5|12046.5|244
1652322600000|2022-05-12 02:30:00|12054.2|12052.2|12040.6|12038.6|12058.5|12056.5|12034.6|12032.6|512
1652322900000|2022-05-12 02:35:00|12040.7|12038.7|12032.3|12030.3|12041.8|12039.8|12032.1|12030.1|317
1652323200000|2022-05-12 02:40:00|12032.5|12030.5|12033.3|12031.3|12039.7|12037.7|12029|12027|269
1652323500000|2022-05-12 02:45:00|12033.5|12031.5|12028|12026|12045.6|12043.6|12027.6|12025.6|459
1652323800000|2022-05-12 02:50:00|12027.6|12025.6|12017.8|12015.8|12029.5|12027.5|12010.7|12008.7|656
1652324100000|2022-05-12 02:55:00|12017.7|12015.7|12033.7|12031.7|12033.7|12031.7|12015.7|12013.7|309
1652324400000|2022-05-12 03:00:00|12034|12032|12032.6|12030.6|12039.3|12037.3|12030.1|12028.1|313
1652324700000|2022-05-12 03:05:00|12032.7|12030.7|12031.7|12029.7|12035.7|12033.7|12023.2|12021.2|218
1652325000000|2022-05-12 03:10:00|12031.8|12029.8|12026|12024|12032|12030|12021.2|12019.2|229
1652325300000|2022-05-12 03:15:00|12025.8|12023.8|12029.7|12027.7|12037.3|12035.3|12022.7|12020.7|219
1652325600000|2022-05-12 03:20:00|12029.6|12027.6|12027.7|12025.7|12033.7|12031.7|12025.2|12023.2|252
1652325900000|2022-05-12 03:25:00|12027.6|12025.6|12032|12030|12032.8|12030.8|12026.3|12024.3|174
1652326200000|2022-05-12 03:30:00|12031.7|12029.7|12040.2|12038.2|12042.6|12040.6|12030.8|12028.8|341
1652326500000|2022-05-12 03:35:00|12040.3|12038.3|12035.3|12033.3|12043.3|12041.3|12033|12031|368
1652326800000|2022-05-12 03:40:00|12035.1|12033.1|12015.8|12013.8|12035.1|12033.1|12008|12006|569
1652327100000|2022-05-12 03:45:00|12016.2|12014.2|12024.7|12022.7|12025.6|12023.6|12014.8|12012.8|260
1652327400000|2022-05-12 03:50:00|12024.8|12022.8|12011.6|12009.6|12025.7|12023.7|12008.8|12006.8|492
1652327700000|2022-05-12 03:55:00|12012.5|12010.5|12017.7|12015.7|12018.1|12016.1|12004.1|12002.1|409
1652328000000|2022-05-12 04:00:00|12017.5|12015.5|12016.3|12014.3|12022.3|12020.3|12013.7|12011.7|411
1652328300000|2022-05-12 04:05:00|12016|12014|12008.3|12006.3|12016.1|12014.1|12003.6|12001.6|325
1652328600000|2022-05-12 04:10:00|12008.5|12006.5|12007.1|12005.1|12012.6|12010.6|12001.7|11999.7|281
1652328900000|2022-05-12 04:15:00|12007.2|12005.2|12002|12000|12011.1|12009.1|12000|11998|466
1652329200000|2022-05-12 04:20:00|12002.1|12000.1|11979.6|11977.6|12002.3|12000.3|11978.3|11976.3|704
1652329500000|2022-05-12 04:25:00|11979.5|11977.5|11980.2|11978.2|11983.3|11981.3|11975.6|11973.6|581
1652329800000|2022-05-12 04:30:00|11980.3|11978.3|11984.7|11982.7|11988.6|11986.6|11975.6|11973.6|448
1652330100000|2022-05-12 04:35:00|11984.6|11982.6|11974|11972|11986.1|11984.1|11969.3|11967.3|601
1652330400000|2022-05-12 04:40:00|11974.1|11972.1|11965.7|11963.7|11976.5|11974.5|11961.5|11959.5|428
1652330700000|2022-05-12 04:45:00|11965.8|11963.8|11978.5|11976.5|11984.7|11982.7|11963.8|11961.8|612
1652331000000|2022-05-12 04:50:00|11978.6|11976.6|11982.2|11980.2|11993.1|11991.1|11977.2|11975.2|427
1652331300000|2022-05-12 04:55:00|11981.5|11979.5|11973.7|11971.7|11985.3|11983.3|11973.7|11971.7|352
1652331600000|2022-05-12 05:00:00|11973.8|11971.8|11986.1|11984.1|11995.1|11993.1|11973.3|11971.3|577
1652331900000|2022-05-12 05:05:00|11986.2|11984.2|11970.7|11968.7|11986.2|11984.2|11964.1|11962.1|568
1652332200000|2022-05-12 05:10:00|11970.6|11968.6|11951.6|11949.6|11971.7|11969.7|11943|11941|862
1652332500000|2022-05-12 05:15:00|11951.7|11949.7|11948.8|11946.8|11953.7|11951.7|11939.1|11937.1|878
1652332800000|2022-05-12 05:20:00|11948.7|11946.7|11917.1|11915.1|11949.8|11947.8|11914.1|11912.1|1474
1652333100000|2022-05-12 05:25:00|11916.8|11914.8|11936.8|11934.8|11940.5|11938.5|11916.6|11914.6|807
1652333400000|2022-05-12 05:30:00|11936.6|11934.6|11944.2|11942.2|11949.5|11947.5|11936.6|11934.6|564
1652333700000|2022-05-12 05:35:00|11945|11943|11935.5|11933.5|11955.7|11953.7|11930.8|11928.8|738
1652334000000|2022-05-12 05:40:00|11935.6|11933.6|11929.5|11927.5|11939.8|11937.8|11927|11925|425
1652334300000|2022-05-12 05:45:00|11929.2|11927.2|11916.2|11914.2|11935|11933|11910.7|11908.7|964
1652334600000|2022-05-12 05:50:00|11916.3|11914.3|11915.5|11913.5|11918.2|11916.2|11903.1|11901.1|1087
1652334900000|2022-05-12 05:55:00|11916.3|11914.3|11910.7|11908.7|11919.6|11917.6|11907.3|11905.3|712
1652335200000|2022-05-12 06:00:00|11910.2|11908.2|11929.6|11927.6|11934.7|11932.7|11904.5|11902.5|1390
1652335500000|2022-05-12 06:05:00|11928.8|11926.8|11950.6|11948.6|11958.2|11956.2|11926|11924|1399
1652335800000|2022-05-12 06:10:00|11950.8|11948.8|11962.3|11960.3|11968|11966|11949.1|11947.1|954
1652336100000|2022-05-12 06:15:00|11962.2|11960.2|11943.8|11941.8|11966.3|11964.3|11938.1|11936.1|1177
1652336400000|2022-05-12 06:20:00|11944|11942|11961.3|11959.3|11969|11967|11938.7|11936.7|930
1652336700000|2022-05-12 06:25:00|11961.7|11959.7|11929.5|11927.5|11963.5|11961.5|11928.3|11926.3|986
1652337000000|2022-05-12 06:30:00|11929.6|11927.6|11937|11935|11945.3|11943.3|11929.1|11927.1|564
1652337300000|2022-05-12 06:35:00|11937.1|11935.1|11940.2|11938.2|11953|11951|11937.1|11935.1|693
1652337600000|2022-05-12 06:40:00|11940.3|11938.3|11945.2|11943.2|11957.7|11955.7|11939.7|11937.7|644
1652337900000|2022-05-12 06:45:00|11945.3|11943.3|11912|11910|11947.2|11945.2|11892.6|11890.6|1809
1652338200000|2022-05-12 06:50:00|11912.1|11910.1|11916.5|11914.5|11924.6|11922.6|11910.5|11908.5|689
1652338500000|2022-05-12 06:55:00|11916.7|11914.7|11911.6|11909.6|11932.6|11930.6|11908.7|11906.7|710
1652338800000|2022-05-12 07:00:00|11911.8|11909.8|11895.3|11893.3|11916.1|11914.1|11866.2|11864.2|4242
1652339100000|2022-05-12 07:05:00|11895.1|11893.1|11887.3|11885.3|11895.1|11893.1|11869|11867|1628
1652339400000|2022-05-12 07:10:00|11887.5|11885.5|11880.7|11878.7|11891.1|11889.1|11860.6|11858.6|1997
1652339700000|2022-05-12 07:15:00|11881|11879|11885.5|11883.5|11919|11917|11874.2|11872.2|1687
1652340000000|2022-05-12 07:20:00|11886.3|11884.3|11866.2|11864.2|11886.3|11884.3|11845.3|11843.3|2476
1652340300000|2022-05-12 07:25:00|11866.3|11864.3|11892.5|11890.5|11905|11903|11863.3|11861.3|2382
1652340600000|2022-05-12 07:30:00|11892.3|11890.3|11883.3|11881.3|11899.1|11897.1|11861.2|11859.2|1424
1652340900000|2022-05-12 07:35:00|11883.5|11881.5|11861.1|11859.1|11895.2|11893.2|11861.1|11859.1|1423
1652341200000|2022-05-12 07:40:00|11861.2|11859.2|11894.7|11892.7|11896.7|11894.7|11851|11849|2059
1652341500000|2022-05-12 07:45:00|11893.8|11891.8|11961.2|11959.2|11964.7|11962.7|11888.1|11886.1|3134
1652341800000|2022-05-12 07:50:00|11960.3|11958.3|11929.2|11927.2|11971.7|11969.7|11919|11917|2033
1652342100000|2022-05-12 07:55:00|11929.5|11927.5|11930.2|11928.2|11933.5|11931.5|11907|11905|1477
1652342400000|2022-05-12 08:00:00|11930.1|11928.1|11880.5|11878.5|11938.3|11936.3|11864.5|11862.5|2170
1652342700000|2022-05-12 08:05:00|11881|11879|11880.2|11878.2|11894.7|11892.7|11862.1|11860.1|1720
1652343000000|2022-05-12 08:10:00|11880|11878|11886.8|11884.8|11893.2|11891.2|11872.5|11870.5|1013
1652343300000|2022-05-12 08:15:00|11887.3|11885.3|11877|11875|11906.7|11904.7|11871.1|11869.1|1267
1652343600000|2022-05-12 08:20:00|11877.1|11875.1|11881.3|11879.3|11892.1|11890.1|11868.7|11866.7|1266
1652343900000|2022-05-12 08:25:00|11881.2|11879.2|11885.8|11883.8|11892.1|11890.1|11873|11871|831
1652344200000|2022-05-12 08:30:00|11886|11884|11874.7|11872.7|11907.7|11905.7|11869.7|11867.7|1748
1652344500000|2022-05-12 08:35:00|11874.8|11872.8|11863.8|11861.8|11874.8|11872.8|11849.8|11847.8|2061
1652344800000|2022-05-12 08:40:00|11863.7|11861.7|11854.3|11852.3|11864.7|11862.7|11847.7|11845.7|1545
1652345100000|2022-05-12 08:45:00|11854.5|11852.5|11824.3|11822.3|11855.8|11853.8|11814.1|11812.1|2994
1652345400000|2022-05-12 08:50:00|11824.6|11822.6|11840|11838|11844.7|11842.7|11824.3|11822.3|1382
1652345700000|2022-05-12 08:55:00|11839.7|11837.7|11835.1|11833.1|11847.2|11845.2|11826.3|11824.3|1427
1652346000000|2022-05-12 09:00:00|11834.7|11832.7|11817.8|11815.8|11843.6|11841.6|11815.3|11813.3|1340
1652346300000|2022-05-12 09:05:00|11818|11816|11834.2|11832.2|11843.8|11841.8|11817.6|11815.6|1352
1652346600000|2022-05-12 09:10:00|11834.1|11832.1|11829.8|11827.8|11842.2|11840.2|11820.1|11818.1|1160
1652346900000|2022-05-12 09:15:00|11829.7|11827.7|11852.5|11850.5|11855|11853|11822.2|11820.2|1503
1652347200000|2022-05-12 09:20:00|11852.1|11850.1|11829.3|11827.3|11854.8|11852.8|11824.3|11822.3|1327
1652347500000|2022-05-12 09:25:00|11829|11827|11827.5|11825.5|11836.7|11834.7|11818.8|11816.8|1144
1652347800000|2022-05-12 09:30:00|11827.8|11825.8|11807.8|11805.8|11833.6|11831.6|11794.6|11792.6|2070
1652348100000|2022-05-12 09:35:00|11808|11806|11833.7|11831.7|11836.8|11834.8|11807.1|11805.1|1241
1652348400000|2022-05-12 09:40:00|11833.5|11831.5|11834.7|11832.7|11839.2|11837.2|11818.2|11816.2|950
1652348700000|2022-05-12 09:45:00|11835.2|11833.2|11858.1|11856.1|11861.1|11859.1|11834|11832|1233
1652349000000|2022-05-12 09:50:00|11857.8|11855.8|11844.2|11842.2|11857.8|11855.8|11836.3|11834.3|881
1652349300000|2022-05-12 09:55:00|11844.1|11842.1|11834.3|11832.3|11846|11844|11829.2|11827.2|825
1652349600000|2022-05-12 10:00:00|11834.5|11832.5|11839.1|11837.1|11848.2|11846.2|11828.5|11826.5|734
1652349900000|2022-05-12 10:05:00|11839.5|11837.5|11849.6|11847.6|11854.2|11852.2|11832.8|11830.8|792
1652350200000|2022-05-12 10:10:00|11849.5|11847.5|11830|11828|11852.3|11850.3|11829.7|11827.7|675
1652350500000|2022-05-12 10:15:00|11829.8|11827.8|11832|11830|11836.1|11834.1|11825|11823|754
1652350800000|2022-05-12 10:20:00|11831.8|11829.8|11838|11836|11841.1|11839.1|11822.1|11820.1|447
1652351100000|2022-05-12 10:25:00|11838.1|11836.1|11873.1|11871.1|11874.5|11872.5|11837|11835|1456
1652351400000|2022-05-12 10:30:00|11873|11871|11864.5|11862.5|11873.3|11871.3|11854.3|11852.3|875
1652351700000|2022-05-12 10:35:00|11864.6|11862.6|11842.7|11840.7|11875.6|11873.6|11836|11834|1148
1652352000000|2022-05-12 10:40:00|11842.8|11840.8|11837.2|11835.2|11847.7|11845.7|11829.5|11827.5|1044
1652352300000|2022-05-12 10:45:00|11837|11835|11828.7|11826.7|11837.2|11835.2|11820.5|11818.5|619
1652352600000|2022-05-12 10:50:00|11828.6|11826.6|11852.6|11850.6|11858|11856|11828.1|11826.1|796
1652352900000|2022-05-12 10:55:00|11852.7|11850.7|11867.2|11865.2|11878.2|11876.2|11852.7|11850.7|1266
1652353200000|2022-05-12 11:00:00|11866.7|11864.7|11859.1|11857.1|11884.5|11882.5|11857.1|11855.1|1741
1652353500000|2022-05-12 11:05:00|11858.5|11856.5|11853.3|11851.3|11864.8|11862.8|11848.5|11846.5|784
1652353800000|2022-05-12 11:10:00|11853.5|11851.5|11879.8|11877.8|11879.8|11877.8|11848.1|11846.1|839
1652354100000|2022-05-12 11:15:00|11879.6|11877.6|11873|11871|11887.3|11885.3|11872.3|11870.3|999
1652354400000|2022-05-12 11:20:00|11873.2|11871.2|11899.7|11897.7|11918.1|11916.1|11873.2|11871.2|2086
1652354700000|2022-05-12 11:25:00|11899.2|11897.2|11878.1|11876.1|11907.5|11905.5|11875.6|11873.6|1571
1652355000000|2022-05-12 11:30:00|11878.3|11876.3|11849.7|11847.7|11880.6|11878.6|11849.5|11847.5|1951
1652355300000|2022-05-12 11:35:00|11849.5|11847.5|11847.7|11845.7|11869.6|11867.6|11834.8|11832.8|1845
1652355600000|2022-05-12 11:40:00|11848|11846|11834|11832|11858.5|11856.5|11823|11821|1885
1652355900000|2022-05-12 11:45:00|11834.1|11832.1|11805.8|11803.8|11836.7|11834.7|11801.7|11799.7|2529
1652356200000|2022-05-12 11:50:00|11806|11804|11793.5|11791.5|11810.1|11808.1|11778.3|11776.3|2482
1652356500000|2022-05-12 11:55:00|11793.3|11791.3|11766.5|11764.5|11811.5|11809.5|11757.1|11755.1|3300
1652356800000|2022-05-12 12:00:00|11766.6|11764.6|11785|11783|11790.5|11788.5|11758.6|11756.6|3042
1652357100000|2022-05-12 12:05:00|11785.6|11783.6|11795.8|11793.8|11810.3|11808.3|11782.5|11780.5|2208
1652357400000|2022-05-12 12:10:00|11795.7|11793.7|11810.8|11808.8|11816.5|11814.5|11795.5|11793.5|1641
1652357700000|2022-05-12 12:15:00|11810.6|11808.6|11808.5|11806.5|11821|11819|11799.7|11797.7|2042
1652358000000|2022-05-12 12:20:00|11808.6|11806.6|11796.2|11794.2|11815.2|11813.2|11789.5|11787.5|1966
1652358300000|2022-05-12 12:25:00|11795.7|11793.7|11791.5|11789.5|11808|11806|11779.8|11777.8|2268
1652358600000|2022-05-12 12:30:00|11791.7|11789.7|11771|11769|11835.1|11833.1|11763.6|11761.6|7532
1652358900000|2022-05-12 12:35:00|11772|11770|11792.3|11790.3|11802|11800|11764.2|11762.2|2240
1652359200000|2022-05-12 12:40:00|11792.2|11790.2|11790.1|11788.1|11834.8|11832.8|11786.3|11784.3|4046
1652359500000|2022-05-12 12:45:00|11790|11788|11785.1|11783.1|11804.5|11802.5|11781.6|11779.6|1987
1652359800000|2022-05-12 12:50:00|11787|11785|11810|11808|11810.2|11808.2|11787|11785|1886
1652360100000|2022-05-12 12:55:00|11809.8|11807.8|11794|11792|11816.7|11814.7|11783.8|11781.8|2300
1652360400000|2022-05-12 13:00:00|11794.1|11792.1|11785.2|11783.2|11799.3|11797.3|11776.5|11774.5|1688
1652360700000|2022-05-12 13:05:00|11784.7|11782.7|11798.1|11796.1|11801.8|11799.8|11778|11776|1513
1652361000000|2022-05-12 13:10:00|11798.6|11796.6|11804.5|11802.5|11806.5|11804.5|11784.5|11782.5|1751
1652361300000|2022-05-12 13:15:00|11804.3|11802.3|11820.1|11818.1|11826.1|11824.1|11794.8|11792.8|2385
1652361600000|2022-05-12 13:20:00|11820|11818|11834.6|11832.6|11844.8|11842.8|11818.7|11816.7|2478
1652361900000|2022-05-12 13:25:00|11830.2|11828.2|11790.6|11788.6|11830.5|11828.5|11781.7|11779.7|5480
1652362200000|2022-05-12 13:30:00|11791.2|11789.2|11739.5|11738.5|11874|11873|11736.5|11735.5|30404
1652362500000|2022-05-12 13:35:00|11739.7|11738.7|11707.3|11706.3|11784.3|11783.3|11706|11705|12859
1652362800000|2022-05-12 13:40:00|11706.8|11705.8|11806.1|11805.1|11816.8|11815.8|11693.7|11692.7|16553
1652363100000|2022-05-12 13:45:00|11806|11805|11827.8|11826.8|11907|11906|11778|11777|16820
1652363400000|2022-05-12 13:50:00|11828.1|11827.1|11849.5|11848.5|11873|11872|11796.1|11795.1|13731
1652363700000|2022-05-12 13:55:00|11849.6|11848.6|11794.7|11793.7|11850.1|11849.1|11763.3|11762.3|13136
1652364000000|2022-05-12 14:00:00|11795|11794|11812.3|11811.3|11820.1|11819.1|11743.5|11742.5|13363
1652364300000|2022-05-12 14:05:00|11812|11811|11911.2|11910.2|11923.5|11922.5|11808.7|11807.7|13265
1652364600000|2022-05-12 14:10:00|11910.6|11909.6|11933.1|11932.1|11988|11987|11897|11896|17754
1652364900000|2022-05-12 14:15:00|11931.2|11930.2|11953.7|11952.7|11963.6|11962.6|11901|11900|12378
1652365200000|2022-05-12 14:20:00|11954|11953|12023.1|12022.1|12044.7|12043.7|11931.9|11930.9|12637
1652365500000|2022-05-12 14:25:00|12023|12022|11982.7|11981.7|12026.1|12025.1|11953.7|11952.7|12426
1652365800000|2022-05-12 14:30:00|11982|11981|11944.2|11943.2|12017.5|12016.5|11917.9|11916.9|14398
1652366100000|2022-05-12 14:35:00|11944.1|11943.1|11986.6|11985.6|11993.4|11992.4|11916.7|11915.7|9024
1652366400000|2022-05-12 14:40:00|11987.5|11986.5|11935.5|11934.5|11989.2|11988.2|11916.2|11915.2|9862
1652366700000|2022-05-12 14:45:00|11936.1|11935.1|11965.6|11964.6|11978.6|11977.6|11914.6|11913.6|7657
1652367000000|2022-05-12 14:50:00|11965.9|11964.9|12039.6|12038.6|12041.9|12040.9|11964.4|11963.4|8596
1652367300000|2022-05-12 14:55:00|12039.9|12038.9|12075|12074|12084.6|12083.6|12029.7|12028.7|10290
1652367600000|2022-05-12 15:00:00|12075.1|12074.1|12096|12095|12096|12095|12026.9|12025.9|9217
1652367900000|2022-05-12 15:05:00|12095.5|12094.5|12127.4|12126.4|12127.5|12126.5|12053.7|12052.7|7715
1652368200000|2022-05-12 15:10:00|12127.2|12126.2|12066.2|12065.2|12131.5|12130.5|12065.4|12064.4|8605
1652368500000|2022-05-12 15:15:00|12066.1|12065.1|12065.2|12064.2|12083.4|12082.4|12050.6|12049.6|6104
1652368800000|2022-05-12 15:20:00|12066.9|12065.9|12030.9|12029.9|12081.6|12080.6|12018.9|12017.9|6988
1652369100000|2022-05-12 15:25:00|12030.5|12029.5|12037.1|12036.1|12060.5|12059.5|12021|12020|5856
1652369400000|2022-05-12 15:30:00|12037|12036|11977.4|11976.4|12052.9|12051.9|11958.4|11957.4|8542
1652369700000|2022-05-12 15:35:00|11977.6|11976.6|12011.4|12010.4|12019|12018|11966.2|11965.2|8278
1652370000000|2022-05-12 15:40:00|12011.5|12010.5|11963.5|11962.5|12023.5|12022.5|11961.2|11960.2|6951
1652370300000|2022-05-12 15:45:00|11963.9|11962.9|11925.5|11924.5|11973|11972|11915.9|11914.9|7005
1652370600000|2022-05-12 15:50:00|11925.6|11924.6|11885.6|11884.6|11925.9|11924.9|11861.9|11860.9|9298
1652370900000|2022-05-12 15:55:00|11885.5|11884.5|11846.2|11845.2|11892|11891|11845.1|11844.1|5981
1652371200000|2022-05-12 16:00:00|11846|11845|11853.9|11852.9|11857.1|11856.1|11812.4|11811.4|8275
1652371500000|2022-05-12 16:05:00|11853.7|11852.7|11860.6|11859.6|11870.4|11869.4|11831.7|11830.7|7243
1652371800000|2022-05-12 16:10:00|11860.7|11859.7|11859.1|11858.1|11884.2|11883.2|11820.2|11819.2|7700
1652372100000|2022-05-12 16:15:00|11858.9|11857.9|11850.9|11849.9|11875.6|11874.6|11811.4|11810.4|6438
1652372400000|2022-05-12 16:20:00|11851.1|11850.1|11887.1|11886.1|11889.5|11888.5|11830.9|11829.9|5670
1652372700000|2022-05-12 16:25:00|11886.9|11885.9|11904.9|11903.9|11921.7|11920.7|11878.7|11877.7|7548
1652373000000|2022-05-12 16:30:00|11904.5|11903.5|11959.4|11958.4|11966|11965|11901.5|11900.5|6747
1652373300000|2022-05-12 16:35:00|11959.1|11958.1|11931|11930|11968.1|11967.1|11930.1|11929.1|5436
1652373600000|2022-05-12 16:40:00|11930.9|11929.9|11971.1|11970.1|11972.1|11971.1|11882.4|11881.4|6823
1652373900000|2022-05-12 16:45:00|11974.1|11973.1|11940.3|11939.3|11983.9|11982.9|11928.6|11927.6|5777
1652374200000|2022-05-12 16:50:00|11940.1|11939.1|11942.8|11941.8|11956.3|11955.3|11914.1|11913.1|4599
1652374500000|2022-05-12 16:55:00|11943.2|11942.2|11908.9|11907.9|11965.2|11964.2|11897.4|11896.4|4717
1652374800000|2022-05-12 17:00:00|11908.6|11907.6|11883.6|11882.6|11939.1|11938.1|11877.4|11876.4|6919
1652375100000|2022-05-12 17:05:00|11883.7|11882.7|11879.6|11878.6|11897.8|11896.8|11860.4|11859.4|5015
1652375400000|2022-05-12 17:10:00|11879.8|11878.8|11868.2|11867.2|11915.1|11914.1|11857.7|11856.7|5528
1652375700000|2022-05-12 17:15:00|11868.4|11867.4|11846.2|11845.2|11891.8|11890.8|11837.2|11836.2|5327
1652376000000|2022-05-12 17:20:00|11845.9|11844.9|11855.6|11854.6|11881.7|11880.7|11835.9|11834.9|4858
1652376300000|2022-05-12 17:25:00|11855.7|11854.7|11856.3|11855.3|11863.4|11862.4|11827.4|11826.4|4671
1652376600000|2022-05-12 17:30:00|11856.2|11855.2|11826.3|11825.3|11876.8|11875.8|11812.1|11811.1|5886
1652376900000|2022-05-12 17:35:00|11826.6|11825.6|11781.9|11780.9|11837.9|11836.9|11775.2|11774.2|5731
1652377200000|2022-05-12 17:40:00|11781.7|11780.7|11772.7|11771.7|11791.4|11790.4|11769.7|11768.7|4199
1652377500000|2022-05-12 17:45:00|11772.1|11771.1|11732.8|11731.8|11778.7|11777.7|11732.1|11731.1|5743
1652377800000|2022-05-12 17:50:00|11732.7|11731.7|11733.2|11732.2|11749.9|11748.9|11727.6|11726.6|5071
1652378100000|2022-05-12 17:55:00|11732.1|11731.1|11740.6|11739.6|11765.7|11764.7|11718.1|11717.1|6899
1652378400000|2022-05-12 18:00:00|11740.1|11739.1|11756.2|11755.2|11776.1|11775.1|11732.9|11731.9|5256
1652378700000|2022-05-12 18:05:00|11756.1|11755.1|11708.4|11707.4|11757.1|11756.1|11706.2|11705.2|5239
1652379000000|2022-05-12 18:10:00|11708.7|11707.7|11737.4|11736.4|11740.4|11739.4|11706.3|11705.3|4373
1652379300000|2022-05-12 18:15:00|11736.8|11735.8|11757.4|11756.4|11762.3|11761.3|11724.6|11723.6|3677
1652379600000|2022-05-12 18:20:00|11757.6|11756.6|11748.2|11747.2|11783.1|11782.1|11731.4|11730.4|4502
1652379900000|2022-05-12 18:25:00|11747.9|11746.9|11757.8|11756.8|11771.4|11770.4|11728.2|11727.2|4066
1652380200000|2022-05-12 18:30:00|11754.8|11753.8|11729.2|11728.2|11762.2|11761.2|11703.9|11702.9|5880
1652380500000|2022-05-12 18:35:00|11728.9|11727.9|11704.8|11703.8|11729.2|11728.2|11697.4|11696.4|5151
1652380800000|2022-05-12 18:40:00|11704.7|11703.7|11707.2|11706.2|11718.4|11717.4|11688.9|11687.9|5728
1652381100000|2022-05-12 18:45:00|11706.6|11705.6|11708.1|11707.1|11736.2|11735.2|11700.6|11699.6|5553
1652381400000|2022-05-12 18:50:00|11707.7|11706.7|11718.2|11717.2|11744.1|11743.1|11692.9|11691.9|4968
1652381700000|2022-05-12 18:55:00|11717.8|11716.8|11716.3|11715.3|11730.1|11729.1|11700.6|11699.6|3338
1652382000000|2022-05-12 19:00:00|11716.6|11715.6|11767.3|11766.3|11769.8|11768.8|11707.4|11706.4|6554
1652382300000|2022-05-12 19:05:00|11768.2|11767.2|11749.6|11748.6|11772.4|11771.4|11730.7|11729.7|5110
1652382600000|2022-05-12 19:10:00|11749.7|11748.7|11747.3|11746.3|11754.6|11753.6|11717.6|11716.6|4731
1652382900000|2022-05-12 19:15:00|11747.4|11746.4|11812.1|11811.1|11826.4|11825.4|11744.9|11743.9|8726
1652383200000|2022-05-12 19:20:00|11811.9|11810.9|11863|11862|11885.4|11884.4|11804.3|11803.3|9689
1652383500000|2022-05-12 19:25:00|11862.5|11861.5|11819.2|11818.2|11896.7|11895.7|11815.4|11814.4|9548
1652383800000|2022-05-12 19:30:00|11818.3|11817.3|11849.5|11848.5|11883.5|11882.5|11815.5|11814.5|7827
1652384100000|2022-05-12 19:35:00|11849.2|11848.2|11869.4|11868.4|11873.5|11872.5|11822|11821|8848
1652384400000|2022-05-12 19:40:00|11868.9|11867.9|11851|11850|11897.5|11896.5|11829|11828|10146
1652384700000|2022-05-12 19:45:00|11850.3|11849.3|11838.8|11837.8|11874.8|11873.8|11832.4|11831.4|6500
1652385000000|2022-05-12 19:50:00|11838|11837|11889|11888|11918.3|11917.3|11838|11837|12070
1652385300000|2022-05-12 19:55:00|11888.7|11887.7|11947.2|11946.2|11955.4|11954.4|11878.5|11877.5|17516
1652385600000|2022-05-12 20:00:00|11947.9|11946.9|11943.3|11941.3|11954.2|11952.2|11930.3|11928.3|9198
1652385900000|2022-05-12 20:05:00|11942.7|11940.7|11945.9|11943.9|11951.2|11949.2|11938.5|11936.5|2904
1652386200000|2022-05-12 20:10:00|11946|11944|11919.2|11917.2|11946|11944|11911.9|11909.9|3432
1652386500000|2022-05-12 20:15:00|11919.4|11917.4|11937|11935|11943.2|11941.2|11919.2|11917.2|933
1652386800000|2022-05-12 20:20:00|11936.8|11934.8|11935.4|11933.4|11939.9|11937.9|11926.7|11924.7|532
1652387100000|2022-05-12 20:25:00|11935.5|11933.5|11934.3|11932.3|11940|11938|11927.3|11925.3|508
1652387400000|2022-05-12 20:30:00|11935.3|11933.3|11923.5|11921.5|11935.5|11933.5|11910.9|11908.9|928
1652387700000|2022-05-12 20:35:00|11924.5|11922.5|11909.9|11907.9|11928.8|11926.8|11901.4|11899.4|696
1652388000000|2022-05-12 20:40:00|11910|11908|11909.7|11907.7|11922.7|11920.7|11906.8|11904.8|460
1652388300000|2022-05-12 20:45:00|11909.9|11907.9|11889.4|11887.4|11920.4|11918.4|11888.9|11886.9|742
1652388600000|2022-05-12 20:50:00|11889.3|11887.3|11865.9|11863.9|11889.3|11887.3|11865.7|11863.7|1086
1652388900000|2022-05-12 20:55:00|11866|11864|11874.1|11869.1|11874.2|11872.2|11857.8|11855.8|951
1652389200000|2022-05-12 21:00:00|11874.2|11869.2|11887.8|11882.8|11891.3|11886.3|11874.2|11869.2|0
1652389500000|2022-05-12 21:05:00|11887.4|11882.4|11883.9|11878.9|11887.9|11882.9|11880.5|11875.5|0
1652389800000|2022-05-12 21:10:00|11884.6|11879.6|11885|11880|11887|11882|11883.3|11878.3|0
1652390100000|2022-05-12 21:15:00|11885.3|11880.3|11883.4|11878.4|11885.8|11880.8|11883.4|11878.4|0
1652390400000|2022-05-12 21:20:00|11884.1|11879.1|11893|11888|11893.5|11888.5|11883|11878|0
1652390700000|2022-05-12 21:25:00|11892.9|11887.9|11893.5|11888.5|11894.6|11889.6|11892.5|11887.5|0
1652391000000|2022-05-12 21:30:00|11893.6|11888.6|11894.6|11889.6|11895|11890|11892.9|11887.9|0
1652391300000|2022-05-12 21:35:00|11893.8|11888.8|11893.7|11888.7|11894.1|11889.1|11893.1|11888.1|0
1652391600000|2022-05-12 21:40:00|11893.8|11888.8|11895.6|11890.6|11895.7|11890.7|11893.4|11888.4|0
1652391900000|2022-05-12 21:45:00|11895.3|11890.3|11900.4|11895.4|11902.1|11897.1|11895.2|11890.2|0
1652392200000|2022-05-12 21:50:00|11900.3|11895.3|11897.6|11892.6|11901.1|11896.1|11896.3|11891.3|0
1652392500000|2022-05-12 21:55:00|11898.2|11893.2|11893.7|11888.7|11899.2|11894.2|11893.7|11888.7|0
1652392800000|2022-05-12 22:00:00|11892.6|11887.6|11909.3|11907.3|11922.7|11920.7|11892.6|11887.6|797
1652393100000|2022-05-12 22:05:00|11909.4|11907.4|11923.3|11921.3|11930.2|11928.2|11902.5|11900.5|607
1652393400000|2022-05-12 22:10:00|11924.7|11922.7|11938.9|11936.9|11943.2|11941.2|11921.2|11919.2|487
1652393700000|2022-05-12 22:15:00|11938.7|11936.7|11932.5|11930.5|11939|11937|11924.4|11922.4|303
1652394000000|2022-05-12 22:20:00|11935|11933|11926|11924|11941.4|11939.4|11925|11923|313
1652394300000|2022-05-12 22:25:00|11926.2|11924.2|11943.7|11941.7|11945.3|11943.3|11925.8|11923.8|276
1652394600000|2022-05-12 22:30:00|11943.8|11941.8|11929.5|11927.5|11944.8|11942.8|11928.4|11926.4|385
1652394900000|2022-05-12 22:35:00|11929|11927|11931.8|11929.8|11932.9|11930.9|11929|11927|149
1652395200000|2022-05-12 22:40:00|11931.9|11929.9|11936.4|11934.4|11937.4|11935.4|11929.7|11927.7|171
1652395500000|2022-05-12 22:45:00|11936.5|11934.5|11934.2|11932.2|11938.4|11936.4|11931|11929|266
1652395800000|2022-05-12 22:50:00|11934|11932|11937.5|11935.5|11941.2|11939.2|11932.9|11930.9|292
1652396100000|2022-05-12 22:55:00|11937.7|11935.7|11938.2|11936.2|11939.8|11937.8|11935|11933|129
1652396400000|2022-05-12 23:00:00|11938|11936|11954.7|11952.7|11956.9|11954.9|11936.7|11934.7|552
1652396700000|2022-05-12 23:05:00|11954.8|11952.8|11960.2|11958.2|11970.7|11968.7|11954.8|11952.8|891
1652397000000|2022-05-12 23:10:00|11960|11958|11961.8|11959.8|11966.5|11964.5|11954.4|11952.4|553
1652397300000|2022-05-12 23:15:00|11961.9|11959.9|11959.5|11957.5|11966.5|11964.5|11954.7|11952.7|532
1652397600000|2022-05-12 23:20:00|11960|11958|11980.7|11978.7|11981.2|11979.2|11959.3|11957.3|627
1652397900000|2022-05-12 23:25:00|11981.2|11979.2|11980.7|11978.7|11992.5|11990.5|11975.7|11973.7|616
1652398200000|2022-05-12 23:30:00|11980.8|11978.8|11990|11988|11993.7|11991.7|11977.7|11975.7|475
1652398500000|2022-05-12 23:35:00|11990.2|11988.2|12001.9|11999.9|12003.7|12001.7|11987.8|11985.8|560
1652398800000|2022-05-12 23:40:00|12002|12000|12004.8|12002.8|12013.3|12011.3|11999.5|11997.5|663
1652399100000|2022-05-12 23:45:00|12004.5|12002.5|12023.5|12021.5|12025.8|12023.8|12004.2|12002.2|826
1652399400000|2022-05-12 23:50:00|12023.7|12021.7|12024.8|12022.8|12027|12025|12019.4|12017.4|443
1652399700000|2022-05-12 23:55:00|12025|12023|12022.5|12020.5|12027.8|12025.8|12020.9|12018.9|348
1652400000000|2022-05-13 00:00:00|12021.8|12019.8|12040.8|12038.8|12042.5|12040.5|12006.5|12004.5|1149
1652400300000|2022-05-13 00:05:00|12040.7|12038.7|12030.9|12028.9|12042.8|12040.8|12028.5|12026.5|704
1652400600000|2022-05-13 00:10:00|12030.8|12028.8|12030.5|12028.5|12039.7|12037.7|12018.3|12016.3|691
1652400900000|2022-05-13 00:15:00|12030.4|12028.4|12039.5|12037.5|12039.9|12037.9|12029.4|12027.4|557
1652401200000|2022-05-13 00:20:00|12039.7|12037.7|12044.8|12042.8|12044.8|12042.8|12033.3|12031.3|358
1652401500000|2022-05-13 00:25:00|12045.5|12043.5|12055.3|12053.3|12055.3|12053.3|12039.3|12037.3|577
1652401800000|2022-05-13 00:30:00|12055.4|12053.4|12058.8|12056.8|12069.5|12067.5|12054.5|12052.5|736
1652402100000|2022-05-13 00:35:00|12058.9|12056.9|12071.3|12069.3|12071.8|12069.8|12054.5|12052.5|570
1652402400000|2022-05-13 00:40:00|12071.4|12069.4|12065.9|12063.9|12074.3|12072.3|12064.2|12062.2|652
1652402700000|2022-05-13 00:45:00|12065.5|12063.5|12057.9|12055.9|12068.5|12066.5|12057.4|12055.4|421
1652403000000|2022-05-13 00:50:00|12056.8|12054.8|12057.8|12055.8|12064.4|12062.4|12056|12054|286
1652403300000|2022-05-13 00:55:00|12057.9|12055.9|12060|12058|12063|12061|12055.4|12053.4|194
1652403600000|2022-05-13 01:00:00|12059.9|12057.9|12058.5|12056.5|12060.7|12058.7|12051|12049|370
1652403900000|2022-05-13 01:05:00|12058.7|12056.7|12053.2|12051.2|12060.8|12058.8|12051.8|12049.8|326
1652404200000|2022-05-13 01:10:00|12053.3|12051.3|12060.5|12058.5|12060.9|12058.9|12047.7|12045.7|517
1652404500000|2022-05-13 01:15:00|12060.7|12058.7|12082.9|12080.9|12083.2|12081.2|12059.4|12057.4|820
1652404800000|2022-05-13 01:20:00|12082.4|12080.4|12083.3|12081.3|12089.9|12087.9|12079.5|12077.5|790
1652405100000|2022-05-13 01:25:00|12083.4|12081.4|12076.3|12074.3|12088.2|12086.2|12074.4|12072.4|521
1652405400000|2022-05-13 01:30:00|12076.2|12074.2|12072.2|12070.2|12079|12077|12063.8|12061.8|489
1652405700000|2022-05-13 01:35:00|12071.9|12069.9|12051.3|12049.3|12072|12070|12046|12044|795
1652406000000|2022-05-13 01:40:00|12051.2|12049.2|12050.7|12048.7|12062|12060|12047|12045|573
1652406300000|2022-05-13 01:45:00|12050.9|12048.9|12063.5|12061.5|12064.2|12062.2|12050.5|12048.5|490
1652406600000|2022-05-13 01:50:00|12063.7|12061.7|12073.3|12071.3|12073.4|12071.4|12060.3|12058.3|605
1652406900000|2022-05-13 01:55:00|12073.4|12071.4|12067.5|12065.5|12075.3|12073.3|12064.9|12062.9|284
1652407200000|2022-05-13 02:00:00|12067.7|12065.7|12075.4|12073.4|12082.3|12080.3|12067.7|12065.7|566
1652407500000|2022-05-13 02:05:00|12076|12074|12075.9|12073.9|12080.8|12078.8|12073|12071|513
1652407800000|2022-05-13 02:10:00|12076|12074|12062.5|12060.5|12077.5|12075.5|12061.3|12059.3|652
1652408100000|2022-05-13 02:15:00|12062|12060|12064.9|12062.9|12069.9|12067.9|12058.8|12056.8|314
1652408400000|2022-05-13 02:20:00|12064.8|12062.8|12064.9|12062.9|12071.9|12069.9|12060.8|12058.8|284
1652408700000|2022-05-13 02:25:00|12065|12063|12061.8|12059.8|12066.7|12064.7|12061.4|12059.4|213
1652409000000|2022-05-13 02:30:00|12061.9|12059.9|12066.9|12064.9|12067.7|12065.7|12059.2|12057.2|328
1652409300000|2022-05-13 02:35:00|12067|12065|12064.5|12062.5|12071.4|12069.4|12061.2|12059.2|251
1652409600000|2022-05-13 02:40:00|12064.7|12062.7|12068.8|12066.8|12070.8|12068.8|12063.4|12061.4|170
1652409900000|2022-05-13 02:45:00|12069.4|12067.4|12070|12068|12073.5|12071.5|12066.7|12064.7|182
1652410200000|2022-05-13 02:50:00|12069.9|12067.9|12067.9|12065.9|12073.3|12071.3|12066.8|12064.8|207
1652410500000|2022-05-13 02:55:00|12067.8|12065.8|12067.7|12065.7|12070.7|12068.7|12065.9|12063.9|181
1652410800000|2022-05-13 03:00:00|12067.5|12065.5|12067.2|12065.2|12070.9|12068.9|12065.7|12063.7|227
1652411100000|2022-05-13 03:05:00|12066.9|12064.9|12082.2|12080.2|12085|12083|12066.4|12064.4|401
1652411400000|2022-05-13 03:10:00|12082.3|12080.3|12086.3|12084.3|12088.5|12086.5|12078.2|12076.2|385
1652411700000|2022-05-13 03:15:00|12086.4|12084.4|12116.4|12114.4|12116.5|12114.5|12085.8|12083.8|1159
1652412000000|2022-05-13 03:20:00|12116.3|12114.3|12126.8|12124.8|12127.4|12125.4|12113.7|12111.7|1063
1652412300000|2022-05-13 03:25:00|12126.7|12124.7|12123.7|12121.7|12128.4|12126.4|12116.2|12114.2|582
1652412600000|2022-05-13 03:30:00|12124.5|12122.5|12138.8|12136.8|12146.5|12144.5|12124.3|12122.3|1279
1652412900000|2022-05-13 03:35:00|12138.9|12136.9|12135.5|12133.5|12139|12137|12131.2|12129.2|422
1652413200000|2022-05-13 03:40:00|12135.2|12133.2|12137.9|12135.9|12140.4|12138.4|12133.5|12131.5|271
1652413500000|2022-05-13 03:45:00|12138|12136|12119.7|12117.7|12138|12136|12117.7|12115.7|632
1652413800000|2022-05-13 03:50:00|12119.5|12117.5|12112.5|12110.5|12124.8|12122.8|12111.7|12109.7|442
1652414100000|2022-05-13 03:55:00|12112.4|12110.4|12112.8|12110.8|12117.9|12115.9|12109.2|12107.2|470
1652414400000|2022-05-13 04:00:00|12112.5|12110.5|12101.4|12099.4|12113.4|12111.4|12099.9|12097.9|646
1652414700000|2022-05-13 04:05:00|12101.3|12099.3|12103.3|12101.3|12104.8|12102.8|12093.5|12091.5|424
1652415000000|2022-05-13 04:10:00|12103.2|12101.2|12099.7|12097.7|12103.3|12101.3|12090.7|12088.7|304
1652415300000|2022-05-13 04:15:00|12099.4|12097.4|12094.3|12092.3|12102.4|12100.4|12093.7|12091.7|350
1652415600000|2022-05-13 04:20:00|12094.2|12092.2|12103.8|12101.8|12104.2|12102.2|12093.9|12091.9|305
1652415900000|2022-05-13 04:25:00|12103.9|12101.9|12100.4|12098.4|12104.4|12102.4|12097.4|12095.4|190
1652416200000|2022-05-13 04:30:00|12099.7|12097.7|12096.3|12094.3|12102.5|12100.5|12095.9|12093.9|460
1652416500000|2022-05-13 04:35:00|12096.4|12094.4|12104.9|12102.9|12106.8|12104.8|12096.2|12094.2|246
1652416800000|2022-05-13 04:40:00|12104.3|12102.3|12108.8|12106.8|12109.4|12107.4|12102.7|12100.7|264
1652417100000|2022-05-13 04:45:00|12108.5|12106.5|12122|12120|12123.4|12121.4|12107.2|12105.2|572
1652417400000|2022-05-13 04:50:00|12121.4|12119.4|12122.9|12120.9|12129.5|12127.5|12118.8|12116.8|352
1652417700000|2022-05-13 04:55:00|12123|12121|12120.5|12118.5|12125.2|12123.2|12118.5|12116.5|194
1652418000000|2022-05-13 05:00:00|12121.3|12119.3|12109.5|12107.5|12123|12121|12100|12098|687
1652418300000|2022-05-13 05:05:00|12109.7|12107.7|12120.4|12118.4|12121.4|12119.4|12103.7|12101.7|327
1652418600000|2022-05-13 05:10:00|12120.5|12118.5|12116.2|12114.2|12126.9|12124.9|12113.3|12111.3|326
1652418900000|2022-05-13 05:15:00|12116.3|12114.3|12126.3|12124.3|12126.7|12124.7|12115.8|12113.8|255
1652419200000|2022-05-13 05:20:00|12126.4|12124.4|12133.8|12131.8|12139.4|12137.4|12123|12121|666
1652419500000|2022-05-13 05:25:00|12133.7|12131.7|12117.4|12115.4|12133.8|12131.8|12113.3|12111.3|737
1652419800000|2022-05-13 05:30:00|12117.5|12115.5|12126|12124|12127.7|12125.7|12111.5|12109.5|392
1652420100000|2022-05-13 05:35:00|12125.4|12123.4|12131.8|12129.8|12135.8|12133.8|12124.5|12122.5|424
1652420400000|2022-05-13 05:40:00|12131.7|12129.7|12124.4|12122.4|12132.3|12130.3|12120|12118|535
1652420700000|2022-05-13 05:45:00|12124.5|12122.5|12121.4|12119.4|12130|12128|12118.5|12116.5|442
1652421000000|2022-05-13 05:50:00|12121|12119|12118.4|12116.4|12122|12120|12114.8|12112.8|472
1652421300000|2022-05-13 05:55:00|12118.5|12116.5|12118|12116|12122.5|12120.5|12110.2|12108.2|494
1652421600000|2022-05-13 06:00:00|12117.9|12115.9|12107.8|12105.8|12122|12120|12103.8|12101.8|826
1652421900000|2022-05-13 06:05:00|12108.2|12106.2|12106.8|12104.8|12121|12119|12101.4|12099.4|589
1652422200000|2022-05-13 06:10:00|12106.9|12104.9|12088.2|12086.2|12107.8|12105.8|12083.5|12081.5|761
1652422500000|2022-05-13 06:15:00|12088.3|12086.3|12083.7|12081.7|12092|12090|12068|12066|1035
1652422800000|2022-05-13 06:20:00|12083.8|12081.8|12088.7|12086.7|12094.5|12092.5|12081|12079|607
1652423100000|2022-05-13 06:25:00|12088.5|12086.5|12083.3|12081.3|12096|12094|12081.3|12079.3|452
1652423400000|2022-05-13 06:30:00|12082.5|12080.5|12091.5|12089.5|12094.2|12092.2|12079.4|12077.4|544
1652423700000|2022-05-13 06:35:00|12091.7|12089.7|12102.5|12100.5|12106.3|12104.3|12091.2|12089.2|622
1652424000000|2022-05-13 06:40:00|12102.4|12100.4|12107.2|12105.2|12112|12110|12088.3|12086.3|698
1652424300000|2022-05-13 06:45:00|12107|12105|12116.3|12114.3|12118.7|12116.7|12102.7|12100.7|673
1652424600000|2022-05-13 06:50:00|12116.4|12114.4|12113|12111|12118.8|12116.8|12108.7|12106.7|698
1652424900000|2022-05-13 06:55:00|12113.2|12111.2|12113.5|12111.5|12120.8|12118.8|12107.3|12105.3|1282
1652425200000|2022-05-13 07:00:00|12114|12112|12081.9|12079.9|12114.4|12112.4|12080.3|12078.3|1650
1652425500000|2022-05-13 07:05:00|12082|12080|12087.9|12085.9|12092|12090|12068.2|12066.2|1336
1652425800000|2022-05-13 07:10:00|12088.4|12086.4|12105.8|12103.8|12116.3|12114.3|12084.4|12082.4|1160
1652426100000|2022-05-13 07:15:00|12106.4|12104.4|12095|12093|12118.4|12116.4|12084.8|12082.8|1024
1652426400000|2022-05-13 07:20:00|12095.2|12093.2|12127.9|12125.9|12133.3|12131.3|12089.9|12087.9|1174
1652426700000|2022-05-13 07:25:00|12127.4|12125.4|12129.9|12127.9|12135.4|12133.4|12108.9|12106.9|955
1652427000000|2022-05-13 07:30:00|12129.2|12127.2|12167.2|12165.2|12169.2|12167.2|12127.2|12125.2|1775
1652427300000|2022-05-13 07:35:00|12167.3|12165.3|12177.7|12175.7|12178.9|12176.9|12162|12160|1707
1652427600000|2022-05-13 07:40:00|12177.9|12175.9|12167.9|12165.9|12178.4|12176.4|12161|12159|1053
1652427900000|2022-05-13 07:45:00|12168.3|12166.3|12169.5|12167.5|12178.8|12176.8|12161.9|12159.9|1148
1652428200000|2022-05-13 07:50:00|12169.7|12167.7|12149.3|12147.3|12172.2|12170.2|12147.4|12145.4|1051
1652428500000|2022-05-13 07:55:00|12149.2|12147.2|12139|12137|12155.8|12153.8|12129.4|12127.4|1412
1652428800000|2022-05-13 08:00:00|12139.2|12137.2|12157|12155|12165|12163|12135|12133|1521
1652429100000|2022-05-13 08:05:00|12156.7|12154.7|12162.2|12160.2|12171.2|12169.2|12155|12153|1083
1652429400000|2022-05-13 08:10:00|12161.8|12159.8|12149.2|12147.2|12162.9|12160.9|12144.4|12142.4|634
1652429700000|2022-05-13 08:15:00|12149.3|12147.3|12162.9|12160.9|12165.4|12163.4|12149.3|12147.3|797
1652430000000|2022-05-13 08:20:00|12162.4|12160.4|12169|12167|12169.2|12167.2|12157.4|12155.4|843
1652430300000|2022-05-13 08:25:00|12168.8|12166.8|12160.4|12158.4|12173.9|12171.9|12157.8|12155.8|1043
1652430600000|2022-05-13 08:30:00|12160.3|12158.3|12160.5|12158.5|12166.4|12164.4|12148.7|12146.7|775
1652430900000|2022-05-13 08:35:00|12160.8|12158.8|12149.4|12147.4|12161.7|12159.7|12148.7|12146.7|612
1652431200000|2022-05-13 08:40:00|12148.8|12146.8|12139.2|12137.2|12153.4|12151.4|12134.5|12132.5|980
1652431500000|2022-05-13 08:45:00|12139|12137|12130.7|12128.7|12144.8|12142.8|12125.4|12123.4|961
1652431800000|2022-05-13 08:50:00|12130.5|12128.5|12143.5|12141.5|12145.7|12143.7|12127.9|12125.9|694
1652432100000|2022-05-13 08:55:00|12143.7|12141.7|12145.7|12143.7|12146.9|12144.9|12134.7|12132.7|580
1652432400000|2022-05-13 09:00:00|12145.9|12143.9|12156|12154|12160.2|12158.2|12145.9|12143.9|652
1652432700000|2022-05-13 09:05:00|12156.4|12154.4|12165.4|12163.4|12165.9|12163.9|12150.4|12148.4|714
1652433000000|2022-05-13 09:10:00|12165.5|12163.5|12157.8|12155.8|12166.4|12164.4|12156.2|12154.2|596
1652433300000|2022-05-13 09:15:00|12157.5|12155.5|12156.9|12154.9|12160.7|12158.7|12149.7|12147.7|510
1652433600000|2022-05-13 09:20:00|12157|12155|12155.4|12153.4|12158.7|12156.7|12153.8|12151.8|472
1652433900000|2022-05-13 09:25:00|12155.2|12153.2|12147.5|12145.5|12173.5|12171.5|12142.9|12140.9|1463
1652434200000|2022-05-13 09:30:00|12147.3|12145.3|12137.9|12135.9|12150.3|12148.3|12132.8|12130.8|669
1652434500000|2022-05-13 09:35:00|12138|12136|12134|12132|12141.4|12139.4|12129.3|12127.3|590
1652434800000|2022-05-13 09:40:00|12134.2|12132.2|12143.7|12141.7|12144.5|12142.5|12130.5|12128.5|517
1652435100000|2022-05-13 09:45:00|12143.5|12141.5|12141.2|12139.2|12162.7|12160.7|12133|12131|2021
1652435400000|2022-05-13 09:50:00|12140.9|12138.9|12125|12123|12142.9|12140.9|12120.8|12118.8|1129
1652435700000|2022-05-13 09:55:00|12125.2|12123.2|12136.3|12134.3|12144.3|12142.3|12123.8|12121.8|1008
1652436000000|2022-05-13 10:00:00|12136.4|12134.4|12142.5|12140.5|12143.2|12141.2|12131.4|12129.4|400
1652436300000|2022-05-13 10:05:00|12142.7|12140.7|12118.7|12116.7|12143.2|12141.2|12115.3|12113.3|959
1652436600000|2022-05-13 10:10:00|12119.7|12117.7|12142.7|12140.7|12145.7|12143.7|12112.9|12110.9|1195
1652436900000|2022-05-13 10:15:00|12144.3|12142.3|12134|12132|12146.4|12144.4|12132|12130|530
1652437200000|2022-05-13 10:20:00|12134.2|12132.2|12138.8|12136.8|12140.7|12138.7|12131.5|12129.5|397
1652437500000|2022-05-13 10:25:00|12137.9|12135.9|12137.4|12135.4|12141.8|12139.8|12135.9|12133.9|298
1652437800000|2022-05-13 10:30:00|12137.3|12135.3|12145|12143|12149.4|12147.4|12133.3|12131.3|497
1652438100000|2022-05-13 10:35:00|12145.2|12143.2|12155.8|12153.8|12156.7|12154.7|12145.2|12143.2|549
1652438400000|2022-05-13 10:40:00|12155.9|12153.9|12142.4|12140.4|12158|12156|12142|12140|462
1652438700000|2022-05-13 10:45:00|12142.5|12140.5|12142.5|12140.5|12147|12145|12141.3|12139.3|266
1652439000000|2022-05-13 10:50:00|12142.7|12140.7|12147.4|12145.4|12152.7|12150.7|12142.2|12140.2|431
1652439300000|2022-05-13 10:55:00|12147.5|12145.5|12154|12152|12161.3|12159.3|12147|12145|577
1652439600000|2022-05-13 11:00:00|12154.4|12152.4|12146.4|12144.4|12160.4|12158.4|12140.2|12138.2|764
1652439900000|2022-05-13 11:05:00|12146.5|12144.5|12145.8|12143.8|12148|12146|12135.5|12133.5|650
1652440200000|2022-05-13 11:10:00|12145.9|12143.9|12143.4|12141.4|12146.8|12144.8|12139.4|12137.4|334
1652440500000|2022-05-13 11:15:00|12142.8|12140.8|12140.4|12138.4|12146.7|12144.7|12138|12136|538
1652440800000|2022-05-13 11:20:00|12140.5|12138.5|12139|12137|12143.3|12141.3|12136.9|12134.9|475
1652441100000|2022-05-13 11:25:00|12138.9|12136.9|12143.7|12141.7|12150.5|12148.5|12136.7|12134.7|632
1652441400000|2022-05-13 11:30:00|12143.8|12141.8|12156.8|12154.8|12156.8|12154.8|12137.7|12135.7|724
1652441700000|2022-05-13 11:35:00|12156.7|12154.7|12154.8|12152.8|12161.9|12159.9|12152.7|12150.7|879
1652442000000|2022-05-13 11:40:00|12154.5|12152.5|12166.4|12164.4|12168.7|12166.7|12151.9|12149.9|1365
1652442300000|2022-05-13 11:45:00|12166.5|12164.5|12186|12184|12186.7|12184.7|12160.2|12158.2|1962
1652442600000|2022-05-13 11:50:00|12185.9|12183.9|12177.8|12175.8|12186.7|12184.7|12161.3|12159.3|1522
1652442900000|2022-05-13 11:55:00|12177.7|12175.7|12198.4|12196.4|12205.8|12203.8|12177.2|12175.2|2934
1652443200000|2022-05-13 12:00:00|12197.8|12195.8|12184|12182|12205.3|12203.3|12182.9|12180.9|1676
1652443500000|2022-05-13 12:05:00|12183.9|12181.9|12182.2|12180.2|12187|12185|12171.7|12169.7|1241
1652443800000|2022-05-13 12:10:00|12182|12180|12183.4|12181.4|12184.3|12182.3|12175.5|12173.5|1079
1652444100000|2022-05-13 12:15:00|12183|12181|12189.8|12187.8|12201.2|12199.2|12179|12177|1707
1652444400000|2022-05-13 12:20:00|12189.9|12187.9|12183.4|12181.4|12197.7|12195.7|12178.7|12176.7|1745
1652444700000|2022-05-13 12:25:00|12183.7|12181.7|12181.4|12179.4|12183.7|12181.7|12175.2|12173.2|1103
1652445000000|2022-05-13 12:30:00|12180.8|12178.8|12191.7|12189.7|12195.5|12193.5|12178.2|12176.2|1589
1652445300000|2022-05-13 12:35:00|12191.8|12189.8|12189.3|12187.3|12194.5|12192.5|12187.4|12185.4|806
1652445600000|2022-05-13 12:40:00|12189.5|12187.5|12181.2|12179.2|12191.4|12189.4|12175.2|12173.2|1077
1652445900000|2022-05-13 12:45:00|12181|12179|12188.5|12186.5|12190.4|12188.4|12178.5|12176.5|898
1652446200000|2022-05-13 12:50:00|12188.7|12186.7|12194|12192|12196|12194|12184.7|12182.7|978
1652446500000|2022-05-13 12:55:00|12194.2|12192.2|12174|12172|12194.7|12192.7|12173.4|12171.4|1226
1652446800000|2022-05-13 13:00:00|12173.9|12171.9|12168.2|12166.2|12179.4|12177.4|12159.7|12157.7|1824
1652447100000|2022-05-13 13:05:00|12168.3|12166.3|12166|12164|12179.3|12177.3|12161.2|12159.2|1352
1652447400000|2022-05-13 13:10:00|12165.9|12163.9|12142.7|12140.7|12167.5|12165.5|12139.3|12137.3|2272
1652447700000|2022-05-13 13:15:00|12142.8|12140.8|12144|12142|12151.8|12149.8|12142.4|12140.4|1372
1652448000000|2022-05-13 13:20:00|12143.9|12141.9|12129.5|12127.5|12144.8|12142.8|12128.9|12126.9|1652
1652448300000|2022-05-13 13:25:00|12130.2|12128.2|12131.3|12129.3|12140.3|12138.3|12122.4|12120.4|3120
1652448600000|2022-05-13 13:30:00|12130.4|12128.4|12089.9|12088.9|12163|12162|12089.2|12088.2|16788
1652448900000|2022-05-13 13:35:00|12090.2|12089.2|12122.3|12121.3|12153.5|12152.5|12063.2|12062.2|16781
1652449200000|2022-05-13 13:40:00|12122|12121|12193.4|12192.4|12196|12195|12095.4|12094.4|14235
1652449500000|2022-05-13 13:45:00|12193.8|12192.8|12181.7|12180.7|12213.7|12212.7|12163.3|12162.3|11278
1652449800000|2022-05-13 13:50:00|12181.8|12180.8|12268.2|12267.2|12274.9|12273.9|12180.7|12179.7|13536
1652450100000|2022-05-13 13:55:00|12268|12267|12241.8|12240.8|12277.2|12276.2|12234|12233|10239
1652450400000|2022-05-13 14:00:00|12241.7|12240.7|12285.9|12284.9|12304.2|12303.2|12236.5|12235.5|11148
1652450700000|2022-05-13 14:05:00|12286.3|12285.3|12291.4|12290.4|12297.4|12296.4|12264|12263|7600
1652451000000|2022-05-13 14:10:00|12292.9|12291.9|12279.7|12278.7|12303.4|12302.4|12263.6|12262.6|9196
1652451300000|2022-05-13 14:15:00|12279.6|12278.6|12280.1|12279.1|12289.4|12288.4|12258.2|12257.2|6812
1652451600000|2022-05-13 14:20:00|12280.2|12279.2|12324.6|12323.6|12325.9|12324.9|12277.1|12276.1|8083
1652451900000|2022-05-13 14:25:00|12324.4|12323.4|12320.6|12319.6|12338.5|12337.5|12317.9|12316.9|7006
1652452200000|2022-05-13 14:30:00|12320.5|12319.5|12332.5|12331.5|12332.7|12331.7|12310|12309|5371
1652452500000|2022-05-13 14:35:00|12332.7|12331.7|12333.7|12332.7|12341.7|12340.7|12316.1|12315.1|5785
1652452800000|2022-05-13 14:40:00|12334|12333|12295.7|12294.7|12336.9|12335.9|12295|12294|6138
1652453100000|2022-05-13 14:45:00|12296.1|12295.1|12298.4|12297.4|12305.7|12304.7|12269.1|12268.1|8361
1652453400000|2022-05-13 14:50:00|12298|12297|12336|12335|12336.5|12335.5|12292.9|12291.9|5711
1652453700000|2022-05-13 14:55:00|12336.2|12335.2|12324.5|12323.5|12344.1|12343.1|12318.9|12317.9|6324
1652454000000|2022-05-13 15:00:00|12324.6|12323.6|12311.9|12310.9|12326|12325|12295.6|12294.6|6046
1652454300000|2022-05-13 15:05:00|12312|12311|12335.4|12334.4|12340.5|12339.5|12311.4|12310.4|4765
1652454600000|2022-05-13 15:10:00|12335.2|12334.2|12324.1|12323.1|12339.6|12338.6|12318.5|12317.5|4712
1652454900000|2022-05-13 15:15:00|12323.9|12322.9|12300.1|12299.1|12324.1|12323.1|12287.7|12286.7|6568
1652455200000|2022-05-13 15:20:00|12299.5|12298.5|12332.5|12331.5|12341.5|12340.5|12299|12298|5308
1652455500000|2022-05-13 15:25:00|12331.7|12330.7|12352.1|12351.1|12356.2|12355.2|12326|12325|6120
1652455800000|2022-05-13 15:30:00|12352.2|12351.2|12341.4|12340.4|12355.4|12354.4|12324.5|12323.5|5050
1652456100000|2022-05-13 15:35:00|12341.6|12340.6|12353.9|12352.9|12362|12361|12334|12333|5082
1652456400000|2022-05-13 15:40:00|12354|12353|12343.1|12342.1|12356.1|12355.1|12325.9|12324.9|4374
1652456700000|2022-05-13 15:45:00|12343.2|12342.2|12344.6|12343.6|12348.5|12347.5|12332.1|12331.1|3164
1652457000000|2022-05-13 15:50:00|12344.5|12343.5|12365.4|12364.4|12367.5|12366.5|12340.1|12339.1|4663
1652457300000|2022-05-13 15:55:00|12364.5|12363.5|12359.9|12358.9|12367|12366|12351.5|12350.5|3522
1652457600000|2022-05-13 16:00:00|12360.2|12359.2|12382.6|12381.6|12385.1|12384.1|12353.6|12352.6|4958
1652457900000|2022-05-13 16:05:00|12382.5|12381.5|12408.7|12407.7|12409.6|12408.6|12377.7|12376.7|6678
1652458200000|2022-05-13 16:10:00|12408.6|12407.6|12423.1|12422.1|12430.2|12429.2|12400.5|12399.5|7700
1652458500000|2022-05-13 16:15:00|12423.2|12422.2|12407.7|12406.7|12428.2|12427.2|12407.5|12406.5|5318
1652458800000|2022-05-13 16:20:00|12407.6|12406.6|12402.5|12401.5|12413.2|12412.2|12393.1|12392.1|4689
1652459100000|2022-05-13 16:25:00|12402.6|12401.6|12396.4|12395.4|12403.4|12402.4|12380.2|12379.2|4312
1652459400000|2022-05-13 16:30:00|12396.5|12395.5|12406.2|12405.2|12416|12415|12396.5|12395.5|4553
1652459700000|2022-05-13 16:35:00|12406.4|12405.4|12412.7|12411.7|12415.5|12414.5|12403.2|12402.2|3143
1652460000000|2022-05-13 16:40:00|12413.2|12412.2|12411|12410|12424.7|12423.7|12409.5|12408.5|3767
1652460300000|2022-05-13 16:45:00|12411.1|12410.1|12391.1|12390.1|12412|12411|12387.7|12386.7|4416
1652460600000|2022-05-13 16:50:00|12391|12390|12366.1|12365.1|12391.2|12390.2|12344.1|12343.1|6838
1652460900000|2022-05-13 16:55:00|12367.2|12366.2|12384.5|12383.5|12386.6|12385.6|12365.5|12364.5|3998
1652461200000|2022-05-13 17:00:00|12384.7|12383.7|12382.1|12381.1|12397.5|12396.5|12368.1|12367.1|4798
1652461500000|2022-05-13 17:05:00|12382|12381|12370.1|12369.1|12383|12382|12361.8|12360.8|3377
1652461800000|2022-05-13 17:10:00|12371.1|12370.1|12377|12376|12380.8|12379.8|12357.5|12356.5|3748
1652462100000|2022-05-13 17:15:00|12377.1|12376.1|12360|12359|12380.1|12379.1|12353.7|12352.7|3653
1652462400000|2022-05-13 17:20:00|12361.2|12360.2|12373.1|12372.1|12373.7|12372.7|12342.7|12341.7|4386
1652462700000|2022-05-13 17:25:00|12372.5|12371.5|12361|12360|12384|12383|12359.7|12358.7|2956
1652463000000|2022-05-13 17:30:00|12361.2|12360.2|12371.8|12370.8|12376.1|12375.1|12356.1|12355.1|3246
1652463300000|2022-05-13 17:35:00|12372|12371|12350.2|12349.2|12372.8|12371.8|12344.1|12343.1|4377
1652463600000|2022-05-13 17:40:00|12350.1|12349.1|12335.7|12334.7|12350.6|12349.6|12316.2|12315.2|5902
1652463900000|2022-05-13 17:45:00|12335.6|12334.6|12338.8|12337.8|12341.5|12340.5|12313.3|12312.3|4131
1652464200000|2022-05-13 17:50:00|12338.7|12337.7|12324.8|12323.8|12340.5|12339.5|12313.5|12312.5|3643
1652464500000|2022-05-13 17:55:00|12324.1|12323.1|12304.1|12303.1|12326.8|12325.8|12292.2|12291.2|5027
1652464800000|2022-05-13 18:00:00|12304.2|12303.2|12240.8|12239.8|12305.6|12304.6|12231.6|12230.6|9733
1652465100000|2022-05-13 18:05:00|12241|12240|12256.7|12255.7|12261.7|12260.7|12219.5|12218.5|7602
1652465400000|2022-05-13 18:10:00|12256.3|12255.3|12241.6|12240.6|12272.8|12271.8|12237.8|12236.8|4609
1652465700000|2022-05-13 18:15:00|12241.5|12240.5|12267.3|12266.3|12267.8|12266.8|12231.8|12230.8|4550
1652466000000|2022-05-13 18:20:00|12267.1|12266.1|12240.6|12239.6|12268.3|12267.3|12227.1|12226.1|4802
1652466300000|2022-05-13 18:25:00|12240.7|12239.7|12250.8|12249.8|12254.1|12253.1|12228.1|12227.1|4306
1652466600000|2022-05-13 18:30:00|12250.6|12249.6|12282.7|12281.7|12310.1|12309.1|12249.8|12248.8|9050
1652466900000|2022-05-13 18:35:00|12282.6|12281.6|12274.5|12273.5|12286.2|12285.2|12259.6|12258.6|4744
1652467200000|2022-05-13 18:40:00|12274.3|12273.3|12291.1|12290.1|12296|12295|12264.8|12263.8|4944
1652467500000|2022-05-13 18:45:00|12291.2|12290.2|12281.7|12280.7|12293.6|12292.6|12266.6|12265.6|4280
1652467800000|2022-05-13 18:50:00|12281.8|12280.8|12350.3|12349.3|12351.8|12350.8|12277.8|12276.8|6818
1652468100000|2022-05-13 18:55:00|12350.5|12349.5|12349.8|12348.8|12352.5|12351.5|12336.8|12335.8|3749
1652468400000|2022-05-13 19:00:00|12350.1|12349.1|12337.8|12336.8|12367.1|12366.1|12336.7|12335.7|5431
1652468700000|2022-05-13 19:05:00|12338|12337|12374.8|12373.8|12375.5|12374.5|12337.6|12336.6|4686
1652469000000|2022-05-13 19:10:00|12375|12374|12400.7|12399.7|12402.5|12401.5|12368.3|12367.3|5146
1652469300000|2022-05-13 19:15:00|12400.6|12399.6|12410.2|12409.2|12418.3|12417.3|12386.7|12385.7|5017
1652469600000|2022-05-13 19:20:00|12410.1|12409.1|12409.7|12408.7|12417|12416|12390.1|12389.1|5471
1652469900000|2022-05-13 19:25:00|12409.8|12408.8|12421.3|12420.3|12423.3|12422.3|12397.1|12396.1|4543
1652470200000|2022-05-13 19:30:00|12421.5|12420.5|12364.3|12363.3|12430.8|12429.8|12360.2|12359.2|9303
1652470500000|2022-05-13 19:35:00|12364.1|12363.1|12365.8|12364.8|12387.8|12386.8|12344.8|12343.8|7096
1652470800000|2022-05-13 19:40:00|12366.5|12365.5|12378.8|12377.8|12393.1|12392.1|12361.7|12360.7|5603
1652471100000|2022-05-13 19:45:00|12379.1|12378.1|12365|12364|12394.1|12393.1|12345.3|12344.3|6430
1652471400000|2022-05-13 19:50:00|12366.6|12365.6|12359.1|12358.1|12382.6|12381.6|12315|12314|12064
1652471700000|2022-05-13 19:55:00|12358.9|12357.9|12383|12382|12386.8|12385.8|12340|12339|19919
1652472000000|2022-05-13 20:00:00|12383.5|12382.5|12371|12369|12384|12382.5|12362.5|12360.5|8553
1652472300000|2022-05-13 20:05:00|12371.3|12369.3|12351.7|12349.7|12372.3|12370.3|12350.5|12348.5|2573
1652472600000|2022-05-13 20:10:00|12351.8|12349.8|12358.5|12356.5|12363.5|12361.5|12351.2|12349.2|1764
1652472900000|2022-05-13 20:15:00|12358.2|12356.2|12373.6|12371.6|12376.5|12374.5|12357.7|12355.7|850
1652473200000|2022-05-13 20:20:00|12375.5|12373.5|12375.6|12373.6|12381.2|12379.2|12368.5|12366.5|728
1652473500000|2022-05-13 20:25:00|12375.5|12373.5|12382.2|12380.2|12384.2|12382.2|12374.7|12372.7|407
1652473800000|2022-05-13 20:30:00|12382.1|12380.1|12382.3|12380.3|12385.3|12383.3|12378.8|12376.8|382
1652474100000|2022-05-13 20:35:00|12382.5|12380.5|12377.3|12375.3|12387.8|12385.8|12377|12375|623
1652474400000|2022-05-13 20:40:00|12377.1|12375.1|12378.7|12376.7|12380.3|12378.3|12375.2|12373.2|257
1652474700000|2022-05-13 20:45:00|12378.8|12376.8|12368.2|12366.2|12381|12379|12368.2|12366.2|603
1652475000000|2022-05-13 20:50:00|12368.1|12366.1|12359.3|12357.3|12370.3|12368.3|12359.1|12357.1|492
1652475300000|2022-05-13 20:55:00|12359.2|12357.2|12362.4|12357.4|12363.2|12361.2|12357.6|12355.6|480
1652652000000|2022-05-15 22:00:00|12399.6|12397.6|12464|12462|12464|12462|12390.1|12388.1|2121
1652652300000|2022-05-15 22:05:00|12463.6|12461.6|12460.1|12458.1|12477.3|12475.3|12447.6|12445.6|1243
1652652600000|2022-05-15 22:10:00|12460.3|12458.3|12473.8|12471.8|12485.7|12483.7|12459.8|12457.8|810
1652652900000|2022-05-15 22:15:00|12473.6|12471.6|12471.8|12469.8|12485.5|12483.5|12465.5|12463.5|1103
1652653200000|2022-05-15 22:20:00|12471.2|12469.2|12472|12470|12476.1|12474.1|12462.2|12460.2|708
1652653500000|2022-05-15 22:25:00|12471.5|12469.5|12465.8|12463.8|12478.3|12476.3|12464.1|12462.1|661
1652653800000|2022-05-15 22:30:00|12466.2|12464.2|12458.2|12456.2|12466.2|12464.2|12454.5|12452.5|582
1652654100000|2022-05-15 22:35:00|12458|12456|12457.3|12455.3|12461|12459|12451.7|12449.7|500
1652654400000|2022-05-15 22:40:00|12457.7|12455.7|12460.3|12458.3|12463.1|12461.1|12450.6|12448.6|337
1652654700000|2022-05-15 22:45:00|12460.5|12458.5|12457.8|12455.8|12472.3|12470.3|12453.2|12451.2|356
1652655000000|2022-05-15 22:50:00|12457.7|12455.7|12461.1|12459.1|12470.3|12468.3|12454.3|12452.3|247
1652655300000|2022-05-15 22:55:00|12461|12459|12453|12451|12461.8|12459.8|12449.5|12447.5|368
1652655600000|2022-05-15 23:00:00|12453.6|12451.6|12448.5|12446.5|12456.1|12454.1|12445|12443|555
1652655900000|2022-05-15 23:05:00|12448.3|12446.3|12433.2|12431.2|12450.8|12448.8|12430.5|12428.5|641
1652656200000|2022-05-15 23:10:00|12434|12432|12440.7|12438.7|12446.6|12444.6|12431.3|12429.3|626
1652656500000|2022-05-15 23:15:00|12441.7|12439.7|12442.6|12440.6|12449.8|12447.8|12434|12432|390
1652656800000|2022-05-15 23:20:00|12442.3|12440.3|12444.5|12442.5|12446.2|12444.2|12437.6|12435.6|190
1652657100000|2022-05-15 23:25:00|12444.3|12442.3|12433.2|12431.2|12448.8|12446.8|12432.5|12430.5|306
1652657400000|2022-05-15 23:30:00|12434.5|12432.5|12460.2|12458.2|12461.8|12459.8|12432.1|12430.1|958
1652657700000|2022-05-15 23:35:00|12460.7|12458.7|12453.7|12451.7|12464.5|12462.5|12452|12450|479
1652658000000|2022-05-15 23:40:00|12453.8|12451.8|12458.7|12456.7|12463|12461|12446.2|12444.2|409
1652658300000|2022-05-15 23:45:00|12458.8|12456.8|12470.2|12468.2|12475.7|12473.7|12458.7|12456.7|635
1652658600000|2022-05-15 23:50:00|12471.1|12469.1|12492.2|12490.2|12496.2|12494.2|12467.1|12465.1|1087
1652658900000|2022-05-15 23:55:00|12492.3|12490.3|12466.3|12464.3|12492.3|12490.3|12464.6|12462.6|492
1652659200000|2022-05-16 00:00:00|12466.5|12464.5|12454.6|12452.6|12467.6|12465.6|12446.2|12444.2|983
1652659500000|2022-05-16 00:05:00|12454.5|12452.5|12439.1|12437.1|12458.3|12456.3|12433.5|12431.5|650
1652659800000|2022-05-16 00:10:00|12439.7|12437.7|12451.6|12449.6|12466.3|12464.3|12438.8|12436.8|729
1652660100000|2022-05-16 00:15:00|12451.5|12449.5|12436.8|12434.8|12451.5|12449.5|12435.8|12433.8|542
1652660400000|2022-05-16 00:20:00|12436.7|12434.7|12441.5|12439.5|12445.5|12443.5|12429|12427|577
1652660700000|2022-05-16 00:25:00|12441.8|12439.8|12446.3|12444.3|12448|12446|12439.2|12437.2|311
1652661000000|2022-05-16 00:30:00|12446.5|12444.5|12442.2|12440.2|12446.6|12444.6|12433.5|12431.5|431
1652661300000|2022-05-16 00:35:00|12443.1|12441.1|12439.5|12437.5|12450.5|12448.5|12436.2|12434.2|439
1652661600000|2022-05-16 00:40:00|12439.6|12437.6|12443.2|12441.2|12444|12442|12436.5|12434.5|229
1652661900000|2022-05-16 00:45:00|12443.1|12441.1|12443.8|12441.8|12449.1|12447.1|12438.5|12436.5|402
1652662200000|2022-05-16 00:50:00|12444|12442|12455.2|12453.2|12463.1|12461.1|12441.8|12439.8|573
1652662500000|2022-05-16 00:55:00|12456.2|12454.2|12456.6|12454.6|12468.8|12466.8|12453.8|12451.8|352
1652662800000|2022-05-16 01:00:00|12456.7|12454.7|12460.3|12458.3|12465.5|12463.5|12454.7|12452.7|309
1652663100000|2022-05-16 01:05:00|12460.5|12458.5|12461|12459|12469.1|12467.1|12459.5|12457.5|300
1652663400000|2022-05-16 01:10:00|12460.8|12458.8|12454.6|12452.6|12464.5|12462.5|12452.3|12450.3|325
1652663700000|2022-05-16 01:15:00|12454.7|12452.7|12440.2|12438.2|12454.7|12452.7|12439.2|12437.2|726
1652664000000|2022-05-16 01:20:00|12440.3|12438.3|12426.7|12424.7|12440.6|12438.6|12416.8|12414.8|1118
1652664300000|2022-05-16 01:25:00|12427.3|12425.3|12427.6|12425.6|12436.3|12434.3|12420|12418|496
1652664600000|2022-05-16 01:30:00|12428|12426|12424|12422|12431.2|12429.2|12418.8|12416.8|366
1652664900000|2022-05-16 01:35:00|12424.1|12422.1|12400.5|12398.5|12426.1|12424.1|12391.2|12389.2|930
1652665200000|2022-05-16 01:40:00|12400.3|12398.3|12398.8|12396.8|12409.2|12407.2|12398.5|12396.5|370
1652665500000|2022-05-16 01:45:00|12398.7|12396.7|12388.7|12386.7|12408.7|12406.7|12386.3|12384.3|626
1652665800000|2022-05-16 01:50:00|12388.6|12386.6|12396|12394|12401.5|12399.5|12386.7|12384.7|451
1652666100000|2022-05-16 01:55:00|12395.6|12393.6|12380.5|12378.5|12397|12395|12374.1|12372.1|997
1652666400000|2022-05-16 02:00:00|12380.3|12378.3|12341.2|12339.2|12380.3|12378.3|12340.6|12338.6|2136
1652666700000|2022-05-16 02:05:00|12341.3|12339.3|12317.8|12315.8|12351.6|12349.6|12299|12297|2292
1652667000000|2022-05-16 02:10:00|12317.7|12315.7|12321.8|12319.8|12335.7|12333.7|12313.5|12311.5|1193
1652667300000|2022-05-16 02:15:00|12322.5|12320.5|12323.1|12321.1|12336.8|12334.8|12316|12314|1010
1652667600000|2022-05-16 02:20:00|12323.7|12321.7|12306.7|12304.7|12324.7|12322.7|12291.2|12289.2|1499
1652667900000|2022-05-16 02:25:00|12306.6|12304.6|12307.8|12305.8|12319|12317|12298.1|12296.1|712
1652668200000|2022-05-16 02:30:00|12307.7|12305.7|12316.7|12314.7|12321.8|12319.8|12296.2|12294.2|747
1652668500000|2022-05-16 02:35:00|12316.6|12314.6|12320.8|12318.8|12328.1|12326.1|12312|12310|530
1652668800000|2022-05-16 02:40:00|12320.5|12318.5|12324.2|12322.2|12326.6|12324.6|12310.8|12308.8|525
1652669100000|2022-05-16 02:45:00|12324.1|12322.1|12312.3|12310.3|12326.7|12324.7|12310.5|12308.5|485
1652669400000|2022-05-16 02:50:00|12312.6|12310.6|12311.2|12309.2|12317.5|12315.5|12298.7|12296.7|1036
1652669700000|2022-05-16 02:55:00|12311.1|12309.1|12311.5|12309.5|12315|12313|12304.2|12302.2|369
1652670000000|2022-05-16 03:00:00|12311.7|12309.7|12314.6|12312.6|12320|12318|12306.2|12304.2|451
1652670300000|2022-05-16 03:05:00|12315|12313|12305.1|12303.1|12315|12313|12304.6|12302.6|321
1652670600000|2022-05-16 03:10:00|12305.7|12303.7|12308.5|12306.5|12317.3|12315.3|12305.5|12303.5|310
1652670900000|2022-05-16 03:15:00|12308.7|12306.7|12287.5|12285.5|12308.8|12306.8|12287.1|12285.1|682
1652671200000|2022-05-16 03:20:00|12287.6|12285.6|12255.7|12253.7|12288.5|12286.5|12235|12233|2692
1652671500000|2022-05-16 03:25:00|12255.6|12253.6|12257.8|12255.8|12264.3|12262.3|12243.6|12241.6|631
1652671800000|2022-05-16 03:30:00|12257.7|12255.7|12269.3|12267.3|12275.7|12273.7|12256.2|12254.2|658
1652672100000|2022-05-16 03:35:00|12269.1|12267.1|12278.3|12276.3|12281.6|12279.6|12268.3|12266.3|535
1652672400000|2022-05-16 03:40:00|12278.1|12276.1|12281.8|12279.8|12282|12280|12270.3|12268.3|336
1652672700000|2022-05-16 03:45:00|12281.7|12279.7|12276.6|12274.6|12286.1|12284.1|12274.8|12272.8|422
1652673000000|2022-05-16 03:50:00|12276.7|12274.7|12291.5|12289.5|12296.7|12294.7|12276.6|12274.6|579
1652673300000|2022-05-16 03:55:00|12290.7|12288.7|12286.2|12284.2|12292.8|12290.8|12282.3|12280.3|346
1652673600000|2022-05-16 04:00:00|12286.3|12284.3|12287.7|12285.7|12294.2|12292.2|12284.6|12282.6|310
1652673900000|2022-05-16 04:05:00|12287.8|12285.8|12287|12285|12293.3|12291.3|12283.6|12281.6|202
1652674200000|2022-05-16 04:10:00|12286.5|12284.5|12290.5|12288.5|12291.8|12289.8|12284.5|12282.5|144
1652674500000|2022-05-16 04:15:00|12290.6|12288.6|12299.5|12297.5|12302.3|12300.3|12284.8|12282.8|378
1652674800000|2022-05-16 04:20:00|12299.3|12297.3|12312.5|12310.5|12313.6|12311.6|12298.8|12296.8|616
1652675100000|2022-05-16 04:25:00|12312.6|12310.6|12315.3|12313.3|12323.5|12321.5|12305.5|12303.5|428
1652675400000|2022-05-16 04:30:00|12316.2|12314.2|12309.8|12307.8|12317.8|12315.8|12301.7|12299.7|571
1652675700000|2022-05-16 04:35:00|12309.7|12307.7|12318.1|12316.1|12335.7|12333.7|12309.6|12307.6|852
1652676000000|2022-05-16 04:40:00|12318.2|12316.2|12308.1|12306.1|12326.8|12324.8|12305.5|12303.5|398
1652676300000|2022-05-16 04:45:00|12307.8|12305.8|12307.3|12305.3|12308.7|12306.7|12301|12299|365
1652676600000|2022-05-16 04:50:00|12307.5|12305.5|12307.6|12305.6|12311.7|12309.7|12304.6|12302.6|216
1652676900000|2022-05-16 04:55:00|12307.5|12305.5|12311.1|12309.1|12313.5|12311.5|12304.5|12302.5|200
1652677200000|2022-05-16 05:00:00|12310.8|12308.8|12309.2|12307.2|12323.1|12321.1|12307.6|12305.6|548
1652677500000|2022-05-16 05:05:00|12309.3|12307.3|12310.6|12308.6|12316.2|12314.2|12300.5|12298.5|335
1652677800000|2022-05-16 05:10:00|12310.7|12308.7|12309.5|12307.5|12327.2|12325.2|12307.5|12305.5|518
1652678100000|2022-05-16 05:15:00|12309.1|12307.1|12310.7|12308.7|12314.5|12312.5|12304.7|12302.7|403
1652678400000|2022-05-16 05:20:00|12308.7|12306.7|12310.2|12308.2|12316.1|12314.1|12306.3|12304.3|238
1652678700000|2022-05-16 05:25:00|12310.3|12308.3|12312.2|12310.2|12313.6|12311.6|12304.6|12302.6|160
1652679000000|2022-05-16 05:30:00|12312.1|12310.1|12311.3|12309.3|12317.6|12315.6|12309.5|12307.5|214
1652679300000|2022-05-16 05:35:00|12311.2|12309.2|12321.1|12319.1|12326.7|12324.7|12310.8|12308.8|289
1652679600000|2022-05-16 05:40:00|12321.2|12319.2|12328.2|12326.2|12329.3|12327.3|12318.1|12316.1|314
1652679900000|2022-05-16 05:45:00|12328.3|12326.3|12325.2|12323.2|12328.6|12326.6|12323.7|12321.7|245
1652680200000|2022-05-16 05:50:00|12324.8|12322.8|12319.3|12317.3|12325.2|12323.2|12312.2|12310.2|290
1652680500000|2022-05-16 05:55:00|12319.2|12317.2|12319.3|12317.3|12322|12320|12313.5|12311.5|217
1652680800000|2022-05-16 06:00:00|12319.2|12317.2|12297.7|12295.7|12324|12322|12289.8|12287.8|823
1652681100000|2022-05-16 06:05:00|12297.6|12295.6|12291.1|12289.1|12307.3|12305.3|12290|12288|677
1652681400000|2022-05-16 06:10:00|12292.1|12290.1|12280.7|12278.7|12297.5|12295.5|12266|12264|1019
1652681700000|2022-05-16 06:15:00|12280.8|12278.8|12275.2|12273.2|12287.3|12285.3|12272.7|12270.7|669
1652682000000|2022-05-16 06:20:00|12275.3|12273.3|12273.5|12271.5|12284|12282|12273|12271|449
1652682300000|2022-05-16 06:25:00|12273.6|12271.6|12273.3|12271.3|12284.7|12282.7|12269.6|12267.6|435
1652682600000|2022-05-16 06:30:00|12272|12270|12274.1|12272.1|12283.8|12281.8|12271.5|12269.5|367
1652682900000|2022-05-16 06:35:00|12274.3|12272.3|12285.2|12283.2|12287|12285|12273.1|12271.1|420
1652683200000|2022-05-16 06:40:00|12285.5|12283.5|12267.1|12265.1|12291.6|12289.6|12264.7|12262.7|1159
1652683500000|2022-05-16 06:45:00|12266.2|12264.2|12282.5|12280.5|12287|12285|12265.2|12263.2|563
1652683800000|2022-05-16 06:50:00|12282.1|12280.1|12280.7|12278.7|12286.6|12284.6|12275.6|12273.6|482
1652684100000|2022-05-16 06:55:00|12280.8|12278.8|12280.6|12278.6|12288.1|12286.1|12278.5|12276.5|403
1652684400000|2022-05-16 07:00:00|12280.5|12278.5|12295|12293|12298.3|12296.3|12276.8|12274.8|1064
1652684700000|2022-05-16 07:05:00|12294.8|12292.8|12279.5|12277.5|12298.5|12296.5|12271.2|12269.2|960
1652685000000|2022-05-16 07:10:00|12279.6|12277.6|12271.2|12269.2|12280.2|12278.2|12251.2|12249.2|1196
1652685300000|2022-05-16 07:15:00|12270.7|12268.7|12245.1|12243.1|12271.6|12269.6|12244|12242|1118
1652685600000|2022-05-16 07:20:00|12244.8|12242.8|12241.8|12239.8|12251.8|12249.8|12228.7|12226.7|1624
1652685900000|2022-05-16 07:25:00|12242.5|12240.5|12274.3|12272.3|12280.6|12278.6|12241.8|12239.8|1614
1652686200000|2022-05-16 07:30:00|12274.5|12272.5|12287|12285|12290.8|12288.8|12269.1|12267.1|1093
1652686500000|2022-05-16 07:35:00|12286.7|12284.7|12285.2|12283.2|12292.5|12290.5|12274.2|12272.2|683
1652686800000|2022-05-16 07:40:00|12285.3|12283.3|12290.2|12288.2|12296.2|12294.2|12280.1|12278.1|635
1652687100000|2022-05-16 07:45:00|12290.3|12288.3|12301.2|12299.2|12319.1|12317.1|12284.2|12282.2|1166
1652687400000|2022-05-16 07:50:00|12301|12299|12284|12282|12310.8|12308.8|12283.3|12281.3|768
1652687700000|2022-05-16 07:55:00|12283.8|12281.8|12284.7|12282.7|12294.7|12292.7|12280.1|12278.1|484
1652688000000|2022-05-16 08:00:00|12284.8|12282.8|12294.2|12292.2|12303.7|12301.7|12284|12282|648
1652688300000|2022-05-16 08:05:00|12294.3|12292.3|12292.2|12290.2|12297.5|12295.5|12284.3|12282.3|722
1652688600000|2022-05-16 08:10:00|12292.3|12290.3|12301.1|12299.1|12303.1|12301.1|12291.2|12289.2|605
1652688900000|2022-05-16 08:15:00|12301|12299|12318.1|12316.1|12321.6|12319.6|12297.8|12295.8|871
1652689200000|2022-05-16 08:20:00|12317.8|12315.8|12322|12320|12324.8|12322.8|12313.5|12311.5|728
1652689500000|2022-05-16 08:25:00|12321.8|12319.8|12307.2|12305.2|12324.3|12322.3|12304.3|12302.3|802
1652689800000|2022-05-16 08:30:00|12307.1|12305.1|12318.8|12316.8|12324.6|12322.6|12302.5|12300.5|845
1652690100000|2022-05-16 08:35:00|12318.7|12316.7|12314.1|12312.1|12326|12324|12311.1|12309.1|798
1652690400000|2022-05-16 08:40:00|12314.2|12312.2|12313.6|12311.6|12318.3|12316.3|12305.7|12303.7|441
1652690700000|2022-05-16 08:45:00|12313.7|12311.7|12316.6|12314.6|12318.7|12316.7|12310.3|12308.3|317
1652691000000|2022-05-16 08:50:00|12316.7|12314.7|12330.2|12328.2|12333|12331|12313.8|12311.8|752
1652691300000|2022-05-16 08:55:00|12330.1|12328.1|12344.5|12342.5|12345|12343|12326.3|12324.3|789
1652691600000|2022-05-16 09:00:00|12344.7|12342.7|12347|12345|12352.7|12350.7|12340.7|12338.7|1180
1652691900000|2022-05-16 09:05:00|12347.1|12345.1|12339.8|12337.8|12347.6|12345.6|12336|12334|787
1652692200000|2022-05-16 09:10:00|12340.1|12338.1|12339.7|12337.7|12344|12342|12335.3|12333.3|353
1652692500000|2022-05-16 09:15:00|12339.6|12337.6|12333.3|12331.3|12341.1|12339.1|12331.6|12329.6|447
1652692800000|2022-05-16 09:20:00|12333.5|12331.5|12322.3|12320.3|12337.3|12335.3|12320.1|12318.1|529
1652693100000|2022-05-16 09:25:00|12322.5|12320.5|12311|12309|12325.7|12323.7|12309.1|12307.1|749
1652693400000|2022-05-16 09:30:00|12311.1|12309.1|12317.3|12315.3|12321|12319|12307.2|12305.2|643
1652693700000|2022-05-16 09:35:00|12317.6|12315.6|12303.3|12301.3|12317.6|12315.6|12302.5|12300.5|355
1652694000000|2022-05-16 09:40:00|12302.8|12300.8|12303.6|12301.6|12313.3|12311.3|12300.7|12298.7|476
1652694300000|2022-05-16 09:45:00|12303.7|12301.7|12313.5|12311.5|12313.6|12311.6|12301.5|12299.5|245
1652694600000|2022-05-16 09:50:00|12312.1|12310.1|12304.8|12302.8|12315.6|12313.6|12300.5|12298.5|368
1652694900000|2022-05-16 09:55:00|12304.7|12302.7|12292|12290|12306.8|12304.8|12285.5|12283.5|741
1652695200000|2022-05-16 10:00:00|12292.1|12290.1|12310.1|12308.1|12310.3|12308.3|12291.5|12289.5|613
1652695500000|2022-05-16 10:05:00|12310.2|12308.2|12301.2|12299.2|12312.3|12310.3|12297.6|12295.6|368
1652695800000|2022-05-16 10:10:00|12301.3|12299.3|12307.8|12305.8|12309.7|12307.7|12296.3|12294.3|339
1652696100000|2022-05-16 10:15:00|12308|12306|12307.3|12305.3|12313.3|12311.3|12304.8|12302.8|384
1652696400000|2022-05-16 10:20:00|12307.6|12305.6|12300.8|12298.8|12308.2|12306.2|12297.5|12295.5|262
1652696700000|2022-05-16 10:25:00|12302.2|12300.2|12318.8|12316.8|12323.5|12321.5|12302.2|12300.2|674
1652697000000|2022-05-16 10:30:00|12318.7|12316.7|12306|12304|12319.2|12317.2|12299.7|12297.7|495
1652697300000|2022-05-16 10:35:00|12305.8|12303.8|12319.3|12317.3|12322.1|12320.1|12305.8|12303.8|444
1652697600000|2022-05-16 10:40:00|12319.2|12317.2|12314.3|12312.3|12320.7|12318.7|12310.6|12308.6|303
1652697900000|2022-05-16 10:45:00|12314.1|12312.1|12320.6|12318.6|12325|12323|12313.7|12311.7|314
1652698200000|2022-05-16 10:50:00|12320.5|12318.5|12309.8|12307.8|12321.6|12319.6|12308.3|12306.3|342
1652698500000|2022-05-16 10:55:00|12309.7|12307.7|12318.2|12316.2|12327.1|12325.1|12309.1|12307.1|464
1652698800000|2022-05-16 11:00:00|12318.8|12316.8|12318.1|12316.1|12325.5|12323.5|12314|12312|465
1652699100000|2022-05-16 11:05:00|12318|12316|12337|12335|12341.8|12339.8|12315.2|12313.2|793
1652699400000|2022-05-16 11:10:00|12336.7|12334.7|12329.1|12327.1|12338.2|12336.2|12324.2|12322.2|604
1652699700000|2022-05-16 11:15:00|12329|12327|12332.3|12330.3|12333.8|12331.8|12323.1|12321.1|456
1652700000000|2022-05-16 11:20:00|12332.5|12330.5|12337.8|12335.8|12340.8|12338.8|12321|12319|480
1652700300000|2022-05-16 11:25:00|12337.6|12335.6|12322.3|12320.3|12338.7|12336.7|12319.5|12317.5|537
1652700600000|2022-05-16 11:30:00|12322|12320|12312.5|12310.5|12326.2|12324.2|12310.3|12308.3|604
1652700900000|2022-05-16 11:35:00|12312.7|12310.7|12316.8|12314.8|12320.2|12318.2|12311.5|12309.5|324
1652701200000|2022-05-16 11:40:00|12316.7|12314.7|12319.7|12317.7|12325.1|12323.1|12315|12313|403
1652701500000|2022-05-16 11:45:00|12320.7|12318.7|12323.7|12321.7|12329.2|12327.2|12320.6|12318.6|360
1652701800000|2022-05-16 11:50:00|12323.6|12321.6|12332.2|12330.2|12336.7|12334.7|12316.2|12314.2|593
1652702100000|2022-05-16 11:55:00|12332|12330|12330.7|12328.7|12334.3|12332.3|12323.3|12321.3|350
1652702400000|2022-05-16 12:00:00|12330.6|12328.6|12327.6|12325.6|12345.7|12343.7|12318.2|12316.2|1296
1652702700000|2022-05-16 12:05:00|12327.5|12325.5|12319.3|12317.3|12329.1|12327.1|12311.2|12309.2|959
1652703000000|2022-05-16 12:10:00|12319.5|12317.5|12336.6|12334.6|12342|12340|12316.8|12314.8|845
1652703300000|2022-05-16 12:15:00|12336.3|12334.3|12339.2|12337.2|12344.2|12342.2|12332.1|12330.1|708
1652703600000|2022-05-16 12:20:00|12339.3|12337.3|12361.5|12359.5|12365.2|12363.2|12338.6|12336.6|1932
1652703900000|2022-05-16 12:25:00|12361.3|12359.3|12367.1|12365.1|12371|12369|12348.7|12346.7|1525
1652704200000|2022-05-16 12:30:00|12368.8|12366.8|12403.2|12401.2|12404.7|12402.7|12364.5|12362.5|2753
1652704500000|2022-05-16 12:35:00|12403.5|12401.5|12397|12395|12411.2|12409.2|12391.1|12389.1|1919
1652704800000|2022-05-16 12:40:00|12397.1|12395.1|12380.7|12378.7|12398.3|12396.3|12378.2|12376.2|1425
1652705100000|2022-05-16 12:45:00|12380.6|12378.6|12364|12362|12381.2|12379.2|12360.3|12358.3|1731
1652705400000|2022-05-16 12:50:00|12363.8|12361.8|12366.5|12364.5|12372.6|12370.6|12361|12359|863
1652705700000|2022-05-16 12:55:00|12366.6|12364.6|12353.6|12351.6|12369.3|12367.3|12347.5|12345.5|1380
1652706000000|2022-05-16 13:00:00|12353.5|12351.5|12362.8|12360.8|12363|12361|12349.2|12347.2|1063
1652706300000|2022-05-16 13:05:00|12363|12361|12353|12351|12364.7|12362.7|12345.2|12343.2|1065
1652706600000|2022-05-16 13:10:00|12352.5|12350.5|12340.8|12338.8|12354.1|12352.1|12334.8|12332.8|1286
1652706900000|2022-05-16 13:15:00|12340.6|12338.6|12324.2|12322.2|12342.2|12340.2|12323.3|12321.3|1422
1652707200000|2022-05-16 13:20:00|12323.5|12321.5|12318.7|12316.7|12323.5|12321.5|12299.2|12297.2|2722
1652707500000|2022-05-16 13:25:00|12320|12318|12310.1|12308.1|12328.1|12326.1|12307|12305|2124
1652707800000|2022-05-16 13:30:00|12310|12308|12274.6|12273.6|12331.7|12330.7|12255.3|12254.3|16447
1652708100000|2022-05-16 13:35:00|12274.8|12273.8|12324.1|12323.1|12325.5|12324.5|12235.3|12234.3|15803
1652708400000|2022-05-16 13:40:00|12324.6|12323.6|12284.1|12283.1|12355.3|12354.3|12281|12280|15084
1652708700000|2022-05-16 13:45:00|12284.5|12283.5|12227.2|12226.2|12298|12297|12215.1|12214.1|15178
1652709000000|2022-05-16 13:50:00|12227.7|12226.7|12267.2|12266.2|12286.8|12285.8|12218.3|12217.3|11830
1652709300000|2022-05-16 13:55:00|12267.6|12266.6|12249.5|12248.5|12291.2|12290.2|12232.5|12231.5|9755
1652709600000|2022-05-16 14:00:00|12248.8|12247.8|12242.2|12241.2|12260.3|12259.3|12201.5|12200.5|10728
1652709900000|2022-05-16 14:05:00|12242.1|12241.1|12313.1|12312.1|12314.5|12313.5|12234.1|12233.1|11423
1652710200000|2022-05-16 14:10:00|12312.7|12311.7|12300|12299|12341|12340|12294.9|12293.9|9559
1652710500000|2022-05-16 14:15:00|12299.9|12298.9|12332.8|12331.8|12354.4|12353.4|12296|12295|9780
1652710800000|2022-05-16 14:20:00|12332.5|12331.5|12335.5|12334.5|12359|12358|12323|12322|7457
1652711100000|2022-05-16 14:25:00|12335.2|12334.2|12367.9|12366.9|12374|12373|12307.8|12306.8|9188
1652711400000|2022-05-16 14:30:00|12365.7|12364.7|12288.3|12287.3|12372.7|12371.7|12278.2|12277.2|9358
1652711700000|2022-05-16 14:35:00|12288.4|12287.4|12297.5|12296.5|12308.5|12307.5|12280.7|12279.7|6366
1652712000000|2022-05-16 14:40:00|12297.8|12296.8|12282.8|12281.8|12298|12297|12261.8|12260.8|7813
1652712300000|2022-05-16 14:45:00|12282.9|12281.9|12248.8|12247.8|12283|12282|12246.2|12245.2|7344
1652712600000|2022-05-16 14:50:00|12248.4|12247.4|12239.3|12238.3|12262.4|12261.4|12226.5|12225.5|6904
1652712900000|2022-05-16 14:55:00|12239.9|12238.9|12207.8|12206.8|12239.9|12238.9|12206.5|12205.5|7102
1652713200000|2022-05-16 15:00:00|12208.3|12207.3|12215.5|12214.5|12222.4|12221.4|12191.9|12190.9|8427
1652713500000|2022-05-16 15:05:00|12215.2|12214.2|12233|12232|12237.4|12236.4|12190.3|12189.3|8594
1652713800000|2022-05-16 15:10:00|12233.7|12232.7|12228.3|12227.3|12249.2|12248.2|12221.9|12220.9|6833
1652714100000|2022-05-16 15:15:00|12228.8|12227.8|12256.2|12255.2|12269.8|12268.8|12226|12225|6247
1652714400000|2022-05-16 15:20:00|12255.8|12254.8|12238.5|12237.5|12257.2|12256.2|12227.3|12226.3|4744
1652714700000|2022-05-16 15:25:00|12238|12237|12230.3|12229.3|12241.5|12240.5|12214|12213|4943
1652715000000|2022-05-16 15:30:00|12230.9|12229.9|12254.8|12253.8|12255.5|12254.5|12214|12213|5681
1652715300000|2022-05-16 15:35:00|12254.7|12253.7|12261.3|12260.3|12266.8|12265.8|12197.5|12196.5|8217
1652715600000|2022-05-16 15:40:00|12262.5|12261.5|12283.3|12282.3|12287.7|12286.7|12228.5|12227.5|5934
1652715900000|2022-05-16 15:45:00|12283.8|12282.8|12299.2|12298.2|12303.4|12302.4|12273.2|12272.2|5563
1652716200000|2022-05-16 15:50:00|12300|12299|12321.5|12320.5|12322.2|12321.2|12280.2|12279.2|5706
1652716500000|2022-05-16 15:55:00|12321.7|12320.7|12327.3|12326.3|12336.8|12335.8|12315.9|12314.9|4752
1652716800000|2022-05-16 16:00:00|12327.8|12326.8|12331.5|12330.5|12349.4|12348.4|12314.5|12313.5|5167
1652717100000|2022-05-16 16:05:00|12331.8|12330.8|12305|12304|12332.4|12331.4|12294.3|12293.3|4969
1652717400000|2022-05-16 16:10:00|12305.5|12304.5|12292.2|12291.2|12310.5|12309.5|12284.3|12283.3|3305
1652717700000|2022-05-16 16:15:00|12292.5|12291.5|12285.8|12284.8|12297.7|12296.7|12268.3|12267.3|3602
1652718000000|2022-05-16 16:20:00|12284.8|12283.8|12268|12267|12289|12288|12257|12256|3107
1652718300000|2022-05-16 16:25:00|12267.8|12266.8|12273.4|12272.4|12285.5|12284.5|12258.8|12257.8|2731
1652718600000|2022-05-16 16:30:00|12273.2|12272.2|12277.7|12276.7|12289.8|12288.8|12261.3|12260.3|3254
1652718900000|2022-05-16 16:35:00|12278.9|12277.9|12246.2|12245.2|12300.8|12299.8|12242.8|12241.8|5154
1652719200000|2022-05-16 16:40:00|12246.3|12245.3|12244.2|12243.2|12253.6|12252.6|12236|12235|3065
1652719500000|2022-05-16 16:45:00|12244.1|12243.1|12271.2|12270.2|12273.1|12272.1|12234|12233|4033
1652719800000|2022-05-16 16:50:00|12271.5|12270.5|12239|12238|12277.6|12276.6|12234.6|12233.6|3128
1652720100000|2022-05-16 16:55:00|12238.2|12237.2|12238.2|12237.2|12250|12249|12228.3|12227.3|3122
1652720400000|2022-05-16 17:00:00|12238.7|12237.7|12250.7|12249.7|12252.3|12251.3|12218|12217|3715
1652720700000|2022-05-16 17:05:00|12250.2|12249.2|12265.6|12264.6|12268.6|12267.6|12235.2|12234.2|3593
1652721000000|2022-05-16 17:10:00|12264.7|12263.7|12289.5|12288.5|12300.2|12299.2|12257.1|12256.1|3982
1652721300000|2022-05-16 17:15:00|12289.3|12288.3|12255|12254|12294.1|12293.1|12249.5|12248.5|4351
1652721600000|2022-05-16 17:20:00|12254.6|12253.6|12299.5|12298.5|12314.7|12313.7|12250.5|12249.5|4803
1652721900000|2022-05-16 17:25:00|12299.6|12298.6|12321.2|12320.2|12327.8|12326.8|12290.5|12289.5|3827
1652722200000|2022-05-16 17:30:00|12321.3|12320.3|12329.6|12328.6|12338.5|12337.5|12320.1|12319.1|3973
1652722500000|2022-05-16 17:35:00|12329.5|12328.5|12335.1|12334.1|12339.7|12338.7|12318.3|12317.3|3779
1652722800000|2022-05-16 17:40:00|12335|12334|12337.8|12336.8|12352.1|12351.1|12306.6|12305.6|6014
1652723100000|2022-05-16 17:45:00|12337.7|12336.7|12316.7|12315.7|12339|12338|12314.1|12313.1|3375
1652723400000|2022-05-16 17:50:00|12317.2|12316.2|12321.6|12320.6|12332.5|12331.5|12309.5|12308.5|2590
1652723700000|2022-05-16 17:55:00|12321.7|12320.7|12323.7|12322.7|12336|12335|12315|12314|2516
1652724000000|2022-05-16 18:00:00|12323.6|12322.6|12332.3|12331.3|12336.5|12335.5|12299.1|12298.1|4057
1652724300000|2022-05-16 18:05:00|12332.5|12331.5|12363.1|12362.1|12364|12363|12332.5|12331.5|5380
1652724600000|2022-05-16 18:10:00|12363.2|12362.2|12344.5|12343.5|12363.3|12362.3|12333.1|12332.1|3271
1652724900000|2022-05-16 18:15:00|12344.2|12343.2|12344.6|12343.6|12360.5|12359.5|12332.2|12331.2|3083
1652725200000|2022-05-16 18:20:00|12344.7|12343.7|12358.8|12357.8|12364.8|12363.8|12338.8|12337.8|3763
1652725500000|2022-05-16 18:25:00|12358.7|12357.7|12381.5|12380.5|12382.8|12381.8|12348.3|12347.3|5378
1652725800000|2022-05-16 18:30:00|12381.6|12380.6|12388.2|12387.2|12400|12399|12378.2|12377.2|4913
1652726100000|2022-05-16 18:35:00|12388.5|12387.5|12387.6|12386.6|12391.2|12390.2|12365.7|12364.7|4686
1652726400000|2022-05-16 18:40:00|12387.5|12386.5|12374.5|12373.5|12399.3|12398.3|12371.1|12370.1|4567
1652726700000|2022-05-16 18:45:00|12374.7|12373.7|12350.7|12349.7|12386.5|12385.5|12349.3|12348.3|4666
1652727000000|2022-05-16 18:50:00|12348.6|12347.6|12351.2|12350.2|12368.2|12367.2|12336|12335|4376
1652727300000|2022-05-16 18:55:00|12351.1|12350.1|12361.2|12360.2|12367.6|12366.6|12345.6|12344.6|2581
1652727600000|2022-05-16 19:00:00|12361.1|12360.1|12355.7|12354.7|12363.5|12362.5|12336.5|12335.5|2810
1652727900000|2022-05-16 19:05:00|12356.2|12355.2|12334.2|12333.2|12367.8|12366.8|12334.2|12333.2|4061
1652728200000|2022-05-16 19:10:00|12334|12333|12300.3|12299.3|12335.1|12334.1|12290.2|12289.2|6120
1652728500000|2022-05-16 19:15:00|12300|12299|12287.2|12286.2|12308.6|12307.6|12274.7|12273.7|4716
1652728800000|2022-05-16 19:20:00|12286.5|12285.5|12275.2|12274.2|12286.7|12285.7|12263.1|12262.1|4903
1652729100000|2022-05-16 19:25:00|12275.3|12274.3|12280|12279|12284.6|12283.6|12266.5|12265.5|3956
1652729400000|2022-05-16 19:30:00|12279.3|12278.3|12256|12255|12289.5|12288.5|12251.7|12250.7|6516
1652729700000|2022-05-16 19:35:00|12255.2|12254.2|12258.5|12257.5|12266.2|12265.2|12239.7|12238.7|5919
1652730000000|2022-05-16 19:40:00|12258.6|12257.6|12232.5|12231.5|12266.7|12265.7|12230.5|12229.5|4785
1652730300000|2022-05-16 19:45:00|12232.3|12231.3|12234.5|12233.5|12241.8|12240.8|12220.8|12219.8|5039
1652730600000|2022-05-16 19:50:00|12234.7|12233.7|12242.6|12241.6|12269.8|12268.8|12231.7|12230.7|8966
1652730900000|2022-05-16 19:55:00|12242.7|12241.7|12246.1|12245.1|12252.2|12251.2|12211.3|12210.3|13729
1652731200000|2022-05-16 20:00:00|12246.6|12244.6|12246.8|12244.8|12255.2|12253.2|12233.1|12231.1|6488
1652731500000|2022-05-16 20:05:00|12246.2|12244.2|12240.7|12238.7|12251.8|12249.8|12237.7|12235.7|2318
1652731800000|2022-05-16 20:10:00|12240.6|12238.6|12246.5|12244.5|12251.7|12249.7|12240.6|12238.6|1838
1652732100000|2022-05-16 20:15:00|12246.6|12244.6|12243.7|12241.7|12248.7|12246.7|12242|12240|413
1652732400000|2022-05-16 20:20:00|12243.3|12241.3|12237|12235|12244.2|12242.2|12236.5|12234.5|464
1652732700000|2022-05-16 20:25:00|12237.1|12235.1|12237.7|12235.7|12240.8|12238.8|12234.6|12232.6|644
1652733000000|2022-05-16 20:30:00|12237.6|12235.6|12236.5|12234.5|12241|12239|12234.3|12232.3|397
1652733300000|2022-05-16 20:35:00|12236.3|12234.3|12235.5|12233.5|12239.8|12237.8|12234.5|12232.5|328
1652733600000|2022-05-16 20:40:00|12235.3|12233.3|12234.5|12232.5|12237.6|12235.6|12232.8|12230.8|452
1652733900000|2022-05-16 20:45:00|12233.8|12231.8|12232.2|12230.2|12236|12234|12231.8|12229.8|300
1652734200000|2022-05-16 20:50:00|12232.3|12230.3|12232.8|12230.8|12233.6|12231.6|12231.2|12229.2|224
1652734500000|2022-05-16 20:55:00|12233|12231|12237.9|12232.9|12237.9|12235.1|12232.7|12230.7|328
1652734800000|2022-05-16 21:00:00|12237.3|12232.3|12238.1|12233.1|12238.1|12233.1|12236.9|12231.9|0
1652735100000|2022-05-16 21:05:00|12237.7|12232.7|12237.9|12232.9|12237.9|12232.9|12237.4|12232.4|0
1652735400000|2022-05-16 21:10:00|12238.1|12233.1|12237.6|12232.6|12238.8|12233.8|12236.9|12231.9|0
1652735700000|2022-05-16 21:15:00|12237.5|12232.5|12236.2|12231.2|12238.3|12233.3|12236.2|12231.2|0
1652736000000|2022-05-16 21:20:00|12237|12232|12235.6|12230.6|12237.8|12232.8|12235.5|12230.5|0
1652736300000|2022-05-16 21:25:00|12235.5|12230.5|12236.4|12231.4|12237|12232|12235.2|12230.2|0
1652736600000|2022-05-16 21:30:00|12235.7|12230.7|12234.3|12229.3|12236.3|12231.3|12232.7|12227.7|0
1652736900000|2022-05-16 21:35:00|12234.5|12229.5|12234.4|12229.4|12234.8|12229.8|12234|12229|0
1652737200000|2022-05-16 21:40:00|12234.3|12229.3|12234|12229|12235|12230|12233.8|12228.8|0
1652737500000|2022-05-16 21:45:00|12234.1|12229.1|12236.6|12231.6|12236.6|12231.6|12233.9|12228.9|0
1652737800000|2022-05-16 21:50:00|12236.7|12231.7|12236.4|12231.4|12238|12233|12236.3|12231.3|0
1652738100000|2022-05-16 21:55:00|12236.5|12231.5|12238.5|12233.5|12238.6|12233.6|12235.9|12230.9|0
1652738400000|2022-05-16 22:00:00|12235.1|12233.1|12250.1|12248.1|12253.2|12251.2|12234.3|12232.3|680
1652738700000|2022-05-16 22:05:00|12250|12248|12246|12244|12251.1|12249.1|12240.1|12238.1|346
1652739000000|2022-05-16 22:10:00|12247.8|12245.8|12245.8|12243.8|12250.2|12248.2|12245.8|12243.8|147
1652739300000|2022-05-16 22:15:00|12246|12244|12253.6|12251.6|12255.3|12253.3|12246|12244|384
1652739600000|2022-05-16 22:20:00|12254.3|12252.3|12251.5|12249.5|12254.8|12252.8|12250.5|12248.5|105
1652739900000|2022-05-16 22:25:00|12251.3|12249.3|12256.2|12254.2|12260.3|12258.3|12251.2|12249.2|368
1652740200000|2022-05-16 22:30:00|12256.1|12254.1|12261.3|12259.3|12261.7|12259.7|12256.1|12254.1|255
1652740500000|2022-05-16 22:35:00|12261.2|12259.2|12266|12264|12266|12264|12261.1|12259.1|234
1652740800000|2022-05-16 22:40:00|12266.5|12264.5|12262|12260|12267.2|12265.2|12261.1|12259.1|332
1652741100000|2022-05-16 22:45:00|12261.3|12259.3|12257|12255|12261.6|12259.6|12254.5|12252.5|316
1652741400000|2022-05-16 22:50:00|12256.8|12254.8|12258.2|12256.2|12258.5|12256.5|12255.7|12253.7|180
1652741700000|2022-05-16 22:55:00|12258.3|12256.3|12259|12257|12263.2|12261.2|12255|12253|324
1652742000000|2022-05-16 23:00:00|12259.1|12257.1|12261|12259|12263.5|12261.5|12259.1|12257.1|199
1652742300000|2022-05-16 23:05:00|12261.1|12259.1|12262.8|12260.8|12263.3|12261.3|12260.1|12258.1|107
1652742600000|2022-05-16 23:10:00|12263|12261|12264.6|12262.6|12265.3|12263.3|12262.8|12260.8|134
1652742900000|2022-05-16 23:15:00|12265.1|12263.1|12263.2|12261.2|12267.2|12265.2|12263|12261|119
1652743200000|2022-05-16 23:20:00|12263.1|12261.1|12263.8|12261.8|12266|12264|12263.1|12261.1|103
1652743500000|2022-05-16 23:25:00|12263.7|12261.7|12256.3|12254.3|12265|12263|12256.2|12254.2|255
1652743800000|2022-05-16 23:30:00|12256.2|12254.2|12253.2|12251.2|12256.6|12254.6|12245.5|12243.5|434
1652744100000|2022-05-16 23:35:00|12253.3|12251.3|12252.8|12250.8|12255.2|12253.2|12250|12248|231
1652744400000|2022-05-16 23:40:00|12253.1|12251.1|12254.3|12252.3|12255.3|12253.3|12251.2|12249.2|184
1652744700000|2022-05-16 23:45:00|12254.2|12252.2|12268.6|12266.6|12268.7|12266.7|12254.1|12252.1|571
1652745000000|2022-05-16 23:50:00|12268.5|12266.5|12262.8|12260.8|12270.1|12268.1|12261.8|12259.8|370
1652745300000|2022-05-16 23:55:00|12262.7|12260.7|12266.8|12264.8|12269.3|12267.3|12262|12260|269
1652745600000|2022-05-17 00:00:00|12267.6|12265.6|12257.2|12255.2|12269.1|12267.1|12252.3|12250.3|363
1652745900000|2022-05-17 00:05:00|12257.1|12255.1|12257.5|12255.5|12259.3|12257.3|12254|12252|240
1652746200000|2022-05-17 00:10:00|12257.3|12255.3|12254.2|12252.2|12258.8|12256.8|12252.8|12250.8|178
1652746500000|2022-05-17 00:15:00|12254.6|12252.6|12275.5|12273.5|12275.6|12273.6|12252.3|12250.3|579
1652746800000|2022-05-17 00:20:00|12275.1|12273.1|12299.8|12297.8|12310.2|12308.2|12274.8|12272.8|1443
1652747100000|2022-05-17 00:25:00|12299.3|12297.3|12303.5|12301.5|12306.3|12304.3|12295.7|12293.7|377
1652747400000|2022-05-17 00:30:00|12303.6|12301.6|12288.2|12286.2|12304.3|12302.3|12288|12286|452
1652747700000|2022-05-17 00:35:00|12288|12286|12289.1|12287.1|12291.5|12289.5|12283.6|12281.6|359
1652748000000|2022-05-17 00:40:00|12288.7|12286.7|12291.8|12289.8|12293.3|12291.3|12285.6|12283.6|228
1652748300000|2022-05-17 00:45:00|12291.7|12289.7|12289.7|12287.7|12297.6|12295.6|12289.1|12287.1|490
1652748600000|2022-05-17 00:50:00|12289.6|12287.6|12295.1|12293.1|12297.1|12295.1|12289.6|12287.6|249
1652748900000|2022-05-17 00:55:00|12295|12293|12290.1|12288.1|12297.2|12295.2|12286.1|12284.1|437
1652749200000|2022-05-17 01:00:00|12288.8|12286.8|12280.2|12278.2|12295|12293|12280.1|12278.1|522
1652749500000|2022-05-17 01:05:00|12280.1|12278.1|12286.5|12284.5|12287.8|12285.8|12280.1|12278.1|209
1652749800000|2022-05-17 01:10:00|12285.6|12283.6|12288.3|12286.3|12293.5|12291.5|12284.2|12282.2|295
1652750100000|2022-05-17 01:15:00|12287.6|12285.6|12289.5|12287.5|12292.1|12290.1|12283.1|12281.1|252
1652750400000|2022-05-17 01:20:00|12289.2|12287.2|12294.6|12292.6|12304.2|12302.2|12288.1|12286.1|506
1652750700000|2022-05-17 01:25:00|12294.5|12292.5|12297.2|12295.2|12303.2|12301.2|12293.5|12291.5|205
1652751000000|2022-05-17 01:30:00|12297|12295|12299.1|12297.1|12304.5|12302.5|12288.3|12286.3|417
1652751300000|2022-05-17 01:35:00|12299|12297|12325.8|12323.8|12332.1|12330.1|12298.8|12296.8|1872
1652751600000|2022-05-17 01:40:00|12325.6|12323.6|12315.8|12313.8|12327.5|12325.5|12312|12310|815
1652751900000|2022-05-17 01:45:00|12316.5|12314.5|12326.1|12324.1|12326.1|12324.1|12315.6|12313.6|298
1652752200000|2022-05-17 01:50:00|12326.7|12324.7|12330.3|12328.3|12335.3|12333.3|12322.6|12320.6|459
1652752500000|2022-05-17 01:55:00|12330.5|12328.5|12328.3|12326.3|12337|12335|12327.1|12325.1|482
1652752800000|2022-05-17 02:00:00|12328.5|12326.5|12324.1|12322.1|12331.1|12329.1|12318.5|12316.5|409
1652753100000|2022-05-17 02:05:00|12324|12322|12324.6|12322.6|12329.3|12327.3|12322|12320|319
1652753400000|2022-05-17 02:10:00|12324.7|12322.7|12320.8|12318.8|12327.3|12325.3|12320.7|12318.7|351
1652753700000|2022-05-17 02:15:00|12320.7|12318.7|12313.6|12311.6|12322.1|12320.1|12312.1|12310.1|525
1652754000000|2022-05-17 02:20:00|12313.7|12311.7|12302|12300|12316.2|12314.2|12300.5|12298.5|753
1652754300000|2022-05-17 02:25:00|12301.8|12299.8|12293.6|12291.6|12304.5|12302.5|12289.5|12287.5|782
1652754600000|2022-05-17 02:30:00|12293.5|12291.5|12290.6|12288.6|12296.7|12294.7|12286.6|12284.6|663
1652754900000|2022-05-17 02:35:00|12290.5|12288.5|12291.1|12289.1|12294.1|12292.1|12286.2|12284.2|325
1652755200000|2022-05-17 02:40:00|12291.2|12289.2|12298.1|12296.1|12300.3|12298.3|12290|12288|392
1652755500000|2022-05-17 02:45:00|12298|12296|12298.8|12296.8|12301.2|12299.2|12294.5|12292.5|207
1652755800000|2022-05-17 02:50:00|12299|12297|12286.1|12284.1|12299|12297|12282.7|12280.7|378
1652756100000|2022-05-17 02:55:00|12286|12284|12294|12292|12294|12292|12285.5|12283.5|226
1652756400000|2022-05-17 03:00:00|12294.1|12292.1|12294.8|12292.8|12296.5|12294.5|12287.3|12285.3|278
1652756700000|2022-05-17 03:05:00|12295|12293|12299.6|12297.6|12300.8|12298.8|12295|12293|232
1652757000000|2022-05-17 03:10:00|12300.2|12298.2|12301.6|12299.6|12303.8|12301.8|12296.1|12294.1|219
1652757300000|2022-05-17 03:15:00|12301.5|12299.5|12296.2|12294.2|12302.1|12300.1|12294.6|12292.6|114
1652757600000|2022-05-17 03:20:00|12296.1|12294.1|12301.2|12299.2|12305.6|12303.6|12294.6|12292.6|226
1652757900000|2022-05-17 03:25:00|12301.1|12299.1|12310.5|12308.5|12310.6|12308.6|12299.8|12297.8|290
1652758200000|2022-05-17 03:30:00|12310.1|12308.1|12307.2|12305.2|12312|12310|12305.6|12303.6|237
1652758500000|2022-05-17 03:35:00|12307.3|12305.3|12311.1|12309.1|12312.2|12310.2|12304.7|12302.7|189
1652758800000|2022-05-17 03:40:00|12311.2|12309.2|12312.7|12310.7|12313.7|12311.7|12308.6|12306.6|171
1652759100000|2022-05-17 03:45:00|12312.8|12310.8|12313.6|12311.6|12315.2|12313.2|12311|12309|149
1652759400000|2022-05-17 03:50:00|12313.7|12311.7|12309.6|12307.6|12315.6|12313.6|12308.8|12306.8|181
1652759700000|2022-05-17 03:55:00|12309.5|12307.5|12308.8|12306.8|12311.2|12309.2|12306.6|12304.6|168
1652760000000|2022-05-17 04:00:00|12309|12307|12311.8|12309.8|12313.6|12311.6|12308.5|12306.5|97
1652760300000|2022-05-17 04:05:00|12311.7|12309.7|12318.1|12316.1|12318.7|12316.7|12311.2|12309.2|263
1652760600000|2022-05-17 04:10:00|12318.3|12316.3|12322.8|12320.8|12325|12323|12315.6|12313.6|416
1652760900000|2022-05-17 04:15:00|12323|12321|12326.7|12324.7|12328.1|12326.1|12322|12320|256
1652761200000|2022-05-17 04:20:00|12326.6|12324.6|12322.6|12320.6|12328.1|12326.1|12321|12319|291
1652761500000|2022-05-17 04:25:00|12322.5|12320.5|12316|12314|12323.3|12321.3|12316|12314|233
1652761800000|2022-05-17 04:30:00|12315.2|12313.2|12319.1|12317.1|12322.1|12320.1|12313.5|12311.5|177
1652762100000|2022-05-17 04:35:00|12319.2|12317.2|12325|12323|12325|12323|12318.8|12316.8|173
1652762400000|2022-05-17 04:40:00|12325.1|12323.1|12327.3|12325.3|12328.3|12326.3|12318.7|12316.7|300
1652762700000|2022-05-17 04:45:00|12327.2|12325.2|12326.1|12324.1|12328.8|12326.8|12322.6|12320.6|179
1652763000000|2022-05-17 04:50:00|12325.8|12323.8|12322.7|12320.7|12326.8|12324.8|12322|12320|190
1652763300000|2022-05-17 04:55:00|12322.6|12320.6|12323.3|12321.3|12327.7|12325.7|12319.8|12317.8|268
1652763600000|2022-05-17 05:00:00|12323.5|12321.5|12325.1|12323.1|12329.6|12327.6|12321.1|12319.1|217
1652763900000|2022-05-17 05:05:00|12325.2|12323.2|12328.2|12326.2|12330.8|12328.8|12323.8|12321.8|182
1652764200000|2022-05-17 05:10:00|12328.3|12326.3|12321.6|12319.6|12331.6|12329.6|12321.2|12319.2|347
1652764500000|2022-05-17 05:15:00|12322|12320|12324.3|12322.3|12325|12323|12320.2|12318.2|243
1652764800000|2022-05-17 05:20:00|12324|12322|12322.8|12320.8|12327.1|12325.1|12321.7|12319.7|496
1652765100000|2022-05-17 05:25:00|12323|12321|12323.5|12321.5|12328.2|12326.2|12323|12321|165
1652765400000|2022-05-17 05:30:00|12323.8|12321.8|12318.7|12316.7|12326.7|12324.7|12318.7|12316.7|205
1652765700000|2022-05-17 05:35:00|12318.8|12316.8|12318.5|12316.5|12322.3|12320.3|12315|12313|309
1652766000000|2022-05-17 05:40:00|12318.6|12316.6|12325.8|12323.8|12326.1|12324.1|12316.5|12314.5|196
1652766300000|2022-05-17 05:45:00|12325.6|12323.6|12344.2|12342.2|12347.7|12345.7|12325.1|12323.1|1135
1652766600000|2022-05-17 05:50:00|12344.3|12342.3|12339.1|12337.1|12344.5|12342.5|12336.8|12334.8|300
1652766900000|2022-05-17 05:55:00|12339.2|12337.2|12341.7|12339.7|12345|12343|12337.6|12335.6|253
1652767200000|2022-05-17 06:00:00|12342.1|12340.1|12339|12337|12343.3|12341.3|12335.6|12333.6|476
1652767500000|2022-05-17 06:05:00|12339.2|12337.2|12337.5|12335.5|12341.1|12339.1|12333.2|12331.2|312
1652767800000|2022-05-17 06:10:00|12337.3|12335.3|12336|12334|12345.2|12343.2|12335.3|12333.3|294
1652768100000|2022-05-17 06:15:00|12336.1|12334.1|12332.1|12330.1|12339.5|12337.5|12328.3|12326.3|397
1652768400000|2022-05-17 06:20:00|12331.8|12329.8|12332.1|12330.1|12335.3|12333.3|12329.6|12327.6|283
1652768700000|2022-05-17 06:25:00|12332|12330|12330.5|12328.5|12333.2|12331.2|12328.8|12326.8|313
1652769000000|2022-05-17 06:30:00|12330.3|12328.3|12333.2|12331.2|12337.5|12335.5|12329.6|12327.6|332
1652769300000|2022-05-17 06:35:00|12333.1|12331.1|12343.5|12341.5|12345.6|12343.6|12331.6|12329.6|477
1652769600000|2022-05-17 06:40:00|12343.3|12341.3|12340.3|12338.3|12344.2|12342.2|12338.6|12336.6|381
1652769900000|2022-05-17 06:45:00|12340.6|12338.6|12344.5|12342.5|12346.2|12344.2|12338.5|12336.5|229
1652770200000|2022-05-17 06:50:00|12344.3|12342.3|12347.1|12345.1|12347.8|12345.8|12341.5|12339.5|307
1652770500000|2022-05-17 06:55:00|12347|12345|12352.6|12350.6|12352.7|12350.7|12345.2|12343.2|541
1652770800000|2022-05-17 07:00:00|12352.7|12350.7|12353.7|12351.7|12355.6|12353.6|12335.6|12333.6|1555
1652771100000|2022-05-17 07:05:00|12353.8|12351.8|12340|12338|12354.8|12352.8|12339.8|12337.8|905
1652771400000|2022-05-17 07:10:00|12339.3|12337.3|12328.3|12326.3|12341.1|12339.1|12325.8|12323.8|1005
1652771700000|2022-05-17 07:15:00|12327.8|12325.8|12334.5|12332.5|12338.8|12336.8|12326.3|12324.3|491
1652772000000|2022-05-17 07:20:00|12334.7|12332.7|12351.5|12349.5|12351.8|12349.8|12328|12326|746
1652772300000|2022-05-17 07:25:00|12351.6|12349.6|12349.8|12347.8|12355.2|12353.2|12345.6|12343.6|582
1652772600000|2022-05-17 07:30:00|12349.3|12347.3|12362.7|12360.7|12365.8|12363.8|12347.2|12345.2|1103
1652772900000|2022-05-17 07:35:00|12362.8|12360.8|12384.8|12382.8|12386.8|12384.8|12359.2|12357.2|1144
1652773200000|2022-05-17 07:40:00|12385.3|12383.3|12390.8|12388.8|12396.8|12394.8|12381.2|12379.2|1213
1652773500000|2022-05-17 07:45:00|12391|12389|12387.6|12385.6|12400.5|12398.5|12386|12384|1165
1652773800000|2022-05-17 07:50:00|12387.7|12385.7|12384.7|12382.7|12392.3|12390.3|12382.3|12380.3|595
1652774100000|2022-05-17 07:55:00|12384.6|12382.6|12386.3|12384.3|12387|12385|12376.8|12374.8|764
1652774400000|2022-05-17 08:00:00|12386.5|12384.5|12408|12406|12412|12410|12386|12384|1729
1652774700000|2022-05-17 08:05:00|12408.1|12406.1|12436.2|12434.2|12442.2|12440.2|12405.5|12403.5|2892
1652775000000|2022-05-17 08:10:00|12436.1|12434.1|12437|12435|12439.2|12437.2|12427|12425|1541
1652775300000|2022-05-17 08:15:00|12436.5|12434.5|12450.8|12448.8|12456.8|12454.8|12434|12432|2177
1652775600000|2022-05-17 08:20:00|12451|12449|12448.1|12446.1|12460.8|12458.8|12447|12445|1332
1652775900000|2022-05-17 08:25:00|12448|12446|12460|12458|12466.6|12464.6|12447.7|12445.7|1204
1652776200000|2022-05-17 08:30:00|12460.1|12458.1|12461.2|12459.2|12465.7|12463.7|12455|12453|996
1652776500000|2022-05-17 08:35:00|12461.1|12459.1|12506.6|12504.6|12510.8|12508.8|12460.5|12458.5|3644
1652776800000|2022-05-17 08:40:00|12506.5|12504.5|12511.7|12509.7|12512.1|12510.1|12502.1|12500.1|2219
1652777100000|2022-05-17 08:45:00|12511.5|12509.5|12516.5|12514.5|12527.7|12525.7|12511.5|12509.5|2770
1652777400000|2022-05-17 08:50:00|12516.2|12514.2|12514.2|12512.2|12516.5|12514.5|12502.7|12500.7|1979
1652777700000|2022-05-17 08:55:00|12514.1|12512.1|12496.2|12494.2|12514.2|12512.2|12494.7|12492.7|1299
1652778000000|2022-05-17 09:00:00|12496.3|12494.3|12501.3|12499.3|12501.7|12499.7|12486.7|12484.7|1410
1652778300000|2022-05-17 09:05:00|12501.1|12499.1|12499.6|12497.6|12504.5|12502.5|12496.3|12494.3|791
1652778600000|2022-05-17 09:10:00|12499.7|12497.7|12500|12498|12508.3|12506.3|12496.8|12494.8|791
1652778900000|2022-05-17 09:15:00|12500.6|12498.6|12500|12498|12504.8|12502.8|12495.5|12493.5|582
1652779200000|2022-05-17 09:20:00|12500.1|12498.1|12502.3|12500.3|12506|12504|12496.8|12494.8|635
1652779500000|2022-05-17 09:25:00|12501.8|12499.8|12507.2|12505.2|12507.2|12505.2|12499.5|12497.5|440
1652779800000|2022-05-17 09:30:00|12507.1|12505.1|12510.6|12508.6|12514.8|12512.8|12499.2|12497.2|1112
1652780100000|2022-05-17 09:35:00|12510|12508|12519.7|12517.7|12521.7|12519.7|12508|12506|1440
1652780400000|2022-05-17 09:40:00|12519.8|12517.8|12508.5|12506.5|12522.7|12520.7|12508.1|12506.1|917
1652780700000|2022-05-17 09:45:00|12508.6|12506.6|12511.3|12509.3|12514.6|12512.6|12505.5|12503.5|626
1652781000000|2022-05-17 09:50:00|12511.5|12509.5|12521.7|12519.7|12525.3|12523.3|12510.3|12508.3|648
1652781300000|2022-05-17 09:55:00|12521.6|12519.6|12532.1|12530.1|12538.6|12536.6|12520.6|12518.6|1310
1652781600000|2022-05-17 10:00:00|12531.3|12529.3|12537|12535|12543.2|12541.2|12530.8|12528.8|2309
1652781900000|2022-05-17 10:05:00|12536.3|12534.3|12527.8|12525.8|12537.3|12535.3|12521.6|12519.6|1233
1652782200000|2022-05-17 10:10:00|12528.1|12526.1|12517|12515|12531.7|12529.7|12514|12512|791
1652782500000|2022-05-17 10:15:00|12516.7|12514.7|12507.3|12505.3|12517.6|12515.6|12503.6|12501.6|1011
1652782800000|2022-05-17 10:20:00|12507.2|12505.2|12496.7|12494.7|12507.2|12505.2|12495.6|12493.6|1364
1652783100000|2022-05-17 10:25:00|12496.6|12494.6|12502.7|12500.7|12506.8|12504.8|12495.7|12493.7|822
1652783400000|2022-05-17 10:30:00|12502.8|12500.8|12505.8|12503.8|12512.7|12510.7|12500.3|12498.3|949
1652783700000|2022-05-17 10:35:00|12506.3|12504.3|12494|12492|12508.2|12506.2|12490.5|12488.5|1027
1652784000000|2022-05-17 10:40:00|12493.8|12491.8|12489.7|12487.7|12497.8|12495.8|12487.7|12485.7|970
1652784300000|2022-05-17 10:45:00|12489.8|12487.8|12499.1|12497.1|12501.6|12499.6|12486.6|12484.6|821
1652784600000|2022-05-17 10:50:00|12499.2|12497.2|12486|12484|12499.2|12497.2|12486|12484|410
1652784900000|2022-05-17 10:55:00|12486.3|12484.3|12485.8|12483.8|12493.7|12491.7|12484|12482|1103
1652785200000|2022-05-17 11:00:00|12486.5|12484.5|12473.6|12471.6|12487|12485|12468|12466|2524
1652785500000|2022-05-17 11:05:00|12473|12471|12483.3|12481.3|12485.5|12483.5|12468.3|12466.3|1347
1652785800000|2022-05-17 11:10:00|12483.8|12481.8|12482|12480|12495.3|12493.3|12479.8|12477.8|1350
1652786100000|2022-05-17 11:15:00|12482.2|12480.2|12492.6|12490.6|12494|12492|12478.5|12476.5|950
1652786400000|2022-05-17 11:20:00|12492.5|12490.5|12503.7|12501.7|12508.6|12506.6|12491.6|12489.6|1458
1652786700000|2022-05-17 11:25:00|12503.8|12501.8|12504.1|12502.1|12508.5|12506.5|12500.7|12498.7|1081
1652787000000|2022-05-17 11:30:00|12504|12502|12497.8|12495.8|12504.2|12502.2|12494.2|12492.2|922
1652787300000|2022-05-17 11:35:00|12497.7|12495.7|12487.8|12485.8|12499.1|12497.1|12485|12483|874
1652787600000|2022-05-17 11:40:00|12487.7|12485.7|12479|12477|12487.7|12485.7|12476|12474|965
1652787900000|2022-05-17 11:45:00|12479.1|12477.1|12482.7|12480.7|12486.2|12484.2|12476.5|12474.5|715
1652788200000|2022-05-17 11:50:00|12482.6|12480.6|12479|12477|12482.6|12480.6|12475|12473|578
1652788500000|2022-05-17 11:55:00|12478.8|12476.8|12476.2|12474.2|12486.2|12484.2|12473.2|12471.2|793
1652788800000|2022-05-17 12:00:00|12476.5|12474.5|12481.5|12479.5|12490.5|12488.5|12471|12469|1256
1652789100000|2022-05-17 12:05:00|12481.7|12479.7|12478|12476|12494.1|12492.1|12477.2|12475.2|1014
1652789400000|2022-05-17 12:10:00|12478.2|12476.2|12465.2|12463.2|12478.6|12476.6|12462.5|12460.5|1509
1652789700000|2022-05-17 12:15:00|12464.6|12462.6|12476.3|12474.3|12477|12475|12463.3|12461.3|1021
1652790000000|2022-05-17 12:20:00|12476.5|12474.5|12476.1|12474.1|12481.5|12479.5|12465.1|12463.1|1075
1652790300000|2022-05-17 12:25:00|12475.8|12473.8|12472.2|12470.2|12480.8|12478.8|12460.7|12458.7|948
1652790600000|2022-05-17 12:30:00|12472.6|12470.6|12460.8|12458.8|12491.1|12489.1|12436.7|12434.7|4447
1652790900000|2022-05-17 12:35:00|12461|12459|12453.2|12451.2|12472|12470|12450|12448|1757
1652791200000|2022-05-17 12:40:00|12453.1|12451.1|12452.1|12450.1|12459.7|12457.7|12442.6|12440.6|1516
1652791500000|2022-05-17 12:45:00|12452.2|12450.2|12456.2|12454.2|12469.1|12467.1|12452.2|12450.2|1714
1652791800000|2022-05-17 12:50:00|12456.3|12454.3|12456.8|12454.8|12461.6|12459.6|12444.8|12442.8|1886
1652792100000|2022-05-17 12:55:00|12456.7|12454.7|12475.6|12473.6|12479.8|12477.8|12453.1|12451.1|1737
1652792400000|2022-05-17 13:00:00|12475.7|12473.7|12491.6|12489.6|12492.1|12490.1|12468.1|12466.1|1789
1652792700000|2022-05-17 13:05:00|12491.5|12489.5|12485.8|12483.8|12492|12490|12476.1|12474.1|1316
1652793000000|2022-05-17 13:10:00|12486.5|12484.5|12481.7|12479.7|12493.8|12491.8|12479.5|12477.5|1148
1652793300000|2022-05-17 13:15:00|12482|12480|12483.3|12481.3|12496.2|12494.2|12473.6|12471.6|1593
1652793600000|2022-05-17 13:20:00|12483.2|12481.2|12485|12483|12489.5|12487.5|12479.2|12477.2|1179
1652793900000|2022-05-17 13:25:00|12486.7|12484.7|12490.1|12488.1|12495.7|12493.7|12483.1|12481.1|2438
1652794200000|2022-05-17 13:30:00|12490.2|12488.2|12504.3|12503.3|12517.2|12516.2|12456|12455|19057
1652794500000|2022-05-17 13:35:00|12503.7|12502.7|12499.5|12498.5|12512.2|12511.2|12468.7|12467.7|14780
1652794800000|2022-05-17 13:40:00|12500.1|12499.1|12514.6|12513.6|12534.2|12533.2|12497.2|12496.2|12162
1652795100000|2022-05-17 13:45:00|12514.3|12513.3|12457.8|12456.8|12527.8|12526.8|12451.5|12450.5|11022
1652795400000|2022-05-17 13:50:00|12457.7|12456.7|12449|12448|12489|12488|12442.7|12441.7|8839
1652795700000|2022-05-17 13:55:00|12448.8|12447.8|12443.6|12442.6|12477.1|12476.1|12431.5|12430.5|8192
1652796000000|2022-05-17 14:00:00|12443.8|12442.8|12484.6|12483.6|12492.8|12491.8|12443.8|12442.8|8381
1652796300000|2022-05-17 14:05:00|12484.2|12483.2|12429.8|12428.8|12492.1|12491.1|12423.5|12422.5|9143
1652796600000|2022-05-17 14:10:00|12430|12429|12433.3|12432.3|12438.3|12437.3|12409.4|12408.4|7859
1652796900000|2022-05-17 14:15:00|12434.1|12433.1|12453.8|12452.8|12459.1|12458.1|12423.3|12422.3|7240
1652797200000|2022-05-17 14:20:00|12454.1|12453.1|12455.9|12454.9|12463.6|12462.6|12435.3|12434.3|6096
1652797500000|2022-05-17 14:25:00|12455.8|12454.8|12405.4|12404.4|12465.9|12464.9|12403.7|12402.7|7958
1652797800000|2022-05-17 14:30:00|12405.6|12404.6|12408.1|12407.1|12426.2|12425.2|12400.6|12399.6|6237
1652798100000|2022-05-17 14:35:00|12407.2|12406.2|12366.1|12365.1|12410.7|12409.7|12363.6|12362.6|9056
1652798400000|2022-05-17 14:40:00|12366.2|12365.2|12354.3|12353.3|12370.7|12369.7|12344.8|12343.8|8595
1652798700000|2022-05-17 14:45:00|12354.2|12353.2|12349.6|12348.6|12357.6|12356.6|12330.9|12329.9|8044
1652799000000|2022-05-17 14:50:00|12349.3|12348.3|12348.9|12347.9|12359.9|12358.9|12333.8|12332.8|6695
1652799300000|2022-05-17 14:55:00|12347.9|12346.9|12363.8|12362.8|12366.2|12365.2|12339.9|12338.9|5917
1652799600000|2022-05-17 15:00:00|12363.3|12362.3|12384.3|12383.3|12386.4|12385.4|12353.6|12352.6|6438
1652799900000|2022-05-17 15:05:00|12385.1|12384.1|12382.4|12381.4|12391.4|12390.4|12372.7|12371.7|4857
1652800200000|2022-05-17 15:10:00|12382.7|12381.7|12389.3|12388.3|12395.7|12394.7|12372.9|12371.9|5000
1652800500000|2022-05-17 15:15:00|12389.6|12388.6|12401.8|12400.8|12406.7|12405.7|12366.9|12365.9|6357
1652800800000|2022-05-17 15:20:00|12401.9|12400.9|12416.4|12415.4|12422.4|12421.4|12399.3|12398.3|5269
1652801100000|2022-05-17 15:25:00|12416.2|12415.2|12438.8|12437.8|12441.8|12440.8|12413.9|12412.9|5444
1652801400000|2022-05-17 15:30:00|12438.7|12437.7|12474.6|12473.6|12476.2|12475.2|12438.4|12437.4|7376
1652801700000|2022-05-17 15:35:00|12474.4|12473.4|12471.4|12470.4|12486.1|12485.1|12466.7|12465.7|7444
1652802000000|2022-05-17 15:40:00|12470.9|12469.9|12465.8|12464.8|12489.2|12488.2|12462.7|12461.7|5398
1652802300000|2022-05-17 15:45:00|12466.2|12465.2|12460.1|12459.1|12474.9|12473.9|12456.4|12455.4|4512
1652802600000|2022-05-17 15:50:00|12460.3|12459.3|12472.6|12471.6|12480.2|12479.2|12459.3|12458.3|3587
1652802900000|2022-05-17 15:55:00|12470.8|12469.8|12463.6|12462.6|12471.4|12470.4|12459.9|12458.9|2558
1652803200000|2022-05-17 16:00:00|12463.8|12462.8|12465.9|12464.9|12469.4|12468.4|12450.7|12449.7|4143
1652803500000|2022-05-17 16:05:00|12466.1|12465.1|12442.3|12441.3|12467.4|12466.4|12427.8|12426.8|5091
1652803800000|2022-05-17 16:10:00|12443.3|12442.3|12437.6|12436.6|12446.3|12445.3|12428.2|12427.2|3373
1652804100000|2022-05-17 16:15:00|12437.3|12436.3|12448.3|12447.3|12466.2|12465.2|12433.9|12432.9|3987
1652804400000|2022-05-17 16:20:00|12448.4|12447.4|12454.1|12453.1|12454.9|12453.9|12435.6|12434.6|3291
1652804700000|2022-05-17 16:25:00|12454.2|12453.2|12472.4|12471.4|12479.9|12478.9|12447.1|12446.1|4113
1652805000000|2022-05-17 16:30:00|12472.3|12471.3|12477.7|12476.7|12478.2|12477.2|12462.8|12461.8|2804
1652805300000|2022-05-17 16:35:00|12477.8|12476.8|12472.6|12471.6|12488.2|12487.2|12467.6|12466.6|3933
1652805600000|2022-05-17 16:40:00|12472.9|12471.9|12488|12487|12495.2|12494.2|12467.9|12466.9|3281
1652805900000|2022-05-17 16:45:00|12487.9|12486.9|12478.7|12477.7|12499.8|12498.8|12471.5|12470.5|4267
1652806200000|2022-05-17 16:50:00|12478.9|12477.9|12474.9|12473.9|12479.9|12478.9|12466.4|12465.4|3219
1652806500000|2022-05-17 16:55:00|12475|12474|12465|12464|12475.5|12474.5|12459.3|12458.3|2974
1652806800000|2022-05-17 17:00:00|12465.3|12464.3|12450.8|12449.8|12466|12465|12435|12434|4785
1652807100000|2022-05-17 17:05:00|12449.9|12448.9|12475.9|12474.9|12483.4|12482.4|12449|12448|4171
1652807400000|2022-05-17 17:10:00|12477.3|12476.3|12491.5|12490.5|12496.5|12495.5|12471.7|12470.7|3312
1652807700000|2022-05-17 17:15:00|12491.4|12490.4|12499.2|12498.2|12504|12503|12491.4|12490.4|3544
1652808000000|2022-05-17 17:20:00|12499.3|12498.3|12494|12493|12508.3|12507.3|12488.9|12487.9|3852
1652808300000|2022-05-17 17:25:00|12494.5|12493.5|12486.9|12485.9|12506|12505|12484.3|12483.3|3043
1652808600000|2022-05-17 17:30:00|12486.7|12485.7|12497.4|12496.4|12506.3|12505.3|12483.8|12482.8|2717
1652808900000|2022-05-17 17:35:00|12497.3|12496.3|12495.3|12494.3|12503.7|12502.7|12487.4|12486.4|2667
1652809200000|2022-05-17 17:40:00|12495.2|12494.2|12493|12492|12499|12498|12477.5|12476.5|3109
1652809500000|2022-05-17 17:45:00|12492.9|12491.9|12494.5|12493.5|12495.4|12494.4|12474.4|12473.4|3001
1652809800000|2022-05-17 17:50:00|12494.7|12493.7|12493|12492|12498.7|12497.7|12487.7|12486.7|2047
1652810100000|2022-05-17 17:55:00|12492.9|12491.9|12483.7|12482.7|12498.5|12497.5|12477.4|12476.4|3081
1652810400000|2022-05-17 18:00:00|12483.5|12482.5|12472.4|12471.4|12493.2|12492.2|12455.4|12454.4|4148
1652810700000|2022-05-17 18:05:00|12472.5|12471.5|12520.2|12519.2|12534.5|12533.5|12469.7|12468.7|9139
1652811000000|2022-05-17 18:10:00|12519.9|12518.9|12442.8|12441.8|12521.7|12520.7|12415|12414|14897
1652811300000|2022-05-17 18:15:00|12443.5|12442.5|12444.3|12443.3|12467.9|12466.9|12422.2|12421.2|9216
1652811600000|2022-05-17 18:20:00|12444.4|12443.4|12413.5|12412.5|12444.4|12443.4|12371.5|12370.5|12751
1652811900000|2022-05-17 18:25:00|12413.4|12412.4|12419.4|12418.4|12447|12446|12400.2|12399.2|7882
1652812200000|2022-05-17 18:30:00|12418.9|12417.9|12399.4|12398.4|12440.3|12439.3|12394.2|12393.2|7450
1652812500000|2022-05-17 18:35:00|12398.4|12397.4|12453.4|12452.4|12453.4|12452.4|12384.4|12383.4|7106
1652812800000|2022-05-17 18:40:00|12453.2|12452.2|12480.4|12479.4|12487.2|12486.2|12450.2|12449.2|9260
1652813100000|2022-05-17 18:45:00|12480.7|12479.7|12535.7|12534.7|12544.8|12543.8|12474.2|12473.2|9919
1652813400000|2022-05-17 18:50:00|12535.9|12534.9|12516|12515|12541.5|12540.5|12515.2|12514.2|7563
1652813700000|2022-05-17 18:55:00|12516.2|12515.2|12515.4|12514.4|12533.3|12532.3|12506.4|12505.4|4827
1652814000000|2022-05-17 19:00:00|12515.5|12514.5|12555.9|12554.9|12562.9|12561.9|12512.7|12511.7|8894
1652814300000|2022-05-17 19:05:00|12555.8|12554.8|12557.4|12556.4|12572.4|12571.4|12544.2|12543.2|9272
1652814600000|2022-05-17 19:10:00|12557|12556|12550.4|12549.4|12557.5|12556.5|12536.9|12535.9|4412
1652814900000|2022-05-17 19:15:00|12550.5|12549.5|12562.8|12561.8|12567.9|12566.9|12540.5|12539.5|4834
1652815200000|2022-05-17 19:20:00|12561.9|12560.9|12556.5|12555.5|12572.1|12571.1|12547.4|12546.4|4977
1652815500000|2022-05-17 19:25:00|12556|12555|12561.4|12560.4|12567.1|12566.1|12552|12551|3385
1652815800000|2022-05-17 19:30:00|12561.2|12560.2|12558|12557|12576.1|12575.1|12548|12547|6491
1652816100000|2022-05-17 19:35:00|12557.9|12556.9|12544.5|12543.5|12563.4|12562.4|12541.6|12540.6|3739
1652816400000|2022-05-17 19:40:00|12544.1|12543.1|12546.5|12545.5|12557.5|12556.5|12529.1|12528.1|5258
1652816700000|2022-05-17 19:45:00|12546.7|12545.7|12520.6|12519.6|12546.7|12545.7|12511|12510|7174
1652817000000|2022-05-17 19:50:00|12521.9|12520.9|12547.9|12546.9|12555.5|12554.5|12521.9|12520.9|8340
1652817300000|2022-05-17 19:55:00|12548|12547|12564.7|12563.7|12565.4|12564.4|12532.1|12531.1|12141
1652817600000|2022-05-17 20:00:00|12561.7|12560.7|12548.7|12546.7|12562.2|12560.7|12543.3|12541.3|6208
1652817900000|2022-05-17 20:05:00|12548.8|12546.8|12559.2|12557.2|12563.6|12561.6|12545.7|12543.7|2285
1652818200000|2022-05-17 20:10:00|12559.1|12557.1|12561.7|12559.7|12564.1|12562.1|12557.2|12555.2|1607
1652818500000|2022-05-17 20:15:00|12561.6|12559.6|12567.2|12565.2|12570.6|12568.6|12561.1|12559.1|1037
1652818800000|2022-05-17 20:20:00|12567.1|12565.1|12566.7|12564.7|12569.5|12567.5|12565.3|12563.3|360
1652819100000|2022-05-17 20:25:00|12566.6|12564.6|12570.7|12568.7|12571.1|12569.1|12562.7|12560.7|538
1652819400000|2022-05-17 20:30:00|12571.1|12569.1|12565.5|12563.5|12571.3|12569.3|12565.5|12563.5|335
1652819700000|2022-05-17 20:35:00|12565.8|12563.8|12567.6|12565.6|12568.6|12566.6|12565.2|12563.2|204
1652820000000|2022-05-17 20:40:00|12567.7|12565.7|12566.8|12564.8|12567.8|12565.8|12565.7|12563.7|173
1652820300000|2022-05-17 20:45:00|12566.7|12564.7|12568|12566|12569.5|12567.5|12565.6|12563.6|226
1652820600000|2022-05-17 20:50:00|12567.5|12565.5|12570.2|12568.2|12571.1|12569.1|12567.3|12565.3|219
1652820900000|2022-05-17 20:55:00|12570.3|12568.3|12571.6|12566.6|12573.1|12571.1|12568.5|12566.3|360
1652821200000|2022-05-17 21:00:00|12571.8|12566.8|12571.4|12566.4|12572.1|12567.1|12570.9|12565.9|0
1652821500000|2022-05-17 21:05:00|12571.5|12566.5|12571|12566|12571.6|12566.6|12571|12566|0
1652821800000|2022-05-17 21:10:00|12571.1|12566.1|12571.2|12566.2|12571.3|12566.3|12570.9|12565.9|0
1652822100000|2022-05-17 21:15:00|12571|12566|12572.6|12567.6|12572.6|12567.6|12571|12566|0
1652822400000|2022-05-17 21:20:00|12572.5|12567.5|12572.7|12567.7|12572.7|12567.7|12572.4|12567.4|0
1652822700000|2022-05-17 21:25:00|12572.8|12567.8|12572.5|12567.5|12573.1|12568.1|12572.5|12567.5|0
1652823000000|2022-05-17 21:30:00|12572.4|12567.4|12570.6|12565.6|12572.4|12567.4|12570.5|12565.5|0
1652823300000|2022-05-17 21:35:00|12570.5|12565.5|12571.2|12566.2|12572.2|12567.2|12570.5|12565.5|0
1652823600000|2022-05-17 21:40:00|12571|12566|12571.2|12566.2|12572.1|12567.1|12570.4|12565.4|0
1652823900000|2022-05-17 21:45:00|12571.7|12566.7|12571.5|12566.5|12571.7|12566.7|12571|12566|0
1652824200000|2022-05-17 21:50:00|12571.4|12566.4|12573.1|12568.1|12573.8|12568.8|12571.3|12566.3|0
1652824500000|2022-05-17 21:55:00|12572.6|12567.6|12573.2|12568.2|12573.6|12568.6|12572.2|12567.2|0
1652824800000|2022-05-17 22:00:00|12569.8|12567.8|12577.7|12575.7|12581.7|12579.7|12569.1|12567.1|722
1652825100000|2022-05-17 22:05:00|12578|12576|12583.5|12581.5|12585.7|12583.7|12578|12576|359
1652825400000|2022-05-17 22:10:00|12585|12583|12580.8|12578.8|12587|12585|12579.7|12577.7|256
1652825700000|2022-05-17 22:15:00|12581|12579|12586.1|12584.1|12589.7|12587.7|12579.6|12577.6|297
1652826000000|2022-05-17 22:20:00|12586.2|12584.2|12583.1|12581.1|12586.6|12584.6|12579.7|12577.7|196
1652826300000|2022-05-17 22:25:00|12583.5|12581.5|12581.3|12579.3|12584|12582|12579.2|12577.2|126
1652826600000|2022-05-17 22:30:00|12581.5|12579.5|12584.1|12582.1|12587.1|12585.1|12579.1|12577.1|283
1652826900000|2022-05-17 22:35:00|12584|12582|12582.1|12580.1|12585.1|12583.1|12580.1|12578.1|175
1652827200000|2022-05-17 22:40:00|12581.6|12579.6|12581.1|12579.1|12582.1|12580.1|12578.1|12576.1|186
1652827500000|2022-05-17 22:45:00|12581|12579|12579.7|12577.7|12584.5|12582.5|12579.3|12577.3|173
1652827800000|2022-05-17 22:50:00|12579.6|12577.6|12573.1|12571.1|12579.8|12577.8|12572.3|12570.3|272
1652828100000|2022-05-17 22:55:00|12573|12571|12566|12564|12573.8|12571.8|12565|12563|387
1652828400000|2022-05-17 23:00:00|12566.3|12564.3|12566.8|12564.8|12570.1|12568.1|12561.2|12559.2|563
1652828700000|2022-05-17 23:05:00|12566.1|12564.1|12561|12559|12568.5|12566.5|12560.7|12558.7|249
1652829000000|2022-05-17 23:10:00|12560.7|12558.7|12562.2|12560.2|12568.3|12566.3|12560.3|12558.3|272
1652829300000|2022-05-17 23:15:00|12563|12561|12564.1|12562.1|12566.1|12564.1|12562.2|12560.2|124
1652829600000|2022-05-17 23:20:00|12564.2|12562.2|12565.5|12563.5|12568.6|12566.6|12562.6|12560.6|162
1652829900000|2022-05-17 23:25:00|12565.3|12563.3|12563.5|12561.5|12565.5|12563.5|12560.1|12558.1|172
1652830200000|2022-05-17 23:30:00|12563.3|12561.3|12564.6|12562.6|12571|12569|12563.1|12561.1|149
1652830500000|2022-05-17 23:35:00|12564.5|12562.5|12550.8|12548.8|12564.7|12562.7|12548.8|12546.8|812
1652830800000|2022-05-17 23:40:00|12551.3|12549.3|12555.8|12553.8|12556.5|12554.5|12549|12547|304
1652831100000|2022-05-17 23:45:00|12556|12554|12554.6|12552.6|12558.5|12556.5|12550.7|12548.7|429
1652831400000|2022-05-17 23:50:00|12554.7|12552.7|12558.5|12556.5|12562.7|12560.7|12554.1|12552.1|302
1652831700000|2022-05-17 23:55:00|12558.3|12556.3|12558.2|12556.2|12560.3|12558.3|12557.1|12555.1|202
1652832000000|2022-05-18 00:00:00|12558.3|12556.3|12558.2|12556.2|12562.5|12560.5|12554.6|12552.6|410
1652832300000|2022-05-18 00:05:00|12558.7|12556.7|12566.1|12564.1|12567.7|12565.7|12557.6|12555.6|397
1652832600000|2022-05-18 00:10:00|12566.2|12564.2|12567.5|12565.5|12568.5|12566.5|12561.6|12559.6|262
1652832900000|2022-05-18 00:15:00|12567.3|12565.3|12566.7|12564.7|12569.5|12567.5|12564.3|12562.3|185
1652833200000|2022-05-18 00:20:00|12566.8|12564.8|12566.3|12564.3|12569|12567|12563.2|12561.2|152
1652833500000|2022-05-18 00:25:00|12566.5|12564.5|12560.8|12558.8|12568.7|12566.7|12560.2|12558.2|249
1652833800000|2022-05-18 00:30:00|12560.7|12558.7|12558.5|12556.5|12562.7|12560.7|12556.5|12554.5|246
1652834100000|2022-05-18 00:35:00|12558.3|12556.3|12545.7|12543.7|12559.8|12557.8|12539.7|12537.7|929
1652834400000|2022-05-18 00:40:00|12545.6|12543.6|12545.6|12543.6|12550.1|12548.1|12542.2|12540.2|372
1652834700000|2022-05-18 00:45:00|12545.7|12543.7|12546.3|12544.3|12547.3|12545.3|12540.3|12538.3|295
1652835000000|2022-05-18 00:50:00|12546.5|12544.5|12546.8|12544.8|12548.8|12546.8|12543.7|12541.7|251
1652835300000|2022-05-18 00:55:00|12546.5|12544.5|12544.1|12542.1|12547.2|12545.2|12538.8|12536.8|276
1652835600000|2022-05-18 01:00:00|12544.3|12542.3|12542.1|12540.1|12547.3|12545.3|12541.2|12539.2|282
1652835900000|2022-05-18 01:05:00|12542.2|12540.2|12536.1|12534.1|12542.6|12540.6|12529.7|12527.7|570
1652836200000|2022-05-18 01:10:00|12536.2|12534.2|12539.1|12537.1|12540.2|12538.2|12532.1|12530.1|327
1652836500000|2022-05-18 01:15:00|12539.3|12537.3|12535|12533|12542.5|12540.5|12531.6|12529.6|207
1652836800000|2022-05-18 01:20:00|12535.3|12533.3|12532.8|12530.8|12537.5|12535.5|12532.2|12530.2|240
1652837100000|2022-05-18 01:25:00|12532.7|12530.7|12532.1|12530.1|12535|12533|12525.2|12523.2|533
1652837400000|2022-05-18 01:30:00|12532.2|12530.2|12515.5|12513.5|12533.1|12531.1|12513.3|12511.3|851
1652837700000|2022-05-18 01:35:00|12515.3|12513.3|12518|12516|12518.5|12516.5|12512.8|12510.8|329
1652838000000|2022-05-18 01:40:00|12518.1|12516.1|12507.1|12505.1|12519.1|12517.1|12506.3|12504.3|625
1652838300000|2022-05-18 01:45:00|12507.3|12505.3|12509.8|12507.8|12513.5|12511.5|12503.1|12501.1|549
1652838600000|2022-05-18 01:50:00|12510|12508|12509.5|12507.5|12515.8|12513.8|12505.1|12503.1|428
1652838900000|2022-05-18 01:55:00|12509.2|12507.2|12520.2|12518.2|12520.2|12518.2|12508.1|12506.1|385
1652839200000|2022-05-18 02:00:00|12520.1|12518.1|12515.5|12513.5|12523.5|12521.5|12515|12513|402
1652839500000|2022-05-18 02:05:00|12515.6|12513.6|12516|12514|12517.1|12515.1|12509.2|12507.2|292
1652839800000|2022-05-18 02:10:00|12516.1|12514.1|12513.3|12511.3|12519.1|12517.1|12511.6|12509.6|249
1652840100000|2022-05-18 02:15:00|12513.2|12511.2|12517.1|12515.1|12519.3|12517.3|12508.2|12506.2|435
1652840400000|2022-05-18 02:20:00|12517|12515|12520.6|12518.6|12522.1|12520.1|12515.3|12513.3|259
1652840700000|2022-05-18 02:25:00|12520.2|12518.2|12526.5|12524.5|12527.5|12525.5|12518.2|12516.2|375
1652841000000|2022-05-18 02:30:00|12526.2|12524.2|12525.2|12523.2|12528|12526|12522.2|12520.2|228
1652841300000|2022-05-18 02:35:00|12525.3|12523.3|12525.5|12523.5|12526|12524|12521.3|12519.3|166
1652841600000|2022-05-18 02:40:00|12525.3|12523.3|12536.5|12534.5|12540.5|12538.5|12524.5|12522.5|804
1652841900000|2022-05-18 02:45:00|12536.3|12534.3|12533.1|12531.1|12537.5|12535.5|12529.8|12527.8|272
1652842200000|2022-05-18 02:50:00|12533.2|12531.2|12541.5|12539.5|12541.5|12539.5|12531.2|12529.2|335
1652842500000|2022-05-18 02:55:00|12540.7|12538.7|12530.1|12528.1|12540.8|12538.8|12529.1|12527.1|384
1652842800000|2022-05-18 03:00:00|12530|12528|12533.5|12531.5|12535.5|12533.5|12525.6|12523.6|297
1652843100000|2022-05-18 03:05:00|12533.6|12531.6|12530.3|12528.3|12534|12532|12528.6|12526.6|103
1652843400000|2022-05-18 03:10:00|12530.1|12528.1|12518.6|12516.6|12530.6|12528.6|12514.2|12512.2|640
1652843700000|2022-05-18 03:15:00|12518.8|12516.8|12516.2|12514.2|12521.1|12519.1|12515.1|12513.1|164
1652844000000|2022-05-18 03:20:00|12516.3|12514.3|12514.6|12512.6|12516.7|12514.7|12509.8|12507.8|248
1652844300000|2022-05-18 03:25:00|12514|12512|12515.3|12513.3|12515.6|12513.6|12512.5|12510.5|166
1652844600000|2022-05-18 03:30:00|12515.5|12513.5|12513.6|12511.6|12515.6|12513.6|12513.2|12511.2|100
1652844900000|2022-05-18 03:35:00|12513.5|12511.5|12482.8|12480.8|12514.1|12512.1|12470.3|12468.3|1809
1652845200000|2022-05-18 03:40:00|12483|12481|12481.1|12479.1|12483.6|12481.6|12475.7|12473.7|539
1652845500000|2022-05-18 03:45:00|12481|12479|12491.1|12489.1|12493.5|12491.5|12479.7|12477.7|476
1652845800000|2022-05-18 03:50:00|12491|12489|12493.8|12491.8|12495.2|12493.2|12488.2|12486.2|208
1652846100000|2022-05-18 03:55:00|12494.1|12492.1|12497.6|12495.6|12500|12498|12492.6|12490.6|358
1652846400000|2022-05-18 04:00:00|12497.7|12495.7|12506.3|12504.3|12508.5|12506.5|12497.3|12495.3|605
1652846700000|2022-05-18 04:05:00|12506.5|12504.5|12505.3|12503.3|12508.6|12506.6|12503.2|12501.2|248
1652847000000|2022-05-18 04:10:00|12505.5|12503.5|12504.5|12502.5|12506|12504|12503.3|12501.3|145
1652847300000|2022-05-18 04:15:00|12504.3|12502.3|12503.3|12501.3|12505.1|12503.1|12501.1|12499.1|122
1652847600000|2022-05-18 04:20:00|12503.5|12501.5|12511.6|12509.6|12513.7|12511.7|12503.5|12501.5|345
1652847900000|2022-05-18 04:25:00|12511.1|12509.1|12505.2|12503.2|12512.3|12510.3|12503|12501|340
1652848200000|2022-05-18 04:30:00|12505.3|12503.3|12497.1|12495.1|12505.3|12503.3|12493.2|12491.2|403
1652848500000|2022-05-18 04:35:00|12497.2|12495.2|12491|12489|12499|12497|12490.7|12488.7|237
1652848800000|2022-05-18 04:40:00|12491.1|12489.1|12492|12490|12495.6|12493.6|12491.1|12489.1|260
1652849100000|2022-05-18 04:45:00|12492.1|12490.1|12488.8|12486.8|12492.6|12490.6|12484.2|12482.2|337
1652849400000|2022-05-18 04:50:00|12489|12487|12490.6|12488.6|12491.8|12489.8|12485.8|12483.8|184
1652849700000|2022-05-18 04:55:00|12491|12489|12490.1|12488.1|12494.5|12492.5|12487.8|12485.8|265
1652850000000|2022-05-18 05:00:00|12490.2|12488.2|12498.7|12496.7|12502.2|12500.2|12488.3|12486.3|611
1652850300000|2022-05-18 05:05:00|12498.8|12496.8|12503.8|12501.8|12512.5|12510.5|12498.1|12496.1|843
1652850600000|2022-05-18 05:10:00|12503.3|12501.3|12501.8|12499.8|12508.5|12506.5|12501.2|12499.2|268
1652850900000|2022-05-18 05:15:00|12502|12500|12504.2|12502.2|12507.3|12505.3|12500.7|12498.7|171
1652851200000|2022-05-18 05:20:00|12504.1|12502.1|12497.8|12495.8|12504.6|12502.6|12491.1|12489.1|435
1652851500000|2022-05-18 05:25:00|12498|12496|12497.8|12495.8|12499.5|12497.5|12489.3|12487.3|286
1652851800000|2022-05-18 05:30:00|12498.1|12496.1|12504.1|12502.1|12506.8|12504.8|12494.3|12492.3|351
1652852100000|2022-05-18 05:35:00|12504|12502|12501.3|12499.3|12505.7|12503.7|12501.3|12499.3|197
1652852400000|2022-05-18 05:40:00|12501.2|12499.2|12511.2|12509.2|12511.2|12509.2|12498.8|12496.8|371
1652852700000|2022-05-18 05:45:00|12511.3|12509.3|12512.5|12510.5|12515.3|12513.3|12507.6|12505.6|364
1652853000000|2022-05-18 05:50:00|12512.3|12510.3|12521.6|12519.6|12525.6|12523.6|12509.7|12507.7|508
1652853300000|2022-05-18 05:55:00|12521.5|12519.5|12524.2|12522.2|12527.5|12525.5|12519.5|12517.5|338
1652853600000|2022-05-18 06:00:00|12524.1|12522.1|12535.3|12533.3|12535.5|12533.5|12517.7|12515.7|690
1652853900000|2022-05-18 06:05:00|12535.5|12533.5|12521.7|12519.7|12535.5|12533.5|12521.2|12519.2|349
1652854200000|2022-05-18 06:10:00|12521.8|12519.8|12516|12514|12522.5|12520.5|12511.3|12509.3|548
1652854500000|2022-05-18 06:15:00|12516.1|12514.1|12519.3|12517.3|12525|12523|12515.1|12513.1|296
1652854800000|2022-05-18 06:20:00|12519.5|12517.5|12515.7|12513.7|12519.8|12517.8|12511.1|12509.1|351
1652855100000|2022-05-18 06:25:00|12515.5|12513.5|12512.6|12510.6|12520.5|12518.5|12512.2|12510.2|280
1652855400000|2022-05-18 06:30:00|12512.3|12510.3|12514|12512|12518.6|12516.6|12511.1|12509.1|468
1652855700000|2022-05-18 06:35:00|12514.1|12512.1|12519.2|12517.2|12519.2|12517.2|12511.6|12509.6|299
1652856000000|2022-05-18 06:40:00|12519.3|12517.3|12512.8|12510.8|12519.8|12517.8|12508.7|12506.7|368
1652856300000|2022-05-18 06:45:00|12512.7|12510.7|12508.1|12506.1|12513.1|12511.1|12501.3|12499.3|395
1652856600000|2022-05-18 06:50:00|12508.2|12506.2|12508.8|12506.8|12512.2|12510.2|12504.5|12502.5|171
1652856900000|2022-05-18 06:55:00|12509|12507|12505.5|12503.5|12509.7|12507.7|12502.2|12500.2|273
1652857200000|2022-05-18 07:00:00|12505.3|12503.3|12499.6|12497.6|12507.6|12505.6|12494.3|12492.3|934
1652857500000|2022-05-18 07:05:00|12499.5|12497.5|12507.6|12505.6|12510.6|12508.6|12491.5|12489.5|955
1652857800000|2022-05-18 07:10:00|12507.3|12505.3|12485.1|12483.1|12507.8|12505.8|12483.6|12481.6|1111
1652858100000|2022-05-18 07:15:00|12485.3|12483.3|12477.7|12475.7|12489.6|12487.6|12474.1|12472.1|799
1652858400000|2022-05-18 07:20:00|12478.3|12476.3|12498.7|12496.7|12505.2|12503.2|12478.3|12476.3|1131
1652858700000|2022-05-18 07:25:00|12499.1|12497.1|12496.7|12494.7|12499.6|12497.6|12492.3|12490.3|616
1652859000000|2022-05-18 07:30:00|12496.8|12494.8|12488.1|12486.1|12499.5|12497.5|12484.3|12482.3|969
1652859300000|2022-05-18 07:35:00|12488.2|12486.2|12481.5|12479.5|12493.5|12491.5|12480.2|12478.2|646
1652859600000|2022-05-18 07:40:00|12481.3|12479.3|12482|12480|12488.3|12486.3|12474.5|12472.5|802
1652859900000|2022-05-18 07:45:00|12482.1|12480.1|12472.1|12470.1|12482.7|12480.7|12468.1|12466.1|1044
1652860200000|2022-05-18 07:50:00|12472.3|12470.3|12477.1|12475.1|12478.5|12476.5|12471.2|12469.2|370
1652860500000|2022-05-18 07:55:00|12476.8|12474.8|12487.2|12485.2|12492.5|12490.5|12476.8|12474.8|795
1652860800000|2022-05-18 08:00:00|12487.1|12485.1|12489.1|12487.1|12493.6|12491.6|12474|12472|1261
1652861100000|2022-05-18 08:05:00|12489.3|12487.3|12487|12485|12493|12491|12485.7|12483.7|502
1652861400000|2022-05-18 08:10:00|12486.8|12484.8|12493.6|12491.6|12493.8|12491.8|12485.8|12483.8|367
1652861700000|2022-05-18 08:15:00|12493.7|12491.7|12483.1|12481.1|12499|12497|12481.5|12479.5|669
1652862000000|2022-05-18 08:20:00|12483.5|12481.5|12468|12466|12485.2|12483.2|12464.2|12462.2|1272
1652862300000|2022-05-18 08:25:00|12467.8|12465.8|12477.1|12475.1|12478.6|12476.6|12466.6|12464.6|611
1652862600000|2022-05-18 08:30:00|12477|12475|12461.3|12459.3|12480.3|12478.3|12459.7|12457.7|734
1652862900000|2022-05-18 08:35:00|12461.1|12459.1|12458.1|12456.1|12465|12463|12456.2|12454.2|702
1652863200000|2022-05-18 08:40:00|12457.6|12455.6|12465.6|12463.6|12465.8|12463.8|12455.5|12453.5|596
1652863500000|2022-05-18 08:45:00|12465.7|12463.7|12464.1|12462.1|12469|12467|12463.1|12461.1|420
1652863800000|2022-05-18 08:50:00|12464|12462|12469.6|12467.6|12472.8|12470.8|12461.6|12459.6|688
1652864100000|2022-05-18 08:55:00|12469.7|12467.7|12475.3|12473.3|12477.7|12475.7|12469.7|12467.7|378
1652864400000|2022-05-18 09:00:00|12475.2|12473.2|12471.6|12469.6|12482.2|12480.2|12469.8|12467.8|478
1652864700000|2022-05-18 09:05:00|12471.5|12469.5|12475.6|12473.6|12476.2|12474.2|12468|12466|296
1652865000000|2022-05-18 09:10:00|12475.7|12473.7|12475.7|12473.7|12483|12481|12474.6|12472.6|388
1652865300000|2022-05-18 09:15:00|12475.8|12473.8|12476.5|12474.5|12477.5|12475.5|12470.2|12468.2|388
1652865600000|2022-05-18 09:20:00|12476.6|12474.6|12483.3|12481.3|12490.6|12488.6|12474.8|12472.8|675
1652865900000|2022-05-18 09:25:00|12483.6|12481.6|12475.3|12473.3|12486.7|12484.7|12474.8|12472.8|355
1652866200000|2022-05-18 09:30:00|12475.1|12473.1|12483|12481|12484.6|12482.6|12467.7|12465.7|519
1652866500000|2022-05-18 09:35:00|12482.8|12480.8|12487.8|12485.8|12489.8|12487.8|12482.5|12480.5|338
1652866800000|2022-05-18 09:40:00|12488|12486|12488.8|12486.8|12492.1|12490.1|12484.7|12482.7|297
1652867100000|2022-05-18 09:45:00|12488.7|12486.7|12488|12486|12497.5|12495.5|12486.3|12484.3|351
1652867400000|2022-05-18 09:50:00|12488.1|12486.1|12489.1|12487.1|12494.8|12492.8|12487.1|12485.1|272
1652867700000|2022-05-18 09:55:00|12489.2|12487.2|12507.2|12505.2|12507.7|12505.7|12488.1|12486.1|515
1652868000000|2022-05-18 10:00:00|12507.5|12505.5|12502.7|12500.7|12519.5|12517.5|12501.8|12499.8|1057
1652868300000|2022-05-18 10:05:00|12502.6|12500.6|12503.1|12501.1|12508.5|12506.5|12498.8|12496.8|391
1652868600000|2022-05-18 10:10:00|12503.3|12501.3|12500.6|12498.6|12505.2|12503.2|12496.1|12494.1|343
1652868900000|2022-05-18 10:15:00|12500.8|12498.8|12502.3|12500.3|12504.2|12502.2|12496.5|12494.5|292
1652869200000|2022-05-18 10:20:00|12502.2|12500.2|12501.2|12499.2|12507.6|12505.6|12500.3|12498.3|401
1652869500000|2022-05-18 10:25:00|12501.3|12499.3|12503.2|12501.2|12505.7|12503.7|12495.8|12493.8|294
1652869800000|2022-05-18 10:30:00|12503.3|12501.3|12480|12478|12503.6|12501.6|12479|12477|1126
1652870100000|2022-05-18 10:35:00|12480.1|12478.1|12475.8|12473.8|12482|12480|12474.1|12472.1|563
1652870400000|2022-05-18 10:40:00|12475.1|12473.1|12468.5|12466.5|12475.2|12473.2|12461.6|12459.6|1142
1652870700000|2022-05-18 10:45:00|12468.3|12466.3|12467.2|12465.2|12472.7|12470.7|12467.1|12465.1|966
1652871000000|2022-05-18 10:50:00|12467.1|12465.1|12467.7|12465.7|12474.3|12472.3|12466.2|12464.2|1095
1652871300000|2022-05-18 10:55:00|12467.6|12465.6|12478.2|12476.2|12478.7|12476.7|12467.2|12465.2|921
1652871600000|2022-05-18 11:00:00|12478.3|12476.3|12461.1|12459.1|12485|12483|12458.2|12456.2|1407
1652871900000|2022-05-18 11:05:00|12461.3|12459.3|12442.2|12440.2|12461.6|12459.6|12438.2|12436.2|1969
1652872200000|2022-05-18 11:10:00|12442.1|12440.1|12432.6|12430.6|12443.6|12441.6|12428.5|12426.5|1560
1652872500000|2022-05-18 11:15:00|12432.5|12430.5|12431.7|12429.7|12434.7|12432.7|12422.7|12420.7|1175
1652872800000|2022-05-18 11:20:00|12431.2|12429.2|12422.2|12420.2|12434.5|12432.5|12417.2|12415.2|1301
1652873100000|2022-05-18 11:25:00|12422.1|12420.1|12418.2|12416.2|12427.2|12425.2|12413.2|12411.2|1125
1652873400000|2022-05-18 11:30:00|12418.6|12416.6|12434.6|12432.6|12443.5|12441.5|12417.3|12415.3|1953
1652873700000|2022-05-18 11:35:00|12435|12433|12433.7|12431.7|12443.5|12441.5|12430.8|12428.8|1362
1652874000000|2022-05-18 11:40:00|12433.8|12431.8|12415.2|12413.2|12433.8|12431.8|12415.2|12413.2|1767
1652874300000|2022-05-18 11:45:00|12415.6|12413.6|12416.6|12414.6|12417.7|12415.7|12406|12404|1451
1652874600000|2022-05-18 11:50:00|12416.5|12414.5|12422|12420|12422.5|12420.5|12412.5|12410.5|638
1652874900000|2022-05-18 11:55:00|12421.8|12419.8|12411|12409|12423|12421|12407.3|12405.3|1123
1652875200000|2022-05-18 12:00:00|12411.1|12409.1|12414|12412|12415.8|12413.8|12407.8|12405.8|1243
1652875500000|2022-05-18 12:05:00|12413.5|12411.5|12419.7|12417.7|12422.6|12420.6|12412.6|12410.6|933
1652875800000|2022-05-18 12:10:00|12419.6|12417.6|12420.5|12418.5|12422.2|12420.2|12410.1|12408.1|1349
1652876100000|2022-05-18 12:15:00|12420.3|12418.3|12433.1|12431.1|12433.7|12431.7|12418.2|12416.2|1835
1652876400000|2022-05-18 12:20:00|12433|12431|12428.8|12426.8|12435|12433|12426.2|12424.2|1522
1652876700000|2022-05-18 12:25:00|12429|12427|12440.1|12438.1|12443.2|12441.2|12426.1|12424.1|1648
1652877000000|2022-05-18 12:30:00|12441.1|12439.1|12423.3|12421.3|12441.6|12439.6|12422.5|12420.5|1536
1652877300000|2022-05-18 12:35:00|12423.2|12421.2|12413.6|12411.6|12423.5|12421.5|12406.7|12404.7|1567
1652877600000|2022-05-18 12:40:00|12413.5|12411.5|12399.7|12397.7|12416.6|12414.6|12397.7|12395.7|2438
1652877900000|2022-05-18 12:45:00|12399.6|12397.6|12388.8|12386.8|12406|12404|12385.1|12383.1|2190
1652878200000|2022-05-18 12:50:00|12389|12387|12372.6|12370.6|12389.3|12387.3|12371.1|12369.1|3225
1652878500000|2022-05-18 12:55:00|12372.8|12370.8|12362.2|12360.2|12379.1|12377.1|12360|12358|2579
1652878800000|2022-05-18 13:00:00|12362.5|12360.5|12373.7|12371.7|12380.5|12378.5|12361.1|12359.1|2263
1652879100000|2022-05-18 13:05:00|12373.8|12371.8|12357.7|12355.7|12376.8|12374.8|12354.1|12352.1|2137
1652879400000|2022-05-18 13:10:00|12357.8|12355.8|12362.7|12360.7|12365.1|12363.1|12353.7|12351.7|1619
1652879700000|2022-05-18 13:15:00|12358.2|12356.2|12360.2|12358.2|12366.6|12364.6|12354.2|12352.2|1480
1652880000000|2022-05-18 13:20:00|12360.6|12358.6|12362.7|12360.7|12367.1|12365.1|12355.2|12353.2|1610
1652880300000|2022-05-18 13:25:00|12363|12361|12364.6|12362.6|12373.6|12371.6|12360.1|12358.1|2467
1652880600000|2022-05-18 13:30:00|12364.2|12362.2|12371|12370|12392.1|12391.1|12346.1|12345.1|17648
1652880900000|2022-05-18 13:35:00|12371.2|12370.2|12348.5|12347.5|12394.1|12393.1|12332.3|12331.3|13840
1652881200000|2022-05-18 13:40:00|12348.6|12347.6|12320|12319|12354|12353|12304.2|12303.2|12941
1652881500000|2022-05-18 13:45:00|12320.2|12319.2|12320.8|12319.8|12339|12338|12309|12308|9226
1652881800000|2022-05-18 13:50:00|12320.7|12319.7|12330.2|12329.2|12350.5|12349.5|12302|12301|9635
1652882100000|2022-05-18 13:55:00|12329.3|12328.3|12293.6|12292.6|12338.2|12337.2|12285.3|12284.3|9555
1652882400000|2022-05-18 14:00:00|12294.8|12293.8|12320|12319|12338.8|12337.8|12289.7|12288.7|8768
1652882700000|2022-05-18 14:05:00|12319.5|12318.5|12317.7|12316.7|12351.5|12350.5|12317.3|12316.3|7658
1652883000000|2022-05-18 14:10:00|12317.2|12316.2|12343.2|12342.2|12348.7|12347.7|12306.7|12305.7|7729
1652883300000|2022-05-18 14:15:00|12343.1|12342.1|12323.5|12322.5|12355.1|12354.1|12312.7|12311.7|8871
1652883600000|2022-05-18 14:20:00|12323.3|12322.3|12319.7|12318.7|12344.6|12343.6|12303.1|12302.1|6898
1652883900000|2022-05-18 14:25:00|12320.2|12319.2|12293|12292|12345|12344|12291.8|12290.8|6664
1652884200000|2022-05-18 14:30:00|12292.8|12291.8|12281.2|12280.2|12301.8|12300.8|12276.2|12275.2|8615
1652884500000|2022-05-18 14:35:00|12282|12281|12274.1|12273.1|12282|12281|12255.8|12254.8|7895
1652884800000|2022-05-18 14:40:00|12273.2|12272.2|12273.8|12272.8|12280.3|12279.3|12259.5|12258.5|5473
1652885100000|2022-05-18 14:45:00|12274.1|12273.1|12301.5|12300.5|12312.6|12311.6|12260.3|12259.3|7807
1652885400000|2022-05-18 14:50:00|12301.3|12300.3|12286.7|12285.7|12302.2|12301.2|12274.1|12273.1|6045
1652885700000|2022-05-18 14:55:00|12286.6|12285.6|12297.6|12296.6|12298.3|12297.3|12273.1|12272.1|5299
1652886000000|2022-05-18 15:00:00|12297.7|12296.7|12262.7|12261.7|12298.6|12297.6|12257.7|12256.7|6114
1652886300000|2022-05-18 15:05:00|12263.1|12262.1|12245|12244|12271.1|12270.1|12240.1|12239.1|7976
1652886600000|2022-05-18 15:10:00|12244.8|12243.8|12232.7|12231.7|12245.3|12244.3|12229.2|12228.2|5413
1652886900000|2022-05-18 15:15:00|12231.3|12230.3|12201.3|12200.3|12232.1|12231.1|12194.2|12193.2|11190
1652887200000|2022-05-18 15:20:00|12201.6|12200.6|12165|12164|12201.7|12200.7|12162.3|12161.3|11025
1652887500000|2022-05-18 15:25:00|12165.1|12164.1|12141.7|12140.7|12180.8|12179.8|12134|12133|10305
1652887800000|2022-05-18 15:30:00|12141.8|12140.8|12150.1|12149.1|12151.2|12150.2|12119.2|12118.2|10502
1652888100000|2022-05-18 15:35:00|12150.2|12149.2|12150.3|12149.3|12163.1|12162.1|12140.6|12139.6|7469
1652888400000|2022-05-18 15:40:00|12149.7|12148.7|12176.3|12175.3|12181.1|12180.1|12148.6|12147.6|6315
1652888700000|2022-05-18 15:45:00|12176.5|12175.5|12160.8|12159.8|12178.8|12177.8|12147.8|12146.8|5595
1652889000000|2022-05-18 15:50:00|12161|12160|12112.6|12111.6|12168.8|12167.8|12112.3|12111.3|7508
1652889300000|2022-05-18 15:55:00|12112.7|12111.7|12113.3|12112.3|12133.6|12132.6|12108.1|12107.1|7057
1652889600000|2022-05-18 16:00:00|12114.2|12113.2|12116.6|12115.6|12125.1|12124.1|12103|12102|6421
1652889900000|2022-05-18 16:05:00|12116|12115|12090.6|12089.6|12118|12117|12077.8|12076.8|7657
1652890200000|2022-05-18 16:10:00|12090.7|12089.7|12099.1|12098.1|12101.7|12100.7|12076|12075|5478
1652890500000|2022-05-18 16:15:00|12099.2|12098.2|12094.3|12093.3|12109.8|12108.8|12091.1|12090.1|5042
1652890800000|2022-05-18 16:20:00|12094.6|12093.6|12061.3|12060.3|12100.3|12099.3|12053.3|12052.3|8623
1652891100000|2022-05-18 16:25:00|12061.1|12060.1|12070.7|12069.7|12079.8|12078.8|12060.3|12059.3|6130
1652891400000|2022-05-18 16:30:00|12070.5|12069.5|12085.6|12084.6|12088.8|12087.8|12057|12056|4882
1652891700000|2022-05-18 16:35:00|12085.1|12084.1|12092.8|12091.8|12099.1|12098.1|12075.2|12074.2|5714
1652892000000|2022-05-18 16:40:00|12092.7|12091.7|12070.1|12069.1|12093.8|12092.8|12067|12066|3977
1652892300000|2022-05-18 16:45:00|12070.2|12069.2|12104.2|12103.2|12104.6|12103.6|12061.6|12060.6|5020
1652892600000|2022-05-18 16:50:00|12104.6|12103.6|12118.1|12117.1|12122.6|12121.6|12101.3|12100.3|6146
1652892900000|2022-05-18 16:55:00|12117.8|12116.8|12130.7|12129.7|12132.3|12131.3|12102.8|12101.8|5031
1652893200000|2022-05-18 17:00:00|12130.1|12129.1|12097.5|12096.5|12131|12130|12096|12095|5331
1652893500000|2022-05-18 17:05:00|12096.7|12095.7|12043.2|12042.2|12097.5|12096.5|12039.2|12038.2|7531
1652893800000|2022-05-18 17:10:00|12043|12042|12028|12027|12050.8|12049.8|12027|12026|6751
1652894100000|2022-05-18 17:15:00|12028.1|12027.1|12018.2|12017.2|12034.2|12033.2|12014.3|12013.3|5616
1652894400000|2022-05-18 17:20:00|12018.1|12017.1|12020.3|12019.3|12040.6|12039.6|12018.1|12017.1|5962
1652894700000|2022-05-18 17:25:00|12020.5|12019.5|12019.6|12018.6|12025.7|12024.7|12005.6|12004.6|4741
1652895000000|2022-05-18 17:30:00|12019.3|12018.3|12030.2|12029.2|12031.7|12030.7|12009.3|12008.3|4593
1652895300000|2022-05-18 17:35:00|12029.8|12028.8|12036.5|12035.5|12041|12040|12021.5|12020.5|3948
1652895600000|2022-05-18 17:40:00|12036.1|12035.1|11997|11996|12037.2|12036.2|11988.8|11987.8|7284
1652895900000|2022-05-18 17:45:00|11997.1|11996.1|11981.6|11980.6|12004.2|12003.2|11976.5|11975.5|5729
1652896200000|2022-05-18 17:50:00|11981.8|11980.8|11973.2|11972.2|11989.5|11988.5|11959.8|11958.8|6039
1652896500000|2022-05-18 17:55:00|11972.8|11971.8|11975|11974|11977|11976|11955.2|11954.2|5040
1652896800000|2022-05-18 18:00:00|11974.8|11973.8|11979.8|11978.8|11988.3|11987.3|11963|11962|6319
1652897100000|2022-05-18 18:05:00|11980|11979|11980.6|11979.6|11986.5|11985.5|11961|11960|4857
1652897400000|2022-05-18 18:10:00|11980.5|11979.5|11968.1|11967.1|11993.7|11992.7|11964.2|11963.2|5361
1652897700000|2022-05-18 18:15:00|11967.6|11966.6|11988.3|11987.3|11999.5|11998.5|11959.5|11958.5|7173
1652898000000|2022-05-18 18:20:00|11988|11987|11982|11981|12005.8|12004.8|11975.3|11974.3|5948
1652898300000|2022-05-18 18:25:00|11982.1|11981.1|11995.3|11994.3|12001.6|12000.6|11982.1|11981.1|4618
1652898600000|2022-05-18 18:30:00|11995.1|11994.1|11957.1|11956.1|12003.7|12002.7|11951.5|11950.5|7137
1652898900000|2022-05-18 18:35:00|11957|11956|11944.2|11943.2|11957|11956|11932.2|11931.2|7326
1652899200000|2022-05-18 18:40:00|11944.1|11943.1|11946.8|11945.8|11960.6|11959.6|11938.3|11937.3|4840
1652899500000|2022-05-18 18:45:00|11946.5|11945.5|11962.7|11961.7|11973.6|11972.6|11923.7|11922.7|7688
1652899800000|2022-05-18 18:50:00|11962.2|11961.2|11938.6|11937.6|11972.7|11971.7|11929.8|11928.8|5094
1652900100000|2022-05-18 18:55:00|11938.7|11937.7|11926.1|11925.1|11952.5|11951.5|11915.6|11914.6|5311
1652900400000|2022-05-18 19:00:00|11926.3|11925.3|11942.8|11941.8|11951.8|11950.8|11923|11922|6053
1652900700000|2022-05-18 19:05:00|11943|11942|11942.7|11941.7|11976.3|11975.3|11941.3|11940.3|6763
1652901000000|2022-05-18 19:10:00|11942.5|11941.5|11932.2|11931.2|11959.2|11958.2|11932.1|11931.1|5283
1652901300000|2022-05-18 19:15:00|11932.3|11931.3|11939.5|11938.5|11954.1|11953.1|11931.5|11930.5|4272
1652901600000|2022-05-18 19:20:00|11939.6|11938.6|11914.2|11913.2|11956.1|11955.1|11907.3|11906.3|7563
1652901900000|2022-05-18 19:25:00|11914.3|11913.3|11913.6|11912.6|11920.8|11919.8|11904.6|11903.6|5492
1652902200000|2022-05-18 19:30:00|11913.4|11912.4|11913.1|11912.1|11928.2|11927.2|11909.9|11908.9|6104
1652902500000|2022-05-18 19:35:00|11913.4|11912.4|11962.9|11961.9|11976.8|11975.8|11909.4|11908.4|9880
1652902800000|2022-05-18 19:40:00|11963.1|11962.1|11933.4|11932.4|11976.1|11975.1|11926.4|11925.4|8405
1652903100000|2022-05-18 19:45:00|11934.7|11933.7|11924.2|11923.2|11949.4|11948.4|11913.4|11912.4|6473
1652903400000|2022-05-18 19:50:00|11921.8|11920.8|11895.1|11894.1|11950.8|11949.8|11887.9|11886.9|13531
1652903700000|2022-05-18 19:55:00|11895.9|11894.9|11939.2|11938.2|11942.7|11941.7|11894.9|11893.9|27117
1652904000000|2022-05-18 20:00:00|11939|11938|11930.9|11928.9|11949.6|11947.6|11915.4|11913.4|10822
1652904300000|2022-05-18 20:05:00|11931|11929|11881.5|11879.5|11931.1|11929.1|11876.8|11874.8|8056
1652904600000|2022-05-18 20:10:00|11883.9|11881.9|11887|11885|11898.9|11896.9|11879.8|11877.8|3115
1652904900000|2022-05-18 20:15:00|11887.3|11885.3|11880.1|11878.1|11890.6|11888.6|11873.8|11871.8|2146
1652905200000|2022-05-18 20:20:00|11878.9|11876.9|11876.8|11874.8|11880.6|11878.6|11869.5|11867.5|1412
1652905500000|2022-05-18 20:25:00|11877|11875|11879.4|11877.4|11879.6|11877.6|11870.8|11868.8|777
1652905800000|2022-05-18 20:30:00|11879.5|11877.5|11881.5|11879.5|11886|11884|11875.6|11873.6|905
1652906100000|2022-05-18 20:35:00|11881.4|11879.4|11869.3|11867.3|11882|11880|11861.8|11859.8|1291
1652906400000|2022-05-18 20:40:00|11869.4|11867.4|11879.4|11877.4|11882.3|11880.3|11868.9|11866.9|682
1652906700000|2022-05-18 20:45:00|11879.9|11877.9|11892.4|11890.4|11895.4|11893.4|11876.5|11874.5|845
1652907000000|2022-05-18 20:50:00|11892.3|11890.3|11895.3|11893.3|11901.4|11899.4|11884.6|11882.6|915
1652907300000|2022-05-18 20:55:00|11895.1|11893.1|11894.2|11889.2|11899.4|11897.4|11888.6|11886.6|513
1652907600000|2022-05-18 21:00:00|11894.1|11889.1|11896.2|11891.2|11896.7|11891.7|11894.1|11889.1|0
1652907900000|2022-05-18 21:05:00|11896.1|11891.1|11896.4|11891.4|11896.5|11891.5|11895.6|11890.6|0
1652908200000|2022-05-18 21:10:00|11896.5|11891.5|11895.7|11890.7|11896.5|11891.5|11894.4|11889.4|0
1652908500000|2022-05-18 21:15:00|11895.2|11890.2|11893.9|11888.9|11895.2|11890.2|11893.4|11888.4|0
1652908800000|2022-05-18 21:20:00|11893.8|11888.8|11895.9|11890.9|11896.5|11891.5|11893.8|11888.8|0
1652909100000|2022-05-18 21:25:00|11896|11891|11894.4|11889.4|11896|11891|11894.2|11889.2|0
1652909400000|2022-05-18 21:30:00|11894.5|11889.5|11894.3|11889.3|11894.6|11889.6|11893.4|11888.4|0
1652909700000|2022-05-18 21:35:00|11894.4|11889.4|11894.3|11889.3|11895.5|11890.5|11893.8|11888.8|0
1652910000000|2022-05-18 21:40:00|11894.2|11889.2|11893.5|11888.5|11894.3|11889.3|11893.3|11888.3|0
1652910300000|2022-05-18 21:45:00|11893.1|11888.1|11894.9|11889.9|11896|11891|11893|11888|0
1652910600000|2022-05-18 21:50:00|11895.2|11890.2|11897.6|11892.6|11897.6|11892.6|11894.5|11889.5|0
1652910900000|2022-05-18 21:55:00|11897.9|11892.9|11895.4|11890.4|11897.9|11892.9|11895.4|11890.4|0
1652911200000|2022-05-18 22:00:00|11905.1|11903.1|11896.3|11894.3|11910.9|11908.9|11895.3|11893.3|638
1652911500000|2022-05-18 22:05:00|11897.1|11895.1|11896.1|11894.1|11899.1|11897.1|11887.6|11885.6|490
1652911800000|2022-05-18 22:10:00|11896|11894|11902.9|11900.9|11907.3|11905.3|11893|11891|423
1652912100000|2022-05-18 22:15:00|11903|11901|11912.4|11910.4|11919|11917|11895.5|11893.5|777
1652912400000|2022-05-18 22:20:00|11914|11912|11911.4|11909.4|11917.6|11915.6|11909.3|11907.3|300
1652912700000|2022-05-18 22:25:00|11911.3|11909.3|11883.8|11881.8|11913.5|11911.5|11883.6|11881.6|720
1652913000000|2022-05-18 22:30:00|11884.1|11882.1|11904.3|11902.3|11906.5|11904.5|11884.1|11882.1|566
1652913300000|2022-05-18 22:35:00|11904.1|11902.1|11904|11902|11910.8|11908.8|11899.8|11897.8|352
1652913600000|2022-05-18 22:40:00|11903.9|11901.9|11906.3|11904.3|11907.4|11905.4|11903|11901|184
1652913900000|2022-05-18 22:45:00|11906|11904|11904.1|11902.1|11907|11905|11899|11897|244
1652914200000|2022-05-18 22:50:00|11903.6|11901.6|11896.9|11894.9|11904.3|11902.3|11895.5|11893.5|214
1652914500000|2022-05-18 22:55:00|11897.5|11895.5|11904.6|11902.6|11910.9|11908.9|11896.9|11894.9|397
1652914800000|2022-05-18 23:00:00|11904.8|11902.8|11903.1|11901.1|11908.3|11906.3|11902|11900|216
1652915100000|2022-05-18 23:05:00|11903.3|11901.3|11894.9|11892.9|11907.8|11905.8|11894.9|11892.9|226
1652915400000|2022-05-18 23:10:00|11894.8|11892.8|11878.8|11876.8|11894.8|11892.8|11875.8|11873.8|760
1652915700000|2022-05-18 23:15:00|11877.8|11875.8|11873.4|11871.4|11881|11879|11871|11869|648
1652916000000|2022-05-18 23:20:00|11873.5|11871.5|11880.9|11878.9|11881.6|11879.6|11871|11869|287
1652916300000|2022-05-18 23:25:00|11881.4|11879.4|11878|11876|11882.6|11880.6|11874.3|11872.3|312
1652916600000|2022-05-18 23:30:00|11877.9|11875.9|11876.3|11874.3|11888.4|11886.4|11874.8|11872.8|418
1652916900000|2022-05-18 23:35:00|11876.4|11874.4|11836.5|11834.5|11878.8|11876.8|11828.1|11826.1|1853
1652917200000|2022-05-18 23:40:00|11836.4|11834.4|11839.8|11837.8|11842.5|11840.5|11820.9|11818.9|1147
1652917500000|2022-05-18 23:45:00|11839.6|11837.6|11832.1|11830.1|11845.4|11843.4|11829.1|11827.1|724
1652917800000|2022-05-18 23:50:00|11832.3|11830.3|11830|11828|11834.9|11832.9|11825.8|11823.8|505
1652918100000|2022-05-18 23:55:00|11830.1|11828.1|11824.9|11822.9|11837.8|11835.8|11823|11821|596
1652918400000|2022-05-19 00:00:00|11822.4|11820.4|11845.1|11843.1|11851.6|11849.6|11805.9|11803.9|1344
1652918700000|2022-05-19 00:05:00|11845.3|11843.3|11868.6|11866.6|11872|11870|11832.8|11830.8|1208
1652919000000|2022-05-19 00:10:00|11868.5|11866.5|11858.4|11856.4|11871.1|11869.1|11855.9|11853.9|722
1652919300000|2022-05-19 00:15:00|11858.3|11856.3|11856.4|11854.4|11866|11864|11852.6|11850.6|358
1652919600000|2022-05-19 00:20:00|11855.9|11853.9|11861.5|11859.5|11862|11860|11850.1|11848.1|419
1652919900000|2022-05-19 00:25:00|11861.6|11859.6|11851.5|11849.5|11866.6|11864.6|11843.5|11841.5|573
1652920200000|2022-05-19 00:30:00|11851.4|11849.4|11863.1|11861.1|11863.1|11861.1|11838.8|11836.8|634
1652920500000|2022-05-19 00:35:00|11862.3|11860.3|11856.3|11854.3|11865.4|11863.4|11854.4|11852.4|323
1652920800000|2022-05-19 00:40:00|11856.9|11854.9|11856.6|11854.6|11864.3|11862.3|11847.3|11845.3|492
1652921100000|2022-05-19 00:45:00|11856.9|11854.9|11850.5|11848.5|11860.8|11858.8|11846.9|11844.9|278
1652921400000|2022-05-19 00:50:00|11850.4|11848.4|11852.8|11850.8|11856.8|11854.8|11842.3|11840.3|338
1652921700000|2022-05-19 00:55:00|11852.6|11850.6|11853.4|11851.4|11854.9|11852.9|11845.1|11843.1|304
1652922000000|2022-05-19 01:00:00|11853.3|11851.3|11858.9|11856.9|11864.5|11862.5|11852.1|11850.1|388
1652922300000|2022-05-19 01:05:00|11859|11857|11858.9|11856.9|11862.3|11860.3|11845.8|11843.8|505
1652922600000|2022-05-19 01:10:00|11858.6|11856.6|11862.4|11860.4|11870.6|11868.6|11854.4|11852.4|357
1652922900000|2022-05-19 01:15:00|11862.6|11860.6|11860|11858|11865.6|11863.6|11857.6|11855.6|252
1652923200000|2022-05-19 01:20:00|11857|11855|11842.6|11840.6|11857.6|11855.6|11837.9|11835.9|595
1652923500000|2022-05-19 01:25:00|11842.5|11840.5|11848.1|11846.1|11850.6|11848.6|11838.5|11836.5|334
1652923800000|2022-05-19 01:30:00|11847.8|11845.8|11838.9|11836.9|11847.8|11845.8|11831.6|11829.6|609
1652924100000|2022-05-19 01:35:00|11838.8|11836.8|11835.8|11833.8|11845.6|11843.6|11826.5|11824.5|650
1652924400000|2022-05-19 01:40:00|11835.6|11833.6|11839.8|11837.8|11840.8|11838.8|11820|11818|813
1652924700000|2022-05-19 01:45:00|11839.4|11837.4|11846|11844|11851.5|11849.5|11837.9|11835.9|642
1652925000000|2022-05-19 01:50:00|11846.1|11844.1|11846|11844|11851|11849|11840.9|11838.9|298
1652925300000|2022-05-19 01:55:00|11846.1|11844.1|11846.1|11844.1|11849.5|11847.5|11843.5|11841.5|240
1652925600000|2022-05-19 02:00:00|11846|11844|11845.9|11843.9|11851.1|11849.1|11843.3|11841.3|320
1652925900000|2022-05-19 02:05:00|11845.3|11843.3|11846.6|11844.6|11859|11857|11844|11842|548
1652926200000|2022-05-19 02:10:00|11846.4|11844.4|11847.8|11845.8|11850.9|11848.9|11841|11839|415
1652926500000|2022-05-19 02:15:00|11847.6|11845.6|11846|11844|11851.3|11849.3|11844.3|11842.3|156
1652926800000|2022-05-19 02:20:00|11845.9|11843.9|11847.4|11845.4|11849.3|11847.3|11841.6|11839.6|204
1652927100000|2022-05-19 02:25:00|11847.5|11845.5|11851|11849|11858.1|11856.1|11847.5|11845.5|289
1652927400000|2022-05-19 02:30:00|11851.3|11849.3|11857.9|11855.9|11862.8|11860.8|11848.9|11846.9|391
1652927700000|2022-05-19 02:35:00|11858.1|11856.1|11860.5|11858.5|11863.8|11861.8|11855.4|11853.4|376
1652928000000|2022-05-19 02:40:00|11860.6|11858.6|11887.4|11885.4|11892.8|11890.8|11857.5|11855.5|1217
1652928300000|2022-05-19 02:45:00|11888|11886|11887.9|11885.9|11902.8|11900.8|11887|11885|938
1652928600000|2022-05-19 02:50:00|11888|11886|11889.3|11887.3|11893.8|11891.8|11885.5|11883.5|474
1652928900000|2022-05-19 02:55:00|11889.4|11887.4|11907.9|11905.9|11910.3|11908.3|11889.3|11887.3|834
1652929200000|2022-05-19 03:00:00|11908.1|11906.1|11921.9|11919.9|11922.9|11920.9|11906.9|11904.9|1372
1652929500000|2022-05-19 03:05:00|11921.8|11919.8|11922.1|11920.1|11932.3|11930.3|11915.8|11913.8|948
1652929800000|2022-05-19 03:10:00|11922|11920|11913.1|11911.1|11922.9|11920.9|11909.5|11907.5|490
1652930100000|2022-05-19 03:15:00|11913|11911|11910.9|11908.9|11913.9|11911.9|11908.5|11906.5|299
1652930400000|2022-05-19 03:20:00|11911.1|11909.1|11936.1|11934.1|11942.6|11940.6|11904.4|11902.4|1271
1652930700000|2022-05-19 03:25:00|11936|11934|11930.5|11928.5|11949.1|11947.1|11927.6|11925.6|1478
1652931000000|2022-05-19 03:30:00|11930.4|11928.4|11924|11922|11932.5|11930.5|11922.4|11920.4|479
1652931300000|2022-05-19 03:35:00|11924.1|11922.1|11931.5|11929.5|11941|11939|11922.1|11920.1|804
1652931600000|2022-05-19 03:40:00|11931.6|11929.6|11938|11936|11951|11949|11929|11927|1036
1652931900000|2022-05-19 03:45:00|11938.1|11936.1|11948|11946|11950.9|11948.9|11933.8|11931.8|879
1652932200000|2022-05-19 03:50:00|11948.1|11946.1|11933.8|11931.8|11950.9|11948.9|11930.8|11928.8|867
1652932500000|2022-05-19 03:55:00|11933.9|11931.9|11936.1|11934.1|11940.4|11938.4|11929.9|11927.9|363
1652932800000|2022-05-19 04:00:00|11936.8|11934.8|11932.6|11930.6|11937.8|11935.8|11930.1|11928.1|271
1652933100000|2022-05-19 04:05:00|11932.8|11930.8|11938.8|11936.8|11940.8|11938.8|11931.6|11929.6|349
1652933400000|2022-05-19 04:10:00|11938.9|11936.9|11937|11935|11940.6|11938.6|11934.5|11932.5|186
1652933700000|2022-05-19 04:15:00|11937.1|11935.1|11934.8|11932.8|11940.8|11938.8|11934.8|11932.8|186
1652934000000|2022-05-19 04:20:00|11934.6|11932.6|11936.9|11934.9|11940.8|11938.8|11930.1|11928.1|262
1652934300000|2022-05-19 04:25:00|11936.6|11934.6|11932.1|11930.1|11938.4|11936.4|11931.3|11929.3|151
1652934600000|2022-05-19 04:30:00|11931.9|11929.9|11923.9|11921.9|11933.6|11931.6|11915.8|11913.8|691
1652934900000|2022-05-19 04:35:00|11923.8|11921.8|11916.6|11914.6|11928.8|11926.8|11914.8|11912.8|292
1652935200000|2022-05-19 04:40:00|11916.5|11914.5|11925.1|11923.1|11925.4|11923.4|11916.3|11914.3|244
1652935500000|2022-05-19 04:45:00|11925.3|11923.3|11944.1|11942.1|11948.3|11946.3|11925.3|11923.3|950
1652935800000|2022-05-19 04:50:00|11944.3|11942.3|11937.8|11935.8|11944.3|11942.3|11933.6|11931.6|329
1652936100000|2022-05-19 04:55:00|11937.9|11935.9|11930|11928|11939.9|11937.9|11929.4|11927.4|265
1652936400000|2022-05-19 05:00:00|11929.8|11927.8|11925.3|11923.3|11942.6|11940.6|11922.3|11920.3|601
1652936700000|2022-05-19 05:05:00|11925.8|11923.8|11927.4|11925.4|11938.9|11936.9|11923.8|11921.8|332
1652937000000|2022-05-19 05:10:00|11927.5|11925.5|11916.6|11914.6|11930.6|11928.6|11914.6|11912.6|299
1652937300000|2022-05-19 05:15:00|11916.8|11914.8|11918.3|11916.3|11919.5|11917.5|11909.1|11907.1|459
1652937600000|2022-05-19 05:20:00|11918.1|11916.1|11921.1|11919.1|11926.8|11924.8|11917.6|11915.6|243
1652937900000|2022-05-19 05:25:00|11921|11919|11918.6|11916.6|11926.1|11924.1|11915.8|11913.8|277
1652938200000|2022-05-19 05:30:00|11918.8|11916.8|11904.3|11902.3|11920.8|11918.8|11902.1|11900.1|538
1652938500000|2022-05-19 05:35:00|11904|11902|11883.9|11881.9|11904|11902|11878.4|11876.4|1310
1652938800000|2022-05-19 05:40:00|11883.8|11881.8|11896|11894|11899.9|11897.9|11878.8|11876.8|651
1652939100000|2022-05-19 05:45:00|11895.9|11893.9|11887.6|11885.6|11905|11903|11884.6|11882.6|598
1652939400000|2022-05-19 05:50:00|11888.3|11886.3|11894.8|11892.8|11898.8|11896.8|11887.4|11885.4|460
1652939700000|2022-05-19 05:55:00|11894.9|11892.9|11895.9|11893.9|11905.3|11903.3|11889.5|11887.5|578
1652940000000|2022-05-19 06:00:00|11895.8|11893.8|11888.8|11886.8|11902.1|11900.1|11880|11878|800
1652940300000|2022-05-19 06:05:00|11888.9|11886.9|11907.4|11905.4|11907.5|11905.5|11884.3|11882.3|712
1652940600000|2022-05-19 06:10:00|11907.3|11905.3|11901.4|11899.4|11915.4|11913.4|11896.4|11894.4|1050
1652940900000|2022-05-19 06:15:00|11901.5|11899.5|11897.4|11895.4|11912.8|11910.8|11893.4|11891.4|765
1652941200000|2022-05-19 06:20:00|11896.1|11894.1|11892.5|11890.5|11898.6|11896.6|11885.3|11883.3|644
1652941500000|2022-05-19 06:25:00|11892.6|11890.6|11892.6|11890.6|11901.9|11899.9|11887.3|11885.3|418
1652941800000|2022-05-19 06:30:00|11893.4|11891.4|11907.6|11905.6|11912.9|11910.9|11891.5|11889.5|508
1652942100000|2022-05-19 06:35:00|11907.5|11905.5|11911|11909|11915.8|11913.8|11904.8|11902.8|448
1652942400000|2022-05-19 06:40:00|11911.1|11909.1|11898.9|11896.9|11913.3|11911.3|11894|11892|507
1652942700000|2022-05-19 06:45:00|11899|11897|11897.4|11895.4|11905.4|11903.4|11891.5|11889.5|819
1652943000000|2022-05-19 06:50:00|11897.5|11895.5|11890.9|11888.9|11900|11898|11889|11887|469
1652943300000|2022-05-19 06:55:00|11890.8|11888.8|11896.1|11894.1|11896.8|11894.8|11888.5|11886.5|483
1652943600000|2022-05-19 07:00:00|11896.4|11894.4|11876.5|11874.5|11897.6|11895.6|11863|11861|2088
1652943900000|2022-05-19 07:05:00|11876.6|11874.6|11892.8|11890.8|11896.3|11894.3|11874.9|11872.9|1529
1652944200000|2022-05-19 07:10:00|11892.6|11890.6|11870.3|11868.3|11893.1|11891.1|11859.5|11857.5|1822
1652944500000|2022-05-19 07:15:00|11870.1|11868.1|11867.6|11865.6|11887|11885|11851.9|11849.9|1778
1652944800000|2022-05-19 07:20:00|11867.9|11865.9|11835.4|11833.4|11869|11867|11830.9|11828.9|2706
1652945100000|2022-05-19 07:25:00|11835.5|11833.5|11816|11814|11847.4|11845.4|11812.5|11810.5|3003
1652945400000|2022-05-19 07:30:00|11816.1|11814.1|11787.6|11785.6|11817.6|11815.6|11774.4|11772.4|4340
1652945700000|2022-05-19 07:35:00|11787.5|11785.5|11748.9|11746.9|11789.4|11787.4|11744.9|11742.9|3874
1652946000000|2022-05-19 07:40:00|11749.3|11747.3|11776|11774|11781.9|11779.9|11745.5|11743.5|3449
1652946300000|2022-05-19 07:45:00|11776.1|11774.1|11785.3|11783.3|11794.1|11792.1|11771.6|11769.6|2217
1652946600000|2022-05-19 07:50:00|11785.4|11783.4|11789.9|11787.9|11797.4|11795.4|11779.3|11777.3|1708
1652946900000|2022-05-19 07:55:00|11790.5|11788.5|11812|11810|11819.4|11817.4|11787.1|11785.1|2281
1652947200000|2022-05-19 08:00:00|11813|11811|11786.1|11784.1|11819.6|11817.6|11785.9|11783.9|1810
1652947500000|2022-05-19 08:05:00|11786|11784|11791.5|11789.5|11795.6|11793.6|11770.4|11768.4|1800
1652947800000|2022-05-19 08:10:00|11791.6|11789.6|11806.3|11804.3|11808.1|11806.1|11782.9|11780.9|1905
1652948100000|2022-05-19 08:15:00|11806.1|11804.1|11783.8|11781.8|11811|11809|11779.6|11777.6|1644
1652948400000|2022-05-19 08:20:00|11784|11782|11787.5|11785.5|11791.1|11789.1|11777.8|11775.8|895
1652948700000|2022-05-19 08:25:00|11787.6|11785.6|11781.4|11779.4|11804.6|11802.6|11774.6|11772.6|1406
1652949000000|2022-05-19 08:30:00|11782.5|11780.5|11755.4|11753.4|11791.4|11789.4|11753.4|11751.4|1396
1652949300000|2022-05-19 08:35:00|11755.5|11753.5|11768.8|11766.8|11771.3|11769.3|11754.5|11752.5|959
1652949600000|2022-05-19 08:40:00|11768.4|11766.4|11755.8|11753.8|11770|11768|11752|11750|1161
1652949900000|2022-05-19 08:45:00|11755.6|11753.6|11760.9|11758.9|11772.8|11770.8|11755.6|11753.6|760
1652950200000|2022-05-19 08:50:00|11760.5|11758.5|11772.6|11770.6|11777.6|11775.6|11760.3|11758.3|686
1652950500000|2022-05-19 08:55:00|11772.5|11770.5|11739.4|11737.4|11772.8|11770.8|11734.1|11732.1|1835
1652950800000|2022-05-19 09:00:00|11739.1|11737.1|11732.5|11730.5|11740.6|11738.6|11721.6|11719.6|2396
1652951100000|2022-05-19 09:05:00|11732.6|11730.6|11754.9|11752.9|11756.6|11754.6|11732.5|11730.5|1236
1652951400000|2022-05-19 09:10:00|11755|11753|11729.4|11727.4|11755.6|11753.6|11723.8|11721.8|1873
1652951700000|2022-05-19 09:15:00|11729.8|11727.8|11730.9|11728.9|11739.3|11737.3|11726.8|11724.8|1030
1652952000000|2022-05-19 09:20:00|11730.6|11728.6|11727.8|11725.8|11743.4|11741.4|11726.4|11724.4|1108
1652952300000|2022-05-19 09:25:00|11727.6|11725.6|11729.6|11727.6|11737.9|11735.9|11720|11718|1474
1652952600000|2022-05-19 09:30:00|11730.1|11728.1|11729.3|11727.3|11733.5|11731.5|11715.5|11713.5|1171
1652952900000|2022-05-19 09:35:00|11729.4|11727.4|11710.9|11708.9|11730.8|11728.8|11706.6|11704.6|1250
1652953200000|2022-05-19 09:40:00|11711|11709|11710.3|11708.3|11720.5|11718.5|11702.5|11700.5|1359
1652953500000|2022-05-19 09:45:00|11710|11708|11729.4|11727.4|11733.5|11731.5|11709.3|11707.3|1170
1652953800000|2022-05-19 09:50:00|11728.9|11726.9|11738.1|11736.1|11743.6|11741.6|11719.4|11717.4|1125
1652954100000|2022-05-19 09:55:00|11738|11736|11725|11723|11738.4|11736.4|11716.8|11714.8|965
1652954400000|2022-05-19 10:00:00|11725.4|11723.4|11743.6|11741.6|11751.6|11749.6|11719.4|11717.4|1477
1652954700000|2022-05-19 10:05:00|11743.8|11741.8|11757.8|11755.8|11759.5|11757.5|11742.1|11740.1|1377
1652955000000|2022-05-19 10:10:00|11756.6|11754.6|11757.5|11755.5|11766.6|11764.6|11752.4|11750.4|1273
1652955300000|2022-05-19 10:15:00|11757.6|11755.6|11751|11749|11762.4|11760.4|11744.4|11742.4|1235
1652955600000|2022-05-19 10:20:00|11750.9|11748.9|11763.9|11761.9|11767.5|11765.5|11748|11746|924
1652955900000|2022-05-19 10:25:00|11764|11762|11756.8|11754.8|11766.6|11764.6|11754|11752|641
1652956200000|2022-05-19 10:30:00|11756.6|11754.6|11734.9|11732.9|11759.1|11757.1|11730.3|11728.3|1086
1652956500000|2022-05-19 10:35:00|11734.6|11732.6|11761|11759|11761.8|11759.8|11732.6|11730.6|912
1652956800000|2022-05-19 10:40:00|11761.5|11759.5|11772.9|11770.9|11777.9|11775.9|11759.5|11757.5|1230
1652957100000|2022-05-19 10:45:00|11772.8|11770.8|11797.6|11795.6|11800.4|11798.4|11772.5|11770.5|1740
1652957400000|2022-05-19 10:50:00|11797.4|11795.4|11799.9|11797.9|11800|11798|11779.3|11777.3|1108
1652957700000|2022-05-19 10:55:00|11800.1|11798.1|11806.4|11804.4|11810.6|11808.6|11791.6|11789.6|1418
1652958000000|2022-05-19 11:00:00|11806.9|11804.9|11794.8|11792.8|11815.5|11813.5|11793.3|11791.3|1591
1652958300000|2022-05-19 11:05:00|11794.6|11792.6|11780.8|11778.8|11794.6|11792.6|11777.9|11775.9|1425
1652958600000|2022-05-19 11:10:00|11780.5|11778.5|11794.6|11792.6|11795|11793|11770.5|11768.5|1332
1652958900000|2022-05-19 11:15:00|11794.1|11792.1|11787.6|11785.6|11795.8|11793.8|11783.9|11781.9|915
1652959200000|2022-05-19 11:20:00|11787|11785|11811.9|11809.9|11820.9|11818.9|11784.5|11782.5|1783
1652959500000|2022-05-19 11:25:00|11811.8|11809.8|11838.5|11836.5|11846.6|11844.6|11809.6|11807.6|2311
1652959800000|2022-05-19 11:30:00|11839.3|11837.3|11818.6|11816.6|11843|11841|11814.5|11812.5|1680
1652960100000|2022-05-19 11:35:00|11818.9|11816.9|11825.4|11823.4|11834.8|11832.8|11817.8|11815.8|1207
1652960400000|2022-05-19 11:40:00|11826.1|11824.1|11843|11841|11853.1|11851.1|11818.4|11816.4|1961
1652960700000|2022-05-19 11:45:00|11843.1|11841.1|11824.8|11822.8|11843.1|11841.1|11816|11814|1235
1652961000000|2022-05-19 11:50:00|11823.9|11821.9|11829|11827|11830.1|11828.1|11814.4|11812.4|805
1652961300000|2022-05-19 11:55:00|11829.1|11827.1|11840.9|11838.9|11857.4|11855.4|11828.1|11826.1|1795
1652961600000|2022-05-19 12:00:00|11840.8|11838.8|11825.3|11823.3|11843.9|11841.9|11820.5|11818.5|1246
1652961900000|2022-05-19 12:05:00|11825.1|11823.1|11823.4|11821.4|11833.5|11831.5|11820.3|11818.3|882
1652962200000|2022-05-19 12:10:00|11823.3|11821.3|11812.3|11810.3|11832.4|11830.4|11808.5|11806.5|1624
1652962500000|2022-05-19 12:15:00|11812.4|11810.4|11813.6|11811.6|11814.8|11812.8|11800.4|11798.4|1375
1652962800000|2022-05-19 12:20:00|11813.5|11811.5|11789.3|11787.3|11820.4|11818.4|11789.3|11787.3|1574
1652963100000|2022-05-19 12:25:00|11788.8|11786.8|11804.8|11802.8|11808.1|11806.1|11787.4|11785.4|1647
1652963400000|2022-05-19 12:30:00|11804.9|11802.9|11790.4|11788.4|11815.4|11813.4|11782.6|11780.6|2608
1652963700000|2022-05-19 12:35:00|11790.3|11788.3|11775.1|11773.1|11814.8|11812.8|11771.9|11769.9|3214
1652964000000|2022-05-19 12:40:00|11775|11773|11794.5|11792.5|11800.3|11798.3|11774|11772|2479
1652964300000|2022-05-19 12:45:00|11794.4|11792.4|11807|11805|11812.8|11810.8|11789.4|11787.4|1915
1652964600000|2022-05-19 12:50:00|11806.9|11804.9|11812.1|11810.1|11822|11820|11803.5|11801.5|1958
1652964900000|2022-05-19 12:55:00|11812.5|11810.5|11816.5|11814.5|11833.5|11831.5|11812.5|11810.5|2104
1652965200000|2022-05-19 13:00:00|11816.3|11814.3|11823|11821|11829|11827|11814.4|11812.4|1713
1652965500000|2022-05-19 13:05:00|11823.3|11821.3|11849.1|11847.1|11850.5|11848.5|11821.3|11819.3|3068
1652965800000|2022-05-19 13:10:00|11848.3|11846.3|11863.9|11861.9|11879.4|11877.4|11846.8|11844.8|3545
1652966100000|2022-05-19 13:15:00|11864.5|11862.5|11856.1|11854.1|11865.8|11863.8|11846.9|11844.9|2431
1652966400000|2022-05-19 13:20:00|11856|11854|11845.5|11843.5|11870.4|11868.4|11845|11843|1868
1652966700000|2022-05-19 13:25:00|11845.3|11843.3|11863.4|11861.4|11866.6|11864.6|11836.6|11834.6|3541
1652967000000|2022-05-19 13:30:00|11862.9|11861.9|11915.5|11914.5|11935.8|11934.8|11862.1|11861.1|24101
1652967300000|2022-05-19 13:35:00|11915.9|11914.9|11948|11947|11976|11975|11894.3|11893.3|18931
1652967600000|2022-05-19 13:40:00|11947.4|11946.4|11877.3|11876.3|11957|11956|11870.5|11869.5|13713
1652967900000|2022-05-19 13:45:00|11877.5|11876.5|11811.8|11810.8|11882.4|11881.4|11802.1|11801.1|17502
1652968200000|2022-05-19 13:50:00|11811.4|11810.4|11856.3|11855.3|11865.8|11864.8|11793.3|11792.3|13839
1652968500000|2022-05-19 13:55:00|11856.1|11855.1|11891.5|11890.5|11927.9|11926.9|11852.9|11851.9|14432
1652968800000|2022-05-19 14:00:00|11891.1|11890.1|11963.1|11962.1|11987.1|11986.1|11880|11879|15883
1652969100000|2022-05-19 14:05:00|11963.5|11962.5|11922.5|11921.5|11979.8|11978.8|11905.4|11904.4|13837
1652969400000|2022-05-19 14:10:00|11921.9|11920.9|11920.4|11919.4|11972.8|11971.8|11907.7|11906.7|11508
1652969700000|2022-05-19 14:15:00|11920.9|11919.9|11937.2|11936.2|11967.2|11966.2|11910.8|11909.8|10208
1652970000000|2022-05-19 14:20:00|11936.7|11935.7|11974.2|11973.2|12005.8|12004.8|11932.2|11931.2|11684
1652970300000|2022-05-19 14:25:00|11973.4|11972.4|11907.3|11906.3|11978.8|11977.8|11884.1|11883.1|11643
1652970600000|2022-05-19 14:30:00|11906.9|11905.9|11950.6|11949.6|11955.4|11954.4|11874.3|11873.3|11611
1652970900000|2022-05-19 14:35:00|11951.4|11950.4|11903.6|11902.6|11964.7|11963.7|11883.2|11882.2|8605
1652971200000|2022-05-19 14:40:00|11903.4|11902.4|11889.1|11888.1|11917.4|11916.4|11871.2|11870.2|8306
1652971500000|2022-05-19 14:45:00|11889.6|11888.6|11884.7|11883.7|11917.7|11916.7|11866.7|11865.7|7686
1652971800000|2022-05-19 14:50:00|11884.3|11883.3|11950.2|11949.2|11953.8|11952.8|11868.7|11867.7|8903
1652972100000|2022-05-19 14:55:00|11950.1|11949.1|11947.3|11946.3|11976.1|11975.1|11926.9|11925.9|7910
1652972400000|2022-05-19 15:00:00|11947.9|11946.9|11952.2|11951.2|11975.4|11974.4|11942.9|11941.9|6467
1652972700000|2022-05-19 15:05:00|11952.4|11951.4|11951.7|11950.7|11958.9|11957.9|11900.6|11899.6|8083
1652973000000|2022-05-19 15:10:00|11950.4|11949.4|11950.7|11949.7|11988.7|11987.7|11945.8|11944.8|8070
1652973300000|2022-05-19 15:15:00|11950.2|11949.2|11954.6|11953.6|11963.1|11962.1|11920.9|11919.9|6062
1652973600000|2022-05-19 15:20:00|11954.7|11953.7|11976.4|11975.4|11987.3|11986.3|11934.2|11933.2|6378
1652973900000|2022-05-19 15:25:00|11976.2|11975.2|11943.7|11942.7|11976.6|11975.6|11927.9|11926.9|5957
1652974200000|2022-05-19 15:30:00|11943.2|11942.2|11991.7|11990.7|11994.4|11993.4|11942.9|11941.9|6789
1652974500000|2022-05-19 15:35:00|11992.7|11991.7|12029.2|12028.2|12036.1|12035.1|11974.9|11973.9|8118
1652974800000|2022-05-19 15:40:00|12030.7|12029.7|12061.7|12060.7|12073.8|12072.8|12027.6|12026.6|10496
1652975100000|2022-05-19 15:45:00|12061.4|12060.4|12060.1|12059.1|12071.6|12070.6|12044.1|12043.1|6605
1652975400000|2022-05-19 15:50:00|12059.7|12058.7|12022.6|12021.6|12065.1|12064.1|12014.1|12013.1|5935
1652975700000|2022-05-19 15:55:00|12022.9|12021.9|12025.8|12024.8|12032.8|12031.8|12003.3|12002.3|5818
1652976000000|2022-05-19 16:00:00|12026.2|12025.2|12033.2|12032.2|12043.6|12042.6|12014.9|12013.9|4851
1652976300000|2022-05-19 16:05:00|12033.1|12032.1|12029.7|12028.7|12042.6|12041.6|12016.6|12015.6|4144
1652976600000|2022-05-19 16:10:00|12030.2|12029.2|12035.7|12034.7|12047.6|12046.6|12027.8|12026.8|4460
1652976900000|2022-05-19 16:15:00|12035.9|12034.9|12016.2|12015.2|12056.1|12055.1|12009.6|12008.6|4714
1652977200000|2022-05-19 16:20:00|12016.3|12015.3|11995.2|11994.2|12016.9|12015.9|11973.3|11972.3|6564
1652977500000|2022-05-19 16:25:00|11995.1|11994.1|12014.2|12013.2|12019.8|12018.8|11981.7|11980.7|4231
1652977800000|2022-05-19 16:30:00|12013.9|12012.9|11995.2|11994.2|12021.4|12020.4|11983.3|11982.3|4995
1652978100000|2022-05-19 16:35:00|11995.4|11994.4|11949.6|11948.6|11997.8|11996.8|11946.6|11945.6|6429
1652978400000|2022-05-19 16:40:00|11949.1|11948.1|11915.2|11914.2|11956.3|11955.3|11913.9|11912.9|6958
1652978700000|2022-05-19 16:45:00|11914.4|11913.4|11901.2|11900.2|11922.7|11921.7|11891.4|11890.4|6591
1652979000000|2022-05-19 16:50:00|11900.8|11899.8|11896.2|11895.2|11919|11918|11895.5|11894.5|5421
1652979300000|2022-05-19 16:55:00|11896|11895|11929.3|11928.3|11937.9|11936.9|11886.7|11885.7|5683
1652979600000|2022-05-19 17:00:00|11929.2|11928.2|11913.2|11912.2|11939.3|11938.3|11904.3|11903.3|4438
1652979900000|2022-05-19 17:05:00|11913|11912|11911.7|11910.7|11950.7|11949.7|11900.4|11899.4|6218
1652980200000|2022-05-19 17:10:00|11912|11911|11866.9|11865.9|11916.3|11915.3|11848.4|11847.4|9032
1652980500000|2022-05-19 17:15:00|11866.7|11865.7|11898.4|11897.4|11900.7|11899.7|11850|11849|5968
1652980800000|2022-05-19 17:20:00|11898.2|11897.2|11905.2|11904.2|11914.3|11913.3|11879.7|11878.7|5947
1652981100000|2022-05-19 17:25:00|11905.3|11904.3|11894.9|11893.9|11915.9|11914.9|11884.7|11883.7|5583
1652981400000|2022-05-19 17:30:00|11895|11894|11904.4|11903.4|11935|11934|11880.4|11879.4|6584
1652981700000|2022-05-19 17:35:00|11904.7|11903.7|11910.7|11909.7|11926.8|11925.8|11891.2|11890.2|4673
1652982000000|2022-05-19 17:40:00|11911.2|11910.2|11915.2|11914.2|11927.5|11926.5|11893.5|11892.5|4380
1652982300000|2022-05-19 17:45:00|11915|11914|11858.3|11857.3|11923.8|11922.8|11852.2|11851.2|5538
1652982600000|2022-05-19 17:50:00|11858|11857|11915.3|11914.3|11922.4|11921.4|11855.3|11854.3|5868
1652982900000|2022-05-19 17:55:00|11915.5|11914.5|11973.2|11972.2|11988.7|11987.7|11915.4|11914.4|8660
1652983200000|2022-05-19 18:00:00|11971.9|11970.9|11932.4|11931.4|11977.7|11976.7|11921.8|11920.8|6805
1652983500000|2022-05-19 18:05:00|11932.3|11931.3|11931.5|11930.5|11937|11936|11902.4|11901.4|5869
1652983800000|2022-05-19 18:10:00|11931.9|11930.9|11942.5|11941.5|11960.5|11959.5|11920.8|11919.8|5118
1652984100000|2022-05-19 18:15:00|11942.2|11941.2|11924.9|11923.9|11965.3|11964.3|11921.2|11920.2|4952
1652984400000|2022-05-19 18:20:00|11925|11924|11942|11941|11958|11957|11913.5|11912.5|4667
1652984700000|2022-05-19 18:25:00|11942.7|11941.7|11939.7|11938.7|11950|11949|11918|11917|4068
1652985000000|2022-05-19 18:30:00|11938.9|11937.9|11945.4|11944.4|11960|11959|11922.2|11921.2|4503
1652985300000|2022-05-19 18:35:00|11945.2|11944.2|11979.9|11978.9|12005.4|12004.4|11925.7|11924.7|7031
1652985600000|2022-05-19 18:40:00|11980|11979|11970.8|11969.8|11980.8|11979.8|11935|11934|6749
1652985900000|2022-05-19 18:45:00|11971.2|11970.2|12007.7|12006.7|12009.8|12008.8|11954.7|11953.7|6058
1652986200000|2022-05-19 18:50:00|12008.8|12007.8|12025.2|12024.2|12034|12033|11991.5|11990.5|7936
1652986500000|2022-05-19 18:55:00|12025.7|12024.7|12009.4|12008.4|12027.7|12026.7|11976.8|11975.8|5127
1652986800000|2022-05-19 19:00:00|12009.8|12008.8|12032.2|12031.2|12048.3|12047.3|11993|11992|8486
1652987100000|2022-05-19 19:05:00|12032.3|12031.3|11990.9|11989.9|12038.4|12037.4|11990.2|11989.2|5678
1652987400000|2022-05-19 19:10:00|11991.3|11990.3|11975.7|11974.7|11998.7|11997.7|11957.2|11956.2|6212
1652987700000|2022-05-19 19:15:00|11975.2|11974.2|11944.9|11943.9|11983.2|11982.2|11934.5|11933.5|5832
1652988000000|2022-05-19 19:20:00|11944.4|11943.4|11901.7|11900.7|11946.7|11945.7|11900|11899|6856
1652988300000|2022-05-19 19:25:00|11901.8|11900.8|11889.3|11888.3|11919.9|11918.9|11884.9|11883.9|6670
1652988600000|2022-05-19 19:30:00|11889.2|11888.2|11883.4|11882.4|11909.3|11908.3|11880.3|11879.3|6812
1652988900000|2022-05-19 19:35:00|11883.9|11882.9|11875.8|11874.8|11897.8|11896.8|11872.3|11871.3|7705
1652989200000|2022-05-19 19:40:00|11876.2|11875.2|11920.2|11919.2|11924.9|11923.9|11863.5|11862.5|8753
1652989500000|2022-05-19 19:45:00|11919.9|11918.9|11902|11901|11936.2|11935.2|11881.4|11880.4|7343
1652989800000|2022-05-19 19:50:00|11909.2|11908.2|11874.4|11873.4|11920.4|11919.4|11855.7|11854.7|10587
1652990100000|2022-05-19 19:55:00|11874.5|11873.5|11874.4|11873.4|11895.4|11894.4|11866.7|11865.7|12205
1652990400000|2022-05-19 20:00:00|11873.5|11872.5|11858.9|11856.9|11876.5|11874.5|11846.2|11844.2|6983
1652990700000|2022-05-19 20:05:00|11858.7|11856.7|11871.3|11869.3|11883|11881|11857.7|11855.7|3456
1652991000000|2022-05-19 20:10:00|11871.4|11869.4|11887.5|11885.5|11889|11887|11869.5|11867.5|1985
1652991300000|2022-05-19 20:15:00|11888|11886|11883.2|11881.2|11889.4|11887.4|11878.4|11876.4|751
1652991600000|2022-05-19 20:20:00|11883|11881|11880.5|11878.5|11883.2|11881.2|11876.8|11874.8|512
1652991900000|2022-05-19 20:25:00|11880.7|11878.7|11887|11885|11887|11885|11875.9|11873.9|406
1652992200000|2022-05-19 20:30:00|11886.9|11884.9|11886|11884|11893.2|11891.2|11884|11882|513
1652992500000|2022-05-19 20:35:00|11885.9|11883.9|11886.3|11884.3|11888.2|11886.2|11882.2|11880.2|248
1652992800000|2022-05-19 20:40:00|11886.2|11884.2|11892.3|11890.3|11893.8|11891.8|11882.3|11880.3|423
1652993100000|2022-05-19 20:45:00|11892.2|11890.2|11902.7|11900.7|11904.2|11902.2|11890.2|11888.2|578
1652993400000|2022-05-19 20:50:00|11902.8|11900.8|11908.3|11906.3|11908.9|11906.9|11899.5|11897.5|381
1652993700000|2022-05-19 20:55:00|11908.2|11906.2|11900.1|11895.1|11908.9|11906.9|11895.2|11893.2|477
1652994000000|2022-05-19 21:00:00|11900|11895|11898.3|11893.3|11901|11896|11897.7|11892.7|0
1652994300000|2022-05-19 21:05:00|11898.4|11893.4|11897.5|11892.5|11899.8|11894.8|11897.2|11892.2|0
1652994600000|2022-05-19 21:10:00|11897.4|11892.4|11896.5|11891.5|11897.8|11892.8|11896|11891|0
1652994900000|2022-05-19 21:15:00|11896.6|11891.6|11898.6|11893.6|11898.9|11893.9|11895.9|11890.9|0
1652995200000|2022-05-19 21:20:00|11898.7|11893.7|11900.9|11895.9|11901.5|11896.5|11898.6|11893.6|0
1652995500000|2022-05-19 21:25:00|11901|11896|11900.3|11895.3|11901.8|11896.8|11900|11895|0
1652995800000|2022-05-19 21:30:00|11900.1|11895.1|11900.3|11895.3|11900.6|11895.6|11900|11895|0
1652996100000|2022-05-19 21:35:00|11900.4|11895.4|11900.5|11895.5|11901.3|11896.3|11899.5|11894.5|0
1652996400000|2022-05-19 21:40:00|11901.1|11896.1|11903.6|11898.6|11904.3|11899.3|11901|11896|0
1652996700000|2022-05-19 21:45:00|11904.2|11899.2|11903.8|11898.8|11904.2|11899.2|11903.6|11898.6|0
1652997000000|2022-05-19 21:50:00|11903.9|11898.9|11903|11898|11904.6|11899.6|11902.1|11897.1|0
1652997300000|2022-05-19 21:55:00|11903.2|11898.2|11902.2|11897.2|11903.5|11898.5|11900.9|11895.9|0
1652997600000|2022-05-19 22:00:00|11895.3|11893.3|11910.8|11908.8|11913.4|11911.4|11893.8|11891.8|555
1652997900000|2022-05-19 22:05:00|11911.2|11909.2|11916.3|11914.3|11922.7|11920.7|11909.9|11907.9|402
1652998200000|2022-05-19 22:10:00|11917.5|11915.5|11916.9|11914.9|11919.4|11917.4|11914.8|11912.8|138
1652998500000|2022-05-19 22:15:00|11916.8|11914.8|11919.7|11917.7|11922.9|11920.9|11903.8|11901.8|407
1652998800000|2022-05-19 22:20:00|11919.8|11917.8|11919.7|11917.7|11922.8|11920.8|11915.3|11913.3|226
1652999100000|2022-05-19 22:25:00|11919.4|11917.4|11919.3|11917.3|11925.7|11923.7|11917.2|11915.2|238
1652999400000|2022-05-19 22:30:00|11918.9|11916.9|11913.3|11911.3|11921|11919|11905.2|11903.2|352
1652999700000|2022-05-19 22:35:00|11913.2|11911.2|11906.3|11904.3|11915.8|11913.8|11904.3|11902.3|220
1653000000000|2022-05-19 22:40:00|11906.2|11904.2|11906.2|11904.2|11907.2|11905.2|11902.3|11900.3|164
1653000300000|2022-05-19 22:45:00|11906.3|11904.3|11907.5|11905.5|11907.7|11905.7|11901.7|11899.7|127
1653000600000|2022-05-19 22:50:00|11907.4|11905.4|11908.4|11906.4|11909.9|11907.9|11906.4|11904.4|103
1653000900000|2022-05-19 22:55:00|11909.4|11907.4|11906|11904|11909.9|11907.9|11901.5|11899.5|162
1653001200000|2022-05-19 23:00:00|11906.2|11904.2|11912.9|11910.9|11913|11911|11903.4|11901.4|208
1653001500000|2022-05-19 23:05:00|11913|11911|11905.9|11903.9|11913.5|11911.5|11905.5|11903.5|130
1653001800000|2022-05-19 23:10:00|11905.8|11903.8|11896.8|11894.8|11909.8|11907.8|11894.7|11892.7|284
1653002100000|2022-05-19 23:15:00|11896.7|11894.7|11897.4|11895.4|11898.8|11896.8|11892.8|11890.8|296
1653002400000|2022-05-19 23:20:00|11897.8|11895.8|11898.7|11896.7|11901|11899|11895|11893|195
1653002700000|2022-05-19 23:25:00|11899|11897|11913.3|11911.3|11917.9|11915.9|11898.5|11896.5|293
1653003000000|2022-05-19 23:30:00|11913.2|11911.2|11916|11914|11917.9|11915.9|11911.5|11909.5|238
1653003300000|2022-05-19 23:35:00|11915.9|11913.9|11917.3|11915.3|11921|11919|11915.5|11913.5|190
1653003600000|2022-05-19 23:40:00|11917.4|11915.4|11920.5|11918.5|11924.3|11922.3|11917.2|11915.2|247
1653003900000|2022-05-19 23:45:00|11920.4|11918.4|11935.9|11933.9|11935.9|11933.9|11919|11917|402
1653004200000|2022-05-19 23:50:00|11935.8|11933.8|11933.5|11931.5|11936.8|11934.8|11927.3|11925.3|467
1653004500000|2022-05-19 23:55:00|11933.4|11931.4|11930.9|11928.9|11934.2|11932.2|11926.9|11924.9|227
1653004800000|2022-05-20 00:00:00|11932.3|11930.3|11944.5|11942.5|11946.5|11944.5|11930.5|11928.5|572
1653005100000|2022-05-20 00:05:00|11944.4|11942.4|11951.2|11949.2|11957.2|11955.2|11937.8|11935.8|675
1653005400000|2022-05-20 00:10:00|11951|11949|11961.8|11959.8|11962.9|11960.9|11950.3|11948.3|491
1653005700000|2022-05-20 00:15:00|11962.4|11960.4|11958|11956|11972.9|11970.9|11957.4|11955.4|731
1653006000000|2022-05-20 00:20:00|11957.9|11955.9|11957.9|11955.9|11962.2|11960.2|11955.7|11953.7|362
1653006300000|2022-05-20 00:25:00|11957.8|11955.8|11962.2|11960.2|11962.7|11960.7|11955.7|11953.7|237
1653006600000|2022-05-20 00:30:00|11962.3|11960.3|11969.2|11967.2|11970.3|11968.3|11962.3|11960.3|543
1653006900000|2022-05-20 00:35:00|11969|11967|11971.8|11969.8|11977.8|11975.8|11964.4|11962.4|422
1653007200000|2022-05-20 00:40:00|11971.5|11969.5|11971.7|11969.7|11975.7|11973.7|11964.4|11962.4|332
1653007500000|2022-05-20 00:45:00|11971.8|11969.8|11965.5|11963.5|11975.5|11973.5|11962.3|11960.3|325
1653007800000|2022-05-20 00:50:00|11965.4|11963.4|11953|11951|11965.4|11963.4|11948.4|11946.4|479
1653008100000|2022-05-20 00:55:00|11953.2|11951.2|11953.5|11951.5|11959.4|11957.4|11945|11943|406
1653008400000|2022-05-20 01:00:00|11952.4|11950.4|11953.8|11951.8|11955.5|11953.5|11948.8|11946.8|226
1653008700000|2022-05-20 01:05:00|11953.9|11951.9|11957.9|11955.9|11959|11957|11952.2|11950.2|188
1653009000000|2022-05-20 01:10:00|11957.8|11955.8|11959.8|11957.8|11966.5|11964.5|11956.7|11954.7|363
1653009300000|2022-05-20 01:15:00|11960|11958|11977.3|11975.3|11977.9|11975.9|11957.9|11955.9|470
1653009600000|2022-05-20 01:20:00|11976.8|11974.8|11983.8|11981.8|11984|11982|11971.7|11969.7|666
1653009900000|2022-05-20 01:25:00|11983.9|11981.9|11995|11993|11996.5|11994.5|11983.9|11981.9|1008
1653010200000|2022-05-20 01:30:00|11994.9|11992.9|12000.2|11998.2|12006.3|12004.3|11991.8|11989.8|1226
1653010500000|2022-05-20 01:35:00|11999.3|11997.3|11995.5|11993.5|12001|11999|11985.3|11983.3|664
1653010800000|2022-05-20 01:40:00|11995.7|11993.7|11995|11993|12004.8|12002.8|11992.2|11990.2|439
1653011100000|2022-05-20 01:45:00|11994.8|11992.8|11991.4|11989.4|11997.4|11995.4|11989.3|11987.3|362
1653011400000|2022-05-20 01:50:00|11991.5|11989.5|11999.7|11997.7|12000|11998|11989.8|11987.8|420
1653011700000|2022-05-20 01:55:00|11999.8|11997.8|11995.9|11993.9|12004.8|12002.8|11992.7|11990.7|368
1653012000000|2022-05-20 02:00:00|11995.7|11993.7|11987.7|11985.7|11996.9|11994.9|11984.3|11982.3|446
1653012300000|2022-05-20 02:05:00|11987.8|11985.8|11979|11977|11990.4|11988.4|11976.3|11974.3|501
1653012600000|2022-05-20 02:10:00|11978|11976|11960.8|11958.8|11978.2|11976.2|11960.7|11958.7|766
1653012900000|2022-05-20 02:15:00|11961.2|11959.2|11973.3|11971.3|11977.7|11975.7|11957.7|11955.7|609
1653013200000|2022-05-20 02:20:00|11973.2|11971.2|11975.4|11973.4|11980|11978|11973.2|11971.2|213
1653013500000|2022-05-20 02:25:00|11975.5|11973.5|11982|11980|11983.2|11981.2|11972|11970|296
1653013800000|2022-05-20 02:30:00|11982.2|11980.2|11974.9|11972.9|11983.8|11981.8|11968.3|11966.3|326
1653014100000|2022-05-20 02:35:00|11975|11973|11977.7|11975.7|11979.9|11977.9|11974.4|11972.4|213
1653014400000|2022-05-20 02:40:00|11978.2|11976.2|11979.8|11977.8|11981.3|11979.3|11974.3|11972.3|91
1653014700000|2022-05-20 02:45:00|11979.9|11977.9|11995.5|11993.5|11997.9|11995.9|11979.5|11977.5|554
1653015000000|2022-05-20 02:50:00|11995.4|11993.4|11991.8|11989.8|11997.5|11995.5|11990.2|11988.2|294
1653015300000|2022-05-20 02:55:00|11991.4|11989.4|11992.3|11990.3|11993.7|11991.7|11986.4|11984.4|179
1653015600000|2022-05-20 03:00:00|11992.2|11990.2|11986.9|11984.9|11992.4|11990.4|11986.3|11984.3|194
1653015900000|2022-05-20 03:05:00|11986.8|11984.8|11984.9|11982.9|11990.8|11988.8|11983.8|11981.8|156
1653016200000|2022-05-20 03:10:00|11984.8|11982.8|11979.2|11977.2|11985.8|11983.8|11971.7|11969.7|338
1653016500000|2022-05-20 03:15:00|11979.3|11977.3|11979.5|11977.5|11982.3|11980.3|11976.2|11974.2|144
1653016800000|2022-05-20 03:20:00|11979.4|11977.4|11987.7|11985.7|11988.5|11986.5|11978.5|11976.5|133
1653017100000|2022-05-20 03:25:00|11987.5|11985.5|11983.2|11981.2|11989.7|11987.7|11981.8|11979.8|123
1653017400000|2022-05-20 03:30:00|11983.3|11981.3|11981.2|11979.2|11983.7|11981.7|11978.5|11976.5|152
1653017700000|2022-05-20 03:35:00|11981.3|11979.3|11991.4|11989.4|11995.2|11993.2|11980.2|11978.2|251
1653018000000|2022-05-20 03:40:00|11992|11990|11985.3|11983.3|11992.4|11990.4|11982|11980|166
1653018300000|2022-05-20 03:45:00|11985.2|11983.2|11982.4|11980.4|11989.8|11987.8|11982|11980|281
1653018600000|2022-05-20 03:50:00|11982.3|11980.3|11976.7|11974.7|11985.2|11983.2|11970|11968|482
1653018900000|2022-05-20 03:55:00|11977.5|11975.5|11979|11977|11981.2|11979.2|11975.5|11973.5|339
1653019200000|2022-05-20 04:00:00|11978.9|11976.9|11985.8|11983.8|11987.8|11985.8|11975.3|11973.3|398
1653019500000|2022-05-20 04:05:00|11985.7|11983.7|11991|11989|11994.8|11992.8|11985.3|11983.3|534
1653019800000|2022-05-20 04:10:00|11990.9|11988.9|11994.2|11992.2|12003|12001|11990.8|11988.8|624
1653020100000|2022-05-20 04:15:00|11994|11992|12000.2|11998.2|12001.2|11999.2|11990.8|11988.8|513
1653020400000|2022-05-20 04:20:00|12000|11998|12001.8|11999.8|12002.7|12000.7|11993.7|11991.7|277
1653020700000|2022-05-20 04:25:00|12002|12000|12008.8|12006.8|12013.4|12011.4|12001.8|11999.8|483
1653021000000|2022-05-20 04:30:00|12008.5|12006.5|12001.2|11999.2|12009|12007|11999.9|11997.9|368
1653021300000|2022-05-20 04:35:00|12000.8|11998.8|12002.2|12000.2|12005.9|12003.9|11999.7|11997.7|355
1653021600000|2022-05-20 04:40:00|12002|12000|12002.7|12000.7|12004.4|12002.4|11998.2|11996.2|364
1653021900000|2022-05-20 04:45:00|12002.8|12000.8|12000.5|11998.5|12005.7|12003.7|11998.9|11996.9|214
1653022200000|2022-05-20 04:50:00|12000.8|11998.8|12002.9|12000.9|12003.5|12001.5|11999.2|11997.2|331
1653022500000|2022-05-20 04:55:00|12003|12001|12009.3|12007.3|12009.7|12007.7|12000.9|11998.9|393
1653022800000|2022-05-20 05:00:00|12008.8|12006.8|11995.4|11993.4|12014.2|12012.2|11992.9|11990.9|492
1653023100000|2022-05-20 05:05:00|11995.3|11993.3|11997.5|11995.5|12003.3|12001.3|11993.3|11991.3|320
1653023400000|2022-05-20 05:10:00|11997.4|11995.4|11997.2|11995.2|12002.4|12000.4|11995.7|11993.7|196
1653023700000|2022-05-20 05:15:00|11997.3|11995.3|11992.3|11990.3|12002|12000|11985.7|11983.7|616
1653024000000|2022-05-20 05:20:00|11992.9|11990.9|11993.3|11991.3|12000.7|11998.7|11990.3|11988.3|174
1653024300000|2022-05-20 05:25:00|11993.4|11991.4|11999.9|11997.9|12003.9|12001.9|11990.2|11988.2|546
1653024600000|2022-05-20 05:30:00|12000|11998|12000.4|11998.4|12005.2|12003.2|11996.3|11994.3|340
1653024900000|2022-05-20 05:35:00|12000.3|11998.3|12004.9|12002.9|12008.3|12006.3|11995.7|11993.7|414
1653025200000|2022-05-20 05:40:00|12005.4|12003.4|12003.7|12001.7|12010.5|12008.5|12000.4|11998.4|485
1653025500000|2022-05-20 05:45:00|12003.8|12001.8|12003.5|12001.5|12006|12004|11996.4|11994.4|391
1653025800000|2022-05-20 05:50:00|12003.7|12001.7|12018.2|12016.2|12022.9|12020.9|12002.7|12000.7|872
1653026100000|2022-05-20 05:55:00|12017.8|12015.8|12014.7|12012.7|12019.5|12017.5|12011.9|12009.9|495
1653026400000|2022-05-20 06:00:00|12014.8|12012.8|12009.3|12007.3|12019.2|12017.2|12004|12002|881
1653026700000|2022-05-20 06:05:00|12008.9|12006.9|12011.2|12009.2|12013.4|12011.4|12000.2|11998.2|409
1653027000000|2022-05-20 06:10:00|12011|12009|12009|12007|12028|12026|12007.4|12005.4|913
1653027300000|2022-05-20 06:15:00|12009.2|12007.2|12003.9|12001.9|12011.2|12009.2|12002.7|12000.7|459
1653027600000|2022-05-20 06:20:00|12003.8|12001.8|12010.8|12008.8|12011.8|12009.8|12001.8|11999.8|299
1653027900000|2022-05-20 06:25:00|12010.5|12008.5|11985.3|11983.3|12010.7|12008.7|11980.9|11978.9|951
1653028200000|2022-05-20 06:30:00|11985.2|11983.2|11986.2|11984.2|11991.9|11989.9|11974.3|11972.3|788
1653028500000|2022-05-20 06:35:00|11986.4|11984.4|11979.5|11977.5|11989.9|11987.9|11972.7|11970.7|730
1653028800000|2022-05-20 06:40:00|11979.7|11977.7|11987|11985|11989.5|11987.5|11972.9|11970.9|682
1653029100000|2022-05-20 06:45:00|11987.2|11985.2|11980.8|11978.8|11989.5|11987.5|11976.2|11974.2|488
1653029400000|2022-05-20 06:50:00|11980.7|11978.7|11965.4|11963.4|11984.5|11982.5|11962.3|11960.3|1123
1653029700000|2022-05-20 06:55:00|11965.3|11963.3|11983.3|11981.3|11984.4|11982.4|11962.2|11960.2|1002
1653030000000|2022-05-20 07:00:00|11982.9|11980.9|11978.9|11976.9|11984.3|11982.3|11971|11969|1280
1653030300000|2022-05-20 07:05:00|11979.2|11977.2|11980.8|11978.8|11998.9|11996.9|11976|11974|1374
1653030600000|2022-05-20 07:10:00|11981.7|11979.7|12003.2|12001.2|12006.2|12004.2|11980.2|11978.2|957
1653030900000|2022-05-20 07:15:00|12003|12001|12009|12007|12025.7|12023.7|12001.4|11999.4|1562
1653031200000|2022-05-20 07:20:00|12009.2|12007.2|12008.3|12006.3|12019.9|12017.9|12004.4|12002.4|704
1653031500000|2022-05-20 07:25:00|12008.4|12006.4|12009.4|12007.4|12017.3|12015.3|12003.7|12001.7|627
1653031800000|2022-05-20 07:30:00|12009.3|12007.3|12034.5|12032.5|12036.4|12034.4|12003.5|12001.5|1451
1653032100000|2022-05-20 07:35:00|12034.8|12032.8|12045.3|12043.3|12056.7|12054.7|12033.3|12031.3|1661
1653032400000|2022-05-20 07:40:00|12045.4|12043.4|12053.4|12051.4|12061.7|12059.7|12042.9|12040.9|959
1653032700000|2022-05-20 07:45:00|12053.5|12051.5|12060|12058|12062.7|12060.7|12049.5|12047.5|695
1653033000000|2022-05-20 07:50:00|12059.9|12057.9|12056.5|12054.5|12060.7|12058.7|12050.2|12048.2|591
1653033300000|2022-05-20 07:55:00|12056.7|12054.7|12049|12047|12060.3|12058.3|12045|12043|864
1653033600000|2022-05-20 08:00:00|12049.2|12047.2|12047.3|12045.3|12056.2|12054.2|12045.5|12043.5|1042
1653033900000|2022-05-20 08:05:00|12047.4|12045.4|12052|12050|12056.2|12054.2|12044.4|12042.4|705
1653034200000|2022-05-20 08:10:00|12051.9|12049.9|12034.9|12032.9|12054.9|12052.9|12028.4|12026.4|1142
1653034500000|2022-05-20 08:15:00|12035.2|12033.2|12041.3|12039.3|12041.7|12039.7|12031.2|12029.2|381
1653034800000|2022-05-20 08:20:00|12041.2|12039.2|12049.5|12047.5|12053|12051|12039.5|12037.5|689
1653035100000|2022-05-20 08:25:00|12049.7|12047.7|12065|12063|12065|12063|12047.2|12045.2|1122
1653035400000|2022-05-20 08:30:00|12064.9|12062.9|12080.3|12078.3|12084.5|12082.5|12063.3|12061.3|1671
1653035700000|2022-05-20 08:35:00|12080.7|12078.7|12076.3|12074.3|12082.8|12080.8|12070.8|12068.8|885
1653036000000|2022-05-20 08:40:00|12075.9|12073.9|12084|12082|12084.8|12082.8|12070.5|12068.5|622
1653036300000|2022-05-20 08:45:00|12084.2|12082.2|12067.5|12065.5|12085.2|12083.2|12066.9|12064.9|988
1653036600000|2022-05-20 08:50:00|12067.7|12065.7|12068.2|12066.2|12070.2|12068.2|12063.8|12061.8|512
1653036900000|2022-05-20 08:55:00|12068.3|12066.3|12063|12061|12070.3|12068.3|12060.2|12058.2|482
1653037200000|2022-05-20 09:00:00|12062.9|12060.9|12068.2|12066.2|12070.3|12068.3|12054.3|12052.3|678
1653037500000|2022-05-20 09:05:00|12068|12066|12073.2|12071.2|12077.5|12075.5|12065.2|12063.2|680
1653037800000|2022-05-20 09:10:00|12073.3|12071.3|12083.7|12081.7|12088.8|12086.8|12067.9|12065.9|859
1653038100000|2022-05-20 09:15:00|12083.8|12081.8|12086|12084|12093.8|12091.8|12078.8|12076.8|1116
1653038400000|2022-05-20 09:20:00|12085.9|12083.9|12072.8|12070.8|12088.7|12086.7|12069.7|12067.7|734
1653038700000|2022-05-20 09:25:00|12072.9|12070.9|12072.3|12070.3|12079.2|12077.2|12069|12067|749
1653039000000|2022-05-20 09:30:00|12071.9|12069.9|12061.7|12059.7|12073.5|12071.5|12061.5|12059.5|879
1653039300000|2022-05-20 09:35:00|12061.5|12059.5|12064.8|12062.8|12064.8|12062.8|12058.4|12056.4|406
1653039600000|2022-05-20 09:40:00|12064.7|12062.7|12047|12045|12065.8|12063.8|12043|12041|881
1653039900000|2022-05-20 09:45:00|12047.2|12045.2|12052.5|12050.5|12053.3|12051.3|12040.4|12038.4|670
1653040200000|2022-05-20 09:50:00|12053.2|12051.2|12055.3|12053.3|12055.5|12053.5|12046.2|12044.2|589
1653040500000|2022-05-20 09:55:00|12055.2|12053.2|12051.7|12049.7|12055.7|12053.7|12050.7|12048.7|268
1653040800000|2022-05-20 10:00:00|12051.5|12049.5|12050.4|12048.4|12052.9|12050.9|12044.8|12042.8|601
1653041100000|2022-05-20 10:05:00|12050.5|12048.5|12060.8|12058.8|12063|12061|12048.9|12046.9|589
1653041400000|2022-05-20 10:10:00|12060.7|12058.7|12061.7|12059.7|12064.9|12062.9|12055.9|12053.9|411
1653041700000|2022-05-20 10:15:00|12061.5|12059.5|12056.8|12054.8|12062.2|12060.2|12046.8|12044.8|719
1653042000000|2022-05-20 10:20:00|12056.9|12054.9|12065.5|12063.5|12068.8|12066.8|12052|12050|746
1653042300000|2022-05-20 10:25:00|12065.4|12063.4|12064.7|12062.7|12070.2|12068.2|12063.2|12061.2|548
1653042600000|2022-05-20 10:30:00|12064.5|12062.5|12060.8|12058.8|12066.5|12064.5|12054.3|12052.3|580
1653042900000|2022-05-20 10:35:00|12060.9|12058.9|12052.5|12050.5|12061.3|12059.3|12049.2|12047.2|462
1653043200000|2022-05-20 10:40:00|12052.4|12050.4|12053.8|12051.8|12057.4|12055.4|12051.2|12049.2|361
1653043500000|2022-05-20 10:45:00|12053.9|12051.9|12053.2|12051.2|12058|12056|12045.8|12043.8|583
1653043800000|2022-05-20 10:50:00|12053.3|12051.3|12038.8|12036.8|12057.7|12055.7|12036.2|12034.2|613
1653044100000|2022-05-20 10:55:00|12038.9|12036.9|12042.3|12040.3|12051.2|12049.2|12036.8|12034.8|839
1653044400000|2022-05-20 11:00:00|12042.4|12040.4|12035.5|12033.5|12043|12041|12029.8|12027.8|993
1653044700000|2022-05-20 11:05:00|12035.7|12033.7|12029|12027|12038.3|12036.3|12024.5|12022.5|747
1653045000000|2022-05-20 11:10:00|12029.2|12027.2|12038.7|12036.7|12039|12037|12021.3|12019.3|928
1653045300000|2022-05-20 11:15:00|12038.8|12036.8|12041|12039|12046.2|12044.2|12038.7|12036.7|552
1653045600000|2022-05-20 11:20:00|12041.3|12039.3|12037.9|12035.9|12048.7|12046.7|12033.9|12031.9|502
1653045900000|2022-05-20 11:25:00|12037.8|12035.8|12037.3|12035.3|12041.4|12039.4|12030.7|12028.7|485
1653046200000|2022-05-20 11:30:00|12037.2|12035.2|12052.3|12050.3|12053.2|12051.2|12036.8|12034.8|625
1653046500000|2022-05-20 11:35:00|12052.4|12050.4|12047.5|12045.5|12054|12052|12046.4|12044.4|328
1653046800000|2022-05-20 11:40:00|12047.7|12045.7|12048.7|12046.7|12055.9|12053.9|12039.3|12037.3|747
1653047100000|2022-05-20 11:45:00|12048.8|12046.8|12063.2|12061.2|12063.2|12061.2|12048.5|12046.5|861
1653047400000|2022-05-20 11:50:00|12063|12061|12078.2|12076.2|12078.9|12076.9|12060.2|12058.2|1492
1653047700000|2022-05-20 11:55:00|12079|12077|12059|12057|12082.5|12080.5|12056.8|12054.8|1223
1653048000000|2022-05-20 12:00:00|12058.9|12056.9|12051.9|12049.9|12062.2|12060.2|12047.3|12045.3|1320
1653048300000|2022-05-20 12:05:00|12052|12050|12051.5|12049.5|12061.9|12059.9|12049.2|12047.2|1029
1653048600000|2022-05-20 12:10:00|12051.4|12049.4|12039.2|12037.2|12053.5|12051.5|12036.5|12034.5|1298
1653048900000|2022-05-20 12:15:00|12039.3|12037.3|12045.8|12043.8|12047.2|12045.2|12038|12036|869
1653049200000|2022-05-20 12:20:00|12045.9|12043.9|12044.9|12042.9|12055.9|12053.9|12043.9|12041.9|988
1653049500000|2022-05-20 12:25:00|12045|12043|12049.7|12047.7|12052.4|12050.4|12043|12041|813
1653049800000|2022-05-20 12:30:00|12049.5|12047.5|12041.5|12039.5|12052.4|12050.4|12041.2|12039.2|808
1653050100000|2022-05-20 12:35:00|12041.4|12039.4|12050.2|12048.2|12056.2|12054.2|12040.8|12038.8|1181
1653050400000|2022-05-20 12:40:00|12050|12048|12034|12032|12050|12048|12030.3|12028.3|1433
1653050700000|2022-05-20 12:45:00|12034.2|12032.2|12016.5|12014.5|12037|12035|12010.4|12008.4|1960
1653051000000|2022-05-20 12:50:00|12016.2|12014.2|12012|12010|12027.3|12025.3|12005.4|12003.4|1833
1653051300000|2022-05-20 12:55:00|12011.9|12009.9|12027.9|12025.9|12029|12027|12009.3|12007.3|1304
1653051600000|2022-05-20 13:00:00|12027.8|12025.8|12026.4|12024.4|12031.7|12029.7|12021.7|12019.7|1313
1653051900000|2022-05-20 13:05:00|12026.3|12024.3|12019|12017|12028.5|12026.5|12015.7|12013.7|1087
1653052200000|2022-05-20 13:10:00|12018.5|12016.5|12027.7|12025.7|12030.8|12028.8|12015.9|12013.9|1039
1653052500000|2022-05-20 13:15:00|12027.8|12025.8|12024.2|12022.2|12031.7|12029.7|12020.2|12018.2|1285
1653052800000|2022-05-20 13:20:00|12024.3|12022.3|12031.7|12029.7|12034.3|12032.3|12020.3|12018.3|1782
1653053100000|2022-05-20 13:25:00|12034.8|12032.8|12021.7|12019.7|12047.4|12045.4|12020.7|12018.7|4878
1653053400000|2022-05-20 13:30:00|12021.2|12020.2|11995.3|11994.3|12049.3|12048.3|11988.9|11987.9|19544
1653053700000|2022-05-20 13:35:00|11995.9|11994.9|11991.9|11990.9|12005.2|12004.2|11942.7|11941.7|15077
1653054000000|2022-05-20 13:40:00|11992.8|11991.8|12029.5|12028.5|12041.8|12040.8|11976.9|11975.9|12706
1653054300000|2022-05-20 13:45:00|12029|12028|11977|11976|12041.9|12040.9|11963|11962|11933
1653054600000|2022-05-20 13:50:00|11977.2|11976.2|12001.2|12000.2|12011.7|12010.7|11967.2|11966.2|10421
1653054900000|2022-05-20 13:55:00|12000.9|11999.9|11992.7|11991.7|12015.4|12014.4|11968.2|11967.2|10292
1653055200000|2022-05-20 14:00:00|11992.2|11991.2|11976.3|11975.3|12007.7|12006.7|11949.7|11948.7|11050
1653055500000|2022-05-20 14:05:00|11976.4|11975.4|11902.9|11901.9|11979.2|11978.2|11892.9|11891.9|11689
1653055800000|2022-05-20 14:10:00|11902.7|11901.7|11907.2|11906.2|11913.7|11912.7|11889.7|11888.7|9381
1653056100000|2022-05-20 14:15:00|11906.6|11905.6|11909.6|11908.6|11925.6|11924.6|11902|11901|7589
1653056400000|2022-05-20 14:20:00|11909.2|11908.2|11908.7|11907.7|11916|11915|11875|11874|8362
1653056700000|2022-05-20 14:25:00|11909.1|11908.1|11943.5|11942.5|11951.6|11950.6|11899.5|11898.5|8832
1653057000000|2022-05-20 14:30:00|11943.2|11942.2|11917|11916|11951|11950|11913.6|11912.6|7147
1653057300000|2022-05-20 14:35:00|11916.8|11915.8|11911|11910|11927.2|11926.2|11898.2|11897.2|5729
1653057600000|2022-05-20 14:40:00|11911.5|11910.5|11928|11927|11936.3|11935.3|11901.6|11900.6|5258
1653057900000|2022-05-20 14:45:00|11928.1|11927.1|11889.8|11888.8|11935.2|11934.2|11881.7|11880.7|7004
1653058200000|2022-05-20 14:50:00|11890|11889|11832.2|11831.2|11896.8|11895.8|11832|11831|10512
1653058500000|2022-05-20 14:55:00|11832.8|11831.8|11801.2|11800.2|11843.5|11842.5|11793.1|11792.1|7957
1653058800000|2022-05-20 15:00:00|11800.8|11799.8|11809|11808|11817|11816|11794.1|11793.1|6745
1653059100000|2022-05-20 15:05:00|11809.2|11808.2|11782.3|11781.3|11812.1|11811.1|11769.2|11768.2|8036
1653059400000|2022-05-20 15:10:00|11782.1|11781.1|11765.5|11764.5|11782.5|11781.5|11739.5|11738.5|9657
1653059700000|2022-05-20 15:15:00|11765.6|11764.6|11735.7|11734.7|11766.2|11765.2|11721.5|11720.5|8607
1653060000000|2022-05-20 15:20:00|11735.8|11734.8|11717.3|11716.3|11741.8|11740.8|11713.1|11712.1|6384
1653060300000|2022-05-20 15:25:00|11717.2|11716.2|11760.7|11759.7|11774.3|11773.3|11713.8|11712.8|8848
1653060600000|2022-05-20 15:30:00|11760.8|11759.8|11782.2|11781.2|11790.7|11789.7|11756.1|11755.1|6688
1653060900000|2022-05-20 15:35:00|11781.7|11780.7|11745.6|11744.6|11781.8|11780.8|11735.8|11734.8|7282
1653061200000|2022-05-20 15:40:00|11745.8|11744.8|11737.3|11736.3|11780.1|11779.1|11734.2|11733.2|6000
1653061500000|2022-05-20 15:45:00|11737|11736|11761.3|11760.3|11766.8|11765.8|11734.8|11733.8|5707
1653061800000|2022-05-20 15:50:00|11762.1|11761.1|11744.2|11743.2|11777.1|11776.1|11736.3|11735.3|7168
1653062100000|2022-05-20 15:55:00|11744.5|11743.5|11732.6|11731.6|11761.5|11760.5|11732.1|11731.1|5691
1653062400000|2022-05-20 16:00:00|11732.7|11731.7|11720.2|11719.2|11741.8|11740.8|11714.7|11713.7|6423
1653062700000|2022-05-20 16:05:00|11719.7|11718.7|11656.7|11655.7|11731.3|11730.3|11656.7|11655.7|11338
1653063000000|2022-05-20 16:10:00|11656.2|11655.2|11668.3|11667.3|11678.5|11677.5|11627.5|11626.5|12592
1653063300000|2022-05-20 16:15:00|11668.7|11667.7|11632.5|11631.5|11670.7|11669.7|11625.3|11624.3|6562
1653063600000|2022-05-20 16:20:00|11632.2|11631.2|11658.6|11657.6|11664.1|11663.1|11627.8|11626.8|6567
1653063900000|2022-05-20 16:25:00|11658.7|11657.7|11642.2|11641.2|11659|11658|11630.2|11629.2|4991
1653064200000|2022-05-20 16:30:00|11642.1|11641.1|11623.5|11622.5|11659.5|11658.5|11623.5|11622.5|6682
1653064500000|2022-05-20 16:35:00|11624|11623|11595.2|11594.2|11625.3|11624.3|11590.5|11589.5|8222
1653064800000|2022-05-20 16:40:00|11595.3|11594.3|11562.8|11561.8|11595.9|11594.9|11560.4|11559.4|8094
1653065100000|2022-05-20 16:45:00|11562.7|11561.7|11586.8|11585.8|11589|11588|11533.2|11532.2|11874
1653065400000|2022-05-20 16:50:00|11587|11586|11557.9|11556.9|11589.5|11588.5|11543.4|11542.4|7497
1653065700000|2022-05-20 16:55:00|11558.7|11557.7|11575.3|11574.3|11593.7|11592.7|11556.5|11555.5|8085
1653066000000|2022-05-20 17:00:00|11575|11574|11562.5|11561.5|11582.5|11581.5|11543.4|11542.4|6837
1653066300000|2022-05-20 17:05:00|11563.2|11562.2|11530.8|11529.8|11575.5|11574.5|11523.8|11522.8|7269
1653066600000|2022-05-20 17:10:00|11530.9|11529.9|11536.3|11535.3|11542.2|11541.2|11516|11515|6919
1653066900000|2022-05-20 17:15:00|11536.8|11535.8|11518.2|11517.2|11542.2|11541.2|11517.3|11516.3|4942
1653067200000|2022-05-20 17:20:00|11518.8|11517.8|11512|11511|11531.9|11530.9|11505.4|11504.4|7372
1653067500000|2022-05-20 17:25:00|11512.5|11511.5|11498.5|11497.5|11517.2|11516.2|11495.4|11494.4|6924
1653067800000|2022-05-20 17:30:00|11498.3|11497.3|11579.3|11578.3|11584.9|11583.9|11490.4|11489.4|12463
1653068100000|2022-05-20 17:35:00|11579.4|11578.4|11568.2|11567.2|11598.2|11597.2|11553.8|11552.8|8701
1653068400000|2022-05-20 17:40:00|11568|11567|11583.3|11582.3|11590.9|11589.9|11551.3|11550.3|6381
1653068700000|2022-05-20 17:45:00|11583|11582|11592.2|11591.2|11618.3|11617.3|11568.8|11567.8|8607
1653069000000|2022-05-20 17:50:00|11592.3|11591.3|11614|11613|11634.5|11633.5|11574.5|11573.5|8463
1653069300000|2022-05-20 17:55:00|11613.9|11612.9|11609.5|11608.5|11628.2|11627.2|11601|11600|6010
1653069600000|2022-05-20 18:00:00|11610.8|11609.8|11588|11587|11617.9|11616.9|11584.8|11583.8|6426
1653069900000|2022-05-20 18:05:00|11588.2|11587.2|11577|11576|11591.2|11590.2|11551.8|11550.8|6549
1653070200000|2022-05-20 18:10:00|11577.4|11576.4|11568.8|11567.8|11594.5|11593.5|11564.7|11563.7|5106
1653070500000|2022-05-20 18:15:00|11568.9|11567.9|11547.3|11546.3|11582.7|11581.7|11535.5|11534.5|6296
1653070800000|2022-05-20 18:20:00|11547.5|11546.5|11544.8|11543.8|11563.8|11562.8|11529.4|11528.4|6219
1653071100000|2022-05-20 18:25:00|11544.5|11543.5|11554.8|11553.8|11562.5|11561.5|11532.9|11531.9|4336
1653071400000|2022-05-20 18:30:00|11554.5|11553.5|11524.5|11523.5|11571.4|11570.4|11518.2|11517.2|7910
1653071700000|2022-05-20 18:35:00|11524.8|11523.8|11535.4|11534.4|11552.2|11551.2|11523.3|11522.3|4807
1653072000000|2022-05-20 18:40:00|11535.5|11534.5|11576.4|11575.4|11581.5|11580.5|11531|11530|6041
1653072300000|2022-05-20 18:45:00|11576.5|11575.5|11576.4|11575.4|11584.3|11583.3|11546|11545|5629
1653072600000|2022-05-20 18:50:00|11576.3|11575.3|11615|11614|11639.8|11638.8|11560.9|11559.9|9416
1653072900000|2022-05-20 18:55:00|11614.8|11613.8|11587.2|11586.2|11626|11625|11586.2|11585.2|6261
1653073200000|2022-05-20 19:00:00|11587.3|11586.3|11571.7|11570.7|11614|11613|11559.7|11558.7|6207
1653073500000|2022-05-20 19:05:00|11570.8|11569.8|11561|11560|11577.5|11576.5|11544.9|11543.9|5018
1653073800000|2022-05-20 19:10:00|11561.3|11560.3|11561.8|11560.8|11569.4|11568.4|11547.5|11546.5|5097
1653074100000|2022-05-20 19:15:00|11562|11561|11596.7|11595.7|11607.5|11606.5|11561.5|11560.5|6524
1653074400000|2022-05-20 19:20:00|11597.1|11596.1|11606.8|11605.8|11628.8|11627.8|11588|11587|6555
1653074700000|2022-05-20 19:25:00|11607.5|11606.5|11675.3|11674.3|11677|11676|11598.1|11597.1|8228
1653075000000|2022-05-20 19:30:00|11675|11674|11707.3|11706.3|11712.5|11711.5|11646.7|11645.7|10260
1653075300000|2022-05-20 19:35:00|11707.5|11706.5|11736.6|11735.6|11774.1|11773.1|11694.7|11693.7|16348
1653075600000|2022-05-20 19:40:00|11737|11736|11770.2|11769.2|11807|11806|11733.6|11732.6|12988
1653075900000|2022-05-20 19:45:00|11770.5|11769.5|11777.1|11776.1|11784.7|11783.7|11724.5|11723.5|10731
1653076200000|2022-05-20 19:50:00|11777|11776|11816.3|11815.3|11826.1|11825.1|11771.5|11770.5|13903
1653076500000|2022-05-20 19:55:00|11816.6|11815.6|11833.7|11832.7|11846.3|11845.3|11795.2|11794.2|16719
1653076800000|2022-05-20 20:00:00|11833.6|11832.6|11836.1|11834.1|11854.5|11852.5|11826.2|11824.2|11515
1653077100000|2022-05-20 20:05:00|11836.2|11834.2|11814.7|11812.7|11838.7|11836.7|11809.6|11807.6|3454
1653077400000|2022-05-20 20:10:00|11814.6|11812.6|11816.7|11814.7|11822.1|11820.1|11800.5|11798.5|3655
1653077700000|2022-05-20 20:15:00|11817.1|11815.1|11835.4|11833.4|11837.9|11835.9|11817.1|11815.1|1469
1653078000000|2022-05-20 20:20:00|11835.5|11833.5|11826.7|11824.7|11837.2|11835.2|11821.9|11819.9|815
1653078300000|2022-05-20 20:25:00|11826.9|11824.9|11814.1|11812.1|11828.2|11826.2|11812.7|11810.7|834
1653078600000|2022-05-20 20:30:00|11814.2|11812.2|11819.2|11817.2|11827|11825|11813.7|11811.7|578
1653078900000|2022-05-20 20:35:00|11819.6|11817.6|11823.2|11821.2|11828.5|11826.5|11815.1|11813.1|513
1653079200000|2022-05-20 20:40:00|11823.1|11821.1|11833.7|11831.7|11833.7|11831.7|11823.1|11821.1|784
1653079500000|2022-05-20 20:45:00|11833.9|11831.9|11837.1|11835.1|11837.2|11835.2|11831.7|11829.7|375
1653079800000|2022-05-20 20:50:00|11836.6|11834.6|11835|11833|11837.9|11835.9|11832.6|11830.6|315
1653080100000|2022-05-20 20:55:00|11835.1|11833.1|11838.3|11833.3|11838.5|11835.7|11831.5|11829.5|511
1653256800000|2022-05-22 22:00:00|11867.2|11865.2|11915.9|11913.9|11920.7|11918.7|11867.2|11865.2|1605
1653257100000|2022-05-22 22:05:00|11915.5|11913.5|11910.4|11908.4|11918.2|11916.2|11897.5|11895.5|668
1653257400000|2022-05-22 22:10:00|11910.6|11908.6|11917.9|11915.9|11924.6|11922.6|11909.7|11907.7|794
1653257700000|2022-05-22 22:15:00|11918|11916|11924|11922|11926.1|11924.1|11912|11910|458
1653258000000|2022-05-22 22:20:00|11923.6|11921.6|11913.5|11911.5|11923.7|11921.7|11907.1|11905.1|407
1653258300000|2022-05-22 22:25:00|11913.1|11911.1|11909.6|11907.6|11913.2|11911.2|11895.4|11893.4|490
1653258600000|2022-05-22 22:30:00|11909.7|11907.7|11900.9|11898.9|11916.7|11914.7|11894.2|11892.2|552
1653258900000|2022-05-22 22:35:00|11900.7|11898.7|11928|11926|11928|11926|11900.1|11898.1|655
1653259200000|2022-05-22 22:40:00|11927.9|11925.9|11912.2|11910.2|11928.6|11926.6|11912.1|11910.1|315
1653259500000|2022-05-22 22:45:00|11912.1|11910.1|11922.4|11920.4|11934.7|11932.7|11912.1|11910.1|417
1653259800000|2022-05-22 22:50:00|11922.2|11920.2|11930.9|11928.9|11937.5|11935.5|11922.1|11920.1|419
1653260100000|2022-05-22 22:55:00|11930.7|11928.7|11931.5|11929.5|11935.9|11933.9|11927.4|11925.4|237
1653260400000|2022-05-22 23:00:00|11931.6|11929.6|11940.6|11938.6|11948.1|11946.1|11931.5|11929.5|832
1653260700000|2022-05-22 23:05:00|11940.5|11938.5|11950.9|11948.9|11953.5|11951.5|11939.7|11937.7|368
1653261000000|2022-05-22 23:10:00|11950.6|11948.6|11960.5|11958.5|11965.9|11963.9|11950.4|11948.4|773
1653261300000|2022-05-22 23:15:00|11961|11959|11956.1|11954.1|11968.2|11966.2|11955|11953|406
1653261600000|2022-05-22 23:20:00|11956.2|11954.2|11961.4|11959.4|11963|11961|11955|11953|217
1653261900000|2022-05-22 23:25:00|11961.2|11959.2|11982|11980|11984.9|11982.9|11960.7|11958.7|746
1653262200000|2022-05-22 23:30:00|11981.9|11979.9|11976.4|11974.4|11985.5|11983.5|11974.9|11972.9|490
1653262500000|2022-05-22 23:35:00|11976.5|11974.5|11979.5|11977.5|11987.5|11985.5|11973.5|11971.5|427
1653262800000|2022-05-22 23:40:00|11979.2|11977.2|11971.6|11969.6|11980.2|11978.2|11969.1|11967.1|518
1653263100000|2022-05-22 23:45:00|11971.4|11969.4|11973.4|11971.4|11983.6|11981.6|11971.1|11969.1|373
1653263400000|2022-05-22 23:50:00|11973.5|11971.5|11970.6|11968.6|11982.6|11980.6|11970.4|11968.4|301
1653263700000|2022-05-22 23:55:00|11970.1|11968.1|11973.1|11971.1|11976.7|11974.7|11969.4|11967.4|233
1653264000000|2022-05-23 00:00:00|11972.5|11970.5|11961.4|11959.4|11976.1|11974.1|11958.1|11956.1|775
1653264300000|2022-05-23 00:05:00|11961.9|11959.9|11964.6|11962.6|11968.5|11966.5|11957.4|11955.4|390
1653264600000|2022-05-23 00:10:00|11964.7|11962.7|11971.1|11969.1|11977.2|11975.2|11958.2|11956.2|588
1653264900000|2022-05-23 00:15:00|11971.2|11969.2|11992.1|11990.1|11997.4|11995.4|11966.1|11964.1|950
1653265200000|2022-05-23 00:20:00|11992|11990|11993.2|11991.2|11995.7|11993.7|11986.9|11984.9|609
1653265500000|2022-05-23 00:25:00|11993.4|11991.4|11990.5|11988.5|12001.5|11999.5|11988.1|11986.1|721
1653265800000|2022-05-23 00:30:00|11990.4|11988.4|11992|11990|11995.2|11993.2|11989.2|11987.2|332
1653266100000|2022-05-23 00:35:00|11992.1|11990.1|11985.4|11983.4|11994.9|11992.9|11984.2|11982.2|371
1653266400000|2022-05-23 00:40:00|11985.2|11983.2|11990.6|11988.6|11993.4|11991.4|11982.1|11980.1|385
1653266700000|2022-05-23 00:45:00|11990.7|11988.7|11989.2|11987.2|11994.7|11992.7|11988.1|11986.1|277
1653267000000|2022-05-23 00:50:00|11989.6|11987.6|11986.7|11984.7|11991.6|11989.6|11983.7|11981.7|233
1653267300000|2022-05-23 00:55:00|11986.9|11984.9|11987.9|11985.9|11991.2|11989.2|11983.5|11981.5|264
1653267600000|2022-05-23 01:00:00|11987.7|11985.7|11990.7|11988.7|11993.7|11991.7|11985|11983|320
1653267900000|2022-05-23 01:05:00|11990.9|11988.9|11984.9|11982.9|11994.4|11992.4|11978.7|11976.7|566
1653268200000|2022-05-23 01:10:00|11984.6|11982.6|11997.6|11995.6|12000.6|11998.6|11984.1|11982.1|732
1653268500000|2022-05-23 01:15:00|11997.5|11995.5|11987.2|11985.2|11999.6|11997.6|11987|11985|744
1653268800000|2022-05-23 01:20:00|11987.1|11985.1|11992.2|11990.2|11995.2|11993.2|11987.1|11985.1|267
1653269100000|2022-05-23 01:25:00|11992.4|11990.4|12002.9|12000.9|12007.1|12005.1|11992.2|11990.2|598
1653269400000|2022-05-23 01:30:00|12002.7|12000.7|11989|11987|12003.7|12001.7|11988.7|11986.7|491
1653269700000|2022-05-23 01:35:00|11988.9|11986.9|11989.4|11987.4|11993.2|11991.2|11981.1|11979.1|518
1653270000000|2022-05-23 01:40:00|11989.5|11987.5|11982.7|11980.7|11990.7|11988.7|11978.1|11976.1|426
1653270300000|2022-05-23 01:45:00|11982.9|11980.9|11983.4|11981.4|11984.2|11982.2|11977.5|11975.5|288
1653270600000|2022-05-23 01:50:00|11983.5|11981.5|11979.1|11977.1|11984.4|11982.4|11977.5|11975.5|282
1653270900000|2022-05-23 01:55:00|11979.5|11977.5|11977.2|11975.2|11979.6|11977.6|11971|11969|563
1653271200000|2022-05-23 02:00:00|11977.1|11975.1|11956.2|11954.2|11982.4|11980.4|11952.6|11950.6|813
1653271500000|2022-05-23 02:05:00|11956.1|11954.1|11950|11948|11959.6|11957.6|11944.6|11942.6|869
1653271800000|2022-05-23 02:10:00|11950.1|11948.1|11939.9|11937.9|11955|11953|11937.5|11935.5|749
1653272100000|2022-05-23 02:15:00|11941|11939|11938.5|11936.5|11945.1|11943.1|11928.1|11926.1|841
1653272400000|2022-05-23 02:20:00|11938.6|11936.6|11945.4|11943.4|11945.9|11943.9|11934.1|11932.1|485
1653272700000|2022-05-23 02:25:00|11944.4|11942.4|11942.2|11940.2|11951|11949|11941.9|11939.9|407
1653273000000|2022-05-23 02:30:00|11942.1|11940.1|11944.6|11942.6|11945.1|11943.1|11933|11931|426
1653273300000|2022-05-23 02:35:00|11945.1|11943.1|11955.6|11953.6|11958.2|11956.2|11944.6|11942.6|675
1653273600000|2022-05-23 02:40:00|11956|11954|11951.1|11949.1|11957.5|11955.5|11947.1|11945.1|405
1653273900000|2022-05-23 02:45:00|11951|11949|11950.1|11948.1|11954|11952|11940.9|11938.9|396
1653274200000|2022-05-23 02:50:00|11950.2|11948.2|11947.1|11945.1|11950.5|11948.5|11942.7|11940.7|204
1653274500000|2022-05-23 02:55:00|11947.2|11945.2|11946.4|11944.4|11948.2|11946.2|11943.2|11941.2|134
1653274800000|2022-05-23 03:00:00|11946.6|11944.6|11965.4|11963.4|11965.6|11963.6|11946.6|11944.6|564
1653275100000|2022-05-23 03:05:00|11965.5|11963.5|11966.1|11964.1|11971.6|11969.6|11960.6|11958.6|571
1653275400000|2022-05-23 03:10:00|11966.2|11964.2|11965.9|11963.9|11971.2|11969.2|11963.7|11961.7|406
1653275700000|2022-05-23 03:15:00|11965.7|11963.7|11963.2|11961.2|11970.9|11968.9|11960.1|11958.1|460
1653276000000|2022-05-23 03:20:00|11963.1|11961.1|11959|11957|11965.5|11963.5|11957.6|11955.6|241
1653276300000|2022-05-23 03:25:00|11958.9|11956.9|11951.7|11949.7|11959.4|11957.4|11951|11949|413
1653276600000|2022-05-23 03:30:00|11952.2|11950.2|11957.2|11955.2|11961.4|11959.4|11945.1|11943.1|631
1653276900000|2022-05-23 03:35:00|11956.5|11954.5|11948.4|11946.4|11959|11957|11948|11946|223
1653277200000|2022-05-23 03:40:00|11948.5|11946.5|11953.4|11951.4|11956.6|11954.6|11946.1|11944.1|177
1653277500000|2022-05-23 03:45:00|11953.5|11951.5|11958.9|11956.9|11963.1|11961.1|11953.5|11951.5|180
1653277800000|2022-05-23 03:50:00|11958.7|11956.7|11961.7|11959.7|11963|11961|11957.5|11955.5|172
1653278100000|2022-05-23 03:55:00|11961.4|11959.4|11959.5|11957.5|11963.6|11961.6|11959.2|11957.2|281
1653278400000|2022-05-23 04:00:00|11959.6|11957.6|11960.6|11958.6|11962.7|11960.7|11959.5|11957.5|133
1653278700000|2022-05-23 04:05:00|11960.7|11958.7|11962.5|11960.5|11963.6|11961.6|11959.2|11957.2|97
1653279000000|2022-05-23 04:10:00|11962.2|11960.2|11979.2|11977.2|11984.6|11982.6|11962|11960|705
1653279300000|2022-05-23 04:15:00|11979.4|11977.4|11982.9|11980.9|11985.2|11983.2|11974.6|11972.6|306
1653279600000|2022-05-23 04:20:00|11983|11981|11978|11976|11984.2|11982.2|11978|11976|195
1653279900000|2022-05-23 04:25:00|11977.9|11975.9|11982|11980|11985|11983|11977.1|11975.1|301
1653280200000|2022-05-23 04:30:00|11981.9|11979.9|11992.2|11990.2|11995.4|11993.4|11981.9|11979.9|350
1653280500000|2022-05-23 04:35:00|11992.4|11990.4|11979.2|11977.2|11992.9|11990.9|11979.2|11977.2|263
1653280800000|2022-05-23 04:40:00|11979.4|11977.4|11977.7|11975.7|11981.4|11979.4|11975.5|11973.5|274
1653281100000|2022-05-23 04:45:00|11977.6|11975.6|11965.5|11963.5|11978.5|11976.5|11965.1|11963.1|406
1653281400000|2022-05-23 04:50:00|11964.7|11962.7|11954.5|11952.5|11966.4|11964.4|11952|11950|496
1653281700000|2022-05-23 04:55:00|11954.6|11952.6|11964.4|11962.4|11965.4|11963.4|11954.2|11952.2|226
1653282000000|2022-05-23 05:00:00|11964.5|11962.5|11961|11959|11965.6|11963.6|11953.4|11951.4|392
1653282300000|2022-05-23 05:05:00|11960.9|11958.9|11967.6|11965.6|11970.4|11968.4|11958.2|11956.2|326
1653282600000|2022-05-23 05:10:00|11967.7|11965.7|11963.9|11961.9|11968.7|11966.7|11961|11959|123
1653282900000|2022-05-23 05:15:00|11964|11962|11962.9|11960.9|11967.6|11965.6|11960.1|11958.1|124
1653283200000|2022-05-23 05:20:00|11962.5|11960.5|11967.1|11965.1|11968.9|11966.9|11960.7|11958.7|143
1653283500000|2022-05-23 05:25:00|11967|11965|11964.2|11962.2|11968.6|11966.6|11959.7|11957.7|256
1653283800000|2022-05-23 05:30:00|11963.7|11961.7|11958.2|11956.2|11969.1|11967.1|11952.9|11950.9|427
1653284100000|2022-05-23 05:35:00|11957.6|11955.6|11965.9|11963.9|11966.2|11964.2|11957.6|11955.6|191
1653284400000|2022-05-23 05:40:00|11965.7|11963.7|11966.6|11964.6|11974.1|11972.1|11960|11958|416
1653284700000|2022-05-23 05:45:00|11966.7|11964.7|11997.2|11995.2|11999.4|11997.4|11966.7|11964.7|1179
1653285000000|2022-05-23 05:50:00|11997.6|11995.6|11998.7|11996.7|12006.2|12004.2|11988.1|11986.1|980
1653285300000|2022-05-23 05:55:00|11998.4|11996.4|11994.4|11992.4|12022.9|12020.9|11992.1|11990.1|1325
1653285600000|2022-05-23 06:00:00|11993.4|11991.4|12000.5|11998.5|12004.5|12002.5|11984.1|11982.1|798
1653285900000|2022-05-23 06:05:00|12000.1|11998.1|12007.4|12005.4|12011.6|12009.6|11992.5|11990.5|785
1653286200000|2022-05-23 06:10:00|12007.1|12005.1|12005.5|12003.5|12013|12011|12002.2|12000.2|478
1653286500000|2022-05-23 06:15:00|12005.4|12003.4|12027.7|12025.7|12034.7|12032.7|11998.1|11996.1|1336
1653286800000|2022-05-23 06:20:00|12027.6|12025.6|12033.6|12031.6|12044.4|12042.4|12025|12023|1196
1653287100000|2022-05-23 06:25:00|12033.5|12031.5|12024.7|12022.7|12037|12035|12020.1|12018.1|710
1653287400000|2022-05-23 06:30:00|12025|12023|12030.5|12028.5|12036.2|12034.2|12021.7|12019.7|462
1653287700000|2022-05-23 06:35:00|12030.4|12028.4|12023|12021|12032.2|12030.2|12015.5|12013.5|606
1653288000000|2022-05-23 06:40:00|12023.1|12021.1|12033.4|12031.4|12040.2|12038.2|12023.1|12021.1|608
1653288300000|2022-05-23 06:45:00|12033.2|12031.2|12025.4|12023.4|12035.9|12033.9|12024.5|12022.5|384
1653288600000|2022-05-23 06:50:00|12024.9|12022.9|12029|12027|12035.1|12033.1|12019.7|12017.7|442
1653288900000|2022-05-23 06:55:00|12027.7|12025.7|12031|12029|12031.7|12029.7|12024.1|12022.1|255
1653289200000|2022-05-23 07:00:00|12030.9|12028.9|11999.2|11997.2|12036.1|12034.1|11997.1|11995.1|1503
1653289500000|2022-05-23 07:05:00|11999.1|11997.1|11995.1|11993.1|12003.9|12001.9|11978.5|11976.5|2049
1653289800000|2022-05-23 07:10:00|11996.1|11994.1|11990|11988|12000.2|11998.2|11975.6|11973.6|1788
1653290100000|2022-05-23 07:15:00|11989.9|11987.9|11991|11989|11995.1|11993.1|11982.1|11980.1|1069
1653290400000|2022-05-23 07:20:00|11990.9|11988.9|11984.6|11982.6|11992.7|11990.7|11972.5|11970.5|1137
1653290700000|2022-05-23 07:25:00|11984.7|11982.7|11991.4|11989.4|11998.9|11996.9|11981.7|11979.7|879
1653291000000|2022-05-23 07:30:00|11991.2|11989.2|11991.2|11989.2|12005.7|12003.7|11969.9|11967.9|1179
1653291300000|2022-05-23 07:35:00|11991.1|11989.1|11985.9|11983.9|11996.5|11994.5|11976.6|11974.6|642
1653291600000|2022-05-23 07:40:00|11985.7|11983.7|11957|11955|11987.9|11985.9|11953.2|11951.2|1412
1653291900000|2022-05-23 07:45:00|11956.6|11954.6|11967.1|11965.1|11974.1|11972.1|11955.2|11953.2|683
1653292200000|2022-05-23 07:50:00|11967.2|11965.2|11976.9|11974.9|11978.6|11976.6|11965.6|11963.6|703
1653292500000|2022-05-23 07:55:00|11977|11975|11982.6|11980.6|11989.1|11987.1|11975.7|11973.7|944
1653292800000|2022-05-23 08:00:00|11982.5|11980.5|11957.4|11955.4|12005|12003|11955.7|11953.7|1677
1653293100000|2022-05-23 08:05:00|11957.2|11955.2|11943.2|11941.2|11959.7|11957.7|11941.1|11939.1|1282
1653293400000|2022-05-23 08:10:00|11943|11941|11912.5|11910.5|11949.6|11947.6|11911.5|11909.5|1719
1653293700000|2022-05-23 08:15:00|11912.4|11910.4|11888.4|11886.4|11912.5|11910.5|11885.4|11883.4|2008
1653294000000|2022-05-23 08:20:00|11888.2|11886.2|11911.5|11909.5|11915|11913|11888.2|11886.2|1260
1653294300000|2022-05-23 08:25:00|11911.2|11909.2|11917.6|11915.6|11923.2|11921.2|11907.4|11905.4|1269
1653294600000|2022-05-23 08:30:00|11917.4|11915.4|11898|11896|11918.7|11916.7|11894.7|11892.7|876
1653294900000|2022-05-23 08:35:00|11898.1|11896.1|11882.2|11880.2|11898.6|11896.6|11872.2|11870.2|1672
1653295200000|2022-05-23 08:40:00|11882.1|11880.1|11873.2|11871.2|11897|11895|11871.1|11869.1|1127
1653295500000|2022-05-23 08:45:00|11873.4|11871.4|11880.9|11878.9|11887|11885|11865.5|11863.5|1116
1653295800000|2022-05-23 08:50:00|11880.7|11878.7|11891.6|11889.6|11894.1|11892.1|11875|11873|835
1653296100000|2022-05-23 08:55:00|11891|11889|11897.7|11895.7|11904|11902|11888.6|11886.6|906
1653296400000|2022-05-23 09:00:00|11897.9|11895.9|11890.6|11888.6|11900.2|11898.2|11877.4|11875.4|944
1653296700000|2022-05-23 09:05:00|11891|11889|11888.6|11886.6|11898.9|11896.9|11882.1|11880.1|727
1653297000000|2022-05-23 09:10:00|11888.9|11886.9|11896|11894|11906.1|11904.1|11888.9|11886.9|1178
1653297300000|2022-05-23 09:15:00|11896.1|11894.1|11894.5|11892.5|11896.2|11894.2|11882.1|11880.1|762
1653297600000|2022-05-23 09:20:00|11894.4|11892.4|11901.1|11899.1|11902.5|11900.5|11893.5|11891.5|693
1653297900000|2022-05-23 09:25:00|11901.5|11899.5|11916.7|11914.7|11920.6|11918.6|11897.7|11895.7|1316
1653298200000|2022-05-23 09:30:00|11917|11915|11920.2|11918.2|11928.2|11926.2|11912.1|11910.1|1106
1653298500000|2022-05-23 09:35:00|11920|11918|11933.4|11931.4|11942.4|11940.4|11917|11915|1547
1653298800000|2022-05-23 09:40:00|11933.5|11931.5|11922.7|11920.7|11933.5|11931.5|11919.9|11917.9|692
1653299100000|2022-05-23 09:45:00|11922.5|11920.5|11911.5|11909.5|11924.4|11922.4|11907.9|11905.9|744
1653299400000|2022-05-23 09:50:00|11911.2|11909.2|11911.5|11909.5|11922.6|11920.6|11910.2|11908.2|610
1653299700000|2022-05-23 09:55:00|11911.4|11909.4|11895.2|11893.2|11911.4|11909.4|11881.9|11879.9|1294
1653300000000|2022-05-23 10:00:00|11895.4|11893.4|11896.1|11894.1|11898.2|11896.2|11888|11886|689
1653300300000|2022-05-23 10:05:00|11896.2|11894.2|11896|11894|11899.7|11897.7|11885.7|11883.7|711
1653300600000|2022-05-23 10:10:00|11896.2|11894.2|11914.2|11912.2|11916|11914|11894.9|11892.9|795
1653300900000|2022-05-23 10:15:00|11914.1|11912.1|11901.9|11899.9|11914.9|11912.9|11900.4|11898.4|469
1653301200000|2022-05-23 10:20:00|11902|11900|11898.2|11896.2|11902.4|11900.4|11889.2|11887.2|597
1653301500000|2022-05-23 10:25:00|11898.1|11896.1|11907.2|11905.2|11911.6|11909.6|11895|11893|562
1653301800000|2022-05-23 10:30:00|11907.4|11905.4|11921.9|11919.9|11922|11920|11907|11905|772
1653302100000|2022-05-23 10:35:00|11921.7|11919.7|11924|11922|11927.9|11925.9|11913.1|11911.1|881
1653302400000|2022-05-23 10:40:00|11924.1|11922.1|11929.2|11927.2|11931.9|11929.9|11917.2|11915.2|847
1653302700000|2022-05-23 10:45:00|11929.4|11927.4|11933.2|11931.2|11949.4|11947.4|11923.1|11921.1|1260
1653303000000|2022-05-23 10:50:00|11933.4|11931.4|11943.2|11941.2|11947.7|11945.7|11927.4|11925.4|993
1653303300000|2022-05-23 10:55:00|11943.1|11941.1|11966.1|11964.1|11973.2|11971.2|11942.2|11940.2|1669
1653303600000|2022-05-23 11:00:00|11967|11965|11955|11953|11967.1|11965.1|11951.4|11949.4|1025
1653303900000|2022-05-23 11:05:00|11954.9|11952.9|11960.2|11958.2|11960.5|11958.5|11951.1|11949.1|589
1653304200000|2022-05-23 11:10:00|11960.4|11958.4|11965.9|11963.9|11972.2|11970.2|11954.4|11952.4|1069
1653304500000|2022-05-23 11:15:00|11965.6|11963.6|11951.7|11949.7|11966.6|11964.6|11948.1|11946.1|705
1653304800000|2022-05-23 11:20:00|11951.5|11949.5|11927.6|11925.6|11953.1|11951.1|11921.5|11919.5|1369
1653305100000|2022-05-23 11:25:00|11927.9|11925.9|11937.6|11935.6|11944.2|11942.2|11927.1|11925.1|593
1653305400000|2022-05-23 11:30:00|11937.7|11935.7|11931|11929|11940.1|11938.1|11930|11928|672
1653305700000|2022-05-23 11:35:00|11930.5|11928.5|11916.2|11914.2|11930.7|11928.7|11909.4|11907.4|1108
1653306000000|2022-05-23 11:40:00|11916.1|11914.1|11931.2|11929.2|11935.2|11933.2|11911.2|11909.2|930
1653306300000|2022-05-23 11:45:00|11931.1|11929.1|11909|11907|11931.9|11929.9|11904|11902|1056
1653306600000|2022-05-23 11:50:00|11909.1|11907.1|11907.2|11905.2|11919.6|11917.6|11901.6|11899.6|1123
1653306900000|2022-05-23 11:55:00|11907.1|11905.1|11920.7|11918.7|11921.9|11919.9|11905.4|11903.4|566
1653307200000|2022-05-23 12:00:00|11921.2|11919.2|11938.6|11936.6|11942.5|11940.5|11921.2|11919.2|1082
1653307500000|2022-05-23 12:05:00|11939.6|11937.6|11939|11937|11954.2|11952.2|11938.7|11936.7|1324
1653307800000|2022-05-23 12:10:00|11938.6|11936.6|11944.4|11942.4|11950|11948|11931.2|11929.2|1402
1653308100000|2022-05-23 12:15:00|11944.1|11942.1|11949.4|11947.4|11953.6|11951.6|11938.4|11936.4|1207
1653308400000|2022-05-23 12:20:00|11949.2|11947.2|11941|11939|11953.5|11951.5|11936|11934|1030
1653308700000|2022-05-23 12:25:00|11940.9|11938.9|11919.5|11917.5|11941.4|11939.4|11912|11910|1405
1653309000000|2022-05-23 12:30:00|11919.6|11917.6|11896.9|11894.9|11922.2|11920.2|11892.1|11890.1|2015
1653309300000|2022-05-23 12:35:00|11896.2|11894.2|11914.4|11912.4|11916.7|11914.7|11895.5|11893.5|1082
1653309600000|2022-05-23 12:40:00|11914.5|11912.5|11900.7|11898.7|11919.2|11917.2|11899.1|11897.1|1252
1653309900000|2022-05-23 12:45:00|11900.6|11898.6|11892.6|11890.6|11911|11909|11890.4|11888.4|1569
1653310200000|2022-05-23 12:50:00|11892.7|11890.7|11885.2|11883.2|11904.1|11902.1|11885.2|11883.2|1354
1653310500000|2022-05-23 12:55:00|11885.1|11883.1|11895.9|11893.9|11898.9|11896.9|11885|11883|979
1653310800000|2022-05-23 13:00:00|11896|11894|11903.9|11901.9|11907.1|11905.1|11883.6|11881.6|1747
1653311100000|2022-05-23 13:05:00|11903.7|11901.7|11907.5|11905.5|11914.7|11912.7|11900.6|11898.6|1395
1653311400000|2022-05-23 13:10:00|11907.9|11905.9|11916|11914|11919|11917|11907.4|11905.4|1276
1653311700000|2022-05-23 13:15:00|11916.2|11914.2|11917.7|11915.7|11927.4|11925.4|11903.7|11901.7|1747
1653312000000|2022-05-23 13:20:00|11917.2|11915.2|11917.6|11915.6|11922.1|11920.1|11907.7|11905.7|1257
1653312300000|2022-05-23 13:25:00|11917.9|11915.9|11883.7|11881.7|11919.4|11917.4|11882.4|11880.4|3521
1653312600000|2022-05-23 13:30:00|11883.2|11882.2|11885.5|11884.5|11902.1|11901.1|11846|11845|20177
1653312900000|2022-05-23 13:35:00|11886|11885|11833.7|11832.7|11892.4|11891.4|11818.2|11817.2|15097
1653313200000|2022-05-23 13:40:00|11833.6|11832.6|11913.7|11912.7|11927.2|11926.2|11818.9|11817.9|15141
1653313500000|2022-05-23 13:45:00|11914.5|11913.5|11949.9|11948.9|11976.4|11975.4|11905.9|11904.9|13162
1653313800000|2022-05-23 13:50:00|11950.2|11949.2|11915.5|11914.5|11973.5|11972.5|11908.1|11907.1|10817
1653314100000|2022-05-23 13:55:00|11915.1|11914.1|11852.1|11851.1|11922.4|11921.4|11845.4|11844.4|10864
1653314400000|2022-05-23 14:00:00|11852.6|11851.6|11804|11803|11857.7|11856.7|11784.1|11783.1|14288
1653314700000|2022-05-23 14:05:00|11804.1|11803.1|11807.1|11806.1|11831.1|11830.1|11787.7|11786.7|10831
1653315000000|2022-05-23 14:10:00|11808.9|11807.9|11842.2|11841.2|11854.1|11853.1|11793.9|11792.9|10375
1653315300000|2022-05-23 14:15:00|11843|11842|11872.1|11871.1|11893.5|11892.5|11828.1|11827.1|10951
1653315600000|2022-05-23 14:20:00|11872.4|11871.4|11865.4|11864.4|11888.5|11887.5|11839.9|11838.9|9819
1653315900000|2022-05-23 14:25:00|11865.9|11864.9|11896.4|11895.4|11897.6|11896.6|11807.6|11806.6|11126
1653316200000|2022-05-23 14:30:00|11895.9|11894.9|11915|11914|11936.1|11935.1|11873.1|11872.1|11964
1653316500000|2022-05-23 14:35:00|11914.9|11913.9|11910.2|11909.2|11927.9|11926.9|11887.5|11886.5|8904
1653316800000|2022-05-23 14:40:00|11910.4|11909.4|11905.6|11904.6|11934|11933|11882.7|11881.7|7699
1653317100000|2022-05-23 14:45:00|11905.9|11904.9|11901.4|11900.4|11940.2|11939.2|11865.4|11864.4|11430
1653317400000|2022-05-23 14:50:00|11900.7|11899.7|11872.1|11871.1|11901.1|11900.1|11837.6|11836.6|9640
1653317700000|2022-05-23 14:55:00|11871.9|11870.9|11877.9|11876.9|11884.9|11883.9|11847.1|11846.1|6393
1653318000000|2022-05-23 15:00:00|11876.5|11875.5|11939.1|11938.1|11945.7|11944.7|11861.6|11860.6|9538
1653318300000|2022-05-23 15:05:00|11938.9|11937.9|11928.1|11927.1|11956.9|11955.9|11920.6|11919.6|6251
1653318600000|2022-05-23 15:10:00|11929|11928|11949.1|11948.1|11951.9|11950.9|11909.6|11908.6|5574
1653318900000|2022-05-23 15:15:00|11949.2|11948.2|11926.2|11925.2|11965.5|11964.5|11921.2|11920.2|7113
1653319200000|2022-05-23 15:20:00|11926.6|11925.6|11939.9|11938.9|11948.4|11947.4|11918.5|11917.5|5321
1653319500000|2022-05-23 15:25:00|11939.6|11938.6|11951.6|11950.6|11957.2|11956.2|11926.9|11925.9|5302
1653319800000|2022-05-23 15:30:00|11953.2|11952.2|12000|11999|12002.6|12001.6|11947.7|11946.7|9403
1653320100000|2022-05-23 15:35:00|11999.4|11998.4|12013|12012|12013.4|12012.4|11981.9|11980.9|6327
1653320400000|2022-05-23 15:40:00|12013.1|12012.1|11992.6|11991.6|12013.4|12012.4|11985.9|11984.9|3783
1653320700000|2022-05-23 15:45:00|11992.7|11991.7|11973.6|11972.6|12002|12001|11956.9|11955.9|5104
1653321000000|2022-05-23 15:50:00|11973.7|11972.7|11981.1|11980.1|11987.4|11986.4|11963.6|11962.6|3621
1653321300000|2022-05-23 15:55:00|11980.9|11979.9|11988.4|11987.4|12005.1|12004.1|11980.5|11979.5|4110
1653321600000|2022-05-23 16:00:00|11989.1|11988.1|12026.4|12025.4|12029.4|12028.4|11976.5|11975.5|5972
1653321900000|2022-05-23 16:05:00|12025.6|12024.6|12043.7|12042.7|12051.1|12050.1|12016.1|12015.1|6668
1653322200000|2022-05-23 16:10:00|12042.9|12041.9|12026.1|12025.1|12045.2|12044.2|12021.6|12020.6|3231
1653322500000|2022-05-23 16:15:00|12027.2|12026.2|12022.1|12021.1|12036.6|12035.6|12010|12009|3861
1653322800000|2022-05-23 16:20:00|12022.6|12021.6|12035.4|12034.4|12042.4|12041.4|12019.9|12018.9|3469
1653323100000|2022-05-23 16:25:00|12035|12034|12013.5|12012.5|12037|12036|12006.7|12005.7|3902
1653323400000|2022-05-23 16:30:00|12013.4|12012.4|11999|11998|12016.4|12015.4|11985.2|11984.2|4559
1653323700000|2022-05-23 16:35:00|11999.9|11998.9|12021.1|12020.1|12021.2|12020.2|11990.9|11989.9|3040
1653324000000|2022-05-23 16:40:00|12020.4|12019.4|12015.8|12014.8|12022.9|12021.9|11998.4|11997.4|3185
1653324300000|2022-05-23 16:45:00|12015.3|12014.3|11982.9|11981.9|12020.3|12019.3|11977.1|11976.1|4218
1653324600000|2022-05-23 16:50:00|11983.8|11982.8|11974.1|11973.1|11991.9|11990.9|11970.1|11969.1|3591
1653324900000|2022-05-23 16:55:00|11974|11973|11982.3|11981.3|11984.6|11983.6|11963.1|11962.1|4545
1653325200000|2022-05-23 17:00:00|11982.8|11981.8|11959.9|11958.9|11985.8|11984.8|11959.8|11958.8|3491
1653325500000|2022-05-23 17:05:00|11959.6|11958.6|11966.3|11965.3|11971.4|11970.4|11950.5|11949.5|3772
1653325800000|2022-05-23 17:10:00|11966.1|11965.1|11969.5|11968.5|11978.9|11977.9|11956.5|11955.5|2647
1653326100000|2022-05-23 17:15:00|11969.6|11968.6|11943.6|11942.6|11969.9|11968.9|11940.5|11939.5|5457
1653326400000|2022-05-23 17:20:00|11943.4|11942.4|11942.3|11941.3|11946|11945|11915.8|11914.8|5413
1653326700000|2022-05-23 17:25:00|11942.5|11941.5|11951.3|11950.3|11957.6|11956.6|11940|11939|3030
1653327000000|2022-05-23 17:30:00|11951.1|11950.1|11967.1|11966.1|11982.4|11981.4|11938.1|11937.1|4702
1653327300000|2022-05-23 17:35:00|11967|11966|11971.1|11970.1|11980.1|11979.1|11961.3|11960.3|3182
1653327600000|2022-05-23 17:40:00|11971.3|11970.3|11980.4|11979.4|11986.5|11985.5|11965.8|11964.8|2990
1653327900000|2022-05-23 17:45:00|11980.3|11979.3|12003.3|12002.3|12016.3|12015.3|11974.3|11973.3|4541
1653328200000|2022-05-23 17:50:00|12003|12002|11986.9|11985.9|12006|12005|11983.1|11982.1|3053
1653328500000|2022-05-23 17:55:00|11987|11986|12001.3|12000.3|12001.3|12000.3|11983.3|11982.3|2469
1653328800000|2022-05-23 18:00:00|12001.1|12000.1|11990.1|11989.1|12013.6|12012.6|11979.6|11978.6|5099
1653329100000|2022-05-23 18:05:00|11990|11989|12006.3|12005.3|12010.4|12009.4|11984.6|11983.6|3003
1653329400000|2022-05-23 18:10:00|12006.4|12005.4|12024.4|12023.4|12028.3|12027.3|12005.6|12004.6|4237
1653329700000|2022-05-23 18:15:00|12024.1|12023.1|12030.4|12029.4|12032.4|12031.4|12011.4|12010.4|2974
1653330000000|2022-05-23 18:20:00|12029.9|12028.9|12024.8|12023.8|12039|12038|12020.8|12019.8|3084
1653330300000|2022-05-23 18:25:00|12024.6|12023.6|12014.3|12013.3|12030.8|12029.8|12006.1|12005.1|3412
1653330600000|2022-05-23 18:30:00|12014.4|12013.4|12018.1|12017.1|12027.3|12026.3|12004.8|12003.8|3055
1653330900000|2022-05-23 18:35:00|12017.9|12016.9|12021.1|12020.1|12028.3|12027.3|12012.3|12011.3|2522
1653331200000|2022-05-23 18:40:00|12021.3|12020.3|12049|12048|12049.6|12048.6|12009.4|12008.4|4872
1653331500000|2022-05-23 18:45:00|12049.1|12048.1|12008.4|12007.4|12052.1|12051.1|11999.8|11998.8|5504
1653331800000|2022-05-23 18:50:00|12008.5|12007.5|12007.1|12006.1|12022|12021|11989.9|11988.9|5002
1653332100000|2022-05-23 18:55:00|12008.5|12007.5|11993.9|11992.9|12013.5|12012.5|11987.1|11986.1|3523
1653332400000|2022-05-23 19:00:00|11993.8|11992.8|12006.6|12005.6|12012.8|12011.8|11990.3|11989.3|4236
1653332700000|2022-05-23 19:05:00|12007|12006|12031.8|12030.8|12032.8|12031.8|12003.3|12002.3|4592
1653333000000|2022-05-23 19:10:00|12031.9|12030.9|11991|11990|12032.9|12031.9|11978.9|11977.9|6078
1653333300000|2022-05-23 19:15:00|11990.6|11989.6|12006.1|12005.1|12006.3|12005.3|11985.4|11984.4|3905
1653333600000|2022-05-23 19:20:00|12005.8|12004.8|11980.7|11979.7|12011.5|12010.5|11967.2|11966.2|4814
1653333900000|2022-05-23 19:25:00|11979.8|11978.8|11985.1|11984.1|11996.5|11995.5|11971.3|11970.3|3858
1653334200000|2022-05-23 19:30:00|11985.3|11984.3|12001|12000|12009.3|12008.3|11979.5|11978.5|4262
1653334500000|2022-05-23 19:35:00|12001.1|12000.1|11975.1|11974.1|12020.7|12019.7|11972.8|11971.8|5423
1653334800000|2022-05-23 19:40:00|11975.3|11974.3|11982.5|11981.5|11991.8|11990.8|11966.8|11965.8|5386
1653335100000|2022-05-23 19:45:00|11982.8|11981.8|11965.3|11964.3|11984.3|11983.3|11954.6|11953.6|5187
1653335400000|2022-05-23 19:50:00|11965|11964|12001.2|12000.2|12023.5|12022.5|11965|11964|10788
1653335700000|2022-05-23 19:55:00|12000.7|11999.7|12033.2|12032.2|12039.5|12038.5|11991.6|11990.6|13239
1653336000000|2022-05-23 20:00:00|12033.7|12031.7|12038.5|12036.5|12047.5|12045.5|12032.5|12030.5|7808
1653336300000|2022-05-23 20:05:00|12038.6|12036.6|12072.1|12070.1|12074|12072|12038.3|12036.3|3618
1653336600000|2022-05-23 20:10:00|12072.2|12070.2|12051.6|12049.6|12072.2|12070.2|12049.2|12047.2|2258
1653336900000|2022-05-23 20:15:00|12051.3|12049.3|12059.2|12057.2|12061.6|12059.6|12049.5|12047.5|659
1653337200000|2022-05-23 20:20:00|12059.3|12057.3|12052|12050|12059.7|12057.7|12049.7|12047.7|608
1653337500000|2022-05-23 20:25:00|12052.2|12050.2|12049.8|12047.8|12054.3|12052.3|12049|12047|518
1653337800000|2022-05-23 20:30:00|12050|12048|12050.5|12048.5|12053.5|12051.5|12048.3|12046.3|414
1653338100000|2022-05-23 20:35:00|12050.6|12048.6|12052.7|12050.7|12054|12052|12048.5|12046.5|293
1653338400000|2022-05-23 20:40:00|12052.8|12050.8|12051.1|12049.1|12053.8|12051.8|12050.5|12048.5|194
1653338700000|2022-05-23 20:45:00|12051.2|12049.2|12052.2|12050.2|12053.2|12051.2|12050|12048|275
1653339000000|2022-05-23 20:50:00|12052.1|12050.1|12053.1|12051.1|12054.6|12052.6|12051.1|12049.1|266
1653339300000|2022-05-23 20:55:00|12053|12051|12056.1|12051.1|12056.8|12054.8|12050.1|12048.1|611
1653339600000|2022-05-23 21:00:00|12056.2|12051.2|12055.7|12050.7|12056.4|12051.4|12055.3|12050.3|0
1653339900000|2022-05-23 21:05:00|12056.2|12051.2|12038.7|12033.7|12056.2|12051.2|12038.4|12033.4|0
1653340200000|2022-05-23 21:10:00|12038.6|12033.6|12018.1|12013.1|12038.9|12033.9|12017.8|12012.8|0
1653340500000|2022-05-23 21:15:00|12018.4|12013.4|11985.9|11980.9|12018.6|12013.6|11980.7|11975.7|0
1653340800000|2022-05-23 21:20:00|11986.1|11981.1|11950.5|11945.5|11986.3|11981.3|11946.7|11941.7|0
1653341100000|2022-05-23 21:25:00|11949.7|11944.7|11941.8|11936.8|11959.3|11954.3|11941.8|11936.8|0
1653341400000|2022-05-23 21:30:00|11943.8|11938.8|11934.3|11929.3|11945.5|11940.5|11931.5|11926.5|0
1653341700000|2022-05-23 21:35:00|11933.9|11928.9|11919.5|11914.5|11934.5|11929.5|11916.9|11911.9|0
1653342000000|2022-05-23 21:40:00|11919.7|11914.7|11911.3|11906.3|11920.1|11915.1|11909.4|11904.4|0
1653342300000|2022-05-23 21:45:00|11910.9|11905.9|11921.3|11916.3|11926.9|11921.9|11910.8|11905.8|0
1653342600000|2022-05-23 21:50:00|11921.5|11916.5|11912.2|11907.2|11921.7|11916.7|11909.9|11904.9|0
1653342900000|2022-05-23 21:55:00|11911.2|11906.2|11911.8|11906.8|11914.3|11909.3|11908.7|11903.7|0
1653343200000|2022-05-23 22:00:00|11913.7|11911.7|11834.6|11832.6|11916.7|11914.7|11819.8|11817.8|4882
1653343500000|2022-05-23 22:05:00|11834.7|11832.7|11839.1|11837.1|11849|11847|11823.3|11821.3|1941
1653343800000|2022-05-23 22:10:00|11840.5|11838.5|11858|11856|11858.3|11856.3|11831.2|11829.2|1580
1653344100000|2022-05-23 22:15:00|11858.2|11856.2|11845.2|11843.2|11864.5|11862.5|11838.2|11836.2|1327
1653344400000|2022-05-23 22:20:00|11845.3|11843.3|11833.8|11831.8|11850.3|11848.3|11830.5|11828.5|1016
1653344700000|2022-05-23 22:25:00|11834|11832|11840.3|11838.3|11853.2|11851.2|11834|11832|1022
1653345000000|2022-05-23 22:30:00|11840.5|11838.5|11859.2|11857.2|11861.6|11859.6|11833.2|11831.2|988
1653345300000|2022-05-23 22:35:00|11859.3|11857.3|11851.3|11849.3|11861.3|11859.3|11848.8|11846.8|360
1653345600000|2022-05-23 22:40:00|11851.5|11849.5|11862.8|11860.8|11862.8|11860.8|11851.5|11849.5|338
1653345900000|2022-05-23 22:45:00|11863|11861|11876.5|11874.5|11878.5|11876.5|11863|11861|769
1653346200000|2022-05-23 22:50:00|11876.6|11874.6|11874.5|11872.5|11880.5|11878.5|11868.3|11866.3|587
1653346500000|2022-05-23 22:55:00|11874.2|11872.2|11882|11880|11886.5|11884.5|11874.2|11872.2|519
1653346800000|2022-05-23 23:00:00|11882.3|11880.3|11887.6|11885.6|11889.2|11887.2|11881.3|11879.3|425
1653347100000|2022-05-23 23:05:00|11887.5|11885.5|11890.5|11888.5|11891.1|11889.1|11884.5|11882.5|414
1653347400000|2022-05-23 23:10:00|11890.6|11888.6|11885.1|11883.1|11894|11892|11884.5|11882.5|526
1653347700000|2022-05-23 23:15:00|11885|11883|11869.7|11867.7|11886|11884|11862.6|11860.6|805
1653348000000|2022-05-23 23:20:00|11869.8|11867.8|11875|11873|11875|11873|11869.5|11867.5|404
1653348300000|2022-05-23 23:25:00|11874.8|11872.8|11870.7|11868.7|11882.7|11880.7|11870|11868|415
1653348600000|2022-05-23 23:30:00|11870.8|11868.8|11873.5|11871.5|11876|11874|11869.8|11867.8|233
1653348900000|2022-05-23 23:35:00|11873.6|11871.6|11878.1|11876.1|11882.1|11880.1|11873.6|11871.6|324
1653349200000|2022-05-23 23:40:00|11878.2|11876.2|11886.5|11884.5|11887|11885|11878.1|11876.1|353
1653349500000|2022-05-23 23:45:00|11886.3|11884.3|11885.1|11883.1|11886.6|11884.6|11881.1|11879.1|303
1653349800000|2022-05-23 23:50:00|11884.8|11882.8|11887.6|11885.6|11893.2|11891.2|11882.5|11880.5|407
1653350100000|2022-05-23 23:55:00|11887.5|11885.5|11887.2|11885.2|11891.5|11889.5|11884.6|11882.6|246
1653350400000|2022-05-24 00:00:00|11887|11885|11874.5|11872.5|11887.2|11885.2|11866.7|11864.7|983
1653350700000|2022-05-24 00:05:00|11874.3|11872.3|11879.5|11877.5|11882.1|11880.1|11871.1|11869.1|405
1653351000000|2022-05-24 00:10:00|11879.6|11877.6|11881.1|11879.1|11886.7|11884.7|11878.1|11876.1|387
1653351300000|2022-05-24 00:15:00|11881.2|11879.2|11886.2|11884.2|11896.2|11894.2|11881.2|11879.2|552
1653351600000|2022-05-24 00:20:00|11886.1|11884.1|11875.8|11873.8|11886.1|11884.1|11872.8|11870.8|450
1653351900000|2022-05-24 00:25:00|11875.7|11873.7|11872.8|11870.8|11878.1|11876.1|11871.2|11869.2|266
1653352200000|2022-05-24 00:30:00|11872.6|11870.6|11879.5|11877.5|11885.1|11883.1|11870.1|11868.1|529
1653352500000|2022-05-24 00:35:00|11879.6|11877.6|11885.2|11883.2|11885.3|11883.3|11877.6|11875.6|219
1653352800000|2022-05-24 00:40:00|11884.8|11882.8|11877.5|11875.5|11886.5|11884.5|11872|11870|371
1653353100000|2022-05-24 00:45:00|11877.3|11875.3|11882.8|11880.8|11884.2|11882.2|11872.2|11870.2|225
1653353400000|2022-05-24 00:50:00|11882.2|11880.2|11880.6|11878.6|11884.1|11882.1|11875.2|11873.2|289
1653353700000|2022-05-24 00:55:00|11880.7|11878.7|11874.7|11872.7|11880.8|11878.8|11873.8|11871.8|190
1653354000000|2022-05-24 01:00:00|11875|11873|11876.5|11874.5|11879|11877|11873.8|11871.8|177
1653354300000|2022-05-24 01:05:00|11876.6|11874.6|11880.5|11878.5|11882.5|11880.5|11864|11862|663
1653354600000|2022-05-24 01:10:00|11880.6|11878.6|11872.8|11870.8|11883.2|11881.2|11870.1|11868.1|357
1653354900000|2022-05-24 01:15:00|11872.7|11870.7|11863.5|11861.5|11873.2|11871.2|11855|11853|820
1653355200000|2022-05-24 01:20:00|11863.3|11861.3|11864.8|11862.8|11866.2|11864.2|11855.5|11853.5|520
1653355500000|2022-05-24 01:25:00|11865|11863|11866.2|11864.2|11869.3|11867.3|11862.1|11860.1|223
1653355800000|2022-05-24 01:30:00|11866.3|11864.3|11869.5|11867.5|11870.5|11868.5|11862.2|11860.2|498
1653356100000|2022-05-24 01:35:00|11869.6|11867.6|11873.1|11871.1|11876.8|11874.8|11865.2|11863.2|360
1653356400000|2022-05-24 01:40:00|11873.2|11871.2|11879.2|11877.2|11882.7|11880.7|11873.1|11871.1|443
1653356700000|2022-05-24 01:45:00|11879.1|11877.1|11879.6|11877.6|11882.2|11880.2|11875.8|11873.8|270
1653357000000|2022-05-24 01:50:00|11879.5|11877.5|11886.2|11884.2|11887.2|11885.2|11876.2|11874.2|342
1653357300000|2022-05-24 01:55:00|11886.3|11884.3|11876.7|11874.7|11889.3|11887.3|11876.3|11874.3|456
1653357600000|2022-05-24 02:00:00|11876.8|11874.8|11874.7|11872.7|11880.2|11878.2|11868.1|11866.1|313
1653357900000|2022-05-24 02:05:00|11874.6|11872.6|11869.7|11867.7|11876.1|11874.1|11868.8|11866.8|231
1653358200000|2022-05-24 02:10:00|11869.2|11867.2|11870.5|11868.5|11873.7|11871.7|11867.8|11865.8|162
1653358500000|2022-05-24 02:15:00|11870.6|11868.6|11866.1|11864.1|11872.1|11870.1|11861.3|11859.3|350
1653358800000|2022-05-24 02:20:00|11866.5|11864.5|11870.8|11868.8|11872.3|11870.3|11864|11862|251
1653359100000|2022-05-24 02:25:00|11871.2|11869.2|11867.8|11865.8|11873.1|11871.1|11864.7|11862.7|284
1653359400000|2022-05-24 02:30:00|11868|11866|11869.6|11867.6|11871.5|11869.5|11865.2|11863.2|117
1653359700000|2022-05-24 02:35:00|11870.2|11868.2|11864.7|11862.7|11872.1|11870.1|11864.5|11862.5|238
1653360000000|2022-05-24 02:40:00|11864.6|11862.6|11861.3|11859.3|11866.2|11864.2|11859.7|11857.7|318
1653360300000|2022-05-24 02:45:00|11861.2|11859.2|11859.1|11857.1|11862|11860|11851.7|11849.7|401
1653360600000|2022-05-24 02:50:00|11859|11857|11862.8|11860.8|11864.5|11862.5|11857.1|11855.1|227
1653360900000|2022-05-24 02:55:00|11863.1|11861.1|11865|11863|11866.3|11864.3|11860.5|11858.5|256
1653361200000|2022-05-24 03:00:00|11864.8|11862.8|11865.6|11863.6|11868|11866|11861.1|11859.1|204
1653361500000|2022-05-24 03:05:00|11865.5|11863.5|11870.7|11868.7|11870.8|11868.8|11862.7|11860.7|235
1653361800000|2022-05-24 03:10:00|11870.6|11868.6|11869.8|11867.8|11871.1|11869.1|11868.3|11866.3|128
1653362100000|2022-05-24 03:15:00|11870|11868|11866.6|11864.6|11871|11869|11865.6|11863.6|125
1653362400000|2022-05-24 03:20:00|11866.5|11864.5|11860.1|11858.1|11868|11866|11859.3|11857.3|202
1653362700000|2022-05-24 03:25:00|11859.8|11857.8|11862.5|11860.5|11863.1|11861.1|11857.6|11855.6|230
1653363000000|2022-05-24 03:30:00|11862.3|11860.3|11863.1|11861.1|11866|11864|11861.2|11859.2|131
1653363300000|2022-05-24 03:35:00|11863|11861|11863.3|11861.3|11864.3|11862.3|11860.6|11858.6|98
1653363600000|2022-05-24 03:40:00|11863.5|11861.5|11862.2|11860.2|11865.2|11863.2|11860.3|11858.3|120
1653363900000|2022-05-24 03:45:00|11861.8|11859.8|11865.2|11863.2|11865.6|11863.6|11861.8|11859.8|82
1653364200000|2022-05-24 03:50:00|11865.1|11863.1|11870.2|11868.2|11871.1|11869.1|11860.7|11858.7|228
1653364500000|2022-05-24 03:55:00|11870.3|11868.3|11871.2|11869.2|11875.3|11873.3|11869.3|11867.3|234
1653364800000|2022-05-24 04:00:00|11871.3|11869.3|11873.3|11871.3|11874.7|11872.7|11869.3|11867.3|126
1653365100000|2022-05-24 04:05:00|11873.5|11871.5|11871.6|11869.6|11875|11873|11870.7|11868.7|175
1653365400000|2022-05-24 04:10:00|11871.5|11869.5|11866.5|11864.5|11871.5|11869.5|11863.7|11861.7|175
1653365700000|2022-05-24 04:15:00|11865.8|11863.8|11861.6|11859.6|11866.6|11864.6|11861.2|11859.2|208
1653366000000|2022-05-24 04:20:00|11861.7|11859.7|11863.8|11861.8|11864.6|11862.6|11861.3|11859.3|82
1653366300000|2022-05-24 04:25:00|11863.7|11861.7|11862.6|11860.6|11863.7|11861.7|11861.7|11859.7|65
1653366600000|2022-05-24 04:30:00|11862|11860|11860.7|11858.7|11863.5|11861.5|11857.5|11855.5|219
1653366900000|2022-05-24 04:35:00|11861.1|11859.1|11862.7|11860.7|11863.5|11861.5|11859.1|11857.1|98
1653367200000|2022-05-24 04:40:00|11862.8|11860.8|11859.2|11857.2|11863.3|11861.3|11858.8|11856.8|74
1653367500000|2022-05-24 04:45:00|11859.3|11857.3|11844.2|11842.2|11859.8|11857.8|11842.8|11840.8|548
1653367800000|2022-05-24 04:50:00|11843.6|11841.6|11848.3|11846.3|11852.5|11850.5|11841.5|11839.5|308
1653368100000|2022-05-24 04:55:00|11848.2|11846.2|11845|11843|11850|11848|11842|11840|303
1653368400000|2022-05-24 05:00:00|11844.8|11842.8|11841.8|11839.8|11846.2|11844.2|11834.8|11832.8|504
1653368700000|2022-05-24 05:05:00|11842|11840|11848.7|11846.7|11850.3|11848.3|11841.1|11839.1|254
1653369000000|2022-05-24 05:10:00|11848.8|11846.8|11826.7|11824.7|11852.3|11850.3|11826.7|11824.7|640
1653369300000|2022-05-24 05:15:00|11826|11824|11842.8|11840.8|11844.7|11842.7|11824.2|11822.2|497
1653369600000|2022-05-24 05:20:00|11842.7|11840.7|11838.2|11836.2|11845.2|11843.2|11836|11834|203
1653369900000|2022-05-24 05:25:00|11838.1|11836.1|11829|11827|11841.8|11839.8|11827.1|11825.1|341
1653370200000|2022-05-24 05:30:00|11829.2|11827.2|11836.2|11834.2|11836.2|11834.2|11825.7|11823.7|363
1653370500000|2022-05-24 05:35:00|11836.6|11834.6|11816.7|11814.7|11839|11837|11799.8|11797.8|1658
1653370800000|2022-05-24 05:40:00|11816.2|11814.2|11805.8|11803.8|11817.1|11815.1|11805.5|11803.5|480
1653371100000|2022-05-24 05:45:00|11806|11804|11807.8|11805.8|11816|11814|11805.3|11803.3|473
1653371400000|2022-05-24 05:50:00|11807.7|11805.7|11809.3|11807.3|11811.3|11809.3|11802.3|11800.3|403
1653371700000|2022-05-24 05:55:00|11809.5|11807.5|11811.6|11809.6|11814.2|11812.2|11804.3|11802.3|343
1653372000000|2022-05-24 06:00:00|11811.5|11809.5|11822.2|11820.2|11822.8|11820.8|11799.7|11797.7|803
1653372300000|2022-05-24 06:05:00|11822.1|11820.1|11809|11807|11825.8|11823.8|11808.7|11806.7|509
1653372600000|2022-05-24 06:10:00|11810.6|11808.6|11813.6|11811.6|11815.1|11813.1|11804.8|11802.8|413
1653372900000|2022-05-24 06:15:00|11813.5|11811.5|11808.5|11806.5|11819.2|11817.2|11807.2|11805.2|366
1653373200000|2022-05-24 06:20:00|11808.1|11806.1|11813.8|11811.8|11819.7|11817.7|11805|11803|354
1653373500000|2022-05-24 06:25:00|11813.7|11811.7|11813.7|11811.7|11818.5|11816.5|11810|11808|339
1653373800000|2022-05-24 06:30:00|11813.6|11811.6|11813.7|11811.7|11820.3|11818.3|11811.5|11809.5|290
1653374100000|2022-05-24 06:35:00|11813.6|11811.6|11772.3|11770.3|11815.2|11813.2|11766.3|11764.3|2212
1653374400000|2022-05-24 06:40:00|11771.6|11769.6|11764|11762|11774.2|11772.2|11759.2|11757.2|1592
1653374700000|2022-05-24 06:45:00|11763.8|11761.8|11764|11762|11765.5|11763.5|11752.3|11750.3|1177
1653375000000|2022-05-24 06:50:00|11763.6|11761.6|11772|11770|11775.1|11773.1|11762.7|11760.7|1002
1653375300000|2022-05-24 06:55:00|11771.6|11769.6|11779.5|11777.5|11782.5|11780.5|11765.7|11763.7|938
1653375600000|2022-05-24 07:00:00|11779.8|11777.8|11792.8|11790.8|11799.8|11797.8|11776.2|11774.2|1631
1653375900000|2022-05-24 07:05:00|11793|11791|11778.3|11776.3|11793|11791|11777.6|11775.6|1075
1653376200000|2022-05-24 07:10:00|11778|11776|11800|11798|11803.7|11801.7|11769.6|11767.6|1707
1653376500000|2022-05-24 07:15:00|11800.1|11798.1|11793|11791|11806|11804|11787.7|11785.7|1106
1653376800000|2022-05-24 07:20:00|11792.7|11790.7|11794|11792|11802.5|11800.5|11789.5|11787.5|719
1653377100000|2022-05-24 07:25:00|11794.1|11792.1|11794.7|11792.7|11801.3|11799.3|11779.6|11777.6|1017
1653377400000|2022-05-24 07:30:00|11794.6|11792.6|11801.8|11799.8|11821.1|11819.1|11793.8|11791.8|1536
1653377700000|2022-05-24 07:35:00|11801.7|11799.7|11778.2|11776.2|11802.2|11800.2|11772.1|11770.1|1262
1653378000000|2022-05-24 07:40:00|11778.1|11776.1|11765.6|11763.6|11779.8|11777.8|11755.3|11753.3|1438
1653378300000|2022-05-24 07:45:00|11765.5|11763.5|11771.2|11769.2|11778.8|11776.8|11754.3|11752.3|1044
1653378600000|2022-05-24 07:50:00|11771|11769|11785.7|11783.7|11786.3|11784.3|11765|11763|832
1653378900000|2022-05-24 07:55:00|11785.5|11783.5|11801.2|11799.2|11807|11805|11782.1|11780.1|1030
1653379200000|2022-05-24 08:00:00|11801.1|11799.1|11799.8|11797.8|11814.3|11812.3|11793.2|11791.2|1387
1653379500000|2022-05-24 08:05:00|11799.7|11797.7|11805.5|11803.5|11807.2|11805.2|11793.8|11791.8|691
1653379800000|2022-05-24 08:10:00|11805.8|11803.8|11813.8|11811.8|11817.1|11815.1|11799.8|11797.8|1026
1653380100000|2022-05-24 08:15:00|11815|11813|11800.7|11798.7|11816.1|11814.1|11793.2|11791.2|843
1653380400000|2022-05-24 08:20:00|11800.6|11798.6|11810.5|11808.5|11814.3|11812.3|11790.1|11788.1|946
1653380700000|2022-05-24 08:25:00|11810.3|11808.3|11812.2|11810.2|11813.1|11811.1|11801.2|11799.2|523
1653381000000|2022-05-24 08:30:00|11812.3|11810.3|11809.5|11807.5|11816.1|11814.1|11805.1|11803.1|522
1653381300000|2022-05-24 08:35:00|11809.1|11807.1|11813.7|11811.7|11815.1|11813.1|11797.3|11795.3|613
1653381600000|2022-05-24 08:40:00|11813.6|11811.6|11802.1|11800.1|11814.7|11812.7|11800.2|11798.2|556
1653381900000|2022-05-24 08:45:00|11802|11800|11802.1|11800.1|11811.5|11809.5|11798|11796|700
1653382200000|2022-05-24 08:50:00|11802|11800|11780.5|11778.5|11802|11800|11773|11771|1622
1653382500000|2022-05-24 08:55:00|11780.6|11778.6|11782.8|11780.8|11788.1|11786.1|11773.6|11771.6|885
1653382800000|2022-05-24 09:00:00|11783|11781|11785.5|11783.5|11792.1|11790.1|11781.2|11779.2|614
1653383100000|2022-05-24 09:05:00|11786.2|11784.2|11787.6|11785.6|11790.6|11788.6|11780.3|11778.3|442
1653383400000|2022-05-24 09:10:00|11788|11786|11794.2|11792.2|11797.7|11795.7|11782.8|11780.8|597
1653383700000|2022-05-24 09:15:00|11794|11792|11785.5|11783.5|11797|11795|11784.5|11782.5|406
1653384000000|2022-05-24 09:20:00|11785.8|11783.8|11788.7|11786.7|11795.3|11793.3|11785.6|11783.6|324
1653384300000|2022-05-24 09:25:00|11788.8|11786.8|11800.1|11798.1|11804.7|11802.7|11785.7|11783.7|631
1653384600000|2022-05-24 09:30:00|11799.8|11797.8|11805.7|11803.7|11806|11804|11794.8|11792.8|446
1653384900000|2022-05-24 09:35:00|11805.6|11803.6|11807.2|11805.2|11809.3|11807.3|11802.3|11800.3|421
1653385200000|2022-05-24 09:40:00|11806.7|11804.7|11805.1|11803.1|11809.7|11807.7|11802.6|11800.6|254
1653385500000|2022-05-24 09:45:00|11805.2|11803.2|11815.8|11813.8|11817.3|11815.3|11803.7|11801.7|525
1653385800000|2022-05-24 09:50:00|11816|11814|11821.7|11819.7|11824.5|11822.5|11813.3|11811.3|733
1653386100000|2022-05-24 09:55:00|11821.8|11819.8|11824.8|11822.8|11833.3|11831.3|11821.2|11819.2|847
1653386400000|2022-05-24 10:00:00|11825|11823|11817.5|11815.5|11826.8|11824.8|11813.1|11811.1|761
1653386700000|2022-05-24 10:05:00|11817.3|11815.3|11828.3|11826.3|11828.3|11826.3|11812.2|11810.2|567
1653387000000|2022-05-24 10:10:00|11828.1|11826.1|11823.2|11821.2|11832.3|11830.3|11821.6|11819.6|752
1653387300000|2022-05-24 10:15:00|11823.1|11821.1|11839.1|11837.1|11841.7|11839.7|11822.8|11820.8|697
1653387600000|2022-05-24 10:20:00|11839|11837|11837.5|11835.5|11846|11844|11834.3|11832.3|840
1653387900000|2022-05-24 10:25:00|11837.3|11835.3|11836|11834|11838.5|11836.5|11826.6|11824.6|557
1653388200000|2022-05-24 10:30:00|11835.8|11833.8|11833.5|11831.5|11844.5|11842.5|11832.5|11830.5|584
1653388500000|2022-05-24 10:35:00|11833.3|11831.3|11829.5|11827.5|11833.3|11831.3|11827.1|11825.1|371
1653388800000|2022-05-24 10:40:00|11829.3|11827.3|11826.8|11824.8|11835.3|11833.3|11824.3|11822.3|510
1653389100000|2022-05-24 10:45:00|11826.7|11824.7|11824.5|11822.5|11830.2|11828.2|11820.8|11818.8|445
1653389400000|2022-05-24 10:50:00|11824.6|11822.6|11826|11824|11828.7|11826.7|11819.5|11817.5|374
1653389700000|2022-05-24 10:55:00|11825.8|11823.8|11826.3|11824.3|11835.2|11833.2|11824|11822|585
1653390000000|2022-05-24 11:00:00|11828.2|11826.2|11837.2|11835.2|11841.6|11839.6|11826.3|11824.3|944
1653390300000|2022-05-24 11:05:00|11837.1|11835.1|11862.6|11860.6|11865.5|11863.5|11835.6|11833.6|1632
1653390600000|2022-05-24 11:10:00|11862.7|11860.7|11853.2|11851.2|11863.1|11861.1|11852.8|11850.8|1145
1653390900000|2022-05-24 11:15:00|11853.3|11851.3|11869.3|11867.3|11870.7|11868.7|11849.6|11847.6|1397
1653391200000|2022-05-24 11:20:00|11869.6|11867.6|11852.6|11850.6|11871.8|11869.8|11851.8|11849.8|927
1653391500000|2022-05-24 11:25:00|11852.7|11850.7|11857|11855|11861.8|11859.8|11848.5|11846.5|750
1653391800000|2022-05-24 11:30:00|11856.2|11854.2|11867.6|11865.6|11870.3|11868.3|11855|11853|891
1653392100000|2022-05-24 11:35:00|11866.8|11864.8|11843.3|11841.3|11875|11873|11839.6|11837.6|1829
1653392400000|2022-05-24 11:40:00|11843.1|11841.1|11849.6|11847.6|11853|11851|11835.2|11833.2|922
1653392700000|2022-05-24 11:45:00|11849.3|11847.3|11843.3|11841.3|11850.8|11848.8|11839.5|11837.5|714
1653393000000|2022-05-24 11:50:00|11843.2|11841.2|11835|11833|11845.8|11843.8|11829.7|11827.7|818
1653393300000|2022-05-24 11:55:00|11835.1|11833.1|11832.3|11830.3|11835.2|11833.2|11821.8|11819.8|1108
1653393600000|2022-05-24 12:00:00|11832.5|11830.5|11838.3|11836.3|11839.8|11837.8|11821.6|11819.6|1210
1653393900000|2022-05-24 12:05:00|11838.5|11836.5|11814.3|11812.3|11838.7|11836.7|11809.8|11807.8|1675
1653394200000|2022-05-24 12:10:00|11814.8|11812.8|11819.5|11817.5|11824.3|11822.3|11813.7|11811.7|1005
1653394500000|2022-05-24 12:15:00|11819.6|11817.6|11819.1|11817.1|11822.7|11820.7|11812.2|11810.2|817
1653394800000|2022-05-24 12:20:00|11819.3|11817.3|11806.8|11804.8|11820.3|11818.3|11803.5|11801.5|1408
1653395100000|2022-05-24 12:25:00|11806.7|11804.7|11818.2|11816.2|11824.2|11822.2|11806.1|11804.1|933
1653395400000|2022-05-24 12:30:00|11818.1|11816.1|11825.1|11823.1|11832.6|11830.6|11809.5|11807.5|1549
1653395700000|2022-05-24 12:35:00|11825|11823|11835.5|11833.5|11844.6|11842.6|11824.3|11822.3|1429
1653396000000|2022-05-24 12:40:00|11835.3|11833.3|11838.5|11836.5|11849|11847|11835.2|11833.2|1213
1653396300000|2022-05-24 12:45:00|11838.3|11836.3|11843.5|11841.5|11843.8|11841.8|11835.5|11833.5|694
1653396600000|2022-05-24 12:50:00|11843.3|11841.3|11843.1|11841.1|11856.3|11854.3|11841|11839|1110
1653396900000|2022-05-24 12:55:00|11843.5|11841.5|11838.3|11836.3|11845.6|11843.6|11835.1|11833.1|885
1653397200000|2022-05-24 13:00:00|11838.2|11836.2|11835.1|11833.1|11843|11841|11825.1|11823.1|1646
1653397500000|2022-05-24 13:05:00|11835.3|11833.3|11829.5|11827.5|11835.7|11833.7|11825.1|11823.1|992
1653397800000|2022-05-24 13:10:00|11829.3|11827.3|11834.5|11832.5|11835.2|11833.2|11827.7|11825.7|620
1653398100000|2022-05-24 13:15:00|11834.6|11832.6|11834.7|11832.7|11842.2|11840.2|11829.1|11827.1|1028
1653398400000|2022-05-24 13:20:00|11834.6|11832.6|11838.2|11836.2|11849.3|11847.3|11833.8|11831.8|1255
1653398700000|2022-05-24 13:25:00|11838.3|11836.3|11816|11814|11838.3|11836.3|11812.5|11810.5|2650
1653399000000|2022-05-24 13:30:00|11815.5|11814.5|11793.8|11792.8|11845.3|11844.3|11783.3|11782.3|16949
1653399300000|2022-05-24 13:35:00|11793.5|11792.5|11761.7|11760.7|11807.7|11806.7|11759|11758|12826
1653399600000|2022-05-24 13:40:00|11761.6|11760.6|11744.1|11743.1|11777.2|11776.2|11741.7|11740.7|12090
1653399900000|2022-05-24 13:45:00|11744|11743|11713.3|11712.3|11768.5|11767.5|11703.6|11702.6|14752
1653400200000|2022-05-24 13:50:00|11713.2|11712.2|11718.1|11717.1|11752.6|11751.6|11705.5|11704.5|10717
1653400500000|2022-05-24 13:55:00|11717.6|11716.6|11676.5|11675.5|11723|11722|11674.1|11673.1|9446
1653400800000|2022-05-24 14:00:00|11676.7|11675.7|11645.6|11644.6|11677.7|11676.7|11641.1|11640.1|13954
1653401100000|2022-05-24 14:05:00|11645.3|11644.3|11626.7|11625.7|11670.6|11669.6|11622.8|11621.8|11407
1653401400000|2022-05-24 14:10:00|11626.8|11625.8|11601.1|11600.1|11638.6|11637.6|11594.2|11593.2|11476
1653401700000|2022-05-24 14:15:00|11600.9|11599.9|11583.4|11582.4|11601.8|11600.8|11574.8|11573.8|10687
1653402000000|2022-05-24 14:20:00|11583.2|11582.2|11611.4|11610.4|11637.2|11636.2|11581.8|11580.8|11456
1653402300000|2022-05-24 14:25:00|11612.1|11611.1|11644.8|11643.8|11650.1|11649.1|11592.6|11591.6|9991
1653402600000|2022-05-24 14:30:00|11644.4|11643.4|11631.7|11630.7|11662.1|11661.1|11631.1|11630.1|9548
1653402900000|2022-05-24 14:35:00|11631.4|11630.4|11632.2|11631.2|11662.1|11661.1|11616.1|11615.1|8617
1653403200000|2022-05-24 14:40:00|11632.4|11631.4|11643.9|11642.9|11653.7|11652.7|11608.1|11607.1|7878
1653403500000|2022-05-24 14:45:00|11642.2|11641.2|11604.1|11603.1|11665.6|11664.6|11603.1|11602.1|9929
1653403800000|2022-05-24 14:50:00|11604.2|11603.2|11595.7|11594.7|11617.7|11616.7|11591.3|11590.3|8105
1653404100000|2022-05-24 14:55:00|11596.3|11595.3|11624.4|11623.4|11624.9|11623.9|11587.8|11586.8|7590
1653404400000|2022-05-24 15:00:00|11624.3|11623.3|11626.4|11625.4|11644.7|11643.7|11611.4|11610.4|5949
1653404700000|2022-05-24 15:05:00|11626.3|11625.3|11629.7|11628.7|11651.9|11650.9|11613.7|11612.7|6209
1653405000000|2022-05-24 15:10:00|11630.7|11629.7|11623.2|11622.2|11644.9|11643.9|11611.4|11610.4|5543
1653405300000|2022-05-24 15:15:00|11623.4|11622.4|11621.7|11620.7|11671.2|11670.2|11612.4|11611.4|7886
1653405600000|2022-05-24 15:20:00|11621.9|11620.9|11643.4|11642.4|11653.1|11652.1|11610.3|11609.3|6354
1653405900000|2022-05-24 15:25:00|11643.2|11642.2|11657.3|11656.3|11659.6|11658.6|11635.6|11634.6|5080
1653406200000|2022-05-24 15:30:00|11656.9|11655.9|11647.7|11646.7|11671.8|11670.8|11629.7|11628.7|5796
1653406500000|2022-05-24 15:35:00|11647.2|11646.2|11642.8|11641.8|11657.2|11656.2|11627.4|11626.4|4548
1653406800000|2022-05-24 15:40:00|11642.9|11641.9|11664.1|11663.1|11670.3|11669.3|11635.3|11634.3|5949
1653407100000|2022-05-24 15:45:00|11663.8|11662.8|11720.7|11719.7|11730.4|11729.4|11662.9|11661.9|11274
1653407400000|2022-05-24 15:50:00|11720.6|11719.6|11710.2|11709.2|11725.1|11724.1|11704.4|11703.4|6083
1653407700000|2022-05-24 15:55:00|11709.2|11708.2|11705.2|11704.2|11733.9|11732.9|11699.7|11698.7|5421
1653408000000|2022-05-24 16:00:00|11704.9|11703.9|11716.2|11715.2|11716.3|11715.3|11687.7|11686.7|4961
1653408300000|2022-05-24 16:05:00|11716.6|11715.6|11738.4|11737.4|11740.6|11739.6|11695.8|11694.8|5579
1653408600000|2022-05-24 16:10:00|11738.2|11737.2|11766.1|11765.1|11766.1|11765.1|11729.9|11728.9|6157
1653408900000|2022-05-24 16:15:00|11766.7|11765.7|11767.6|11766.6|11804.9|11803.9|11761.9|11760.9|10600
1653409200000|2022-05-24 16:20:00|11767.4|11766.4|11744.4|11743.4|11768.2|11767.2|11735.4|11734.4|5692
1653409500000|2022-05-24 16:25:00|11744.3|11743.3|11730.6|11729.6|11749.4|11748.4|11727.4|11726.4|5936
1653409800000|2022-05-24 16:30:00|11731.2|11730.2|11699.3|11698.3|11740.1|11739.1|11694.6|11693.6|7873
1653410100000|2022-05-24 16:35:00|11699.2|11698.2|11677.6|11676.6|11703.9|11702.9|11671.2|11670.2|6338
1653410400000|2022-05-24 16:40:00|11679.5|11678.5|11672.7|11671.7|11687.8|11686.8|11671.8|11670.8|4186
1653410700000|2022-05-24 16:45:00|11672.8|11671.8|11685.3|11684.3|11692.7|11691.7|11665.5|11664.5|5224
1653411000000|2022-05-24 16:50:00|11686|11685|11678.5|11677.5|11692.5|11691.5|11670.3|11669.3|3570
1653411300000|2022-05-24 16:55:00|11678.4|11677.4|11700.7|11699.7|11722.8|11721.8|11678.4|11677.4|6165
1653411600000|2022-05-24 17:00:00|11699.3|11698.3|11644.7|11643.7|11701.2|11700.2|11643.8|11642.8|6711
1653411900000|2022-05-24 17:05:00|11644.8|11643.8|11655.7|11654.7|11663|11662|11643.8|11642.8|4060
1653412200000|2022-05-24 17:10:00|11655.5|11654.5|11658.7|11657.7|11669.4|11668.4|11648.8|11647.8|3238
1653412500000|2022-05-24 17:15:00|11658.5|11657.5|11665.9|11664.9|11679.8|11678.8|11648|11647|4341
1653412800000|2022-05-24 17:20:00|11664.9|11663.9|11659.8|11658.8|11669.7|11668.7|11647.8|11646.8|3232
1653413100000|2022-05-24 17:25:00|11659.7|11658.7|11677.7|11676.7|11684.2|11683.2|11648.7|11647.7|3482
1653413400000|2022-05-24 17:30:00|11677.9|11676.9|11672.4|11671.4|11678.2|11677.2|11652|11651|3757
1653413700000|2022-05-24 17:35:00|11672.3|11671.3|11709.4|11708.4|11712.8|11711.8|11668.8|11667.8|5313
1653414000000|2022-05-24 17:40:00|11709.7|11708.7|11735.7|11734.7|11754.4|11753.4|11707.3|11706.3|7576
1653414300000|2022-05-24 17:45:00|11735.9|11734.9|11741|11740|11764.8|11763.8|11723|11722|6080
1653414600000|2022-05-24 17:50:00|11740.4|11739.4|11747.2|11746.2|11756.7|11755.7|11733.2|11732.2|4416
1653414900000|2022-05-24 17:55:00|11748|11747|11739.3|11738.3|11759.5|11758.5|11730.8|11729.8|4253
1653415200000|2022-05-24 18:00:00|11739.7|11738.7|11709|11708|11742.4|11741.4|11708.7|11707.7|5298
1653415500000|2022-05-24 18:05:00|11709.8|11708.8|11762.9|11761.9|11774.7|11773.7|11707.9|11706.9|4987
1653415800000|2022-05-24 18:10:00|11763|11762|11759.7|11758.7|11799|11798|11750.9|11749.9|7300
1653416100000|2022-05-24 18:15:00|11758.8|11757.8|11729.4|11728.4|11765|11764|11721.8|11720.8|4566
1653416400000|2022-05-24 18:20:00|11728.4|11727.4|11744.9|11743.9|11748.8|11747.8|11710.3|11709.3|5457
1653416700000|2022-05-24 18:25:00|11744.7|11743.7|11729.5|11728.5|11761.5|11760.5|11729.4|11728.4|4017
1653417000000|2022-05-24 18:30:00|11729.4|11728.4|11743.8|11742.8|11748.4|11747.4|11716.9|11715.9|3966
1653417300000|2022-05-24 18:35:00|11744.4|11743.4|11759.4|11758.4|11766.5|11765.5|11736.8|11735.8|4034
1653417600000|2022-05-24 18:40:00|11759.9|11758.9|11699.2|11698.2|11770.3|11769.3|11698.8|11697.8|7214
1653417900000|2022-05-24 18:45:00|11699.7|11698.7|11675.2|11674.2|11706|11705|11665.4|11664.4|6657
1653418200000|2022-05-24 18:50:00|11675|11674|11663.3|11662.3|11682.5|11681.5|11660|11659|5216
1653418500000|2022-05-24 18:55:00|11663.4|11662.4|11678.7|11677.7|11683|11682|11651|11650|5483
1653418800000|2022-05-24 19:00:00|11678.9|11677.9|11705|11704|11717.2|11716.2|11672.9|11671.9|6574
1653419100000|2022-05-24 19:05:00|11704.9|11703.9|11705|11704|11728.5|11727.5|11699|11698|5810
1653419400000|2022-05-24 19:10:00|11704.9|11703.9|11715.4|11714.4|11734|11733|11703.3|11702.3|5491
1653419700000|2022-05-24 19:15:00|11715.7|11714.7|11702.7|11701.7|11731.8|11730.8|11697.2|11696.2|5313
1653420000000|2022-05-24 19:20:00|11701.2|11700.2|11721|11720|11732.4|11731.4|11676.5|11675.5|7274
1653420300000|2022-05-24 19:25:00|11720.6|11719.6|11732.7|11731.7|11745.6|11744.6|11710.1|11709.1|6040
1653420600000|2022-05-24 19:30:00|11733.2|11732.2|11741.5|11740.5|11745.5|11744.5|11726.7|11725.7|5105
1653420900000|2022-05-24 19:35:00|11741.9|11740.9|11806|11805|11830.2|11829.2|11741.9|11740.9|14867
1653421200000|2022-05-24 19:40:00|11808.5|11807.5|11780.2|11779.2|11822.5|11821.5|11779.5|11778.5|8744
1653421500000|2022-05-24 19:45:00|11780|11779|11795.2|11794.2|11820.2|11819.2|11775.7|11774.7|6252
1653421800000|2022-05-24 19:50:00|11805.1|11804.1|11751.5|11750.5|11809.2|11808.2|11747.2|11746.2|9823
1653422100000|2022-05-24 19:55:00|11750.7|11749.7|11781.2|11780.2|11784.5|11783.5|11740.9|11739.9|16064
1653422400000|2022-05-24 20:00:00|11781|11780|11811.9|11809.9|11818.7|11816.7|11778.6|11776.6|8567
1653422700000|2022-05-24 20:05:00|11810.9|11808.9|11799.9|11797.9|11813.1|11811.1|11794.7|11792.7|3231
1653423000000|2022-05-24 20:10:00|11799.1|11797.1|11800.4|11798.4|11803.4|11801.4|11794.5|11792.5|1903
1653423300000|2022-05-24 20:15:00|11800.2|11798.2|11798|11796|11808.1|11806.1|11797.4|11795.4|844
1653423600000|2022-05-24 20:20:00|11797.6|11795.6|11782.1|11780.1|11798.7|11796.7|11776|11774|898
1653423900000|2022-05-24 20:25:00|11782|11780|11786.2|11784.2|11786.5|11784.5|11779|11777|266
1653424200000|2022-05-24 20:30:00|11786.4|11784.4|11785.2|11783.2|11787.6|11785.6|11783.5|11781.5|244
1653424500000|2022-05-24 20:35:00|11785.1|11783.1|11787|11785|11788.7|11786.7|11784.9|11782.9|190
1653424800000|2022-05-24 20:40:00|11787.1|11785.1|11787|11785|11788.7|11786.7|11785|11783|314
1653425100000|2022-05-24 20:45:00|11787.4|11785.4|11800.9|11798.9|11803.4|11801.4|11786.7|11784.7|386
1653425400000|2022-05-24 20:50:00|11801|11799|11802|11800|11805|11803|11798.6|11796.6|341
1653425700000|2022-05-24 20:55:00|11801.9|11799.9|11811.3|11806.3|11811.4|11809.4|11799.9|11797.9|457
1653426000000|2022-05-24 21:00:00|11811|11806|11812.4|11807.4|11814.3|11809.3|11810.3|11805.3|5
1653426300000|2022-05-24 21:05:00|11812.6|11807.6|11815|11810|11815.2|11810.2|11810|11805|0
1653426600000|2022-05-24 21:10:00|11815.4|11810.4|11812.6|11807.6|11815.5|11810.5|11810.3|11805.3|0
1653426900000|2022-05-24 21:15:00|11812.5|11807.5|11812.3|11807.3|11813.3|11808.3|11811.7|11806.7|0
1653427200000|2022-05-24 21:20:00|11812.2|11807.2|11812.2|11807.2|11813.2|11808.2|11807.6|11802.6|0
1653427500000|2022-05-24 21:25:00|11812|11807|11809.9|11804.9|11812|11807|11809.6|11804.6|0
1653427800000|2022-05-24 21:30:00|11809.8|11804.8|11810.9|11805.9|11811.1|11806.1|11809.8|11804.8|0
1653428100000|2022-05-24 21:35:00|11810.6|11805.6|11811.2|11806.2|11811.4|11806.4|11810.4|11805.4|0
1653428400000|2022-05-24 21:40:00|11811|11806|11811.3|11806.3|11812.8|11807.8|11810.9|11805.9|0
1653428700000|2022-05-24 21:45:00|11811.4|11806.4|11811.6|11806.6|11812.4|11807.4|11811.2|11806.2|0
1653429000000|2022-05-24 21:50:00|11811.5|11806.5|11811.9|11806.9|11812|11807|11810.2|11805.2|0
1653429300000|2022-05-24 21:55:00|11812|11807|11810.6|11805.6|11812.1|11807.1|11810.2|11805.2|0
1653429600000|2022-05-24 22:00:00|11807.1|11805.1|11819.9|11817.9|11822.6|11820.6|11807.1|11805.1|658
1653429900000|2022-05-24 22:05:00|11820|11818|11821|11819|11822.6|11820.6|11817.7|11815.7|218
1653430200000|2022-05-24 22:10:00|11821.7|11819.7|11839.4|11837.4|11840.5|11838.5|11820.7|11818.7|831
1653430500000|2022-05-24 22:15:00|11839.6|11837.6|11844.6|11842.6|11847.6|11845.6|11836.2|11834.2|817
1653430800000|2022-05-24 22:20:00|11844.2|11842.2|11843.6|11841.6|11845.2|11843.2|11837.5|11835.5|431
1653431100000|2022-05-24 22:25:00|11843.5|11841.5|11843|11841|11848.6|11846.6|11842.6|11840.6|364
1653431400000|2022-05-24 22:30:00|11842.9|11840.9|11847.1|11845.1|11847.2|11845.2|11837.7|11835.7|399
1653431700000|2022-05-24 22:35:00|11847|11845|11850.4|11848.4|11855.2|11853.2|11847|11845|542
1653432000000|2022-05-24 22:40:00|11850.2|11848.2|11845.2|11843.2|11852.5|11850.5|11844.6|11842.6|355
1653432300000|2022-05-24 22:45:00|11845.4|11843.4|11843.2|11841.2|11845.7|11843.7|11840.4|11838.4|324
1653432600000|2022-05-24 22:50:00|11843.4|11841.4|11840.5|11838.5|11843.5|11841.5|11838.9|11836.9|199
1653432900000|2022-05-24 22:55:00|11840.6|11838.6|11847.1|11845.1|11847.9|11845.9|11840.5|11838.5|377
1653433200000|2022-05-24 23:00:00|11847|11845|11850.1|11848.1|11850.5|11848.5|11846.5|11844.5|317
1653433500000|2022-05-24 23:05:00|11850.2|11848.2|11856.1|11854.1|11859.9|11857.9|11850.2|11848.2|506
1653433800000|2022-05-24 23:10:00|11856.2|11854.2|11865.7|11863.7|11866.6|11864.6|11855.9|11853.9|519
1653434100000|2022-05-24 23:15:00|11865.4|11863.4|11863.1|11861.1|11865.7|11863.7|11861.7|11859.7|273
1653434400000|2022-05-24 23:20:00|11862.9|11860.9|11863.9|11861.9|11864.4|11862.4|11861.4|11859.4|157
1653434700000|2022-05-24 23:25:00|11864.7|11862.7|11856.9|11854.9|11868.7|11866.7|11856.6|11854.6|515
1653435000000|2022-05-24 23:30:00|11857|11855|11859.2|11857.2|11863.2|11861.2|11856.9|11854.9|208
1653435300000|2022-05-24 23:35:00|11859.4|11857.4|11855.9|11853.9|11860.6|11858.6|11854.5|11852.5|166
1653435600000|2022-05-24 23:40:00|11856|11854|11851|11849|11857.1|11855.1|11850.7|11848.7|189
1653435900000|2022-05-24 23:45:00|11851.1|11849.1|11847.2|11845.2|11851.1|11849.1|11845|11843|385
1653436200000|2022-05-24 23:50:00|11847.1|11845.1|11845.2|11843.2|11850.5|11848.5|11845.1|11843.1|297
1653436500000|2022-05-24 23:55:00|11845.1|11843.1|11854.1|11852.1|11854.4|11852.4|11843.2|11841.2|365
1653436800000|2022-05-25 00:00:00|11852.2|11850.2|11836.5|11834.5|11852.6|11850.6|11834.9|11832.9|533
1653437100000|2022-05-25 00:05:00|11836.6|11834.6|11834.2|11832.2|11841.9|11839.9|11831.4|11829.4|447
1653437400000|2022-05-25 00:10:00|11834.1|11832.1|11808.7|11806.7|11834.1|11832.1|11803.5|11801.5|1276
1653437700000|2022-05-25 00:15:00|11808.4|11806.4|11799.2|11797.2|11815.5|11813.5|11792|11790|1351
1653438000000|2022-05-25 00:20:00|11799.1|11797.1|11801.6|11799.6|11806.9|11804.9|11792.5|11790.5|682
1653438300000|2022-05-25 00:25:00|11801.7|11799.7|11810.1|11808.1|11810.2|11808.2|11787.2|11785.2|709
1653438600000|2022-05-25 00:30:00|11809.7|11807.7|11803.6|11801.6|11815.6|11813.6|11801|11799|772
1653438900000|2022-05-25 00:35:00|11804.4|11802.4|11807.9|11805.9|11811|11809|11801.2|11799.2|406
1653439200000|2022-05-25 00:40:00|11808.4|11806.4|11816.6|11814.6|11817|11815|11808.4|11806.4|386
1653439500000|2022-05-25 00:45:00|11816.5|11814.5|11815.6|11813.6|11824.4|11822.4|11813.5|11811.5|543
1653439800000|2022-05-25 00:50:00|11815.7|11813.7|11813.4|11811.4|11824.4|11822.4|11811.1|11809.1|343
1653440100000|2022-05-25 00:55:00|11813|11811|11814.7|11812.7|11820.7|11818.7|11812.7|11810.7|215
1653440400000|2022-05-25 01:00:00|11814.9|11812.9|11822.6|11820.6|11823.6|11821.6|11813.1|11811.1|208
1653440700000|2022-05-25 01:05:00|11822.5|11820.5|11824.5|11822.5|11827|11825|11813.9|11811.9|368
1653441000000|2022-05-25 01:10:00|11824.6|11822.6|11824|11822|11829.2|11827.2|11817.1|11815.1|323
1653441300000|2022-05-25 01:15:00|11823.7|11821.7|11833.1|11831.1|11838.2|11836.2|11823.2|11821.2|682
1653441600000|2022-05-25 01:20:00|11833.2|11831.2|11828.6|11826.6|11838|11836|11822.5|11820.5|415
1653441900000|2022-05-25 01:25:00|11828.5|11826.5|11826.6|11824.6|11835.7|11833.7|11824.7|11822.7|281
1653442200000|2022-05-25 01:30:00|11826.5|11824.5|11830.7|11828.7|11831.7|11829.7|11824.9|11822.9|296
1653442500000|2022-05-25 01:35:00|11830.9|11828.9|11838.7|11836.7|11839|11837|11826.9|11824.9|352
1653442800000|2022-05-25 01:40:00|11838.6|11836.6|11831.4|11829.4|11839.7|11837.7|11831|11829|253
1653443100000|2022-05-25 01:45:00|11831.5|11829.5|11837.6|11835.6|11839.6|11837.6|11830.4|11828.4|319
1653443400000|2022-05-25 01:50:00|11837.5|11835.5|11828.2|11826.2|11837.7|11835.7|11827.9|11825.9|350
1653443700000|2022-05-25 01:55:00|11828.1|11826.1|11834.1|11832.1|11835.6|11833.6|11825.6|11823.6|223
1653444000000|2022-05-25 02:00:00|11834.2|11832.2|11856.5|11854.5|11859.9|11857.9|11834.2|11832.2|1162
1653444300000|2022-05-25 02:05:00|11856.6|11854.6|11854.9|11852.9|11858.6|11856.6|11850.7|11848.7|363
1653444600000|2022-05-25 02:10:00|11855|11853|11848.4|11846.4|11856.2|11854.2|11847.2|11845.2|275
1653444900000|2022-05-25 02:15:00|11848.2|11846.2|11847.4|11845.4|11860.2|11858.2|11845|11843|628
1653445200000|2022-05-25 02:20:00|11847.5|11845.5|11851.5|11849.5|11854.7|11852.7|11846|11844|288
1653445500000|2022-05-25 02:25:00|11851.6|11849.6|11846.4|11844.4|11854.7|11852.7|11844.1|11842.1|247
1653445800000|2022-05-25 02:30:00|11846.2|11844.2|11842.4|11840.4|11848.7|11846.7|11838.2|11836.2|423
1653446100000|2022-05-25 02:35:00|11842.5|11840.5|11839.4|11837.4|11847.1|11845.1|11839.4|11837.4|236
1653446400000|2022-05-25 02:40:00|11839.2|11837.2|11835.1|11833.1|11842|11840|11834.2|11832.2|244
1653446700000|2022-05-25 02:45:00|11835.2|11833.2|11846.5|11844.5|11846.6|11844.6|11830.4|11828.4|396
1653447000000|2022-05-25 02:50:00|11847.1|11845.1|11842.6|11840.6|11849.2|11847.2|11841.5|11839.5|185
1653447300000|2022-05-25 02:55:00|11842.5|11840.5|11844.4|11842.4|11847.6|11845.6|11841.4|11839.4|176
1653447600000|2022-05-25 03:00:00|11844|11842|11847.9|11845.9|11850.2|11848.2|11842.7|11840.7|184
1653447900000|2022-05-25 03:05:00|11848|11846|11845.1|11843.1|11848.6|11846.6|11841.2|11839.2|269
1653448200000|2022-05-25 03:10:00|11845|11843|11856.6|11854.6|11857.1|11855.1|11843.1|11841.1|384
1653448500000|2022-05-25 03:15:00|11856.7|11854.7|11845.5|11843.5|11857.5|11855.5|11844.7|11842.7|333
1653448800000|2022-05-25 03:20:00|11844.9|11842.9|11848.1|11846.1|11848.6|11846.6|11839.7|11837.7|210
1653449100000|2022-05-25 03:25:00|11848|11846|11850.2|11848.2|11854|11852|11844.4|11842.4|216
1653449400000|2022-05-25 03:30:00|11850.4|11848.4|11859.1|11857.1|11859.7|11857.7|11849.5|11847.5|272
1653449700000|2022-05-25 03:35:00|11859|11857|11860.6|11858.6|11864.1|11862.1|11855.4|11853.4|460
1653450000000|2022-05-25 03:40:00|11860.7|11858.7|11870.1|11868.1|11872.1|11870.1|11858.2|11856.2|538
1653450300000|2022-05-25 03:45:00|11870.6|11868.6|11874.1|11872.1|11875.2|11873.2|11869.1|11867.1|504
1653450600000|2022-05-25 03:50:00|11874.2|11872.2|11872.9|11870.9|11875.2|11873.2|11871|11869|240
1653450900000|2022-05-25 03:55:00|11873|11871|11884.9|11882.9|11891.4|11889.4|11871.6|11869.6|927
1653451200000|2022-05-25 04:00:00|11884.7|11882.7|11881.1|11879.1|11885.7|11883.7|11879.5|11877.5|298
1653451500000|2022-05-25 04:05:00|11881|11879|11883.7|11881.7|11885.2|11883.2|11880.5|11878.5|203
1653451800000|2022-05-25 04:10:00|11883.6|11881.6|11876.6|11874.6|11883.9|11881.9|11873.7|11871.7|377
1653452100000|2022-05-25 04:15:00|11876.4|11874.4|11877.6|11875.6|11880|11878|11874.2|11872.2|174
1653452400000|2022-05-25 04:20:00|11877.5|11875.5|11879.5|11877.5|11883.9|11881.9|11877.1|11875.1|238
1653452700000|2022-05-25 04:25:00|11879.4|11877.4|11875.6|11873.6|11879.7|11877.7|11874|11872|179
1653453000000|2022-05-25 04:30:00|11875.7|11873.7|11877.9|11875.9|11882.5|11880.5|11875.6|11873.6|172
1653453300000|2022-05-25 04:35:00|11877.7|11875.7|11877.1|11875.1|11879.1|11877.1|11875.6|11873.6|120
1653453600000|2022-05-25 04:40:00|11877.2|11875.2|11877.2|11875.2|11878.5|11876.5|11874.2|11872.2|121
1653453900000|2022-05-25 04:45:00|11877.1|11875.1|11867.4|11865.4|11881.1|11879.1|11866.7|11864.7|323
1653454200000|2022-05-25 04:50:00|11867.2|11865.2|11870.7|11868.7|11873.6|11871.6|11867.2|11865.2|246
1653454500000|2022-05-25 04:55:00|11870.9|11868.9|11868.2|11866.2|11872.4|11870.4|11867.2|11865.2|122
1653454800000|2022-05-25 05:00:00|11867.4|11865.4|11869.9|11867.9|11876.6|11874.6|11865.9|11863.9|213
1653455100000|2022-05-25 05:05:00|11869.7|11867.7|11872.4|11870.4|11873|11871|11866.7|11864.7|152
1653455400000|2022-05-25 05:10:00|11872.7|11870.7|11879.4|11877.4|11882.5|11880.5|11871.2|11869.2|260
1653455700000|2022-05-25 05:15:00|11879.5|11877.5|11880.2|11878.2|11884.6|11882.6|11874.1|11872.1|231
1653456000000|2022-05-25 05:20:00|11880.1|11878.1|11875.1|11873.1|11880.5|11878.5|11874.2|11872.2|172
1653456300000|2022-05-25 05:25:00|11875|11873|11869.7|11867.7|11875.1|11873.1|11868.5|11866.5|218
1653456600000|2022-05-25 05:30:00|11869.6|11867.6|11861.4|11859.4|11869.6|11867.6|11858.2|11856.2|584
1653456900000|2022-05-25 05:35:00|11860.6|11858.6|11858.5|11856.5|11864|11862|11853.1|11851.1|316
1653457200000|2022-05-25 05:40:00|11858.6|11856.6|11856.5|11854.5|11859.7|11857.7|11851.1|11849.1|293
1653457500000|2022-05-25 05:45:00|11856.6|11854.6|11853|11851|11858.6|11856.6|11847.9|11845.9|303
1653457800000|2022-05-25 05:50:00|11853.4|11851.4|11854.1|11852.1|11857.2|11855.2|11848.7|11846.7|305
1653458100000|2022-05-25 05:55:00|11854.2|11852.2|11859.2|11857.2|11861.2|11859.2|11853.4|11851.4|320
1653458400000|2022-05-25 06:00:00|11858.9|11856.9|11848.5|11846.5|11867.4|11865.4|11843.5|11841.5|912
1653458700000|2022-05-25 06:05:00|11848.6|11846.6|11847.9|11845.9|11855|11853|11843.6|11841.6|425
1653459000000|2022-05-25 06:10:00|11847.7|11845.7|11839.6|11837.6|11851.5|11849.5|11836|11834|648
1653459300000|2022-05-25 06:15:00|11839.7|11837.7|11827.6|11825.6|11841.2|11839.2|11821.9|11819.9|1008
1653459600000|2022-05-25 06:20:00|11827.5|11825.5|11827.5|11825.5|11835.4|11833.4|11826.1|11824.1|402
1653459900000|2022-05-25 06:25:00|11827.6|11825.6|11833.5|11831.5|11833.5|11831.5|11823.6|11821.6|410
1653460200000|2022-05-25 06:30:00|11833.6|11831.6|11834.1|11832.1|11835.2|11833.2|11822.6|11820.6|408
1653460500000|2022-05-25 06:35:00|11833.6|11831.6|11849.1|11847.1|11853.6|11851.6|11833.6|11831.6|1027
1653460800000|2022-05-25 06:40:00|11849.9|11847.9|11862.6|11860.6|11864.9|11862.9|11847.9|11845.9|796
1653461100000|2022-05-25 06:45:00|11862.5|11860.5|11870.5|11868.5|11872.7|11870.7|11852.7|11850.7|989
1653461400000|2022-05-25 06:50:00|11870.6|11868.6|11871|11869|11877.4|11875.4|11863.4|11861.4|802
1653461700000|2022-05-25 06:55:00|11870.9|11868.9|11880.2|11878.2|11883.6|11881.6|11866.2|11864.2|1026
1653462000000|2022-05-25 07:00:00|11880.4|11878.4|11853.2|11851.2|11881.9|11879.9|11850.7|11848.7|1216
1653462300000|2022-05-25 07:05:00|11853.1|11851.1|11865.4|11863.4|11872|11870|11848.4|11846.4|1281
1653462600000|2022-05-25 07:10:00|11865.5|11863.5|11869.4|11867.4|11872|11870|11850|11848|1499
1653462900000|2022-05-25 07:15:00|11869.5|11867.5|11858.7|11856.7|11878.4|11876.4|11856.4|11854.4|1444
1653463200000|2022-05-25 07:20:00|11858.2|11856.2|11847.2|11845.2|11860.1|11858.1|11832|11830|1602
1653463500000|2022-05-25 07:25:00|11847.1|11845.1|11835.6|11833.6|11850.5|11848.5|11834.2|11832.2|1190
1653463800000|2022-05-25 07:30:00|11835.9|11833.9|11827.7|11825.7|11836.4|11834.4|11817.5|11815.5|1426
1653464100000|2022-05-25 07:35:00|11828.7|11826.7|11814.6|11812.6|11834.5|11832.5|11808.1|11806.1|1290
1653464400000|2022-05-25 07:40:00|11815.6|11813.6|11820.9|11818.9|11826.4|11824.4|11812.1|11810.1|781
1653464700000|2022-05-25 07:45:00|11820.7|11818.7|11824.9|11822.9|11826.6|11824.6|11809.9|11807.9|613
1653465000000|2022-05-25 07:50:00|11824.6|11822.6|11829.9|11827.9|11834.6|11832.6|11821.9|11819.9|820
1653465300000|2022-05-25 07:55:00|11829.7|11827.7|11815.7|11813.7|11830.6|11828.6|11808.4|11806.4|757
1653465600000|2022-05-25 08:00:00|11815.9|11813.9|11804.7|11802.7|11828.1|11826.1|11792.7|11790.7|1786
1653465900000|2022-05-25 08:05:00|11804.9|11802.9|11769.4|11767.4|11807.4|11805.4|11767.1|11765.1|1663
1653466200000|2022-05-25 08:10:00|11769.5|11767.5|11776.4|11774.4|11779.4|11777.4|11761.1|11759.1|1772
1653466500000|2022-05-25 08:15:00|11776.9|11774.9|11770.6|11768.6|11777.4|11775.4|11762.7|11760.7|1156
1653466800000|2022-05-25 08:20:00|11770.5|11768.5|11777.4|11775.4|11779|11777|11766|11764|672
1653467100000|2022-05-25 08:25:00|11777.2|11775.2|11778.7|11776.7|11782|11780|11771|11769|655
1653467400000|2022-05-25 08:30:00|11778.6|11776.6|11792.2|11790.2|11796|11794|11777.2|11775.2|1372
1653467700000|2022-05-25 08:35:00|11792.4|11790.4|11790.7|11788.7|11799.6|11797.6|11785.7|11783.7|937
1653468000000|2022-05-25 08:40:00|11791|11789|11795.2|11793.2|11802.1|11800.1|11790|11788|682
1653468300000|2022-05-25 08:45:00|11795.1|11793.1|11794.6|11792.6|11797.9|11795.9|11790.7|11788.7|538
1653468600000|2022-05-25 08:50:00|11794.2|11792.2|11805|11803|11808.6|11806.6|11790.9|11788.9|630
1653468900000|2022-05-25 08:55:00|11805.4|11803.4|11784.4|11782.4|11807.5|11805.5|11784.2|11782.2|540
1653469200000|2022-05-25 09:00:00|11784.5|11782.5|11770.4|11768.4|11786.6|11784.6|11767.1|11765.1|999
1653469500000|2022-05-25 09:05:00|11770.5|11768.5|11772.6|11770.6|11776.5|11774.5|11764|11762|724
1653469800000|2022-05-25 09:10:00|11772.2|11770.2|11737.5|11735.5|11775.4|11773.4|11737.1|11735.1|1924
1653470100000|2022-05-25 09:15:00|11737.1|11735.1|11753|11751|11757.9|11755.9|11731.1|11729.1|1150
1653470400000|2022-05-25 09:20:00|11753.1|11751.1|11751.4|11749.4|11756.5|11754.5|11743.9|11741.9|645
1653470700000|2022-05-25 09:25:00|11751.2|11749.2|11755|11753|11759.1|11757.1|11737.6|11735.6|759
1653471000000|2022-05-25 09:30:00|11755.1|11753.1|11768.9|11766.9|11770.7|11768.7|11747.4|11745.4|840
1653471300000|2022-05-25 09:35:00|11768.7|11766.7|11772.1|11770.1|11777.4|11775.4|11765.7|11763.7|894
1653471600000|2022-05-25 09:40:00|11772.7|11770.7|11761.6|11759.6|11774.4|11772.4|11760.7|11758.7|633
1653471900000|2022-05-25 09:45:00|11761.5|11759.5|11778.5|11776.5|11779|11777|11759.6|11757.6|550
1653472200000|2022-05-25 09:50:00|11778.4|11776.4|11792.5|11790.5|11798.7|11796.7|11775.7|11773.7|1207
1653472500000|2022-05-25 09:55:00|11792.4|11790.4|11786.1|11784.1|11792.4|11790.4|11781.9|11779.9|617
1653472800000|2022-05-25 10:00:00|11786|11784|11797.5|11795.5|11800.6|11798.6|11782.4|11780.4|856
1653473100000|2022-05-25 10:05:00|11798.6|11796.6|11796.9|11794.9|11800.5|11798.5|11791.6|11789.6|466
1653473400000|2022-05-25 10:10:00|11796.4|11794.4|11788|11786|11805.4|11803.4|11784.5|11782.5|942
1653473700000|2022-05-25 10:15:00|11787.9|11785.9|11789.7|11787.7|11791.9|11789.9|11780.4|11778.4|616
1653474000000|2022-05-25 10:20:00|11789.6|11787.6|11798.4|11796.4|11800.1|11798.1|11787.6|11785.6|893
1653474300000|2022-05-25 10:25:00|11798.9|11796.9|11795.4|11793.4|11802.9|11800.9|11793.1|11791.1|887
1653474600000|2022-05-25 10:30:00|11795.5|11793.5|11786.2|11784.2|11795.7|11793.7|11780.7|11778.7|890
1653474900000|2022-05-25 10:35:00|11786.1|11784.1|11786|11784|11788.5|11786.5|11781.4|11779.4|503
1653475200000|2022-05-25 10:40:00|11786.1|11784.1|11794|11792|11799|11797|11785.5|11783.5|989
1653475500000|2022-05-25 10:45:00|11793.9|11791.9|11762.7|11760.7|11795.4|11793.4|11757.1|11755.1|1334
1653475800000|2022-05-25 10:50:00|11762.5|11760.5|11762.5|11760.5|11767.7|11765.7|11749.5|11747.5|1153
1653476100000|2022-05-25 10:55:00|11762.7|11760.7|11753|11751|11763|11761|11751.6|11749.6|485
1653476400000|2022-05-25 11:00:00|11753.1|11751.1|11761.9|11759.9|11767.1|11765.1|11749.9|11747.9|890
1653476700000|2022-05-25 11:05:00|11762|11760|11762.5|11760.5|11768.4|11766.4|11758.1|11756.1|494
1653477000000|2022-05-25 11:10:00|11761.7|11759.7|11742.4|11740.4|11761.7|11759.7|11734.5|11732.5|1229
1653477300000|2022-05-25 11:15:00|11742.5|11740.5|11742.2|11740.2|11747.6|11745.6|11725.2|11723.2|1449
1653477600000|2022-05-25 11:20:00|11741.9|11739.9|11711.6|11709.6|11743.2|11741.2|11710.4|11708.4|2172
1653477900000|2022-05-25 11:25:00|11711.5|11709.5|11712.4|11710.4|11712.6|11710.6|11688.5|11686.5|2403
1653478200000|2022-05-25 11:30:00|11712.7|11710.7|11702.1|11700.1|11721.4|11719.4|11700.2|11698.2|1484
1653478500000|2022-05-25 11:35:00|11701.9|11699.9|11704.2|11702.2|11707.1|11705.1|11690.2|11688.2|1384
1653478800000|2022-05-25 11:40:00|11704.1|11702.1|11685.9|11683.9|11704.9|11702.9|11680|11678|1544
1653479100000|2022-05-25 11:45:00|11686.1|11684.1|11692.2|11690.2|11694.7|11692.7|11674.5|11672.5|1906
1653479400000|2022-05-25 11:50:00|11692.4|11690.4|11704.6|11702.6|11706.2|11704.2|11691.6|11689.6|1340
1653479700000|2022-05-25 11:55:00|11704.5|11702.5|11700.1|11698.1|11719.6|11717.6|11694.5|11692.5|1533
1653480000000|2022-05-25 12:00:00|11699.7|11697.7|11699.1|11697.1|11704.9|11702.9|11689|11687|1279
1653480300000|2022-05-25 12:05:00|11699.2|11697.2|11689.7|11687.7|11699.6|11697.6|11685.4|11683.4|1307
1653480600000|2022-05-25 12:10:00|11689.5|11687.5|11702.9|11700.9|11705.7|11703.7|11683.1|11681.1|1542
1653480900000|2022-05-25 12:15:00|11703.6|11701.6|11696.7|11694.7|11710|11708|11696|11694|1349
1653481200000|2022-05-25 12:20:00|11696.9|11694.9|11707|11705|11710.6|11708.6|11696.5|11694.5|1064
1653481500000|2022-05-25 12:25:00|11707.1|11705.1|11693.5|11691.5|11708.2|11706.2|11692.2|11690.2|1302
1653481800000|2022-05-25 12:30:00|11693.6|11691.6|11726.1|11724.1|11739.4|11737.4|11671|11669|4553
1653482100000|2022-05-25 12:35:00|11726.2|11724.2|11715.7|11713.7|11735.5|11733.5|11708.4|11706.4|2018
1653482400000|2022-05-25 12:40:00|11715.6|11713.6|11712.5|11710.5|11723.6|11721.6|11701.4|11699.4|1588
1653482700000|2022-05-25 12:45:00|11713|11711|11712.7|11710.7|11721|11719|11705.2|11703.2|1204
1653483000000|2022-05-25 12:50:00|11712.4|11710.4|11719.7|11717.7|11726.7|11724.7|11712.1|11710.1|1323
1653483300000|2022-05-25 12:55:00|11720|11718|11718|11716|11722.1|11720.1|11705.4|11703.4|1388
1653483600000|2022-05-25 13:00:00|11717.9|11715.9|11711.2|11709.2|11730.6|11728.6|11707.7|11705.7|1574
1653483900000|2022-05-25 13:05:00|11711.4|11709.4|11726.6|11724.6|11729.5|11727.5|11706.7|11704.7|1159
1653484200000|2022-05-25 13:10:00|11726.5|11724.5|11715.1|11713.1|11727.1|11725.1|11712.1|11710.1|1047
1653484500000|2022-05-25 13:15:00|11714.9|11712.9|11715.5|11713.5|11721.5|11719.5|11707.9|11705.9|1078
1653484800000|2022-05-25 13:20:00|11715.6|11713.6|11728.1|11726.1|11728.1|11726.1|11714.6|11712.6|1092
1653485100000|2022-05-25 13:25:00|11728.6|11726.6|11716.7|11714.7|11730.2|11728.2|11709.2|11707.2|2418
1653485400000|2022-05-25 13:30:00|11717.1|11715.1|11777.4|11776.4|11794.6|11793.6|11707.1|11706.1|16234
1653485700000|2022-05-25 13:35:00|11778.7|11777.7|11819.5|11818.5|11842.7|11841.7|11771.1|11770.1|14720
1653486000000|2022-05-25 13:40:00|11819.6|11818.6|11818.7|11817.7|11836.7|11835.7|11781.2|11780.2|11800
1653486300000|2022-05-25 13:45:00|11819.5|11818.5|11756.5|11755.5|11856|11855|11752|11751|13601
1653486600000|2022-05-25 13:50:00|11757.1|11756.1|11784|11783|11793.9|11792.9|11754.7|11753.7|9861
1653486900000|2022-05-25 13:55:00|11783.5|11782.5|11804.9|11803.9|11821.6|11820.6|11774.7|11773.7|9095
1653487200000|2022-05-25 14:00:00|11805.1|11804.1|11810.2|11809.2|11822.9|11821.9|11778.2|11777.2|8886
1653487500000|2022-05-25 14:05:00|11808.1|11807.1|11781.2|11780.2|11808.1|11807.1|11756|11755|8937
1653487800000|2022-05-25 14:10:00|11782|11781|11830|11829|11835.4|11834.4|11758.9|11757.9|9885
1653488100000|2022-05-25 14:15:00|11829.6|11828.6|11844|11843|11858.5|11857.5|11809.4|11808.4|9815
1653488400000|2022-05-25 14:20:00|11845|11844|11847.2|11846.2|11858.9|11857.9|11826.7|11825.7|7902
1653488700000|2022-05-25 14:25:00|11847|11846|11885.6|11884.6|11886.2|11885.2|11844.6|11843.6|7924
1653489000000|2022-05-25 14:30:00|11885.4|11884.4|11916.5|11915.5|11918.5|11917.5|11873.2|11872.2|9045
1653489300000|2022-05-25 14:35:00|11917|11916|11913.7|11912.7|11925.6|11924.6|11900.6|11899.6|7010
1653489600000|2022-05-25 14:40:00|11913.6|11912.6|11885|11884|11918.6|11917.6|11861.4|11860.4|10675
1653489900000|2022-05-25 14:45:00|11885.1|11884.1|11857.5|11856.5|11890.2|11889.2|11839.4|11838.4|8282
1653490200000|2022-05-25 14:50:00|11857.7|11856.7|11855.5|11854.5|11870.4|11869.4|11853.9|11852.9|5541
1653490500000|2022-05-25 14:55:00|11855.7|11854.7|11876.1|11875.1|11883.7|11882.7|11853.5|11852.5|5697
1653490800000|2022-05-25 15:00:00|11876|11875|11842|11841|11884.9|11883.9|11833|11832|6101
1653491100000|2022-05-25 15:05:00|11841.5|11840.5|11868|11867|11883.5|11882.5|11838.5|11837.5|5604
1653491400000|2022-05-25 15:10:00|11867.7|11866.7|11886.9|11885.9|11898.4|11897.4|11864.2|11863.2|5579
1653491700000|2022-05-25 15:15:00|11886.7|11885.7|11880.7|11879.7|11898|11897|11870.7|11869.7|4259
1653492000000|2022-05-25 15:20:00|11880.6|11879.6|11878.6|11877.6|11883|11882|11860.1|11859.1|3910
1653492300000|2022-05-25 15:25:00|11879.1|11878.1|11866.5|11865.5|11882|11881|11861.6|11860.6|3464
1653492600000|2022-05-25 15:30:00|11866|11865|11835.9|11834.9|11870.6|11869.6|11831.9|11830.9|5781
1653492900000|2022-05-25 15:35:00|11836|11835|11831.6|11830.6|11842.1|11841.1|11810.9|11809.9|6503
1653493200000|2022-05-25 15:40:00|11831.9|11830.9|11854.9|11853.9|11865.4|11864.4|11822.2|11821.2|5389
1653493500000|2022-05-25 15:45:00|11854.5|11853.5|11859.7|11858.7|11868.4|11867.4|11842.9|11841.9|3393
1653493800000|2022-05-25 15:50:00|11859.6|11858.6|11853.9|11852.9|11865.1|11864.1|11845.4|11844.4|2687
1653494100000|2022-05-25 15:55:00|11854|11853|11851.7|11850.7|11874.7|11873.7|11849.5|11848.5|3387
1653494400000|2022-05-25 16:00:00|11851.5|11850.5|11859.2|11858.2|11869.7|11868.7|11844.2|11843.2|3168
1653494700000|2022-05-25 16:05:00|11859|11858|11839|11838|11869|11868|11830.9|11829.9|4372
1653495000000|2022-05-25 16:10:00|11839.1|11838.1|11858|11857|11861.1|11860.1|11831.5|11830.5|3520
1653495300000|2022-05-25 16:15:00|11858.1|11857.1|11841.2|11840.2|11860.7|11859.7|11830.1|11829.1|3041
1653495600000|2022-05-25 16:20:00|11841.1|11840.1|11818.6|11817.6|11841.2|11840.2|11805|11804|4809
1653495900000|2022-05-25 16:25:00|11818.5|11817.5|11807.6|11806.6|11819.6|11818.6|11788.9|11787.9|4503
1653496200000|2022-05-25 16:30:00|11807.5|11806.5|11802.1|11801.1|11827.1|11826.1|11800.7|11799.7|4103
1653496500000|2022-05-25 16:35:00|11802.5|11801.5|11796.2|11795.2|11808.6|11807.6|11785|11784|3708
1653496800000|2022-05-25 16:40:00|11796.1|11795.1|11813.1|11812.1|11813.5|11812.5|11795.6|11794.6|3223
1653497100000|2022-05-25 16:45:00|11813.5|11812.5|11832.3|11831.3|11838.3|11837.3|11807.8|11806.8|3527
1653497400000|2022-05-25 16:50:00|11832.2|11831.2|11821.6|11820.6|11832.2|11831.2|11813.8|11812.8|2698
1653497700000|2022-05-25 16:55:00|11821.5|11820.5|11837.7|11836.7|11843.6|11842.6|11806.2|11805.2|3419
1653498000000|2022-05-25 17:00:00|11837.8|11836.8|11821.7|11820.7|11838.5|11837.5|11815.8|11814.8|3286
1653498300000|2022-05-25 17:05:00|11822.3|11821.3|11825.2|11824.2|11831.5|11830.5|11813.2|11812.2|2430
1653498600000|2022-05-25 17:10:00|11825|11824|11816.2|11815.2|11829|11828|11792|11791|3513
1653498900000|2022-05-25 17:15:00|11815.8|11814.8|11815.2|11814.2|11832.7|11831.7|11810.6|11809.6|3061
1653499200000|2022-05-25 17:20:00|11815.1|11814.1|11810.2|11809.2|11825.2|11824.2|11800.8|11799.8|2663
1653499500000|2022-05-25 17:25:00|11810.1|11809.1|11828.7|11827.7|11837.6|11836.6|11803|11802|3909
1653499800000|2022-05-25 17:30:00|11828.3|11827.3|11840.7|11839.7|11842.5|11841.5|11821.7|11820.7|2942
1653500100000|2022-05-25 17:35:00|11840.8|11839.8|11852.1|11851.1|11864.6|11863.6|11837.1|11836.1|4194
1653500400000|2022-05-25 17:40:00|11852.2|11851.2|11855.5|11854.5|11861.6|11860.6|11839.8|11838.8|2847
1653500700000|2022-05-25 17:45:00|11855.6|11854.6|11866.1|11865.1|11867.8|11866.8|11848.8|11847.8|2367
1653501000000|2022-05-25 17:50:00|11865.8|11864.8|11845.6|11844.6|11868.1|11867.1|11840.1|11839.1|2667
1653501300000|2022-05-25 17:55:00|11845.5|11844.5|11847.6|11846.6|11856.1|11855.1|11835.8|11834.8|1933
1653501600000|2022-05-25 18:00:00|11847.2|11846.2|11879.6|11878.6|11923.6|11922.6|11832.6|11831.6|15511
1653501900000|2022-05-25 18:05:00|11879.5|11878.5|11825.8|11824.8|11900.6|11899.6|11770|11769|13892
1653502200000|2022-05-25 18:10:00|11826.1|11825.1|11867.2|11866.2|11881.2|11880.2|11824.5|11823.5|10653
1653502500000|2022-05-25 18:15:00|11867.5|11866.5|11884|11883|11917.6|11916.6|11854|11853|9385
1653502800000|2022-05-25 18:20:00|11883.5|11882.5|11899|11898|11921.1|11920.1|11874.3|11873.3|6668
1653503100000|2022-05-25 18:25:00|11901.5|11900.5|11938.7|11937.7|11945.2|11944.2|11893.1|11892.1|8677
1653503400000|2022-05-25 18:30:00|11939.1|11938.1|11947.7|11946.7|11957.6|11956.6|11924.8|11923.8|8230
1653503700000|2022-05-25 18:35:00|11947.3|11946.3|11923.1|11922.1|11957.7|11956.7|11917.2|11916.2|6613
1653504000000|2022-05-25 18:40:00|11922.5|11921.5|11935|11934|11962.8|11961.8|11919.3|11918.3|6619
1653504300000|2022-05-25 18:45:00|11934.7|11933.7|11929|11928|11948.1|11947.1|11920.6|11919.6|5314
1653504600000|2022-05-25 18:50:00|11928.2|11927.2|11970.3|11969.3|11973.7|11972.7|11927|11926|7378
1653504900000|2022-05-25 18:55:00|11970.2|11969.2|11969.2|11968.2|11974.3|11973.3|11958.2|11957.2|5319
1653505200000|2022-05-25 19:00:00|11967.6|11966.6|12010.5|12009.5|12018.1|12017.1|11960.3|11959.3|8237
1653505500000|2022-05-25 19:05:00|12010.1|12009.1|12018.3|12017.3|12023.6|12022.6|11995.7|11994.7|5283
1653505800000|2022-05-25 19:10:00|12018.2|12017.2|12025.8|12024.8|12032.8|12031.8|12013.1|12012.1|4959
1653506100000|2022-05-25 19:15:00|12026|12025|12002.7|12001.7|12028|12027|11993.2|11992.2|6575
1653506400000|2022-05-25 19:20:00|12001.1|12000.1|11997.6|11996.6|12011|12010|11982.3|11981.3|4481
1653506700000|2022-05-25 19:25:00|11997.5|11996.5|11987.9|11986.9|12003.4|12002.4|11984.9|11983.9|4681
1653507000000|2022-05-25 19:30:00|11990.6|11989.6|11977.5|11976.5|12007.9|12006.9|11970.8|11969.8|5973
1653507300000|2022-05-25 19:35:00|11977|11976|11960.4|11959.4|11977.1|11976.1|11948.9|11947.9|5882
1653507600000|2022-05-25 19:40:00|11960.3|11959.3|11959.1|11958.1|11964|11963|11939.9|11938.9|5156
1653507900000|2022-05-25 19:45:00|11959.8|11958.8|11944|11943|11959.8|11958.8|11930.9|11929.9|5128
1653508200000|2022-05-25 19:50:00|11935.9|11934.9|11926|11925|11939.1|11938.1|11896.1|11895.1|11352
1653508500000|2022-05-25 19:55:00|11926.4|11925.4|11946.3|11945.3|11949.6|11948.6|11921.9|11920.9|13341
1653508800000|2022-05-25 20:00:00|11945.7|11944.7|11943|11941|11949.2|11947.2|11932|11930|4563
1653509100000|2022-05-25 20:05:00|11944.5|11942.5|11906.1|11904.1|11945.6|11943.6|11904.2|11902.2|3258
1653509400000|2022-05-25 20:10:00|11905.9|11903.9|11918.4|11916.4|11929.4|11927.4|11904|11902|2598
1653509700000|2022-05-25 20:15:00|11918.5|11916.5|11916.6|11914.6|11921.9|11919.9|11913.4|11911.4|949
1653510000000|2022-05-25 20:20:00|11916.5|11914.5|11835.1|11833.1|11918.4|11916.4|11833.5|11831.5|7884
1653510300000|2022-05-25 20:25:00|11835.2|11833.2|11848.1|11846.1|11848.1|11846.1|11813.4|11811.4|3230
1653510600000|2022-05-25 20:30:00|11848|11846|11869.2|11867.2|11872.4|11870.4|11838.4|11836.4|2219
1653510900000|2022-05-25 20:35:00|11868.7|11866.7|11887.2|11885.2|11890.5|11888.5|11861.5|11859.5|1518
1653511200000|2022-05-25 20:40:00|11887.1|11885.1|11871.5|11869.5|11887.1|11885.1|11870.5|11868.5|905
1653511500000|2022-05-25 20:45:00|11870.6|11868.6|11866.1|11864.1|11870.6|11868.6|11860.9|11858.9|760
1653511800000|2022-05-25 20:50:00|11866.2|11864.2|11880.4|11878.4|11880.7|11878.7|11864.1|11862.1|537
1653512100000|2022-05-25 20:55:00|11879.9|11877.9|11888.7|11883.7|11890.7|11888.7|11878.7|11876.7|875
1653512400000|2022-05-25 21:00:00|11887.5|11882.5|11885.2|11880.2|11888.6|11883.6|11885|11880|0
1653512700000|2022-05-25 21:05:00|11885.3|11880.3|11884.3|11879.3|11888.3|11883.3|11883.6|11878.6|0
1653513000000|2022-05-25 21:10:00|11884.6|11879.6|11880.8|11875.8|11884.6|11879.6|11880.2|11875.2|0
1653513300000|2022-05-25 21:15:00|11880.5|11875.5|11879.6|11874.6|11882.5|11877.5|11878.3|11873.3|0
1653513600000|2022-05-25 21:20:00|11879.4|11874.4|11876.1|11871.1|11882.2|11877.2|11872.2|11867.2|0
1653513900000|2022-05-25 21:25:00|11876|11871|11877.2|11872.2|11878.9|11873.9|11875.1|11870.1|0
1653514200000|2022-05-25 21:30:00|11877.1|11872.1|11877.9|11872.9|11881.8|11876.8|11876.3|11871.3|0
1653514500000|2022-05-25 21:35:00|11877.8|11872.8|11882.7|11877.7|11882.7|11877.7|11877.8|11872.8|0
1653514800000|2022-05-25 21:40:00|11882.8|11877.8|11886.1|11881.1|11886.2|11881.2|11882.4|11877.4|0
1653515100000|2022-05-25 21:45:00|11886.2|11881.2|11885.7|11880.7|11886.6|11881.6|11884.3|11879.3|0
1653515400000|2022-05-25 21:50:00|11885.8|11880.8|11886.4|11881.4|11886.7|11881.7|11885.7|11880.7|0
1653515700000|2022-05-25 21:55:00|11886.6|11881.6|11884.9|11879.9|11888.1|11883.1|11884.3|11879.3|0
1653516000000|2022-05-25 22:00:00|11884.7|11882.7|11906.2|11904.2|11910.4|11908.4|11884.7|11882.7|855
1653516300000|2022-05-25 22:05:00|11906.4|11904.4|11899.9|11897.9|11909.7|11907.7|11896|11894|585
1653516600000|2022-05-25 22:10:00|11901.4|11899.4|11916.5|11914.5|11916.7|11914.7|11901.1|11899.1|357
1653516900000|2022-05-25 22:15:00|11916|11914|11909.4|11907.4|11918.7|11916.7|11907.6|11905.6|398
1653517200000|2022-05-25 22:20:00|11909.7|11907.7|11906.2|11904.2|11910.7|11908.7|11904.5|11902.5|165
1653517500000|2022-05-25 22:25:00|11906.1|11904.1|11891.7|11889.7|11908.6|11906.6|11889.6|11887.6|839
1653517800000|2022-05-25 22:30:00|11891.1|11889.1|11896.6|11894.6|11896.6|11894.6|11889.7|11887.7|300
1653518100000|2022-05-25 22:35:00|11896.5|11894.5|11902.7|11900.7|11902.9|11900.9|11896.4|11894.4|257
1653518400000|2022-05-25 22:40:00|11902.6|11900.6|11900.4|11898.4|11906.6|11904.6|11900|11898|160
1653518700000|2022-05-25 22:45:00|11900.2|11898.2|11899.7|11897.7|11901.2|11899.2|11898.6|11896.6|116
1653519000000|2022-05-25 22:50:00|11899.6|11897.6|11900.2|11898.2|11902.1|11900.1|11897.5|11895.5|85
1653519300000|2022-05-25 22:55:00|11900.4|11898.4|11910.9|11908.9|11912.7|11910.7|11897.4|11895.4|351
1653519600000|2022-05-25 23:00:00|11911|11909|11914.2|11912.2|11914.9|11912.9|11908.9|11906.9|229
1653519900000|2022-05-25 23:05:00|11914.1|11912.1|11910.2|11908.2|11915.9|11913.9|11910.1|11908.1|167
1653520200000|2022-05-25 23:10:00|11910.5|11908.5|11918.7|11916.7|11919|11917|11910.1|11908.1|250
1653520500000|2022-05-25 23:15:00|11918.6|11916.6|11916.1|11914.1|11922.6|11920.6|11916|11914|258
1653520800000|2022-05-25 23:20:00|11915.1|11913.1|11912.7|11910.7|11918.1|11916.1|11912.1|11910.1|188
1653521100000|2022-05-25 23:25:00|11912.2|11910.2|11911.9|11909.9|11913.1|11911.1|11908.9|11906.9|127
1653521400000|2022-05-25 23:30:00|11912|11910|11907.4|11905.4|11915.2|11913.2|11906.5|11904.5|174
1653521700000|2022-05-25 23:35:00|11909|11907|11905|11903|11912|11910|11903.4|11901.4|259
1653522000000|2022-05-25 23:40:00|11905.1|11903.1|11907.5|11905.5|11910.2|11908.2|11899.9|11897.9|270
1653522300000|2022-05-25 23:45:00|11908.6|11906.6|11904|11902|11912|11910|11900.5|11898.5|204
1653522600000|2022-05-25 23:50:00|11904.1|11902.1|11891|11889|11904.1|11902.1|11890.6|11888.6|469
1653522900000|2022-05-25 23:55:00|11891.1|11889.1|11889.6|11887.6|11895.1|11893.1|11886.1|11884.1|442
1653523200000|2022-05-26 00:00:00|11889.5|11887.5|11904.4|11902.4|11908.9|11906.9|11886.2|11884.2|746
1653523500000|2022-05-26 00:05:00|11904.5|11902.5|11925.5|11923.5|11926.6|11924.6|11902.6|11900.6|508
1653523800000|2022-05-26 00:10:00|11925.9|11923.9|11967|11965|11973.4|11971.4|11925.6|11923.6|1782
1653524100000|2022-05-26 00:15:00|11966.9|11964.9|11943.1|11941.1|11968.2|11966.2|11943.1|11941.1|890
1653524400000|2022-05-26 00:20:00|11943|11941|11943.7|11941.7|11951.6|11949.6|11942.9|11940.9|524
1653524700000|2022-05-26 00:25:00|11943.9|11941.9|11964.6|11962.6|11964.9|11962.9|11942.9|11940.9|511
1653525000000|2022-05-26 00:30:00|11964.5|11962.5|11972|11970|11974.9|11972.9|11952.4|11950.4|772
1653525300000|2022-05-26 00:35:00|11971.9|11969.9|11967.7|11965.7|11971.9|11969.9|11959.5|11957.5|444
1653525600000|2022-05-26 00:40:00|11967.9|11965.9|11982.5|11980.5|11984.6|11982.6|11961.6|11959.6|687
1653525900000|2022-05-26 00:45:00|11982.6|11980.6|11978.4|11976.4|11989.1|11987.1|11978.1|11976.1|639
1653526200000|2022-05-26 00:50:00|11979.1|11977.1|11975.7|11973.7|11979.5|11977.5|11971.4|11969.4|475
1653526500000|2022-05-26 00:55:00|11975.9|11973.9|11981.7|11979.7|11982.9|11980.9|11968.4|11966.4|404
1653526800000|2022-05-26 01:00:00|11981.6|11979.6|11977.2|11975.2|11981.7|11979.7|11972.9|11970.9|289
1653527100000|2022-05-26 01:05:00|11977.4|11975.4|11989.7|11987.7|11990.2|11988.2|11973.1|11971.1|364
1653527400000|2022-05-26 01:10:00|11989.9|11987.9|11979|11977|11991.1|11989.1|11978.4|11976.4|352
1653527700000|2022-05-26 01:15:00|11978.9|11976.9|11979|11977|11985.4|11983.4|11976.4|11974.4|323
1653528000000|2022-05-26 01:20:00|11979.1|11977.1|11961.7|11959.7|11979.7|11977.7|11959.4|11957.4|775
1653528300000|2022-05-26 01:25:00|11961.9|11959.9|11955.2|11953.2|11964.7|11962.7|11954.6|11952.6|513
1653528600000|2022-05-26 01:30:00|11955.4|11953.4|11951.2|11949.2|11957.1|11955.1|11944.6|11942.6|776
1653528900000|2022-05-26 01:35:00|11951|11949|11929|11927|11951|11949|11922.1|11920.1|1035
1653529200000|2022-05-26 01:40:00|11929.1|11927.1|11931.5|11929.5|11936.6|11934.6|11923|11921|607
1653529500000|2022-05-26 01:45:00|11931.4|11929.4|11926.2|11924.2|11937.2|11935.2|11918.7|11916.7|610
1653529800000|2022-05-26 01:50:00|11926.1|11924.1|11926.5|11924.5|11930.5|11928.5|11923.1|11921.1|319
1653530100000|2022-05-26 01:55:00|11926.4|11924.4|11910|11908|11926.4|11924.4|11905.7|11903.7|798
1653530400000|2022-05-26 02:00:00|11909.9|11907.9|11904.5|11902.5|11918.9|11916.9|11901.6|11899.6|489
1653530700000|2022-05-26 02:05:00|11904.6|11902.6|11913.2|11911.2|11913.7|11911.7|11902.2|11900.2|447
1653531000000|2022-05-26 02:10:00|11913.1|11911.1|11895.2|11893.2|11917.1|11915.1|11892.7|11890.7|705
1653531300000|2022-05-26 02:15:00|11895.4|11893.4|11908.2|11906.2|11908.2|11906.2|11893.4|11891.4|469
1653531600000|2022-05-26 02:20:00|11908.7|11906.7|11907.1|11905.1|11910.4|11908.4|11896.4|11894.4|473
1653531900000|2022-05-26 02:25:00|11907.4|11905.4|11910.2|11908.2|11914.9|11912.9|11904.9|11902.9|533
1653532200000|2022-05-26 02:30:00|11910.4|11908.4|11917.1|11915.1|11918.6|11916.6|11909.6|11907.6|374
1653532500000|2022-05-26 02:35:00|11917|11915|11910.6|11908.6|11917.6|11915.6|11908.5|11906.5|264
1653532800000|2022-05-26 02:40:00|11910.7|11908.7|11910.5|11908.5|11919|11917|11903.5|11901.5|350
1653533100000|2022-05-26 02:45:00|11910.6|11908.6|11905|11903|11913.1|11911.1|11905|11903|199
1653533400000|2022-05-26 02:50:00|11904.9|11902.9|11912.4|11910.4|11912.7|11910.7|11904.7|11902.7|140
1653533700000|2022-05-26 02:55:00|11912.5|11910.5|11907.9|11905.9|11914.9|11912.9|11906.4|11904.4|187
1653534000000|2022-05-26 03:00:00|11907.7|11905.7|11908|11906|11910.1|11908.1|11906.1|11904.1|177
1653534300000|2022-05-26 03:05:00|11907.9|11905.9|11875.9|11873.9|11907.9|11905.9|11874.5|11872.5|1209
1653534600000|2022-05-26 03:10:00|11875.7|11873.7|11876.4|11874.4|11880.6|11878.6|11868.4|11866.4|690
1653534900000|2022-05-26 03:15:00|11876.7|11874.7|11863.4|11861.4|11876.9|11874.9|11857.7|11855.7|698
1653535200000|2022-05-26 03:20:00|11863.1|11861.1|11879|11877|11879.4|11877.4|11862.9|11860.9|380
1653535500000|2022-05-26 03:25:00|11879.1|11877.1|11883.7|11881.7|11885.1|11883.1|11869|11867|484
1653535800000|2022-05-26 03:30:00|11883.9|11881.9|11896.6|11894.6|11901.1|11899.1|11878.2|11876.2|781
1653536100000|2022-05-26 03:35:00|11896.5|11894.5|11890.7|11888.7|11898.5|11896.5|11889.6|11887.6|331
1653536400000|2022-05-26 03:40:00|11890.5|11888.5|11898.9|11896.9|11902.5|11900.5|11890.5|11888.5|502
1653536700000|2022-05-26 03:45:00|11898.7|11896.7|11902.2|11900.2|11902.5|11900.5|11896.7|11894.7|202
1653537000000|2022-05-26 03:50:00|11902.5|11900.5|11898.4|11896.4|11902.6|11900.6|11897|11895|182
1653537300000|2022-05-26 03:55:00|11898.6|11896.6|11910.2|11908.2|11914.7|11912.7|11895.6|11893.6|630
1653537600000|2022-05-26 04:00:00|11910.4|11908.4|11903.2|11901.2|11911.6|11909.6|11901.6|11899.6|279
1653537900000|2022-05-26 04:05:00|11903.1|11901.1|11899.6|11897.6|11907.7|11905.7|11898.4|11896.4|205
1653538200000|2022-05-26 04:10:00|11899.5|11897.5|11898.7|11896.7|11902.7|11900.7|11896.5|11894.5|197
1653538500000|2022-05-26 04:15:00|11898.9|11896.9|11900.5|11898.5|11901.7|11899.7|11897.6|11895.6|122
1653538800000|2022-05-26 04:20:00|11900.4|11898.4|11895.1|11893.1|11902.9|11900.9|11892.6|11890.6|245
1653539100000|2022-05-26 04:25:00|11895.2|11893.2|11893.7|11891.7|11896.4|11894.4|11891|11889|194
1653539400000|2022-05-26 04:30:00|11893.9|11891.9|11894|11892|11897.2|11895.2|11892.9|11890.9|111
1653539700000|2022-05-26 04:35:00|11894.1|11892.1|11899.1|11897.1|11902|11900|11893.2|11891.2|111
1653540000000|2022-05-26 04:40:00|11899.4|11897.4|11889|11887|11899.5|11897.5|11888.5|11886.5|184
1653540300000|2022-05-26 04:45:00|11889.4|11887.4|11890.1|11888.1|11893.1|11891.1|11887.7|11885.7|162
1653540600000|2022-05-26 04:50:00|11890.2|11888.2|11874.2|11872.2|11890.9|11888.9|11872.7|11870.7|783
1653540900000|2022-05-26 04:55:00|11874.1|11872.1|11871.5|11869.5|11876|11874|11868.4|11866.4|433
1653541200000|2022-05-26 05:00:00|11871.6|11869.6|11877.4|11875.4|11878.2|11876.2|11863.5|11861.5|705
1653541500000|2022-05-26 05:05:00|11877.5|11875.5|11878.1|11876.1|11880|11878|11872.6|11870.6|477
1653541800000|2022-05-26 05:10:00|11878.5|11876.5|11872.7|11870.7|11886.2|11884.2|11871.5|11869.5|491
1653542100000|2022-05-26 05:15:00|11872.5|11870.5|11878.4|11876.4|11882|11880|11860.9|11858.9|611
1653542400000|2022-05-26 05:20:00|11878|11876|11873.7|11871.7|11884.4|11882.4|11873|11871|342
1653542700000|2022-05-26 05:25:00|11873.5|11871.5|11875.2|11873.2|11879.6|11877.6|11869.1|11867.1|601
1653543000000|2022-05-26 05:30:00|11875.1|11873.1|11881.1|11879.1|11882.9|11880.9|11872.7|11870.7|573
1653543300000|2022-05-26 05:35:00|11881|11879|11870.9|11868.9|11883.1|11881.1|11869.9|11867.9|382
1653543600000|2022-05-26 05:40:00|11870.5|11868.5|11878.9|11876.9|11880.4|11878.4|11868.5|11866.5|387
1653543900000|2022-05-26 05:45:00|11879.5|11877.5|11879.5|11877.5|11884.6|11882.6|11873|11871|405
1653544200000|2022-05-26 05:50:00|11879.6|11877.6|11860.6|11858.6|11879.6|11877.6|11859|11857|511
1653544500000|2022-05-26 05:55:00|11860.5|11858.5|11859.6|11857.6|11867.6|11865.6|11850.9|11848.9|1250
1653544800000|2022-05-26 06:00:00|11859.4|11857.4|11857.6|11855.6|11870.2|11868.2|11852|11850|971
1653545100000|2022-05-26 06:05:00|11857.5|11855.5|11853.2|11851.2|11862.9|11860.9|11845.7|11843.7|1099
1653545400000|2022-05-26 06:10:00|11853.4|11851.4|11857.9|11855.9|11864.6|11862.6|11853|11851|445
1653545700000|2022-05-26 06:15:00|11858|11856|11875|11873|11877|11875|11858|11856|628
1653546000000|2022-05-26 06:20:00|11875.1|11873.1|11879.9|11877.9|11879.9|11877.9|11869|11867|553
1653546300000|2022-05-26 06:25:00|11880.2|11878.2|11871.7|11869.7|11880.4|11878.4|11868|11866|467
1653546600000|2022-05-26 06:30:00|11871.9|11869.9|11867.9|11865.9|11872.7|11870.7|11861.5|11859.5|345
1653546900000|2022-05-26 06:35:00|11868|11866|11872.2|11870.2|11876.9|11874.9|11866.7|11864.7|268
1653547200000|2022-05-26 06:40:00|11872.5|11870.5|11879.5|11877.5|11881.7|11879.7|11869.1|11867.1|304
1653547500000|2022-05-26 06:45:00|11879.4|11877.4|11874.5|11872.5|11885.6|11883.6|11873.5|11871.5|445
1653547800000|2022-05-26 06:50:00|11874.6|11872.6|11879.2|11877.2|11881.4|11879.4|11874.2|11872.2|264
1653548100000|2022-05-26 06:55:00|11879.5|11877.5|11879.2|11877.2|11888|11886|11877.7|11875.7|491
1653548400000|2022-05-26 07:00:00|11879.4|11877.4|11888|11886|11897.1|11895.1|11878.7|11876.7|973
1653548700000|2022-05-26 07:05:00|11887.7|11885.7|11894.6|11892.6|11896.2|11894.2|11882.5|11880.5|776
1653549000000|2022-05-26 07:10:00|11896.1|11894.1|11888.1|11886.1|11898.4|11896.4|11886.9|11884.9|665
1653549300000|2022-05-26 07:15:00|11888|11886|11904|11902|11905.9|11903.9|11886.9|11884.9|738
1653549600000|2022-05-26 07:20:00|11903.9|11901.9|11908.1|11906.1|11910.9|11908.9|11899.5|11897.5|663
1653549900000|2022-05-26 07:25:00|11908.9|11906.9|11913|11911|11914.2|11912.2|11906.6|11904.6|590
1653550200000|2022-05-26 07:30:00|11912.9|11910.9|11926.1|11924.1|11926.6|11924.6|11912.7|11910.7|924
1653550500000|2022-05-26 07:35:00|11926.2|11924.2|11941|11939|11941.6|11939.6|11920.5|11918.5|1261
1653550800000|2022-05-26 07:40:00|11941.4|11939.4|11944.7|11942.7|11949.2|11947.2|11937|11935|1009
1653551100000|2022-05-26 07:45:00|11944.6|11942.6|11936.4|11934.4|11951.9|11949.9|11933.5|11931.5|1001
1653551400000|2022-05-26 07:50:00|11936.6|11934.6|11947.2|11945.2|11948.9|11946.9|11935.4|11933.4|545
1653551700000|2022-05-26 07:55:00|11947.4|11945.4|11974.5|11972.5|11975.9|11973.9|11947.4|11945.4|1910
1653552000000|2022-05-26 08:00:00|11974|11972|11954.4|11952.4|11975.1|11973.1|11948.5|11946.5|1626
1653552300000|2022-05-26 08:05:00|11954.1|11952.1|11950.6|11948.6|11961.4|11959.4|11946.9|11944.9|1048
1653552600000|2022-05-26 08:10:00|11950.7|11948.7|11936.2|11934.2|11955.2|11953.2|11935.9|11933.9|924
1653552900000|2022-05-26 08:15:00|11936.4|11934.4|11923|11921|11936.9|11934.9|11922.1|11920.1|923
1653553200000|2022-05-26 08:20:00|11922.9|11920.9|11915.1|11913.1|11929.6|11927.6|11913.7|11911.7|1122
1653553500000|2022-05-26 08:25:00|11915.2|11913.2|11907.5|11905.5|11916.1|11914.1|11904.5|11902.5|875
1653553800000|2022-05-26 08:30:00|11907.6|11905.6|11898.7|11896.7|11909.7|11907.7|11896.4|11894.4|1171
1653554100000|2022-05-26 08:35:00|11898.6|11896.6|11884.5|11882.5|11898.6|11896.6|11880|11878|1505
1653554400000|2022-05-26 08:40:00|11885|11883|11888.6|11886.6|11890|11888|11881.9|11879.9|692
1653554700000|2022-05-26 08:45:00|11888.5|11886.5|11882.4|11880.4|11890.7|11888.7|11870.4|11868.4|1411
1653555000000|2022-05-26 08:50:00|11882.5|11880.5|11885.9|11883.9|11892|11890|11880.5|11878.5|883
1653555300000|2022-05-26 08:55:00|11885.7|11883.7|11890.9|11888.9|11894.5|11892.5|11885.1|11883.1|876
1653555600000|2022-05-26 09:00:00|11891|11889|11881.5|11879.5|11892.6|11890.6|11878.7|11876.7|734
1653555900000|2022-05-26 09:05:00|11881.4|11879.4|11887.4|11885.4|11890.6|11888.6|11875.6|11873.6|973
1653556200000|2022-05-26 09:10:00|11887.2|11885.2|11890|11888|11893.1|11891.1|11885.1|11883.1|524
1653556500000|2022-05-26 09:15:00|11890.1|11888.1|11888|11886|11893.7|11891.7|11884.5|11882.5|406
1653556800000|2022-05-26 09:20:00|11887.9|11885.9|11904|11902|11904.9|11902.9|11887.6|11885.6|910
1653557100000|2022-05-26 09:25:00|11904.1|11902.1|11905.4|11903.4|11916.4|11914.4|11903.2|11901.2|1161
1653557400000|2022-05-26 09:30:00|11906|11904|11905.5|11903.5|11910.2|11908.2|11899.4|11897.4|558
1653557700000|2022-05-26 09:35:00|11905.6|11903.6|11903.7|11901.7|11908.5|11906.5|11900.2|11898.2|329
1653558000000|2022-05-26 09:40:00|11903.9|11901.9|11917.5|11915.5|11920.1|11918.1|11899.9|11897.9|778
1653558300000|2022-05-26 09:45:00|11917.6|11915.6|11936.6|11934.6|11937.9|11935.9|11916.2|11914.2|1277
1653558600000|2022-05-26 09:50:00|11936.5|11934.5|11932|11930|11939.2|11937.2|11929.1|11927.1|785
1653558900000|2022-05-26 09:55:00|11931.7|11929.7|11935.2|11933.2|11942.2|11940.2|11930|11928|691
1653559200000|2022-05-26 10:00:00|11935.1|11933.1|11940.9|11938.9|11941.9|11939.9|11931.2|11929.2|570
1653559500000|2022-05-26 10:05:00|11940.7|11938.7|11952.9|11950.9|11952.9|11950.9|11937.1|11935.1|987
1653559800000|2022-05-26 10:10:00|11954.4|11952.4|11936.1|11934.1|11954.4|11952.4|11932.7|11930.7|868
1653560100000|2022-05-26 10:15:00|11936|11934|11926.1|11924.1|11936|11934|11922.9|11920.9|978
1653560400000|2022-05-26 10:20:00|11926|11924|11927.5|11925.5|11931.1|11929.1|11922.7|11920.7|565
1653560700000|2022-05-26 10:25:00|11927.4|11925.4|11921.7|11919.7|11932.1|11930.1|11920.5|11918.5|599
1653561000000|2022-05-26 10:30:00|11921.5|11919.5|11919.7|11917.7|11924.7|11922.7|11914.1|11912.1|734
1653561300000|2022-05-26 10:35:00|11919.6|11917.6|11922.9|11920.9|11923|11921|11915.4|11913.4|393
1653561600000|2022-05-26 10:40:00|11922.7|11920.7|11925|11923|11926|11924|11916.5|11914.5|547
1653561900000|2022-05-26 10:45:00|11925.1|11923.1|11929.1|11927.1|11930.4|11928.4|11920.7|11918.7|434
1653562200000|2022-05-26 10:50:00|11929.4|11927.4|11945.4|11943.4|11950.6|11948.6|11929.4|11927.4|981
1653562500000|2022-05-26 10:55:00|11945.2|11943.2|11945.5|11943.5|11961|11959|11941|11939|1107
1653562800000|2022-05-26 11:00:00|11945.7|11943.7|11970.4|11968.4|11970.4|11968.4|11941.5|11939.5|1521
1653563100000|2022-05-26 11:05:00|11970.2|11968.2|11963.4|11961.4|11971|11969|11958.5|11956.5|721
1653563400000|2022-05-26 11:10:00|11963.6|11961.6|11983.9|11981.9|11985.5|11983.5|11959.6|11957.6|1533
1653563700000|2022-05-26 11:15:00|11984|11982|11982.6|11980.6|11989|11987|11973.6|11971.6|1264
1653564000000|2022-05-26 11:20:00|11982.5|11980.5|12001.5|11999.5|12002.9|12000.9|11978.2|11976.2|1931
1653564300000|2022-05-26 11:25:00|12001.4|11999.4|12011.1|12009.1|12017.4|12015.4|11993.6|11991.6|1769
1653564600000|2022-05-26 11:30:00|12011|12009|11989.5|11987.5|12013.9|12011.9|11988.2|11986.2|1469
1653564900000|2022-05-26 11:35:00|11989.4|11987.4|11988.6|11986.6|11993|11991|11980|11978|1515
1653565200000|2022-05-26 11:40:00|11988.7|11986.7|11985.1|11983.1|11991.7|11989.7|11981.7|11979.7|932
1653565500000|2022-05-26 11:45:00|11985.2|11983.2|11991.4|11989.4|11993|11991|11981|11979|699
1653565800000|2022-05-26 11:50:00|11991|11989|11979.6|11977.6|11998.6|11996.6|11979.6|11977.6|1495
1653566100000|2022-05-26 11:55:00|11979.5|11977.5|11975.1|11973.1|11980.2|11978.2|11967.7|11965.7|1366
1653566400000|2022-05-26 12:00:00|11974|11972|11968.1|11966.1|11974.2|11972.2|11962|11960|1246
1653566700000|2022-05-26 12:05:00|11968.2|11966.2|11963.1|11961.1|11969.4|11967.4|11959.9|11957.9|1270
1653567000000|2022-05-26 12:10:00|11963.2|11961.2|11968.1|11966.1|11973|11971|11961.4|11959.4|850
1653567300000|2022-05-26 12:15:00|11968.2|11966.2|11968.1|11966.1|11969.1|11967.1|11956.1|11954.1|1550
1653567600000|2022-05-26 12:20:00|11968.2|11966.2|11967.1|11965.1|11974.4|11972.4|11962.7|11960.7|1299
1653567900000|2022-05-26 12:25:00|11967.2|11965.2|11966.2|11964.2|11971.7|11969.7|11964|11962|831
1653568200000|2022-05-26 12:30:00|11966.5|11964.5|11949.9|11947.9|11984.7|11982.7|11930.6|11928.6|4434
1653568500000|2022-05-26 12:35:00|11949.7|11947.7|11954.6|11952.6|11958|11956|11937.9|11935.9|1960
1653568800000|2022-05-26 12:40:00|11954.9|11952.9|11971.7|11969.7|11975.4|11973.4|11949|11947|2232
1653569100000|2022-05-26 12:45:00|11972.5|11970.5|11974.5|11972.5|11982.5|11980.5|11963.4|11961.4|2049
1653569400000|2022-05-26 12:50:00|11974.6|11972.6|11987.1|11985.1|11991.7|11989.7|11966|11964|2082
1653569700000|2022-05-26 12:55:00|11987|11985|11972.9|11970.9|11987.5|11985.5|11970.6|11968.6|1295
1653570000000|2022-05-26 13:00:00|11972.4|11970.4|11962.1|11960.1|11976.4|11974.4|11959.6|11957.6|1592
1653570300000|2022-05-26 13:05:00|11962|11960|11953.5|11951.5|11962.9|11960.9|11948.6|11946.6|1842
1653570600000|2022-05-26 13:10:00|11953.6|11951.6|11950.9|11948.9|11956.1|11954.1|11946.2|11944.2|1272
1653570900000|2022-05-26 13:15:00|11950.6|11948.6|11923.9|11921.9|11952.6|11950.6|11921.7|11919.7|4212
1653571200000|2022-05-26 13:20:00|11924.1|11922.1|11925.1|11923.1|11931.1|11929.1|11915.2|11913.2|2499
1653571500000|2022-05-26 13:25:00|11925|11923|11910.1|11908.1|11928|11926|11909.7|11907.7|2856
1653571800000|2022-05-26 13:30:00|11909.9|11907.9|11977.6|11976.6|11980.6|11979.6|11896.9|11895.9|16019
1653572100000|2022-05-26 13:35:00|11977.7|11976.7|12026.1|12025.1|12052.6|12051.6|11973.9|11972.9|16296
1653572400000|2022-05-26 13:40:00|12027.1|12026.1|12038.1|12037.1|12055.7|12054.7|12012.6|12011.6|11123
1653572700000|2022-05-26 13:45:00|12039.7|12038.7|12063.6|12062.6|12077.5|12076.5|12019.6|12018.6|10578
1653573000000|2022-05-26 13:50:00|12063.4|12062.4|12098|12097|12110.5|12109.5|12060.5|12059.5|10688
1653573300000|2022-05-26 13:55:00|12097.6|12096.6|12110.4|12109.4|12122.4|12121.4|12087.5|12086.5|8628
1653573600000|2022-05-26 14:00:00|12110.2|12109.2|12102.4|12101.4|12136.2|12135.2|12094.7|12093.7|9866
1653573900000|2022-05-26 14:05:00|12102.1|12101.1|12121.7|12120.7|12134.9|12133.9|12093.2|12092.2|8464
1653574200000|2022-05-26 14:10:00|12123.2|12122.2|12159.8|12158.8|12166.9|12165.9|12109.8|12108.8|9172
1653574500000|2022-05-26 14:15:00|12159.7|12158.7|12181.1|12180.1|12181.2|12180.2|12151.2|12150.2|7538
1653574800000|2022-05-26 14:20:00|12180.6|12179.6|12179.2|12178.2|12193.8|12192.8|12164.1|12163.1|7799
1653575100000|2022-05-26 14:25:00|12179.3|12178.3|12155.6|12154.6|12180.3|12179.3|12154.3|12153.3|6671
1653575400000|2022-05-26 14:30:00|12156.2|12155.2|12133.6|12132.6|12163.7|12162.7|12124.8|12123.8|7088
1653575700000|2022-05-26 14:35:00|12133.4|12132.4|12153.2|12152.2|12157.3|12156.3|12131.2|12130.2|5880
1653576000000|2022-05-26 14:40:00|12152.6|12151.6|12144.9|12143.9|12159.9|12158.9|12140.4|12139.4|4284
1653576300000|2022-05-26 14:45:00|12145.1|12144.1|12169.7|12168.7|12170.9|12169.9|12130.7|12129.7|6506
1653576600000|2022-05-26 14:50:00|12170.3|12169.3|12170.7|12169.7|12182.8|12181.8|12162.4|12161.4|4738
1653576900000|2022-05-26 14:55:00|12171.1|12170.1|12193.4|12192.4|12195.4|12194.4|12164.8|12163.8|5282
1653577200000|2022-05-26 15:00:00|12193.6|12192.6|12224.4|12223.4|12229.2|12228.2|12187.4|12186.4|8371
1653577500000|2022-05-26 15:05:00|12224.6|12223.6|12212.1|12211.1|12230.2|12229.2|12210.9|12209.9|5181
1653577800000|2022-05-26 15:10:00|12212.4|12211.4|12224.4|12223.4|12224.7|12223.7|12207.8|12206.8|4682
1653578100000|2022-05-26 15:15:00|12224.3|12223.3|12219.7|12218.7|12231.8|12230.8|12216.2|12215.2|4620
1653578400000|2022-05-26 15:20:00|12219.8|12218.8|12219.3|12218.3|12236.6|12235.6|12207.9|12206.9|5623
1653578700000|2022-05-26 15:25:00|12219.9|12218.9|12203.1|12202.1|12223.6|12222.6|12197.9|12196.9|4819
1653579000000|2022-05-26 15:30:00|12202.9|12201.9|12185.1|12184.1|12219.8|12218.8|12185.1|12184.1|4995
1653579300000|2022-05-26 15:35:00|12184.8|12183.8|12211.2|12210.2|12214.1|12213.1|12180.6|12179.6|4534
1653579600000|2022-05-26 15:40:00|12211.4|12210.4|12221.4|12220.4|12223.2|12222.2|12202.6|12201.6|4112
1653579900000|2022-05-26 15:45:00|12221.7|12220.7|12206.3|12205.3|12223.7|12222.7|12193.1|12192.1|3467
1653580200000|2022-05-26 15:50:00|12206.4|12205.4|12214.6|12213.6|12216.4|12215.4|12194.8|12193.8|2884
1653580500000|2022-05-26 15:55:00|12214.3|12213.3|12227.1|12226.1|12234.3|12233.3|12212.8|12211.8|4347
1653580800000|2022-05-26 16:00:00|12226.9|12225.9|12243.3|12242.3|12245.1|12244.1|12212.2|12211.2|5202
1653581100000|2022-05-26 16:05:00|12243.4|12242.4|12240.9|12239.9|12246.3|12245.3|12234.7|12233.7|2924
1653581400000|2022-05-26 16:10:00|12240.8|12239.8|12265.6|12264.6|12268.1|12267.1|12238.9|12237.9|5834
1653581700000|2022-05-26 16:15:00|12265.7|12264.7|12276.9|12275.9|12277.8|12276.8|12259.4|12258.4|4211
1653582000000|2022-05-26 16:20:00|12277.7|12276.7|12298.7|12297.7|12298.8|12297.8|12277.2|12276.2|7593
1653582300000|2022-05-26 16:25:00|12298.8|12297.8|12302.2|12301.2|12302.4|12301.4|12287.2|12286.2|5630
1653582600000|2022-05-26 16:30:00|12302.1|12301.1|12291.2|12290.2|12305.3|12304.3|12287.4|12286.4|5106
1653582900000|2022-05-26 16:35:00|12291.1|12290.1|12298.7|12297.7|12300.8|12299.8|12283.2|12282.2|4137
1653583200000|2022-05-26 16:40:00|12298.5|12297.5|12287|12286|12300.5|12299.5|12285.8|12284.8|3734
1653583500000|2022-05-26 16:45:00|12287.1|12286.1|12298.8|12297.8|12301.5|12300.5|12280.8|12279.8|5136
1653583800000|2022-05-26 16:50:00|12298|12297|12309|12308|12309.5|12308.5|12296.8|12295.8|4248
1653584100000|2022-05-26 16:55:00|12309.3|12308.3|12315.8|12314.8|12317.6|12316.6|12303.6|12302.6|5118
1653584400000|2022-05-26 17:00:00|12315.5|12314.5|12326.5|12325.5|12330.5|12329.5|12310.9|12309.9|5488
1653584700000|2022-05-26 17:05:00|12326.8|12325.8|12335|12334|12335.3|12334.3|12321|12320|3794
1653585000000|2022-05-26 17:10:00|12335.3|12334.3|12320.4|12319.4|12341|12340|12307.3|12306.3|7610
1653585300000|2022-05-26 17:15:00|12320.3|12319.3|12311.9|12310.9|12321.1|12320.1|12305.3|12304.3|3352
1653585600000|2022-05-26 17:20:00|12312.1|12311.1|12290.1|12289.1|12317|12316|12287.1|12286.1|4668
1653585900000|2022-05-26 17:25:00|12290|12289|12288.5|12287.5|12303.3|12302.3|12281.6|12280.6|3808
1653586200000|2022-05-26 17:30:00|12289.4|12288.4|12299.8|12298.8|12304.5|12303.5|12286.9|12285.9|3193
1653586500000|2022-05-26 17:35:00|12299.6|12298.6|12298|12297|12299.6|12298.6|12289.5|12288.5|2670
1653586800000|2022-05-26 17:40:00|12298.1|12297.1|12302.8|12301.8|12305.4|12304.4|12290.1|12289.1|2894
1653587100000|2022-05-26 17:45:00|12302.6|12301.6|12308.5|12307.5|12315|12314|12300.4|12299.4|3670
1653587400000|2022-05-26 17:50:00|12308.1|12307.1|12307.5|12306.5|12313.3|12312.3|12302.1|12301.1|2031
1653587700000|2022-05-26 17:55:00|12307.1|12306.1|12316.3|12315.3|12322.4|12321.4|12287.8|12286.8|6906
1653588000000|2022-05-26 18:00:00|12316.4|12315.4|12308.3|12307.3|12319.5|12318.5|12299.4|12298.4|4621
1653588300000|2022-05-26 18:05:00|12308|12307|12308.6|12307.6|12312.1|12311.1|12293|12292|3677
1653588600000|2022-05-26 18:10:00|12308.8|12307.8|12312|12311|12318|12317|12296.6|12295.6|3011
1653588900000|2022-05-26 18:15:00|12311.9|12310.9|12312.1|12311.1|12321.6|12320.6|12308.4|12307.4|3150
1653589200000|2022-05-26 18:20:00|12312|12311|12328.5|12327.5|12328.9|12327.9|12311|12310|2964
1653589500000|2022-05-26 18:25:00|12328|12327|12313.8|12312.8|12329.8|12328.8|12310|12309|3744
1653589800000|2022-05-26 18:30:00|12314.3|12313.3|12307.3|12306.3|12319|12318|12303.3|12302.3|3083
1653590100000|2022-05-26 18:35:00|12307.4|12306.4|12300.9|12299.9|12309.8|12308.8|12286.5|12285.5|3793
1653590400000|2022-05-26 18:40:00|12300.8|12299.8|12304.6|12303.6|12306|12305|12289.5|12288.5|3142
1653590700000|2022-05-26 18:45:00|12304.5|12303.5|12298.6|12297.6|12308.6|12307.6|12292.8|12291.8|2888
1653591000000|2022-05-26 18:50:00|12298.5|12297.5|12298.8|12297.8|12307|12306|12292.5|12291.5|2592
1653591300000|2022-05-26 18:55:00|12298.5|12297.5|12304.9|12303.9|12311.4|12310.4|12296.3|12295.3|2442
1653591600000|2022-05-26 19:00:00|12305|12304|12276.8|12275.8|12307.4|12306.4|12265.1|12264.1|6988
1653591900000|2022-05-26 19:05:00|12276.6|12275.6|12292.3|12291.3|12300|12299|12273.5|12272.5|4193
1653592200000|2022-05-26 19:10:00|12293.3|12292.3|12280.8|12279.8|12293.8|12292.8|12274.1|12273.1|3554
1653592500000|2022-05-26 19:15:00|12280.6|12279.6|12255|12254|12287.1|12286.1|12238.5|12237.5|8174
1653592800000|2022-05-26 19:20:00|12255.2|12254.2|12251.4|12250.4|12261.2|12260.2|12232.6|12231.6|4385
1653593100000|2022-05-26 19:25:00|12251.7|12250.7|12254.7|12253.7|12266.4|12265.4|12239.4|12238.4|4746
1653593400000|2022-05-26 19:30:00|12254.4|12253.4|12267|12266|12272.1|12271.1|12250.5|12249.5|4452
1653593700000|2022-05-26 19:35:00|12266.6|12265.6|12276.9|12275.9|12279.5|12278.5|12257|12256|4293
1653594000000|2022-05-26 19:40:00|12277|12276|12301.7|12300.7|12301.7|12300.7|12274|12273|5855
1653594300000|2022-05-26 19:45:00|12301.6|12300.6|12320.7|12319.7|12320.9|12319.9|12293.5|12292.5|6651
1653594600000|2022-05-26 19:50:00|12320.4|12319.4|12288.7|12287.7|12332.6|12331.6|12285.4|12284.4|11318
1653594900000|2022-05-26 19:55:00|12288.6|12287.6|12273.9|12272.9|12293.7|12292.7|12268.7|12267.7|17668
1653595200000|2022-05-26 20:00:00|12273.2|12272.2|12253.6|12251.6|12276.4|12274.4|12252.4|12250.4|6934
1653595500000|2022-05-26 20:05:00|12253.1|12251.1|12251.8|12249.8|12254.9|12252.9|12243.3|12241.3|3308
1653595800000|2022-05-26 20:10:00|12250.8|12248.8|12251.8|12249.8|12258.9|12256.9|12248.4|12246.4|1943
1653596100000|2022-05-26 20:15:00|12251.2|12249.2|12252.6|12250.6|12258.3|12256.3|12245.4|12243.4|1131
1653596400000|2022-05-26 20:20:00|12252.2|12250.2|12250.7|12248.7|12256.4|12254.4|12249.7|12247.7|515
1653596700000|2022-05-26 20:25:00|12250.4|12248.4|12253.9|12251.9|12256.4|12254.4|12250.3|12248.3|688
1653597000000|2022-05-26 20:30:00|12254.1|12252.1|12255.7|12253.7|12258.2|12256.2|12252.3|12250.3|630
1653597300000|2022-05-26 20:35:00|12255.8|12253.8|12255.4|12253.4|12257.9|12255.9|12254.2|12252.2|298
1653597600000|2022-05-26 20:40:00|12255.6|12253.6|12257.7|12255.7|12259.4|12257.4|12254.3|12252.3|298
1653597900000|2022-05-26 20:45:00|12257.6|12255.6|12257.1|12255.1|12258.7|12256.7|12254.7|12252.7|348
1653598200000|2022-05-26 20:50:00|12256.9|12254.9|12258.4|12256.4|12258.6|12256.6|12253.7|12251.7|299
1653598500000|2022-05-26 20:55:00|12258.6|12256.6|12258.1|12253.1|12259.1|12257.1|12254.7|12252.7|459
1653598800000|2022-05-26 21:00:00|12258.2|12253.2|12259.7|12254.7|12260|12255|12258.2|12253.2|0
1653599100000|2022-05-26 21:05:00|12259.8|12254.8|12260.1|12255.1|12261.4|12256.4|12259.8|12254.8|0
1653599400000|2022-05-26 21:10:00|12260.6|12255.6|12261.9|12256.9|12263.1|12258.1|12259.7|12254.7|0
1653599700000|2022-05-26 21:15:00|12261.6|12256.6|12259.2|12254.2|12262.1|12257.1|12258|12253|0
1653600000000|2022-05-26 21:20:00|12257.4|12252.4|12259.1|12254.1|12259.7|12254.7|12257.4|12252.4|0
1653600300000|2022-05-26 21:25:00|12259.2|12254.2|12258.8|12253.8|12259.2|12254.2|12258.1|12253.1|0
1653600600000|2022-05-26 21:30:00|12259|12254|12260|12255|12261|12256|12259|12254|0
1653600900000|2022-05-26 21:35:00|12259.5|12254.5|12260|12255|12260.4|12255.4|12259.4|12254.4|0
1653601200000|2022-05-26 21:40:00|12260.2|12255.2|12259.8|12254.8|12260.2|12255.2|12259.5|12254.5|0
1653601500000|2022-05-26 21:45:00|12259.9|12254.9|12260.1|12255.1|12260.3|12255.3|12258.7|12253.7|0
1653601800000|2022-05-26 21:50:00|12260.2|12255.2|12259.2|12254.2|12261.2|12256.2|12258.5|12253.5|0
1653602100000|2022-05-26 21:55:00|12258.9|12253.9|12256.7|12251.7|12259.1|12254.1|12256.4|12251.4|0
1653602400000|2022-05-26 22:00:00|12251.6|12249.6|12259.2|12257.2|12264.3|12262.3|12246.6|12244.6|642
1653602700000|2022-05-26 22:05:00|12259.3|12257.3|12266.9|12264.9|12267.6|12265.6|12258.1|12256.1|262
1653603000000|2022-05-26 22:10:00|12268.4|12266.4|12273.7|12271.7|12275.2|12273.2|12263.9|12261.9|402
1653603300000|2022-05-26 22:15:00|12273.8|12271.8|12284.3|12282.3|12284.4|12282.4|12273.8|12271.8|610
1653603600000|2022-05-26 22:20:00|12284.2|12282.2|12292.8|12290.8|12296.7|12294.7|12282.7|12280.7|786
1653603900000|2022-05-26 22:25:00|12293.1|12291.1|12282.4|12280.4|12296.2|12294.2|12280.6|12278.6|431
1653604200000|2022-05-26 22:30:00|12282.6|12280.6|12275.4|12273.4|12287.1|12285.1|12274.1|12272.1|414
1653604500000|2022-05-26 22:35:00|12275.6|12273.6|12270.1|12268.1|12275.6|12273.6|12269.8|12267.8|353
1653604800000|2022-05-26 22:40:00|12269.9|12267.9|12285.8|12283.8|12285.8|12283.8|12269.7|12267.7|371
1653605100000|2022-05-26 22:45:00|12285.9|12283.9|12276.6|12274.6|12286.6|12284.6|12273.8|12271.8|261
1653605400000|2022-05-26 22:50:00|12275.9|12273.9|12278.2|12276.2|12284.2|12282.2|12275.9|12273.9|243
1653605700000|2022-05-26 22:55:00|12276.8|12274.8|12276.8|12274.8|12278.2|12276.2|12273.2|12271.2|182
1653606000000|2022-05-26 23:00:00|12276.9|12274.9|12275.7|12273.7|12277.7|12275.7|12274.2|12272.2|123
1653606300000|2022-05-26 23:05:00|12276.1|12274.1|12281.8|12279.8|12284.1|12282.1|12274.4|12272.4|217
1653606600000|2022-05-26 23:10:00|12281.9|12279.9|12282.2|12280.2|12285.7|12283.7|12280.8|12278.8|181
1653606900000|2022-05-26 23:15:00|12282.1|12280.1|12277.8|12275.8|12286.8|12284.8|12276.4|12274.4|260
1653607200000|2022-05-26 23:20:00|12277.4|12275.4|12281.1|12279.1|12282.9|12280.9|12277.4|12275.4|101
1653607500000|2022-05-26 23:25:00|12281.2|12279.2|12285.7|12283.7|12287.3|12285.3|12281.1|12279.1|198
1653607800000|2022-05-26 23:30:00|12285.6|12283.6|12289.1|12287.1|12289.1|12287.1|12283.9|12281.9|150
1653608100000|2022-05-26 23:35:00|12289.2|12287.2|12292.6|12290.6|12293.4|12291.4|12288.3|12286.3|410
1653608400000|2022-05-26 23:40:00|12292.7|12290.7|12292.6|12290.6|12295.4|12293.4|12291.3|12289.3|308
1653608700000|2022-05-26 23:45:00|12292.3|12290.3|12289.7|12287.7|12296.8|12294.8|12289.3|12287.3|293
1653609000000|2022-05-26 23:50:00|12290.2|12288.2|12287.1|12285.1|12292.2|12290.2|12284.3|12282.3|407
1653609300000|2022-05-26 23:55:00|12287.6|12285.6|12287.9|12285.9|12289.3|12287.3|12285.8|12283.8|226
1653609600000|2022-05-27 00:00:00|12287.8|12285.8|12289.8|12287.8|12297.7|12295.7|12284.4|12282.4|739
1653609900000|2022-05-27 00:05:00|12289.9|12287.9|12284.4|12282.4|12293.8|12291.8|12283.3|12281.3|401
1653610200000|2022-05-27 00:10:00|12284.6|12282.6|12276.6|12274.6|12284.6|12282.6|12273.1|12271.1|705
1653610500000|2022-05-27 00:15:00|12276.4|12274.4|12279.1|12277.1|12284.6|12282.6|12269.3|12267.3|603
1653610800000|2022-05-27 00:20:00|12278.9|12276.9|12279.3|12277.3|12281.9|12279.9|12275.7|12273.7|246
1653611100000|2022-05-27 00:25:00|12279.2|12277.2|12278.6|12276.6|12280.9|12278.9|12276.1|12274.1|156
1653611400000|2022-05-27 00:30:00|12278.8|12276.8|12278.9|12276.9|12282.7|12280.7|12277.3|12275.3|215
1653611700000|2022-05-27 00:35:00|12278.6|12276.6|12261.8|12259.8|12279.8|12277.8|12258.7|12256.7|646
1653612000000|2022-05-27 00:40:00|12261.6|12259.6|12241.8|12239.8|12261.9|12259.9|12239.4|12237.4|998
1653612300000|2022-05-27 00:45:00|12241.9|12239.9|12225.1|12223.1|12241.9|12239.9|12220.6|12218.6|1426
1653612600000|2022-05-27 00:50:00|12225.3|12223.3|12237.2|12235.2|12242.4|12240.4|12225.1|12223.1|581
1653612900000|2022-05-27 00:55:00|12237.3|12235.3|12243.8|12241.8|12245.6|12243.6|12235.4|12233.4|472
1653613200000|2022-05-27 01:00:00|12243.7|12241.7|12246.3|12244.3|12252.4|12250.4|12243.2|12241.2|656
1653613500000|2022-05-27 01:05:00|12246.6|12244.6|12245.1|12243.1|12250.2|12248.2|12243.7|12241.7|191
1653613800000|2022-05-27 01:10:00|12244.9|12242.9|12252.3|12250.3|12252.4|12250.4|12238.9|12236.9|449
1653614100000|2022-05-27 01:15:00|12251.9|12249.9|12260.9|12258.9|12260.9|12258.9|12249.2|12247.2|490
1653614400000|2022-05-27 01:20:00|12260.4|12258.4|12263.1|12261.1|12264.1|12262.1|12255.4|12253.4|351
1653614700000|2022-05-27 01:25:00|12262.8|12260.8|12253.8|12251.8|12263.7|12261.7|12250.9|12248.9|293
1653615000000|2022-05-27 01:30:00|12253.9|12251.9|12257.2|12255.2|12257.4|12255.4|12246.3|12244.3|438
1653615300000|2022-05-27 01:35:00|12257.3|12255.3|12241.3|12239.3|12262.8|12260.8|12237.1|12235.1|584
1653615600000|2022-05-27 01:40:00|12241.7|12239.7|12245.2|12243.2|12246.3|12244.3|12238.6|12236.6|378
1653615900000|2022-05-27 01:45:00|12245.6|12243.6|12247.9|12245.9|12251.4|12249.4|12240.3|12238.3|441
1653616200000|2022-05-27 01:50:00|12248.6|12246.6|12256.6|12254.6|12262.6|12260.6|12247.9|12245.9|504
1653616500000|2022-05-27 01:55:00|12256.7|12254.7|12254.9|12252.9|12261.7|12259.7|12246.7|12244.7|494
1653616800000|2022-05-27 02:00:00|12255.1|12253.1|12256.6|12254.6|12257.3|12255.3|12249.6|12247.6|246
1653617100000|2022-05-27 02:05:00|12256.8|12254.8|12255.3|12253.3|12260.3|12258.3|12248.8|12246.8|430
1653617400000|2022-05-27 02:10:00|12255.6|12253.6|12248.3|12246.3|12257.6|12255.6|12247.6|12245.6|255
1653617700000|2022-05-27 02:15:00|12248.4|12246.4|12251.1|12249.1|12254.2|12252.2|12246.7|12244.7|327
1653618000000|2022-05-27 02:20:00|12251.2|12249.2|12256.7|12254.7|12256.9|12254.9|12250.4|12248.4|195
1653618300000|2022-05-27 02:25:00|12256.9|12254.9|12247.4|12245.4|12257.9|12255.9|12246.4|12244.4|259
1653618600000|2022-05-27 02:30:00|12247.6|12245.6|12251.1|12249.1|12252.6|12250.6|12246.9|12244.9|137
1653618900000|2022-05-27 02:35:00|12250.9|12248.9|12252.3|12250.3|12252.7|12250.7|12243.7|12241.7|268
1653619200000|2022-05-27 02:40:00|12252.4|12250.4|12246.8|12244.8|12252.7|12250.7|12245.3|12243.3|145
1653619500000|2022-05-27 02:45:00|12246.9|12244.9|12243.4|12241.4|12247.2|12245.2|12240.1|12238.1|322
1653619800000|2022-05-27 02:50:00|12243.8|12241.8|12239.6|12237.6|12244.3|12242.3|12239.2|12237.2|190
1653620100000|2022-05-27 02:55:00|12239.3|12237.3|12242.3|12240.3|12245.7|12243.7|12237.2|12235.2|267
1653620400000|2022-05-27 03:00:00|12242.6|12240.6|12246.7|12244.7|12247.1|12245.1|12239.9|12237.9|197
1653620700000|2022-05-27 03:05:00|12246.3|12244.3|12251.8|12249.8|12253.2|12251.2|12244.8|12242.8|249
1653621000000|2022-05-27 03:10:00|12251.7|12249.7|12249.3|12247.3|12252.6|12250.6|12247.6|12245.6|188
1653621300000|2022-05-27 03:15:00|12249.4|12247.4|12252.6|12250.6|12256.3|12254.3|12247.2|12245.2|232
1653621600000|2022-05-27 03:20:00|12252.7|12250.7|12255.8|12253.8|12261.3|12259.3|12252.6|12250.6|332
1653621900000|2022-05-27 03:25:00|12255.9|12253.9|12266.6|12264.6|12267.3|12265.3|12254.8|12252.8|364
1653622200000|2022-05-27 03:30:00|12266.8|12264.8|12260.8|12258.8|12266.8|12264.8|12259.4|12257.4|212
1653622500000|2022-05-27 03:35:00|12260.7|12258.7|12253.3|12251.3|12262.7|12260.7|12253.2|12251.2|172
1653622800000|2022-05-27 03:40:00|12253.8|12251.8|12257.1|12255.1|12258.3|12256.3|12252.7|12250.7|163
1653623100000|2022-05-27 03:45:00|12257.4|12255.4|12258.2|12256.2|12259.3|12257.3|12255.1|12253.1|163
1653623400000|2022-05-27 03:50:00|12258.3|12256.3|12254.8|12252.8|12261.2|12259.2|12250.8|12248.8|145
1653623700000|2022-05-27 03:55:00|12254.9|12252.9|12250.4|12248.4|12257.1|12255.1|12249.3|12247.3|193
1653624000000|2022-05-27 04:00:00|12250.6|12248.6|12251.7|12249.7|12253.2|12251.2|12248.7|12246.7|128
1653624300000|2022-05-27 04:05:00|12251.6|12249.6|12256.4|12254.4|12257.7|12255.7|12251.6|12249.6|122
1653624600000|2022-05-27 04:10:00|12256.6|12254.6|12261.3|12259.3|12264.2|12262.2|12256.4|12254.4|280
1653624900000|2022-05-27 04:15:00|12261.4|12259.4|12264.6|12262.6|12265.1|12263.1|12260.1|12258.1|189
1653625200000|2022-05-27 04:20:00|12264.7|12262.7|12261.6|12259.6|12264.7|12262.7|12260.8|12258.8|148
1653625500000|2022-05-27 04:25:00|12261.4|12259.4|12262.7|12260.7|12264.2|12262.2|12260.9|12258.9|127
1653625800000|2022-05-27 04:30:00|12262.8|12260.8|12266.8|12264.8|12270.3|12268.3|12261.8|12259.8|375
1653626100000|2022-05-27 04:35:00|12266.6|12264.6|12265.1|12263.1|12268.8|12266.8|12264.2|12262.2|151
1653626400000|2022-05-27 04:40:00|12265.2|12263.2|12271.4|12269.4|12271.8|12269.8|12265.2|12263.2|309
1653626700000|2022-05-27 04:45:00|12271.7|12269.7|12270.1|12268.1|12274.8|12272.8|12269.7|12267.7|325
1653627000000|2022-05-27 04:50:00|12269.9|12267.9|12265.9|12263.9|12272.9|12270.9|12264.8|12262.8|194
1653627300000|2022-05-27 04:55:00|12266.1|12264.1|12264.1|12262.1|12267.6|12265.6|12262.9|12260.9|125
1653627600000|2022-05-27 05:00:00|12263.6|12261.6|12262.6|12260.6|12264.2|12262.2|12257.2|12255.2|344
1653627900000|2022-05-27 05:05:00|12262.4|12260.4|12267.2|12265.2|12270.3|12268.3|12258.8|12256.8|325
1653628200000|2022-05-27 05:10:00|12267.1|12265.1|12273.8|12271.8|12276.7|12274.7|12266.8|12264.8|465
1653628500000|2022-05-27 05:15:00|12273.9|12271.9|12274.2|12272.2|12280.8|12278.8|12272.9|12270.9|546
1653628800000|2022-05-27 05:20:00|12274.4|12272.4|12264.7|12262.7|12275.1|12273.1|12262.8|12260.8|382
1653629100000|2022-05-27 05:25:00|12264.6|12262.6|12271.2|12269.2|12272.7|12270.7|12263.8|12261.8|274
1653629400000|2022-05-27 05:30:00|12271.1|12269.1|12263.8|12261.8|12271.6|12269.6|12263.7|12261.7|186
1653629700000|2022-05-27 05:35:00|12263.9|12261.9|12261.3|12259.3|12266.2|12264.2|12259.6|12257.6|374
1653630000000|2022-05-27 05:40:00|12261.2|12259.2|12257.3|12255.3|12262.8|12260.8|12253.8|12251.8|284
1653630300000|2022-05-27 05:45:00|12257.2|12255.2|12248.6|12246.6|12259.1|12257.1|12245.1|12243.1|365
1653630600000|2022-05-27 05:50:00|12248.4|12246.4|12244.2|12242.2|12249.8|12247.8|12243.6|12241.6|278
1653630900000|2022-05-27 05:55:00|12244.1|12242.1|12258.1|12256.1|12258.2|12256.2|12241.6|12239.6|488
1653631200000|2022-05-27 06:00:00|12257.9|12255.9|12254.6|12252.6|12258.2|12256.2|12246.6|12244.6|657
1653631500000|2022-05-27 06:05:00|12254.7|12252.7|12238.1|12236.1|12255.4|12253.4|12234.4|12232.4|701
1653631800000|2022-05-27 06:10:00|12238.3|12236.3|12244.1|12242.1|12247.2|12245.2|12236.2|12234.2|522
1653632100000|2022-05-27 06:15:00|12243.3|12241.3|12245.1|12243.1|12252.4|12250.4|12242.9|12240.9|584
1653632400000|2022-05-27 06:20:00|12245.2|12243.2|12242.1|12240.1|12249.8|12247.8|12239.4|12237.4|350
1653632700000|2022-05-27 06:25:00|12241.9|12239.9|12248.3|12246.3|12248.6|12246.6|12231.7|12229.7|620
1653633000000|2022-05-27 06:30:00|12248.4|12246.4|12246.8|12244.8|12248.4|12246.4|12236.8|12234.8|443
1653633300000|2022-05-27 06:35:00|12247.2|12245.2|12243.3|12241.3|12250.8|12248.8|12242.2|12240.2|380
1653633600000|2022-05-27 06:40:00|12243.2|12241.2|12247.1|12245.1|12247.2|12245.2|12238.4|12236.4|327
1653633900000|2022-05-27 06:45:00|12246.9|12244.9|12247.9|12245.9|12253.3|12251.3|12244.6|12242.6|313
1653634200000|2022-05-27 06:50:00|12247.8|12245.8|12264.7|12262.7|12264.7|12262.7|12247.4|12245.4|811
1653634500000|2022-05-27 06:55:00|12264.8|12262.8|12268.1|12266.1|12271.8|12269.8|12260.8|12258.8|634
1653634800000|2022-05-27 07:00:00|12268.7|12266.7|12269.8|12267.8|12275.7|12273.7|12256.3|12254.3|1537
1653635100000|2022-05-27 07:05:00|12269.9|12267.9|12265.6|12263.6|12271.3|12269.3|12262.2|12260.2|709
1653635400000|2022-05-27 07:10:00|12265.4|12263.4|12251.1|12249.1|12279.9|12277.9|12241.9|12239.9|1759
1653635700000|2022-05-27 07:15:00|12250.9|12248.9|12239.9|12237.9|12254.2|12252.2|12234.4|12232.4|1727
1653636000000|2022-05-27 07:20:00|12240.1|12238.1|12250.6|12248.6|12251.4|12249.4|12237.8|12235.8|1235
1653636300000|2022-05-27 07:25:00|12250.7|12248.7|12253.2|12251.2|12264.7|12262.7|12249.3|12247.3|1112
1653636600000|2022-05-27 07:30:00|12253.1|12251.1|12249.3|12247.3|12257.3|12255.3|12243.7|12241.7|720
1653636900000|2022-05-27 07:35:00|12249.4|12247.4|12252.6|12250.6|12263.1|12261.1|12248.4|12246.4|587
1653637200000|2022-05-27 07:40:00|12252.7|12250.7|12254.6|12252.6|12256.4|12254.4|12244.7|12242.7|453
1653637500000|2022-05-27 07:45:00|12254.4|12252.4|12249.4|12247.4|12256.7|12254.7|12245.9|12243.9|419
1653637800000|2022-05-27 07:50:00|12250.1|12248.1|12258.7|12256.7|12266.1|12264.1|12248.6|12246.6|755
1653638100000|2022-05-27 07:55:00|12258.6|12256.6|12251.3|12249.3|12262.4|12260.4|12248.4|12246.4|629
1653638400000|2022-05-27 08:00:00|12250.9|12248.9|12254.1|12252.1|12256.9|12254.9|12242.4|12240.4|663
1653638700000|2022-05-27 08:05:00|12253.8|12251.8|12264.3|12262.3|12269.2|12267.2|12250.7|12248.7|743
1653639000000|2022-05-27 08:10:00|12264.4|12262.4|12276.8|12274.8|12280.6|12278.6|12257.7|12255.7|1471
1653639300000|2022-05-27 08:15:00|12277.1|12275.1|12280.8|12278.8|12292.7|12290.7|12275.6|12273.6|1609
1653639600000|2022-05-27 08:20:00|12281.1|12279.1|12305.8|12303.8|12306.2|12304.2|12280.2|12278.2|1654
1653639900000|2022-05-27 08:25:00|12305.9|12303.9|12322.3|12320.3|12325.1|12323.1|12305.1|12303.1|2387
1653640200000|2022-05-27 08:30:00|12322.1|12320.1|12336.6|12334.6|12344.8|12342.8|12321.9|12319.9|2298
1653640500000|2022-05-27 08:35:00|12336.9|12334.9|12331.8|12329.8|12341.2|12339.2|12331.4|12329.4|942
1653640800000|2022-05-27 08:40:00|12331.7|12329.7|12325.3|12323.3|12340.9|12338.9|12324.3|12322.3|1107
1653641100000|2022-05-27 08:45:00|12325.4|12323.4|12316.1|12314.1|12325.4|12323.4|12313.2|12311.2|1102
1653641400000|2022-05-27 08:50:00|12316.2|12314.2|12322.7|12320.7|12323.6|12321.6|12312.3|12310.3|658
1653641700000|2022-05-27 08:55:00|12322.8|12320.8|12335.6|12333.6|12335.7|12333.7|12318.8|12316.8|829
1653642000000|2022-05-27 09:00:00|12334.9|12332.9|12314.2|12312.2|12336.3|12334.3|12312.4|12310.4|890
1653642300000|2022-05-27 09:05:00|12313.9|12311.9|12315.8|12313.8|12318.3|12316.3|12309.6|12307.6|596
1653642600000|2022-05-27 09:10:00|12315.7|12313.7|12306.6|12304.6|12315.7|12313.7|12306.1|12304.1|637
1653642900000|2022-05-27 09:15:00|12306.4|12304.4|12316.6|12314.6|12317.6|12315.6|12305.4|12303.4|567
1653643200000|2022-05-27 09:20:00|12316.4|12314.4|12313.4|12311.4|12319.4|12317.4|12312.3|12310.3|371
1653643500000|2022-05-27 09:25:00|12313.3|12311.3|12323.8|12321.8|12327.7|12325.7|12311.7|12309.7|660
1653643800000|2022-05-27 09:30:00|12323.6|12321.6|12324.6|12322.6|12330.6|12328.6|12315.8|12313.8|535
1653644100000|2022-05-27 09:35:00|12324.7|12322.7|12330.1|12328.1|12331.9|12329.9|12320.4|12318.4|561
1653644400000|2022-05-27 09:40:00|12329.3|12327.3|12332.2|12330.2|12341.2|12339.2|12329.3|12327.3|887
1653644700000|2022-05-27 09:45:00|12332.4|12330.4|12337.9|12335.9|12340.4|12338.4|12326.8|12324.8|800
1653645000000|2022-05-27 09:50:00|12337.8|12335.8|12349.2|12347.2|12350.9|12348.9|12337.8|12335.8|1139
1653645300000|2022-05-27 09:55:00|12349.3|12347.3|12359.9|12357.9|12371.7|12369.7|12349.3|12347.3|2444
1653645600000|2022-05-27 10:00:00|12360.8|12358.8|12341.1|12339.1|12361.2|12359.2|12329.4|12327.4|1591
1653645900000|2022-05-27 10:05:00|12341.2|12339.2|12321.8|12319.8|12341.3|12339.3|12321.3|12319.3|1510
1653646200000|2022-05-27 10:10:00|12321.9|12319.9|12333.9|12331.9|12335.2|12333.2|12321.1|12319.1|596
1653646500000|2022-05-27 10:15:00|12334.1|12332.1|12327.8|12325.8|12339.4|12337.4|12327.7|12325.7|572
1653646800000|2022-05-27 10:20:00|12327.7|12325.7|12334.3|12332.3|12334.9|12332.9|12323.7|12321.7|583
1653647100000|2022-05-27 10:25:00|12334.4|12332.4|12337.6|12335.6|12339.8|12337.8|12330.3|12328.3|455
1653647400000|2022-05-27 10:30:00|12337.4|12335.4|12333.9|12331.9|12340.8|12338.8|12330.7|12328.7|461
1653647700000|2022-05-27 10:35:00|12334.3|12332.3|12335.1|12333.1|12338.3|12336.3|12327.6|12325.6|619
1653648000000|2022-05-27 10:40:00|12335.7|12333.7|12336.3|12334.3|12344.1|12342.1|12331.2|12329.2|634
1653648300000|2022-05-27 10:45:00|12336.4|12334.4|12328.8|12326.8|12336.8|12334.8|12327.2|12325.2|340
1653648600000|2022-05-27 10:50:00|12328.7|12326.7|12340.8|12338.8|12346.2|12344.2|12319.2|12317.2|1369
1653648900000|2022-05-27 10:55:00|12340.9|12338.9|12351.4|12349.4|12352.4|12350.4|12338.4|12336.4|899
1653649200000|2022-05-27 11:00:00|12351.1|12349.1|12336.8|12334.8|12351.1|12349.1|12336.4|12334.4|771
1653649500000|2022-05-27 11:05:00|12336.7|12334.7|12335.8|12333.8|12343.7|12341.7|12329.4|12327.4|923
1653649800000|2022-05-27 11:10:00|12336.1|12334.1|12338.7|12336.7|12341.8|12339.8|12331.1|12329.1|477
1653650100000|2022-05-27 11:15:00|12338.8|12336.8|12323.6|12321.6|12344.1|12342.1|12319.1|12317.1|1468
1653650400000|2022-05-27 11:20:00|12323.7|12321.7|12311.3|12309.3|12326.6|12324.6|12308.9|12306.9|1496
1653650700000|2022-05-27 11:25:00|12311.2|12309.2|12323.8|12321.8|12325.3|12323.3|12309.1|12307.1|882
1653651000000|2022-05-27 11:30:00|12323.7|12321.7|12315.7|12313.7|12325.2|12323.2|12311.9|12309.9|866
1653651300000|2022-05-27 11:35:00|12316.1|12314.1|12317.3|12315.3|12321.9|12319.9|12310.2|12308.2|824
1653651600000|2022-05-27 11:40:00|12317.2|12315.2|12327.7|12325.7|12331.6|12329.6|12315.6|12313.6|756
1653651900000|2022-05-27 11:45:00|12327.6|12325.6|12313.1|12311.1|12327.6|12325.6|12310.4|12308.4|694
1653652200000|2022-05-27 11:50:00|12312.9|12310.9|12295.9|12293.9|12314.8|12312.8|12291.2|12289.2|1921
1653652500000|2022-05-27 11:55:00|12296.1|12294.1|12293.9|12291.9|12299.2|12297.2|12289.1|12287.1|1185
1653652800000|2022-05-27 12:00:00|12294.2|12292.2|12321.3|12319.3|12321.4|12319.4|12286.4|12284.4|3403
1653653100000|2022-05-27 12:05:00|12321.2|12319.2|12338.4|12336.4|12346.6|12344.6|12320.6|12318.6|3874
1653653400000|2022-05-27 12:10:00|12338.3|12336.3|12329.9|12327.9|12344.4|12342.4|12328.6|12326.6|1497
1653653700000|2022-05-27 12:15:00|12329.8|12327.8|12320.7|12318.7|12330.2|12328.2|12318.9|12316.9|1222
1653654000000|2022-05-27 12:20:00|12320.8|12318.8|12321.8|12319.8|12326.9|12324.9|12314.9|12312.9|1532
1653654300000|2022-05-27 12:25:00|12321.7|12319.7|12316.1|12314.1|12325.4|12323.4|12312.2|12310.2|889
1653654600000|2022-05-27 12:30:00|12316.6|12314.6|12343.6|12341.6|12350.7|12348.7|12299.1|12297.1|5935
1653654900000|2022-05-27 12:35:00|12343.4|12341.4|12394.2|12392.2|12396.6|12394.6|12340.1|12338.1|6531
1653655200000|2022-05-27 12:40:00|12394.1|12392.1|12393.4|12391.4|12399.3|12397.3|12385.7|12383.7|3741
1653655500000|2022-05-27 12:45:00|12393.3|12391.3|12427.1|12425.1|12434.7|12432.7|12393.3|12391.3|5730
1653655800000|2022-05-27 12:50:00|12426.8|12424.8|12416.3|12414.3|12431.6|12429.6|12411.4|12409.4|2877
1653656100000|2022-05-27 12:55:00|12415.9|12413.9|12415.2|12413.2|12417.9|12415.9|12405.7|12403.7|2043
1653656400000|2022-05-27 13:00:00|12414.4|12412.4|12417.4|12415.4|12431.6|12429.6|12413.8|12411.8|2689
1653656700000|2022-05-27 13:05:00|12417.3|12415.3|12412.1|12410.1|12425.7|12423.7|12409.7|12407.7|1998
1653657000000|2022-05-27 13:10:00|12412.2|12410.2|12405.7|12403.7|12414.9|12412.9|12404.7|12402.7|1965
1653657300000|2022-05-27 13:15:00|12405.6|12403.6|12392.3|12390.3|12410.3|12408.3|12390.3|12388.3|2638
1653657600000|2022-05-27 13:20:00|12392.2|12390.2|12381.8|12379.8|12396.4|12394.4|12379.4|12377.4|2233
1653657900000|2022-05-27 13:25:00|12381.9|12379.9|12403.6|12401.6|12406.7|12404.7|12381.9|12379.9|2820
1653658200000|2022-05-27 13:30:00|12403.1|12402.1|12443.9|12442.9|12467.4|12466.4|12399.8|12398.8|18538
1653658500000|2022-05-27 13:35:00|12443.7|12442.7|12488.4|12487.4|12495.8|12494.8|12442.2|12441.2|15544
1653658800000|2022-05-27 13:40:00|12488.3|12487.3|12452.3|12451.3|12511.3|12510.3|12449.7|12448.7|14296
1653659100000|2022-05-27 13:45:00|12451.9|12450.9|12495.3|12494.3|12506.8|12505.8|12446.9|12445.9|11696
1653659400000|2022-05-27 13:50:00|12495.9|12494.9|12499.4|12498.4|12513.3|12512.3|12479.1|12478.1|9481
1653659700000|2022-05-27 13:55:00|12499.3|12498.3|12517.4|12516.4|12529.4|12528.4|12494.2|12493.2|8617
1653660000000|2022-05-27 14:00:00|12517.6|12516.6|12530.7|12529.7|12543.8|12542.8|12501.1|12500.1|10769
1653660300000|2022-05-27 14:05:00|12530.4|12529.4|12533.7|12532.7|12541.9|12540.9|12512.9|12511.9|8007
1653660600000|2022-05-27 14:10:00|12534.9|12533.9|12553.4|12552.4|12562.2|12561.2|12531.5|12530.5|9174
1653660900000|2022-05-27 14:15:00|12553.5|12552.5|12557.9|12556.9|12569.6|12568.6|12550.5|12549.5|7278
1653661200000|2022-05-27 14:20:00|12557.4|12556.4|12570.5|12569.5|12581|12580|12557|12556|7572
1653661500000|2022-05-27 14:25:00|12571.6|12570.6|12563.2|12562.2|12576|12575|12559.5|12558.5|6412
1653661800000|2022-05-27 14:30:00|12563.4|12562.4|12578|12577|12582.1|12581.1|12559.7|12558.7|6120
1653662100000|2022-05-27 14:35:00|12578.2|12577.2|12580.2|12579.2|12592.2|12591.2|12576|12575|8244
1653662400000|2022-05-27 14:40:00|12580.4|12579.4|12563|12562|12580.7|12579.7|12557.4|12556.4|6493
1653662700000|2022-05-27 14:45:00|12563.1|12562.1|12563|12562|12564.6|12563.6|12542|12541|7174
1653663000000|2022-05-27 14:50:00|12562.6|12561.6|12561.7|12560.7|12567.7|12566.7|12551|12550|5229
1653663300000|2022-05-27 14:55:00|12561.5|12560.5|12531.2|12530.2|12564.2|12563.2|12524.2|12523.2|6435
1653663600000|2022-05-27 15:00:00|12531.6|12530.6|12520|12519|12538.2|12537.2|12506.7|12505.7|8380
1653663900000|2022-05-27 15:05:00|12520.4|12519.4|12544.4|12543.4|12547.7|12546.7|12513.2|12512.2|5466
1653664200000|2022-05-27 15:10:00|12544.5|12543.5|12557|12556|12561|12560|12537.6|12536.6|5009
1653664500000|2022-05-27 15:15:00|12557.2|12556.2|12563.6|12562.6|12573.5|12572.5|12550.9|12549.9|5105
1653664800000|2022-05-27 15:20:00|12564.1|12563.1|12569|12568|12577.1|12576.1|12558|12557|4354
1653665100000|2022-05-27 15:25:00|12569.2|12568.2|12561.7|12560.7|12570|12569|12547.2|12546.2|4515
1653665400000|2022-05-27 15:30:00|12562.1|12561.1|12573.5|12572.5|12582|12581|12561|12560|5241
1653665700000|2022-05-27 15:35:00|12574|12573|12571.2|12570.2|12578.9|12577.9|12564.4|12563.4|4461
1653666000000|2022-05-27 15:40:00|12571.1|12570.1|12579|12578|12588.1|12587.1|12568.2|12567.2|6605
1653666300000|2022-05-27 15:45:00|12579.5|12578.5|12588.1|12587.1|12594.4|12593.4|12574.6|12573.6|5402
1653666600000|2022-05-27 15:50:00|12588|12587|12585.5|12584.5|12597.4|12596.4|12583.2|12582.2|5416
1653666900000|2022-05-27 15:55:00|12585.7|12584.7|12592.5|12591.5|12593.7|12592.7|12578.6|12577.6|3304
1653667200000|2022-05-27 16:00:00|12592.6|12591.6|12601.2|12600.2|12609.7|12608.7|12592|12591|6504
1653667500000|2022-05-27 16:05:00|12601.1|12600.1|12599.1|12598.1|12605.7|12604.7|12594.9|12593.9|3381
1653667800000|2022-05-27 16:10:00|12599|12598|12604.5|12603.5|12610|12609|12595.5|12594.5|3189
1653668100000|2022-05-27 16:15:00|12604.6|12603.6|12585.9|12584.9|12604.9|12603.9|12574.5|12573.5|4736
1653668400000|2022-05-27 16:20:00|12585.7|12584.7|12572|12571|12589.5|12588.5|12571.6|12570.6|4267
1653668700000|2022-05-27 16:25:00|12572.5|12571.5|12578.9|12577.9|12587.1|12586.1|12570.5|12569.5|2792
1653669000000|2022-05-27 16:30:00|12579.5|12578.5|12573|12572|12585.7|12584.7|12570.5|12569.5|2850
1653669300000|2022-05-27 16:35:00|12573.7|12572.7|12572.1|12571.1|12579.5|12578.5|12560.5|12559.5|3893
1653669600000|2022-05-27 16:40:00|12572.3|12571.3|12580.1|12579.1|12587.3|12586.3|12570|12569|2626
1653669900000|2022-05-27 16:45:00|12579.9|12578.9|12563.8|12562.8|12583.1|12582.1|12563.6|12562.6|2580
1653670200000|2022-05-27 16:50:00|12563.6|12562.6|12582.4|12581.4|12585.6|12584.6|12559.1|12558.1|3030
1653670500000|2022-05-27 16:55:00|12581.9|12580.9|12584.6|12583.6|12592.3|12591.3|12581.6|12580.6|2747
1653670800000|2022-05-27 17:00:00|12584.1|12583.1|12586.6|12585.6|12592.5|12591.5|12576.1|12575.1|2978
1653671100000|2022-05-27 17:05:00|12586.8|12585.8|12594.1|12593.1|12596.8|12595.8|12581|12580|2671
1653671400000|2022-05-27 17:10:00|12593.8|12592.8|12592.4|12591.4|12596.9|12595.9|12583.4|12582.4|2739
1653671700000|2022-05-27 17:15:00|12592.9|12591.9|12597.4|12596.4|12598|12597|12587.1|12586.1|2139
1653672000000|2022-05-27 17:20:00|12596.6|12595.6|12589.4|12588.4|12598.5|12597.5|12580.6|12579.6|3350
1653672300000|2022-05-27 17:25:00|12589.3|12588.3|12588.8|12587.8|12594.3|12593.3|12580.4|12579.4|2694
1653672600000|2022-05-27 17:30:00|12588.6|12587.6|12579.1|12578.1|12596.3|12595.3|12577.3|12576.3|2385
1653672900000|2022-05-27 17:35:00|12579|12578|12578.4|12577.4|12589.3|12588.3|12573.6|12572.6|2863
1653673200000|2022-05-27 17:40:00|12578.6|12577.6|12570.1|12569.1|12582.9|12581.9|12568|12567|2888
1653673500000|2022-05-27 17:45:00|12570.9|12569.9|12579.6|12578.6|12584|12583|12566.4|12565.4|2351
1653673800000|2022-05-27 17:50:00|12579.5|12578.5|12587.3|12586.3|12588.4|12587.4|12577.3|12576.3|1876
1653674100000|2022-05-27 17:55:00|12587|12586|12587.4|12586.4|12588.4|12587.4|12579.6|12578.6|1670
1653674400000|2022-05-27 18:00:00|12588.1|12587.1|12585.3|12584.3|12589.5|12588.5|12574.9|12573.9|2940
1653674700000|2022-05-27 18:05:00|12585.1|12584.1|12586.4|12585.4|12587.5|12586.5|12571.1|12570.1|2141
1653675000000|2022-05-27 18:10:00|12587.1|12586.1|12584|12583|12589.9|12588.9|12580.6|12579.6|1970
1653675300000|2022-05-27 18:15:00|12584.4|12583.4|12597.3|12596.3|12597.6|12596.6|12584.1|12583.1|2730
1653675600000|2022-05-27 18:20:00|12597.1|12596.1|12602.6|12601.6|12603|12602|12593.6|12592.6|2527
1653675900000|2022-05-27 18:25:00|12602.9|12601.9|12594.4|12593.4|12603.1|12602.1|12590.6|12589.6|2671
1653676200000|2022-05-27 18:30:00|12594.6|12593.6|12602.4|12601.4|12602.5|12601.5|12592.8|12591.8|2421
1653676500000|2022-05-27 18:35:00|12602.3|12601.3|12600.4|12599.4|12613.5|12612.5|12594.6|12593.6|5359
1653676800000|2022-05-27 18:40:00|12601|12600|12605.9|12604.9|12607.6|12606.6|12588.6|12587.6|3811
1653677100000|2022-05-27 18:45:00|12605.6|12604.6|12607.4|12606.4|12609.6|12608.6|12599.1|12598.1|2500
1653677400000|2022-05-27 18:50:00|12607.3|12606.3|12607|12606|12613.9|12612.9|12602|12601|3002
1653677700000|2022-05-27 18:55:00|12606.9|12605.9|12614|12613|12617.1|12616.1|12606.4|12605.4|2599
1653678000000|2022-05-27 19:00:00|12614.3|12613.3|12620.6|12619.6|12621.5|12620.5|12605.9|12604.9|6260
1653678300000|2022-05-27 19:05:00|12620.8|12619.8|12641.6|12640.6|12643.6|12642.6|12620.1|12619.1|8234
1653678600000|2022-05-27 19:10:00|12642.1|12641.1|12640.6|12639.6|12643.4|12642.4|12633.4|12632.4|3511
1653678900000|2022-05-27 19:15:00|12640.9|12639.9|12644.6|12643.6|12645.1|12644.1|12628.9|12627.9|4372
1653679200000|2022-05-27 19:20:00|12645.5|12644.5|12653.7|12652.7|12655.7|12654.7|12644.1|12643.1|4787
1653679500000|2022-05-27 19:25:00|12654.5|12653.5|12653|12652|12659.4|12658.4|12652.9|12651.9|4474
1653679800000|2022-05-27 19:30:00|12653.1|12652.1|12642.1|12641.1|12659.6|12658.6|12641.6|12640.6|5648
1653680100000|2022-05-27 19:35:00|12642|12641|12633|12632|12642.1|12641.1|12624|12623|6227
1653680400000|2022-05-27 19:40:00|12632.9|12631.9|12648.7|12647.7|12649.2|12648.2|12625|12624|5108
1653680700000|2022-05-27 19:45:00|12648.9|12647.9|12632.6|12631.6|12649.7|12648.7|12618.1|12617.1|6132
1653681000000|2022-05-27 19:50:00|12632.7|12631.7|12649.2|12648.2|12655|12654|12621.2|12620.2|11952
1653681300000|2022-05-27 19:55:00|12649.1|12648.1|12682.5|12681.5|12682.5|12681.5|12646.5|12645.5|22274
1653681600000|2022-05-27 20:00:00|12682.1|12681.1|12679.9|12677.9|12684.9|12682.9|12672|12670|8366
1653681900000|2022-05-27 20:05:00|12679.7|12677.7|12696|12694|12696.4|12694.4|12678.5|12676.5|4111
1653682200000|2022-05-27 20:10:00|12695.7|12693.7|12694.1|12692.1|12701.5|12699.5|12689.5|12687.5|3018
1653682500000|2022-05-27 20:15:00|12694|12692|12695.6|12693.6|12704.7|12702.7|12692.6|12690.6|1263
1653682800000|2022-05-27 20:20:00|12694.7|12692.7|12701.2|12699.2|12702.5|12700.5|12693.7|12691.7|635
1653683100000|2022-05-27 20:25:00|12701.4|12699.4|12709.6|12707.6|12713.4|12711.4|12698|12696|900
1653683400000|2022-05-27 20:30:00|12709.7|12707.7|12712.2|12710.2|12713.2|12711.2|12705.7|12703.7|845
1653683700000|2022-05-27 20:35:00|12712.1|12710.1|12714.7|12712.7|12719.7|12717.7|12711.9|12709.9|837
1653684000000|2022-05-27 20:40:00|12714.9|12712.9|12718|12716|12718.9|12716.9|12710.1|12708.1|556
1653684300000|2022-05-27 20:45:00|12718.1|12716.1|12711.5|12709.5|12719.7|12717.7|12710.9|12708.9|469
1653684600000|2022-05-27 20:50:00|12711.4|12709.4|12714|12712|12717.9|12715.9|12710.5|12708.5|582
1653684900000|2022-05-27 20:55:00|12713.7|12711.7|12719.3|12714.3|12719.5|12717.5|12713|12711|672
1653861600000|2022-05-29 22:00:00|12710.7|12708.7|12692.4|12690.4|12717.1|12715.1|12692.4|12690.4|894
1653861900000|2022-05-29 22:05:00|12691.7|12689.7|12691.1|12689.1|12693.7|12691.7|12673.2|12671.2|827
1653862200000|2022-05-29 22:10:00|12691|12689|12686|12684|12694|12692|12681.1|12679.1|240
1653862500000|2022-05-29 22:15:00|12686.1|12684.1|12699.5|12697.5|12702.6|12700.6|12683.9|12681.9|390
1653862800000|2022-05-29 22:20:00|12699.4|12697.4|12696.4|12694.4|12702.2|12700.2|12687.9|12685.9|363
1653863100000|2022-05-29 22:25:00|12696.2|12694.2|12692.2|12690.2|12697.5|12695.5|12687.4|12685.4|191
1653863400000|2022-05-29 22:30:00|12691.2|12689.2|12691.7|12689.7|12700.7|12698.7|12689.7|12687.7|234
1653863700000|2022-05-29 22:35:00|12691.6|12689.6|12696.9|12694.9|12698.4|12696.4|12689.4|12687.4|115
1653864000000|2022-05-29 22:40:00|12696.7|12694.7|12703.4|12701.4|12704.5|12702.5|12696.6|12694.6|245
1653864300000|2022-05-29 22:45:00|12703.2|12701.2|12704.6|12702.6|12708.5|12706.5|12698.4|12696.4|183
1653864600000|2022-05-29 22:50:00|12705|12703|12703.1|12701.1|12709.1|12707.1|12701.2|12699.2|118
1653864900000|2022-05-29 22:55:00|12702|12700|12706.5|12704.5|12706.6|12704.6|12697|12695|161
1653865200000|2022-05-29 23:00:00|12706.6|12704.6|12706.5|12704.5|12709.4|12707.4|12702.4|12700.4|201
1653865500000|2022-05-29 23:05:00|12706.7|12704.7|12712.1|12710.1|12714.9|12712.9|12706.7|12704.7|235
1653865800000|2022-05-29 23:10:00|12712.4|12710.4|12734.5|12732.5|12735.1|12733.1|12712.4|12710.4|708
1653866100000|2022-05-29 23:15:00|12733.1|12731.1|12733.2|12731.2|12739.7|12737.7|12730|12728|471
1653866400000|2022-05-29 23:20:00|12733.4|12731.4|12733.5|12731.5|12737.6|12735.6|12729.9|12727.9|208
1653866700000|2022-05-29 23:25:00|12733.6|12731.6|12735.4|12733.4|12740.2|12738.2|12732.5|12730.5|254
1653867000000|2022-05-29 23:30:00|12735.2|12733.2|12748.6|12746.6|12749.9|12747.9|12734.9|12732.9|474
1653867300000|2022-05-29 23:35:00|12748.7|12746.7|12750.9|12748.9|12754.9|12752.9|12743.6|12741.6|580
1653867600000|2022-05-29 23:40:00|12751|12749|12755.5|12753.5|12757.1|12755.1|12749.6|12747.6|475
1653867900000|2022-05-29 23:45:00|12755.6|12753.6|12747.1|12745.1|12756.1|12754.1|12746.5|12744.5|276
1653868200000|2022-05-29 23:50:00|12746.6|12744.6|12743.4|12741.4|12747.7|12745.7|12740.4|12738.4|268
1653868500000|2022-05-29 23:55:00|12743.6|12741.6|12737.6|12735.6|12745.7|12743.7|12736.4|12734.4|253
1653868800000|2022-05-30 00:00:00|12737.5|12735.5|12731.2|12729.2|12739|12737|12726.1|12724.1|468
1653869100000|2022-05-30 00:05:00|12731.1|12729.1|12729|12727|12737.6|12735.6|12720.5|12718.5|409
1653869400000|2022-05-30 00:10:00|12728.9|12726.9|12740.2|12738.2|12740.6|12738.6|12727.2|12725.2|306
1653869700000|2022-05-30 00:15:00|12740.4|12738.4|12740.6|12738.6|12742.4|12740.4|12735.7|12733.7|330
1653870000000|2022-05-30 00:20:00|12740.5|12738.5|12746|12744|12746.9|12744.9|12737.5|12735.5|424
1653870300000|2022-05-30 00:25:00|12746.1|12744.1|12744.5|12742.5|12749.2|12747.2|12739.5|12737.5|465
1653870600000|2022-05-30 00:30:00|12744.4|12742.4|12734.1|12732.1|12746.2|12744.2|12734|12732|322
1653870900000|2022-05-30 00:35:00|12734.5|12732.5|12739.2|12737.2|12745.2|12743.2|12730.7|12728.7|394
1653871200000|2022-05-30 00:40:00|12739.1|12737.1|12744.4|12742.4|12746.4|12744.4|12735|12733|227
1653871500000|2022-05-30 00:45:00|12744.2|12742.2|12746.6|12744.6|12753.4|12751.4|12743.2|12741.2|447
1653871800000|2022-05-30 00:50:00|12746.5|12744.5|12752.4|12750.4|12753.6|12751.6|12744|12742|201
1653872100000|2022-05-30 00:55:00|12752|12750|12748.6|12746.6|12752.4|12750.4|12742.6|12740.6|262
1653872400000|2022-05-30 01:00:00|12747.9|12745.9|12753.4|12751.4|12754.6|12752.6|12744.6|12742.6|264
1653872700000|2022-05-30 01:05:00|12753.2|12751.2|12752.2|12750.2|12753.2|12751.2|12738.5|12736.5|324
1653873000000|2022-05-30 01:10:00|12752.1|12750.1|12762.6|12760.6|12768.2|12766.2|12748.4|12746.4|633
1653873300000|2022-05-30 01:15:00|12762.7|12760.7|12763.4|12761.4|12764.4|12762.4|12759.1|12757.1|239
1653873600000|2022-05-30 01:20:00|12762.7|12760.7|12757.1|12755.1|12766.9|12764.9|12755.4|12753.4|329
1653873900000|2022-05-30 01:25:00|12757.2|12755.2|12756.7|12754.7|12760.7|12758.7|12755.6|12753.6|263
1653874200000|2022-05-30 01:30:00|12756.6|12754.6|12760.1|12758.1|12764.1|12762.1|12755.7|12753.7|269
1653874500000|2022-05-30 01:35:00|12760.2|12758.2|12760|12758|12765.1|12763.1|12757.4|12755.4|278
1653874800000|2022-05-30 01:40:00|12760.6|12758.6|12762.7|12760.7|12765|12763|12759.5|12757.5|259
1653875100000|2022-05-30 01:45:00|12762.6|12760.6|12757.1|12755.1|12763.9|12761.9|12753.4|12751.4|422
1653875400000|2022-05-30 01:50:00|12757|12755|12757.1|12755.1|12759.2|12757.2|12752.7|12750.7|235
1653875700000|2022-05-30 01:55:00|12757.2|12755.2|12751.2|12749.2|12757.4|12755.4|12746.6|12744.6|339
1653876000000|2022-05-30 02:00:00|12751.4|12749.4|12747.4|12745.4|12752.5|12750.5|12745.2|12743.2|204
1653876300000|2022-05-30 02:05:00|12747.6|12745.6|12749.2|12747.2|12751.4|12749.4|12745.7|12743.7|123
1653876600000|2022-05-30 02:10:00|12749.7|12747.7|12754.2|12752.2|12754.5|12752.5|12748.1|12746.1|148
1653876900000|2022-05-30 02:15:00|12754.4|12752.4|12766.4|12764.4|12774.2|12772.2|12754.4|12752.4|765
1653877200000|2022-05-30 02:20:00|12766.5|12764.5|12780.5|12778.5|12788.5|12786.5|12766.4|12764.4|1064
1653877500000|2022-05-30 02:25:00|12780.4|12778.4|12780.6|12778.6|12791.1|12789.1|12777.2|12775.2|506
1653877800000|2022-05-30 02:30:00|12780.7|12778.7|12777.7|12775.7|12783.5|12781.5|12777.6|12775.6|192
1653878100000|2022-05-30 02:35:00|12777.9|12775.9|12791.9|12789.9|12794.9|12792.9|12777.5|12775.5|449
1653878400000|2022-05-30 02:40:00|12792|12790|12789.7|12787.7|12792.2|12790.2|12780.7|12778.7|357
1653878700000|2022-05-30 02:45:00|12789.6|12787.6|12782.6|12780.6|12795|12793|12781.9|12779.9|456
1653879000000|2022-05-30 02:50:00|12782.5|12780.5|12781.2|12779.2|12787.7|12785.7|12778.5|12776.5|284
1653879300000|2022-05-30 02:55:00|12781.1|12779.1|12783.5|12781.5|12785.4|12783.4|12775.9|12773.9|267
1653879600000|2022-05-30 03:00:00|12783.4|12781.4|12784.9|12782.9|12787.1|12785.1|12778.6|12776.6|207
1653879900000|2022-05-30 03:05:00|12784.6|12782.6|12777.6|12775.6|12784.6|12782.6|12773.4|12771.4|284
1653880200000|2022-05-30 03:10:00|12776.7|12774.7|12775.7|12773.7|12776.7|12774.7|12769.4|12767.4|439
1653880500000|2022-05-30 03:15:00|12775.9|12773.9|12776.9|12774.9|12781.5|12779.5|12775.6|12773.6|209
1653880800000|2022-05-30 03:20:00|12777|12775|12777.9|12775.9|12781.6|12779.6|12775.6|12773.6|167
1653881100000|2022-05-30 03:25:00|12777.7|12775.7|12776.6|12774.6|12781.4|12779.4|12774.5|12772.5|168
1653881400000|2022-05-30 03:30:00|12776.5|12774.5|12774|12772|12779.5|12777.5|12772.6|12770.6|132
1653881700000|2022-05-30 03:35:00|12773.9|12771.9|12778.1|12776.1|12781.6|12779.6|12773.5|12771.5|153
1653882000000|2022-05-30 03:40:00|12778|12776|12779.5|12777.5|12780|12778|12775.4|12773.4|93
1653882300000|2022-05-30 03:45:00|12779.4|12777.4|12778.5|12776.5|12780.6|12778.6|12773.2|12771.2|205
1653882600000|2022-05-30 03:50:00|12778.6|12776.6|12787.5|12785.5|12790|12788|12777.5|12775.5|368
1653882900000|2022-05-30 03:55:00|12787.6|12785.6|12787.6|12785.6|12791.2|12789.2|12781.1|12779.1|265
1653883200000|2022-05-30 04:00:00|12787.5|12785.5|12784|12782|12787.6|12785.6|12782.6|12780.6|210
1653883500000|2022-05-30 04:05:00|12783.9|12781.9|12791|12789|12791|12789|12783.9|12781.9|231
1653883800000|2022-05-30 04:10:00|12790.9|12788.9|12790.4|12788.4|12793.6|12791.6|12785.6|12783.6|248
1653884100000|2022-05-30 04:15:00|12790.5|12788.5|12791.9|12789.9|12797.5|12795.5|12790.4|12788.4|411
1653884400000|2022-05-30 04:20:00|12791.7|12789.7|12796.4|12794.4|12797.9|12795.9|12791.6|12789.6|175
1653884700000|2022-05-30 04:25:00|12796.2|12794.2|12797.4|12795.4|12802.9|12800.9|12796.2|12794.2|584
1653885000000|2022-05-30 04:30:00|12797.6|12795.6|12807|12805|12807.9|12805.9|12796.4|12794.4|478
1653885300000|2022-05-30 04:35:00|12807.1|12805.1|12811.6|12809.6|12816.6|12814.6|12806.4|12804.4|765
1653885600000|2022-05-30 04:40:00|12811.7|12809.7|12807.9|12805.9|12812|12810|12807|12805|346
1653885900000|2022-05-30 04:45:00|12808.9|12806.9|12808.9|12806.9|12809.1|12807.1|12804.6|12802.6|300
1653886200000|2022-05-30 04:50:00|12808.7|12806.7|12806.6|12804.6|12809.2|12807.2|12805.7|12803.7|264
1653886500000|2022-05-30 04:55:00|12806.7|12804.7|12814.7|12812.7|12816.7|12814.7|12806.6|12804.6|412
1653886800000|2022-05-30 05:00:00|12814.6|12812.6|12812.5|12810.5|12816|12814|12806.4|12804.4|301
1653887100000|2022-05-30 05:05:00|12812.6|12810.6|12814.1|12812.1|12823.6|12821.6|12808.5|12806.5|654
1653887400000|2022-05-30 05:10:00|12813.7|12811.7|12821.9|12819.9|12826.5|12824.5|12812.9|12810.9|397
1653887700000|2022-05-30 05:15:00|12821.7|12819.7|12825.2|12823.2|12829.7|12827.7|12818|12816|589
1653888000000|2022-05-30 05:20:00|12826.1|12824.1|12840|12838|12842.9|12840.9|12826.1|12824.1|1129
1653888300000|2022-05-30 05:25:00|12839.7|12837.7|12844.7|12842.7|12848.4|12846.4|12835.5|12833.5|862
1653888600000|2022-05-30 05:30:00|12845.2|12843.2|12839.5|12837.5|12848.7|12846.7|12837.5|12835.5|630
1653888900000|2022-05-30 05:35:00|12840.1|12838.1|12845.6|12843.6|12848|12846|12840.1|12838.1|550
1653889200000|2022-05-30 05:40:00|12846.1|12844.1|12848.4|12846.4|12848.4|12846.4|12841.6|12839.6|259
1653889500000|2022-05-30 05:45:00|12848.7|12846.7|12856.9|12854.9|12860.5|12858.5|12847.4|12845.4|882
1653889800000|2022-05-30 05:50:00|12857|12855|12854.2|12852.2|12869.2|12867.2|12849.4|12847.4|899
1653890100000|2022-05-30 05:55:00|12854.4|12852.4|12867.4|12865.4|12867.9|12865.9|12852.5|12850.5|700
1653890400000|2022-05-30 06:00:00|12867.5|12865.5|12856.7|12854.7|12868.2|12866.2|12851|12849|562
1653890700000|2022-05-30 06:05:00|12856.9|12854.9|12856.9|12854.9|12857.9|12855.9|12849.2|12847.2|434
1653891000000|2022-05-30 06:10:00|12856.1|12854.1|12862.5|12860.5|12863.7|12861.7|12851.2|12849.2|587
1653891300000|2022-05-30 06:15:00|12862.9|12860.9|12860.4|12858.4|12863.1|12861.1|12852.7|12850.7|399
1653891600000|2022-05-30 06:20:00|12860.6|12858.6|12866.9|12864.9|12867.7|12865.7|12856.2|12854.2|533
1653891900000|2022-05-30 06:25:00|12867.7|12865.7|12863.1|12861.1|12868.2|12866.2|12862.7|12860.7|406
1653892200000|2022-05-30 06:30:00|12863.4|12861.4|12863.2|12861.2|12866.6|12864.6|12856.7|12854.7|528
1653892500000|2022-05-30 06:35:00|12863.4|12861.4|12856.5|12854.5|12863.9|12861.9|12854.1|12852.1|521
1653892800000|2022-05-30 06:40:00|12856.6|12854.6|12855.4|12853.4|12858.7|12856.7|12850.2|12848.2|526
1653893100000|2022-05-30 06:45:00|12855.5|12853.5|12850.6|12848.6|12858.7|12856.7|12850.4|12848.4|303
1653893400000|2022-05-30 06:50:00|12850.7|12848.7|12846.4|12844.4|12850.9|12848.9|12838|12836|841
1653893700000|2022-05-30 06:55:00|12846.2|12844.2|12845.5|12843.5|12854.2|12852.2|12843.6|12841.6|567
1653894000000|2022-05-30 07:00:00|12845.7|12843.7|12851.6|12849.6|12863.5|12861.5|12843.6|12841.6|1004
1653894300000|2022-05-30 07:05:00|12852|12850|12847|12845|12853.5|12851.5|12836.6|12834.6|1140
1653894600000|2022-05-30 07:10:00|12846.6|12844.6|12851.2|12849.2|12854.7|12852.7|12841.4|12839.4|563
1653894900000|2022-05-30 07:15:00|12851.1|12849.1|12839.1|12837.1|12853.4|12851.4|12831.6|12829.6|1206
1653895200000|2022-05-30 07:20:00|12839.4|12837.4|12838.4|12836.4|12848.9|12846.9|12835.2|12833.2|838
1653895500000|2022-05-30 07:25:00|12838.2|12836.2|12846.6|12844.6|12852.9|12850.9|12838.2|12836.2|780
1653895800000|2022-05-30 07:30:00|12846.7|12844.7|12850.2|12848.2|12852.5|12850.5|12846.1|12844.1|315
1653896100000|2022-05-30 07:35:00|12850.4|12848.4|12852.4|12850.4|12857.5|12855.5|12849.9|12847.9|638
1653896400000|2022-05-30 07:40:00|12852.5|12850.5|12849|12847|12856.1|12854.1|12844|12842|676
1653896700000|2022-05-30 07:45:00|12848.7|12846.7|12850.1|12848.1|12851|12849|12842.9|12840.9|568
1653897000000|2022-05-30 07:50:00|12850|12848|12853.6|12851.6|12859.1|12857.1|12847.7|12845.7|538
1653897300000|2022-05-30 07:55:00|12854.6|12852.6|12852.9|12850.9|12855.6|12853.6|12848|12846|444
1653897600000|2022-05-30 08:00:00|12853.5|12851.5|12858.4|12856.4|12860.1|12858.1|12849.1|12847.1|447
1653897900000|2022-05-30 08:05:00|12858.2|12856.2|12848.1|12846.1|12861.1|12859.1|12846|12844|482
1653898200000|2022-05-30 08:10:00|12848|12846|12845.4|12843.4|12848.6|12846.6|12840.4|12838.4|412
1653898500000|2022-05-30 08:15:00|12845.5|12843.5|12849.4|12847.4|12850|12848|12843.1|12841.1|354
1653898800000|2022-05-30 08:20:00|12850.1|12848.1|12861.2|12859.2|12864|12862|12849.6|12847.6|778
1653899100000|2022-05-30 08:25:00|12861.1|12859.1|12859.7|12857.7|12867.7|12865.7|12859.5|12857.5|629
1653899400000|2022-05-30 08:30:00|12859.9|12857.9|12859.5|12857.5|12867.5|12865.5|12853.5|12851.5|460
1653899700000|2022-05-30 08:35:00|12859.6|12857.6|12855.9|12853.9|12860.9|12858.9|12852.6|12850.6|266
1653900000000|2022-05-30 08:40:00|12855.7|12853.7|12854.5|12852.5|12859.6|12857.6|12851.2|12849.2|328
1653900300000|2022-05-30 08:45:00|12854.4|12852.4|12851.7|12849.7|12857.1|12855.1|12849.7|12847.7|261
1653900600000|2022-05-30 08:50:00|12851.6|12849.6|12851|12849|12851.6|12849.6|12848.5|12846.5|369
1653900900000|2022-05-30 08:55:00|12850.9|12848.9|12850.7|12848.7|12853.9|12851.9|12850.1|12848.1|195
1653901200000|2022-05-30 09:00:00|12850.6|12848.6|12856|12854|12859.6|12857.6|12850|12848|428
1653901500000|2022-05-30 09:05:00|12855.9|12853.9|12847.1|12845.1|12861.7|12859.7|12845.4|12843.4|567
1653901800000|2022-05-30 09:10:00|12847|12845|12848.7|12846.7|12849.6|12847.6|12842.1|12840.1|408
1653902100000|2022-05-30 09:15:00|12848.9|12846.9|12850.9|12848.9|12852.7|12850.7|12844.4|12842.4|363
1653902400000|2022-05-30 09:20:00|12850.7|12848.7|12851.7|12849.7|12852|12850|12846.9|12844.9|254
1653902700000|2022-05-30 09:25:00|12852|12850|12875.4|12873.4|12876.5|12874.5|12851.7|12849.7|1229
1653903000000|2022-05-30 09:30:00|12875|12873|12865|12863|12881.9|12879.9|12863.7|12861.7|987
1653903300000|2022-05-30 09:35:00|12865.1|12863.1|12868|12866|12871.9|12869.9|12864.7|12862.7|440
1653903600000|2022-05-30 09:40:00|12868.2|12866.2|12869.7|12867.7|12869.9|12867.9|12865.6|12863.6|207
1653903900000|2022-05-30 09:45:00|12869.9|12867.9|12874.1|12872.1|12881.1|12879.1|12869.9|12867.9|872
1653904200000|2022-05-30 09:50:00|12873.7|12871.7|12876.2|12874.2|12878.5|12876.5|12869.9|12867.9|514
1653904500000|2022-05-30 09:55:00|12876.1|12874.1|12870.1|12868.1|12878.5|12876.5|12867.5|12865.5|331
1653904800000|2022-05-30 10:00:00|12870.2|12868.2|12868.9|12866.9|12871.9|12869.9|12867.4|12865.4|201
1653905100000|2022-05-30 10:05:00|12868.6|12866.6|12864.5|12862.5|12871.6|12869.6|12864|12862|288
1653905400000|2022-05-30 10:10:00|12864.4|12862.4|12861.5|12859.5|12864.7|12862.7|12855.1|12853.1|610
1653905700000|2022-05-30 10:15:00|12861.9|12859.9|12852.6|12850.6|12861.9|12859.9|12852|12850|550
1653906000000|2022-05-30 10:20:00|12852.7|12850.7|12840.4|12838.4|12854.6|12852.6|12839.5|12837.5|927
1653906300000|2022-05-30 10:25:00|12840.2|12838.2|12833.7|12831.7|12841.6|12839.6|12816.9|12814.9|1941
1653906600000|2022-05-30 10:30:00|12834|12832|12822.5|12820.5|12836.1|12834.1|12817.4|12815.4|863
1653906900000|2022-05-30 10:35:00|12822.4|12820.4|12831.2|12829.2|12836|12834|12811.7|12809.7|1146
1653907200000|2022-05-30 10:40:00|12831.1|12829.1|12830.9|12828.9|12832.4|12830.4|12819.4|12817.4|906
1653907500000|2022-05-30 10:45:00|12830.7|12828.7|12833.2|12831.2|12841.5|12839.5|12824|12822|1092
1653907800000|2022-05-30 10:50:00|12833.4|12831.4|12835.9|12833.9|12836.7|12834.7|12827.6|12825.6|588
1653908100000|2022-05-30 10:55:00|12835.7|12833.7|12846.5|12844.5|12846.7|12844.7|12834.1|12832.1|883
1653908400000|2022-05-30 11:00:00|12846.9|12844.9|12840.1|12838.1|12847.7|12845.7|12834.6|12832.6|836
1653908700000|2022-05-30 11:05:00|12840.2|12838.2|12843.7|12841.7|12846.9|12844.9|12837.9|12835.9|495
1653909000000|2022-05-30 11:10:00|12844|12842|12843.7|12841.7|12846.2|12844.2|12838.4|12836.4|340
1653909300000|2022-05-30 11:15:00|12843.6|12841.6|12838.5|12836.5|12843.7|12841.7|12833.2|12831.2|519
1653909600000|2022-05-30 11:20:00|12838.4|12836.4|12839.2|12837.2|12843.6|12841.6|12836.5|12834.5|203
1653909900000|2022-05-30 11:25:00|12839.1|12837.1|12844|12842|12845.7|12843.7|12836.7|12834.7|186
1653910200000|2022-05-30 11:30:00|12843.9|12841.9|12834.7|12832.7|12844.6|12842.6|12834.6|12832.6|443
1653910500000|2022-05-30 11:35:00|12834.9|12832.9|12836|12834|12836.2|12834.2|12831|12829|339
1653910800000|2022-05-30 11:40:00|12836.1|12834.1|12829.6|12827.6|12839.4|12837.4|12828.6|12826.6|579
1653911100000|2022-05-30 11:45:00|12830.1|12828.1|12833.4|12831.4|12833.7|12831.7|12827.6|12825.6|363
1653911400000|2022-05-30 11:50:00|12833.5|12831.5|12838.4|12836.4|12839.4|12837.4|12831.7|12829.7|305
1653911700000|2022-05-30 11:55:00|12838.1|12836.1|12836.6|12834.6|12839|12837|12829.9|12827.9|431
1653912000000|2022-05-30 12:00:00|12836.5|12834.5|12830.1|12828.1|12837.2|12835.2|12827.6|12825.6|541
1653912300000|2022-05-30 12:05:00|12830|12828|12828.6|12826.6|12832.2|12830.2|12826.6|12824.6|373
1653912600000|2022-05-30 12:10:00|12828.5|12826.5|12826|12824|12829.7|12827.7|12822.4|12820.4|577
1653912900000|2022-05-30 12:15:00|12825.9|12823.9|12814|12812|12827.1|12825.1|12813|12811|575
1653913200000|2022-05-30 12:20:00|12813.9|12811.9|12812.5|12810.5|12818.7|12816.7|12809|12807|556
1653913500000|2022-05-30 12:25:00|12812.2|12810.2|12804.4|12802.4|12813.6|12811.6|12803.1|12801.1|777
1653913800000|2022-05-30 12:30:00|12804.2|12802.2|12798.1|12796.1|12806.7|12804.7|12793|12791|1054
1653914100000|2022-05-30 12:35:00|12798.4|12796.4|12792.7|12790.7|12802|12800|12792.4|12790.4|900
1653914400000|2022-05-30 12:40:00|12793.1|12791.1|12807.1|12805.1|12807.2|12805.2|12787|12785|1073
1653914700000|2022-05-30 12:45:00|12807|12805|12806.9|12804.9|12814.1|12812.1|12803.9|12801.9|744
1653915000000|2022-05-30 12:50:00|12806.7|12804.7|12806.9|12804.9|12810.1|12808.1|12803.9|12801.9|360
1653915300000|2022-05-30 12:55:00|12806.7|12804.7|12816|12814|12816.6|12814.6|12803.9|12801.9|419
1653915600000|2022-05-30 13:00:00|12815.9|12813.9|12818|12816|12821.9|12819.9|12813.5|12811.5|638
1653915900000|2022-05-30 13:05:00|12817.9|12815.9|12814.6|12812.6|12818|12816|12812.2|12810.2|348
1653916200000|2022-05-30 13:10:00|12814.9|12812.9|12798.9|12796.9|12816.1|12814.1|12798.2|12796.2|690
1653916500000|2022-05-30 13:15:00|12799|12797|12776.6|12774.6|12799.1|12797.1|12776|12774|1283
1653916800000|2022-05-30 13:20:00|12776.9|12774.9|12776|12774|12786.9|12784.9|12765.5|12763.5|1847
1653917100000|2022-05-30 13:25:00|12776.1|12774.1|12756.9|12754.9|12776.7|12774.7|12756.6|12754.6|1482
1653917400000|2022-05-30 13:30:00|12756.4|12755.4|12763.5|12762.5|12774|12773|12755.6|12754.6|1490
1653917700000|2022-05-30 13:35:00|12763.7|12762.7|12763.1|12762.1|12767.9|12766.9|12746.6|12745.6|1553
1653918000000|2022-05-30 13:40:00|12764|12763|12759.4|12758.4|12766.4|12765.4|12758|12757|880
1653918300000|2022-05-30 13:45:00|12759.1|12758.1|12761.7|12760.7|12771.4|12770.4|12757.2|12756.2|1292
1653918600000|2022-05-30 13:50:00|12761.9|12760.9|12767.4|12766.4|12770.1|12769.1|12755.7|12754.7|950
1653918900000|2022-05-30 13:55:00|12767.2|12766.2|12772.5|12771.5|12776.2|12775.2|12755.9|12754.9|1362
1653919200000|2022-05-30 14:00:00|12773|12772|12769.6|12768.6|12773|12772|12758.9|12757.9|868
1653919500000|2022-05-30 14:05:00|12769.5|12768.5|12761|12760|12775.7|12774.7|12758.4|12757.4|992
1653919800000|2022-05-30 14:10:00|12762.7|12761.7|12750.7|12749.7|12765.2|12764.2|12746.5|12745.5|1528
1653920100000|2022-05-30 14:15:00|12750.6|12749.6|12764.2|12763.2|12765.2|12764.2|12737|12736|1917
1653920400000|2022-05-30 14:20:00|12764.5|12763.5|12761.6|12760.6|12768.1|12767.1|12761|12760|725
1653920700000|2022-05-30 14:25:00|12761.7|12760.7|12762.5|12761.5|12764|12763|12755.7|12754.7|555
1653921000000|2022-05-30 14:30:00|12763.1|12762.1|12761.1|12760.1|12766.1|12765.1|12758.6|12757.6|369
1653921300000|2022-05-30 14:35:00|12761.2|12760.2|12766.1|12765.1|12772.5|12771.5|12750.5|12749.5|897
1653921600000|2022-05-30 14:40:00|12766|12765|12767.4|12766.4|12773.4|12772.4|12763.1|12762.1|801
1653921900000|2022-05-30 14:45:00|12767.5|12766.5|12791.4|12790.4|12792.7|12791.7|12766.5|12765.5|1429
1653922200000|2022-05-30 14:50:00|12791.9|12790.9|12787.6|12786.6|12797.5|12796.5|12785.4|12784.4|1116
1653922500000|2022-05-30 14:55:00|12787.5|12786.5|12780.5|12779.5|12798.1|12797.1|12778.2|12777.2|1117
1653922800000|2022-05-30 15:00:00|12779.7|12778.7|12782.7|12781.7|12795|12794|12770.5|12769.5|1328
1653923100000|2022-05-30 15:05:00|12782.6|12781.6|12782.5|12781.5|12786.1|12785.1|12781.4|12780.4|402
1653923400000|2022-05-30 15:10:00|12782.6|12781.6|12788.2|12787.2|12789.5|12788.5|12782.2|12781.2|405
1653923700000|2022-05-30 15:15:00|12788.4|12787.4|12783|12782|12791.7|12790.7|12780.6|12779.6|586
1653924000000|2022-05-30 15:20:00|12783.4|12782.4|12793.4|12792.4|12793.5|12792.5|12780.7|12779.7|404
1653924300000|2022-05-30 15:25:00|12793.2|12792.2|12807.9|12806.9|12808.9|12807.9|12792.9|12791.9|964
1653924600000|2022-05-30 15:30:00|12807.7|12806.7|12810.1|12809.1|12814.4|12813.4|12805.9|12804.9|1050
1653924900000|2022-05-30 15:35:00|12810|12809|12806.9|12805.9|12816.7|12815.7|12803.2|12802.2|886
1653925200000|2022-05-30 15:40:00|12806.7|12805.7|12809.4|12808.4|12810|12809|12805.4|12804.4|466
1653925500000|2022-05-30 15:45:00|12809.2|12808.2|12802.6|12801.6|12812.1|12811.1|12801.4|12800.4|536
1653925800000|2022-05-30 15:50:00|12802.1|12801.1|12803.4|12802.4|12805.2|12804.2|12795.4|12794.4|644
1653926100000|2022-05-30 15:55:00|12803.2|12802.2|12795.7|12794.7|12805.6|12804.6|12795.5|12794.5|298
1653926400000|2022-05-30 16:00:00|12795.9|12794.9|12790.9|12789.9|12801.6|12800.6|12785.4|12784.4|878
1653926700000|2022-05-30 16:05:00|12790.2|12789.2|12795.6|12794.6|12796.1|12795.1|12787.2|12786.2|425
1653927000000|2022-05-30 16:10:00|12795.2|12794.2|12801.4|12800.4|12805.2|12804.2|12792.4|12791.4|525
1653927300000|2022-05-30 16:15:00|12801|12800|12804.4|12803.4|12808.5|12807.5|12799.7|12798.7|439
1653927600000|2022-05-30 16:20:00|12804.5|12803.5|12802.9|12801.9|12807.4|12806.4|12802|12801|290
1653927900000|2022-05-30 16:25:00|12802.7|12801.7|12824.1|12823.1|12825.4|12824.4|12796.6|12795.6|880
1653928200000|2022-05-30 16:30:00|12823.9|12822.9|12815.9|12814.9|12835|12834|12812.7|12811.7|1163
1653928500000|2022-05-30 16:35:00|12816|12815|12818.2|12817.2|12828.6|12827.6|12815.2|12814.2|565
1653928800000|2022-05-30 16:40:00|12818.4|12817.4|12821.1|12820.1|12825.7|12824.7|12817.5|12816.5|366
1653929100000|2022-05-30 16:45:00|12821|12820|12816|12815|12828.2|12827.2|12815.5|12814.5|591
1653929400000|2022-05-30 16:50:00|12816.1|12815.1|12815.4|12814.4|12821.6|12820.6|12809.6|12808.6|455
1653929700000|2022-05-30 16:55:00|12815.5|12814.5|12813.4|12812.4|12816.9|12815.9|12801.5|12800.5|511
1653930000000|2022-05-30 17:00:00|12809.6|12804.6|12806.3|12801.3|12810.8|12805.8|12806.3|12801.3|0
1653930300000|2022-05-30 17:05:00|12806.4|12801.4|12807.5|12802.5|12809.2|12804.2|12806.3|12801.3|0
1653930600000|2022-05-30 17:10:00|12808.3|12803.3|12809.3|12804.3|12810.8|12805.8|12808.3|12803.3|0
1653930900000|2022-05-30 17:15:00|12809.2|12804.2|12806.1|12801.1|12809.2|12804.2|12805.1|12800.1|0
1653931200000|2022-05-30 17:20:00|12806.4|12801.4|12806.4|12801.4|12806.5|12801.5|12806.4|12801.4|0
1653931500000|2022-05-30 17:25:00|12806.6|12801.6|12805|12800|12806.6|12801.6|12804.9|12799.9|0
1653931800000|2022-05-30 17:30:00|12804.5|12799.5|12805.1|12800.1|12805.3|12800.3|12803.6|12798.6|0
1653932100000|2022-05-30 17:35:00|12805|12800|12803.5|12798.5|12805|12800|12803|12798|0
1653932400000|2022-05-30 17:40:00|12803.4|12798.4|12803.5|12798.5|12803.5|12798.5|12803.4|12798.4|0
1653932700000|2022-05-30 17:45:00|12803|12798|12803|12798|12803|12798|12802.9|12797.9|0
1653933000000|2022-05-30 17:50:00|12802.9|12797.9|12802.9|12797.9|12803|12798|12802.9|12797.9|0
1653933300000|2022-05-30 17:55:00|12802.8|12797.8|12804.4|12799.4|12804.5|12799.5|12802.8|12797.8|0
1653933600000|2022-05-30 18:00:00|12804.3|12799.3|12804.4|12799.4|12804.4|12799.4|12804.3|12799.3|0
1653933900000|2022-05-30 18:05:00|12804.5|12799.5|12803|12798|12804.5|12799.5|12803|12798|0
1653934200000|2022-05-30 18:10:00|12802.9|12797.9|12802.9|12797.9|12802.9|12797.9|12802.9|12797.9|0
1653934500000|2022-05-30 18:15:00|12803|12798|12802.8|12797.8|12803|12798|12802.8|12797.8|0
1653935100000|2022-05-30 18:25:00|12802.6|12797.6|12802.5|12797.5|12802.6|12797.6|12802.5|12797.5|0
1653935400000|2022-05-30 18:30:00|12804|12799|12806.5|12801.5|12806.5|12801.5|12804|12799|0
1653935700000|2022-05-30 18:35:00|12807.1|12802.1|12808.4|12803.4|12808.4|12803.4|12807.1|12802.1|0
1653936000000|2022-05-30 18:40:00|12807.6|12802.6|12809.5|12804.5|12809.6|12804.6|12807.5|12802.5|0
1653936300000|2022-05-30 18:45:00|12809.6|12804.6|12809.7|12804.7|12809.7|12804.7|12809.6|12804.6|0
1653936600000|2022-05-30 18:50:00|12809.9|12804.9|12809.9|12804.9|12810|12805|12809.9|12804.9|0
1653936900000|2022-05-30 18:55:00|12809.8|12804.8|12810|12805|12810|12805|12809.8|12804.8|0
1653937200000|2022-05-30 19:00:00|12810.1|12805.1|12810.2|12805.2|12810.2|12805.2|12810.1|12805.1|0
1653937500000|2022-05-30 19:05:00|12810.3|12805.3|12810.3|12805.3|12810.3|12805.3|12810.3|12805.3|0
1653937800000|2022-05-30 19:10:00|12810.4|12805.4|12811.3|12806.3|12811.3|12806.3|12810.4|12805.4|0
1653938100000|2022-05-30 19:15:00|12811.4|12806.4|12812.3|12807.3|12812.3|12807.3|12811.4|12806.4|0
1653938400000|2022-05-30 19:20:00|12812.4|12807.4|12810.8|12805.8|12812.4|12807.4|12810.8|12805.8|0
1653938700000|2022-05-30 19:25:00|12810.7|12805.7|12812|12807|12812.4|12807.4|12810.7|12805.7|0
1653939000000|2022-05-30 19:30:00|12811.9|12806.9|12811.9|12806.9|12812|12807|12811.9|12806.9|0
1653939600000|2022-05-30 19:40:00|12812|12807|12812|12807|12812|12807|12812|12807|0
1653939900000|2022-05-30 19:45:00|12811.9|12806.9|12812.2|12807.2|12813.8|12808.8|12810.5|12805.5|0
1653940200000|2022-05-30 19:50:00|12812.1|12807.1|12813.8|12808.8|12813.8|12808.8|12812.1|12807.1|0
1653940500000|2022-05-30 19:55:00|12812.3|12807.3|12812.3|12807.3|12814|12809|12810.6|12805.6|0
1653940800000|2022-05-30 20:00:00|12812.1|12807.1|12812|12807|12812.1|12807.1|12812|12807|0
1653941100000|2022-05-30 20:05:00|12811.9|12806.9|12812.1|12807.1|12812.2|12807.2|12811.9|12806.9|0
1653941400000|2022-05-30 20:10:00|12812.2|12807.2|12812.2|12807.2|12812.2|12807.2|12812.2|12807.2|0
1653941700000|2022-05-30 20:15:00|12812.3|12807.3|12812.6|12807.6|12812.6|12807.6|12812.2|12807.2|0
1653942000000|2022-05-30 20:20:00|12812.5|12807.5|12812.4|12807.4|12812.5|12807.5|12812.4|12807.4|0
1653942900000|2022-05-30 20:35:00|12812.5|12807.5|12812.6|12807.6|12812.6|12807.6|12812.5|12807.5|0
1653943200000|2022-05-30 20:40:00|12812.8|12807.8|12812.6|12807.6|12812.8|12807.8|12812.6|12807.6|0
1653943500000|2022-05-30 20:45:00|12812.7|12807.7|12812.7|12807.7|12812.7|12807.7|12812.7|12807.7|0
1653943800000|2022-05-30 20:50:00|12812.8|12807.8|12812.8|12807.8|12812.8|12807.8|12812.8|12807.8|0
1653944100000|2022-05-30 20:55:00|12813.6|12808.6|12815|12810|12815.1|12810.1|12813.6|12808.6|0
1653944400000|2022-05-30 21:00:00|12814.8|12809.8|12814.7|12809.7|12814.8|12809.8|12814.7|12809.7|0
1653944700000|2022-05-30 21:05:00|12814.9|12809.9|12815.2|12810.2|12815.2|12810.2|12814.9|12809.9|0
1653945000000|2022-05-30 21:10:00|12815.3|12810.3|12814.8|12809.8|12815.3|12810.3|12814.8|12809.8|0
1653945300000|2022-05-30 21:15:00|12814.9|12809.9|12814.8|12809.8|12814.9|12809.9|12814.8|12809.8|0
1653946200000|2022-05-30 21:30:00|12814.4|12809.4|12814.4|12809.4|12814.4|12809.4|12814.4|12809.4|0
1653947100000|2022-05-30 21:45:00|12814.5|12809.5|12814.5|12809.5|12814.5|12809.5|12814.5|12809.5|0
1653948000000|2022-05-30 22:00:00|12811.1|12809.1|12802.6|12800.6|12823.4|12821.4|12801.6|12799.6|859
1653948300000|2022-05-30 22:05:00|12802.4|12800.4|12779.4|12777.4|12802.8|12800.8|12771.8|12769.8|1000
1653948600000|2022-05-30 22:10:00|12779.1|12777.1|12773.7|12771.7|12779.7|12777.7|12757.4|12755.4|793
1653948900000|2022-05-30 22:15:00|12773.8|12771.8|12772.1|12770.1|12782.2|12780.2|12770.9|12768.9|421
1653949200000|2022-05-30 22:20:00|12772.2|12770.2|12769.3|12767.3|12775.9|12773.9|12765.9|12763.9|366
1653949500000|2022-05-30 22:25:00|12769.2|12767.2|12752.7|12750.7|12771.1|12769.1|12746.8|12744.8|709
1653949800000|2022-05-30 22:30:00|12753.1|12751.1|12751.9|12749.9|12761.2|12759.2|12746.6|12744.6|574
1653950100000|2022-05-30 22:35:00|12752.1|12750.1|12765.2|12763.2|12768.7|12766.7|12751.1|12749.1|396
1653950400000|2022-05-30 22:40:00|12765.1|12763.1|12765.8|12763.8|12772.4|12770.4|12761.6|12759.6|364
1653950700000|2022-05-30 22:45:00|12766.2|12764.2|12765.6|12763.6|12768.7|12766.7|12763.7|12761.7|153
1653951000000|2022-05-30 22:50:00|12765.7|12763.7|12763.3|12761.3|12765.8|12763.8|12758.4|12756.4|223
1653951300000|2022-05-30 22:55:00|12763.2|12761.2|12774.8|12772.8|12777.8|12775.8|12762.4|12760.4|420
1653951600000|2022-05-30 23:00:00|12774.7|12772.7|12791.1|12789.1|12792.4|12790.4|12774.2|12772.2|584
1653951900000|2022-05-30 23:05:00|12792.2|12790.2|12788.3|12786.3|12794.9|12792.9|12787.3|12785.3|248
1653952200000|2022-05-30 23:10:00|12788.4|12786.4|12791.8|12789.8|12792.4|12790.4|12786.3|12784.3|125
1653952500000|2022-05-30 23:15:00|12791.7|12789.7|12793.8|12791.8|12794.7|12792.7|12790.7|12788.7|197
1653952800000|2022-05-30 23:20:00|12793.4|12791.4|12791.3|12789.3|12803.1|12801.1|12790.8|12788.8|370
1653953100000|2022-05-30 23:25:00|12791.8|12789.8|12792.4|12790.4|12794.7|12792.7|12786.4|12784.4|308
1653953400000|2022-05-30 23:30:00|12792.6|12790.6|12790.6|12788.6|12798.6|12796.6|12790.2|12788.2|244
1653953700000|2022-05-30 23:35:00|12790.4|12788.4|12775.2|12773.2|12793.8|12791.8|12772.2|12770.2|626
1653954000000|2022-05-30 23:40:00|12775.3|12773.3|12785.6|12783.6|12789.3|12787.3|12774.2|12772.2|244
1653954300000|2022-05-30 23:45:00|12785.9|12783.9|12785.1|12783.1|12789.6|12787.6|12779.8|12777.8|193
1653954600000|2022-05-30 23:50:00|12785.2|12783.2|12791.1|12789.1|12794.2|12792.2|12784.6|12782.6|203
1653954900000|2022-05-30 23:55:00|12791.3|12789.3|12815.4|12813.4|12825.7|12823.7|12791.3|12789.3|998
1653955200000|2022-05-31 00:00:00|12815.7|12813.7|12814.7|12812.7|12822.1|12820.1|12806.9|12804.9|670
1653955500000|2022-05-31 00:05:00|12814.6|12812.6|12817.4|12815.4|12822.2|12820.2|12810.9|12808.9|459
1653955800000|2022-05-31 00:10:00|12817.2|12815.2|12802.6|12800.6|12819.1|12817.1|12801.3|12799.3|491
1653956100000|2022-05-31 00:15:00|12802.7|12800.7|12797.4|12795.4|12806.3|12804.3|12795.4|12793.4|587
1653956400000|2022-05-31 00:20:00|12797.3|12795.3|12786.3|12784.3|12801.1|12799.1|12779.6|12777.6|994
1653956700000|2022-05-31 00:25:00|12786.4|12784.4|12770.9|12768.9|12786.4|12784.4|12766.1|12764.1|890
1653957000000|2022-05-31 00:30:00|12771.2|12769.2|12734.9|12732.9|12771.6|12769.6|12724.7|12722.7|2067
1653957300000|2022-05-31 00:35:00|12734.8|12732.8|12736.1|12734.1|12743.3|12741.3|12731.3|12729.3|899
1653957600000|2022-05-31 00:40:00|12736.2|12734.2|12733.6|12731.6|12742.1|12740.1|12728.4|12726.4|833
1653957900000|2022-05-31 00:45:00|12733.7|12731.7|12700.7|12698.7|12735.3|12733.3|12700.4|12698.4|2022
1653958200000|2022-05-31 00:50:00|12701.6|12699.6|12711.7|12709.7|12717.1|12715.1|12683.8|12681.8|2079
1653958500000|2022-05-31 00:55:00|12711.9|12709.9|12713.7|12711.7|12716.3|12714.3|12700.1|12698.1|723
1653958800000|2022-05-31 01:00:00|12712.9|12710.9|12710.3|12708.3|12714.4|12712.4|12702.1|12700.1|446
1653959100000|2022-05-31 01:05:00|12710.4|12708.4|12697.3|12695.3|12711.6|12709.6|12676.9|12674.9|1634
1653959400000|2022-05-31 01:10:00|12697.8|12695.8|12714.6|12712.6|12714.6|12712.6|12697.6|12695.6|600
1653959700000|2022-05-31 01:15:00|12714.4|12712.4|12725.4|12723.4|12726.6|12724.6|12709.3|12707.3|757
1653960000000|2022-05-31 01:20:00|12725.3|12723.3|12731.4|12729.4|12736.2|12734.2|12725.1|12723.1|830
1653960300000|2022-05-31 01:25:00|12731.3|12729.3|12729.9|12727.9|12738.7|12736.7|12727.6|12725.6|558
1653960600000|2022-05-31 01:30:00|12729.8|12727.8|12726.7|12724.7|12734.3|12732.3|12716.8|12714.8|1148
1653960900000|2022-05-31 01:35:00|12726.6|12724.6|12716.3|12714.3|12728.4|12726.4|12694.4|12692.4|1417
1653961200000|2022-05-31 01:40:00|12715.8|12713.8|12747.8|12745.8|12748.3|12746.3|12715.7|12713.7|1240
1653961500000|2022-05-31 01:45:00|12747.7|12745.7|12746.1|12744.1|12754.3|12752.3|12742.7|12740.7|959
1653961800000|2022-05-31 01:50:00|12746.2|12744.2|12738.7|12736.7|12746.6|12744.6|12734.6|12732.6|608
1653962100000|2022-05-31 01:55:00|12738.4|12736.4|12731.9|12729.9|12739.9|12737.9|12719.7|12717.7|811
1653962400000|2022-05-31 02:00:00|12731.7|12729.7|12737.3|12735.3|12747.7|12745.7|12725.9|12723.9|486
1653962700000|2022-05-31 02:05:00|12737.2|12735.2|12739.7|12737.7|12744.6|12742.6|12734.4|12732.4|307
1653963000000|2022-05-31 02:10:00|12739.6|12737.6|12761.8|12759.8|12764.8|12762.8|12739.4|12737.4|675
1653963300000|2022-05-31 02:15:00|12761.9|12759.9|12747.7|12745.7|12762.4|12760.4|12743.9|12741.9|612
1653963600000|2022-05-31 02:20:00|12748.6|12746.6|12748.2|12746.2|12754.3|12752.3|12745.6|12743.6|381
1653963900000|2022-05-31 02:25:00|12749.3|12747.3|12763.6|12761.6|12763.7|12761.7|12745.6|12743.6|469
1653964200000|2022-05-31 02:30:00|12763.4|12761.4|12757.8|12755.8|12765.3|12763.3|12753.7|12751.7|431
1653964500000|2022-05-31 02:35:00|12757.7|12755.7|12762.1|12760.1|12764.9|12762.9|12753.4|12751.4|425
1653964800000|2022-05-31 02:40:00|12762.2|12760.2|12753.6|12751.6|12768.8|12766.8|12749.1|12747.1|605
1653965100000|2022-05-31 02:45:00|12753.8|12751.8|12739.3|12737.3|12761.1|12759.1|12737.4|12735.4|668
1653965400000|2022-05-31 02:50:00|12739.2|12737.2|12739.4|12737.4|12744.7|12742.7|12731.8|12729.8|763
1653965700000|2022-05-31 02:55:00|12739.6|12737.6|12759.4|12757.4|12761.8|12759.8|12736.3|12734.3|692
1653966000000|2022-05-31 03:00:00|12759.2|12757.2|12757.1|12755.1|12763.2|12761.2|12751.7|12749.7|429
1653966300000|2022-05-31 03:05:00|12757.2|12755.2|12758.1|12756.1|12760.8|12758.8|12748.1|12746.1|392
1653966600000|2022-05-31 03:10:00|12758.2|12756.2|12749.7|12747.7|12760.6|12758.6|12742.6|12740.6|475
1653966900000|2022-05-31 03:15:00|12749.4|12747.4|12746.8|12744.8|12756.4|12754.4|12746.8|12744.8|287
1653967200000|2022-05-31 03:20:00|12746.6|12744.6|12742.2|12740.2|12747.6|12745.6|12740.3|12738.3|317
1653967500000|2022-05-31 03:25:00|12742.3|12740.3|12736.1|12734.1|12742.3|12740.3|12725.6|12723.6|822
1653967800000|2022-05-31 03:30:00|12736.2|12734.2|12730.3|12728.3|12737.4|12735.4|12726.9|12724.9|189
1653968100000|2022-05-31 03:35:00|12730.2|12728.2|12739.4|12737.4|12741.2|12739.2|12728.9|12726.9|375
1653968400000|2022-05-31 03:40:00|12739.8|12737.8|12739.2|12737.2|12742.1|12740.1|12733.9|12731.9|386
1653968700000|2022-05-31 03:45:00|12739.6|12737.6|12745.1|12743.1|12747.7|12745.7|12737.6|12735.6|405
1653969000000|2022-05-31 03:50:00|12744.8|12742.8|12738.7|12736.7|12745.7|12743.7|12731.8|12729.8|286
1653969300000|2022-05-31 03:55:00|12739.1|12737.1|12753.3|12751.3|12756.6|12754.6|12739.1|12737.1|487
1653969600000|2022-05-31 04:00:00|12753.2|12751.2|12753.2|12751.2|12757.4|12755.4|12749.8|12747.8|226
1653969900000|2022-05-31 04:05:00|12753.3|12751.3|12760.8|12758.8|12766.3|12764.3|12753.2|12751.2|470
1653970200000|2022-05-31 04:10:00|12761.8|12759.8|12753.6|12751.6|12762.1|12760.1|12753.6|12751.6|164
1653970500000|2022-05-31 04:15:00|12753.8|12751.8|12751.3|12749.3|12754.8|12752.8|12749.7|12747.7|225
1653970800000|2022-05-31 04:20:00|12751.4|12749.4|12740.2|12738.2|12752.4|12750.4|12738.1|12736.1|431
1653971100000|2022-05-31 04:25:00|12740.1|12738.1|12751.1|12749.1|12754.1|12752.1|12739.1|12737.1|310
1653971400000|2022-05-31 04:30:00|12748.7|12746.7|12752.7|12750.7|12759.6|12757.6|12747.3|12745.3|532
1653971700000|2022-05-31 04:35:00|12752.8|12750.8|12750.4|12748.4|12757.6|12755.6|12744.4|12742.4|373
1653972000000|2022-05-31 04:40:00|12751.6|12749.6|12750.8|12748.8|12752.7|12750.7|12745.8|12743.8|135
1653972300000|2022-05-31 04:45:00|12750.9|12748.9|12752.7|12750.7|12754.8|12752.8|12748.1|12746.1|170
1653972600000|2022-05-31 04:50:00|12752.8|12750.8|12754.3|12752.3|12757.7|12755.7|12750.6|12748.6|227
1653972900000|2022-05-31 04:55:00|12754.2|12752.2|12751.2|12749.2|12754.8|12752.8|12747.9|12745.9|174
1653973200000|2022-05-31 05:00:00|12752.1|12750.1|12753.6|12751.6|12761.3|12759.3|12750.4|12748.4|604
1653973500000|2022-05-31 05:05:00|12753.8|12751.8|12749.1|12747.1|12757.6|12755.6|12747.9|12745.9|324
1653973800000|2022-05-31 05:10:00|12748.7|12746.7|12748.9|12746.9|12750.4|12748.4|12742.3|12740.3|470
1653974100000|2022-05-31 05:15:00|12748.4|12746.4|12744.6|12742.6|12751.1|12749.1|12743.7|12741.7|236
1653974400000|2022-05-31 05:20:00|12745.1|12743.1|12751.3|12749.3|12754.6|12752.6|12740.1|12738.1|398
1653974700000|2022-05-31 05:25:00|12751.1|12749.1|12758.2|12756.2|12758.2|12756.2|12748.4|12746.4|244
1653975000000|2022-05-31 05:30:00|12758.3|12756.3|12761.4|12759.4|12763.3|12761.3|12757.6|12755.6|463
1653975300000|2022-05-31 05:35:00|12761.6|12759.6|12752.3|12750.3|12764.8|12762.8|12750.4|12748.4|442
1653975600000|2022-05-31 05:40:00|12752.2|12750.2|12749.3|12747.3|12756.3|12754.3|12748.1|12746.1|445
1653975900000|2022-05-31 05:45:00|12749.4|12747.4|12747.6|12745.6|12751.3|12749.3|12745.3|12743.3|339
1653976200000|2022-05-31 05:50:00|12747.4|12745.4|12740.1|12738.1|12753.6|12751.6|12737.1|12735.1|496
1653976500000|2022-05-31 05:55:00|12739.9|12737.9|12739.3|12737.3|12755.4|12753.4|12739.3|12737.3|572
1653976800000|2022-05-31 06:00:00|12739.6|12737.6|12729.8|12727.8|12745.6|12743.6|12728.3|12726.3|896
1653977100000|2022-05-31 06:05:00|12729.9|12727.9|12717.1|12715.1|12736.9|12734.9|12713.2|12711.2|888
1653977400000|2022-05-31 06:10:00|12717.2|12715.2|12715.1|12713.1|12724.2|12722.2|12708.3|12706.3|711
1653977700000|2022-05-31 06:15:00|12714.9|12712.9|12706.4|12704.4|12718.2|12716.2|12691.2|12689.2|1180
1653978000000|2022-05-31 06:20:00|12706.3|12704.3|12712.1|12710.1|12712.9|12710.9|12697.1|12695.1|694
1653978300000|2022-05-31 06:25:00|12711.9|12709.9|12726.3|12724.3|12726.4|12724.4|12710.9|12708.9|776
1653978600000|2022-05-31 06:30:00|12726.7|12724.7|12733.1|12731.1|12733.7|12731.7|12723.3|12721.3|711
1653978900000|2022-05-31 06:35:00|12733.2|12731.2|12718.4|12716.4|12734.3|12732.3|12716.6|12714.6|941
1653979200000|2022-05-31 06:40:00|12718.3|12716.3|12698.8|12696.8|12724.3|12722.3|12698.4|12696.4|855
1653979500000|2022-05-31 06:45:00|12698.9|12696.9|12677.3|12675.3|12705.8|12703.8|12670.8|12668.8|1733
1653979800000|2022-05-31 06:50:00|12677.6|12675.6|12683.7|12681.7|12688.7|12686.7|12666.1|12664.1|1178
1653980100000|2022-05-31 06:55:00|12683.6|12681.6|12696.1|12694.1|12702.9|12700.9|12682.7|12680.7|1109
1653980400000|2022-05-31 07:00:00|12694.9|12692.9|12690.6|12688.6|12705.3|12703.3|12677.8|12675.8|1744
1653980700000|2022-05-31 07:05:00|12690.7|12688.7|12682.9|12680.9|12694.9|12692.9|12660.9|12658.9|1782
1653981000000|2022-05-31 07:10:00|12682.8|12680.8|12672.2|12670.2|12685.8|12683.8|12661.6|12659.6|1285
1653981300000|2022-05-31 07:15:00|12671.8|12669.8|12653.1|12651.1|12675.6|12673.6|12651.4|12649.4|1421
1653981600000|2022-05-31 07:20:00|12652.9|12650.9|12666.4|12664.4|12667.8|12665.8|12650.3|12648.3|1506
1653981900000|2022-05-31 07:25:00|12666.6|12664.6|12662.4|12660.4|12675.2|12673.2|12659.3|12657.3|1320
1653982200000|2022-05-31 07:30:00|12662.2|12660.2|12660.1|12658.1|12671.7|12669.7|12652.1|12650.1|1160
1653982500000|2022-05-31 07:35:00|12660.3|12658.3|12644.1|12642.1|12665.1|12663.1|12640.2|12638.2|1867
1653982800000|2022-05-31 07:40:00|12643.8|12641.8|12656.1|12654.1|12656.1|12654.1|12632.1|12630.1|1558
1653983100000|2022-05-31 07:45:00|12656.2|12654.2|12639.4|12637.4|12656.2|12654.2|12637.2|12635.2|1213
1653983400000|2022-05-31 07:50:00|12639.8|12637.8|12645.7|12643.7|12650.3|12648.3|12638.3|12636.3|504
1653983700000|2022-05-31 07:55:00|12645.8|12643.8|12653.1|12651.1|12658.1|12656.1|12645.4|12643.4|702
1653984000000|2022-05-31 08:00:00|12652.9|12650.9|12687.9|12685.9|12689.3|12687.3|12652.9|12650.9|1879
1653984300000|2022-05-31 08:05:00|12687.8|12685.8|12693.3|12691.3|12695.9|12693.9|12680.7|12678.7|1319
1653984600000|2022-05-31 08:10:00|12693.1|12691.1|12686.6|12684.6|12693.4|12691.4|12678.2|12676.2|1160
1653984900000|2022-05-31 08:15:00|12686.4|12684.4|12714.9|12712.9|12723.1|12721.1|12686.3|12684.3|2184
1653985200000|2022-05-31 08:20:00|12715.1|12713.1|12724.4|12722.4|12730.1|12728.1|12712.7|12710.7|1602
1653985500000|2022-05-31 08:25:00|12724.1|12722.1|12732.2|12730.2|12739.6|12737.6|12718.4|12716.4|1502
1653985800000|2022-05-31 08:30:00|12732.3|12730.3|12728.3|12726.3|12735.6|12733.6|12722.7|12720.7|963
1653986100000|2022-05-31 08:35:00|12728.2|12726.2|12728.6|12726.6|12732.2|12730.2|12716.9|12714.9|1239
1653986400000|2022-05-31 08:40:00|12728.4|12726.4|12737.3|12735.3|12751.1|12749.1|12728.1|12726.1|1573
1653986700000|2022-05-31 08:45:00|12737.4|12735.4|12728.8|12726.8|12742.2|12740.2|12724.3|12722.3|969
1653987000000|2022-05-31 08:50:00|12728.4|12726.4|12727.2|12725.2|12733.7|12731.7|12724.7|12722.7|580
1653987300000|2022-05-31 08:55:00|12727.3|12725.3|12718.9|12716.9|12733.2|12731.2|12716.7|12714.7|823
1653987600000|2022-05-31 09:00:00|12718.8|12716.8|12692.8|12690.8|12719.4|12717.4|12687.1|12685.1|1997
1653987900000|2022-05-31 09:05:00|12692.7|12690.7|12677.9|12675.9|12695.7|12693.7|12677.1|12675.1|1154
1653988200000|2022-05-31 09:10:00|12677.3|12675.3|12664.2|12662.2|12682.9|12680.9|12656.7|12654.7|1569
1653988500000|2022-05-31 09:15:00|12665.1|12663.1|12659.2|12657.2|12665.7|12663.7|12651.8|12649.8|1184
1653988800000|2022-05-31 09:20:00|12658.8|12656.8|12640.4|12638.4|12679.6|12677.6|12639.9|12637.9|2216
1653989100000|2022-05-31 09:25:00|12640.6|12638.6|12666.1|12664.1|12667.2|12665.2|12639.6|12637.6|1148
1653989400000|2022-05-31 09:30:00|12666.2|12664.2|12654.6|12652.6|12674.1|12672.1|12650.4|12648.4|1209
1653989700000|2022-05-31 09:35:00|12653.7|12651.7|12632.7|12630.7|12655.7|12653.7|12625.2|12623.2|2575
1653990000000|2022-05-31 09:40:00|12632.6|12630.6|12629.4|12627.4|12640.6|12638.6|12617.2|12615.2|2131
1653990300000|2022-05-31 09:45:00|12629.1|12627.1|12631.3|12629.3|12649.1|12647.1|12626.7|12624.7|1361
1653990600000|2022-05-31 09:50:00|12631.6|12629.6|12634.7|12632.7|12641.4|12639.4|12627.2|12625.2|763
1653990900000|2022-05-31 09:55:00|12634.8|12632.8|12640.9|12638.9|12645.8|12643.8|12630.1|12628.1|791
1653991200000|2022-05-31 10:00:00|12641.6|12639.6|12630.7|12628.7|12642.9|12640.9|12622.7|12620.7|953
1653991500000|2022-05-31 10:05:00|12630.6|12628.6|12635.3|12633.3|12638.6|12636.6|12616.2|12614.2|1221
1653991800000|2022-05-31 10:10:00|12635.2|12633.2|12637.7|12635.7|12640.1|12638.1|12626.7|12624.7|890
1653992100000|2022-05-31 10:15:00|12637.8|12635.8|12633.3|12631.3|12646.1|12644.1|12632.2|12630.2|803
1653992400000|2022-05-31 10:20:00|12633.2|12631.2|12631.2|12629.2|12634.6|12632.6|12621.4|12619.4|902
1653992700000|2022-05-31 10:25:00|12631.3|12629.3|12633.9|12631.9|12639.9|12637.9|12626.9|12624.9|686
1653993000000|2022-05-31 10:30:00|12633.7|12631.7|12631.1|12629.1|12639.2|12637.2|12624.6|12622.6|393
1653993300000|2022-05-31 10:35:00|12631.2|12629.2|12652.8|12650.8|12654.6|12652.6|12627.2|12625.2|953
1653993600000|2022-05-31 10:40:00|12652.7|12650.7|12677.1|12675.1|12680.1|12678.1|12650.7|12648.7|1895
1653993900000|2022-05-31 10:45:00|12676.6|12674.6|12665.7|12663.7|12685.8|12683.8|12663.2|12661.2|1292
1653994200000|2022-05-31 10:50:00|12665.3|12663.3|12661.3|12659.3|12671.3|12669.3|12655.9|12653.9|826
1653994500000|2022-05-31 10:55:00|12661.6|12659.6|12660.1|12658.1|12675.7|12673.7|12658.4|12656.4|725
1653994800000|2022-05-31 11:00:00|12658.9|12656.9|12682.3|12680.3|12683.7|12681.7|12658.7|12656.7|1039
1653995100000|2022-05-31 11:05:00|12682.4|12680.4|12697.2|12695.2|12699.3|12697.3|12680.7|12678.7|1227
1653995400000|2022-05-31 11:10:00|12697.7|12695.7|12682.8|12680.8|12706.3|12704.3|12681.1|12679.1|1251
1653995700000|2022-05-31 11:15:00|12682.9|12680.9|12675.9|12673.9|12683.4|12681.4|12669.1|12667.1|908
1653996000000|2022-05-31 11:20:00|12676.1|12674.1|12673.8|12671.8|12683.7|12681.7|12667.9|12665.9|795
1653996300000|2022-05-31 11:25:00|12673.9|12671.9|12668.1|12666.1|12675.4|12673.4|12666.2|12664.2|795
1653996600000|2022-05-31 11:30:00|12668.2|12666.2|12675.2|12673.2|12675.2|12673.2|12660.1|12658.1|952
1653996900000|2022-05-31 11:35:00|12675.3|12673.3|12683.6|12681.6|12695.2|12693.2|12672.7|12670.7|1421
1653997200000|2022-05-31 11:40:00|12683.7|12681.7|12678.3|12676.3|12685.7|12683.7|12674.6|12672.6|850
1653997500000|2022-05-31 11:45:00|12678.6|12676.6|12669.6|12667.6|12680.8|12678.8|12668.4|12666.4|830
1653997800000|2022-05-31 11:50:00|12669.4|12667.4|12661.3|12659.3|12673.6|12671.6|12660.3|12658.3|875
1653998100000|2022-05-31 11:55:00|12660.8|12658.8|12675.1|12673.1|12676.7|12674.7|12660.6|12658.6|737
1653998400000|2022-05-31 12:00:00|12674.9|12672.9|12651.7|12649.7|12678.9|12676.9|12645.3|12643.3|2011
1653998700000|2022-05-31 12:05:00|12651.8|12649.8|12641.6|12639.6|12654.9|12652.9|12637.8|12635.8|1466
1653999000000|2022-05-31 12:10:00|12641.7|12639.7|12639.6|12637.6|12644.1|12642.1|12630.8|12628.8|1602
1653999300000|2022-05-31 12:15:00|12639.7|12637.7|12644.6|12642.6|12646.7|12644.7|12627.7|12625.7|1775
1653999600000|2022-05-31 12:20:00|12644.7|12642.7|12627.9|12625.9|12645.7|12643.7|12627.2|12625.2|1044
1653999900000|2022-05-31 12:25:00|12627.8|12625.8|12628.3|12626.3|12632.4|12630.4|12615.1|12613.1|2247
1654000200000|2022-05-31 12:30:00|12627.9|12625.9|12614.6|12612.6|12629.7|12627.7|12608.7|12606.7|2054
1654000500000|2022-05-31 12:35:00|12614.1|12612.1|12615.1|12613.1|12629.1|12627.1|12609.3|12607.3|1631
1654000800000|2022-05-31 12:40:00|12614.9|12612.9|12602.9|12600.9|12616.3|12614.3|12597.6|12595.6|2246
1654001100000|2022-05-31 12:45:00|12602.8|12600.8|12617.6|12615.6|12617.8|12615.8|12595.2|12593.2|2461
1654001400000|2022-05-31 12:50:00|12617.2|12615.2|12610.8|12608.8|12623.3|12621.3|12610.6|12608.6|1620
1654001700000|2022-05-31 12:55:00|12610.7|12608.7|12606.7|12604.7|12622.6|12620.6|12606.1|12604.1|1346
1654002000000|2022-05-31 13:00:00|12606.6|12604.6|12632.9|12630.9|12641.4|12639.4|12606.6|12604.6|2245
1654002300000|2022-05-31 13:05:00|12633.1|12631.1|12639.1|12637.1|12646.8|12644.8|12631.7|12629.7|1468
1654002600000|2022-05-31 13:10:00|12639.2|12637.2|12665.3|12663.3|12667.3|12665.3|12639.2|12637.2|2449
1654002900000|2022-05-31 13:15:00|12665.4|12663.4|12658.3|12656.3|12667.4|12665.4|12652.2|12650.2|1750
1654003200000|2022-05-31 13:20:00|12657.4|12655.4|12660.6|12658.6|12670.2|12668.2|12654.4|12652.4|1402
1654003500000|2022-05-31 13:25:00|12660.4|12658.4|12677.3|12675.3|12682.7|12680.7|12659.8|12657.8|3420
1654003800000|2022-05-31 13:30:00|12677.2|12675.2|12580.2|12579.2|12687.3|12686.3|12579.9|12578.9|16588
1654004100000|2022-05-31 13:35:00|12579.9|12578.9|12560.2|12559.2|12602.9|12601.9|12555.7|12554.7|13621
1654004400000|2022-05-31 13:40:00|12561.3|12560.3|12540.2|12539.2|12562.1|12561.1|12520.2|12519.2|10931
1654004700000|2022-05-31 13:45:00|12540.1|12539.1|12545.2|12544.2|12589.3|12588.3|12537.2|12536.2|12507
1654005000000|2022-05-31 13:50:00|12545.1|12544.1|12539.1|12538.1|12567.9|12566.9|12525.3|12524.3|9886
1654005300000|2022-05-31 13:55:00|12538.7|12537.7|12552.6|12551.6|12577.4|12576.4|12536.8|12535.8|7538
1654005600000|2022-05-31 14:00:00|12551.4|12550.4|12507.7|12506.7|12568.7|12567.7|12507.1|12506.1|10501
1654005900000|2022-05-31 14:05:00|12508.4|12507.4|12481.4|12480.4|12525.6|12524.6|12480.9|12479.9|10266
1654006200000|2022-05-31 14:10:00|12482.6|12481.6|12531.5|12530.5|12533.1|12532.1|12481.2|12480.2|9778
1654006500000|2022-05-31 14:15:00|12533.4|12532.4|12551|12550|12551.4|12550.4|12523.1|12522.1|8604
1654006800000|2022-05-31 14:20:00|12551.1|12550.1|12575.2|12574.2|12592.9|12591.9|12550.2|12549.2|9707
1654007100000|2022-05-31 14:25:00|12575.9|12574.9|12567.9|12566.9|12594.6|12593.6|12563.1|12562.1|5907
1654007400000|2022-05-31 14:30:00|12567.7|12566.7|12589.5|12588.5|12622.9|12621.9|12561.6|12560.6|8445
1654007700000|2022-05-31 14:35:00|12589.6|12588.6|12600.1|12599.1|12604.9|12603.9|12576|12575|6635
1654008000000|2022-05-31 14:40:00|12599.9|12598.9|12632.2|12631.2|12637.4|12636.4|12592.5|12591.5|8901
1654008300000|2022-05-31 14:45:00|12632|12631|12610.7|12609.7|12647|12646|12606.2|12605.2|8473
1654008600000|2022-05-31 14:50:00|12610.6|12609.6|12629.2|12628.2|12633.1|12632.1|12605.4|12604.4|5068
1654008900000|2022-05-31 14:55:00|12630.1|12629.1|12622|12621|12634.5|12633.5|12606|12605|6060
1654009200000|2022-05-31 15:00:00|12621.9|12620.9|12647.6|12646.6|12651.2|12650.2|12619.1|12618.1|6228
1654009500000|2022-05-31 15:05:00|12647.9|12646.9|12603.2|12602.2|12655.9|12654.9|12587.7|12586.7|8063
1654009800000|2022-05-31 15:10:00|12603.6|12602.6|12579.7|12578.7|12610.1|12609.1|12578.9|12577.9|5022
1654010100000|2022-05-31 15:15:00|12579.4|12578.4|12582.9|12581.9|12598.2|12597.2|12573.4|12572.4|5302
1654010400000|2022-05-31 15:20:00|12582.6|12581.6|12587.9|12586.9|12606.5|12605.5|12575|12574|5862
1654010700000|2022-05-31 15:25:00|12587.6|12586.6|12587.4|12586.4|12608.1|12607.1|12577.9|12576.9|3953
1654011000000|2022-05-31 15:30:00|12587|12586|12587.9|12586.9|12599.5|12598.5|12566.1|12565.1|5799
1654011300000|2022-05-31 15:35:00|12588|12587|12629.7|12628.7|12630.1|12629.1|12582.4|12581.4|4619
1654011600000|2022-05-31 15:40:00|12629.6|12628.6|12634|12633|12643.7|12642.7|12612.4|12611.4|4264
1654011900000|2022-05-31 15:45:00|12633.9|12632.9|12666|12665|12672.5|12671.5|12632.4|12631.4|5460
1654012200000|2022-05-31 15:50:00|12666.1|12665.1|12698.6|12697.6|12702.7|12701.7|12664.5|12663.5|8205
1654012500000|2022-05-31 15:55:00|12698.5|12697.5|12710.2|12709.2|12722.6|12721.6|12698.4|12697.4|7445
1654012800000|2022-05-31 16:00:00|12710.4|12709.4|12752|12751|12752.2|12751.2|12709.2|12708.2|10351
1654013100000|2022-05-31 16:05:00|12751.7|12750.7|12731.1|12730.1|12752.1|12751.1|12730|12729|6623
1654013400000|2022-05-31 16:10:00|12731.9|12730.9|12703.5|12702.5|12736.1|12735.1|12703.5|12702.5|5325
1654013700000|2022-05-31 16:15:00|12704|12703|12693.6|12692.6|12712.7|12711.7|12675.7|12674.7|6761
1654014000000|2022-05-31 16:20:00|12693.5|12692.5|12676.5|12675.5|12695|12694|12662.2|12661.2|5284
1654014300000|2022-05-31 16:25:00|12675.4|12674.4|12705.1|12704.1|12705.1|12704.1|12675|12674|4774
1654014600000|2022-05-31 16:30:00|12704.9|12703.9|12706.1|12705.1|12707|12706|12693.5|12692.5|3478
1654014900000|2022-05-31 16:35:00|12706.4|12705.4|12735.7|12734.7|12737.7|12736.7|12706.4|12705.4|5493
1654015200000|2022-05-31 16:40:00|12734.3|12733.3|12741.2|12740.2|12751.5|12750.5|12730.8|12729.8|4803
1654015500000|2022-05-31 16:45:00|12740.9|12739.9|12735.3|12734.3|12752.3|12751.3|12726.5|12725.5|4896
1654015800000|2022-05-31 16:50:00|12734.9|12733.9|12740.9|12739.9|12746.5|12745.5|12731.5|12730.5|3677
1654016100000|2022-05-31 16:55:00|12741.2|12740.2|12731.2|12730.2|12754.5|12753.5|12727.5|12726.5|3996
1654016400000|2022-05-31 17:00:00|12730.9|12729.9|12702.3|12701.3|12738.5|12737.5|12692|12691|4670
1654016700000|2022-05-31 17:05:00|12702.4|12701.4|12738.4|12737.4|12746.5|12745.5|12702.4|12701.4|4743
1654017000000|2022-05-31 17:10:00|12738.5|12737.5|12722.7|12721.7|12738.9|12737.9|12712.2|12711.2|4471
1654017300000|2022-05-31 17:15:00|12722.9|12721.9|12688.5|12687.5|12722.9|12721.9|12678.5|12677.5|4496
1654017600000|2022-05-31 17:20:00|12688.4|12687.4|12678.8|12677.8|12692|12691|12673.5|12672.5|3122
1654017900000|2022-05-31 17:25:00|12679.4|12678.4|12673.7|12672.7|12694.4|12693.4|12658.5|12657.5|4438
1654018200000|2022-05-31 17:30:00|12673.5|12672.5|12706.2|12705.2|12707.7|12706.7|12667.3|12666.3|4368
1654018500000|2022-05-31 17:35:00|12705.2|12704.2|12693.9|12692.9|12714.9|12713.9|12683.7|12682.7|4098
1654018800000|2022-05-31 17:40:00|12693.7|12692.7|12708.9|12707.9|12710.5|12709.5|12689.3|12688.3|3712
1654019100000|2022-05-31 17:45:00|12708.8|12707.8|12708.4|12707.4|12717.9|12716.9|12696.8|12695.8|3268
1654019400000|2022-05-31 17:50:00|12707.4|12706.4|12732.8|12731.8|12745.4|12744.4|12704.2|12703.2|5342
1654019700000|2022-05-31 17:55:00|12732.9|12731.9|12757.4|12756.4|12762|12761|12731|12730|6278
1654020000000|2022-05-31 18:00:00|12756.2|12755.2|12746.7|12745.7|12766.3|12765.3|12738.5|12737.5|5781
1654020300000|2022-05-31 18:05:00|12746.5|12745.5|12757.4|12756.4|12762.2|12761.2|12732.9|12731.9|4243
1654020600000|2022-05-31 18:10:00|12757.2|12756.2|12752.4|12751.4|12764.3|12763.3|12743.5|12742.5|3717
1654020900000|2022-05-31 18:15:00|12752.5|12751.5|12762.9|12761.9|12762.9|12761.9|12747|12746|2664
1654021200000|2022-05-31 18:20:00|12763.7|12762.7|12741.2|12740.2|12767.3|12766.3|12724.4|12723.4|5206
1654021500000|2022-05-31 18:25:00|12741.4|12740.4|12733.9|12732.9|12743.9|12742.9|12719|12718|3974
1654021800000|2022-05-31 18:30:00|12734|12733|12723.2|12722.2|12741.9|12740.9|12715.8|12714.8|4307
1654022100000|2022-05-31 18:35:00|12723|12722|12724.4|12723.4|12734.2|12733.2|12716.3|12715.3|3240
1654022400000|2022-05-31 18:40:00|12723.9|12722.9|12679.9|12678.9|12727.7|12726.7|12679.5|12678.5|4788
1654022700000|2022-05-31 18:45:00|12679.7|12678.7|12648.9|12647.9|12680.3|12679.3|12632.8|12631.8|6178
1654023000000|2022-05-31 18:50:00|12648.4|12647.4|12623.4|12622.4|12660.5|12659.5|12620.7|12619.7|5780
1654023300000|2022-05-31 18:55:00|12623.8|12622.8|12631.4|12630.4|12638.7|12637.7|12601|12600|7352
1654023600000|2022-05-31 19:00:00|12631.3|12630.3|12629.9|12628.9|12642.7|12641.7|12605.9|12604.9|5950
1654023900000|2022-05-31 19:05:00|12630|12629|12668.4|12667.4|12673.7|12672.7|12618|12617|6414
1654024200000|2022-05-31 19:10:00|12668.7|12667.7|12668.9|12667.9|12672.5|12671.5|12646.2|12645.2|4296
1654024500000|2022-05-31 19:15:00|12669.3|12668.3|12679.9|12678.9|12707.4|12706.4|12667.2|12666.2|6851
1654024800000|2022-05-31 19:20:00|12680.1|12679.1|12702.4|12701.4|12713.4|12712.4|12678.5|12677.5|3982
1654025100000|2022-05-31 19:25:00|12702.5|12701.5|12708.3|12707.3|12716.1|12715.1|12693|12692|3460
1654025400000|2022-05-31 19:30:00|12708.9|12707.9|12737.4|12736.4|12743|12742|12708.1|12707.1|4902
1654025700000|2022-05-31 19:35:00|12737.9|12736.9|12726.1|12725.1|12741.4|12740.4|12715.5|12714.5|4011
1654026000000|2022-05-31 19:40:00|12726|12725|12693.6|12692.6|12736.8|12735.8|12692.4|12691.4|5542
1654026300000|2022-05-31 19:45:00|12693.1|12692.1|12690.3|12689.3|12712.9|12711.9|12675.9|12674.9|5626
1654026600000|2022-05-31 19:50:00|12683.9|12682.9|12670.4|12669.4|12735.8|12734.8|12663.1|12662.1|11523
1654026900000|2022-05-31 19:55:00|12670.1|12669.1|12644.4|12643.4|12673.1|12672.1|12634.9|12633.9|23641
1654027200000|2022-05-31 20:00:00|12643.1|12642.1|12644.1|12642.1|12667.6|12665.6|12643.1|12641.1|7971
1654027500000|2022-05-31 20:05:00|12644|12642|12640.1|12638.1|12645.6|12643.6|12632.3|12630.3|4720
1654027800000|2022-05-31 20:10:00|12639.7|12637.7|12645.7|12643.7|12662|12660|12638.6|12636.6|2779
1654028100000|2022-05-31 20:15:00|12646.1|12644.1|12647.8|12645.8|12650.2|12648.2|12641.2|12639.2|649
1654028400000|2022-05-31 20:20:00|12647.5|12645.5|12649.2|12647.2|12650.2|12648.2|12644.8|12642.8|801
1654028700000|2022-05-31 20:25:00|12652.1|12650.1|12654.7|12652.7|12654.7|12652.7|12638.3|12636.3|657
1654029000000|2022-05-31 20:30:00|12654.6|12652.6|12651|12649|12654.6|12652.6|12648.2|12646.2|400
1654029300000|2022-05-31 20:35:00|12651.1|12649.1|12654.5|12652.5|12655|12653|12649.5|12647.5|299
1654029600000|2022-05-31 20:40:00|12654.6|12652.6|12654.6|12652.6|12657|12655|12652.6|12650.6|298
1654029900000|2022-05-31 20:45:00|12653.8|12651.8|12660.2|12658.2|12660.3|12658.3|12650.6|12648.6|404
1654030200000|2022-05-31 20:50:00|12660.1|12658.1|12658.6|12656.6|12662.1|12660.1|12655|12653|468
1654030500000|2022-05-31 20:55:00|12658.7|12656.7|12655.7|12650.7|12660.5|12658.5|12649.1|12647.1|467
1654030800000|2022-05-31 21:00:00|12655.8|12650.8|12653.7|12648.7|12655.8|12650.8|12652|12647|0
1654031100000|2022-05-31 21:05:00|12651.2|12646.2|12650.8|12645.8|12653|12648|12650.1|12645.1|0
1654031400000|2022-05-31 21:10:00|12650.7|12645.7|12652.7|12647.7|12652.7|12647.7|12650|12645|0
1654031700000|2022-05-31 21:15:00|12652.9|12647.9|12653|12648|12654.7|12649.7|12652|12647|0
1654032000000|2022-05-31 21:20:00|12653.1|12648.1|12652.9|12647.9|12654.1|12649.1|12652.2|12647.2|0
1654032300000|2022-05-31 21:25:00|12653|12648|12653.4|12648.4|12653.5|12648.5|12652.5|12647.5|0
1654032600000|2022-05-31 21:30:00|12653.6|12648.6|12654.8|12649.8|12655.2|12650.2|12653.6|12648.6|0
1654032900000|2022-05-31 21:35:00|12654.9|12649.9|12656.6|12651.6|12657.1|12652.1|12654.8|12649.8|0
1654033200000|2022-05-31 21:40:00|12656.7|12651.7|12654.8|12649.8|12656.7|12651.7|12654.3|12649.3|0
1654033500000|2022-05-31 21:45:00|12654.9|12649.9|12653.9|12648.9|12655|12650|12653.7|12648.7|0
1654033800000|2022-05-31 21:50:00|12653.8|12648.8|12653.5|12648.5|12654.1|12649.1|12653.2|12648.2|0
1654034100000|2022-05-31 21:55:00|12653.9|12648.9|12655.7|12650.7|12655.8|12650.8|12653.9|12648.9|0
1654034400000|2022-05-31 22:00:00|12661.6|12659.6|12665.7|12663.7|12668.5|12666.5|12656.7|12654.7|719
1654034700000|2022-05-31 22:05:00|12665.6|12663.6|12670.1|12668.1|12672.6|12670.6|12665.5|12663.5|474
1654035000000|2022-05-31 22:10:00|12669.3|12667.3|12658.6|12656.6|12669.5|12667.5|12656.2|12654.2|409
1654035300000|2022-05-31 22:15:00|12658.5|12656.5|12658.6|12656.6|12671.2|12669.2|12658|12656|360
1654035600000|2022-05-31 22:20:00|12658.7|12656.7|12664.8|12662.8|12664.8|12662.8|12658.7|12656.7|259
1654035900000|2022-05-31 22:25:00|12665|12663|12666.6|12664.6|12668.3|12666.3|12656.8|12654.8|296
1654036200000|2022-05-31 22:30:00|12666.7|12664.7|12667.8|12665.8|12672.5|12670.5|12666.5|12664.5|281
1654036500000|2022-05-31 22:35:00|12667.7|12665.7|12679.7|12677.7|12679.7|12677.7|12667.6|12665.6|300
1654036800000|2022-05-31 22:40:00|12679.6|12677.6|12675.2|12673.2|12682.2|12680.2|12673.6|12671.6|257
1654037100000|2022-05-31 22:45:00|12675|12673|12687.6|12685.6|12688.8|12686.8|12674.5|12672.5|358
1654037400000|2022-05-31 22:50:00|12687.5|12685.5|12681.6|12679.6|12690.3|12688.3|12679.5|12677.5|412
1654037700000|2022-05-31 22:55:00|12681.7|12679.7|12693|12691|12694.5|12692.5|12681.1|12679.1|377
1654038000000|2022-05-31 23:00:00|12692.8|12690.8|12690.2|12688.2|12696.6|12694.6|12687.6|12685.6|288
1654038300000|2022-05-31 23:05:00|12690.1|12688.1|12686.1|12684.1|12693.8|12691.8|12683.1|12681.1|313
1654038600000|2022-05-31 23:10:00|12686.2|12684.2|12689.2|12687.2|12692.1|12690.1|12683.3|12681.3|99
1654038900000|2022-05-31 23:15:00|12689.3|12687.3|12687|12685|12691|12689|12684.5|12682.5|210
1654039200000|2022-05-31 23:20:00|12686.8|12684.8|12691.5|12689.5|12692.5|12690.5|12683.2|12681.2|216
1654039500000|2022-05-31 23:25:00|12691.3|12689.3|12695.3|12693.3|12696.5|12694.5|12690.2|12688.2|242
1654039800000|2022-05-31 23:30:00|12695.5|12693.5|12694.1|12692.1|12698.8|12696.8|12692.6|12690.6|220
1654040100000|2022-05-31 23:35:00|12694|12692|12683|12681|12694.2|12692.2|12683|12681|246
1654040400000|2022-05-31 23:40:00|12683.1|12681.1|12696.8|12694.8|12697.2|12695.2|12682.8|12680.8|238
1654040700000|2022-05-31 23:45:00|12696.5|12694.5|12704.2|12702.2|12705.7|12703.7|12696.3|12694.3|452
1654041000000|2022-05-31 23:50:00|12704.3|12702.3|12705.7|12703.7|12708.3|12706.3|12704|12702|289
1654041300000|2022-05-31 23:55:00|12705.6|12703.6|12703.2|12701.2|12709.6|12707.6|12699.6|12697.6|484
1654041600000|2022-06-01 00:00:00|12703.3|12701.3|12708.5|12706.5|12716.3|12714.3|12702.1|12700.1|686
1654041900000|2022-06-01 00:05:00|12709.1|12707.1|12711.6|12709.6|12716.6|12714.6|12706.8|12704.8|353
1654042200000|2022-06-01 00:10:00|12711.5|12709.5|12713|12711|12714.5|12712.5|12706|12704|165
1654042500000|2022-06-01 00:15:00|12712.6|12710.6|12703.5|12701.5|12715.8|12713.8|12702.8|12700.8|276
1654042800000|2022-06-01 00:20:00|12703.6|12701.6|12706.3|12704.3|12709.1|12707.1|12700|12698|294
1654043100000|2022-06-01 00:25:00|12705.8|12703.8|12706.8|12704.8|12712.5|12710.5|12705.2|12703.2|233
1654043400000|2022-06-01 00:30:00|12706.7|12704.7|12706.8|12704.8|12707.7|12705.7|12700.8|12698.8|275
1654043700000|2022-06-01 00:35:00|12707|12705|12698.7|12696.7|12707|12705|12694.2|12692.2|417
1654044000000|2022-06-01 00:40:00|12698.8|12696.8|12703.2|12701.2|12704.1|12702.1|12698.3|12696.3|207
1654044300000|2022-06-01 00:45:00|12703.1|12701.1|12704.7|12702.7|12707.5|12705.5|12702.1|12700.1|256
1654044600000|2022-06-01 00:50:00|12704.6|12702.6|12703.6|12701.6|12706|12704|12702.2|12700.2|183
1654044900000|2022-06-01 00:55:00|12703.8|12701.8|12697.5|12695.5|12704.5|12702.5|12695.6|12693.6|291
1654045200000|2022-06-01 01:00:00|12697.6|12695.6|12702.1|12700.1|12702.6|12700.6|12691.7|12689.7|494
1654045500000|2022-06-01 01:05:00|12702.2|12700.2|12704.5|12702.5|12705.1|12703.1|12699.2|12697.2|286
1654045800000|2022-06-01 01:10:00|12704.3|12702.3|12716.6|12714.6|12721.1|12719.1|12704.3|12702.3|728
1654046100000|2022-06-01 01:15:00|12716.8|12714.8|12718.7|12716.7|12724.5|12722.5|12714.7|12712.7|478
1654046400000|2022-06-01 01:20:00|12718.6|12716.6|12716|12714|12722.1|12720.1|12715.8|12713.8|198
1654046700000|2022-06-01 01:25:00|12715.8|12713.8|12715.1|12713.1|12719.2|12717.2|12713.5|12711.5|178
1654047000000|2022-06-01 01:30:00|12715|12713|12711.8|12709.8|12720.7|12718.7|12711.1|12709.1|364
1654047300000|2022-06-01 01:35:00|12711.7|12709.7|12715.6|12713.6|12718.3|12716.3|12701.1|12699.1|506
1654047600000|2022-06-01 01:40:00|12715.5|12713.5|12710.1|12708.1|12715.7|12713.7|12707.1|12705.1|250
1654047900000|2022-06-01 01:45:00|12710.2|12708.2|12713.1|12711.1|12720|12718|12708.5|12706.5|266
1654048200000|2022-06-01 01:50:00|12713|12711|12712.1|12710.1|12718.6|12716.6|12710.5|12708.5|223
1654048500000|2022-06-01 01:55:00|12712|12710|12710|12708|12717.3|12715.3|12709|12707|135
1654048800000|2022-06-01 02:00:00|12709.8|12707.8|12708.3|12706.3|12709.8|12707.8|12701.6|12699.6|310
1654049100000|2022-06-01 02:05:00|12708.2|12706.2|12699.8|12697.8|12708.8|12706.8|12695.2|12693.2|377
1654049400000|2022-06-01 02:10:00|12700.1|12698.1|12703.3|12701.3|12704.3|12702.3|12699.5|12697.5|133
1654049700000|2022-06-01 02:15:00|12703.5|12701.5|12703.8|12701.8|12706.2|12704.2|12702|12700|92
1654050000000|2022-06-01 02:20:00|12704.1|12702.1|12702.1|12700.1|12708.7|12706.7|12698.5|12696.5|286
1654050300000|2022-06-01 02:25:00|12702|12700|12699.2|12697.2|12704.3|12702.3|12698.5|12696.5|111
1654050600000|2022-06-01 02:30:00|12699.3|12697.3|12699.3|12697.3|12702.5|12700.5|12695.3|12693.3|235
1654050900000|2022-06-01 02:35:00|12699.5|12697.5|12702.1|12700.1|12702.8|12700.8|12696|12694|150
1654051200000|2022-06-01 02:40:00|12702|12700|12702.3|12700.3|12702.3|12700.3|12698.5|12696.5|118
1654051500000|2022-06-01 02:45:00|12702.5|12700.5|12697.6|12695.6|12703.3|12701.3|12696.6|12694.6|136
1654051800000|2022-06-01 02:50:00|12697.5|12695.5|12681.6|12679.6|12698.5|12696.5|12677.2|12675.2|717
1654052100000|2022-06-01 02:55:00|12681.5|12679.5|12678.2|12676.2|12685.5|12683.5|12675.2|12673.2|467
1654052400000|2022-06-01 03:00:00|12678.1|12676.1|12672.2|12670.2|12679.1|12677.1|12663.8|12661.8|752
1654052700000|2022-06-01 03:05:00|12672.3|12670.3|12667|12665|12674.7|12672.7|12665.3|12663.3|456
1654053000000|2022-06-01 03:10:00|12667.1|12665.1|12665.2|12663.2|12673|12671|12661.2|12659.2|301
1654053300000|2022-06-01 03:15:00|12664.3|12662.3|12672.8|12670.8|12673.6|12671.6|12662.8|12660.8|264
1654053600000|2022-06-01 03:20:00|12672.7|12670.7|12674.2|12672.2|12678.5|12676.5|12669.3|12667.3|334
1654053900000|2022-06-01 03:25:00|12674.1|12672.1|12675.1|12673.1|12679.7|12677.7|12674|12672|178
1654054200000|2022-06-01 03:30:00|12675.3|12673.3|12671.8|12669.8|12675.7|12673.7|12670.6|12668.6|184
1654054500000|2022-06-01 03:35:00|12671.6|12669.6|12672.3|12670.3|12673.1|12671.1|12665.5|12663.5|165
1654054800000|2022-06-01 03:40:00|12672.7|12670.7|12674.1|12672.1|12676.3|12674.3|12672.2|12670.2|152
1654055100000|2022-06-01 03:45:00|12674.2|12672.2|12684.5|12682.5|12684.6|12682.6|12674.2|12672.2|276
1654055400000|2022-06-01 03:50:00|12684.3|12682.3|12680|12678|12684.3|12682.3|12677.8|12675.8|165
1654055700000|2022-06-01 03:55:00|12680.1|12678.1|12681.1|12679.1|12682.5|12680.5|12679.1|12677.1|89
1654056000000|2022-06-01 04:00:00|12680.7|12678.7|12684.3|12682.3|12685.7|12683.7|12680.5|12678.5|184
1654056300000|2022-06-01 04:05:00|12684.2|12682.2|12658.3|12656.3|12686.7|12684.7|12655.7|12653.7|531
1654056600000|2022-06-01 04:10:00|12658.6|12656.6|12655.3|12653.3|12658.8|12656.8|12645.7|12643.7|658
1654056900000|2022-06-01 04:15:00|12655.1|12653.1|12654.1|12652.1|12657.3|12655.3|12650|12648|276
1654057200000|2022-06-01 04:20:00|12653.7|12651.7|12658.7|12656.7|12659.3|12657.3|12652.2|12650.2|174
1654057500000|2022-06-01 04:25:00|12658.6|12656.6|12666.5|12664.5|12666.6|12664.6|12655.5|12653.5|302
1654057800000|2022-06-01 04:30:00|12666.6|12664.6|12662.1|12660.1|12667.2|12665.2|12661.5|12659.5|264
1654058100000|2022-06-01 04:35:00|12662.2|12660.2|12671.3|12669.3|12672.1|12670.1|12659.6|12657.6|259
1654058400000|2022-06-01 04:40:00|12671.5|12669.5|12667.1|12665.1|12671.8|12669.8|12663.7|12661.7|226
1654058700000|2022-06-01 04:45:00|12667|12665|12665|12663|12670|12668|12661.3|12659.3|173
1654059000000|2022-06-01 04:50:00|12664.8|12662.8|12665|12663|12666.2|12664.2|12659.2|12657.2|272
1654059300000|2022-06-01 04:55:00|12665.1|12663.1|12678.1|12676.1|12679.5|12677.5|12665.1|12663.1|588
1654059600000|2022-06-01 05:00:00|12678|12676|12679.7|12677.7|12686|12684|12672.7|12670.7|583
1654059900000|2022-06-01 05:05:00|12679.8|12677.8|12685|12683|12694.3|12692.3|12679.6|12677.6|690
1654060200000|2022-06-01 05:10:00|12684.7|12682.7|12674.7|12672.7|12685.7|12683.7|12671.5|12669.5|487
1654060500000|2022-06-01 05:15:00|12674.8|12672.8|12667.6|12665.6|12680.3|12678.3|12664.6|12662.6|476
1654060800000|2022-06-01 05:20:00|12667.3|12665.3|12661.8|12659.8|12670.6|12668.6|12658.3|12656.3|666
1654061100000|2022-06-01 05:25:00|12661.7|12659.7|12662.6|12660.6|12667.2|12665.2|12658.3|12656.3|472
1654061400000|2022-06-01 05:30:00|12662.7|12660.7|12631.6|12629.6|12662.7|12660.7|12629.6|12627.6|1402
1654061700000|2022-06-01 05:35:00|12630.8|12628.8|12640|12638|12641.6|12639.6|12630.8|12628.8|620
1654062000000|2022-06-01 05:40:00|12640.2|12638.2|12641.8|12639.8|12646.3|12644.3|12638.3|12636.3|490
1654062300000|2022-06-01 05:45:00|12642|12640|12618.5|12616.5|12644.8|12642.8|12618.5|12616.5|933
1654062600000|2022-06-01 05:50:00|12618.3|12616.3|12625.1|12623.1|12632.6|12630.6|12615.2|12613.2|531
1654062900000|2022-06-01 05:55:00|12626.2|12624.2|12630.3|12628.3|12630.5|12628.5|12618.2|12616.2|360
1654063200000|2022-06-01 06:00:00|12630.5|12628.5|12632.6|12630.6|12636|12634|12620.2|12618.2|748
1654063500000|2022-06-01 06:05:00|12632.7|12630.7|12649.1|12647.1|12649.7|12647.7|12631.5|12629.5|863
1654063800000|2022-06-01 06:10:00|12649.2|12647.2|12646.8|12644.8|12655.7|12653.7|12646|12644|594
1654064100000|2022-06-01 06:15:00|12646.7|12644.7|12636.6|12634.6|12651.1|12649.1|12635.7|12633.7|647
1654064400000|2022-06-01 06:20:00|12636.3|12634.3|12656.1|12654.1|12657.2|12655.2|12633.5|12631.5|545
1654064700000|2022-06-01 06:25:00|12656|12654|12641.7|12639.7|12656|12654|12640.5|12638.5|476
1654065000000|2022-06-01 06:30:00|12641.6|12639.6|12640.7|12638.7|12649.5|12647.5|12639.8|12637.8|210
1654065300000|2022-06-01 06:35:00|12640.5|12638.5|12640.8|12638.8|12644|12642|12628|12626|673
1654065600000|2022-06-01 06:40:00|12641|12639|12650.5|12648.5|12656.7|12654.7|12640.5|12638.5|619
1654065900000|2022-06-01 06:45:00|12650.3|12648.3|12665|12663|12665.2|12663.2|12646.5|12644.5|644
1654066200000|2022-06-01 06:50:00|12664.8|12662.8|12660.5|12658.5|12664.8|12662.8|12654.1|12652.1|352
1654066500000|2022-06-01 06:55:00|12660.3|12658.3|12663.2|12661.2|12668.2|12666.2|12657.3|12655.3|473
1654066800000|2022-06-01 07:00:00|12662.2|12660.2|12663.6|12661.6|12678|12676|12652.5|12650.5|1358
1654067100000|2022-06-01 07:05:00|12663.7|12661.7|12665.6|12663.6|12676.5|12674.5|12651.6|12649.6|1052
1654067400000|2022-06-01 07:10:00|12666.1|12664.1|12668.7|12666.7|12681.6|12679.6|12662.3|12660.3|1155
1654067700000|2022-06-01 07:15:00|12668.6|12666.6|12668.8|12666.8|12675.8|12673.8|12663.7|12661.7|765
1654068000000|2022-06-01 07:20:00|12669|12667|12656.2|12654.2|12672.7|12670.7|12652|12650|601
1654068300000|2022-06-01 07:25:00|12656.5|12654.5|12659|12657|12668.3|12666.3|12648.6|12646.6|650
1654068600000|2022-06-01 07:30:00|12658.8|12656.8|12672.7|12670.7|12674.5|12672.5|12649.5|12647.5|933
1654068900000|2022-06-01 07:35:00|12672.6|12670.6|12664|12662|12678|12676|12662.7|12660.7|615
1654069200000|2022-06-01 07:40:00|12662.8|12660.8|12642.8|12640.8|12665.5|12663.5|12632.3|12630.3|1535
1654069500000|2022-06-01 07:45:00|12643.5|12641.5|12648.2|12646.2|12650.3|12648.3|12635.3|12633.3|530
1654069800000|2022-06-01 07:50:00|12648.3|12646.3|12642.6|12640.6|12654.1|12652.1|12639|12637|587
1654070100000|2022-06-01 07:55:00|12642.7|12640.7|12641.5|12639.5|12658|12656|12641.5|12639.5|673
1654070400000|2022-06-01 08:00:00|12641.8|12639.8|12644.1|12642.1|12648.3|12646.3|12637.2|12635.2|498
1654070700000|2022-06-01 08:05:00|12644.5|12642.5|12610.3|12608.3|12646.5|12644.5|12593|12591|2251
1654071000000|2022-06-01 08:10:00|12610|12608|12587.6|12585.6|12610.3|12608.3|12583.6|12581.6|1505
1654071300000|2022-06-01 08:15:00|12587.7|12585.7|12590.1|12588.1|12600.5|12598.5|12587.1|12585.1|892
1654071600000|2022-06-01 08:20:00|12590.2|12588.2|12600.6|12598.6|12603.8|12601.8|12580.6|12578.6|1286
1654071900000|2022-06-01 08:25:00|12600.7|12598.7|12609.8|12607.8|12612.1|12610.1|12600.7|12598.7|589
1654072200000|2022-06-01 08:30:00|12610|12608|12614.3|12612.3|12623.8|12621.8|12609.8|12607.8|861
1654072500000|2022-06-01 08:35:00|12614.2|12612.2|12608.6|12606.6|12622.5|12620.5|12603.6|12601.6|720
1654072800000|2022-06-01 08:40:00|12608.7|12606.7|12613.6|12611.6|12617.1|12615.1|12601.5|12599.5|773
1654073100000|2022-06-01 08:45:00|12613.5|12611.5|12630.1|12628.1|12631.7|12629.7|12611.8|12609.8|959
1654073400000|2022-06-01 08:50:00|12629.8|12627.8|12626.5|12624.5|12630.3|12628.3|12623|12621|420
1654073700000|2022-06-01 08:55:00|12626.6|12624.6|12619.2|12617.2|12629|12627|12616.5|12614.5|470
1654074000000|2022-06-01 09:00:00|12620.1|12618.1|12622.1|12620.1|12632.7|12630.7|12617.5|12615.5|584
1654074300000|2022-06-01 09:05:00|12622.2|12620.2|12632.7|12630.7|12641.2|12639.2|12621|12619|779
1654074600000|2022-06-01 09:10:00|12633|12631|12632.3|12630.3|12635.8|12633.8|12629.5|12627.5|309
1654074900000|2022-06-01 09:15:00|12632.2|12630.2|12635.1|12633.1|12637.6|12635.6|12630.7|12628.7|226
1654075200000|2022-06-01 09:20:00|12635.6|12633.6|12642.2|12640.2|12647.6|12645.6|12632|12630|522
1654075500000|2022-06-01 09:25:00|12642.3|12640.3|12645.5|12643.5|12649.7|12647.7|12640.6|12638.6|436
1654075800000|2022-06-01 09:30:00|12645.3|12643.3|12651.5|12649.5|12652.1|12650.1|12644|12642|431
1654076100000|2022-06-01 09:35:00|12651.6|12649.6|12645.5|12643.5|12653.2|12651.2|12644.1|12642.1|440
1654076400000|2022-06-01 09:40:00|12645.1|12643.1|12647|12645|12648.1|12646.1|12640.2|12638.2|503
1654076700000|2022-06-01 09:45:00|12647.3|12645.3|12636.3|12634.3|12648.1|12646.1|12635.5|12633.5|457
1654077000000|2022-06-01 09:50:00|12635.8|12633.8|12639.3|12637.3|12639.8|12637.8|12630|12628|682
1654077300000|2022-06-01 09:55:00|12639.2|12637.2|12627.6|12625.6|12639.6|12637.6|12626|12624|545
1654077600000|2022-06-01 10:00:00|12627.7|12625.7|12628.6|12626.6|12634.8|12632.8|12625.7|12623.7|482
1654077900000|2022-06-01 10:05:00|12628.7|12626.7|12621.5|12619.5|12632.3|12630.3|12615.8|12613.8|653
1654078200000|2022-06-01 10:10:00|12621.3|12619.3|12617.8|12615.8|12622.7|12620.7|12610|12608|543
1654078500000|2022-06-01 10:15:00|12618|12616|12626.2|12624.2|12630|12628|12616.8|12614.8|562
1654078800000|2022-06-01 10:20:00|12626.3|12624.3|12620.1|12618.1|12628.8|12626.8|12613.3|12611.3|696
1654079100000|2022-06-01 10:25:00|12620|12618|12618.8|12616.8|12621.3|12619.3|12611.6|12609.6|375
1654079400000|2022-06-01 10:30:00|12619|12617|12626.3|12624.3|12636.8|12634.8|12618.8|12616.8|604
1654079700000|2022-06-01 10:35:00|12626.5|12624.5|12616.3|12614.3|12633.8|12631.8|12614.3|12612.3|512
1654080000000|2022-06-01 10:40:00|12616|12614|12634|12632|12635.1|12633.1|12615.8|12613.8|502
1654080300000|2022-06-01 10:45:00|12634.1|12632.1|12621.3|12619.3|12635.8|12633.8|12621.2|12619.2|407
1654080600000|2022-06-01 10:50:00|12622.1|12620.1|12611.3|12609.3|12625|12623|12610.7|12608.7|629
1654080900000|2022-06-01 10:55:00|12611|12609|12618.3|12616.3|12627.1|12625.1|12604.5|12602.5|1011
1654081200000|2022-06-01 11:00:00|12618.2|12616.2|12632.2|12630.2|12634.2|12632.2|12617.7|12615.7|620
1654081500000|2022-06-01 11:05:00|12632.1|12630.1|12646|12644|12651.7|12649.7|12630.2|12628.2|1002
1654081800000|2022-06-01 11:10:00|12645.8|12643.8|12648.1|12646.1|12652.1|12650.1|12640.6|12638.6|512
1654082100000|2022-06-01 11:15:00|12648|12646|12641.6|12639.6|12649.5|12647.5|12641.5|12639.5|411
1654082400000|2022-06-01 11:20:00|12641.5|12639.5|12645.8|12643.8|12647.8|12645.8|12635.3|12633.3|728
1654082700000|2022-06-01 11:25:00|12646|12644|12645.3|12643.3|12649|12647|12640.8|12638.8|410
1654083000000|2022-06-01 11:30:00|12645.1|12643.1|12652.2|12650.2|12666.6|12664.6|12636.7|12634.7|1225
1654083300000|2022-06-01 11:35:00|12652.3|12650.3|12658.7|12656.7|12669.5|12667.5|12651.5|12649.5|924
1654083600000|2022-06-01 11:40:00|12658.6|12656.6|12648.3|12646.3|12661.8|12659.8|12647.6|12645.6|684
1654083900000|2022-06-01 11:45:00|12648.2|12646.2|12656.8|12654.8|12667|12665|12645.6|12643.6|901
1654084200000|2022-06-01 11:50:00|12656.7|12654.7|12659.3|12657.3|12661.6|12659.6|12651.5|12649.5|504
1654084500000|2022-06-01 11:55:00|12659.5|12657.5|12682.2|12680.2|12683.5|12681.5|12659.3|12657.3|1350
1654084800000|2022-06-01 12:00:00|12682.1|12680.1|12685.2|12683.2|12693.1|12691.1|12675.3|12673.3|1819
1654085100000|2022-06-01 12:05:00|12685.1|12683.1|12687.5|12685.5|12696.7|12694.7|12684.2|12682.2|1337
1654085400000|2022-06-01 12:10:00|12686.5|12684.5|12689.3|12687.3|12695.6|12693.6|12685.7|12683.7|985
1654085700000|2022-06-01 12:15:00|12689.5|12687.5|12679.7|12677.7|12693.8|12691.8|12679.5|12677.5|1189
1654086000000|2022-06-01 12:20:00|12679.6|12677.6|12700.6|12698.6|12703.1|12701.1|12674.6|12672.6|1990
1654086300000|2022-06-01 12:25:00|12700.7|12698.7|12704.5|12702.5|12716.2|12714.2|12695.8|12693.8|1785
1654086600000|2022-06-01 12:30:00|12705|12703|12708|12706|12709.2|12707.2|12695.3|12693.3|1474
1654086900000|2022-06-01 12:35:00|12708.1|12706.1|12704.1|12702.1|12710.3|12708.3|12700|12698|835
1654087200000|2022-06-01 12:40:00|12704.2|12702.2|12707.2|12705.2|12708.2|12706.2|12695.2|12693.2|1334
1654087500000|2022-06-01 12:45:00|12707.3|12705.3|12697.5|12695.5|12707.5|12705.5|12694.2|12692.2|972
1654087800000|2022-06-01 12:50:00|12697.2|12695.2|12702.2|12700.2|12705.6|12703.6|12692.7|12690.7|900
1654088100000|2022-06-01 12:55:00|12702.1|12700.1|12688.5|12686.5|12707.5|12705.5|12688.2|12686.2|1414
1654088400000|2022-06-01 13:00:00|12688.3|12686.3|12690.3|12688.3|12698.5|12696.5|12682.8|12680.8|1674
1654088700000|2022-06-01 13:05:00|12690.5|12688.5|12707|12705|12708.3|12706.3|12688.6|12686.6|1542
1654089000000|2022-06-01 13:10:00|12707.1|12705.1|12712.1|12710.1|12724.2|12722.2|12704.3|12702.3|2254
1654089300000|2022-06-01 13:15:00|12712.2|12710.2|12731.3|12729.3|12733|12731|12707.1|12705.1|1890
1654089600000|2022-06-01 13:20:00|12731.2|12729.2|12730.3|12728.3|12735.5|12733.5|12713.3|12711.3|2429
1654089900000|2022-06-01 13:25:00|12734.3|12732.3|12733|12731|12741|12739|12726.8|12724.8|3408
1654090200000|2022-06-01 13:30:00|12732.5|12730.5|12785.5|12784.5|12796.5|12795.5|12731.5|12730.5|17603
1654090500000|2022-06-01 13:35:00|12786|12785|12764.6|12763.6|12811.7|12810.7|12762.8|12761.8|15931
1654090800000|2022-06-01 13:40:00|12764.7|12763.7|12776.2|12775.2|12786.7|12785.7|12752|12751|9506
1654091100000|2022-06-01 13:45:00|12776.3|12775.3|12769.7|12768.7|12808.7|12807.7|12755.8|12754.8|11921
1654091400000|2022-06-01 13:50:00|12769.8|12768.8|12813.1|12812.1|12814.3|12813.3|12760.1|12759.1|8792
1654091700000|2022-06-01 13:55:00|12813.7|12812.7|12803.1|12802.1|12821.2|12820.2|12790.2|12789.2|6752
1654092000000|2022-06-01 14:00:00|12803.8|12802.8|12776.1|12775.1|12817.7|12816.7|12734.7|12733.7|14940
1654092300000|2022-06-01 14:05:00|12777.2|12776.2|12708.7|12707.7|12779.2|12778.2|12694|12693|13238
1654092600000|2022-06-01 14:10:00|12708.8|12707.8|12689.6|12688.6|12721.7|12720.7|12680.2|12679.2|9697
1654092900000|2022-06-01 14:15:00|12689.7|12688.7|12623.6|12622.6|12690.5|12689.5|12623.2|12622.2|12704
1654093200000|2022-06-01 14:20:00|12623.5|12622.5|12636.1|12635.1|12656.2|12655.2|12622.5|12621.5|8463
1654093500000|2022-06-01 14:25:00|12636.3|12635.3|12611.3|12610.3|12652.2|12651.2|12604.7|12603.7|9601
1654093800000|2022-06-01 14:30:00|12611.1|12610.1|12587.3|12586.3|12639.5|12638.5|12587|12586|10140
1654094100000|2022-06-01 14:35:00|12587.5|12586.5|12600.8|12599.8|12601.5|12600.5|12558|12557|10949
1654094400000|2022-06-01 14:40:00|12601|12600|12628.8|12627.8|12633.4|12632.4|12597.4|12596.4|8134
1654094700000|2022-06-01 14:45:00|12628.7|12627.7|12605.9|12604.9|12636.8|12635.8|12604|12603|6803
1654095000000|2022-06-01 14:50:00|12606.3|12605.3|12651.7|12650.7|12659|12658|12596.5|12595.5|9690
1654095300000|2022-06-01 14:55:00|12650.9|12649.9|12643.4|12642.4|12665.7|12664.7|12641.2|12640.2|6866
1654095600000|2022-06-01 15:00:00|12643.3|12642.3|12612.5|12611.5|12643.3|12642.3|12596.7|12595.7|8852
1654095900000|2022-06-01 15:05:00|12612.8|12611.8|12592.7|12591.7|12625.5|12624.5|12589.4|12588.4|5704
1654096200000|2022-06-01 15:10:00|12592.5|12591.5|12606.5|12605.5|12621.9|12620.9|12588.5|12587.5|7313
1654096500000|2022-06-01 15:15:00|12606.4|12605.4|12571.9|12570.9|12611.3|12610.3|12557.2|12556.2|9948
1654096800000|2022-06-01 15:20:00|12569.7|12568.7|12542.8|12541.8|12570.9|12569.9|12527.9|12526.9|8101
1654097100000|2022-06-01 15:25:00|12542.7|12541.7|12557.4|12556.4|12559.5|12558.5|12525|12524|8111
1654097400000|2022-06-01 15:30:00|12557.7|12556.7|12543.3|12542.3|12567.4|12566.4|12537.8|12536.8|7125
1654097700000|2022-06-01 15:35:00|12543.4|12542.4|12538.5|12537.5|12548.4|12547.4|12518.7|12517.7|6924
1654098000000|2022-06-01 15:40:00|12538.3|12537.3|12507.5|12506.5|12540|12539|12506.7|12505.7|5008
1654098300000|2022-06-01 15:45:00|12507.4|12506.4|12511.4|12510.4|12533.3|12532.3|12500.7|12499.7|6790
1654098600000|2022-06-01 15:50:00|12511.3|12510.3|12527.9|12526.9|12529.5|12528.5|12503.9|12502.9|5182
1654098900000|2022-06-01 15:55:00|12528|12527|12509.5|12508.5|12535.5|12534.5|12506.2|12505.2|5174
1654099200000|2022-06-01 16:00:00|12508.8|12507.8|12475.7|12474.7|12512.9|12511.9|12469|12468|9577
1654099500000|2022-06-01 16:05:00|12475.5|12474.5|12488.3|12487.3|12504.4|12503.4|12474|12473|5500
1654099800000|2022-06-01 16:10:00|12487.5|12486.5|12489.2|12488.2|12490.8|12489.8|12458|12457|7274
1654100100000|2022-06-01 16:15:00|12489.3|12488.3|12505.4|12504.4|12513.3|12512.3|12484.3|12483.3|7637
1654100400000|2022-06-01 16:20:00|12505.5|12504.5|12511.3|12510.3|12517.2|12516.2|12500.4|12499.4|4549
1654100700000|2022-06-01 16:25:00|12511.5|12510.5|12480.4|12479.4|12514.9|12513.9|12480.2|12479.2|4952
1654101000000|2022-06-01 16:30:00|12481|12480|12512.3|12511.3|12526.4|12525.4|12477.4|12476.4|6441
1654101300000|2022-06-01 16:35:00|12512.2|12511.2|12500.4|12499.4|12518.9|12517.9|12489|12488|3934
1654101600000|2022-06-01 16:40:00|12499.3|12498.3|12482.3|12481.3|12513.5|12512.5|12479.6|12478.6|3924
1654101900000|2022-06-01 16:45:00|12482.1|12481.1|12468|12467|12487.6|12486.6|12454.3|12453.3|5019
1654102200000|2022-06-01 16:50:00|12468.1|12467.1|12495.6|12494.6|12496.3|12495.3|12455.9|12454.9|5244
1654102500000|2022-06-01 16:55:00|12495.4|12494.4|12496.9|12495.9|12504.9|12503.9|12482|12481|4184
1654102800000|2022-06-01 17:00:00|12497.5|12496.5|12498.9|12497.9|12512.3|12511.3|12488.9|12487.9|3996
1654103100000|2022-06-01 17:05:00|12499.1|12498.1|12535.1|12534.1|12536.8|12535.8|12495|12494|5455
1654103400000|2022-06-01 17:10:00|12534.6|12533.6|12517.9|12516.9|12546.5|12545.5|12513.8|12512.8|5207
1654103700000|2022-06-01 17:15:00|12518.1|12517.1|12526.9|12525.9|12539.1|12538.1|12515.1|12514.1|3417
1654104000000|2022-06-01 17:20:00|12527.1|12526.1|12511.9|12510.9|12542.4|12541.4|12503.6|12502.6|4972
1654104300000|2022-06-01 17:25:00|12512.1|12511.1|12516.9|12515.9|12534.3|12533.3|12511.1|12510.1|3528
1654104600000|2022-06-01 17:30:00|12517.9|12516.9|12522.3|12521.3|12526.1|12525.1|12491.9|12490.9|4404
1654104900000|2022-06-01 17:35:00|12522.1|12521.1|12543.6|12542.6|12553.1|12552.1|12518.4|12517.4|5167
1654105200000|2022-06-01 17:40:00|12543.9|12542.9|12553.4|12552.4|12555|12554|12534.9|12533.9|3914
1654105500000|2022-06-01 17:45:00|12553.3|12552.3|12538.9|12537.9|12560.9|12559.9|12533.3|12532.3|4685
1654105800000|2022-06-01 17:50:00|12538.6|12537.6|12521.6|12520.6|12551.9|12550.9|12520.1|12519.1|4466
1654106100000|2022-06-01 17:55:00|12521.5|12520.5|12547.6|12546.6|12567|12566|12520.5|12519.5|5239
1654106400000|2022-06-01 18:00:00|12547.8|12546.8|12562.4|12561.4|12568|12567|12540.1|12539.1|5167
1654106700000|2022-06-01 18:05:00|12562.3|12561.3|12567.6|12566.6|12575.8|12574.8|12546.6|12545.6|5069
1654107000000|2022-06-01 18:10:00|12566.1|12565.1|12571.6|12570.6|12582.6|12581.6|12552.9|12551.9|4580
1654107300000|2022-06-01 18:15:00|12571.8|12570.8|12569.3|12568.3|12588.5|12587.5|12556.1|12555.1|5235
1654107600000|2022-06-01 18:20:00|12568.9|12567.9|12617.1|12616.1|12621.4|12620.4|12560.1|12559.1|6782
1654107900000|2022-06-01 18:25:00|12617.6|12616.6|12632.9|12631.9|12643|12642|12611.9|12610.9|7543
1654108200000|2022-06-01 18:30:00|12633.1|12632.1|12637|12636|12641|12640|12625.3|12624.3|4588
1654108500000|2022-06-01 18:35:00|12636.6|12635.6|12624.9|12623.9|12651.6|12650.6|12624.9|12623.9|5362
1654108800000|2022-06-01 18:40:00|12625.4|12624.4|12653.5|12652.5|12655.4|12654.4|12623|12622|5640
1654109100000|2022-06-01 18:45:00|12653|12652|12635.6|12634.6|12658.5|12657.5|12628.5|12627.5|5594
1654109400000|2022-06-01 18:50:00|12635.8|12634.8|12612.4|12611.4|12637.6|12636.6|12609.5|12608.5|5813
1654109700000|2022-06-01 18:55:00|12612.5|12611.5|12609.5|12608.5|12626.1|12625.1|12596.9|12595.9|4555
1654110000000|2022-06-01 19:00:00|12609.6|12608.6|12597|12596|12621.1|12620.1|12581.9|12580.9|5461
1654110300000|2022-06-01 19:05:00|12596.9|12595.9|12613.4|12612.4|12626.6|12625.6|12594|12593|4866
1654110600000|2022-06-01 19:10:00|12613.1|12612.1|12640.9|12639.9|12648.4|12647.4|12607.5|12606.5|5115
1654110900000|2022-06-01 19:15:00|12641|12640|12640.8|12639.8|12663|12662|12627.5|12626.5|6388
1654111200000|2022-06-01 19:20:00|12640.9|12639.9|12638.8|12637.8|12652.2|12651.2|12631.8|12630.8|4100
1654111500000|2022-06-01 19:25:00|12637.6|12636.6|12621.3|12620.3|12639.9|12638.9|12614.1|12613.1|4825
1654111800000|2022-06-01 19:30:00|12622.1|12621.1|12598.9|12597.9|12622.1|12621.1|12593.6|12592.6|8912
1654112100000|2022-06-01 19:35:00|12599.4|12598.4|12627.6|12626.6|12627.8|12626.8|12585.1|12584.1|6018
1654112400000|2022-06-01 19:40:00|12627.9|12626.9|12620.8|12619.8|12645.6|12644.6|12619.1|12618.1|6217
1654112700000|2022-06-01 19:45:00|12620.9|12619.9|12629.9|12628.9|12636.6|12635.6|12604.9|12603.9|5266
1654113000000|2022-06-01 19:50:00|12629.8|12628.8|12575.4|12574.4|12643.3|12642.3|12572.8|12571.8|9016
1654113300000|2022-06-01 19:55:00|12574.8|12573.8|12549.6|12548.6|12581.8|12580.8|12543.2|12542.2|11000
1654113600000|2022-06-01 20:00:00|12547.8|12546.8|12546.7|12544.7|12560.7|12558.7|12541|12539|6516
1654113900000|2022-06-01 20:05:00|12546.1|12544.1|12538.2|12536.2|12546.8|12544.8|12529.7|12527.7|4064
1654114200000|2022-06-01 20:10:00|12537.7|12535.7|12542.7|12540.7|12545|12543|12530.2|12528.2|2567
1654114500000|2022-06-01 20:15:00|12543|12541|12530.5|12528.5|12545.5|12543.5|12530.5|12528.5|989
1654114800000|2022-06-01 20:20:00|12530.3|12528.3|12536.6|12534.6|12537.5|12535.5|12524|12522|959
1654115100000|2022-06-01 20:25:00|12536.3|12534.3|12540.8|12538.8|12543.8|12541.8|12536.1|12534.1|506
1654115400000|2022-06-01 20:30:00|12541|12539|12539|12537|12547.2|12545.2|12536.8|12534.8|539
1654115700000|2022-06-01 20:35:00|12538.8|12536.8|12536.8|12534.8|12540.7|12538.7|12535.8|12533.8|288
1654116000000|2022-06-01 20:40:00|12537|12535|12532.3|12530.3|12537.3|12535.3|12531.7|12529.7|328
1654116300000|2022-06-01 20:45:00|12532.5|12530.5|12540.7|12538.7|12541.6|12539.6|12529.5|12527.5|521
1654116600000|2022-06-01 20:50:00|12540.6|12538.6|12535.3|12533.3|12543.1|12541.1|12534.6|12532.6|320
1654116900000|2022-06-01 20:55:00|12535.5|12533.5|12547.3|12542.3|12547.3|12544.5|12530.3|12528.3|518
1654117200000|2022-06-01 21:00:00|12547.2|12542.2|12542.7|12537.7|12547.2|12542.2|12541.2|12536.2|0
1654117500000|2022-06-01 21:05:00|12543.6|12538.6|12542.9|12537.9|12544.4|12539.4|12542.1|12537.1|0
1654117800000|2022-06-01 21:10:00|12544.1|12539.1|12545.5|12540.5|12547.5|12542.5|12544.1|12539.1|0
1654118100000|2022-06-01 21:15:00|12545.9|12540.9|12547.5|12542.5|12547.5|12542.5|12543.2|12538.2|0
1654118400000|2022-06-01 21:20:00|12547.6|12542.6|12548.3|12543.3|12548.6|12543.6|12547.5|12542.5|0
1654118700000|2022-06-01 21:25:00|12548|12543|12549|12544|12549.1|12544.1|12547.8|12542.8|0
1654119000000|2022-06-01 21:30:00|12549.1|12544.1|12549.9|12544.9|12549.9|12544.9|12549|12544|0
1654119300000|2022-06-01 21:35:00|12549.3|12544.3|12549.2|12544.2|12549.4|12544.4|12548.1|12543.1|0
1654119600000|2022-06-01 21:40:00|12549.3|12544.3|12547.1|12542.1|12549.3|12544.3|12547.1|12542.1|0
1654119900000|2022-06-01 21:45:00|12547|12542|12548.6|12543.6|12549.4|12544.4|12547|12542|0
1654120200000|2022-06-01 21:50:00|12547.9|12542.9|12547.1|12542.1|12548|12543|12546.8|12541.8|0
1654120500000|2022-06-01 21:55:00|12547.2|12542.2|12547.8|12542.8|12548.6|12543.6|12547.2|12542.2|0
1654120800000|2022-06-01 22:00:00|12548|12546|12546.3|12544.3|12550.8|12548.8|12540.3|12538.3|583
1654121100000|2022-06-01 22:05:00|12546.7|12544.7|12542.7|12540.7|12548.6|12546.6|12540.7|12538.7|178
1654121400000|2022-06-01 22:10:00|12542.8|12540.8|12539.5|12537.5|12543.1|12541.1|12535|12533|297
1654121700000|2022-06-01 22:15:00|12539.3|12537.3|12547|12545|12552|12550|12539.2|12537.2|385
1654122000000|2022-06-01 22:20:00|12547.1|12545.1|12537.1|12535.1|12550.2|12548.2|12531.7|12529.7|395
1654122300000|2022-06-01 22:25:00|12537.6|12535.6|12533.2|12531.2|12538.2|12536.2|12532.1|12530.1|182
1654122600000|2022-06-01 22:30:00|12533|12531|12534.7|12532.7|12536.3|12534.3|12526.1|12524.1|494
1654122900000|2022-06-01 22:35:00|12534.8|12532.8|12528.5|12526.5|12536.2|12534.2|12526|12524|279
1654123200000|2022-06-01 22:40:00|12528.3|12526.3|12530.6|12528.6|12537.1|12535.1|12526.5|12524.5|262
1654123500000|2022-06-01 22:45:00|12530.5|12528.5|12524.1|12522.1|12535.5|12533.5|12521.1|12519.1|286
1654123800000|2022-06-01 22:50:00|12524|12522|12525.3|12523.3|12526.3|12524.3|12519.5|12517.5|300
1654124100000|2022-06-01 22:55:00|12525.5|12523.5|12524.2|12522.2|12526.8|12524.8|12522.5|12520.5|267
1654124400000|2022-06-01 23:00:00|12524.1|12522.1|12523.2|12521.2|12526.5|12524.5|12517.8|12515.8|370
1654124700000|2022-06-01 23:05:00|12523.1|12521.1|12520.3|12518.3|12527.7|12525.7|12520.2|12518.2|237
1654125000000|2022-06-01 23:10:00|12520.2|12518.2|12524.7|12522.7|12526|12524|12514.7|12512.7|399
1654125300000|2022-06-01 23:15:00|12524.6|12522.6|12526|12524|12527.3|12525.3|12521.1|12519.1|195
1654125600000|2022-06-01 23:20:00|12525.8|12523.8|12528|12526|12531.6|12529.6|12525|12523|321
1654125900000|2022-06-01 23:25:00|12528.1|12526.1|12532|12530|12534|12532|12527.7|12525.7|340
1654126200000|2022-06-01 23:30:00|12531.8|12529.8|12527.5|12525.5|12534.8|12532.8|12526|12524|199
1654126500000|2022-06-01 23:35:00|12527.6|12525.6|12524|12522|12529.5|12527.5|12523|12521|151
1654126800000|2022-06-01 23:40:00|12524.1|12522.1|12510.3|12508.3|12524.5|12522.5|12508.6|12506.6|508
1654127100000|2022-06-01 23:45:00|12510.2|12508.2|12510.7|12508.7|12512|12510|12505.1|12503.1|554
1654127400000|2022-06-01 23:50:00|12511.1|12509.1|12504.5|12502.5|12511.1|12509.1|12502.3|12500.3|414
1654127700000|2022-06-01 23:55:00|12504.3|12502.3|12507|12505|12508.6|12506.6|12501.1|12499.1|415
1654128000000|2022-06-02 00:00:00|12507.5|12505.5|12500.1|12498.1|12517.2|12515.2|12499|12497|733
1654128300000|2022-06-02 00:05:00|12499.8|12497.8|12511.7|12509.7|12513.5|12511.5|12492.8|12490.8|648
1654128600000|2022-06-02 00:10:00|12511.8|12509.8|12522.8|12520.8|12525.2|12523.2|12507.8|12505.8|752
1654128900000|2022-06-02 00:15:00|12522|12520|12551.1|12549.1|12551.2|12549.2|12522|12520|1271
1654129200000|2022-06-02 00:20:00|12551|12549|12557.2|12555.2|12561.7|12559.7|12544.1|12542.1|1285
1654129500000|2022-06-02 00:25:00|12557.1|12555.1|12559.7|12557.7|12573.7|12571.7|12552.5|12550.5|916
1654129800000|2022-06-02 00:30:00|12559.8|12557.8|12556|12554|12561.2|12559.2|12551.2|12549.2|497
1654130100000|2022-06-02 00:35:00|12555.8|12553.8|12571.7|12569.7|12573|12571|12552.6|12550.6|620
1654130400000|2022-06-02 00:40:00|12571.8|12569.8|12569.2|12567.2|12579|12577|12564.7|12562.7|602
1654130700000|2022-06-02 00:45:00|12569.1|12567.1|12581.3|12579.3|12583.8|12581.8|12565.1|12563.1|521
1654131000000|2022-06-02 00:50:00|12581.2|12579.2|12572|12570|12584.5|12582.5|12570.5|12568.5|428
1654131300000|2022-06-02 00:55:00|12571.6|12569.6|12575|12573|12580.8|12578.8|12571.5|12569.5|364
1654131600000|2022-06-02 01:00:00|12574.8|12572.8|12563.5|12561.5|12579.5|12577.5|12560.8|12558.8|599
1654131900000|2022-06-02 01:05:00|12563.3|12561.3|12570.6|12568.6|12572|12570|12559.2|12557.2|310
1654132200000|2022-06-02 01:10:00|12570.8|12568.8|12564.3|12562.3|12571.5|12569.5|12562.1|12560.1|284
1654132500000|2022-06-02 01:15:00|12564.5|12562.5|12563.5|12561.5|12569|12567|12558.6|12556.6|323
1654132800000|2022-06-02 01:20:00|12563.6|12561.6|12573|12571|12581|12579|12563.5|12561.5|691
1654133100000|2022-06-02 01:25:00|12572.8|12570.8|12580.6|12578.6|12582.8|12580.8|12566.5|12564.5|626
1654133400000|2022-06-02 01:30:00|12580.7|12578.7|12577.1|12575.1|12588|12586|12571.5|12569.5|859
1654133700000|2022-06-02 01:35:00|12576.8|12574.8|12567.3|12565.3|12577.1|12575.1|12564.2|12562.2|564
1654134000000|2022-06-02 01:40:00|12567.2|12565.2|12560.6|12558.6|12571.5|12569.5|12559|12557|377
1654134300000|2022-06-02 01:45:00|12560.7|12558.7|12566.3|12564.3|12570|12568|12560.2|12558.2|241
1654134600000|2022-06-02 01:50:00|12566.2|12564.2|12567.5|12565.5|12574.5|12572.5|12559.1|12557.1|361
1654134900000|2022-06-02 01:55:00|12567.6|12565.6|12553.6|12551.6|12567.7|12565.7|12551.3|12549.3|433
1654135200000|2022-06-02 02:00:00|12553.7|12551.7|12540.7|12538.7|12555|12553|12540.3|12538.3|805
1654135500000|2022-06-02 02:05:00|12540.6|12538.6|12553|12551|12556.3|12554.3|12536.1|12534.1|614
1654135800000|2022-06-02 02:10:00|12552.7|12550.7|12568.3|12566.3|12570|12568|12550.3|12548.3|576
1654136100000|2022-06-02 02:15:00|12568|12566|12570.5|12568.5|12574.2|12572.2|12564.5|12562.5|395
1654136400000|2022-06-02 02:20:00|12570.3|12568.3|12565.5|12563.5|12573.1|12571.1|12559.5|12557.5|342
1654136700000|2022-06-02 02:25:00|12565.6|12563.6|12566.8|12564.8|12569.8|12567.8|12562.2|12560.2|176
1654137000000|2022-06-02 02:30:00|12567|12565|12572.1|12570.1|12574.3|12572.3|12563.2|12561.2|279
1654137300000|2022-06-02 02:35:00|12572.2|12570.2|12561.7|12559.7|12574.1|12572.1|12558.5|12556.5|354
1654137600000|2022-06-02 02:40:00|12561.5|12559.5|12554.5|12552.5|12562.5|12560.5|12554.1|12552.1|352
1654137900000|2022-06-02 02:45:00|12554.6|12552.6|12563.2|12561.2|12566.1|12564.1|12553.6|12551.6|367
1654138200000|2022-06-02 02:50:00|12563.1|12561.1|12558.6|12556.6|12563.8|12561.8|12556|12554|212
1654138500000|2022-06-02 02:55:00|12558.5|12556.5|12549.5|12547.5|12562.2|12560.2|12547.3|12545.3|461
1654138800000|2022-06-02 03:00:00|12549.3|12547.3|12550|12548|12556.2|12554.2|12548.8|12546.8|240
1654139100000|2022-06-02 03:05:00|12550.1|12548.1|12552|12550|12562|12560|12549.1|12547.1|280
1654139400000|2022-06-02 03:10:00|12551.6|12549.6|12547.6|12545.6|12553.1|12551.1|12542.3|12540.3|476
1654139700000|2022-06-02 03:15:00|12547.7|12545.7|12550.5|12548.5|12554.8|12552.8|12547.7|12545.7|160
1654140000000|2022-06-02 03:20:00|12550.7|12548.7|12552|12550|12555.6|12553.6|12550.6|12548.6|117
1654140300000|2022-06-02 03:25:00|12552.1|12550.1|12552|12550|12554.3|12552.3|12549.7|12547.7|123
1654140600000|2022-06-02 03:30:00|12552.1|12550.1|12549.6|12547.6|12554.7|12552.7|12546.5|12544.5|162
1654140900000|2022-06-02 03:35:00|12549.7|12547.7|12549.7|12547.7|12550.2|12548.2|12540.7|12538.7|236
1654141200000|2022-06-02 03:40:00|12549.6|12547.6|12552.2|12550.2|12559.5|12557.5|12549|12547|397
1654141500000|2022-06-02 03:45:00|12552.5|12550.5|12557.2|12555.2|12557.2|12555.2|12547.2|12545.2|171
1654141800000|2022-06-02 03:50:00|12557.1|12555.1|12553.5|12551.5|12558.7|12556.7|12552|12550|311
1654142100000|2022-06-02 03:55:00|12553.3|12551.3|12557.5|12555.5|12558.1|12556.1|12552.2|12550.2|211
1654142400000|2022-06-02 04:00:00|12557.1|12555.1|12555|12553|12560|12558|12552.2|12550.2|171
1654142700000|2022-06-02 04:05:00|12554.8|12552.8|12551.7|12549.7|12558|12556|12550.7|12548.7|95
1654143000000|2022-06-02 04:10:00|12551.8|12549.8|12553.7|12551.7|12556.6|12554.6|12551.2|12549.2|155
1654143300000|2022-06-02 04:15:00|12553.6|12551.6|12565.5|12563.5|12565.5|12563.5|12551.8|12549.8|232
1654143600000|2022-06-02 04:20:00|12564.7|12562.7|12559.7|12557.7|12564.7|12562.7|12558.2|12556.2|132
1654143900000|2022-06-02 04:25:00|12560.1|12558.1|12560.7|12558.7|12562|12560|12558|12556|128
1654144200000|2022-06-02 04:30:00|12560.6|12558.6|12562.3|12560.3|12563|12561|12559|12557|75
1654144500000|2022-06-02 04:35:00|12562.2|12560.2|12563.7|12561.7|12565.3|12563.3|12559.3|12557.3|150
1654144800000|2022-06-02 04:40:00|12563.8|12561.8|12563.1|12561.1|12567.6|12565.6|12562|12560|156
1654145100000|2022-06-02 04:45:00|12563|12561|12560.6|12558.6|12564.8|12562.8|12560.3|12558.3|82
1654145400000|2022-06-02 04:50:00|12560|12558|12561.7|12559.7|12562.5|12560.5|12557.3|12555.3|129
1654145700000|2022-06-02 04:55:00|12561.8|12559.8|12563.3|12561.3|12563.6|12561.6|12561.5|12559.5|60
1654146000000|2022-06-02 05:00:00|12563.2|12561.2|12560|12558|12568.7|12566.7|12559.3|12557.3|394
1654146300000|2022-06-02 05:05:00|12560.1|12558.1|12555.6|12553.6|12564.5|12562.5|12552.3|12550.3|338
1654146600000|2022-06-02 05:10:00|12555.7|12553.7|12539.2|12537.2|12556.1|12554.1|12539.2|12537.2|646
1654146900000|2022-06-02 05:15:00|12539.1|12537.1|12537.2|12535.2|12545.3|12543.3|12529.5|12527.5|608
1654147200000|2022-06-02 05:20:00|12537.5|12535.5|12537.2|12535.2|12541.7|12539.7|12533.5|12531.5|326
1654147500000|2022-06-02 05:25:00|12537.3|12535.3|12542.8|12540.8|12543|12541|12531.8|12529.8|290
1654147800000|2022-06-02 05:30:00|12543|12541|12536|12534|12543.1|12541.1|12535.1|12533.1|378
1654148100000|2022-06-02 05:35:00|12536.1|12534.1|12534.7|12532.7|12539.6|12537.6|12527|12525|463
1654148400000|2022-06-02 05:40:00|12534.5|12532.5|12540.2|12538.2|12543|12541|12534.3|12532.3|346
1654148700000|2022-06-02 05:45:00|12540|12538|12546|12544|12550.7|12548.7|12539.7|12537.7|371
1654149000000|2022-06-02 05:50:00|12545.8|12543.8|12555.5|12553.5|12556.5|12554.5|12545.7|12543.7|335
1654149300000|2022-06-02 05:55:00|12556|12554|12553.3|12551.3|12559|12557|12550.1|12548.1|367
1654149600000|2022-06-02 06:00:00|12552.3|12550.3|12560.6|12558.6|12563.8|12561.8|12548.7|12546.7|558
1654149900000|2022-06-02 06:05:00|12560.7|12558.7|12569|12567|12571|12569|12554.8|12552.8|401
1654150200000|2022-06-02 06:10:00|12569.2|12567.2|12560.2|12558.2|12571.1|12569.1|12558.6|12556.6|428
1654150500000|2022-06-02 06:15:00|12560.3|12558.3|12549.5|12547.5|12560.7|12558.7|12549.2|12547.2|256
1654150800000|2022-06-02 06:20:00|12549.3|12547.3|12553.2|12551.2|12553.5|12551.5|12548.1|12546.1|159
1654151100000|2022-06-02 06:25:00|12553.5|12551.5|12549.2|12547.2|12556.2|12554.2|12547.2|12545.2|250
1654151400000|2022-06-02 06:30:00|12549.5|12547.5|12545.6|12543.6|12552.8|12550.8|12545.3|12543.3|245
1654151700000|2022-06-02 06:35:00|12545.5|12543.5|12543.1|12541.1|12548.7|12546.7|12542.6|12540.6|238
1654152000000|2022-06-02 06:40:00|12543.2|12541.2|12548.5|12546.5|12552.7|12550.7|12542.6|12540.6|253
1654152300000|2022-06-02 06:45:00|12548.3|12546.3|12564.8|12562.8|12567|12565|12547.8|12545.8|497
1654152600000|2022-06-02 06:50:00|12565|12563|12573.7|12571.7|12577.6|12575.6|12562.6|12560.6|567
1654152900000|2022-06-02 06:55:00|12573.8|12571.8|12584.3|12582.3|12587.1|12585.1|12572.7|12570.7|726
1654153200000|2022-06-02 07:00:00|12584.7|12582.7|12587.3|12585.3|12594.7|12592.7|12580.3|12578.3|988
1654153500000|2022-06-02 07:05:00|12587.5|12585.5|12586.8|12584.8|12592.3|12590.3|12583|12581|670
1654153800000|2022-06-02 07:10:00|12586.7|12584.7|12589.1|12587.1|12591.7|12589.7|12575.8|12573.8|730
1654154100000|2022-06-02 07:15:00|12588.8|12586.8|12597|12595|12598.6|12596.6|12586|12584|945
1654154400000|2022-06-02 07:20:00|12596.7|12594.7|12600|12598|12602.6|12600.6|12587.8|12585.8|869
1654154700000|2022-06-02 07:25:00|12599.8|12597.8|12617.7|12615.7|12625.6|12623.6|12596.5|12594.5|1653
1654155000000|2022-06-02 07:30:00|12617.5|12615.5|12609.7|12607.7|12628.6|12626.6|12603.5|12601.5|1158
1654155300000|2022-06-02 07:35:00|12609.8|12607.8|12620.5|12618.5|12621.2|12619.2|12603.6|12601.6|761
1654155600000|2022-06-02 07:40:00|12620.3|12618.3|12612.5|12610.5|12620.6|12618.6|12608.1|12606.1|395
1654155900000|2022-06-02 07:45:00|12612.3|12610.3|12593.8|12591.8|12613.8|12611.8|12588.6|12586.6|1016
1654156200000|2022-06-02 07:50:00|12594.2|12592.2|12602.6|12600.6|12609.7|12607.7|12589.2|12587.2|848
1654156500000|2022-06-02 07:55:00|12602.5|12600.5|12603.7|12601.7|12608.7|12606.7|12595|12593|378
1654156800000|2022-06-02 08:00:00|12603.6|12601.6|12597.2|12595.2|12606.3|12604.3|12587.6|12585.6|1080
1654157100000|2022-06-02 08:05:00|12597.1|12595.1|12597.5|12595.5|12605.2|12603.2|12593.7|12591.7|480
1654157400000|2022-06-02 08:10:00|12597.3|12595.3|12619.8|12617.8|12623.2|12621.2|12597.1|12595.1|781
1654157700000|2022-06-02 08:15:00|12619.2|12617.2|12636|12634|12637.5|12635.5|12613.6|12611.6|1063
1654158000000|2022-06-02 08:20:00|12636.5|12634.5|12638.7|12636.7|12642.2|12640.2|12630.8|12628.8|1204
1654158300000|2022-06-02 08:25:00|12638.6|12636.6|12640.2|12638.2|12644|12642|12633.6|12631.6|841
1654158600000|2022-06-02 08:30:00|12640.1|12638.1|12638.5|12636.5|12644.2|12642.2|12634.7|12632.7|788
1654158900000|2022-06-02 08:35:00|12638.7|12636.7|12638|12636|12642.5|12640.5|12635.1|12633.1|590
1654159200000|2022-06-02 08:40:00|12637.8|12635.8|12637.8|12635.8|12642|12640|12636|12634|340
1654159500000|2022-06-02 08:45:00|12638|12636|12634.3|12632.3|12638.8|12636.8|12626.6|12624.6|790
1654159800000|2022-06-02 08:50:00|12634.2|12632.2|12623.7|12621.7|12635.1|12633.1|12623.7|12621.7|527
1654160100000|2022-06-02 08:55:00|12623.6|12621.6|12615.5|12613.5|12626.3|12624.3|12614.1|12612.1|514
1654160400000|2022-06-02 09:00:00|12615.1|12613.1|12617|12615|12624.7|12622.7|12595.7|12593.7|1323
1654160700000|2022-06-02 09:05:00|12617.2|12615.2|12621.8|12619.8|12626.1|12624.1|12613.7|12611.7|553
1654161000000|2022-06-02 09:10:00|12622|12620|12623.3|12621.3|12625.7|12623.7|12618.1|12616.1|241
1654161300000|2022-06-02 09:15:00|12623.5|12621.5|12633.5|12631.5|12635.1|12633.1|12621.8|12619.8|528
1654161600000|2022-06-02 09:20:00|12633.2|12631.2|12634.7|12632.7|12638.2|12636.2|12630.2|12628.2|599
1654161900000|2022-06-02 09:25:00|12635.1|12633.1|12638.7|12636.7|12641.2|12639.2|12633.8|12631.8|485
1654162200000|2022-06-02 09:30:00|12638.8|12636.8|12629.6|12627.6|12642|12640|12625.3|12623.3|726
1654162500000|2022-06-02 09:35:00|12629.5|12627.5|12630.7|12628.7|12633.2|12631.2|12622.3|12620.3|490
1654162800000|2022-06-02 09:40:00|12630.8|12628.8|12629.2|12627.2|12637|12635|12626.8|12624.8|486
1654163100000|2022-06-02 09:45:00|12628.7|12626.7|12628.1|12626.1|12633.2|12631.2|12625|12623|291
1654163400000|2022-06-02 09:50:00|12628.2|12626.2|12622.8|12620.8|12628.2|12626.2|12615.8|12613.8|470
1654163700000|2022-06-02 09:55:00|12623.2|12621.2|12618.8|12616.8|12624.3|12622.3|12617.7|12615.7|399
1654164000000|2022-06-02 10:00:00|12620.2|12618.2|12621.6|12619.6|12623.5|12621.5|12615.8|12613.8|522
1654164300000|2022-06-02 10:05:00|12621.7|12619.7|12622|12620|12629.5|12627.5|12614|12612|597
1654164600000|2022-06-02 10:10:00|12622.1|12620.1|12627.5|12625.5|12629|12627|12620.5|12618.5|300
1654164900000|2022-06-02 10:15:00|12627.6|12625.6|12623.1|12621.1|12629.3|12627.3|12620.8|12618.8|285
1654165200000|2022-06-02 10:20:00|12623.2|12621.2|12609.5|12607.5|12623.6|12621.6|12609.1|12607.1|595
1654165500000|2022-06-02 10:25:00|12609.6|12607.6|12607.6|12605.6|12612|12610|12600.6|12598.6|606
1654165800000|2022-06-02 10:30:00|12607.5|12605.5|12609|12607|12615.2|12613.2|12605.2|12603.2|419
1654166100000|2022-06-02 10:35:00|12608.8|12606.8|12625.1|12623.1|12625.1|12623.1|12608.8|12606.8|466
1654166400000|2022-06-02 10:40:00|12625.2|12623.2|12636.7|12634.7|12637.8|12635.8|12625.2|12623.2|631
1654166700000|2022-06-02 10:45:00|12636.8|12634.8|12648.5|12646.5|12652.3|12650.3|12636.8|12634.8|973
1654167000000|2022-06-02 10:50:00|12648.3|12646.3|12651.3|12649.3|12653.3|12651.3|12641.6|12639.6|667
1654167300000|2022-06-02 10:55:00|12651.1|12649.1|12646|12644|12653|12651|12645.3|12643.3|455
1654167600000|2022-06-02 11:00:00|12645.8|12643.8|12624.6|12622.6|12646.3|12644.3|12624.5|12622.5|1100
1654167900000|2022-06-02 11:05:00|12624.5|12622.5|12623.6|12621.6|12627.1|12625.1|12622.3|12620.3|497
1654168200000|2022-06-02 11:10:00|12623.7|12621.7|12625.2|12623.2|12628.8|12626.8|12620.3|12618.3|505
1654168500000|2022-06-02 11:15:00|12625.3|12623.3|12618.2|12616.2|12625.6|12623.6|12618|12616|568
1654168800000|2022-06-02 11:20:00|12618.3|12616.3|12637.6|12635.6|12640.2|12638.2|12617.8|12615.8|1004
1654169100000|2022-06-02 11:25:00|12637.1|12635.1|12638.7|12636.7|12639.8|12637.8|12630|12628|417
1654169400000|2022-06-02 11:30:00|12638.6|12636.6|12632.3|12630.3|12640|12638|12623.7|12621.7|612
1654169700000|2022-06-02 11:35:00|12632.1|12630.1|12636.7|12634.7|12641.3|12639.3|12630.1|12628.1|447
1654170000000|2022-06-02 11:40:00|12636.6|12634.6|12631.1|12629.1|12642.7|12640.7|12629.8|12627.8|477
1654170300000|2022-06-02 11:45:00|12631|12629|12631.3|12629.3|12641.8|12639.8|12625.7|12623.7|721
1654170600000|2022-06-02 11:50:00|12630.7|12628.7|12631.7|12629.7|12634|12632|12629|12627|381
1654170900000|2022-06-02 11:55:00|12631.6|12629.6|12633|12631|12633.8|12631.8|12627.7|12625.7|466
1654171200000|2022-06-02 12:00:00|12633.8|12631.8|12631|12629|12641.8|12639.8|12629.7|12627.7|878
1654171500000|2022-06-02 12:05:00|12630.8|12628.8|12608.7|12606.7|12631|12629|12605.8|12603.8|1440
1654171800000|2022-06-02 12:10:00|12608.6|12606.6|12614.8|12612.8|12614.8|12612.8|12601.6|12599.6|1216
1654172100000|2022-06-02 12:15:00|12614.6|12612.6|12608.1|12606.1|12639|12637|12590.3|12588.3|3262
1654172400000|2022-06-02 12:20:00|12607.2|12605.2|12615.6|12613.6|12622.7|12620.7|12604|12602|1693
1654172700000|2022-06-02 12:25:00|12615.7|12613.7|12611.3|12609.3|12621.5|12619.5|12606.8|12604.8|943
1654173000000|2022-06-02 12:30:00|12611.2|12609.2|12596.6|12594.6|12618.6|12616.6|12593|12591|1981
1654173300000|2022-06-02 12:35:00|12596.3|12594.3|12605|12603|12611.1|12609.1|12592.6|12590.6|990
1654173600000|2022-06-02 12:40:00|12605.1|12603.1|12598.8|12596.8|12618.5|12616.5|12598|12596|1020
1654173900000|2022-06-02 12:45:00|12598.7|12596.7|12605.7|12603.7|12609.5|12607.5|12591.7|12589.7|1355
1654174200000|2022-06-02 12:50:00|12605.8|12603.8|12613.6|12611.6|12617.2|12615.2|12603.8|12601.8|1245
1654174500000|2022-06-02 12:55:00|12613.5|12611.5|12585.3|12583.3|12619|12617|12583|12581|1950
1654174800000|2022-06-02 13:00:00|12586.2|12584.2|12537.5|12535.5|12599.2|12597.2|12537.2|12535.2|6625
1654175100000|2022-06-02 13:05:00|12538|12536|12515.2|12513.2|12559.1|12557.1|12507.2|12505.2|8693
1654175400000|2022-06-02 13:10:00|12515.3|12513.3|12517.8|12515.8|12524.3|12522.3|12496.8|12494.8|4426
1654175700000|2022-06-02 13:15:00|12517.7|12515.7|12526.5|12524.5|12531.2|12529.2|12501.5|12499.5|3548
1654176000000|2022-06-02 13:20:00|12526.1|12524.1|12507.6|12505.6|12528.6|12526.6|12507|12505|1944
1654176300000|2022-06-02 13:25:00|12507.7|12505.7|12500.5|12498.5|12511.5|12509.5|12486.3|12484.3|4357
1654176600000|2022-06-02 13:30:00|12501.1|12499.1|12505.7|12504.7|12520.7|12519.7|12440.3|12439.3|18267
1654176900000|2022-06-02 13:35:00|12506.1|12505.1|12507.8|12506.8|12510.2|12509.2|12456.7|12455.7|12955
1654177200000|2022-06-02 13:40:00|12507.5|12506.5|12540.2|12539.2|12543.7|12542.7|12477.1|12476.1|11771
1654177500000|2022-06-02 13:45:00|12540.6|12539.6|12566.1|12565.1|12567.7|12566.7|12516|12515|10931
1654177800000|2022-06-02 13:50:00|12566.2|12565.2|12539.1|12538.1|12567.3|12566.3|12538.3|12537.3|9135
1654178100000|2022-06-02 13:55:00|12539.3|12538.3|12530.1|12529.1|12542.1|12541.1|12486.1|12485.1|9683
1654178400000|2022-06-02 14:00:00|12530.2|12529.2|12560.1|12559.1|12581|12580|12514.3|12513.3|10235
1654178700000|2022-06-02 14:05:00|12559.8|12558.8|12544.8|12543.8|12570.1|12569.1|12527.8|12526.8|7155
1654179000000|2022-06-02 14:10:00|12546.1|12545.1|12617.4|12616.4|12631.1|12630.1|12538.7|12537.7|12114
1654179300000|2022-06-02 14:15:00|12617.1|12616.1|12566.9|12565.9|12621.7|12620.7|12561.4|12560.4|9363
1654179600000|2022-06-02 14:20:00|12566.1|12565.1|12509.6|12508.6|12577.2|12576.2|12505.6|12504.6|12028
1654179900000|2022-06-02 14:25:00|12509.4|12508.4|12524.9|12523.9|12530.9|12529.9|12496.7|12495.7|8663
1654180200000|2022-06-02 14:30:00|12524.6|12523.6|12545.4|12544.4|12560.2|12559.2|12515.4|12514.4|7960
1654180500000|2022-06-02 14:35:00|12544.6|12543.6|12570.1|12569.1|12571.6|12570.6|12532.4|12531.4|6536
1654180800000|2022-06-02 14:40:00|12570.4|12569.4|12575.9|12574.9|12587.2|12586.2|12555.1|12554.1|6362
1654181100000|2022-06-02 14:45:00|12576.1|12575.1|12588.4|12587.4|12595.4|12594.4|12556.9|12555.9|6073
1654181400000|2022-06-02 14:50:00|12588.5|12587.5|12582.4|12581.4|12602.6|12601.6|12569.4|12568.4|5801
1654181700000|2022-06-02 14:55:00|12582|12581|12599.6|12598.6|12604.7|12603.7|12576.1|12575.1|5191
1654182000000|2022-06-02 15:00:00|12599|12598|12634.7|12633.7|12644.9|12643.9|12589.5|12588.5|8831
1654182300000|2022-06-02 15:05:00|12635.9|12634.9|12644.9|12643.9|12649.2|12648.2|12626.2|12625.2|5245
1654182600000|2022-06-02 15:10:00|12645.1|12644.1|12682|12681|12686|12685|12643.9|12642.9|9282
1654182900000|2022-06-02 15:15:00|12682.4|12681.4|12669.5|12668.5|12689.6|12688.6|12661.7|12660.7|5828
1654183200000|2022-06-02 15:20:00|12669.7|12668.7|12674.4|12673.4|12677.7|12676.7|12658.2|12657.2|3965
1654183500000|2022-06-02 15:25:00|12674.5|12673.5|12673.9|12672.9|12684.7|12683.7|12655.4|12654.4|6540
1654183800000|2022-06-02 15:30:00|12674.1|12673.1|12668.5|12667.5|12678.4|12677.4|12645.4|12644.4|5258
1654184100000|2022-06-02 15:35:00|12667.4|12666.4|12654.4|12653.4|12667.9|12666.9|12643.2|12642.2|4137
1654184400000|2022-06-02 15:40:00|12655.2|12654.2|12690.7|12689.7|12699.6|12698.6|12652.4|12651.4|6967
1654184700000|2022-06-02 15:45:00|12690.6|12689.6|12720.5|12719.5|12721.5|12720.5|12685|12684|5571
1654185000000|2022-06-02 15:50:00|12720.7|12719.7|12712.7|12711.7|12730.2|12729.2|12707.7|12706.7|7223
1654185300000|2022-06-02 15:55:00|12712.9|12711.9|12691.6|12690.6|12715.7|12714.7|12686.9|12685.9|5439
1654185600000|2022-06-02 16:00:00|12693.2|12692.2|12705|12704|12706.5|12705.5|12683.7|12682.7|4566
1654185900000|2022-06-02 16:05:00|12704.9|12703.9|12700.4|12699.4|12706.7|12705.7|12691.2|12690.2|3184
1654186200000|2022-06-02 16:10:00|12701.4|12700.4|12704.6|12703.6|12713.6|12712.6|12694|12693|3671
1654186500000|2022-06-02 16:15:00|12705.1|12704.1|12729.7|12728.7|12731.2|12730.2|12705|12704|3716
1654186800000|2022-06-02 16:20:00|12729.6|12728.6|12759.5|12758.5|12760|12759|12721.5|12720.5|6354
1654187100000|2022-06-02 16:25:00|12759.1|12758.1|12767.5|12766.5|12768|12767|12750.7|12749.7|6738
1654187400000|2022-06-02 16:30:00|12768.4|12767.4|12773.2|12772.2|12779.2|12778.2|12761.5|12760.5|4811
1654187700000|2022-06-02 16:35:00|12773.4|12772.4|12793.2|12792.2|12793.7|12792.7|12770.5|12769.5|6904
1654188000000|2022-06-02 16:40:00|12792|12791|12771.4|12770.4|12793.9|12792.9|12761.8|12760.8|7670
1654188300000|2022-06-02 16:45:00|12771.3|12770.3|12773.9|12772.9|12782.1|12781.1|12768.6|12767.6|2836
1654188600000|2022-06-02 16:50:00|12773.6|12772.6|12796|12795|12798.1|12797.1|12771|12770|3517
1654188900000|2022-06-02 16:55:00|12795.6|12794.6|12784.1|12783.1|12795.6|12794.6|12774|12773|3524
1654189200000|2022-06-02 17:00:00|12784.3|12783.3|12798.9|12797.9|12800.3|12799.3|12775.3|12774.3|3463
1654189500000|2022-06-02 17:05:00|12798.8|12797.8|12789.6|12788.6|12802.8|12801.8|12788.8|12787.8|3623
1654189800000|2022-06-02 17:10:00|12789.5|12788.5|12772.5|12771.5|12797.5|12796.5|12761.6|12760.6|4388
1654190100000|2022-06-02 17:15:00|12773|12772|12792.1|12791.1|12793.6|12792.6|12763.3|12762.3|3252
1654190400000|2022-06-02 17:20:00|12791.9|12790.9|12793.3|12792.3|12801.5|12800.5|12783.6|12782.6|2534
1654190700000|2022-06-02 17:25:00|12793.4|12792.4|12797|12796|12801.5|12800.5|12778|12777|3344
1654191000000|2022-06-02 17:30:00|12797.8|12796.8|12810.9|12809.9|12812.3|12811.3|12790.4|12789.4|4131
1654191300000|2022-06-02 17:35:00|12810.8|12809.8|12811.5|12810.5|12813.1|12812.1|12800.8|12799.8|3294
1654191600000|2022-06-02 17:40:00|12811.6|12810.6|12824.6|12823.6|12825.5|12824.5|12799.3|12798.3|4826
1654191900000|2022-06-02 17:45:00|12824.8|12823.8|12826.1|12825.1|12828.5|12827.5|12816.6|12815.6|4908
1654192200000|2022-06-02 17:50:00|12826.4|12825.4|12821.6|12820.6|12830|12829|12815.5|12814.5|5383
1654192500000|2022-06-02 17:55:00|12821.5|12820.5|12829.1|12828.1|12831.6|12830.6|12806.8|12805.8|4385
1654192800000|2022-06-02 18:00:00|12829|12828|12843|12842|12845.9|12844.9|12820.4|12819.4|5448
1654193100000|2022-06-02 18:05:00|12842.9|12841.9|12850.6|12849.6|12854.1|12853.1|12839.5|12838.5|5805
1654193400000|2022-06-02 18:10:00|12851|12850|12861.5|12860.5|12861.6|12860.6|12839.5|12838.5|5064
1654193700000|2022-06-02 18:15:00|12861.8|12860.8|12858|12857|12861.8|12860.8|12850|12849|3194
1654194000000|2022-06-02 18:20:00|12857.9|12856.9|12856|12855|12863.9|12862.9|12852.3|12851.3|2790
1654194300000|2022-06-02 18:25:00|12855.9|12854.9|12845.4|12844.4|12856.8|12855.8|12836.3|12835.3|4150
1654194600000|2022-06-02 18:30:00|12845.3|12844.3|12861|12860|12863.4|12862.4|12844|12843|3116
1654194900000|2022-06-02 18:35:00|12860.9|12859.9|12858.8|12857.8|12864.3|12863.3|12851.5|12850.5|2510
1654195200000|2022-06-02 18:40:00|12859|12858|12855.6|12854.6|12861.8|12860.8|12843.5|12842.5|2944
1654195500000|2022-06-02 18:45:00|12855.3|12854.3|12842.5|12841.5|12861.8|12860.8|12842.5|12841.5|3052
1654195800000|2022-06-02 18:50:00|12842|12841|12846.4|12845.4|12858.6|12857.6|12834.1|12833.1|4877
1654196100000|2022-06-02 18:55:00|12846.3|12845.3|12817.5|12816.5|12850.4|12849.4|12814.3|12813.3|5604
1654196400000|2022-06-02 19:00:00|12817.6|12816.6|12832.9|12831.9|12839.8|12838.8|12809.1|12808.1|5936
1654196700000|2022-06-02 19:05:00|12833.4|12832.4|12834.8|12833.8|12844.1|12843.1|12827.5|12826.5|3748
1654197000000|2022-06-02 19:10:00|12835|12834|12847.6|12846.6|12851.8|12850.8|12829.1|12828.1|3427
1654197300000|2022-06-02 19:15:00|12847|12846|12848.5|12847.5|12858.3|12857.3|12839.8|12838.8|3384
1654197600000|2022-06-02 19:20:00|12848.4|12847.4|12844.7|12843.7|12851.4|12850.4|12831.6|12830.6|3689
1654197900000|2022-06-02 19:25:00|12845.2|12844.2|12818.3|12817.3|12855.4|12854.4|12806.8|12805.8|6412
1654198200000|2022-06-02 19:30:00|12818.2|12817.2|12833.3|12832.3|12836.4|12835.4|12814.3|12813.3|4496
1654198500000|2022-06-02 19:35:00|12833.1|12832.1|12836.8|12835.8|12848.9|12847.9|12831.2|12830.2|3939
1654198800000|2022-06-02 19:40:00|12838.4|12837.4|12854.6|12853.6|12854.6|12853.6|12832.4|12831.4|4159
1654199100000|2022-06-02 19:45:00|12854.3|12853.3|12853.6|12852.6|12862.2|12861.2|12839.2|12838.2|5248
1654199400000|2022-06-02 19:50:00|12857.4|12856.4|12880.4|12879.4|12889.4|12888.4|12853.4|12852.4|11497
1654199700000|2022-06-02 19:55:00|12879.4|12878.4|12892.7|12891.7|12896.8|12895.8|12871.9|12870.9|15932
1654200000000|2022-06-02 20:00:00|12893.2|12891.2|12882.4|12880.4|12894.9|12892.9|12877.8|12875.8|6505
1654200300000|2022-06-02 20:05:00|12882.6|12880.6|12880.3|12878.3|12889.3|12887.3|12875.8|12873.8|2796
1654200600000|2022-06-02 20:10:00|12880.4|12878.4|12873.9|12871.9|12881.9|12879.9|12868.2|12866.2|2392
1654200900000|2022-06-02 20:15:00|12874.2|12872.2|12882.2|12880.2|12884.1|12882.1|12872.9|12870.9|1161
1654201200000|2022-06-02 20:20:00|12882.3|12880.3|12889.4|12887.4|12890.1|12888.1|12880.2|12878.2|721
1654201500000|2022-06-02 20:25:00|12889.3|12887.3|12886.9|12884.9|12895.4|12893.4|12885.1|12883.1|759
1654201800000|2022-06-02 20:30:00|12886.6|12884.6|12884.3|12882.3|12889.6|12887.6|12882.6|12880.6|591
1654202100000|2022-06-02 20:35:00|12884.4|12882.4|12886.6|12884.6|12888.8|12886.8|12884.1|12882.1|418
1654202400000|2022-06-02 20:40:00|12886.4|12884.4|12896.3|12894.3|12896.6|12894.6|12885.4|12883.4|733
1654202700000|2022-06-02 20:45:00|12896.2|12894.2|12894.4|12892.4|12896.2|12894.2|12892.7|12890.7|454
1654203000000|2022-06-02 20:50:00|12894.3|12892.3|12896.9|12894.9|12900.9|12898.9|12894.3|12892.3|475
1654203300000|2022-06-02 20:55:00|12896.8|12894.8|12896.2|12891.2|12898.6|12896.6|12893.3|12890.9|429
1654203600000|2022-06-02 21:00:00|12896.1|12891.1|12897.6|12892.6|12898.1|12893.1|12896.1|12891.1|0
1654203900000|2022-06-02 21:05:00|12897.5|12892.5|12899.7|12894.7|12900.4|12895.4|12896.9|12891.9|0
1654204200000|2022-06-02 21:10:00|12899.8|12894.8|12897.2|12892.2|12900.3|12895.3|12896.6|12891.6|0
1654204500000|2022-06-02 21:15:00|12897.3|12892.3|12897.6|12892.6|12898.1|12893.1|12897.3|12892.3|0
1654204800000|2022-06-02 21:20:00|12897.8|12892.8|12899.4|12894.4|12899.7|12894.7|12897.4|12892.4|0
1654205100000|2022-06-02 21:25:00|12899.3|12894.3|12900|12895|12900.3|12895.3|12898.2|12893.2|0
1654205400000|2022-06-02 21:30:00|12900.1|12895.1|12900|12895|12902.1|12897.1|12899.8|12894.8|0
1654205700000|2022-06-02 21:35:00|12899.9|12894.9|12899.1|12894.1|12900.4|12895.4|12898.6|12893.6|0
1654206000000|2022-06-02 21:40:00|12899.2|12894.2|12898.1|12893.1|12902.1|12897.1|12898.1|12893.1|0
1654206300000|2022-06-02 21:45:00|12898|12893|12895.3|12890.3|12898.4|12893.4|12895.3|12890.3|0
1654206600000|2022-06-02 21:50:00|12895.4|12890.4|12892.9|12887.9|12895.8|12890.8|12892.9|12887.9|0
1654206900000|2022-06-02 21:55:00|12892.8|12887.8|12890.6|12885.6|12892.8|12887.8|12889.1|12884.1|0
1654207200000|2022-06-02 22:00:00|12894.4|12892.4|12902.9|12900.9|12904.4|12902.4|12893.8|12891.8|707
1654207500000|2022-06-02 22:05:00|12902.8|12900.8|12942.4|12940.4|12942.8|12940.8|12901.9|12899.9|2032
1654207800000|2022-06-02 22:10:00|12942.9|12940.9|12926.3|12924.3|12943.1|12941.1|12924.6|12922.6|801
1654208100000|2022-06-02 22:15:00|12926.2|12924.2|12924.1|12922.1|12927.7|12925.7|12921.3|12919.3|380
1654208400000|2022-06-02 22:20:00|12923.9|12921.9|12922.6|12920.6|12925.2|12923.2|12919.8|12917.8|242
1654208700000|2022-06-02 22:25:00|12922.2|12920.2|12918.2|12916.2|12922.9|12920.9|12915.7|12913.7|296
1654209000000|2022-06-02 22:30:00|12918.1|12916.1|12923.3|12921.3|12924.2|12922.2|12915.6|12913.6|403
1654209300000|2022-06-02 22:35:00|12923.2|12921.2|12921.9|12919.9|12925.9|12923.9|12920.7|12918.7|196
1654209600000|2022-06-02 22:40:00|12921.8|12919.8|12920.2|12918.2|12923.6|12921.6|12919.8|12917.8|88
1654209900000|2022-06-02 22:45:00|12920.1|12918.1|12925.2|12923.2|12926.6|12924.6|12919.9|12917.9|109
1654210200000|2022-06-02 22:50:00|12925.3|12923.3|12924.3|12922.3|12926.4|12924.4|12922.3|12920.3|151
1654210500000|2022-06-02 22:55:00|12924.4|12922.4|12915.3|12913.3|12926.3|12924.3|12915.1|12913.1|415
1654210800000|2022-06-02 23:00:00|12915.2|12913.2|12919.2|12917.2|12921.1|12919.1|12914.8|12912.8|291
1654211100000|2022-06-02 23:05:00|12919.1|12917.1|12917.6|12915.6|12925.4|12923.4|12915.6|12913.6|253
1654211400000|2022-06-02 23:10:00|12917.4|12915.4|12923.9|12921.9|12927.6|12925.6|12916.7|12914.7|277
1654211700000|2022-06-02 23:15:00|12923.8|12921.8|12925.7|12923.7|12926.2|12924.2|12920.2|12918.2|139
1654212000000|2022-06-02 23:20:00|12925.4|12923.4|12924.7|12922.7|12928.8|12926.8|12921.6|12919.6|205
1654212300000|2022-06-02 23:25:00|12924.8|12922.8|12924.4|12922.4|12925.7|12923.7|12922.7|12920.7|101
1654212600000|2022-06-02 23:30:00|12924.6|12922.6|12928.8|12926.8|12930.9|12928.9|12922.8|12920.8|211
1654212900000|2022-06-02 23:35:00|12928.9|12926.9|12925.7|12923.7|12928.9|12926.9|12922.7|12920.7|183
1654213200000|2022-06-02 23:40:00|12925.4|12923.4|12923.8|12921.8|12925.4|12923.4|12920.6|12918.6|212
1654213500000|2022-06-02 23:45:00|12924.1|12922.1|12916.9|12914.9|12924.3|12922.3|12916.8|12914.8|279
1654213800000|2022-06-02 23:50:00|12917.1|12915.1|12920.7|12918.7|12921.6|12919.6|12915.7|12913.7|455
1654214100000|2022-06-02 23:55:00|12920.8|12918.8|12919.9|12917.9|12923.1|12921.1|12917.3|12915.3|377
1654214400000|2022-06-03 00:00:00|12919.8|12917.8|12911.8|12909.8|12919.8|12917.8|12905.8|12903.8|642
1654214700000|2022-06-03 00:05:00|12911.7|12909.7|12914.9|12912.9|12918.8|12916.8|12910.4|12908.4|368
1654215000000|2022-06-03 00:10:00|12915.1|12913.1|12911.8|12909.8|12917.4|12915.4|12909.4|12907.4|391
1654215300000|2022-06-03 00:15:00|12911.7|12909.7|12908.3|12906.3|12913.4|12911.4|12903.4|12901.4|455
1654215600000|2022-06-03 00:20:00|12908.2|12906.2|12916.1|12914.1|12920.3|12918.3|12907.6|12905.6|511
1654215900000|2022-06-03 00:25:00|12916.2|12914.2|12917.7|12915.7|12918.8|12916.8|12910.6|12908.6|430
1654216200000|2022-06-03 00:30:00|12917.8|12915.8|12916.4|12914.4|12924.4|12922.4|12915.3|12913.3|506
1654216500000|2022-06-03 00:35:00|12916.3|12914.3|12912.4|12910.4|12920.2|12918.2|12909.9|12907.9|307
1654216800000|2022-06-03 00:40:00|12912.1|12910.1|12908.9|12906.9|12913.9|12911.9|12906.2|12904.2|248
1654217100000|2022-06-03 00:45:00|12908.8|12906.8|12904.2|12902.2|12908.9|12906.9|12893.8|12891.8|611
1654217400000|2022-06-03 00:50:00|12904.3|12902.3|12904.9|12902.9|12906.6|12904.6|12897.1|12895.1|389
1654217700000|2022-06-03 00:55:00|12904.8|12902.8|12889.7|12887.7|12904.8|12902.8|12886.8|12884.8|526
1654218000000|2022-06-03 01:00:00|12889.9|12887.9|12893.4|12891.4|12893.9|12891.9|12886.1|12884.1|395
1654218300000|2022-06-03 01:05:00|12893.2|12891.2|12889.9|12887.9|12898.1|12896.1|12884.1|12882.1|547
1654218600000|2022-06-03 01:10:00|12889.8|12887.8|12892.7|12890.7|12895.8|12893.8|12884.9|12882.9|407
1654218900000|2022-06-03 01:15:00|12892.8|12890.8|12894.9|12892.9|12896.2|12894.2|12890.9|12888.9|239
1654219200000|2022-06-03 01:20:00|12895.1|12893.1|12897.4|12895.4|12901.6|12899.6|12894.1|12892.1|390
1654219500000|2022-06-03 01:25:00|12897.3|12895.3|12894.9|12892.9|12899.2|12897.2|12890.8|12888.8|318
1654219800000|2022-06-03 01:30:00|12894.7|12892.7|12894.8|12892.8|12901.4|12899.4|12893.9|12891.9|433
1654220100000|2022-06-03 01:35:00|12894.9|12892.9|12898.4|12896.4|12908.8|12906.8|12892.6|12890.6|535
1654220400000|2022-06-03 01:40:00|12898.6|12896.6|12904.9|12902.9|12905.8|12903.8|12898.6|12896.6|131
1654220700000|2022-06-03 01:45:00|12904.6|12902.6|12905.8|12903.8|12908.3|12906.3|12902.7|12900.7|286
1654221000000|2022-06-03 01:50:00|12905.9|12903.9|12907.7|12905.7|12908.6|12906.6|12903.6|12901.6|224
1654221300000|2022-06-03 01:55:00|12906.9|12904.9|12907.4|12905.4|12911.6|12909.6|12906.4|12904.4|221
1654221600000|2022-06-03 02:00:00|12907.6|12905.6|12904.6|12902.6|12911.3|12909.3|12902.6|12900.6|204
1654221900000|2022-06-03 02:05:00|12904.4|12902.4|12895.9|12893.9|12904.8|12902.8|12895.9|12893.9|239
1654222200000|2022-06-03 02:10:00|12895.8|12893.8|12899.7|12897.7|12899.9|12897.9|12893.4|12891.4|241
1654222500000|2022-06-03 02:15:00|12899.6|12897.6|12898.7|12896.7|12901.6|12899.6|12897.6|12895.6|180
1654222800000|2022-06-03 02:20:00|12898.8|12896.8|12899.4|12897.4|12901.7|12899.7|12897.2|12895.2|170
1654223100000|2022-06-03 02:25:00|12899.6|12897.6|12898.1|12896.1|12899.9|12897.9|12897.2|12895.2|269
1654223400000|2022-06-03 02:30:00|12897.9|12895.9|12896.6|12894.6|12902.3|12900.3|12895.1|12893.1|245
1654223700000|2022-06-03 02:35:00|12896.7|12894.7|12893.4|12891.4|12900.8|12898.8|12893.4|12891.4|177
1654224000000|2022-06-03 02:40:00|12893.3|12891.3|12894.4|12892.4|12896.7|12894.7|12890.7|12888.7|371
1654224300000|2022-06-03 02:45:00|12893.9|12891.9|12896.3|12894.3|12898.4|12896.4|12892.2|12890.2|233
1654224600000|2022-06-03 02:50:00|12896.2|12894.2|12900.4|12898.4|12900.4|12898.4|12895.9|12893.9|166
1654224900000|2022-06-03 02:55:00|12900.6|12898.6|12896.1|12894.1|12900.9|12898.9|12895.4|12893.4|185
1654225200000|2022-06-03 03:00:00|12896.2|12894.2|12897.3|12895.3|12899.8|12897.8|12894.3|12892.3|276
1654225500000|2022-06-03 03:05:00|12897.2|12895.2|12893.7|12891.7|12902.2|12900.2|12892.6|12890.6|250
1654225800000|2022-06-03 03:10:00|12893.9|12891.9|12893.2|12891.2|12894.6|12892.6|12888.7|12886.7|295
1654226100000|2022-06-03 03:15:00|12893.3|12891.3|12889.7|12887.7|12895.2|12893.2|12889.2|12887.2|165
1654226400000|2022-06-03 03:20:00|12889.8|12887.8|12891.8|12889.8|12892.7|12890.7|12886.9|12884.9|210
1654226700000|2022-06-03 03:25:00|12891.9|12889.9|12893.9|12891.9|12895.6|12893.6|12891.7|12889.7|185
1654227000000|2022-06-03 03:30:00|12894.2|12892.2|12890.8|12888.8|12894.2|12892.2|12886.1|12884.1|538
1654227300000|2022-06-03 03:35:00|12890.9|12888.9|12891.8|12889.8|12892.6|12890.6|12887.6|12885.6|246
1654227600000|2022-06-03 03:40:00|12891.4|12889.4|12896.7|12894.7|12896.9|12894.9|12891.4|12889.4|202
1654227900000|2022-06-03 03:45:00|12896.8|12894.8|12891.2|12889.2|12896.9|12894.9|12890.1|12888.1|213
1654228200000|2022-06-03 03:50:00|12891.1|12889.1|12892.7|12890.7|12892.9|12890.9|12889.2|12887.2|116
1654228500000|2022-06-03 03:55:00|12892.8|12890.8|12888.9|12886.9|12895.1|12893.1|12888.1|12886.1|185
1654228800000|2022-06-03 04:00:00|12888.7|12886.7|12893.7|12891.7|12896.7|12894.7|12888.6|12886.6|216
1654229100000|2022-06-03 04:05:00|12893.8|12891.8|12896.9|12894.9|12897.2|12895.2|12892.3|12890.3|134
1654229400000|2022-06-03 04:10:00|12896.8|12894.8|12900.2|12898.2|12901.1|12899.1|12894.4|12892.4|175
1654229700000|2022-06-03 04:15:00|12900.3|12898.3|12900.6|12898.6|12902.3|12900.3|12898.9|12896.9|120
1654230000000|2022-06-03 04:20:00|12900.3|12898.3|12898.9|12896.9|12901.8|12899.8|12897.4|12895.4|90
1654230300000|2022-06-03 04:25:00|12898.8|12896.8|12900.1|12898.1|12900.6|12898.6|12898.8|12896.8|47
1654230600000|2022-06-03 04:30:00|12900.2|12898.2|12904.7|12902.7|12906.7|12904.7|12899.7|12897.7|262
1654230900000|2022-06-03 04:35:00|12904.4|12902.4|12903.8|12901.8|12905.3|12903.3|12902.8|12900.8|74
1654231200000|2022-06-03 04:40:00|12903.9|12901.9|12901.4|12899.4|12903.9|12901.9|12899.6|12897.6|205
1654231500000|2022-06-03 04:45:00|12901.3|12899.3|12900.2|12898.2|12903.4|12901.4|12900.1|12898.1|209
1654231800000|2022-06-03 04:50:00|12900.1|12898.1|12891.2|12889.2|12900.2|12898.2|12889.6|12887.6|257
1654232100000|2022-06-03 04:55:00|12891.3|12889.3|12889.7|12887.7|12892.3|12890.3|12888.6|12886.6|183
1654232400000|2022-06-03 05:00:00|12889.6|12887.6|12889.7|12887.7|12893.1|12891.1|12887.8|12885.8|186
1654232700000|2022-06-03 05:05:00|12889.8|12887.8|12888.7|12886.7|12891.7|12889.7|12887.8|12885.8|128
1654233000000|2022-06-03 05:10:00|12888.6|12886.6|12890.4|12888.4|12891.8|12889.8|12888.1|12886.1|103
1654233300000|2022-06-03 05:15:00|12890.6|12888.6|12891.2|12889.2|12891.9|12889.9|12889.4|12887.4|87
1654233600000|2022-06-03 05:20:00|12891.3|12889.3|12898.1|12896.1|12900.8|12898.8|12891.2|12889.2|339
1654233900000|2022-06-03 05:25:00|12897.9|12895.9|12900.4|12898.4|12902.9|12900.9|12897.6|12895.6|191
1654234200000|2022-06-03 05:30:00|12900.7|12898.7|12898.4|12896.4|12903.7|12901.7|12898.2|12896.2|258
1654234500000|2022-06-03 05:35:00|12898.3|12896.3|12903.8|12901.8|12903.9|12901.9|12897.2|12895.2|190
1654234800000|2022-06-03 05:40:00|12903.7|12901.7|12895.2|12893.2|12906.1|12904.1|12895.1|12893.1|259
1654235100000|2022-06-03 05:45:00|12895.1|12893.1|12894.9|12892.9|12897.4|12895.4|12893.8|12891.8|126
1654235400000|2022-06-03 05:50:00|12895.1|12893.1|12897.4|12895.4|12899.1|12897.1|12891.7|12889.7|254
1654235700000|2022-06-03 05:55:00|12897.3|12895.3|12899.4|12897.4|12899.8|12897.8|12893.1|12891.1|152
1654236000000|2022-06-03 06:00:00|12899.2|12897.2|12894.3|12892.3|12899.4|12897.4|12886.7|12884.7|424
1654236300000|2022-06-03 06:05:00|12894.2|12892.2|12894.1|12892.1|12894.7|12892.7|12888.4|12886.4|244
1654236600000|2022-06-03 06:10:00|12893.8|12891.8|12892.2|12890.2|12897.2|12895.2|12890.3|12888.3|367
1654236900000|2022-06-03 06:15:00|12892.3|12890.3|12895.9|12893.9|12897.8|12895.8|12890.1|12888.1|190
1654237200000|2022-06-03 06:20:00|12896.1|12894.1|12902.1|12900.1|12902.1|12900.1|12893.8|12891.8|277
1654237500000|2022-06-03 06:25:00|12901.9|12899.9|12892.1|12890.1|12904.3|12902.3|12891.4|12889.4|436
1654237800000|2022-06-03 06:30:00|12892.7|12890.7|12895.8|12893.8|12898.8|12896.8|12890.9|12888.9|262
1654238100000|2022-06-03 06:35:00|12895.9|12893.9|12893.2|12891.2|12897.4|12895.4|12891.1|12889.1|169
1654238400000|2022-06-03 06:40:00|12892.6|12890.6|12895.8|12893.8|12896.8|12894.8|12892.1|12890.1|101
1654238700000|2022-06-03 06:45:00|12895.9|12893.9|12894.1|12892.1|12899.7|12897.7|12893.8|12891.8|139
1654239000000|2022-06-03 06:50:00|12894.2|12892.2|12886.2|12884.2|12895.4|12893.4|12880.7|12878.7|544
1654239300000|2022-06-03 06:55:00|12886.1|12884.1|12885.1|12883.1|12889.8|12887.8|12884.3|12882.3|279
1654239600000|2022-06-03 07:00:00|12884.9|12882.9|12863.4|12861.4|12886.6|12884.6|12857.2|12855.2|1723
1654239900000|2022-06-03 07:05:00|12862.6|12860.6|12859.2|12857.2|12863.7|12861.7|12846.9|12844.9|1242
1654240200000|2022-06-03 07:10:00|12859.1|12857.1|12859.4|12857.4|12860.6|12858.6|12847.1|12845.1|710
1654240500000|2022-06-03 07:15:00|12859.6|12857.6|12855.4|12853.4|12861.8|12859.8|12854.6|12852.6|518
1654240800000|2022-06-03 07:20:00|12855.6|12853.6|12847.7|12845.7|12860.1|12858.1|12845.2|12843.2|757
1654241100000|2022-06-03 07:25:00|12847.8|12845.8|12839.1|12837.1|12848.2|12846.2|12836.2|12834.2|1079
1654241400000|2022-06-03 07:30:00|12838.7|12836.7|12830.9|12828.9|12841.8|12839.8|12830.6|12828.6|814
1654241700000|2022-06-03 07:35:00|12831.3|12829.3|12834.4|12832.4|12837.6|12835.6|12820.6|12818.6|1376
1654242000000|2022-06-03 07:40:00|12834.3|12832.3|12839.4|12837.4|12840.9|12838.9|12826.7|12824.7|624
1654242300000|2022-06-03 07:45:00|12839.1|12837.1|12835.2|12833.2|12841.1|12839.1|12831.7|12829.7|458
1654242600000|2022-06-03 07:50:00|12835.3|12833.3|12837.6|12835.6|12841.6|12839.6|12830.1|12828.1|331
1654242900000|2022-06-03 07:55:00|12837.7|12835.7|12825.4|12823.4|12838.6|12836.6|12824.8|12822.8|730
1654243200000|2022-06-03 08:00:00|12824.9|12822.9|12820.3|12818.3|12828.7|12826.7|12807.7|12805.7|1967
1654243500000|2022-06-03 08:05:00|12820.4|12818.4|12823.7|12821.7|12829.4|12827.4|12817.7|12815.7|851
1654243800000|2022-06-03 08:10:00|12823.9|12821.9|12835.1|12833.1|12839.8|12837.8|12823.8|12821.8|941
1654244100000|2022-06-03 08:15:00|12834.9|12832.9|12844.7|12842.7|12845.9|12843.9|12833.8|12831.8|1018
1654244400000|2022-06-03 08:20:00|12844.6|12842.6|12834.1|12832.1|12845.6|12843.6|12833.8|12831.8|787
1654244700000|2022-06-03 08:25:00|12833.8|12831.8|12833.9|12831.9|12838.2|12836.2|12830.2|12828.2|583
1654245000000|2022-06-03 08:30:00|12834.1|12832.1|12834.3|12832.3|12840.6|12838.6|12831.2|12829.2|486
1654245300000|2022-06-03 08:35:00|12834.6|12832.6|12829.6|12827.6|12839.9|12837.9|12828.9|12826.9|581
1654245600000|2022-06-03 08:40:00|12829.4|12827.4|12832.6|12830.6|12836.7|12834.7|12829.1|12827.1|724
1654245900000|2022-06-03 08:45:00|12832.4|12830.4|12830.3|12828.3|12838.1|12836.1|12828.6|12826.6|662
1654246200000|2022-06-03 08:50:00|12830.2|12828.2|12828.9|12826.9|12832.6|12830.6|12821.2|12819.2|585
1654246500000|2022-06-03 08:55:00|12829.2|12827.2|12837.1|12835.1|12839.4|12837.4|12826.7|12824.7|505
1654246800000|2022-06-03 09:00:00|12836.9|12834.9|12831.4|12829.4|12840.6|12838.6|12831.4|12829.4|511
1654247100000|2022-06-03 09:05:00|12831.3|12829.3|12834.8|12832.8|12837.8|12835.8|12831.3|12829.3|262
1654247400000|2022-06-03 09:10:00|12834.7|12832.7|12831.9|12829.9|12837.1|12835.1|12831.3|12829.3|159
1654247700000|2022-06-03 09:15:00|12831.8|12829.8|12815.4|12813.4|12834.9|12832.9|12815.1|12813.1|1089
1654248000000|2022-06-03 09:20:00|12815.7|12813.7|12818.2|12816.2|12820.4|12818.4|12814.6|12812.6|475
1654248300000|2022-06-03 09:25:00|12818.3|12816.3|12815.3|12813.3|12819.8|12817.8|12809.3|12807.3|642
1654248600000|2022-06-03 09:30:00|12815.4|12813.4|12814.2|12812.2|12817.1|12815.1|12803.9|12801.9|935
1654248900000|2022-06-03 09:35:00|12813.4|12811.4|12811.4|12809.4|12820.8|12818.8|12804.9|12802.9|656
1654249200000|2022-06-03 09:40:00|12811.3|12809.3|12811.1|12809.1|12816.1|12814.1|12809.3|12807.3|231
1654249500000|2022-06-03 09:45:00|12810.7|12808.7|12806.9|12804.9|12810.7|12808.7|12800.9|12798.9|636
1654249800000|2022-06-03 09:50:00|12808.7|12806.7|12816.9|12814.9|12821.1|12819.1|12807.3|12805.3|673
1654250100000|2022-06-03 09:55:00|12816.8|12814.8|12825.4|12823.4|12825.6|12823.6|12816.1|12814.1|609
1654250400000|2022-06-03 10:00:00|12825.8|12823.8|12819.2|12817.2|12827.4|12825.4|12815.9|12813.9|598
1654250700000|2022-06-03 10:05:00|12819.6|12817.6|12812.2|12810.2|12819.9|12817.9|12810.8|12808.8|522
1654251000000|2022-06-03 10:10:00|12812.1|12810.1|12806.1|12804.1|12817.9|12815.9|12804.9|12802.9|788
1654251300000|2022-06-03 10:15:00|12806.2|12804.2|12804.2|12802.2|12809.8|12807.8|12799.7|12797.7|837
1654251600000|2022-06-03 10:20:00|12803.6|12801.6|12808.4|12806.4|12814.4|12812.4|12803.6|12801.6|560
1654251900000|2022-06-03 10:25:00|12808.6|12806.6|12811.8|12809.8|12815.3|12813.3|12805.2|12803.2|552
1654252200000|2022-06-03 10:30:00|12812.9|12810.9|12816.4|12814.4|12820.8|12818.8|12812.3|12810.3|766
1654252500000|2022-06-03 10:35:00|12816.3|12814.3|12786.4|12784.4|12817.1|12815.1|12783.4|12781.4|1903
1654252800000|2022-06-03 10:40:00|12786.8|12784.8|12770.3|12768.3|12791.6|12789.6|12769.9|12767.9|1628
1654253100000|2022-06-03 10:45:00|12770.2|12768.2|12776.9|12774.9|12779.7|12777.7|12769.1|12767.1|1099
1654253400000|2022-06-03 10:50:00|12777.1|12775.1|12774.3|12772.3|12778.8|12776.8|12766.7|12764.7|771
1654253700000|2022-06-03 10:55:00|12774.2|12772.2|12771.2|12769.2|12774.8|12772.8|12763.3|12761.3|959
1654254000000|2022-06-03 11:00:00|12771.3|12769.3|12774.1|12772.1|12780.7|12778.7|12769.7|12767.7|831
1654254300000|2022-06-03 11:05:00|12773.9|12771.9|12756.3|12754.3|12773.9|12771.9|12752.2|12750.2|1465
1654254600000|2022-06-03 11:10:00|12756.1|12754.1|12745.8|12743.8|12756.8|12754.8|12745.4|12743.4|1278
1654254900000|2022-06-03 11:15:00|12746.1|12744.1|12751.6|12749.6|12760.7|12758.7|12738.1|12736.1|1855
1654255200000|2022-06-03 11:20:00|12749.9|12747.9|12755.8|12753.8|12756.1|12754.1|12745.9|12743.9|922
1654255500000|2022-06-03 11:25:00|12754.7|12752.7|12761.9|12759.9|12764.9|12762.9|12752.2|12750.2|789
1654255800000|2022-06-03 11:30:00|12761.7|12759.7|12769.4|12767.4|12769.7|12767.7|12754.9|12752.9|1009
1654256100000|2022-06-03 11:35:00|12769.3|12767.3|12757.3|12755.3|12776.8|12774.8|12751.4|12749.4|1343
1654256400000|2022-06-03 11:40:00|12757.2|12755.2|12749.1|12747.1|12761.9|12759.9|12746.9|12744.9|1018
1654256700000|2022-06-03 11:45:00|12748.9|12746.9|12743.1|12741.1|12749.7|12747.7|12742.4|12740.4|761
1654257000000|2022-06-03 11:50:00|12742.9|12740.9|12744.1|12742.1|12753.1|12751.1|12739.2|12737.2|1004
1654257300000|2022-06-03 11:55:00|12744.2|12742.2|12730.6|12728.6|12747.7|12745.7|12726.8|12724.8|1920
1654257600000|2022-06-03 12:00:00|12730.7|12728.7|12752.2|12750.2|12752.7|12750.7|12729.3|12727.3|1156
1654257900000|2022-06-03 12:05:00|12752.3|12750.3|12751.2|12749.2|12754.1|12752.1|12744.1|12742.1|920
1654258200000|2022-06-03 12:10:00|12751.7|12749.7|12758.2|12756.2|12760.8|12758.8|12749.6|12747.6|832
1654258500000|2022-06-03 12:15:00|12758.1|12756.1|12754.6|12752.6|12762.4|12760.4|12754.2|12752.2|940
1654258800000|2022-06-03 12:20:00|12754.4|12752.4|12758.4|12756.4|12761.2|12759.2|12736.6|12734.6|1518
1654259100000|2022-06-03 12:25:00|12757.2|12755.2|12759.4|12757.4|12761.7|12759.7|12739.2|12737.2|1398
1654259400000|2022-06-03 12:30:00|12759.6|12757.6|12797.8|12795.8|12806.9|12804.9|12705.6|12703.6|9894
1654259700000|2022-06-03 12:35:00|12798.1|12796.1|12719.6|12717.6|12798.1|12796.1|12713.9|12711.9|6605
1654260000000|2022-06-03 12:40:00|12719.8|12717.8|12699.1|12697.1|12724.1|12722.1|12687.9|12685.9|5985
1654260300000|2022-06-03 12:45:00|12698.9|12696.9|12703.2|12701.2|12727.9|12725.9|12694.2|12692.2|4108
1654260600000|2022-06-03 12:50:00|12703.3|12701.3|12708.2|12706.2|12712.4|12710.4|12690.6|12688.6|2883
1654260900000|2022-06-03 12:55:00|12708.1|12706.1|12713.4|12711.4|12720.4|12718.4|12683.9|12681.9|3742
1654261200000|2022-06-03 13:00:00|12713.1|12711.1|12719.6|12717.6|12723.9|12721.9|12701.7|12699.7|2805
1654261500000|2022-06-03 13:05:00|12719.8|12717.8|12714.6|12712.6|12739.4|12737.4|12714.1|12712.1|3297
1654261800000|2022-06-03 13:10:00|12714.4|12712.4|12706.2|12704.2|12720.6|12718.6|12702.8|12700.8|2272
1654262100000|2022-06-03 13:15:00|12706.1|12704.1|12713.4|12711.4|12717.8|12715.8|12700.8|12698.8|1493
1654262400000|2022-06-03 13:20:00|12713.1|12711.1|12705.9|12703.9|12716.6|12714.6|12697.8|12695.8|1876
1654262700000|2022-06-03 13:25:00|12706.1|12704.1|12669.7|12667.7|12706.3|12704.3|12669.7|12667.7|4656
1654263000000|2022-06-03 13:30:00|12669.6|12667.6|12704.1|12703.1|12714.6|12713.6|12640.1|12639.1|21656
1654263300000|2022-06-03 13:35:00|12703.6|12702.6|12679.3|12678.3|12712.4|12711.4|12634.2|12633.2|14241
1654263600000|2022-06-03 13:40:00|12679.6|12678.6|12621.1|12620.1|12694.3|12693.3|12617.8|12616.8|12357
1654263900000|2022-06-03 13:45:00|12621.2|12620.2|12654.3|12653.3|12660.2|12659.2|12607.2|12606.2|10406
1654264200000|2022-06-03 13:50:00|12653.9|12652.9|12653.9|12652.9|12667.4|12666.4|12623.1|12622.1|8653
1654264500000|2022-06-03 13:55:00|12653.8|12652.8|12690.8|12689.8|12700.7|12699.7|12652.6|12651.6|9030
1654264800000|2022-06-03 14:00:00|12690.6|12689.6|12684.1|12683.1|12728.6|12727.6|12673.2|12672.2|11793
1654265100000|2022-06-03 14:05:00|12684.6|12683.6|12678.8|12677.8|12711.1|12710.1|12649.7|12648.7|10456
1654265400000|2022-06-03 14:10:00|12679.8|12678.8|12663.7|12662.7|12688.3|12687.3|12634.3|12633.3|9965
1654265700000|2022-06-03 14:15:00|12663.6|12662.6|12662.9|12661.9|12690.2|12689.2|12650.2|12649.2|7981
1654266000000|2022-06-03 14:20:00|12662.8|12661.8|12653.1|12652.1|12682.1|12681.1|12628.4|12627.4|8813
1654266300000|2022-06-03 14:25:00|12653.3|12652.3|12637.3|12636.3|12659.1|12658.1|12622.4|12621.4|7429
1654266600000|2022-06-03 14:30:00|12636.6|12635.6|12629.1|12628.1|12641.2|12640.2|12609.6|12608.6|7832
1654266900000|2022-06-03 14:35:00|12629.3|12628.3|12579.2|12578.2|12633.8|12632.8|12571.2|12570.2|12117
1654267200000|2022-06-03 14:40:00|12579.6|12578.6|12593.6|12592.6|12593.8|12592.8|12566.9|12565.9|8853
1654267500000|2022-06-03 14:45:00|12593.8|12592.8|12599.8|12598.8|12611.1|12610.1|12580.9|12579.9|6645
1654267800000|2022-06-03 14:50:00|12600.1|12599.1|12577.9|12576.9|12603.7|12602.7|12575.4|12574.4|6307
1654268100000|2022-06-03 14:55:00|12578.3|12577.3|12566.3|12565.3|12590.9|12589.9|12563.4|12562.4|5859
1654268400000|2022-06-03 15:00:00|12565.8|12564.8|12543.6|12542.6|12572.2|12571.2|12534.7|12533.7|7924
1654268700000|2022-06-03 15:05:00|12543.8|12542.8|12534.1|12533.1|12546.2|12545.2|12530.2|12529.2|6755
1654269000000|2022-06-03 15:10:00|12534.4|12533.4|12514.8|12513.8|12536.3|12535.3|12505.9|12504.9|8234
1654269300000|2022-06-03 15:15:00|12515.2|12514.2|12523.4|12522.4|12532.6|12531.6|12508.9|12507.9|6446
1654269600000|2022-06-03 15:20:00|12523.9|12522.9|12515.1|12514.1|12532.4|12531.4|12513.9|12512.9|4887
1654269900000|2022-06-03 15:25:00|12515.3|12514.3|12521.3|12520.3|12526.1|12525.1|12501.9|12500.9|6708
1654270200000|2022-06-03 15:30:00|12521.4|12520.4|12542.6|12541.6|12546.7|12545.7|12515.2|12514.2|6831
1654270500000|2022-06-03 15:35:00|12542.4|12541.4|12557.7|12556.7|12572.7|12571.7|12538.6|12537.6|7200
1654270800000|2022-06-03 15:40:00|12556.8|12555.8|12550.3|12549.3|12561.9|12560.9|12540.8|12539.8|4745
1654271100000|2022-06-03 15:45:00|12550.2|12549.2|12534.4|12533.4|12554.7|12553.7|12530.1|12529.1|5211
1654271400000|2022-06-03 15:50:00|12534.3|12533.3|12530.8|12529.8|12543.9|12542.9|12522.3|12521.3|4803
1654271700000|2022-06-03 15:55:00|12531.1|12530.1|12546.8|12545.8|12551.8|12550.8|12527.7|12526.7|4744
1654272000000|2022-06-03 16:00:00|12546.2|12545.2|12572.2|12571.2|12579.7|12578.7|12541.8|12540.8|5638
1654272300000|2022-06-03 16:05:00|12572.3|12571.3|12548.1|12547.1|12578.7|12577.7|12542.7|12541.7|4201
1654272600000|2022-06-03 16:10:00|12547.9|12546.9|12548.3|12547.3|12554.7|12553.7|12534.6|12533.6|4055
1654272900000|2022-06-03 16:15:00|12548.8|12547.8|12529.8|12528.8|12567.3|12566.3|12528.7|12527.7|4722
1654273200000|2022-06-03 16:20:00|12529.6|12528.6|12574.3|12573.3|12585.4|12584.4|12524.9|12523.9|6100
1654273500000|2022-06-03 16:25:00|12574.7|12573.7|12573.1|12572.1|12578.2|12577.2|12556.7|12555.7|3657
1654273800000|2022-06-03 16:30:00|12572.4|12571.4|12561.9|12560.9|12577.4|12576.4|12556.8|12555.8|3362
1654274100000|2022-06-03 16:35:00|12562.1|12561.1|12585.3|12584.3|12591.6|12590.6|12558.6|12557.6|3852
1654274400000|2022-06-03 16:40:00|12584.9|12583.9|12576.9|12575.9|12590.3|12589.3|12570.2|12569.2|3067
1654274700000|2022-06-03 16:45:00|12577|12576|12589.8|12588.8|12596.9|12595.9|12572.9|12571.9|3359
1654275000000|2022-06-03 16:50:00|12589|12588|12591.3|12590.3|12591.3|12590.3|12566.9|12565.9|3628
1654275300000|2022-06-03 16:55:00|12591.4|12590.4|12604.8|12603.8|12611.3|12610.3|12588.5|12587.5|5862
1654275600000|2022-06-03 17:00:00|12604.5|12603.5|12639|12638|12644.7|12643.7|12599.4|12598.4|6644
1654275900000|2022-06-03 17:05:00|12639.3|12638.3|12624.8|12623.8|12642.7|12641.7|12613.8|12612.8|6995
1654276200000|2022-06-03 17:10:00|12624.5|12623.5|12602|12601|12631.8|12630.8|12599.2|12598.2|4549
1654276500000|2022-06-03 17:15:00|12601.9|12600.9|12562.4|12561.4|12602.8|12601.8|12556.5|12555.5|7019
1654276800000|2022-06-03 17:20:00|12562|12561|12577.4|12576.4|12578|12577|12560.5|12559.5|4567
1654277100000|2022-06-03 17:25:00|12577.3|12576.3|12574|12573|12580|12579|12560.4|12559.4|3474
1654277400000|2022-06-03 17:30:00|12574.3|12573.3|12566.4|12565.4|12574.7|12573.7|12549|12548|5523
1654277700000|2022-06-03 17:35:00|12566.3|12565.3|12570.3|12569.3|12582.7|12581.7|12559.8|12558.8|4569
1654278000000|2022-06-03 17:40:00|12570|12569|12543.7|12542.7|12571.4|12570.4|12533.5|12532.5|5728
1654278300000|2022-06-03 17:45:00|12543.4|12542.4|12555.5|12554.5|12556|12555|12537.8|12536.8|3441
1654278600000|2022-06-03 17:50:00|12555.8|12554.8|12547.7|12546.7|12560|12559|12547.7|12546.7|3107
1654278900000|2022-06-03 17:55:00|12547.5|12546.5|12549.5|12548.5|12558.8|12557.8|12543.5|12542.5|3184
1654279200000|2022-06-03 18:00:00|12549.7|12548.7|12560.3|12559.3|12568.3|12567.3|12537|12536|5404
1654279500000|2022-06-03 18:05:00|12560|12559|12563.3|12562.3|12570.2|12569.2|12551|12550|3918
1654279800000|2022-06-03 18:10:00|12563.9|12562.9|12570.8|12569.8|12573.9|12572.9|12555.3|12554.3|3257
1654280100000|2022-06-03 18:15:00|12571.3|12570.3|12583.7|12582.7|12585|12584|12555.7|12554.7|4137
1654280400000|2022-06-03 18:20:00|12583.5|12582.5|12571.9|12570.9|12584.3|12583.3|12562.4|12561.4|3005
1654280700000|2022-06-03 18:25:00|12571.8|12570.8|12599.5|12598.5|12601.7|12600.7|12568.3|12567.3|3638
1654281000000|2022-06-03 18:30:00|12599.4|12598.4|12575.7|12574.7|12601.3|12600.3|12571.2|12570.2|4445
1654281300000|2022-06-03 18:35:00|12575.9|12574.9|12556.3|12555.3|12578.7|12577.7|12547.8|12546.8|4613
1654281600000|2022-06-03 18:40:00|12556.5|12555.5|12566.8|12565.8|12566.9|12565.9|12549|12548|3017
1654281900000|2022-06-03 18:45:00|12566.9|12565.9|12571.3|12570.3|12574.2|12573.2|12557.8|12556.8|3057
1654282200000|2022-06-03 18:50:00|12571.4|12570.4|12572.3|12571.3|12578.5|12577.5|12564|12563|3017
1654282500000|2022-06-03 18:55:00|12572.5|12571.5|12575.5|12574.5|12585.2|12584.2|12566.5|12565.5|3517
1654282800000|2022-06-03 19:00:00|12575.8|12574.8|12574.5|12573.5|12584.4|12583.4|12557|12556|4646
1654283100000|2022-06-03 19:05:00|12574.7|12573.7|12542.7|12541.7|12574.8|12573.8|12534.8|12533.8|5345
1654283400000|2022-06-03 19:10:00|12542.8|12541.8|12518.8|12517.8|12552.3|12551.3|12518.2|12517.2|5353
1654283700000|2022-06-03 19:15:00|12518.7|12517.7|12520.8|12519.8|12525.5|12524.5|12509.8|12508.8|4501
1654284000000|2022-06-03 19:20:00|12520.9|12519.9|12523.1|12522.1|12531.3|12530.3|12512.6|12511.6|3815
1654284300000|2022-06-03 19:25:00|12522.8|12521.8|12550.7|12549.7|12551.3|12550.3|12519.6|12518.6|5915
1654284600000|2022-06-03 19:30:00|12550.8|12549.8|12542.4|12541.4|12553.2|12552.2|12533.9|12532.9|5303
1654284900000|2022-06-03 19:35:00|12542.3|12541.3|12547.6|12546.6|12565.7|12564.7|12534.7|12533.7|6354
1654285200000|2022-06-03 19:40:00|12547.2|12546.2|12531.2|12530.2|12559.3|12558.3|12528.7|12527.7|4973
1654285500000|2022-06-03 19:45:00|12531.1|12530.1|12546.1|12545.1|12558.6|12557.6|12517.8|12516.8|6798
1654285800000|2022-06-03 19:50:00|12545.3|12544.3|12557.9|12556.9|12564.4|12563.4|12523.2|12522.2|10241
1654286100000|2022-06-03 19:55:00|12558.6|12557.6|12551.9|12550.9|12569.7|12568.7|12544.8|12543.8|13882
1654286400000|2022-06-03 20:00:00|12551.8|12550.8|12541.6|12539.6|12558.1|12556.1|12536.7|12534.7|7190
1654286700000|2022-06-03 20:05:00|12541.9|12539.9|12555.3|12553.3|12557.4|12555.4|12540.9|12538.9|2268
1654287000000|2022-06-03 20:10:00|12555.1|12553.1|12564.6|12562.6|12565.4|12563.4|12553.3|12551.3|2149
1654287300000|2022-06-03 20:15:00|12564.1|12562.1|12554.4|12552.4|12564.3|12562.3|12550.6|12548.6|621
1654287600000|2022-06-03 20:20:00|12554.6|12552.6|12557.6|12555.6|12560.3|12558.3|12553.6|12551.6|333
1654287900000|2022-06-03 20:25:00|12558.3|12556.3|12554.2|12552.2|12560.3|12558.3|12551.8|12549.8|449
1654288200000|2022-06-03 20:30:00|12554.1|12552.1|12549.2|12547.2|12554.9|12552.9|12548.3|12546.3|453
1654288500000|2022-06-03 20:35:00|12549.1|12547.1|12554.8|12552.8|12555.4|12553.4|12547.8|12545.8|227
1654288800000|2022-06-03 20:40:00|12554.7|12552.7|12555.9|12553.9|12556.8|12554.8|12553.8|12551.8|164
1654289100000|2022-06-03 20:45:00|12554.4|12552.4|12559.2|12557.2|12559.3|12557.3|12552.7|12550.7|352
1654289400000|2022-06-03 20:50:00|12559.3|12557.3|12555.1|12553.1|12561.3|12559.3|12550.9|12548.9|574
1654289700000|2022-06-03 20:55:00|12554.9|12552.9|12550.9|12545.9|12556.2|12554.2|12547.7|12545.7|373
1654466400000|2022-06-05 22:00:00|12570.4|12568.4|12581.2|12579.2|12582.9|12580.9|12567.9|12565.9|796
1654466700000|2022-06-05 22:05:00|12581.4|12579.4|12571.9|12569.9|12588.2|12586.2|12570.1|12568.1|560
1654467000000|2022-06-05 22:10:00|12571.8|12569.8|12548.8|12546.8|12571.9|12569.9|12546.2|12544.2|610
1654467300000|2022-06-05 22:15:00|12548.7|12546.7|12539.7|12537.7|12551.7|12549.7|12537.1|12535.1|764
1654467600000|2022-06-05 22:20:00|12539.6|12537.6|12541.7|12539.7|12550.7|12548.7|12539.3|12537.3|333
1654467900000|2022-06-05 22:25:00|12541.9|12539.9|12533.7|12531.7|12554.3|12552.3|12530.1|12528.1|583
1654468200000|2022-06-05 22:30:00|12534.3|12532.3|12533.6|12531.6|12538.1|12536.1|12526.8|12524.8|414
1654468500000|2022-06-05 22:35:00|12533.7|12531.7|12551.2|12549.2|12554.4|12552.4|12533.4|12531.4|435
1654468800000|2022-06-05 22:40:00|12552.4|12550.4|12548.6|12546.6|12554.8|12552.8|12543.9|12541.9|215
1654469100000|2022-06-05 22:45:00|12548.7|12546.7|12550.7|12548.7|12554.6|12552.6|12547.6|12545.6|131
1654469400000|2022-06-05 22:50:00|12550.6|12548.6|12547.7|12545.7|12554.1|12552.1|12547.4|12545.4|100
1654469700000|2022-06-05 22:55:00|12547.8|12545.8|12551.4|12549.4|12553.1|12551.1|12542.2|12540.2|154
1654470000000|2022-06-05 23:00:00|12551.6|12549.6|12546.3|12544.3|12553.3|12551.3|12537.7|12535.7|328
1654470300000|2022-06-05 23:05:00|12545.7|12543.7|12546.6|12544.6|12551.6|12549.6|12544.2|12542.2|136
1654470600000|2022-06-05 23:10:00|12546.4|12544.4|12549.3|12547.3|12552.9|12550.9|12546.2|12544.2|126
1654470900000|2022-06-05 23:15:00|12549.2|12547.2|12549.4|12547.4|12550.7|12548.7|12545.9|12543.9|79
1654471200000|2022-06-05 23:20:00|12549.1|12547.1|12551.9|12549.9|12552.9|12550.9|12545.8|12543.8|105
1654471500000|2022-06-05 23:25:00|12551.8|12549.8|12551.1|12549.1|12553.4|12551.4|12548.2|12546.2|103
1654471800000|2022-06-05 23:30:00|12551.3|12549.3|12554.4|12552.4|12558.1|12556.1|12550.8|12548.8|300
1654472100000|2022-06-05 23:35:00|12554.6|12552.6|12543.8|12541.8|12556.7|12554.7|12538.4|12536.4|425
1654472400000|2022-06-05 23:40:00|12543.7|12541.7|12552.8|12550.8|12555.8|12553.8|12542.6|12540.6|231
1654472700000|2022-06-05 23:45:00|12553.1|12551.1|12561.4|12559.4|12569.2|12567.2|12553.1|12551.1|736
1654473000000|2022-06-05 23:50:00|12561.7|12559.7|12556.9|12554.9|12562.7|12560.7|12554.3|12552.3|169
1654473300000|2022-06-05 23:55:00|12557.3|12555.3|12549.8|12547.8|12557.4|12555.4|12548.3|12546.3|236
1654473600000|2022-06-06 00:00:00|12549.4|12547.4|12556.3|12554.3|12560.4|12558.4|12531.1|12529.1|897
1654473900000|2022-06-06 00:05:00|12556.6|12554.6|12563.3|12561.3|12565.1|12563.1|12552.7|12550.7|371
1654474200000|2022-06-06 00:10:00|12563.2|12561.2|12567.8|12565.8|12568.8|12566.8|12560.7|12558.7|509
1654474500000|2022-06-06 00:15:00|12571.4|12569.4|12568.9|12566.9|12573.8|12571.8|12561.6|12559.6|416
1654474800000|2022-06-06 00:20:00|12568.8|12566.8|12575.6|12573.6|12576.4|12574.4|12567.2|12565.2|312
1654475100000|2022-06-06 00:25:00|12575.7|12573.7|12569.1|12567.1|12576.7|12574.7|12566.3|12564.3|188
1654475400000|2022-06-06 00:30:00|12569.2|12567.2|12567.2|12565.2|12572.8|12570.8|12564.7|12562.7|145
1654475700000|2022-06-06 00:35:00|12567.1|12565.1|12561.8|12559.8|12568.2|12566.2|12559.1|12557.1|265
1654476000000|2022-06-06 00:40:00|12561.9|12559.9|12561.9|12559.9|12568.4|12566.4|12556.7|12554.7|267
1654476300000|2022-06-06 00:45:00|12562.1|12560.1|12577.8|12575.8|12578.3|12576.3|12559.3|12557.3|412
1654476600000|2022-06-06 00:50:00|12577.7|12575.7|12579.7|12577.7|12581.9|12579.9|12573.8|12571.8|367
1654476900000|2022-06-06 00:55:00|12579.4|12577.4|12578.3|12576.3|12583.6|12581.6|12575.6|12573.6|263
1654477200000|2022-06-06 01:00:00|12578.8|12576.8|12574.3|12572.3|12578.9|12576.9|12569.6|12567.6|322
1654477500000|2022-06-06 01:05:00|12574.7|12572.7|12582.4|12580.4|12582.8|12580.8|12570.1|12568.1|383
1654477800000|2022-06-06 01:10:00|12582.6|12580.6|12587.3|12585.3|12595.8|12593.8|12577.3|12575.3|903
1654478100000|2022-06-06 01:15:00|12587.2|12585.2|12593.9|12591.9|12599.3|12597.3|12587.1|12585.1|581
1654478400000|2022-06-06 01:20:00|12593.8|12591.8|12593.4|12591.4|12599.6|12597.6|12589.2|12587.2|601
1654478700000|2022-06-06 01:25:00|12592.7|12590.7|12589.4|12587.4|12596.9|12594.9|12588.2|12586.2|360
1654479000000|2022-06-06 01:30:00|12589.2|12587.2|12579.6|12577.6|12591.1|12589.1|12575.1|12573.1|549
1654479300000|2022-06-06 01:35:00|12579.7|12577.7|12582.8|12580.8|12584.9|12582.9|12578.1|12576.1|269
1654479600000|2022-06-06 01:40:00|12583.8|12581.8|12580.4|12578.4|12584.1|12582.1|12574.8|12572.8|404
1654479900000|2022-06-06 01:45:00|12580.7|12578.7|12588.4|12586.4|12591.7|12589.7|12576.8|12574.8|390
1654480200000|2022-06-06 01:50:00|12588.6|12586.6|12595.7|12593.7|12605.9|12603.9|12588.6|12586.6|889
1654480500000|2022-06-06 01:55:00|12595.6|12593.6|12601.1|12599.1|12603.9|12601.9|12594.4|12592.4|445
1654480800000|2022-06-06 02:00:00|12600.7|12598.7|12603.9|12601.9|12606.8|12604.8|12597.1|12595.1|427
1654481100000|2022-06-06 02:05:00|12603.8|12601.8|12606.7|12604.7|12609.4|12607.4|12599.2|12597.2|468
1654481400000|2022-06-06 02:10:00|12606.6|12604.6|12605.2|12603.2|12608.6|12606.6|12603.4|12601.4|242
1654481700000|2022-06-06 02:15:00|12605.3|12603.3|12604.2|12602.2|12607.1|12605.1|12601.8|12599.8|348
1654482000000|2022-06-06 02:20:00|12604.3|12602.3|12602.9|12600.9|12609.4|12607.4|12601.8|12599.8|351
1654482300000|2022-06-06 02:25:00|12603.1|12601.1|12606.1|12604.1|12606.4|12604.4|12602.6|12600.6|164
1654482600000|2022-06-06 02:30:00|12606.2|12604.2|12606.8|12604.8|12609.4|12607.4|12602.7|12600.7|348
1654482900000|2022-06-06 02:35:00|12606.9|12604.9|12618.8|12616.8|12619.3|12617.3|12606.6|12604.6|692
1654483200000|2022-06-06 02:40:00|12618.9|12616.9|12620.1|12618.1|12621.3|12619.3|12615.8|12613.8|705
1654483500000|2022-06-06 02:45:00|12619.9|12617.9|12620.7|12618.7|12625.3|12623.3|12618.4|12616.4|703
1654483800000|2022-06-06 02:50:00|12620.6|12618.6|12628.6|12626.6|12628.7|12626.7|12620.2|12618.2|414
1654484100000|2022-06-06 02:55:00|12628.7|12626.7|12630.3|12628.3|12635.3|12633.3|12626.8|12624.8|810
1654484400000|2022-06-06 03:00:00|12630.8|12628.8|12629.4|12627.4|12634.4|12632.4|12623.7|12621.7|719
1654484700000|2022-06-06 03:05:00|12629.2|12627.2|12632.8|12630.8|12637.6|12635.6|12625.2|12623.2|531
1654485000000|2022-06-06 03:10:00|12632.9|12630.9|12632.3|12630.3|12633.4|12631.4|12627.6|12625.6|310
1654485300000|2022-06-06 03:15:00|12632.4|12630.4|12633.9|12631.9|12639.1|12637.1|12632.4|12630.4|209
1654485600000|2022-06-06 03:20:00|12633.8|12631.8|12632.9|12630.9|12635.4|12633.4|12631.2|12629.2|297
1654485900000|2022-06-06 03:25:00|12633.1|12631.1|12629.2|12627.2|12633.2|12631.2|12628.9|12626.9|126
1654486200000|2022-06-06 03:30:00|12629.8|12627.8|12635.9|12633.9|12636.2|12634.2|12628.9|12626.9|358
1654486500000|2022-06-06 03:35:00|12635.8|12633.8|12634.1|12632.1|12636.6|12634.6|12633.9|12631.9|172
1654486800000|2022-06-06 03:40:00|12633.9|12631.9|12638.3|12636.3|12639.1|12637.1|12633.7|12631.7|269
1654487100000|2022-06-06 03:45:00|12638.2|12636.2|12640.1|12638.1|12642.4|12640.4|12637.4|12635.4|874
1654487400000|2022-06-06 03:50:00|12640.2|12638.2|12635.6|12633.6|12641.2|12639.2|12635.2|12633.2|300
1654487700000|2022-06-06 03:55:00|12635.7|12633.7|12632.1|12630.1|12638.3|12636.3|12631.8|12629.8|346
1654488000000|2022-06-06 04:00:00|12632.2|12630.2|12629.2|12627.2|12632.2|12630.2|12625.3|12623.3|431
1654488300000|2022-06-06 04:05:00|12629.3|12627.3|12633.1|12631.1|12633.9|12631.9|12629.1|12627.1|134
1654488600000|2022-06-06 04:10:00|12633.2|12631.2|12636.3|12634.3|12638.3|12636.3|12631.4|12629.4|287
1654488900000|2022-06-06 04:15:00|12636.4|12634.4|12641.2|12639.2|12641.6|12639.6|12635.8|12633.8|318
1654489200000|2022-06-06 04:20:00|12641.3|12639.3|12640.7|12638.7|12644.3|12642.3|12636.8|12634.8|377
1654489500000|2022-06-06 04:25:00|12640.6|12638.6|12646.7|12644.7|12649.2|12647.2|12640.3|12638.3|415
1654489800000|2022-06-06 04:30:00|12646.6|12644.6|12641.3|12639.3|12649.4|12647.4|12640.1|12638.1|387
1654490100000|2022-06-06 04:35:00|12641.2|12639.2|12646.9|12644.9|12647.8|12645.8|12640.8|12638.8|273
1654490400000|2022-06-06 04:40:00|12646.8|12644.8|12646.7|12644.7|12647.7|12645.7|12643.2|12641.2|242
1654490700000|2022-06-06 04:45:00|12646.8|12644.8|12647.4|12645.4|12648.6|12646.6|12644.9|12642.9|189
1654491000000|2022-06-06 04:50:00|12647.3|12645.3|12642.9|12640.9|12647.6|12645.6|12642.3|12640.3|138
1654491300000|2022-06-06 04:55:00|12643.1|12641.1|12645.4|12643.4|12645.4|12643.4|12640.8|12638.8|94
1654491600000|2022-06-06 05:00:00|12644.9|12642.9|12646.2|12644.2|12646.3|12644.3|12642.9|12640.9|203
1654491900000|2022-06-06 05:05:00|12646.3|12644.3|12648.6|12646.6|12648.8|12646.8|12645.4|12643.4|182
1654492200000|2022-06-06 05:10:00|12648.7|12646.7|12641.9|12639.9|12648.9|12646.9|12641.1|12639.1|318
1654492500000|2022-06-06 05:15:00|12642.1|12640.1|12634.2|12632.2|12643.9|12641.9|12630.6|12628.6|423
1654492800000|2022-06-06 05:20:00|12634.1|12632.1|12632.9|12630.9|12636.4|12634.4|12628.9|12626.9|391
1654493100000|2022-06-06 05:25:00|12632.7|12630.7|12629.4|12627.4|12632.9|12630.9|12623.4|12621.4|490
1654493400000|2022-06-06 05:30:00|12629.1|12627.1|12631.3|12629.3|12632.4|12630.4|12624.4|12622.4|527
1654493700000|2022-06-06 05:35:00|12631.7|12629.7|12639.7|12637.7|12642.3|12640.3|12629.8|12627.8|474
1654494000000|2022-06-06 05:40:00|12639.8|12637.8|12640.3|12638.3|12642.3|12640.3|12635.8|12633.8|316
1654494300000|2022-06-06 05:45:00|12640.2|12638.2|12632.4|12630.4|12641.9|12639.9|12631.8|12629.8|247
1654494600000|2022-06-06 05:50:00|12632.3|12630.3|12632.4|12630.4|12633.8|12631.8|12628.7|12626.7|228
1654494900000|2022-06-06 05:55:00|12632.6|12630.6|12637.9|12635.9|12639.1|12637.1|12632.3|12630.3|194
1654495200000|2022-06-06 06:00:00|12637.2|12635.2|12637.3|12635.3|12639.2|12637.2|12626.8|12624.8|552
1654495500000|2022-06-06 06:05:00|12637.2|12635.2|12638.3|12636.3|12642.3|12640.3|12627.4|12625.4|375
1654495800000|2022-06-06 06:10:00|12638.8|12636.8|12625.4|12623.4|12639.1|12637.1|12625.4|12623.4|503
1654496100000|2022-06-06 06:15:00|12625.3|12623.3|12631.7|12629.7|12632.3|12630.3|12617.6|12615.6|941
1654496400000|2022-06-06 06:20:00|12632.3|12630.3|12637.4|12635.4|12638.8|12636.8|12631.1|12629.1|418
1654496700000|2022-06-06 06:25:00|12637.2|12635.2|12639.4|12637.4|12640.4|12638.4|12633.1|12631.1|390
1654497000000|2022-06-06 06:30:00|12639.3|12637.3|12640.4|12638.4|12654.1|12652.1|12637.9|12635.9|1184
1654497300000|2022-06-06 06:35:00|12640.7|12638.7|12648.7|12646.7|12649.9|12647.9|12639.9|12637.9|392
1654497600000|2022-06-06 06:40:00|12648.8|12646.8|12645.9|12643.9|12651.3|12649.3|12642.9|12640.9|463
1654497900000|2022-06-06 06:45:00|12646.1|12644.1|12642.2|12640.2|12649.6|12647.6|12640.9|12638.9|375
1654498200000|2022-06-06 06:50:00|12642.1|12640.1|12643.7|12641.7|12647.9|12645.9|12637.1|12635.1|441
1654498500000|2022-06-06 06:55:00|12643.8|12641.8|12655.3|12653.3|12661.8|12659.8|12642.9|12640.9|768
1654498800000|2022-06-06 07:00:00|12655.9|12653.9|12666.9|12664.9|12668.9|12666.9|12655.7|12653.7|827
1654499100000|2022-06-06 07:05:00|12666.3|12664.3|12669.2|12667.2|12673.8|12671.8|12660.2|12658.2|978
1654499400000|2022-06-06 07:10:00|12669.1|12667.1|12664.7|12662.7|12670.1|12668.1|12657.6|12655.6|728
1654499700000|2022-06-06 07:15:00|12665.2|12663.2|12659.8|12657.8|12666.9|12664.9|12659.7|12657.7|489
1654500000000|2022-06-06 07:20:00|12659.7|12657.7|12670.3|12668.3|12671.3|12669.3|12655.1|12653.1|696
1654500300000|2022-06-06 07:25:00|12670.2|12668.2|12666.7|12664.7|12672.3|12670.3|12663.2|12661.2|477
1654500600000|2022-06-06 07:30:00|12666.8|12664.8|12658.7|12656.7|12667.4|12665.4|12652.4|12650.4|677
1654500900000|2022-06-06 07:35:00|12658.6|12656.6|12667.7|12665.7|12668.9|12666.9|12653.1|12651.1|992
1654501200000|2022-06-06 07:40:00|12667.8|12665.8|12660.1|12658.1|12676.1|12674.1|12659.1|12657.1|978
1654501500000|2022-06-06 07:45:00|12660.2|12658.2|12668.2|12666.2|12671.3|12669.3|12656.8|12654.8|712
1654501800000|2022-06-06 07:50:00|12667.8|12665.8|12692.6|12690.6|12707.3|12705.3|12663.2|12661.2|2073
1654502100000|2022-06-06 07:55:00|12691.8|12689.8|12711.7|12709.7|12713.6|12711.6|12687.9|12685.9|987
1654502400000|2022-06-06 08:00:00|12711.1|12709.1|12725.6|12723.6|12729.9|12727.9|12710.7|12708.7|2069
1654502700000|2022-06-06 08:05:00|12725.4|12723.4|12721.4|12719.4|12726.8|12724.8|12716.9|12714.9|868
1654503000000|2022-06-06 08:10:00|12720.4|12718.4|12733.6|12731.6|12739.6|12737.6|12716.4|12714.4|1736
1654503300000|2022-06-06 08:15:00|12733.2|12731.2|12728.2|12726.2|12743.2|12741.2|12727.3|12725.3|1212
1654503600000|2022-06-06 08:20:00|12728.1|12726.1|12735.9|12733.9|12737.2|12735.2|12725.8|12723.8|669
1654503900000|2022-06-06 08:25:00|12736.1|12734.1|12738.9|12736.9|12738.9|12736.9|12731.8|12729.8|470
1654504200000|2022-06-06 08:30:00|12739.1|12737.1|12736.6|12734.6|12749.1|12747.1|12734.3|12732.3|1107
1654504500000|2022-06-06 08:35:00|12735.7|12733.7|12733.9|12731.9|12737.4|12735.4|12731.9|12729.9|555
1654504800000|2022-06-06 08:40:00|12734.1|12732.1|12738.3|12736.3|12742.2|12740.2|12733.6|12731.6|615
1654505100000|2022-06-06 08:45:00|12738.8|12736.8|12742.1|12740.1|12742.4|12740.4|12731.6|12729.6|462
1654505400000|2022-06-06 08:50:00|12742.2|12740.2|12744.8|12742.8|12746.6|12744.6|12734.4|12732.4|494
1654505700000|2022-06-06 08:55:00|12744.9|12742.9|12746.2|12744.2|12750.6|12748.6|12739.1|12737.1|635
1654506000000|2022-06-06 09:00:00|12746.3|12744.3|12742.2|12740.2|12748.9|12746.9|12737.9|12735.9|516
1654506300000|2022-06-06 09:05:00|12742.1|12740.1|12737.4|12735.4|12743.1|12741.1|12735.8|12733.8|435
1654506600000|2022-06-06 09:10:00|12737.3|12735.3|12739.1|12737.1|12739.8|12737.8|12734.6|12732.6|262
1654506900000|2022-06-06 09:15:00|12738.9|12736.9|12724.1|12722.1|12739.3|12737.3|12721.9|12719.9|992
1654507200000|2022-06-06 09:20:00|12724.2|12722.2|12726.4|12724.4|12728.9|12726.9|12721.4|12719.4|472
1654507500000|2022-06-06 09:25:00|12726.3|12724.3|12726.2|12724.2|12729.3|12727.3|12721.4|12719.4|388
1654507800000|2022-06-06 09:30:00|12726.1|12724.1|12723.9|12721.9|12727.3|12725.3|12718.3|12716.3|504
1654508100000|2022-06-06 09:35:00|12723.7|12721.7|12710.7|12708.7|12723.9|12721.9|12707.9|12705.9|689
1654508400000|2022-06-06 09:40:00|12710.8|12708.8|12706.4|12704.4|12717.8|12715.8|12704.1|12702.1|681
1654508700000|2022-06-06 09:45:00|12706.6|12704.6|12713.3|12711.3|12714.1|12712.1|12706.6|12704.6|431
1654509000000|2022-06-06 09:50:00|12713.2|12711.2|12704.6|12702.6|12714.2|12712.2|12704.3|12702.3|284
1654509300000|2022-06-06 09:55:00|12705.1|12703.1|12712.7|12710.7|12712.8|12710.8|12704.4|12702.4|249
1654509600000|2022-06-06 10:00:00|12712.8|12710.8|12717.6|12715.6|12725.3|12723.3|12708.9|12706.9|851
1654509900000|2022-06-06 10:05:00|12717.7|12715.7|12721.9|12719.9|12723.4|12721.4|12713.8|12711.8|443
1654510200000|2022-06-06 10:10:00|12721.6|12719.6|12722.2|12720.2|12723.1|12721.1|12717.9|12715.9|245
1654510500000|2022-06-06 10:15:00|12722.1|12720.1|12719.9|12717.9|12722.8|12720.8|12718.3|12716.3|245
1654510800000|2022-06-06 10:20:00|12720.2|12718.2|12726.4|12724.4|12728.9|12726.9|12718.4|12716.4|430
1654511100000|2022-06-06 10:25:00|12727.1|12725.1|12728.9|12726.9|12732.8|12730.8|12726.7|12724.7|431
1654511400000|2022-06-06 10:30:00|12729.1|12727.1|12735.7|12733.7|12738.3|12736.3|12725.7|12723.7|622
1654511700000|2022-06-06 10:35:00|12735.4|12733.4|12731.2|12729.2|12738.6|12736.6|12728.6|12726.6|506
1654512000000|2022-06-06 10:40:00|12731.1|12729.1|12737.2|12735.2|12737.7|12735.7|12730.9|12728.9|297
1654512300000|2022-06-06 10:45:00|12736.9|12734.9|12736.8|12734.8|12739.2|12737.2|12734.6|12732.6|428
1654512600000|2022-06-06 10:50:00|12736.7|12734.7|12740.8|12738.8|12743.7|12741.7|12735.4|12733.4|426
1654512900000|2022-06-06 10:55:00|12740.6|12738.6|12737.2|12735.2|12744.9|12742.9|12734.6|12732.6|470
1654513200000|2022-06-06 11:00:00|12737.4|12735.4|12724.4|12722.4|12737.6|12735.6|12723.7|12721.7|988
1654513500000|2022-06-06 11:05:00|12724.3|12722.3|12723.8|12721.8|12727.6|12725.6|12721.3|12719.3|497
1654513800000|2022-06-06 11:10:00|12724.1|12722.1|12719.3|12717.3|12724.9|12722.9|12719.3|12717.3|411
1654514100000|2022-06-06 11:15:00|12719.2|12717.2|12729.8|12727.8|12732.9|12730.9|12719.1|12717.1|472
1654514400000|2022-06-06 11:20:00|12729.4|12727.4|12738.1|12736.1|12739.2|12737.2|12728.1|12726.1|547
1654514700000|2022-06-06 11:25:00|12738.2|12736.2|12733.4|12731.4|12739.1|12737.1|12728.9|12726.9|585
1654515000000|2022-06-06 11:30:00|12733.6|12731.6|12731.7|12729.7|12742.8|12740.8|12730.2|12728.2|707
1654515300000|2022-06-06 11:35:00|12731.6|12729.6|12729.1|12727.1|12734.6|12732.6|12727.3|12725.3|342
1654515600000|2022-06-06 11:40:00|12728.9|12726.9|12723.4|12721.4|12729.1|12727.1|12721.8|12719.8|503
1654515900000|2022-06-06 11:45:00|12723.8|12721.8|12711.9|12709.9|12727.3|12725.3|12707.4|12705.4|870
1654516200000|2022-06-06 11:50:00|12712.6|12710.6|12730.6|12728.6|12730.6|12728.6|12709.2|12707.2|969
1654516500000|2022-06-06 11:55:00|12730.8|12728.8|12737.8|12735.8|12738.1|12736.1|12725.8|12723.8|584
1654516800000|2022-06-06 12:00:00|12737.9|12735.9|12732.8|12730.8|12742.3|12740.3|12732.6|12730.6|1066
1654517100000|2022-06-06 12:05:00|12732.6|12730.6|12745.3|12743.3|12757.1|12755.1|12732.1|12730.1|1993
1654517400000|2022-06-06 12:10:00|12745.1|12743.1|12747.8|12745.8|12752.6|12750.6|12743.8|12741.8|781
1654517700000|2022-06-06 12:15:00|12747.9|12745.9|12739.4|12737.4|12751.7|12749.7|12738.9|12736.9|595
1654518000000|2022-06-06 12:20:00|12739.3|12737.3|12725.4|12723.4|12741.2|12739.2|12724.6|12722.6|1348
1654518300000|2022-06-06 12:25:00|12725.7|12723.7|12735.7|12733.7|12745.8|12743.8|12722.7|12720.7|1546
1654518600000|2022-06-06 12:30:00|12735.8|12733.8|12738.7|12736.7|12741.7|12739.7|12732.3|12730.3|721
1654518900000|2022-06-06 12:35:00|12738.8|12736.8|12752.7|12750.7|12752.8|12750.8|12738.2|12736.2|1305
1654519200000|2022-06-06 12:40:00|12752.8|12750.8|12749.3|12747.3|12753.9|12751.9|12741.3|12739.3|885
1654519500000|2022-06-06 12:45:00|12749.2|12747.2|12751.8|12749.8|12765.3|12763.3|12744.8|12742.8|1950
1654519800000|2022-06-06 12:50:00|12751.7|12749.7|12747.6|12745.6|12754.6|12752.6|12739.8|12737.8|1245
1654520100000|2022-06-06 12:55:00|12747.7|12745.7|12740.6|12738.6|12753.9|12751.9|12738.6|12736.6|1242
1654520400000|2022-06-06 13:00:00|12740.4|12738.4|12741.9|12739.9|12745.8|12743.8|12733.3|12731.3|1221
1654520700000|2022-06-06 13:05:00|12741.8|12739.8|12747.4|12745.4|12754.8|12752.8|12738.7|12736.7|969
1654521000000|2022-06-06 13:10:00|12747.3|12745.3|12746.6|12744.6|12752.6|12750.6|12745.6|12743.6|650
1654521300000|2022-06-06 13:15:00|12746.7|12744.7|12740.6|12738.6|12747.3|12745.3|12730.2|12728.2|1325
1654521600000|2022-06-06 13:20:00|12740.7|12738.7|12738.7|12736.7|12742.7|12740.7|12729.1|12727.1|1182
1654521900000|2022-06-06 13:25:00|12738.8|12736.8|12741.3|12739.3|12742.2|12740.2|12727.6|12725.6|1874
1654522200000|2022-06-06 13:30:00|12740.8|12739.8|12741.7|12740.7|12784.3|12783.3|12735.8|12734.8|17873
1654522500000|2022-06-06 13:35:00|12742.2|12741.2|12716.3|12715.3|12748.9|12747.9|12691.8|12690.8|12860
1654522800000|2022-06-06 13:40:00|12716.8|12715.8|12729.9|12728.9|12759.3|12758.3|12706.1|12705.1|11970
1654523100000|2022-06-06 13:45:00|12730.4|12729.4|12693.8|12692.8|12739.3|12738.3|12673.1|12672.1|10850
1654523400000|2022-06-06 13:50:00|12693.7|12692.7|12712.9|12711.9|12724.2|12723.2|12676.3|12675.3|9193
1654523700000|2022-06-06 13:55:00|12712.8|12711.8|12748.1|12747.1|12748.6|12747.6|12693.1|12692.1|7462
1654524000000|2022-06-06 14:00:00|12748.9|12747.9|12788.1|12787.1|12797.2|12796.2|12746.1|12745.1|11763
1654524300000|2022-06-06 14:05:00|12788.2|12787.2|12786.3|12785.3|12809.2|12808.2|12779.2|12778.2|9077
1654524600000|2022-06-06 14:10:00|12786.2|12785.2|12789.1|12788.1|12800.1|12799.1|12771.2|12770.2|6106
1654524900000|2022-06-06 14:15:00|12788.8|12787.8|12767.9|12766.9|12794.2|12793.2|12750.9|12749.9|6947
1654525200000|2022-06-06 14:20:00|12768.3|12767.3|12770.1|12769.1|12777.3|12776.3|12754.9|12753.9|5363
1654525500000|2022-06-06 14:25:00|12770.3|12769.3|12780.1|12779.1|12794.4|12793.4|12757.1|12756.1|5158
1654525800000|2022-06-06 14:30:00|12780.3|12779.3|12790.4|12789.4|12801.6|12800.6|12775.3|12774.3|5190
1654526100000|2022-06-06 14:35:00|12790.3|12789.3|12796.3|12795.3|12799.9|12798.9|12776.7|12775.7|4438
1654526400000|2022-06-06 14:40:00|12796.2|12795.2|12794.2|12793.2|12802.3|12801.3|12765.8|12764.8|6082
1654526700000|2022-06-06 14:45:00|12794.1|12793.1|12794.9|12793.9|12795.8|12794.8|12777.7|12776.7|4034
1654527000000|2022-06-06 14:50:00|12794.3|12793.3|12774.7|12773.7|12805.4|12804.4|12770.2|12769.2|5090
1654527300000|2022-06-06 14:55:00|12774.8|12773.8|12779.4|12778.4|12780.6|12779.6|12762.9|12761.9|4394
1654527600000|2022-06-06 15:00:00|12780.3|12779.3|12770.2|12769.2|12792.3|12791.3|12767.4|12766.4|4787
1654527900000|2022-06-06 15:05:00|12769.9|12768.9|12728.6|12727.6|12777.9|12776.9|12725.4|12724.4|6596
1654528200000|2022-06-06 15:10:00|12728.1|12727.1|12691.4|12690.4|12728.6|12727.6|12684.4|12683.4|8381
1654528500000|2022-06-06 15:15:00|12691.7|12690.7|12638.2|12637.2|12693.1|12692.1|12636.1|12635.1|10849
1654528800000|2022-06-06 15:20:00|12637.4|12636.4|12644.1|12643.1|12657.7|12656.7|12630.9|12629.9|7091
1654529100000|2022-06-06 15:25:00|12643.6|12642.6|12658.4|12657.4|12665.8|12664.8|12636.8|12635.8|4598
1654529400000|2022-06-06 15:30:00|12658.6|12657.6|12643.1|12642.1|12665.7|12664.7|12634.8|12633.8|5508
1654529700000|2022-06-06 15:35:00|12642.9|12641.9|12643.7|12642.7|12660.9|12659.9|12627.2|12626.2|5517
1654530000000|2022-06-06 15:40:00|12643.8|12642.8|12671.8|12670.8|12671.8|12670.8|12641.8|12640.8|3749
1654530300000|2022-06-06 15:45:00|12671.7|12670.7|12657.2|12656.2|12685.2|12684.2|12655.9|12654.9|5780
1654530600000|2022-06-06 15:50:00|12657.4|12656.4|12664.6|12663.6|12675.9|12674.9|12651.9|12650.9|3227
1654530900000|2022-06-06 15:55:00|12664.2|12663.2|12664.8|12663.8|12675.3|12674.3|12656.1|12655.1|2957
1654531200000|2022-06-06 16:00:00|12664.7|12663.7|12592.8|12591.8|12667.7|12666.7|12581.7|12580.7|9354
1654531500000|2022-06-06 16:05:00|12593.1|12592.1|12574.9|12573.9|12603.6|12602.6|12573.9|12572.9|5474
1654531800000|2022-06-06 16:10:00|12575.4|12574.4|12565.3|12564.3|12578.4|12577.4|12554.4|12553.4|5960
1654532100000|2022-06-06 16:15:00|12565.6|12564.6|12573.6|12572.6|12581.6|12580.6|12555.4|12554.4|4424
1654532400000|2022-06-06 16:20:00|12572.6|12571.6|12561.1|12560.1|12584.3|12583.3|12560.7|12559.7|3860
1654532700000|2022-06-06 16:25:00|12561.2|12560.2|12557.4|12556.4|12576.8|12575.8|12550.8|12549.8|3765
1654533000000|2022-06-06 16:30:00|12557.3|12556.3|12569.6|12568.6|12569.8|12568.8|12532.3|12531.3|5875
1654533300000|2022-06-06 16:35:00|12569.7|12568.7|12587.9|12586.9|12588.7|12587.7|12564.4|12563.4|3578
1654533600000|2022-06-06 16:40:00|12587.2|12586.2|12590.6|12589.6|12597.2|12596.2|12577.4|12576.4|3594
1654533900000|2022-06-06 16:45:00|12591.2|12590.2|12592.8|12591.8|12600.4|12599.4|12586.7|12585.7|3024
1654534200000|2022-06-06 16:50:00|12592.7|12591.7|12594.8|12593.8|12596.2|12595.2|12579.2|12578.2|3013
1654534500000|2022-06-06 16:55:00|12594.6|12593.6|12603.6|12602.6|12611.1|12610.1|12590.6|12589.6|4043
1654534800000|2022-06-06 17:00:00|12603.9|12602.9|12592.1|12591.1|12605.8|12604.8|12589.3|12588.3|3192
1654535100000|2022-06-06 17:05:00|12591.9|12590.9|12598.6|12597.6|12607.1|12606.1|12591.1|12590.1|2473
1654535400000|2022-06-06 17:10:00|12598.4|12597.4|12580.3|12579.3|12601.1|12600.1|12568.4|12567.4|4329
1654535700000|2022-06-06 17:15:00|12580.2|12579.2|12572.2|12571.2|12583.4|12582.4|12558.4|12557.4|3605
1654536000000|2022-06-06 17:20:00|12572.1|12571.1|12573.1|12572.1|12584.4|12583.4|12553.9|12552.9|3009
1654536300000|2022-06-06 17:25:00|12573.3|12572.3|12583.8|12582.8|12586.1|12585.1|12568.8|12567.8|2234
1654536600000|2022-06-06 17:30:00|12583.4|12582.4|12594.1|12593.1|12604.1|12603.1|12577.6|12576.6|3157
1654536900000|2022-06-06 17:35:00|12593.3|12592.3|12631.1|12630.1|12635.9|12634.9|12587.9|12586.9|4625
1654537200000|2022-06-06 17:40:00|12630.7|12629.7|12644.1|12643.1|12649.1|12648.1|12624.8|12623.8|4054
1654537500000|2022-06-06 17:45:00|12644.3|12643.3|12650.7|12649.7|12653.7|12652.7|12632.2|12631.2|4336
1654537800000|2022-06-06 17:50:00|12650.6|12649.6|12658.4|12657.4|12668.7|12667.7|12646.2|12645.2|4165
1654538100000|2022-06-06 17:55:00|12658.1|12657.1|12675.9|12674.9|12677.1|12676.1|12658.1|12657.1|3032
1654538400000|2022-06-06 18:00:00|12676.4|12675.4|12671.6|12670.6|12680.2|12679.2|12664.3|12663.3|3782
1654538700000|2022-06-06 18:05:00|12671.7|12670.7|12664.6|12663.6|12673.9|12672.9|12649.9|12648.9|4033
1654539000000|2022-06-06 18:10:00|12664.8|12663.8|12653.1|12652.1|12669.7|12668.7|12650.3|12649.3|2669
1654539300000|2022-06-06 18:15:00|12652.8|12651.8|12648.4|12647.4|12658.2|12657.2|12637.8|12636.8|3387
1654539600000|2022-06-06 18:20:00|12648.3|12647.3|12610.8|12609.8|12648.9|12647.9|12599.6|12598.6|4682
1654539900000|2022-06-06 18:25:00|12610.9|12609.9|12592.8|12591.8|12614.4|12613.4|12583.9|12582.9|4244
1654540200000|2022-06-06 18:30:00|12592.9|12591.9|12596.3|12595.3|12601.7|12600.7|12583.9|12582.9|3307
1654540500000|2022-06-06 18:35:00|12596.2|12595.2|12580.3|12579.3|12602.6|12601.6|12571.4|12570.4|3787
1654540800000|2022-06-06 18:40:00|12581.2|12580.2|12596.3|12595.3|12600.4|12599.4|12576.9|12575.9|3498
1654541100000|2022-06-06 18:45:00|12596.4|12595.4|12592.8|12591.8|12609.4|12608.4|12588.8|12587.8|3532
1654541400000|2022-06-06 18:50:00|12592.7|12591.7|12587.3|12586.3|12592.8|12591.8|12556.1|12555.1|5918
1654541700000|2022-06-06 18:55:00|12587.7|12586.7|12588.3|12587.3|12605.7|12604.7|12578.7|12577.7|3536
1654542000000|2022-06-06 19:00:00|12588.4|12587.4|12589.1|12588.1|12604.9|12603.9|12574.4|12573.4|4180
1654542300000|2022-06-06 19:05:00|12587.4|12586.4|12577.7|12576.7|12595.2|12594.2|12567.2|12566.2|3986
1654542600000|2022-06-06 19:10:00|12577.8|12576.8|12577.9|12576.9|12590.6|12589.6|12566.4|12565.4|3136
1654542900000|2022-06-06 19:15:00|12578.1|12577.1|12555.1|12554.1|12592.4|12591.4|12554.7|12553.7|3194
1654543200000|2022-06-06 19:20:00|12555|12554|12563.8|12562.8|12573.6|12572.6|12539.7|12538.7|4712
1654543500000|2022-06-06 19:25:00|12564|12563|12562.8|12561.8|12571.3|12570.3|12557.8|12556.8|2747
1654543800000|2022-06-06 19:30:00|12562.6|12561.6|12566.1|12565.1|12582.3|12581.3|12556.6|12555.6|3272
1654544100000|2022-06-06 19:35:00|12566|12565|12554.5|12553.5|12568.6|12567.6|12539.3|12538.3|4756
1654544400000|2022-06-06 19:40:00|12554.6|12553.6|12589|12588|12595.8|12594.8|12546.7|12545.7|5236
1654544700000|2022-06-06 19:45:00|12589.1|12588.1|12572|12571|12597.3|12596.3|12562.2|12561.2|4245
1654545000000|2022-06-06 19:50:00|12571.2|12570.2|12604.3|12603.3|12608.1|12607.1|12570.8|12569.8|8068
1654545300000|2022-06-06 19:55:00|12604.2|12603.2|12597.8|12596.8|12615.7|12614.7|12585.6|12584.6|11418
1654545600000|2022-06-06 20:00:00|12598.8|12597.8|12584.2|12582.2|12602.8|12600.8|12580|12578|5024
1654545900000|2022-06-06 20:05:00|12584|12582|12586.2|12584.2|12592.5|12590.5|12583.1|12581.1|1532
1654546200000|2022-06-06 20:10:00|12585.8|12583.8|12582.8|12580.8|12591.5|12589.5|12582|12580|1620
1654546500000|2022-06-06 20:15:00|12583|12581|12592.2|12590.2|12594.5|12592.5|12582.5|12580.5|599
1654546800000|2022-06-06 20:20:00|12592.3|12590.3|12593.3|12591.3|12595.6|12593.6|12591.2|12589.2|301
1654547100000|2022-06-06 20:25:00|12593.5|12591.5|12590.3|12588.3|12594.5|12592.5|12589.8|12587.8|266
1654547400000|2022-06-06 20:30:00|12590.6|12588.6|12595.8|12593.8|12596.6|12594.6|12590|12588|305
1654547700000|2022-06-06 20:35:00|12596|12594|12597.5|12595.5|12598.6|12596.6|12593.2|12591.2|420
1654548000000|2022-06-06 20:40:00|12597.3|12595.3|12598.2|12596.2|12598.3|12596.3|12594.6|12592.6|246
1654548300000|2022-06-06 20:45:00|12598.1|12596.1|12600.3|12598.3|12601.1|12599.1|12598|12596|319
1654548600000|2022-06-06 20:50:00|12600.2|12598.2|12604.8|12602.8|12605.7|12603.7|12599.6|12597.6|318
1654548900000|2022-06-06 20:55:00|12604.7|12602.7|12606.6|12601.6|12608.1|12606.1|12604.2|12601.3|482
1654549200000|2022-06-06 21:00:00|12606.4|12601.4|12605.6|12600.6|12606.5|12601.5|12605.4|12600.4|0
1654549500000|2022-06-06 21:05:00|12606|12601|12607.3|12602.3|12607.8|12602.8|12605.9|12600.9|0
1654549800000|2022-06-06 21:10:00|12607.5|12602.5|12604.3|12599.3|12607.5|12602.5|12601.3|12596.3|0
1654550100000|2022-06-06 21:15:00|12604.5|12599.5|12603.6|12598.6|12605.3|12600.3|12602.7|12597.7|0
1654550400000|2022-06-06 21:20:00|12603.3|12598.3|12603.7|12598.7|12605.1|12600.1|12603.3|12598.3|0
1654550700000|2022-06-06 21:25:00|12604.2|12599.2|12604.8|12599.8|12604.8|12599.8|12604.2|12599.2|0
1654551000000|2022-06-06 21:30:00|12604.6|12599.6|12604.3|12599.3|12605.9|12600.9|12604.1|12599.1|0
1654551300000|2022-06-06 21:35:00|12604.2|12599.2|12604|12599|12604.6|12599.6|12603.9|12598.9|0
1654551600000|2022-06-06 21:40:00|12603.9|12598.9|12604.9|12599.9|12604.9|12599.9|12603.9|12598.9|0
1654551900000|2022-06-06 21:45:00|12605|12600|12605.5|12600.5|12606.7|12601.7|12605|12600|0
1654552200000|2022-06-06 21:50:00|12605.2|12600.2|12605.4|12600.4|12605.8|12600.8|12605.1|12600.1|0
1654552500000|2022-06-06 21:55:00|12605.3|12600.3|12606.9|12601.9|12607.8|12602.8|12605.3|12600.3|0
1654552800000|2022-06-06 22:00:00|12602.7|12600.7|12604.3|12602.3|12612.8|12610.8|12599.5|12597.5|525
1654553100000|2022-06-06 22:05:00|12604.7|12602.7|12600|12598|12607.5|12605.5|12599.7|12597.7|283
1654553400000|2022-06-06 22:10:00|12600.1|12598.1|12601.5|12599.5|12604.6|12602.6|12596.3|12594.3|538
1654553700000|2022-06-06 22:15:00|12601.3|12599.3|12597.2|12595.2|12601.7|12599.7|12594.3|12592.3|402
1654554000000|2022-06-06 22:20:00|12597.3|12595.3|12590.3|12588.3|12597.5|12595.5|12590.1|12588.1|257
1654554300000|2022-06-06 22:25:00|12590.1|12588.1|12592.5|12590.5|12594.1|12592.1|12589.2|12587.2|265
1654554600000|2022-06-06 22:30:00|12592.6|12590.6|12584.8|12582.8|12594|12592|12583.6|12581.6|487
1654554900000|2022-06-06 22:35:00|12585.6|12583.6|12579.2|12577.2|12588.8|12586.8|12576.7|12574.7|508
1654555200000|2022-06-06 22:40:00|12579.3|12577.3|12579.6|12577.6|12584.2|12582.2|12577.2|12575.2|383
1654555500000|2022-06-06 22:45:00|12579.7|12577.7|12583.3|12581.3|12587|12585|12579.7|12577.7|265
1654555800000|2022-06-06 22:50:00|12583.5|12581.5|12581.8|12579.8|12588.7|12586.7|12581.1|12579.1|403
1654556100000|2022-06-06 22:55:00|12582.1|12580.1|12581.7|12579.7|12582.8|12580.8|12576.7|12574.7|275
1654556400000|2022-06-06 23:00:00|12581.8|12579.8|12584.6|12582.6|12585.2|12583.2|12579.8|12577.8|260
1654556700000|2022-06-06 23:05:00|12584.7|12582.7|12589.5|12587.5|12590.1|12588.1|12583.6|12581.6|332
1654557000000|2022-06-06 23:10:00|12589.3|12587.3|12591.5|12589.5|12592.5|12590.5|12588.1|12586.1|506
1654557300000|2022-06-06 23:15:00|12591.6|12589.6|12590.3|12588.3|12591.8|12589.8|12588.8|12586.8|189
1654557600000|2022-06-06 23:20:00|12590.6|12588.6|12588|12586|12591.8|12589.8|12587|12585|175
1654557900000|2022-06-06 23:25:00|12587.8|12585.8|12590.5|12588.5|12592.6|12590.6|12587.6|12585.6|213
1654558200000|2022-06-06 23:30:00|12590.8|12588.8|12589.2|12587.2|12592.1|12590.1|12588.8|12586.8|161
1654558500000|2022-06-06 23:35:00|12589.3|12587.3|12587.6|12585.6|12591.2|12589.2|12587.2|12585.2|116
1654558800000|2022-06-06 23:40:00|12587.8|12585.8|12591.5|12589.5|12591.5|12589.5|12586.5|12584.5|231
1654559100000|2022-06-06 23:45:00|12591.1|12589.1|12604.3|12602.3|12605.6|12603.6|12590.6|12588.6|466
1654559400000|2022-06-06 23:50:00|12604.5|12602.5|12606|12604|12610.3|12608.3|12601.1|12599.1|406
1654559700000|2022-06-06 23:55:00|12605.8|12603.8|12602|12600|12611.5|12609.5|12601.6|12599.6|373
1654560000000|2022-06-07 00:00:00|12602.1|12600.1|12573.7|12571.7|12604.7|12602.7|12573|12571|956
1654560300000|2022-06-07 00:05:00|12573.3|12571.3|12566.5|12564.5|12575.6|12573.6|12564.8|12562.8|775
1654560600000|2022-06-07 00:10:00|12566.6|12564.6|12560.7|12558.7|12567.2|12565.2|12557.2|12555.2|648
1654560900000|2022-06-07 00:15:00|12560.6|12558.6|12565.6|12563.6|12567.6|12565.6|12554.3|12552.3|441
1654561200000|2022-06-07 00:20:00|12565|12563|12552.2|12550.2|12566.1|12564.1|12551.8|12549.8|565
1654561500000|2022-06-07 00:25:00|12552.1|12550.1|12557.5|12555.5|12558.2|12556.2|12549.2|12547.2|480
1654561800000|2022-06-07 00:30:00|12557.3|12555.3|12544|12542|12557.7|12555.7|12542.8|12540.8|578
1654562100000|2022-06-07 00:35:00|12543.8|12541.8|12559.7|12557.7|12560.5|12558.5|12543.5|12541.5|548
1654562400000|2022-06-07 00:40:00|12559.8|12557.8|12562.8|12560.8|12564.2|12562.2|12557.8|12555.8|456
1654562700000|2022-06-07 00:45:00|12563|12561|12561|12559|12563.2|12561.2|12555.1|12553.1|350
1654563000000|2022-06-07 00:50:00|12561.1|12559.1|12556.3|12554.3|12562.5|12560.5|12550.3|12548.3|294
1654563300000|2022-06-07 00:55:00|12556.7|12554.7|12556.1|12554.1|12560.1|12558.1|12550.5|12548.5|331
1654563600000|2022-06-07 01:00:00|12556|12554|12566.7|12564.7|12569.5|12567.5|12555.2|12553.2|581
1654563900000|2022-06-07 01:05:00|12566.8|12564.8|12562.2|12560.2|12571|12569|12562.1|12560.1|400
1654564200000|2022-06-07 01:10:00|12562.6|12560.6|12557.3|12555.3|12565|12563|12554.8|12552.8|350
1654564500000|2022-06-07 01:15:00|12557.2|12555.2|12566.2|12564.2|12569.3|12567.3|12555.6|12553.6|516
1654564800000|2022-06-07 01:20:00|12566|12564|12556.8|12554.8|12566.5|12564.5|12555.2|12553.2|442
1654565100000|2022-06-07 01:25:00|12557|12555|12500.5|12498.5|12557.3|12555.3|12487.6|12485.6|3830
1654565400000|2022-06-07 01:30:00|12500.7|12498.7|12512.5|12510.5|12514.3|12512.3|12493.8|12491.8|1313
1654565700000|2022-06-07 01:35:00|12513|12511|12515.7|12513.7|12521.5|12519.5|12507.2|12505.2|863
1654566000000|2022-06-07 01:40:00|12515.3|12513.3|12531.3|12529.3|12532.3|12530.3|12511.5|12509.5|958
1654566300000|2022-06-07 01:45:00|12531.2|12529.2|12533.2|12531.2|12536.5|12534.5|12522.7|12520.7|852
1654566600000|2022-06-07 01:50:00|12533.3|12531.3|12527.7|12525.7|12534.1|12532.1|12526.8|12524.8|394
1654566900000|2022-06-07 01:55:00|12527.6|12525.6|12525|12523|12527.7|12525.7|12513.6|12511.6|810
1654567200000|2022-06-07 02:00:00|12524.7|12522.7|12521|12519|12529.2|12527.2|12516.3|12514.3|444
1654567500000|2022-06-07 02:05:00|12521.1|12519.1|12509.2|12507.2|12525|12523|12509.1|12507.1|482
1654567800000|2022-06-07 02:10:00|12509.3|12507.3|12507.1|12505.1|12510.2|12508.2|12505|12503|600
1654568100000|2022-06-07 02:15:00|12507.2|12505.2|12509.3|12507.3|12513.8|12511.8|12505.1|12503.1|371
1654568400000|2022-06-07 02:20:00|12509.6|12507.6|12518.8|12516.8|12520.5|12518.5|12509.1|12507.1|500
1654568700000|2022-06-07 02:25:00|12519|12517|12514.6|12512.6|12521.3|12519.3|12512.5|12510.5|355
1654569000000|2022-06-07 02:30:00|12514.2|12512.2|12509.2|12507.2|12516|12514|12507.8|12505.8|262
1654569300000|2022-06-07 02:35:00|12509.3|12507.3|12511.2|12509.2|12514.8|12512.8|12508.7|12506.7|154
1654569600000|2022-06-07 02:40:00|12511.3|12509.3|12508.7|12506.7|12513.7|12511.7|12508.7|12506.7|210
1654569900000|2022-06-07 02:45:00|12508.8|12506.8|12507.8|12505.8|12510.7|12508.7|12501.1|12499.1|441
1654570200000|2022-06-07 02:50:00|12507.7|12505.7|12512.1|12510.1|12513|12511|12507.3|12505.3|200
1654570500000|2022-06-07 02:55:00|12512.2|12510.2|12510.7|12508.7|12512.6|12510.6|12503.8|12501.8|285
1654570800000|2022-06-07 03:00:00|12510.8|12508.8|12512.3|12510.3|12513.6|12511.6|12509.1|12507.1|262
1654571100000|2022-06-07 03:05:00|12512.2|12510.2|12511.8|12509.8|12514.3|12512.3|12511.2|12509.2|177
1654571400000|2022-06-07 03:10:00|12512|12510|12518.6|12516.6|12521.1|12519.1|12511.1|12509.1|287
1654571700000|2022-06-07 03:15:00|12518.7|12516.7|12529.6|12527.6|12533.3|12531.3|12518.6|12516.6|581
1654572000000|2022-06-07 03:20:00|12529.7|12527.7|12536.6|12534.6|12537.2|12535.2|12527.7|12525.7|334
1654572300000|2022-06-07 03:25:00|12536.5|12534.5|12532.6|12530.6|12541|12539|12532.2|12530.2|479
1654572600000|2022-06-07 03:30:00|12532.5|12530.5|12530.2|12528.2|12533.1|12531.1|12528.5|12526.5|351
1654572900000|2022-06-07 03:35:00|12530.3|12528.3|12532.7|12530.7|12538.2|12536.2|12527.3|12525.3|491
1654573200000|2022-06-07 03:40:00|12532.5|12530.5|12535.5|12533.5|12536.1|12534.1|12530.3|12528.3|255
1654573500000|2022-06-07 03:45:00|12535.6|12533.6|12539.1|12537.1|12540.1|12538.1|12532.2|12530.2|173
1654573800000|2022-06-07 03:50:00|12539.3|12537.3|12541|12539|12542.8|12540.8|12534.1|12532.1|217
1654574100000|2022-06-07 03:55:00|12541.1|12539.1|12528.6|12526.6|12543.3|12541.3|12527.8|12525.8|588
1654574400000|2022-06-07 04:00:00|12528.5|12526.5|12523|12521|12530.1|12528.1|12520.1|12518.1|556
1654574700000|2022-06-07 04:05:00|12523.1|12521.1|12522.5|12520.5|12525.3|12523.3|12520.5|12518.5|177
1654575000000|2022-06-07 04:10:00|12522.6|12520.6|12523.1|12521.1|12525.2|12523.2|12521.2|12519.2|341
1654575300000|2022-06-07 04:15:00|12523.2|12521.2|12524|12522|12525.6|12523.6|12520.5|12518.5|158
1654575600000|2022-06-07 04:20:00|12524.1|12522.1|12528.2|12526.2|12529.5|12527.5|12522.8|12520.8|235
1654575900000|2022-06-07 04:25:00|12528.1|12526.1|12530.5|12528.5|12531.5|12529.5|12526.2|12524.2|252
1654576200000|2022-06-07 04:30:00|12530.3|12528.3|12505.1|12503.1|12530.5|12528.5|12504.3|12502.3|982
1654576500000|2022-06-07 04:35:00|12505.2|12503.2|12511.6|12509.6|12513.8|12511.8|12505.2|12503.2|280
1654576800000|2022-06-07 04:40:00|12511.5|12509.5|12510.2|12508.2|12512.5|12510.5|12506.8|12504.8|227
1654577100000|2022-06-07 04:45:00|12510.3|12508.3|12511.6|12509.6|12513|12511|12505.1|12503.1|209
1654577400000|2022-06-07 04:50:00|12511.7|12509.7|12509.3|12507.3|12513.5|12511.5|12507.1|12505.1|176
1654577700000|2022-06-07 04:55:00|12509.5|12507.5|12513|12511|12514.3|12512.3|12509.1|12507.1|150
1654578000000|2022-06-07 05:00:00|12513.1|12511.1|12517.2|12515.2|12519|12517|12510.3|12508.3|278
1654578300000|2022-06-07 05:05:00|12517.1|12515.1|12507|12505|12517.2|12515.2|12503.7|12501.7|445
1654578600000|2022-06-07 05:10:00|12506.8|12504.8|12499.7|12497.7|12507|12505|12497.2|12495.2|474
1654578900000|2022-06-07 05:15:00|12499.6|12497.6|12501.2|12499.2|12506.1|12504.1|12498.5|12496.5|262
1654579200000|2022-06-07 05:20:00|12501|12499|12492|12490|12505.3|12503.3|12487.8|12485.8|610
1654579500000|2022-06-07 05:25:00|12491.8|12489.8|12471.1|12469.1|12492.5|12490.5|12469.3|12467.3|1428
1654579800000|2022-06-07 05:30:00|12471|12469|12476|12474|12482.2|12480.2|12470.7|12468.7|480
1654580100000|2022-06-07 05:35:00|12475.5|12473.5|12474.7|12472.7|12480.6|12478.6|12469.8|12467.8|433
1654580400000|2022-06-07 05:40:00|12474.8|12472.8|12477.3|12475.3|12483.5|12481.5|12474.8|12472.8|572
1654580700000|2022-06-07 05:45:00|12477.5|12475.5|12476.6|12474.6|12481.2|12479.2|12469.6|12467.6|478
1654581000000|2022-06-07 05:50:00|12476.7|12474.7|12479.7|12477.7|12481|12479|12474|12472|265
1654581300000|2022-06-07 05:55:00|12479.8|12477.8|12474.6|12472.6|12485.1|12483.1|12474.1|12472.1|510
1654581600000|2022-06-07 06:00:00|12474.5|12472.5|12499.6|12497.6|12506.5|12504.5|12474.1|12472.1|1341
1654581900000|2022-06-07 06:05:00|12499.7|12497.7|12492.1|12490.1|12504.7|12502.7|12491|12489|694
1654582200000|2022-06-07 06:10:00|12492.2|12490.2|12502.7|12500.7|12502.8|12500.8|12491.2|12489.2|461
1654582500000|2022-06-07 06:15:00|12502.8|12500.8|12503.5|12501.5|12511|12509|12501.5|12499.5|522
1654582800000|2022-06-07 06:20:00|12503.6|12501.6|12503.5|12501.5|12510.6|12508.6|12499.7|12497.7|316
1654583100000|2022-06-07 06:25:00|12503.7|12501.7|12512|12510|12512.5|12510.5|12499.8|12497.8|463
1654583400000|2022-06-07 06:30:00|12511.8|12509.8|12506.5|12504.5|12518.3|12516.3|12505.2|12503.2|675
1654583700000|2022-06-07 06:35:00|12506.3|12504.3|12503.5|12501.5|12510.7|12508.7|12501.3|12499.3|339
1654584000000|2022-06-07 06:40:00|12503.6|12501.6|12499|12497|12509.6|12507.6|12497.7|12495.7|396
1654584300000|2022-06-07 06:45:00|12498.8|12496.8|12495.5|12493.5|12498.8|12496.8|12485.3|12483.3|809
1654584600000|2022-06-07 06:50:00|12495.3|12493.3|12497.2|12495.2|12506.3|12504.3|12494.8|12492.8|555
1654584900000|2022-06-07 06:55:00|12497.3|12495.3|12495.5|12493.5|12497.3|12495.3|12489.6|12487.6|339
1654585200000|2022-06-07 07:00:00|12495.3|12493.3|12498|12496|12514.2|12512.2|12493.7|12491.7|1093
1654585500000|2022-06-07 07:05:00|12498.1|12496.1|12509.6|12507.6|12511.5|12509.5|12492.1|12490.1|1200
1654585800000|2022-06-07 07:10:00|12509.7|12507.7|12526.3|12524.3|12529.6|12527.6|12506.6|12504.6|1410
1654586100000|2022-06-07 07:15:00|12526.7|12524.7|12515.6|12513.6|12539.5|12537.5|12511.6|12509.6|1536
1654586400000|2022-06-07 07:20:00|12515.5|12513.5|12521.3|12519.3|12521.7|12519.7|12508|12506|888
1654586700000|2022-06-07 07:25:00|12521.5|12519.5|12526.6|12524.6|12533.3|12531.3|12516.6|12514.6|856
1654587000000|2022-06-07 07:30:00|12526.7|12524.7|12534.5|12532.5|12545.3|12543.3|12526.3|12524.3|1054
1654587300000|2022-06-07 07:35:00|12533.6|12531.6|12521.3|12519.3|12536|12534|12520.3|12518.3|541
1654587600000|2022-06-07 07:40:00|12521.2|12519.2|12534.7|12532.7|12538|12536|12520.7|12518.7|620
1654587900000|2022-06-07 07:45:00|12534.6|12532.6|12540.5|12538.5|12552.1|12550.1|12534|12532|1114
1654588200000|2022-06-07 07:50:00|12540.6|12538.6|12537.6|12535.6|12545.6|12543.6|12534.1|12532.1|495
1654588500000|2022-06-07 07:55:00|12537.7|12535.7|12535.8|12533.8|12543.5|12541.5|12532.8|12530.8|328
1654588800000|2022-06-07 08:00:00|12535.3|12533.3|12541.6|12539.6|12543.7|12541.7|12529.3|12527.3|657
1654589100000|2022-06-07 08:05:00|12541.8|12539.8|12548.6|12546.6|12554.1|12552.1|12540.7|12538.7|695
1654589400000|2022-06-07 08:10:00|12548.5|12546.5|12545.2|12543.2|12551.8|12549.8|12543|12541|492
1654589700000|2022-06-07 08:15:00|12545.1|12543.1|12540.3|12538.3|12546.2|12544.2|12531.2|12529.2|684
1654590000000|2022-06-07 08:20:00|12540|12538|12540.7|12538.7|12544.7|12542.7|12534.6|12532.6|371
1654590300000|2022-06-07 08:25:00|12540.6|12538.6|12537.2|12535.2|12547.7|12545.7|12536.7|12534.7|519
1654590600000|2022-06-07 08:30:00|12537|12535|12540.3|12538.3|12543.2|12541.2|12536.7|12534.7|385
1654590900000|2022-06-07 08:35:00|12540.2|12538.2|12563.8|12561.8|12564.1|12562.1|12538.3|12536.3|1078
1654591200000|2022-06-07 08:40:00|12563.7|12561.7|12553|12551|12564.1|12562.1|12549.3|12547.3|462
1654591500000|2022-06-07 08:45:00|12553.8|12551.8|12550|12548|12555.3|12553.3|12548.6|12546.6|424
1654591800000|2022-06-07 08:50:00|12549.8|12547.8|12551.7|12549.7|12554.5|12552.5|12547.6|12545.6|519
1654592100000|2022-06-07 08:55:00|12552|12550|12551.1|12549.1|12555.5|12553.5|12548.6|12546.6|272
1654592400000|2022-06-07 09:00:00|12551.2|12549.2|12541.6|12539.6|12556|12554|12539.1|12537.1|721
1654592700000|2022-06-07 09:05:00|12541.7|12539.7|12534.7|12532.7|12544.2|12542.2|12530.2|12528.2|976
1654593000000|2022-06-07 09:10:00|12534.6|12532.6|12528.1|12526.1|12536.3|12534.3|12527|12525|763
1654593300000|2022-06-07 09:15:00|12528|12526|12538.3|12536.3|12540.2|12538.2|12522.8|12520.8|914
1654593600000|2022-06-07 09:20:00|12537.7|12535.7|12542.5|12540.5|12545.8|12543.8|12537.7|12535.7|473
1654593900000|2022-06-07 09:25:00|12542.6|12540.6|12547.5|12545.5|12550.2|12548.2|12542.5|12540.5|698
1654594200000|2022-06-07 09:30:00|12547.6|12545.6|12549.5|12547.5|12553.5|12551.5|12545.6|12543.6|299
1654594500000|2022-06-07 09:35:00|12549.6|12547.6|12539.3|12537.3|12550.7|12548.7|12538.8|12536.8|331
1654594800000|2022-06-07 09:40:00|12539.5|12537.5|12530.8|12528.8|12539.5|12537.5|12529.3|12527.3|727
1654595100000|2022-06-07 09:45:00|12530.7|12528.7|12529|12527|12531|12529|12527.1|12525.1|463
1654595400000|2022-06-07 09:50:00|12528.7|12526.7|12526.8|12524.8|12530.3|12528.3|12522.6|12520.6|405
1654595700000|2022-06-07 09:55:00|12527|12525|12527.7|12525.7|12533.3|12531.3|12526.1|12524.1|357
1654596000000|2022-06-07 10:00:00|12527.6|12525.6|12534|12532|12536.2|12534.2|12526.6|12524.6|456
1654596300000|2022-06-07 10:05:00|12534.1|12532.1|12533.7|12531.7|12535.7|12533.7|12532|12530|299
1654596600000|2022-06-07 10:10:00|12533.8|12531.8|12532|12530|12534.7|12532.7|12531|12529|285
1654596900000|2022-06-07 10:15:00|12531.8|12529.8|12500|12498|12533|12531|12499.6|12497.6|1412
1654597200000|2022-06-07 10:20:00|12500.2|12498.2|12496.1|12494.1|12505.8|12503.8|12485.7|12483.7|1313
1654597500000|2022-06-07 10:25:00|12496.2|12494.2|12496|12494|12507|12505|12492.8|12490.8|971
1654597800000|2022-06-07 10:30:00|12496.5|12494.5|12513.3|12511.3|12515.7|12513.7|12495.5|12493.5|822
1654598100000|2022-06-07 10:35:00|12513.5|12511.5|12521.5|12519.5|12523.5|12521.5|12510.3|12508.3|778
1654598400000|2022-06-07 10:40:00|12521.6|12519.6|12508.5|12506.5|12523|12521|12508|12506|557
1654598700000|2022-06-07 10:45:00|12508.6|12506.6|12521.3|12519.3|12526|12524|12506.3|12504.3|664
1654599000000|2022-06-07 10:50:00|12521.2|12519.2|12522.7|12520.7|12528.2|12526.2|12519|12517|579
1654599300000|2022-06-07 10:55:00|12522.6|12520.6|12487|12485|12527.1|12525.1|12479.5|12477.5|1859
1654599600000|2022-06-07 11:00:00|12486.8|12484.8|12508.2|12506.2|12510|12508|12482.1|12480.1|1848
1654599900000|2022-06-07 11:05:00|12508.1|12506.1|12476.3|12474.3|12509.3|12507.3|12476.2|12474.2|1884
1654600200000|2022-06-07 11:10:00|12476.1|12474.1|12445.3|12443.3|12476.7|12474.7|12438.5|12436.5|4607
1654600500000|2022-06-07 11:15:00|12445.5|12443.5|12469.2|12467.2|12470.5|12468.5|12441.6|12439.6|2148
1654600800000|2022-06-07 11:20:00|12469.3|12467.3|12466|12464|12470|12468|12459.1|12457.1|999
1654601100000|2022-06-07 11:25:00|12466.1|12464.1|12475.1|12473.1|12481.5|12479.5|12462.2|12460.2|1169
1654601400000|2022-06-07 11:30:00|12475.6|12473.6|12479.6|12477.6|12482.8|12480.8|12471.5|12469.5|1214
1654601700000|2022-06-07 11:35:00|12479.8|12477.8|12478.2|12476.2|12484.7|12482.7|12476.7|12474.7|1040
1654602000000|2022-06-07 11:40:00|12478.3|12476.3|12467.1|12465.1|12480.6|12478.6|12465.7|12463.7|1071
1654602300000|2022-06-07 11:45:00|12467.2|12465.2|12477.1|12475.1|12478.1|12476.1|12465.2|12463.2|785
1654602600000|2022-06-07 11:50:00|12476.7|12474.7|12455.7|12453.7|12476.8|12474.8|12455.3|12453.3|1341
1654602900000|2022-06-07 11:55:00|12455.6|12453.6|12467.5|12465.5|12468.7|12466.7|12451.2|12449.2|1264
1654603200000|2022-06-07 12:00:00|12468.1|12466.1|12456.3|12454.3|12475.3|12473.3|12455.5|12453.5|1245
1654603500000|2022-06-07 12:05:00|12457|12455|12453.3|12451.3|12461.3|12459.3|12451.3|12449.3|1077
1654603800000|2022-06-07 12:10:00|12453.5|12451.5|12455.3|12453.3|12459.2|12457.2|12448|12446|1462
1654604100000|2022-06-07 12:15:00|12455.2|12453.2|12445.7|12443.7|12461.7|12459.7|12444.3|12442.3|1530
1654604400000|2022-06-07 12:20:00|12445.8|12443.8|12463.3|12461.3|12470.8|12468.8|12445.8|12443.8|1510
1654604700000|2022-06-07 12:25:00|12463.5|12461.5|12456.1|12454.1|12467.6|12465.6|12455.5|12453.5|1119
1654605000000|2022-06-07 12:30:00|12456.6|12454.6|12452.6|12450.6|12459.3|12457.3|12430.5|12428.5|4482
1654605300000|2022-06-07 12:35:00|12452.8|12450.8|12447|12445|12455.1|12453.1|12437.2|12435.2|1756
1654605600000|2022-06-07 12:40:00|12446.8|12444.8|12451|12449|12452.2|12450.2|12437.5|12435.5|1148
1654605900000|2022-06-07 12:45:00|12451.1|12449.1|12435.7|12433.7|12463.1|12461.1|12432|12430|2616
1654606200000|2022-06-07 12:50:00|12435.6|12433.6|12430.3|12428.3|12445|12443|12427.6|12425.6|1820
1654606500000|2022-06-07 12:55:00|12430.5|12428.5|12433.1|12431.1|12441|12439|12430.3|12428.3|1541
1654606800000|2022-06-07 13:00:00|12432.8|12430.8|12441.1|12439.1|12443.2|12441.2|12430.5|12428.5|1681
1654607100000|2022-06-07 13:05:00|12441|12439|12437.6|12435.6|12445.2|12443.2|12435|12433|1152
1654607400000|2022-06-07 13:10:00|12437.7|12435.7|12432.6|12430.6|12441.3|12439.3|12425|12423|1659
1654607700000|2022-06-07 13:15:00|12433.1|12431.1|12438.1|12436.1|12445.5|12443.5|12432.6|12430.6|1578
1654608000000|2022-06-07 13:20:00|12438.2|12436.2|12442.3|12440.3|12447|12445|12435.2|12433.2|1247
1654608300000|2022-06-07 13:25:00|12442.2|12440.2|12455.6|12453.6|12458.1|12456.1|12439.8|12437.8|2587
1654608600000|2022-06-07 13:30:00|12455.1|12454.1|12479.5|12478.5|12482.3|12481.3|12410.7|12409.7|18615
1654608900000|2022-06-07 13:35:00|12479.3|12478.3|12486.1|12485.1|12506.7|12505.7|12474.2|12473.2|14092
1654609200000|2022-06-07 13:40:00|12485.3|12484.3|12512.8|12511.8|12524.7|12523.7|12479|12478|10985
1654609500000|2022-06-07 13:45:00|12512.6|12511.6|12532.1|12531.1|12533.7|12532.7|12496.8|12495.8|10586
1654609800000|2022-06-07 13:50:00|12532.2|12531.2|12533.8|12532.8|12579|12578|12531.1|12530.1|14063
1654610100000|2022-06-07 13:55:00|12534|12533|12527.2|12526.2|12551.2|12550.2|12512.8|12511.8|8125
1654610400000|2022-06-07 14:00:00|12527.8|12526.8|12541.1|12540.1|12547.3|12546.3|12507.6|12506.6|8686
1654610700000|2022-06-07 14:05:00|12541|12540|12512.1|12511.1|12558.2|12557.2|12494.7|12493.7|8843
1654611000000|2022-06-07 14:10:00|12512.3|12511.3|12512.8|12511.8|12519.8|12518.8|12490.4|12489.4|6743
1654611300000|2022-06-07 14:15:00|12512.6|12511.6|12518.3|12517.3|12534.2|12533.2|12498.6|12497.6|7434
1654611600000|2022-06-07 14:20:00|12518.6|12517.6|12545.1|12544.1|12562.8|12561.8|12506.8|12505.8|6445
1654611900000|2022-06-07 14:25:00|12544.6|12543.6|12589.1|12588.1|12598.4|12597.4|12535.2|12534.2|10547
1654612200000|2022-06-07 14:30:00|12589.7|12588.7|12626.3|12625.3|12630.8|12629.8|12581.4|12580.4|10708
1654612500000|2022-06-07 14:35:00|12626.6|12625.6|12659.4|12658.4|12667.9|12666.9|12622.2|12621.2|10015
1654612800000|2022-06-07 14:40:00|12659.3|12658.3|12672.2|12671.2|12681.9|12680.9|12652.8|12651.8|8746
1654613100000|2022-06-07 14:45:00|12672.4|12671.4|12697.6|12696.6|12704.2|12703.2|12668.7|12667.7|8767
1654613400000|2022-06-07 14:50:00|12697.4|12696.4|12681.7|12680.7|12701.1|12700.1|12677.2|12676.2|5807
1654613700000|2022-06-07 14:55:00|12681.6|12680.6|12668.7|12667.7|12684.8|12683.8|12661.9|12660.9|5777
1654614000000|2022-06-07 15:00:00|12668.9|12667.9|12652.3|12651.3|12677.7|12676.7|12649.7|12648.7|5883
1654614300000|2022-06-07 15:05:00|12652.2|12651.2|12654.7|12653.7|12656.7|12655.7|12633.3|12632.3|6402
1654614600000|2022-06-07 15:10:00|12654.8|12653.8|12660.2|12659.2|12671.3|12670.3|12646.4|12645.4|5437
1654614900000|2022-06-07 15:15:00|12660.1|12659.1|12634.9|12633.9|12661.7|12660.7|12630.1|12629.1|4187
1654615200000|2022-06-07 15:20:00|12634.8|12633.8|12614.8|12613.8|12641.3|12640.3|12609.3|12608.3|5633
1654615500000|2022-06-07 15:25:00|12614.7|12613.7|12595.7|12594.7|12623.4|12622.4|12591.6|12590.6|5256
1654615800000|2022-06-07 15:30:00|12595.8|12594.8|12596.4|12595.4|12599.7|12598.7|12584.3|12583.3|5928
1654616100000|2022-06-07 15:35:00|12596.3|12595.3|12605.2|12604.2|12607.1|12606.1|12580.3|12579.3|5418
1654616400000|2022-06-07 15:40:00|12605.3|12604.3|12598.9|12597.9|12608.1|12607.1|12591.1|12590.1|4013
1654616700000|2022-06-07 15:45:00|12599.3|12598.3|12565.9|12564.9|12610.8|12609.8|12562.8|12561.8|8656
1654617000000|2022-06-07 15:50:00|12565.4|12564.4|12579.9|12578.9|12592.3|12591.3|12560.7|12559.7|4086
1654617300000|2022-06-07 15:55:00|12579.8|12578.8|12613.7|12612.7|12618.8|12617.8|12578.2|12577.2|5797
1654617600000|2022-06-07 16:00:00|12613.6|12612.6|12605.9|12604.9|12622.8|12621.8|12600.9|12599.9|4282
1654617900000|2022-06-07 16:05:00|12605.4|12604.4|12597.6|12596.6|12606.2|12605.2|12583.3|12582.3|4187
1654618200000|2022-06-07 16:10:00|12597.8|12596.8|12600.7|12599.7|12607.2|12606.2|12592.7|12591.7|2636
1654618500000|2022-06-07 16:15:00|12600.6|12599.6|12582.1|12581.1|12602.1|12601.1|12562.8|12561.8|4405
1654618800000|2022-06-07 16:20:00|12581.6|12580.6|12582.4|12581.4|12586.2|12585.2|12569.6|12568.6|2652
1654619100000|2022-06-07 16:25:00|12582.3|12581.3|12585.1|12584.1|12595.4|12594.4|12579.6|12578.6|2956
1654619400000|2022-06-07 16:30:00|12585.2|12584.2|12602.8|12601.8|12607.1|12606.1|12569.9|12568.9|4645
1654619700000|2022-06-07 16:35:00|12602.7|12601.7|12609.8|12608.8|12609.9|12608.9|12592.6|12591.6|2912
1654620000000|2022-06-07 16:40:00|12607.9|12606.9|12615.7|12614.7|12631|12630|12606.9|12605.9|5640
1654620300000|2022-06-07 16:45:00|12615.5|12614.5|12620.3|12619.3|12624.7|12623.7|12614.2|12613.2|2627
1654620600000|2022-06-07 16:50:00|12619.9|12618.9|12626.8|12625.8|12627.3|12626.3|12604.2|12603.2|3432
1654620900000|2022-06-07 16:55:00|12626.9|12625.9|12621.8|12620.8|12628.8|12627.8|12612.3|12611.3|2491
1654621200000|2022-06-07 17:00:00|12622.5|12621.5|12635.8|12634.8|12637.3|12636.3|12608.5|12607.5|3940
1654621500000|2022-06-07 17:05:00|12635.7|12634.7|12646.7|12645.7|12647.3|12646.3|12625.3|12624.3|3456
1654621800000|2022-06-07 17:10:00|12646.5|12645.5|12647.9|12646.9|12653.3|12652.3|12639.3|12638.3|3626
1654622100000|2022-06-07 17:15:00|12648|12647|12654.3|12653.3|12658.5|12657.5|12645.7|12644.7|3260
1654622400000|2022-06-07 17:20:00|12653.8|12652.8|12648.5|12647.5|12664.8|12663.8|12644|12643|3706
1654622700000|2022-06-07 17:25:00|12648.8|12647.8|12652|12651|12654.5|12653.5|12644.4|12643.4|2259
1654623000000|2022-06-07 17:30:00|12652.2|12651.2|12653.5|12652.5|12660.4|12659.4|12643.9|12642.9|3085
1654623300000|2022-06-07 17:35:00|12653.7|12652.7|12649.7|12648.7|12658.7|12657.7|12638|12637|2726
1654623600000|2022-06-07 17:40:00|12649.8|12648.8|12642.9|12641.9|12651.3|12650.3|12633.4|12632.4|2313
1654623900000|2022-06-07 17:45:00|12643|12642|12647.5|12646.5|12654|12653|12635.3|12634.3|2683
1654624200000|2022-06-07 17:50:00|12647.4|12646.4|12645.7|12644.7|12660.8|12659.8|12642.9|12641.9|3059
1654624500000|2022-06-07 17:55:00|12645.4|12644.4|12643.2|12642.2|12649.8|12648.8|12635.8|12634.8|2342
1654624800000|2022-06-07 18:00:00|12643.4|12642.4|12653.9|12652.9|12655.3|12654.3|12634.4|12633.4|2686
1654625100000|2022-06-07 18:05:00|12654|12653|12684.5|12683.5|12685.8|12684.8|12649.5|12648.5|5666
1654625400000|2022-06-07 18:10:00|12684.4|12683.4|12692.8|12691.8|12698|12697|12681|12680|5487
1654625700000|2022-06-07 18:15:00|12692.7|12691.7|12677.8|12676.8|12698.5|12697.5|12676.7|12675.7|3598
1654626000000|2022-06-07 18:20:00|12677.3|12676.3|12686.2|12685.2|12686.8|12685.8|12675.2|12674.2|2326
1654626300000|2022-06-07 18:25:00|12686.3|12685.3|12687.5|12686.5|12693.9|12692.9|12679|12678|2371
1654626600000|2022-06-07 18:30:00|12687.9|12686.9|12694.8|12693.8|12699.8|12698.8|12682.2|12681.2|3221
1654626900000|2022-06-07 18:35:00|12694.5|12693.5|12689|12688|12698.3|12697.3|12681|12680|2884
1654627200000|2022-06-07 18:40:00|12689.2|12688.2|12652.8|12651.8|12690.8|12689.8|12644.8|12643.8|4156
1654627500000|2022-06-07 18:45:00|12652.9|12651.9|12649.9|12648.9|12663.5|12662.5|12639|12638|3497
1654627800000|2022-06-07 18:50:00|12650.2|12649.2|12657.3|12656.3|12665.3|12664.3|12645.7|12644.7|2874
1654628100000|2022-06-07 18:55:00|12657.4|12656.4|12662.5|12661.5|12666.5|12665.5|12649|12648|2682
1654628400000|2022-06-07 19:00:00|12663|12662|12678.2|12677.2|12684.2|12683.2|12658.3|12657.3|4020
1654628700000|2022-06-07 19:05:00|12679|12678|12686|12685|12693.3|12692.3|12673.5|12672.5|3304
1654629000000|2022-06-07 19:10:00|12686.2|12685.2|12682|12681|12695.5|12694.5|12672|12671|3741
1654629300000|2022-06-07 19:15:00|12681.9|12680.9|12688.8|12687.8|12692.5|12691.5|12680.3|12679.3|2476
1654629600000|2022-06-07 19:20:00|12688.9|12687.9|12688.3|12687.3|12698.4|12697.4|12680.5|12679.5|3425
1654629900000|2022-06-07 19:25:00|12688.4|12687.4|12687.7|12686.7|12691.2|12690.2|12681.3|12680.3|2469
1654630200000|2022-06-07 19:30:00|12687.3|12686.3|12705|12704|12706.7|12705.7|12680.8|12679.8|4560
1654630500000|2022-06-07 19:35:00|12705.3|12704.3|12715.5|12714.5|12718.5|12717.5|12700|12699|5509
1654630800000|2022-06-07 19:40:00|12715.4|12714.4|12703.8|12702.8|12717.7|12716.7|12697|12696|5000
1654631100000|2022-06-07 19:45:00|12703.7|12702.7|12718.4|12717.4|12723.4|12722.4|12700.5|12699.5|4717
1654631400000|2022-06-07 19:50:00|12718.3|12717.3|12730.2|12729.2|12736.3|12735.3|12708.3|12707.3|9142
1654631700000|2022-06-07 19:55:00|12730.3|12729.3|12708|12707|12732|12731|12705.9|12704.9|13240
1654632000000|2022-06-07 20:00:00|12707.8|12706.8|12685.8|12683.8|12708.2|12706.8|12685.6|12683.6|6848
1654632300000|2022-06-07 20:05:00|12686.1|12684.1|12692.9|12690.9|12696.4|12694.4|12683.2|12681.2|2837
1654632600000|2022-06-07 20:10:00|12692.7|12690.7|12692.1|12690.1|12694.8|12692.8|12688.7|12686.7|1589
1654632900000|2022-06-07 20:15:00|12692.2|12690.2|12686.1|12684.1|12692.9|12690.9|12684.3|12682.3|554
1654633200000|2022-06-07 20:20:00|12686.2|12684.2|12687.3|12685.3|12691.1|12689.1|12684.8|12682.8|414
1654633500000|2022-06-07 20:25:00|12686.7|12684.7|12681.8|12679.8|12689.3|12687.3|12681.4|12679.4|473
1654633800000|2022-06-07 20:30:00|12681.7|12679.7|12683.9|12681.9|12684.2|12682.2|12678.8|12676.8|412
1654634100000|2022-06-07 20:35:00|12683.8|12681.8|12683.1|12681.1|12685.7|12683.7|12680.4|12678.4|454
1654634400000|2022-06-07 20:40:00|12682.9|12680.9|12680.9|12678.9|12686.1|12684.1|12679.1|12677.1|285
1654634700000|2022-06-07 20:45:00|12680.6|12678.6|12679.4|12677.4|12684.3|12682.3|12678.2|12676.2|413
1654635000000|2022-06-07 20:50:00|12679.3|12677.3|12678.7|12676.7|12680.2|12678.2|12675.8|12673.8|402
1654635300000|2022-06-07 20:55:00|12678.8|12676.8|12679.5|12674.5|12679.7|12677.6|12676.3|12674.3|397
1654635600000|2022-06-07 21:00:00|12679.9|12674.9|12679.7|12674.7|12679.9|12674.9|12678.5|12673.5|2
1654635900000|2022-06-07 21:05:00|12679.6|12674.6|12679.5|12674.5|12680.4|12675.4|12679.1|12674.1|0
1654636200000|2022-06-07 21:10:00|12679.4|12674.4|12681.3|12676.3|12681.8|12676.8|12679.4|12674.4|0
1654636500000|2022-06-07 21:15:00|12681.4|12676.4|12682.3|12677.3|12682.7|12677.7|12681|12676|0
1654636800000|2022-06-07 21:20:00|12682.8|12677.8|12683.3|12678.3|12683.8|12678.8|12682.8|12677.8|0
1654637100000|2022-06-07 21:25:00|12683.2|12678.2|12683.3|12678.3|12683.8|12678.8|12682.7|12677.7|0
1654637400000|2022-06-07 21:30:00|12683.5|12678.5|12683.9|12678.9|12684|12679|12683.5|12678.5|0
1654637700000|2022-06-07 21:35:00|12684|12679|12683.9|12678.9|12684.1|12679.1|12683.7|12678.7|0
1654638000000|2022-06-07 21:40:00|12683.8|12678.8|12684.1|12679.1|12684.1|12679.1|12683|12678|0
1654638300000|2022-06-07 21:45:00|12684|12679|12682.6|12677.6|12684.1|12679.1|12682.6|12677.6|0
1654638600000|2022-06-07 21:50:00|12682.5|12677.5|12682.7|12677.7|12683.6|12678.6|12681.1|12676.1|0
1654638900000|2022-06-07 21:55:00|12682.8|12677.8|12682.8|12677.8|12683.4|12678.4|12682.1|12677.1|0
1654639200000|2022-06-07 22:00:00|12677.4|12675.4|12692.3|12690.3|12694.4|12692.4|12676.9|12674.9|784
1654639500000|2022-06-07 22:05:00|12692.2|12690.2|12688.1|12686.1|12693.2|12691.2|12682.4|12680.4|363
1654639800000|2022-06-07 22:10:00|12688.2|12686.2|12695.9|12693.9|12699.2|12697.2|12687.4|12685.4|494
1654640100000|2022-06-07 22:15:00|12695.8|12693.8|12694.1|12692.1|12697.3|12695.3|12690.8|12688.8|208
1654640400000|2022-06-07 22:20:00|12694.2|12692.2|12691.9|12689.9|12694.2|12692.2|12687.3|12685.3|262
1654640700000|2022-06-07 22:25:00|12692.4|12690.4|12691.6|12689.6|12694.6|12692.6|12687.3|12685.3|308
1654641000000|2022-06-07 22:30:00|12691.9|12689.9|12688.3|12686.3|12693.2|12691.2|12687.8|12685.8|196
1654641300000|2022-06-07 22:35:00|12688.4|12686.4|12687.1|12685.1|12690.2|12688.2|12684.4|12682.4|224
1654641600000|2022-06-07 22:40:00|12686.9|12684.9|12690.9|12688.9|12692.1|12690.1|12686.2|12684.2|187
1654641900000|2022-06-07 22:45:00|12690.8|12688.8|12685.7|12683.7|12693.4|12691.4|12684.4|12682.4|154
1654642200000|2022-06-07 22:50:00|12685.9|12683.9|12689.1|12687.1|12689.7|12687.7|12681.9|12679.9|234
1654642500000|2022-06-07 22:55:00|12689.2|12687.2|12687.7|12685.7|12690.3|12688.3|12684.3|12682.3|116
1654642800000|2022-06-07 23:00:00|12687.8|12685.8|12691.3|12689.3|12691.6|12689.6|12687.7|12685.7|136
1654643100000|2022-06-07 23:05:00|12691.4|12689.4|12692.4|12690.4|12694.4|12692.4|12690.9|12688.9|163
1654643400000|2022-06-07 23:10:00|12692.3|12690.3|12688.7|12686.7|12693.8|12691.8|12686.8|12684.8|221
1654643700000|2022-06-07 23:15:00|12688.8|12686.8|12692.8|12690.8|12694.2|12692.2|12688.7|12686.7|226
1654644000000|2022-06-07 23:20:00|12692.9|12690.9|12693.1|12691.1|12694.6|12692.6|12690.7|12688.7|159
1654644300000|2022-06-07 23:25:00|12693.2|12691.2|12694.2|12692.2|12699.2|12697.2|12693.2|12691.2|256
1654644600000|2022-06-07 23:30:00|12694.4|12692.4|12681.9|12679.9|12695.9|12693.9|12681.9|12679.9|363
1654644900000|2022-06-07 23:35:00|12681.8|12679.8|12682.1|12680.1|12686.9|12684.9|12680.9|12678.9|378
1654645200000|2022-06-07 23:40:00|12681.9|12679.9|12673.9|12671.9|12683.1|12681.1|12670.3|12668.3|584
1654645500000|2022-06-07 23:45:00|12674.2|12672.2|12665.4|12663.4|12675.1|12673.1|12665.3|12663.3|515
1654645800000|2022-06-07 23:50:00|12665.6|12663.6|12668.8|12666.8|12670.8|12668.8|12663.4|12661.4|332
1654646100000|2022-06-07 23:55:00|12668.4|12666.4|12667.9|12665.9|12671.6|12669.6|12666.7|12664.7|347
1654646400000|2022-06-08 00:00:00|12668.1|12666.1|12668.4|12666.4|12676.9|12674.9|12659.9|12657.9|790
1654646700000|2022-06-08 00:05:00|12668.9|12666.9|12669.3|12667.3|12669.4|12667.4|12661.8|12659.8|396
1654647000000|2022-06-08 00:10:00|12670.2|12668.2|12678.4|12676.4|12679.3|12677.3|12667.3|12665.3|367
1654647300000|2022-06-08 00:15:00|12678.6|12676.6|12672.2|12670.2|12681.6|12679.6|12671.1|12669.1|485
1654647600000|2022-06-08 00:20:00|12671.9|12669.9|12667.6|12665.6|12672.7|12670.7|12660.3|12658.3|415
1654647900000|2022-06-08 00:25:00|12667.4|12665.4|12670.7|12668.7|12672.4|12670.4|12665.7|12663.7|126
1654648200000|2022-06-08 00:30:00|12670.4|12668.4|12678.2|12676.2|12679.3|12677.3|12670.4|12668.4|303
1654648500000|2022-06-08 00:35:00|12678.1|12676.1|12687.9|12685.9|12692.6|12690.6|12675.6|12673.6|645
1654648800000|2022-06-08 00:40:00|12688.3|12686.3|12686.3|12684.3|12695.3|12693.3|12685.2|12683.2|521
1654649100000|2022-06-08 00:45:00|12686.6|12684.6|12684.6|12682.6|12690.2|12688.2|12682.4|12680.4|306
1654649400000|2022-06-08 00:50:00|12684.7|12682.7|12689.6|12687.6|12689.9|12687.9|12683.2|12681.2|221
1654649700000|2022-06-08 00:55:00|12689.8|12687.8|12685.9|12683.9|12691.2|12689.2|12683.9|12681.9|142
1654650000000|2022-06-08 01:00:00|12686.1|12684.1|12686.6|12684.6|12691.4|12689.4|12685.9|12683.9|219
1654650300000|2022-06-08 01:05:00|12686.4|12684.4|12685.9|12683.9|12688.6|12686.6|12682.4|12680.4|222
1654650600000|2022-06-08 01:10:00|12686.2|12684.2|12686.6|12684.6|12687.4|12685.4|12683.3|12681.3|170
1654650900000|2022-06-08 01:15:00|12686.4|12684.4|12696.7|12694.7|12705.1|12703.1|12686.4|12684.4|588
1654651200000|2022-06-08 01:20:00|12696.6|12694.6|12688.6|12686.6|12698.4|12696.4|12686.9|12684.9|371
1654651500000|2022-06-08 01:25:00|12688.7|12686.7|12685.9|12683.9|12689.9|12687.9|12683.9|12681.9|236
1654651800000|2022-06-08 01:30:00|12686.2|12684.2|12693.7|12691.7|12701.2|12699.2|12685.3|12683.3|358
1654652100000|2022-06-08 01:35:00|12694.2|12692.2|12690.2|12688.2|12698.7|12696.7|12688.4|12686.4|255
1654652400000|2022-06-08 01:40:00|12690.4|12688.4|12692.6|12690.6|12694.4|12692.4|12687.7|12685.7|252
1654652700000|2022-06-08 01:45:00|12692.7|12690.7|12685.4|12683.4|12696.6|12694.6|12676.4|12674.4|610
1654653000000|2022-06-08 01:50:00|12685.6|12683.6|12691.6|12689.6|12693.1|12691.1|12685.3|12683.3|449
1654653300000|2022-06-08 01:55:00|12691.4|12689.4|12691.7|12689.7|12695.9|12693.9|12689.6|12687.6|233
1654653600000|2022-06-08 02:00:00|12691.6|12689.6|12695.6|12693.6|12696.6|12694.6|12690.9|12688.9|178
1654653900000|2022-06-08 02:05:00|12695.7|12693.7|12702.1|12700.1|12704.1|12702.1|12695.7|12693.7|500
1654654200000|2022-06-08 02:10:00|12701.8|12699.8|12700.1|12698.1|12707.7|12705.7|12698.1|12696.1|357
1654654500000|2022-06-08 02:15:00|12700.2|12698.2|12699.2|12697.2|12702.8|12700.8|12695.8|12693.8|191
1654654800000|2022-06-08 02:20:00|12699.3|12697.3|12697.3|12695.3|12700.3|12698.3|12695.4|12693.4|169
1654655100000|2022-06-08 02:25:00|12697.2|12695.2|12700.2|12698.2|12700.6|12698.6|12696.8|12694.8|145
1654655400000|2022-06-08 02:30:00|12700.4|12698.4|12700.2|12698.2|12700.9|12698.9|12696.1|12694.1|96
1654655700000|2022-06-08 02:35:00|12700.3|12698.3|12704.1|12702.1|12706.1|12704.1|12698.7|12696.7|176
1654656000000|2022-06-08 02:40:00|12704.7|12702.7|12700.2|12698.2|12707.3|12705.3|12698.3|12696.3|212
1654656300000|2022-06-08 02:45:00|12700.3|12698.3|12688.6|12686.6|12700.9|12698.9|12686.3|12684.3|383
1654656600000|2022-06-08 02:50:00|12688.4|12686.4|12686.9|12684.9|12691.8|12689.8|12686.6|12684.6|171
1654656900000|2022-06-08 02:55:00|12686.8|12684.8|12682.1|12680.1|12690.9|12688.9|12681.1|12679.1|256
1654657200000|2022-06-08 03:00:00|12682.2|12680.2|12684.4|12682.4|12686.2|12684.2|12680.3|12678.3|201
1654657500000|2022-06-08 03:05:00|12684.3|12682.3|12673.7|12671.7|12685.8|12683.8|12672.7|12670.7|468
1654657800000|2022-06-08 03:10:00|12673.9|12671.9|12667.4|12665.4|12675.3|12673.3|12665.1|12663.1|446
1654658100000|2022-06-08 03:15:00|12667.3|12665.3|12647.9|12645.9|12671.3|12669.3|12643.8|12641.8|1137
1654658400000|2022-06-08 03:20:00|12647.7|12645.7|12654.7|12652.7|12656.9|12654.9|12645.8|12643.8|462
1654658700000|2022-06-08 03:25:00|12654.8|12652.8|12657.2|12655.2|12657.8|12655.8|12647.3|12645.3|396
1654659000000|2022-06-08 03:30:00|12656.9|12654.9|12650.9|12648.9|12661.3|12659.3|12649.7|12647.7|424
1654659300000|2022-06-08 03:35:00|12650.8|12648.8|12654.1|12652.1|12657.8|12655.8|12650.6|12648.6|215
1654659600000|2022-06-08 03:40:00|12653.9|12651.9|12650.1|12648.1|12654.6|12652.6|12646.2|12644.2|378
1654659900000|2022-06-08 03:45:00|12650.3|12648.3|12657.4|12655.4|12658.7|12656.7|12646.6|12644.6|288
1654660200000|2022-06-08 03:50:00|12654.8|12652.8|12653.6|12651.6|12657.1|12655.1|12651.8|12649.8|258
1654660500000|2022-06-08 03:55:00|12653.4|12651.4|12653.9|12651.9|12655.9|12653.9|12651.2|12649.2|168
1654660800000|2022-06-08 04:00:00|12653.8|12651.8|12650.7|12648.7|12654.3|12652.3|12649.1|12647.1|206
1654661100000|2022-06-08 04:05:00|12650.6|12648.6|12649.4|12647.4|12653.4|12651.4|12649.1|12647.1|172
1654661400000|2022-06-08 04:10:00|12649.3|12647.3|12649.9|12647.9|12651.4|12649.4|12646.7|12644.7|268
1654661700000|2022-06-08 04:15:00|12649.7|12647.7|12651.1|12649.1|12659.2|12657.2|12648.6|12646.6|378
1654662000000|2022-06-08 04:20:00|12651.2|12649.2|12658.2|12656.2|12661.9|12659.9|12650.9|12648.9|286
1654662300000|2022-06-08 04:25:00|12658.3|12656.3|12658.9|12656.9|12661.3|12659.3|12655.1|12653.1|191
1654662600000|2022-06-08 04:30:00|12658.8|12656.8|12658.8|12656.8|12660.6|12658.6|12654.3|12652.3|428
1654662900000|2022-06-08 04:35:00|12658.4|12656.4|12655.6|12653.6|12658.9|12656.9|12652.6|12650.6|399
1654663200000|2022-06-08 04:40:00|12655.1|12653.1|12655.3|12653.3|12658.2|12656.2|12654.7|12652.7|233
1654663500000|2022-06-08 04:45:00|12655.6|12653.6|12655.2|12653.2|12657.1|12655.1|12653.3|12651.3|91
1654663800000|2022-06-08 04:50:00|12654.9|12652.9|12640.9|12638.9|12654.9|12652.9|12639.1|12637.1|653
1654664100000|2022-06-08 04:55:00|12641.4|12639.4|12635.9|12633.9|12645.6|12643.6|12634.6|12632.6|742
1654664400000|2022-06-08 05:00:00|12636.1|12634.1|12645.6|12643.6|12646.6|12644.6|12634.3|12632.3|622
1654664700000|2022-06-08 05:05:00|12645.3|12643.3|12656.4|12654.4|12657.1|12655.1|12645.3|12643.3|415
1654665000000|2022-06-08 05:10:00|12655.7|12653.7|12656.1|12654.1|12659.2|12657.2|12654.3|12652.3|369
1654665300000|2022-06-08 05:15:00|12656.4|12654.4|12650.8|12648.8|12657.7|12655.7|12648.4|12646.4|305
1654665600000|2022-06-08 05:20:00|12650.9|12648.9|12647.1|12645.1|12658.6|12656.6|12646.9|12644.9|560
1654665900000|2022-06-08 05:25:00|12647.2|12645.2|12650.2|12648.2|12651.1|12649.1|12640.7|12638.7|572
1654666200000|2022-06-08 05:30:00|12650.3|12648.3|12662.6|12660.6|12663.6|12661.6|12647.7|12645.7|504
1654666500000|2022-06-08 05:35:00|12662.4|12660.4|12658.4|12656.4|12662.6|12660.6|12654.2|12652.2|310
1654666800000|2022-06-08 05:40:00|12658.9|12656.9|12658.8|12656.8|12667.3|12665.3|12657.8|12655.8|483
1654667100000|2022-06-08 05:45:00|12658.9|12656.9|12658.9|12656.9|12661.1|12659.1|12655.4|12653.4|244
1654667400000|2022-06-08 05:50:00|12659.1|12657.1|12659.4|12657.4|12661.4|12659.4|12657.3|12655.3|239
1654667700000|2022-06-08 05:55:00|12659.3|12657.3|12660.2|12658.2|12661.4|12659.4|12650.9|12648.9|333
1654668000000|2022-06-08 06:00:00|12659.9|12657.9|12656.8|12654.8|12661.6|12659.6|12652.1|12650.1|516
1654668300000|2022-06-08 06:05:00|12656.7|12654.7|12658.2|12656.2|12661.9|12659.9|12651.6|12649.6|337
1654668600000|2022-06-08 06:10:00|12658.6|12656.6|12649.8|12647.8|12658.9|12656.9|12649.1|12647.1|323
1654668900000|2022-06-08 06:15:00|12649.7|12647.7|12654.6|12652.6|12655.7|12653.7|12646.3|12644.3|353
1654669200000|2022-06-08 06:20:00|12654.4|12652.4|12671.6|12669.6|12674.2|12672.2|12654.2|12652.2|1026
1654669500000|2022-06-08 06:25:00|12671.8|12669.8|12669.4|12667.4|12676.8|12674.8|12666.6|12664.6|471
1654669800000|2022-06-08 06:30:00|12670.2|12668.2|12679.1|12677.1|12681.6|12679.6|12669.4|12667.4|768
1654670100000|2022-06-08 06:35:00|12678.7|12676.7|12675.9|12673.9|12679.7|12677.7|12674.2|12672.2|254
1654670400000|2022-06-08 06:40:00|12675.8|12673.8|12670.8|12668.8|12676.6|12674.6|12669.2|12667.2|522
1654670700000|2022-06-08 06:45:00|12671.1|12669.1|12669.3|12667.3|12672.7|12670.7|12667.6|12665.6|235
1654671000000|2022-06-08 06:50:00|12670.2|12668.2|12662.8|12660.8|12673.1|12671.1|12661.3|12659.3|411
1654671300000|2022-06-08 06:55:00|12662.7|12660.7|12669.9|12667.9|12671.2|12669.2|12660.3|12658.3|321
1654671600000|2022-06-08 07:00:00|12669.8|12667.8|12651.7|12649.7|12670.4|12668.4|12648.4|12646.4|966
1654671900000|2022-06-08 07:05:00|12651.6|12649.6|12630.9|12628.9|12653.4|12651.4|12621.6|12619.6|1821
1654672200000|2022-06-08 07:10:00|12631.1|12629.1|12638.2|12636.2|12639.8|12637.8|12622.1|12620.1|1391
1654672500000|2022-06-08 07:15:00|12638.3|12636.3|12642.4|12640.4|12649.3|12647.3|12633.6|12631.6|1065
1654672800000|2022-06-08 07:20:00|12642.6|12640.6|12642.7|12640.7|12645.9|12643.9|12631.3|12629.3|1076
1654673100000|2022-06-08 07:25:00|12642.6|12640.6|12644.2|12642.2|12650.6|12648.6|12634.6|12632.6|764
1654673400000|2022-06-08 07:30:00|12644.3|12642.3|12648.4|12646.4|12652.4|12650.4|12643.6|12641.6|791
1654673700000|2022-06-08 07:35:00|12648.3|12646.3|12654.7|12652.7|12655.3|12653.3|12637.8|12635.8|717
1654674000000|2022-06-08 07:40:00|12654.6|12652.6|12658.2|12656.2|12662.3|12660.3|12653.4|12651.4|873
1654674300000|2022-06-08 07:45:00|12657.7|12655.7|12655.2|12653.2|12662.4|12660.4|12652.3|12650.3|603
1654674600000|2022-06-08 07:50:00|12655.3|12653.3|12655.6|12653.6|12666.7|12664.7|12653.4|12651.4|935
1654674900000|2022-06-08 07:55:00|12655.7|12653.7|12650.7|12648.7|12661.4|12659.4|12649.8|12647.8|874
1654675200000|2022-06-08 08:00:00|12650.3|12648.3|12659.4|12657.4|12665.4|12663.4|12645.6|12643.6|1136
1654675500000|2022-06-08 08:05:00|12659.6|12657.6|12658.3|12656.3|12662.4|12660.4|12649.4|12647.4|752
1654675800000|2022-06-08 08:10:00|12658.4|12656.4|12658.4|12656.4|12663.6|12661.6|12655.3|12653.3|707
1654676100000|2022-06-08 08:15:00|12658.6|12656.6|12653.3|12651.3|12659.4|12657.4|12643.8|12641.8|1375
1654676400000|2022-06-08 08:20:00|12653.2|12651.2|12666.3|12664.3|12669.1|12667.1|12648.1|12646.1|1071
1654676700000|2022-06-08 08:25:00|12666.4|12664.4|12672.1|12670.1|12674.7|12672.7|12661.4|12659.4|930
1654677000000|2022-06-08 08:30:00|12671.9|12669.9|12676.1|12674.1|12677.2|12675.2|12669.9|12667.9|603
1654677300000|2022-06-08 08:35:00|12676.2|12674.2|12679.4|12677.4|12687.1|12685.1|12675.2|12673.2|1045
1654677600000|2022-06-08 08:40:00|12679.6|12677.6|12681.2|12679.2|12681.6|12679.6|12672.9|12670.9|496
1654677900000|2022-06-08 08:45:00|12681.3|12679.3|12681.7|12679.7|12689.8|12687.8|12674.4|12672.4|849
1654678200000|2022-06-08 08:50:00|12681.6|12679.6|12684.2|12682.2|12686.8|12684.8|12673.1|12671.1|554
1654678500000|2022-06-08 08:55:00|12684.1|12682.1|12677.8|12675.8|12684.1|12682.1|12673.3|12671.3|559
1654678800000|2022-06-08 09:00:00|12677.7|12675.7|12669.3|12667.3|12681.2|12679.2|12669.3|12667.3|588
1654679100000|2022-06-08 09:05:00|12669.2|12667.2|12662.7|12660.7|12672.9|12670.9|12660.7|12658.7|815
1654679400000|2022-06-08 09:10:00|12662.9|12660.9|12674.4|12672.4|12677.2|12675.2|12658.4|12656.4|912
1654679700000|2022-06-08 09:15:00|12674.3|12672.3|12678.4|12676.4|12678.8|12676.8|12668.7|12666.7|467
1654680000000|2022-06-08 09:20:00|12678.6|12676.6|12678.8|12676.8|12682.2|12680.2|12676.1|12674.1|459
1654680300000|2022-06-08 09:25:00|12678.9|12676.9|12674.2|12672.2|12685.1|12683.1|12672.9|12670.9|440
1654680600000|2022-06-08 09:30:00|12674.1|12672.1|12680.3|12678.3|12683.8|12681.8|12671.7|12669.7|534
1654680900000|2022-06-08 09:35:00|12680.8|12678.8|12681.3|12679.3|12686.3|12684.3|12675.7|12673.7|419
1654681200000|2022-06-08 09:40:00|12680.9|12678.9|12684.8|12682.8|12692.6|12690.6|12675.7|12673.7|779
1654681500000|2022-06-08 09:45:00|12684.9|12682.9|12686.2|12684.2|12691.7|12689.7|12684.1|12682.1|338
1654681800000|2022-06-08 09:50:00|12686.6|12684.6|12681.6|12679.6|12690.6|12688.6|12678.6|12676.6|715
1654682100000|2022-06-08 09:55:00|12681.7|12679.7|12678.3|12676.3|12683.2|12681.2|12677.4|12675.4|260
1654682400000|2022-06-08 10:00:00|12678.2|12676.2|12667.6|12665.6|12678.9|12676.9|12663.1|12661.1|981
1654682700000|2022-06-08 10:05:00|12667.4|12665.4|12656.4|12654.4|12668.7|12666.7|12647.8|12645.8|1110
1654683000000|2022-06-08 10:10:00|12656.3|12654.3|12651.8|12649.8|12660.4|12658.4|12650.2|12648.2|504
1654683300000|2022-06-08 10:15:00|12651.7|12649.7|12654.3|12652.3|12662.3|12660.3|12650.4|12648.4|681
1654683600000|2022-06-08 10:20:00|12654.4|12652.4|12656.7|12654.7|12659.4|12657.4|12652.4|12650.4|317
1654683900000|2022-06-08 10:25:00|12656.2|12654.2|12656.8|12654.8|12661.1|12659.1|12654.1|12652.1|356
1654684200000|2022-06-08 10:30:00|12656.6|12654.6|12652.3|12650.3|12659.4|12657.4|12649.3|12647.3|404
1654684500000|2022-06-08 10:35:00|12652.2|12650.2|12660.9|12658.9|12663.6|12661.6|12651.4|12649.4|422
1654684800000|2022-06-08 10:40:00|12661.1|12659.1|12664.2|12662.2|12668.6|12666.6|12658.6|12656.6|663
1654685100000|2022-06-08 10:45:00|12664.1|12662.1|12678.2|12676.2|12678.6|12676.6|12659.7|12657.7|880
1654685400000|2022-06-08 10:50:00|12678.1|12676.1|12693.2|12691.2|12694.3|12692.3|12670.8|12668.8|1455
1654685700000|2022-06-08 10:55:00|12693.1|12691.1|12688.2|12686.2|12694.7|12692.7|12685.8|12683.8|705
1654686000000|2022-06-08 11:00:00|12688.7|12686.7|12680.6|12678.6|12689.2|12687.2|12675.9|12673.9|799
1654686300000|2022-06-08 11:05:00|12680.4|12678.4|12683.6|12681.6|12684.7|12682.7|12678.7|12676.7|431
1654686600000|2022-06-08 11:10:00|12683.7|12681.7|12695.9|12693.9|12698.1|12696.1|12681.1|12679.1|999
1654686900000|2022-06-08 11:15:00|12695.8|12693.8|12694.3|12692.3|12698.4|12696.4|12691.4|12689.4|865
1654687200000|2022-06-08 11:20:00|12694.2|12692.2|12692.7|12690.7|12697.1|12695.1|12688.2|12686.2|501
1654687500000|2022-06-08 11:25:00|12692.6|12690.6|12699.3|12697.3|12699.8|12697.8|12691.9|12689.9|602
1654687800000|2022-06-08 11:30:00|12698.8|12696.8|12713.2|12711.2|12717.6|12715.6|12698.4|12696.4|1820
1654688100000|2022-06-08 11:35:00|12713.3|12711.3|12710.9|12708.9|12715.3|12713.3|12710.6|12708.6|895
1654688400000|2022-06-08 11:40:00|12710.8|12708.8|12701.3|12699.3|12711.7|12709.7|12699.2|12697.2|936
1654688700000|2022-06-08 11:45:00|12700.7|12698.7|12689.1|12687.1|12701.6|12699.6|12688.8|12686.8|1049
1654689000000|2022-06-08 11:50:00|12688.9|12686.9|12678.8|12676.8|12689.3|12687.3|12678.8|12676.8|1159
1654689300000|2022-06-08 11:55:00|12678.9|12676.9|12681.2|12679.2|12689.2|12687.2|12678.1|12676.1|844
1654689600000|2022-06-08 12:00:00|12681.3|12679.3|12677.6|12675.6|12682.7|12680.7|12671.4|12669.4|1114
1654689900000|2022-06-08 12:05:00|12677.7|12675.7|12680.6|12678.6|12686.8|12684.8|12675.3|12673.3|815
1654690200000|2022-06-08 12:10:00|12680.7|12678.7|12682.8|12680.8|12690.8|12688.8|12674.8|12672.8|929
1654690500000|2022-06-08 12:15:00|12682.7|12680.7|12679.8|12677.8|12682.8|12680.8|12671.7|12669.7|931
1654690800000|2022-06-08 12:20:00|12679.9|12677.9|12663.2|12661.2|12680.8|12678.8|12661.6|12659.6|1141
1654691100000|2022-06-08 12:25:00|12663.3|12661.3|12657.7|12655.7|12664.3|12662.3|12653.2|12651.2|1451
1654691400000|2022-06-08 12:30:00|12657.6|12655.6|12637.3|12635.3|12657.6|12655.6|12628.2|12626.2|2474
1654691700000|2022-06-08 12:35:00|12636.8|12634.8|12651.9|12649.9|12652.6|12650.6|12633.6|12631.6|1288
1654692000000|2022-06-08 12:40:00|12651.6|12649.6|12659.3|12657.3|12659.6|12657.6|12638.8|12636.8|1634
1654692300000|2022-06-08 12:45:00|12659.6|12657.6|12657.2|12655.2|12663.6|12661.6|12655.3|12653.3|1105
1654692600000|2022-06-08 12:50:00|12657.1|12655.1|12650.1|12648.1|12664.3|12662.3|12645.4|12643.4|1272
1654692900000|2022-06-08 12:55:00|12649.9|12647.9|12651.9|12649.9|12660.1|12658.1|12646.4|12644.4|948
1654693200000|2022-06-08 13:00:00|12651.7|12649.7|12645.6|12643.6|12652.7|12650.7|12633.3|12631.3|1689
1654693500000|2022-06-08 13:05:00|12645.4|12643.4|12654.2|12652.2|12658.6|12656.6|12642.4|12640.4|1071
1654693800000|2022-06-08 13:10:00|12653.8|12651.8|12658.8|12656.8|12660.2|12658.2|12648.1|12646.1|856
1654694100000|2022-06-08 13:15:00|12658.9|12656.9|12649.9|12647.9|12660.8|12658.8|12644.7|12642.7|1370
1654694400000|2022-06-08 13:20:00|12649.6|12647.6|12652.9|12650.9|12654.8|12652.8|12646.6|12644.6|669
1654694700000|2022-06-08 13:25:00|12653.1|12651.1|12669.8|12667.8|12671.7|12669.7|12653.1|12651.1|2664
1654695000000|2022-06-08 13:30:00|12670.4|12668.4|12658.4|12657.4|12684.1|12683.1|12624.3|12623.3|17136
1654695300000|2022-06-08 13:35:00|12659.1|12658.1|12709.2|12708.2|12718.9|12717.9|12652.4|12651.4|14411
1654695600000|2022-06-08 13:40:00|12709.3|12708.3|12681.3|12680.3|12713.7|12712.7|12670.8|12669.8|9721
1654695900000|2022-06-08 13:45:00|12681.2|12680.2|12751.8|12750.8|12762.6|12761.6|12675.8|12674.8|12677
1654696200000|2022-06-08 13:50:00|12751.6|12750.6|12764.2|12763.2|12764.4|12763.4|12734.7|12733.7|8794
1654696500000|2022-06-08 13:55:00|12764.1|12763.1|12755.7|12754.7|12779.4|12778.4|12750.2|12749.2|8330
1654696800000|2022-06-08 14:00:00|12755.8|12754.8|12759.1|12758.1|12762.6|12761.6|12722.1|12721.1|8344
1654697100000|2022-06-08 14:05:00|12758.6|12757.6|12758.8|12757.8|12770.1|12769.1|12748.8|12747.8|5155
1654697400000|2022-06-08 14:10:00|12760|12759|12698.6|12697.6|12760.6|12759.6|12694.5|12693.5|8913
1654697700000|2022-06-08 14:15:00|12698.3|12697.3|12723.3|12722.3|12724.5|12723.5|12684.9|12683.9|8898
1654698000000|2022-06-08 14:20:00|12723.5|12722.5|12757.9|12756.9|12758.4|12757.4|12722.9|12721.9|7584
1654698300000|2022-06-08 14:25:00|12757.3|12756.3|12724.3|12723.3|12758|12757|12722.1|12721.1|5978
1654698600000|2022-06-08 14:30:00|12724|12723|12749.5|12748.5|12758.4|12757.4|12714.6|12713.6|6643
1654698900000|2022-06-08 14:35:00|12749.8|12748.8|12743.8|12742.8|12763.9|12762.9|12737|12736|5729
1654699200000|2022-06-08 14:40:00|12744|12743|12725.9|12724.9|12758.9|12757.9|12705.6|12704.6|7947
1654699500000|2022-06-08 14:45:00|12725.6|12724.6|12735.4|12734.4|12749|12748|12725.4|12724.4|4958
1654699800000|2022-06-08 14:50:00|12735.5|12734.5|12734.5|12733.5|12746.4|12745.4|12724.1|12723.1|4577
1654700100000|2022-06-08 14:55:00|12734|12733|12711.6|12710.6|12736.4|12735.4|12699|12698|6274
1654700400000|2022-06-08 15:00:00|12712.3|12711.3|12697.4|12696.4|12714.3|12713.3|12686.9|12685.9|5626
1654700700000|2022-06-08 15:05:00|12698.4|12697.4|12712|12711|12718.1|12717.1|12696.4|12695.4|4958
1654701000000|2022-06-08 15:10:00|12712.1|12711.1|12740.5|12739.5|12740.5|12739.5|12702.9|12701.9|6423
1654701300000|2022-06-08 15:15:00|12741|12740|12760.9|12759.9|12771.5|12770.5|12731.9|12730.9|8103
1654701600000|2022-06-08 15:20:00|12761|12760|12747.6|12746.6|12768.1|12767.1|12742.9|12741.9|5038
1654701900000|2022-06-08 15:25:00|12747.8|12746.8|12758.1|12757.1|12761.8|12760.8|12746.4|12745.4|3077
1654702200000|2022-06-08 15:30:00|12758.4|12757.4|12757.1|12756.1|12766.9|12765.9|12746.8|12745.8|4044
1654702500000|2022-06-08 15:35:00|12757|12756|12755.5|12754.5|12760.9|12759.9|12749.5|12748.5|2626
1654702800000|2022-06-08 15:40:00|12755.6|12754.6|12726|12725|12770.6|12769.6|12721.3|12720.3|6469
1654703100000|2022-06-08 15:45:00|12726.4|12725.4|12734.5|12733.5|12749.1|12748.1|12724.6|12723.6|4941
1654703400000|2022-06-08 15:50:00|12734.3|12733.3|12742.6|12741.6|12748.4|12747.4|12732|12731|3016
1654703700000|2022-06-08 15:55:00|12742.8|12741.8|12723.9|12722.9|12745.9|12744.9|12723|12722|3184
1654704000000|2022-06-08 16:00:00|12724|12723|12735.4|12734.4|12746.1|12745.1|12713.4|12712.4|4177
1654704300000|2022-06-08 16:05:00|12736.4|12735.4|12726.3|12725.3|12736.5|12735.5|12709.6|12708.6|3675
1654704600000|2022-06-08 16:10:00|12726|12725|12729.5|12728.5|12731.6|12730.6|12717.5|12716.5|2770
1654704900000|2022-06-08 16:15:00|12729.6|12728.6|12723|12722|12729.6|12728.6|12709.9|12708.9|3299
1654705200000|2022-06-08 16:20:00|12722.9|12721.9|12698.3|12697.3|12727.5|12726.5|12687.9|12686.9|5380
1654705500000|2022-06-08 16:25:00|12698.4|12697.4|12687.1|12686.1|12699.8|12698.8|12662.9|12661.9|6796
1654705800000|2022-06-08 16:30:00|12686.9|12685.9|12659.1|12658.1|12687.1|12686.1|12647.4|12646.4|6623
1654706100000|2022-06-08 16:35:00|12659.4|12658.4|12625.1|12624.1|12660.9|12659.9|12624.3|12623.3|7344
1654706400000|2022-06-08 16:40:00|12627|12626|12613.7|12612.7|12638.4|12637.4|12611.5|12610.5|8521
1654706700000|2022-06-08 16:45:00|12613.5|12612.5|12629.7|12628.7|12633.2|12632.2|12605.7|12604.7|8750
1654707000000|2022-06-08 16:50:00|12629.1|12628.1|12629.7|12628.7|12634.5|12633.5|12623.7|12622.7|4847
1654707300000|2022-06-08 16:55:00|12629.9|12628.9|12646.2|12645.2|12647.7|12646.7|12625.2|12624.2|4745
1654707600000|2022-06-08 17:00:00|12645.7|12644.7|12625.7|12624.7|12647|12646|12619.4|12618.4|5308
1654707900000|2022-06-08 17:05:00|12625.6|12624.6|12636.4|12635.4|12639.9|12638.9|12623.7|12622.7|3218
1654708200000|2022-06-08 17:10:00|12636.2|12635.2|12632.1|12631.1|12642.7|12641.7|12619.7|12618.7|3796
1654708500000|2022-06-08 17:15:00|12633.2|12632.2|12640.6|12639.6|12643|12642|12619.4|12618.4|3667
1654708800000|2022-06-08 17:20:00|12640.5|12639.5|12635.7|12634.7|12642.5|12641.5|12631.2|12630.2|2405
1654709100000|2022-06-08 17:25:00|12635.9|12634.9|12622.9|12621.9|12640|12639|12622.7|12621.7|3409
1654709400000|2022-06-08 17:30:00|12623|12622|12603.9|12602.9|12626.6|12625.6|12592.6|12591.6|8261
1654709700000|2022-06-08 17:35:00|12604|12603|12582|12581|12604.5|12603.5|12578.7|12577.7|5247
1654710000000|2022-06-08 17:40:00|12582.1|12581.1|12610.4|12609.4|12616.1|12615.1|12579.6|12578.6|6054
1654710300000|2022-06-08 17:45:00|12610.2|12609.2|12623.4|12622.4|12628.7|12627.7|12605.7|12604.7|4430
1654710600000|2022-06-08 17:50:00|12623.5|12622.5|12626.6|12625.6|12632.1|12631.1|12608.9|12607.9|3664
1654710900000|2022-06-08 17:55:00|12626.7|12625.7|12631.9|12630.9|12642.1|12641.1|12622.2|12621.2|3754
1654711200000|2022-06-08 18:00:00|12632|12631|12642.5|12641.5|12652.5|12651.5|12628.9|12627.9|4574
1654711500000|2022-06-08 18:05:00|12642.6|12641.6|12640|12639|12649.1|12648.1|12630|12629|3752
1654711800000|2022-06-08 18:10:00|12639.9|12638.9|12635.9|12634.9|12644.9|12643.9|12623.5|12622.5|3929
1654712100000|2022-06-08 18:15:00|12636|12635|12621.5|12620.5|12639.7|12638.7|12612.9|12611.9|4238
1654712400000|2022-06-08 18:20:00|12621.6|12620.6|12620.5|12619.5|12631|12630|12612.7|12611.7|3858
1654712700000|2022-06-08 18:25:00|12620.6|12619.6|12606.4|12605.4|12625.9|12624.9|12588.7|12587.7|5732
1654713000000|2022-06-08 18:30:00|12606.2|12605.2|12598.5|12597.5|12620.2|12619.2|12596.1|12595.1|3952
1654713300000|2022-06-08 18:35:00|12599.4|12598.4|12600.7|12599.7|12607.2|12606.2|12587.2|12586.2|4764
1654713600000|2022-06-08 18:40:00|12600.6|12599.6|12623|12622|12629.5|12628.5|12600.6|12599.6|5005
1654713900000|2022-06-08 18:45:00|12623.1|12622.1|12625.5|12624.5|12636|12635|12618|12617|4310
1654714200000|2022-06-08 18:50:00|12625.7|12624.7|12614.1|12613.1|12629.5|12628.5|12612.5|12611.5|4019
1654714500000|2022-06-08 18:55:00|12613.7|12612.7|12615.7|12614.7|12621.1|12620.1|12608|12607|3138
1654714800000|2022-06-08 19:00:00|12616.9|12615.9|12603.1|12602.1|12616.9|12615.9|12593.7|12592.7|4889
1654715100000|2022-06-08 19:05:00|12602.2|12601.2|12597.2|12596.2|12608.5|12607.5|12579.7|12578.7|6238
1654715400000|2022-06-08 19:10:00|12596.5|12595.5|12619.1|12618.1|12624.7|12623.7|12593.2|12592.2|4847
1654715700000|2022-06-08 19:15:00|12619.2|12618.2|12618.2|12617.2|12627.9|12626.9|12608|12607|3498
1654716000000|2022-06-08 19:20:00|12616.7|12615.7|12637.6|12636.6|12641.2|12640.2|12613.7|12612.7|5020
1654716300000|2022-06-08 19:25:00|12637.7|12636.7|12634|12633|12645.7|12644.7|12631.4|12630.4|5348
1654716600000|2022-06-08 19:30:00|12635.1|12634.1|12647.4|12646.4|12655.7|12654.7|12627.5|12626.5|7917
1654716900000|2022-06-08 19:35:00|12647.5|12646.5|12642.1|12641.1|12651.2|12650.2|12639.1|12638.1|3962
1654717200000|2022-06-08 19:40:00|12642|12641|12633.9|12632.9|12643.2|12642.2|12629.2|12628.2|3510
1654717500000|2022-06-08 19:45:00|12635.6|12634.6|12602.9|12601.9|12636.4|12635.4|12600.6|12599.6|5519
1654717800000|2022-06-08 19:50:00|12603|12602|12605.5|12604.5|12622.1|12621.1|12594|12593|7724
1654718100000|2022-06-08 19:55:00|12605.6|12604.6|12617.9|12616.9|12620.5|12619.5|12600.9|12599.9|12354
1654718400000|2022-06-08 20:00:00|12617.4|12616.4|12599.3|12597.3|12621.3|12619.3|12594.5|12592.5|8108
1654718700000|2022-06-08 20:05:00|12599.1|12597.1|12609.3|12607.3|12610.4|12608.4|12598.3|12596.3|1971
1654719000000|2022-06-08 20:10:00|12608.1|12606.1|12618.6|12616.6|12619.3|12617.3|12607.8|12605.8|1523
1654719300000|2022-06-08 20:15:00|12618.5|12616.5|12614.4|12612.4|12618.9|12616.9|12610.1|12608.1|548
1654719600000|2022-06-08 20:20:00|12614.5|12612.5|12615.8|12613.8|12618.3|12616.3|12613.4|12611.4|224
1654719900000|2022-06-08 20:25:00|12615.6|12613.6|12616.6|12614.6|12617.9|12615.9|12614.6|12612.6|155
1654720200000|2022-06-08 20:30:00|12616.5|12614.5|12617.3|12615.3|12619.3|12617.3|12615.8|12613.8|338
1654720500000|2022-06-08 20:35:00|12617.4|12615.4|12616.8|12614.8|12618.5|12616.5|12615.8|12613.8|174
1654720800000|2022-06-08 20:40:00|12616.9|12614.9|12615.9|12613.9|12618.1|12616.1|12613.8|12611.8|248
1654721100000|2022-06-08 20:45:00|12616|12614|12615.4|12613.4|12616.5|12614.5|12614.3|12612.3|244
1654721400000|2022-06-08 20:50:00|12615.1|12613.1|12618.6|12616.6|12620.8|12618.8|12614.6|12612.6|292
1654721700000|2022-06-08 20:55:00|12618.8|12616.8|12621.4|12616.4|12626.3|12624.3|12618.3|12616.3|393
1654722000000|2022-06-08 21:00:00|12621.5|12616.5|12621.6|12616.6|12623.1|12618.1|12621.2|12616.2|3
1654722300000|2022-06-08 21:05:00|12621.7|12616.7|12624.5|12619.5|12624.6|12619.6|12621.6|12616.6|0
1654722600000|2022-06-08 21:10:00|12624.3|12619.3|12624.6|12619.6|12624.7|12619.7|12624.3|12619.3|0
1654722900000|2022-06-08 21:15:00|12624.8|12619.8|12624.6|12619.6|12624.8|12619.8|12624.3|12619.3|0
1654723200000|2022-06-08 21:20:00|12624.4|12619.4|12623.1|12618.1|12624.9|12619.9|12623.1|12618.1|0
1654723500000|2022-06-08 21:25:00|12623.3|12618.3|12624.8|12619.8|12624.8|12619.8|12623.3|12618.3|0
1654723800000|2022-06-08 21:30:00|12624.2|12619.2|12622.8|12617.8|12624.3|12619.3|12622.8|12617.8|0
1654724100000|2022-06-08 21:35:00|12622.7|12617.7|12621.7|12616.7|12622.7|12617.7|12621.3|12616.3|0
1654724400000|2022-06-08 21:40:00|12621.8|12616.8|12620.1|12615.1|12622.5|12617.5|12620|12615|0
1654724700000|2022-06-08 21:45:00|12620.3|12615.3|12619.9|12614.9|12620.4|12615.4|12619.9|12614.9|0
1654725000000|2022-06-08 21:50:00|12620|12615|12620.1|12615.1|12620.2|12615.2|12620|12615|0
1654725300000|2022-06-08 21:55:00|12620.2|12615.2|12621.3|12616.3|12621.9|12616.9|12620.2|12615.2|0
1654725600000|2022-06-08 22:00:00|12623|12621|12607.8|12605.8|12623|12621|12607.1|12605.1|477
1654725900000|2022-06-08 22:05:00|12608.3|12606.3|12610.5|12608.5|12611.5|12609.5|12607.8|12605.8|125
1654726200000|2022-06-08 22:10:00|12610.6|12608.6|12611.9|12609.9|12613.5|12611.5|12609|12607|91
1654726500000|2022-06-08 22:15:00|12611.8|12609.8|12611.3|12609.3|12614|12612|12610.8|12608.8|123
1654726800000|2022-06-08 22:20:00|12611.1|12609.1|12612|12610|12615|12613|12610.5|12608.5|111
1654727100000|2022-06-08 22:25:00|12612.1|12610.1|12614.8|12612.8|12617.8|12615.8|12611.9|12609.9|137
1654727400000|2022-06-08 22:30:00|12614.6|12612.6|12621|12619|12622.3|12620.3|12614.6|12612.6|220
1654727700000|2022-06-08 22:35:00|12621.1|12619.1|12621.4|12619.4|12622.4|12620.4|12616.6|12614.6|126
1654728000000|2022-06-08 22:40:00|12621.3|12619.3|12622.9|12620.9|12622.9|12620.9|12620.8|12618.8|93
1654728300000|2022-06-08 22:45:00|12623.4|12621.4|12622.8|12620.8|12623.4|12621.4|12620.5|12618.5|96
1654728600000|2022-06-08 22:50:00|12622.3|12620.3|12625.4|12623.4|12625.8|12623.8|12622.3|12620.3|121
1654728900000|2022-06-08 22:55:00|12625.5|12623.5|12625.6|12623.6|12628.4|12626.4|12625|12623|117
1654729200000|2022-06-08 23:00:00|12625.8|12623.8|12625.9|12623.9|12629.6|12627.6|12625.5|12623.5|136
1654729500000|2022-06-08 23:05:00|12625.8|12623.8|12626.5|12624.5|12628.8|12626.8|12625.3|12623.3|86
1654729800000|2022-06-08 23:10:00|12626.6|12624.6|12628.8|12626.8|12628.8|12626.8|12626|12624|82
1654730100000|2022-06-08 23:15:00|12629.1|12627.1|12629.9|12627.9|12630.5|12628.5|12628.6|12626.6|155
1654730400000|2022-06-08 23:20:00|12630|12628|12626.6|12624.6|12630.5|12628.5|12626.3|12624.3|114
1654730700000|2022-06-08 23:25:00|12626.5|12624.5|12621.8|12619.8|12626.9|12624.9|12619.1|12617.1|253
1654731000000|2022-06-08 23:30:00|12621.6|12619.6|12627.6|12625.6|12630.4|12628.4|12621.4|12619.4|214
1654731300000|2022-06-08 23:35:00|12627.5|12625.5|12620.4|12618.4|12627.5|12625.5|12620.3|12618.3|122
1654731600000|2022-06-08 23:40:00|12620.5|12618.5|12624.8|12622.8|12626.1|12624.1|12617.9|12615.9|226
1654731900000|2022-06-08 23:45:00|12624.4|12622.4|12627.1|12625.1|12627.1|12625.1|12624.4|12622.4|173
1654732200000|2022-06-08 23:50:00|12627.3|12625.3|12617.6|12615.6|12628.1|12626.1|12617.4|12615.4|160
1654732500000|2022-06-08 23:55:00|12617.8|12615.8|12622.3|12620.3|12623.3|12621.3|12616.5|12614.5|200
1654732800000|2022-06-09 00:00:00|12622.4|12620.4|12613.1|12611.1|12634.4|12632.4|12610.8|12608.8|634
1654733100000|2022-06-09 00:05:00|12613|12611|12615|12613|12618.8|12616.8|12608.9|12606.9|494
1654733400000|2022-06-09 00:10:00|12616.3|12614.3|12614.3|12612.3|12619.9|12617.9|12609.4|12607.4|201
1654733700000|2022-06-09 00:15:00|12614.1|12612.1|12606.6|12604.6|12615.8|12613.8|12600|12598|478
1654734000000|2022-06-09 00:20:00|12606.8|12604.8|12614.9|12612.9|12618.4|12616.4|12604.4|12602.4|473
1654734300000|2022-06-09 00:25:00|12614.6|12612.6|12615|12613|12615.6|12613.6|12610.5|12608.5|188
1654734600000|2022-06-09 00:30:00|12615.1|12613.1|12613.4|12611.4|12616.3|12614.3|12607.5|12605.5|255
1654734900000|2022-06-09 00:35:00|12613.3|12611.3|12603.9|12601.9|12615.6|12613.6|12599.4|12597.4|495
1654735200000|2022-06-09 00:40:00|12603.8|12601.8|12590.8|12588.8|12603.9|12601.9|12582.5|12580.5|1207
1654735500000|2022-06-09 00:45:00|12590.6|12588.6|12595.5|12593.5|12597.4|12595.4|12589.8|12587.8|348
1654735800000|2022-06-09 00:50:00|12595.4|12593.4|12595.9|12593.9|12598.8|12596.8|12592.1|12590.1|316
1654736100000|2022-06-09 00:55:00|12596|12594|12592.1|12590.1|12597|12595|12590.5|12588.5|286
1654736400000|2022-06-09 01:00:00|12592.3|12590.3|12590.6|12588.6|12596.8|12594.8|12586.3|12584.3|341
1654736700000|2022-06-09 01:05:00|12590.9|12588.9|12595.3|12593.3|12595.6|12593.6|12588.6|12586.6|166
1654737000000|2022-06-09 01:10:00|12595.4|12593.4|12595.3|12593.3|12602.5|12600.5|12588.9|12586.9|477
1654737300000|2022-06-09 01:15:00|12596|12594|12596.1|12594.1|12601.5|12599.5|12591|12589|323
1654737600000|2022-06-09 01:20:00|12596.3|12594.3|12594.5|12592.5|12598.3|12596.3|12593.5|12591.5|166
1654737900000|2022-06-09 01:25:00|12594.8|12592.8|12585.5|12583.5|12595.3|12593.3|12580.9|12578.9|453
1654738200000|2022-06-09 01:30:00|12585.6|12583.6|12595|12593|12596.4|12594.4|12582.3|12580.3|476
1654738500000|2022-06-09 01:35:00|12595.1|12593.1|12566.9|12564.9|12595.9|12593.9|12565.8|12563.8|1198
1654738800000|2022-06-09 01:40:00|12566.5|12564.5|12570.4|12568.4|12577.3|12575.3|12564.9|12562.9|681
1654739100000|2022-06-09 01:45:00|12570.3|12568.3|12572|12570|12572.4|12570.4|12565.3|12563.3|429
1654739400000|2022-06-09 01:50:00|12572.3|12570.3|12575.5|12573.5|12578.9|12576.9|12572|12570|265
1654739700000|2022-06-09 01:55:00|12575.3|12573.3|12575.5|12573.5|12578.3|12576.3|12572.5|12570.5|202
1654740000000|2022-06-09 02:00:00|12575.4|12573.4|12576.8|12574.8|12578.3|12576.3|12573.1|12571.1|208
1654740300000|2022-06-09 02:05:00|12576.9|12574.9|12581.6|12579.6|12583.5|12581.5|12576.1|12574.1|262
1654740600000|2022-06-09 02:10:00|12581.8|12579.8|12584.6|12582.6|12586.6|12584.6|12579.9|12577.9|312
1654740900000|2022-06-09 02:15:00|12584.8|12582.8|12580|12578|12585.9|12583.9|12574.8|12572.8|337
1654741200000|2022-06-09 02:20:00|12579.9|12577.9|12572.5|12570.5|12580.6|12578.6|12571.1|12569.1|261
1654741500000|2022-06-09 02:25:00|12572.6|12570.6|12573.8|12571.8|12574.9|12572.9|12570.3|12568.3|206
1654741800000|2022-06-09 02:30:00|12573.9|12571.9|12579.5|12577.5|12580|12578|12571.4|12569.4|217
1654742100000|2022-06-09 02:35:00|12579|12577|12582.9|12580.9|12583.8|12581.8|12578.5|12576.5|274
1654742400000|2022-06-09 02:40:00|12583|12581|12579.6|12577.6|12584.1|12582.1|12577|12575|177
1654742700000|2022-06-09 02:45:00|12581|12579|12589.6|12587.6|12590.6|12588.6|12579.6|12577.6|336
1654743000000|2022-06-09 02:50:00|12589.8|12587.8|12587.9|12585.9|12590|12588|12582.5|12580.5|240
1654743300000|2022-06-09 02:55:00|12588|12586|12588.8|12586.8|12589|12587|12584|12582|126
1654743600000|2022-06-09 03:00:00|12588.9|12586.9|12591|12589|12594.4|12592.4|12584.9|12582.9|304
1654743900000|2022-06-09 03:05:00|12590.8|12588.8|12586.9|12584.9|12591|12589|12586.5|12584.5|136
1654744200000|2022-06-09 03:10:00|12587|12585|12585.4|12583.4|12587.1|12585.1|12584.6|12582.6|115
1654744500000|2022-06-09 03:15:00|12585.3|12583.3|12589.6|12587.6|12589.9|12587.9|12580.8|12578.8|253
1654744800000|2022-06-09 03:20:00|12589.5|12587.5|12590|12588|12592.4|12590.4|12586.9|12584.9|244
1654745100000|2022-06-09 03:25:00|12590.1|12588.1|12591.1|12589.1|12593.3|12591.3|12589.3|12587.3|138
1654745400000|2022-06-09 03:30:00|12591|12589|12585.4|12583.4|12591.6|12589.6|12585.1|12583.1|258
1654745700000|2022-06-09 03:35:00|12585.3|12583.3|12584.9|12582.9|12588.1|12586.1|12584.9|12582.9|108
1654746000000|2022-06-09 03:40:00|12584.8|12582.8|12590.1|12588.1|12590.9|12588.9|12582.9|12580.9|144
1654746300000|2022-06-09 03:45:00|12590.3|12588.3|12596.6|12594.6|12597.4|12595.4|12587.9|12585.9|256
1654746600000|2022-06-09 03:50:00|12596.5|12594.5|12598.5|12596.5|12603.9|12601.9|12596.5|12594.5|466
1654746900000|2022-06-09 03:55:00|12598.3|12596.3|12598.8|12596.8|12600.6|12598.6|12596.6|12594.6|105
1654747200000|2022-06-09 04:00:00|12598.9|12596.9|12598.9|12596.9|12600|12598|12595.4|12593.4|197
1654747500000|2022-06-09 04:05:00|12598.8|12596.8|12596.5|12594.5|12599.8|12597.8|12595.3|12593.3|110
1654747800000|2022-06-09 04:10:00|12596.3|12594.3|12598.3|12596.3|12600.1|12598.1|12596|12594|124
1654748100000|2022-06-09 04:15:00|12598.4|12596.4|12597.3|12595.3|12599.6|12597.6|12596.3|12594.3|58
1654748400000|2022-06-09 04:20:00|12597.4|12595.4|12597.5|12595.5|12599.6|12597.6|12596.1|12594.1|107
1654748700000|2022-06-09 04:25:00|12597.4|12595.4|12599.3|12597.3|12601.5|12599.5|12597.4|12595.4|165
1654749000000|2022-06-09 04:30:00|12599.4|12597.4|12600.6|12598.6|12601.9|12599.9|12599|12597|98
1654749300000|2022-06-09 04:35:00|12600.8|12598.8|12595.1|12593.1|12601.6|12599.6|12594.6|12592.6|199
1654749600000|2022-06-09 04:40:00|12595.5|12593.5|12595.4|12593.4|12596.3|12594.3|12593.4|12591.4|98
1654749900000|2022-06-09 04:45:00|12595.6|12593.6|12594.8|12592.8|12596.4|12594.4|12591.5|12589.5|288
1654750200000|2022-06-09 04:50:00|12594.6|12592.6|12598.5|12596.5|12599.3|12597.3|12594|12592|181
1654750500000|2022-06-09 04:55:00|12598.9|12596.9|12594.8|12592.8|12599.1|12597.1|12592.9|12590.9|92
1654750800000|2022-06-09 05:00:00|12594.6|12592.6|12594|12592|12599.4|12597.4|12589.4|12587.4|316
1654751100000|2022-06-09 05:05:00|12593.9|12591.9|12608.5|12606.5|12609.1|12607.1|12593.6|12591.6|516
1654751400000|2022-06-09 05:10:00|12608.9|12606.9|12601.6|12599.6|12611.4|12609.4|12600.5|12598.5|467
1654751700000|2022-06-09 05:15:00|12601.5|12599.5|12598.6|12596.6|12604.1|12602.1|12598|12596|383
1654752000000|2022-06-09 05:20:00|12598.8|12596.8|12596.6|12594.6|12600.8|12598.8|12591.8|12589.8|288
1654752300000|2022-06-09 05:25:00|12596.5|12594.5|12601.1|12599.1|12602.4|12600.4|12596.3|12594.3|277
1654752600000|2022-06-09 05:30:00|12601.3|12599.3|12596.9|12594.9|12608.6|12606.6|12593.4|12591.4|382
1654752900000|2022-06-09 05:35:00|12597|12595|12586.4|12584.4|12598.4|12596.4|12585.1|12583.1|341
1654753200000|2022-06-09 05:40:00|12586.6|12584.6|12582.4|12580.4|12589.9|12587.9|12576.6|12574.6|513
1654753500000|2022-06-09 05:45:00|12582.3|12580.3|12583.5|12581.5|12584.6|12582.6|12573.4|12571.4|367
1654753800000|2022-06-09 05:50:00|12583.6|12581.6|12576.3|12574.3|12586.8|12584.8|12575.4|12573.4|313
1654754100000|2022-06-09 05:55:00|12576.4|12574.4|12573.3|12571.3|12579.4|12577.4|12571.6|12569.6|422
1654754400000|2022-06-09 06:00:00|12571.9|12569.9|12578.3|12576.3|12581.8|12579.8|12568.3|12566.3|577
1654754700000|2022-06-09 06:05:00|12578.4|12576.4|12584|12582|12584.8|12582.8|12568.3|12566.3|489
1654755000000|2022-06-09 06:10:00|12584.3|12582.3|12580.9|12578.9|12585.8|12583.8|12572.1|12570.1|419
1654755300000|2022-06-09 06:15:00|12581.6|12579.6|12578.4|12576.4|12584.9|12582.9|12577|12575|249
1654755600000|2022-06-09 06:20:00|12577.5|12575.5|12578.5|12576.5|12581.6|12579.6|12574.9|12572.9|220
1654755900000|2022-06-09 06:25:00|12578.4|12576.4|12576.4|12574.4|12579.8|12577.8|12570.5|12568.5|181
1654756200000|2022-06-09 06:30:00|12576.5|12574.5|12580.1|12578.1|12581.4|12579.4|12574|12572|251
1654756500000|2022-06-09 06:35:00|12580.3|12578.3|12584|12582|12588.3|12586.3|12580.3|12578.3|396
1654756800000|2022-06-09 06:40:00|12584.1|12582.1|12583.6|12581.6|12588.6|12586.6|12577.3|12575.3|363
1654757100000|2022-06-09 06:45:00|12583.8|12581.8|12585.3|12583.3|12590.9|12588.9|12581.9|12579.9|430
1654757400000|2022-06-09 06:50:00|12585.1|12583.1|12592.6|12590.6|12592.6|12590.6|12585|12583|271
1654757700000|2022-06-09 06:55:00|12592.9|12590.9|12599.4|12597.4|12599.4|12597.4|12592.9|12590.9|414
1654758000000|2022-06-09 07:00:00|12598.9|12596.9|12601|12599|12605.5|12603.5|12583|12581|1201
1654758300000|2022-06-09 07:05:00|12601.3|12599.3|12612.1|12610.1|12616|12614|12597.6|12595.6|1129
1654758600000|2022-06-09 07:10:00|12612|12610|12598|12596|12616.4|12614.4|12597|12595|702
1654758900000|2022-06-09 07:15:00|12597.9|12595.9|12600.5|12598.5|12605.9|12603.9|12592|12590|821
1654759200000|2022-06-09 07:20:00|12600.4|12598.4|12614.1|12612.1|12617.9|12615.9|12597.6|12595.6|853
1654759500000|2022-06-09 07:25:00|12614|12612|12613|12611|12616.3|12614.3|12606.9|12604.9|615
1654759800000|2022-06-09 07:30:00|12612.8|12610.8|12580.3|12578.3|12614|12612|12576.1|12574.1|1559
1654760100000|2022-06-09 07:35:00|12580.4|12578.4|12591.1|12589.1|12592.8|12590.8|12577.3|12575.3|765
1654760400000|2022-06-09 07:40:00|12591|12589|12595|12593|12597.9|12595.9|12586.9|12584.9|616
1654760700000|2022-06-09 07:45:00|12596.4|12594.4|12598.6|12596.6|12605.6|12603.6|12593.1|12591.1|641
1654761000000|2022-06-09 07:50:00|12599.9|12597.9|12611.6|12609.6|12616|12614|12599.5|12597.5|759
1654761300000|2022-06-09 07:55:00|12611.5|12609.5|12611|12609|12613.3|12611.3|12605|12603|563
1654761600000|2022-06-09 08:00:00|12610.9|12608.9|12606|12604|12614.6|12612.6|12600.1|12598.1|842
1654761900000|2022-06-09 08:05:00|12606.1|12604.1|12597.6|12595.6|12606.1|12604.1|12588.6|12586.6|776
1654762200000|2022-06-09 08:10:00|12597.8|12595.8|12595.8|12593.8|12601.1|12599.1|12590.8|12588.8|506
1654762500000|2022-06-09 08:15:00|12595.6|12593.6|12598.6|12596.6|12602|12600|12594.6|12592.6|584
1654762800000|2022-06-09 08:20:00|12598.8|12596.8|12603|12601|12604.5|12602.5|12590.3|12588.3|921
1654763100000|2022-06-09 08:25:00|12602.8|12600.8|12603.6|12601.6|12606.4|12604.4|12598.6|12596.6|697
1654763400000|2022-06-09 08:30:00|12603.5|12601.5|12620.4|12618.4|12621.6|12619.6|12602.4|12600.4|1124
1654763700000|2022-06-09 08:35:00|12620.3|12618.3|12624.3|12622.3|12635.6|12633.6|12620.1|12618.1|1325
1654764000000|2022-06-09 08:40:00|12624.1|12622.1|12627.8|12625.8|12630.1|12628.1|12623.1|12621.1|666
1654764300000|2022-06-09 08:45:00|12627.9|12625.9|12658.3|12656.3|12658.9|12656.9|12627.5|12625.5|1875
1654764600000|2022-06-09 08:50:00|12658.4|12656.4|12661.6|12659.6|12670.1|12668.1|12657.5|12655.5|1523
1654764900000|2022-06-09 08:55:00|12662.5|12660.5|12676.6|12674.6|12677.1|12675.1|12658.8|12656.8|1406
1654765200000|2022-06-09 09:00:00|12676.5|12674.5|12676.6|12674.6|12682.3|12680.3|12672.4|12670.4|1108
1654765500000|2022-06-09 09:05:00|12676.5|12674.5|12672.8|12670.8|12678.4|12676.4|12668.9|12666.9|791
1654765800000|2022-06-09 09:10:00|12672.6|12670.6|12665.8|12663.8|12673.5|12671.5|12663.3|12661.3|1103
1654766100000|2022-06-09 09:15:00|12666|12664|12664|12662|12671.5|12669.5|12662.1|12660.1|713
1654766400000|2022-06-09 09:20:00|12663.6|12661.6|12663|12661|12664.4|12662.4|12658.4|12656.4|649
1654766700000|2022-06-09 09:25:00|12662.8|12660.8|12661.6|12659.6|12667.3|12665.3|12659.5|12657.5|467
1654767000000|2022-06-09 09:30:00|12661.8|12659.8|12668.4|12666.4|12670.6|12668.6|12660.1|12658.1|457
1654767300000|2022-06-09 09:35:00|12668.5|12666.5|12670.8|12668.8|12675.1|12673.1|12667.1|12665.1|532
1654767600000|2022-06-09 09:40:00|12670.9|12668.9|12661.8|12659.8|12672.9|12670.9|12659.1|12657.1|665
1654767900000|2022-06-09 09:45:00|12662|12660|12666.1|12664.1|12666.3|12664.3|12658.6|12656.6|524
1654768200000|2022-06-09 09:50:00|12666|12664|12665|12663|12671.8|12669.8|12662.1|12660.1|550
1654768500000|2022-06-09 09:55:00|12665.1|12663.1|12659.8|12657.8|12665.1|12663.1|12652.4|12650.4|812
1654768800000|2022-06-09 10:00:00|12659.9|12657.9|12657.9|12655.9|12663.9|12661.9|12657.6|12655.6|385
1654769100000|2022-06-09 10:05:00|12658|12656|12656.6|12654.6|12662.6|12660.6|12655.9|12653.9|342
1654769400000|2022-06-09 10:10:00|12656.8|12654.8|12660.9|12658.9|12661.1|12659.1|12649.6|12647.6|887
1654769700000|2022-06-09 10:15:00|12660.8|12658.8|12673.9|12671.9|12678.3|12676.3|12659.4|12657.4|1076
1654770000000|2022-06-09 10:20:00|12674|12672|12700.4|12698.4|12702.6|12700.6|12673.8|12671.8|1963
1654770300000|2022-06-09 10:25:00|12700.5|12698.5|12713.6|12711.6|12715.1|12713.1|12696.5|12694.5|1645
1654770600000|2022-06-09 10:30:00|12713.8|12711.8|12715.6|12713.6|12723.8|12721.8|12713.8|12711.8|1609
1654770900000|2022-06-09 10:35:00|12715.8|12713.8|12698.4|12696.4|12718.8|12716.8|12698.3|12696.3|1641
1654771200000|2022-06-09 10:40:00|12698.5|12696.5|12691.1|12689.1|12699.4|12697.4|12688.3|12686.3|1932
1654771500000|2022-06-09 10:45:00|12690.9|12688.9|12687.8|12685.8|12693.1|12691.1|12686.6|12684.6|853
1654771800000|2022-06-09 10:50:00|12687.6|12685.6|12702.1|12700.1|12704|12702|12687.6|12685.6|773
1654772100000|2022-06-09 10:55:00|12702.3|12700.3|12689.6|12687.6|12702.3|12700.3|12689|12687|667
1654772400000|2022-06-09 11:00:00|12689.5|12687.5|12680.1|12678.1|12689.8|12687.8|12678.6|12676.6|1065
1654772700000|2022-06-09 11:05:00|12680|12678|12681.3|12679.3|12684.1|12682.1|12671.8|12669.8|1176
1654773000000|2022-06-09 11:10:00|12682|12680|12687.4|12685.4|12688.4|12686.4|12680.6|12678.6|555
1654773300000|2022-06-09 11:15:00|12687.1|12685.1|12673.6|12671.6|12688.1|12686.1|12672.8|12670.8|586
1654773600000|2022-06-09 11:20:00|12673.8|12671.8|12698.4|12696.4|12715.5|12713.5|12669.1|12667.1|2914
1654773900000|2022-06-09 11:25:00|12697.6|12695.6|12686.9|12684.9|12700|12698|12679.3|12677.3|1147
1654774200000|2022-06-09 11:30:00|12686.8|12684.8|12674.6|12672.6|12692.1|12690.1|12674.5|12672.5|690
1654774500000|2022-06-09 11:35:00|12673.8|12671.8|12680.3|12678.3|12682.6|12680.6|12672.1|12670.1|566
1654774800000|2022-06-09 11:40:00|12680.4|12678.4|12688.3|12686.3|12689.5|12687.5|12675.4|12673.4|611
1654775100000|2022-06-09 11:45:00|12688.1|12686.1|12653.9|12651.9|12710.9|12708.9|12651|12649|3331
1654775400000|2022-06-09 11:50:00|12653.6|12651.6|12647.3|12645.3|12669.5|12667.5|12644.8|12642.8|1978
1654775700000|2022-06-09 11:55:00|12646.9|12644.9|12641.5|12639.5|12647.3|12645.3|12632.6|12630.6|2317
1654776000000|2022-06-09 12:00:00|12641.4|12639.4|12638|12636|12642.5|12640.5|12629.6|12627.6|1637
1654776300000|2022-06-09 12:05:00|12637.1|12635.1|12636.5|12634.5|12642.6|12640.6|12629.4|12627.4|1167
1654776600000|2022-06-09 12:10:00|12635.6|12633.6|12610.4|12608.4|12636|12634|12610.1|12608.1|2554
1654776900000|2022-06-09 12:15:00|12610.5|12608.5|12613.3|12611.3|12621.3|12619.3|12601.4|12599.4|2732
1654777200000|2022-06-09 12:20:00|12613.4|12611.4|12594.4|12592.4|12613.4|12611.4|12586.3|12584.3|2910
1654777500000|2022-06-09 12:25:00|12593.6|12591.6|12603.3|12601.3|12607|12605|12579.1|12577.1|2677
1654777800000|2022-06-09 12:30:00|12603|12601|12601.4|12599.4|12621.1|12619.1|12590|12588|2765
1654778100000|2022-06-09 12:35:00|12601.8|12599.8|12601.5|12599.5|12604.1|12602.1|12583.5|12581.5|3235
1654778400000|2022-06-09 12:40:00|12601.4|12599.4|12551|12549|12603.6|12601.6|12548.3|12546.3|4651
1654778700000|2022-06-09 12:45:00|12551.1|12549.1|12552.5|12550.5|12568.9|12566.9|12549.6|12547.6|3637
1654779000000|2022-06-09 12:50:00|12552.6|12550.6|12538.5|12536.5|12559|12557|12535.8|12533.8|3041
1654779300000|2022-06-09 12:55:00|12538.4|12536.4|12555.5|12553.5|12563|12561|12537.9|12535.9|2841
1654779600000|2022-06-09 13:00:00|12555.3|12553.3|12564.9|12562.9|12564.9|12562.9|12546.9|12544.9|1685
1654779900000|2022-06-09 13:05:00|12565|12563|12540.4|12538.4|12565|12563|12539.1|12537.1|2023
1654780200000|2022-06-09 13:10:00|12540.5|12538.5|12532.1|12530.1|12565.6|12563.6|12531.9|12529.9|3463
1654780500000|2022-06-09 13:15:00|12532.3|12530.3|12538.9|12536.9|12545.5|12543.5|12526|12524|2948
1654780800000|2022-06-09 13:20:00|12539|12537|12545.6|12543.6|12553.8|12551.8|12538.6|12536.6|1634
1654781100000|2022-06-09 13:25:00|12545.8|12543.8|12540.5|12538.5|12554.4|12552.4|12533.6|12531.6|2766
1654781400000|2022-06-09 13:30:00|12540|12539|12585.1|12584.1|12595.8|12594.8|12517.8|12516.8|18459
1654781700000|2022-06-09 13:35:00|12584.5|12583.5|12527.3|12526.3|12594.3|12593.3|12526.4|12525.4|11610
1654782000000|2022-06-09 13:40:00|12527.1|12526.1|12531.5|12530.5|12542.5|12541.5|12503.9|12502.9|11057
1654782300000|2022-06-09 13:45:00|12531.3|12530.3|12577|12576|12592.1|12591.1|12516.3|12515.3|11404
1654782600000|2022-06-09 13:50:00|12577.9|12576.9|12628.5|12627.5|12652|12651|12572.4|12571.4|15327
1654782900000|2022-06-09 13:55:00|12629.3|12628.3|12636.6|12635.6|12641.6|12640.6|12608.3|12607.3|9160
1654783200000|2022-06-09 14:00:00|12636.8|12635.8|12609.5|12608.5|12639|12638|12602.6|12601.6|8313
1654783500000|2022-06-09 14:05:00|12609.6|12608.6|12577.8|12576.8|12612.8|12611.8|12573.6|12572.6|8417
1654783800000|2022-06-09 14:10:00|12578|12577|12595|12594|12595|12594|12552.6|12551.6|9586
1654784100000|2022-06-09 14:15:00|12594.9|12593.9|12604.4|12603.4|12633.1|12632.1|12586.6|12585.6|9865
1654784400000|2022-06-09 14:20:00|12604.6|12603.6|12615.4|12614.4|12617.9|12616.9|12600.9|12599.9|6983
1654784700000|2022-06-09 14:25:00|12615.5|12614.5|12645.8|12644.8|12646|12645|12610.1|12609.1|8542
1654785000000|2022-06-09 14:30:00|12645.9|12644.9|12638.9|12637.9|12670.6|12669.6|12625.6|12624.6|11597
1654785300000|2022-06-09 14:35:00|12638.4|12637.4|12657.8|12656.8|12662.1|12661.1|12632.3|12631.3|5605
1654785600000|2022-06-09 14:40:00|12657.5|12656.5|12625.6|12624.6|12661.3|12660.3|12615.6|12614.6|7313
1654785900000|2022-06-09 14:45:00|12625.5|12624.5|12606|12605|12625.6|12624.6|12596.4|12595.4|6204
1654786200000|2022-06-09 14:50:00|12606.1|12605.1|12566.9|12565.9|12606.3|12605.3|12566.8|12565.8|6914
1654786500000|2022-06-09 14:55:00|12567|12566|12579.4|12578.4|12592.3|12591.3|12561.4|12560.4|5929
1654786800000|2022-06-09 15:00:00|12579.5|12578.5|12557.4|12556.4|12585.3|12584.3|12549.3|12548.3|7446
1654787100000|2022-06-09 15:05:00|12557.5|12556.5|12553.8|12552.8|12558.8|12557.8|12530.8|12529.8|8247
1654787400000|2022-06-09 15:10:00|12553.6|12552.6|12565.1|12564.1|12571.8|12570.8|12550.3|12549.3|6615
1654787700000|2022-06-09 15:15:00|12565.8|12564.8|12551.3|12550.3|12567.3|12566.3|12544.5|12543.5|4648
1654788000000|2022-06-09 15:20:00|12551.5|12550.5|12571.5|12570.5|12573.8|12572.8|12549|12548|5436
1654788300000|2022-06-09 15:25:00|12571.4|12570.4|12554.3|12553.3|12577.8|12576.8|12552.6|12551.6|3987
1654788600000|2022-06-09 15:30:00|12554.4|12553.4|12564.9|12563.9|12575.5|12574.5|12546.5|12545.5|5205
1654788900000|2022-06-09 15:35:00|12564.8|12563.8|12569.5|12568.5|12582.3|12581.3|12560|12559|3983
1654789200000|2022-06-09 15:40:00|12569.8|12568.8|12596.8|12595.8|12611.3|12610.3|12569.8|12568.8|6956
1654789500000|2022-06-09 15:45:00|12596.4|12595.4|12550.9|12549.9|12601|12600|12548.6|12547.6|7659
1654789800000|2022-06-09 15:50:00|12551|12550|12557.3|12556.3|12560.9|12559.9|12534.3|12533.3|5738
1654790100000|2022-06-09 15:55:00|12557.1|12556.1|12569.6|12568.6|12574.3|12573.3|12555.1|12554.1|4252
1654790400000|2022-06-09 16:00:00|12569.5|12568.5|12559.4|12558.4|12581.8|12580.8|12555|12554|4689
1654790700000|2022-06-09 16:05:00|12559.3|12558.3|12547.6|12546.6|12563.8|12562.8|12543.5|12542.5|3887
1654791000000|2022-06-09 16:10:00|12547.3|12546.3|12538.3|12537.3|12550.5|12549.5|12524.3|12523.3|5848
1654791300000|2022-06-09 16:15:00|12538.1|12537.1|12547.3|12546.3|12548.8|12547.8|12530.3|12529.3|3860
1654791600000|2022-06-09 16:20:00|12547.8|12546.8|12549.9|12548.9|12560|12559|12544.3|12543.3|4007
1654791900000|2022-06-09 16:25:00|12550|12549|12566.5|12565.5|12571|12570|12546.3|12545.3|4333
1654792200000|2022-06-09 16:30:00|12566.4|12565.4|12566.1|12565.1|12576|12575|12551.6|12550.6|4746
1654792500000|2022-06-09 16:35:00|12566.4|12565.4|12562.3|12561.3|12576|12575|12557|12556|3468
1654792800000|2022-06-09 16:40:00|12563.3|12562.3|12581.1|12580.1|12584.9|12583.9|12559.9|12558.9|3589
1654793100000|2022-06-09 16:45:00|12580.8|12579.8|12573.5|12572.5|12582.9|12581.9|12569.8|12568.8|2880
1654793400000|2022-06-09 16:50:00|12573|12572|12555.4|12554.4|12588.6|12587.6|12555.1|12554.1|3766
1654793700000|2022-06-09 16:55:00|12555.9|12554.9|12586.5|12585.5|12595.5|12594.5|12548|12547|5571
1654794000000|2022-06-09 17:00:00|12587.3|12586.3|12582.1|12581.1|12594.3|12593.3|12576|12575|4007
1654794300000|2022-06-09 17:05:00|12582.3|12581.3|12587|12586|12606.5|12605.5|12581.4|12580.4|4418
1654794600000|2022-06-09 17:10:00|12587.1|12586.1|12590|12589|12603.6|12602.6|12585.8|12584.8|3011
1654794900000|2022-06-09 17:15:00|12590.1|12589.1|12586.6|12585.6|12593.8|12592.8|12577.5|12576.5|2793
1654795200000|2022-06-09 17:20:00|12586.4|12585.4|12564.4|12563.4|12589.8|12588.8|12563.3|12562.3|3458
1654795500000|2022-06-09 17:25:00|12564.3|12563.3|12550|12549|12568.5|12567.5|12543.3|12542.3|4756
1654795800000|2022-06-09 17:30:00|12550.8|12549.8|12535.3|12534.3|12550.8|12549.8|12524.6|12523.6|6639
1654796100000|2022-06-09 17:35:00|12535.1|12534.1|12530.3|12529.3|12535.6|12534.6|12517.3|12516.3|5326
1654796400000|2022-06-09 17:40:00|12530.4|12529.4|12507.3|12506.3|12532.5|12531.5|12501.9|12500.9|6025
1654796700000|2022-06-09 17:45:00|12508.1|12507.1|12522.5|12521.5|12524.4|12523.4|12500.4|12499.4|4768
1654797000000|2022-06-09 17:50:00|12522.9|12521.9|12523.5|12522.5|12530.8|12529.8|12520.1|12519.1|2831
1654797300000|2022-06-09 17:55:00|12523|12522|12541.3|12540.3|12543.8|12542.8|12521.3|12520.3|3612
1654797600000|2022-06-09 18:00:00|12541.1|12540.1|12521.8|12520.8|12542|12541|12518.8|12517.8|4069
1654797900000|2022-06-09 18:05:00|12521.5|12520.5|12522.5|12521.5|12530.3|12529.3|12512.3|12511.3|3896
1654798200000|2022-06-09 18:10:00|12522.6|12521.6|12521.3|12520.3|12525.5|12524.5|12501.5|12500.5|4453
1654798500000|2022-06-09 18:15:00|12521.4|12520.4|12519|12518|12528.1|12527.1|12512|12511|3036
1654798800000|2022-06-09 18:20:00|12519.1|12518.1|12493.3|12492.3|12525.9|12524.9|12487.5|12486.5|6075
1654799100000|2022-06-09 18:25:00|12492.8|12491.8|12506.1|12505.1|12512.3|12511.3|12484.5|12483.5|4660
1654799400000|2022-06-09 18:30:00|12506.3|12505.3|12482.3|12481.3|12506.3|12505.3|12480.6|12479.6|4333
1654799700000|2022-06-09 18:35:00|12482|12481|12474.5|12473.5|12488.8|12487.8|12470.3|12469.3|4212
1654800000000|2022-06-09 18:40:00|12475|12474|12471.4|12470.4|12481.5|12480.5|12466.1|12465.1|4517
1654800300000|2022-06-09 18:45:00|12471.3|12470.3|12474.5|12473.5|12487|12486|12467.5|12466.5|4465
1654800600000|2022-06-09 18:50:00|12474.6|12473.6|12466.8|12465.8|12481.8|12480.8|12462.5|12461.5|3912
1654800900000|2022-06-09 18:55:00|12466|12465|12438|12437|12471|12470|12437.1|12436.1|6897
1654801200000|2022-06-09 19:00:00|12437.9|12436.9|12405.8|12404.8|12441|12440|12405.1|12404.1|10492
1654801500000|2022-06-09 19:05:00|12405.5|12404.5|12396|12395|12412.4|12411.4|12385.3|12384.3|9502
1654801800000|2022-06-09 19:10:00|12396.1|12395.1|12384.6|12383.6|12403|12402|12384.5|12383.5|6532
1654802100000|2022-06-09 19:15:00|12385|12384|12397.4|12396.4|12406.3|12405.3|12383.3|12382.3|6640
1654802400000|2022-06-09 19:20:00|12398|12397|12403.1|12402.1|12409.9|12408.9|12388.9|12387.9|4360
1654802700000|2022-06-09 19:25:00|12403|12402|12364.7|12363.7|12404.6|12403.6|12364.5|12363.5|9268
1654803000000|2022-06-09 19:30:00|12365.1|12364.1|12355.1|12354.1|12371.5|12370.5|12354|12353|8815
1654803300000|2022-06-09 19:35:00|12354.9|12353.9|12358.9|12357.9|12369.6|12368.6|12351.9|12350.9|6713
1654803600000|2022-06-09 19:40:00|12358.6|12357.6|12329.4|12328.4|12358.6|12357.6|12327.2|12326.2|10089
1654803900000|2022-06-09 19:45:00|12329.1|12328.1|12314.7|12313.7|12335.5|12334.5|12303.6|12302.6|11752
1654804200000|2022-06-09 19:50:00|12314.5|12313.5|12317.6|12316.6|12330.1|12329.1|12296.9|12295.9|14027
1654804500000|2022-06-09 19:55:00|12317.7|12316.7|12270.5|12269.5|12325.9|12324.9|12269.5|12268.5|19709
1654804800000|2022-06-09 20:00:00|12270.4|12269.4|12272.6|12270.6|12285.7|12283.7|12270.4|12268.6|8628
1654805100000|2022-06-09 20:05:00|12272.4|12270.4|12260.2|12258.2|12281|12279|12260.2|12258.2|3887
1654805400000|2022-06-09 20:10:00|12260.5|12258.5|12279.6|12277.6|12280.9|12278.9|12255.4|12253.4|3080
1654805700000|2022-06-09 20:15:00|12279.4|12277.4|12277.5|12275.5|12281.5|12279.5|12260.1|12258.1|1503
1654806000000|2022-06-09 20:20:00|12277.2|12275.2|12284.2|12282.2|12290.7|12288.7|12277.2|12275.2|973
1654806300000|2022-06-09 20:25:00|12284.4|12282.4|12283.1|12281.1|12284.9|12282.9|12280.2|12278.2|456
1654806600000|2022-06-09 20:30:00|12283|12281|12280.5|12278.5|12287.4|12285.4|12280.5|12278.5|659
1654806900000|2022-06-09 20:35:00|12280.7|12278.7|12279|12277|12284.2|12282.2|12278.9|12276.9|656
1654807200000|2022-06-09 20:40:00|12279.1|12277.1|12282.4|12280.4|12284.6|12282.6|12279|12277|372
1654807500000|2022-06-09 20:45:00|12282.7|12280.7|12292.5|12290.5|12292.5|12290.5|12282.1|12280.1|595
1654807800000|2022-06-09 20:50:00|12293.4|12291.4|12294.7|12292.7|12295.4|12293.4|12288.7|12286.7|693
1654808100000|2022-06-09 20:55:00|12294.9|12292.9|12298.7|12293.7|12302.6|12300.6|12292.7|12290.7|800
1654808400000|2022-06-09 21:00:00|12299|12294|12295.4|12290.4|12299.3|12294.3|12293.9|12288.9|0
1654808700000|2022-06-09 21:05:00|12294.8|12289.8|12292.6|12287.6|12295|12290|12291.3|12286.3|0
1654809000000|2022-06-09 21:10:00|12292.9|12287.9|12292.5|12287.5|12293.8|12288.8|12290.8|12285.8|0
1654809300000|2022-06-09 21:15:00|12292.7|12287.7|12293.2|12288.2|12293.9|12288.9|12291.9|12286.9|0
1654809600000|2022-06-09 21:20:00|12293|12288|12295|12290|12295.1|12290.1|12292.9|12287.9|0
1654809900000|2022-06-09 21:25:00|12294.9|12289.9|12296.4|12291.4|12296.5|12291.5|12293.8|12288.8|0
1654810200000|2022-06-09 21:30:00|12296|12291|12296.9|12291.9|12297.2|12292.2|12295.6|12290.6|0
1654810500000|2022-06-09 21:35:00|12296.8|12291.8|12296|12291|12296.8|12291.8|12294.2|12289.2|0
1654810800000|2022-06-09 21:40:00|12296.1|12291.1|12296.6|12291.6|12297.1|12292.1|12294.8|12289.8|0
1654811100000|2022-06-09 21:45:00|12296|12291|12296.1|12291.1|12296.1|12291.1|12295.5|12290.5|0
1654811400000|2022-06-09 21:50:00|12296.2|12291.2|12295.3|12290.3|12296.3|12291.3|12294.8|12289.8|0
1654811700000|2022-06-09 21:55:00|12295.4|12290.4|12294.5|12289.5|12296.4|12291.4|12293.5|12288.5|0
1654812000000|2022-06-09 22:00:00|12301.1|12299.1|12298.7|12296.7|12306.4|12304.4|12292.7|12290.7|749
1654812300000|2022-06-09 22:05:00|12298.9|12296.9|12287.2|12285.2|12299.1|12297.1|12287.2|12285.2|327
1654812600000|2022-06-09 22:10:00|12287|12285|12281.5|12279.5|12288.7|12286.7|12281.2|12279.2|349
1654812900000|2022-06-09 22:15:00|12281.7|12279.7|12281.5|12279.5|12284.5|12282.5|12279.7|12277.7|375
1654813200000|2022-06-09 22:20:00|12282.2|12280.2|12276.2|12274.2|12282.7|12280.7|12274.7|12272.7|482
1654813500000|2022-06-09 22:25:00|12276.1|12274.1|12274.4|12272.4|12281.2|12279.2|12274.4|12272.4|238
1654813800000|2022-06-09 22:30:00|12274.5|12272.5|12282.2|12280.2|12282.6|12280.6|12274.4|12272.4|262
1654814100000|2022-06-09 22:35:00|12282.1|12280.1|12283.9|12281.9|12284.5|12282.5|12281.5|12279.5|154
1654814400000|2022-06-09 22:40:00|12284|12282|12282.7|12280.7|12284.7|12282.7|12282.2|12280.2|113
1654814700000|2022-06-09 22:45:00|12282.6|12280.6|12289.5|12287.5|12290.5|12288.5|12282.2|12280.2|219
1654815000000|2022-06-09 22:50:00|12289.6|12287.6|12281.6|12279.6|12291.4|12289.4|12281|12279|166
1654815300000|2022-06-09 22:55:00|12281.7|12279.7|12281.6|12279.6|12282.7|12280.7|12279|12277|110
1654815600000|2022-06-09 23:00:00|12281.7|12279.7|12280.4|12278.4|12283.2|12281.2|12276.1|12274.1|217
1654815900000|2022-06-09 23:05:00|12280.5|12278.5|12279.6|12277.6|12281.4|12279.4|12278.1|12276.1|106
1654816200000|2022-06-09 23:10:00|12279.7|12277.7|12279.6|12277.6|12280|12278|12276.9|12274.9|71
1654816500000|2022-06-09 23:15:00|12279.7|12277.7|12285.9|12283.9|12286.6|12284.6|12278.5|12276.5|224
1654816800000|2022-06-09 23:20:00|12285.7|12283.7|12291.2|12289.2|12293.5|12291.5|12285.7|12283.7|501
1654817100000|2022-06-09 23:25:00|12291|12289|12286.1|12284.1|12291.6|12289.6|12285|12283|335
1654817400000|2022-06-09 23:30:00|12285.7|12283.7|12287.7|12285.7|12292.1|12290.1|12284.1|12282.1|227
1654817700000|2022-06-09 23:35:00|12287.9|12285.9|12293.7|12291.7|12295|12293|12279.4|12277.4|832
1654818000000|2022-06-09 23:40:00|12293.6|12291.6|12288.9|12286.9|12296.9|12294.9|12288|12286|457
1654818300000|2022-06-09 23:45:00|12288.6|12286.6|12290.6|12288.6|12291.1|12289.1|12283.4|12281.4|418
1654818600000|2022-06-09 23:50:00|12290.5|12288.5|12287.7|12285.7|12301|12299|12285.2|12283.2|698
1654818900000|2022-06-09 23:55:00|12287.9|12285.9|12288.2|12286.2|12289.7|12287.7|12284.5|12282.5|240
1654819200000|2022-06-10 00:00:00|12288.4|12286.4|12299|12297|12300.1|12298.1|12280.6|12278.6|665
1654819500000|2022-06-10 00:05:00|12298.7|12296.7|12287|12285|12299.5|12297.5|12286|12284|424
1654819800000|2022-06-10 00:10:00|12287.1|12285.1|12274.6|12272.6|12287.2|12285.2|12268.1|12266.1|859
1654820100000|2022-06-10 00:15:00|12274.5|12272.5|12269|12267|12276.4|12274.4|12264.7|12262.7|518
1654820400000|2022-06-10 00:20:00|12268.9|12266.9|12267.5|12265.5|12279.5|12277.5|12265.2|12263.2|433
1654820700000|2022-06-10 00:25:00|12266.9|12264.9|12274.5|12272.5|12278.5|12276.5|12262.4|12260.4|543
1654821000000|2022-06-10 00:30:00|12273.6|12271.6|12281.9|12279.9|12283.5|12281.5|12269.1|12267.1|409
1654821300000|2022-06-10 00:35:00|12282|12280|12281.2|12279.2|12284.6|12282.6|12275.4|12273.4|338
1654821600000|2022-06-10 00:40:00|12281|12279|12283|12281|12286.2|12284.2|12278.2|12276.2|235
1654821900000|2022-06-10 00:45:00|12283.4|12281.4|12281.2|12279.2|12288|12286|12280.6|12278.6|432
1654822200000|2022-06-10 00:50:00|12281.1|12279.1|12276|12274|12283.1|12281.1|12275.1|12273.1|398
1654822500000|2022-06-10 00:55:00|12276.1|12274.1|12276.4|12274.4|12278|12276|12268.6|12266.6|577
1654822800000|2022-06-10 01:00:00|12276.2|12274.2|12281.2|12279.2|12284.1|12282.1|12271.2|12269.2|465
1654823100000|2022-06-10 01:05:00|12281.1|12279.1|12283.4|12281.4|12285.5|12283.5|12275.7|12273.7|325
1654823400000|2022-06-10 01:10:00|12283.2|12281.2|12284.9|12282.9|12288|12286|12277.7|12275.7|507
1654823700000|2022-06-10 01:15:00|12285|12283|12287.1|12285.1|12289.4|12287.4|12279.6|12277.6|553
1654824000000|2022-06-10 01:20:00|12287.2|12285.2|12275.2|12273.2|12289.5|12287.5|12274.4|12272.4|507
1654824300000|2022-06-10 01:25:00|12275.4|12273.4|12281.4|12279.4|12283.7|12281.7|12275.1|12273.1|247
1654824600000|2022-06-10 01:30:00|12281.7|12279.7|12284.2|12282.2|12288.6|12286.6|12278|12276|360
1654824900000|2022-06-10 01:35:00|12284.4|12282.4|12284.7|12282.7|12288.2|12286.2|12280.5|12278.5|259
1654825200000|2022-06-10 01:40:00|12284.5|12282.5|12280.9|12278.9|12285.4|12283.4|12278|12276|210
1654825500000|2022-06-10 01:45:00|12281|12279|12279.4|12277.4|12282.1|12280.1|12271.7|12269.7|280
1654825800000|2022-06-10 01:50:00|12279.5|12277.5|12281|12279|12284.5|12282.5|12276.7|12274.7|250
1654826100000|2022-06-10 01:55:00|12281.1|12279.1|12280.7|12278.7|12285.2|12283.2|12277.5|12275.5|312
1654826400000|2022-06-10 02:00:00|12280.9|12278.9|12283.1|12281.1|12285.5|12283.5|12278.9|12276.9|220
1654826700000|2022-06-10 02:05:00|12282.4|12280.4|12281.9|12279.9|12286.4|12284.4|12278.1|12276.1|219
1654827000000|2022-06-10 02:10:00|12282|12280|12285.9|12283.9|12287.4|12285.4|12281.2|12279.2|285
1654827300000|2022-06-10 02:15:00|12285.7|12283.7|12287.5|12285.5|12288.9|12286.9|12282.7|12280.7|368
1654827600000|2022-06-10 02:20:00|12287.6|12285.6|12296.1|12294.1|12296.9|12294.9|12287.1|12285.1|357
1654827900000|2022-06-10 02:25:00|12296.4|12294.4|12299.1|12297.1|12299.5|12297.5|12293.5|12291.5|348
1654828200000|2022-06-10 02:30:00|12299|12297|12300.9|12298.9|12301.7|12299.7|12294.9|12292.9|375
1654828500000|2022-06-10 02:35:00|12301|12299|12298.5|12296.5|12303.2|12301.2|12297.4|12295.4|256
1654828800000|2022-06-10 02:40:00|12298.6|12296.6|12292.9|12290.9|12299.4|12297.4|12290.1|12288.1|335
1654829100000|2022-06-10 02:45:00|12293|12291|12297.4|12295.4|12297.4|12295.4|12292.4|12290.4|107
1654829400000|2022-06-10 02:50:00|12297.5|12295.5|12300.1|12298.1|12300.4|12298.4|12296.1|12294.1|186
1654829700000|2022-06-10 02:55:00|12300|12298|12295.9|12293.9|12300.9|12298.9|12295.5|12293.5|158
1654830000000|2022-06-10 03:00:00|12296.4|12294.4|12313.2|12311.2|12315|12313|12296.4|12294.4|685
1654830300000|2022-06-10 03:05:00|12313.1|12311.1|12314|12312|12314.1|12312.1|12307.5|12305.5|242
1654830600000|2022-06-10 03:10:00|12314.1|12312.1|12323.1|12321.1|12324|12322|12314|12312|561
1654830900000|2022-06-10 03:15:00|12323.2|12321.2|12318.2|12316.2|12323.9|12321.9|12316.7|12314.7|254
1654831200000|2022-06-10 03:20:00|12318.4|12316.4|12322.1|12320.1|12326.4|12324.4|12318.1|12316.1|349
1654831500000|2022-06-10 03:25:00|12322.2|12320.2|12330|12328|12330.5|12328.5|12321.7|12319.7|281
1654831800000|2022-06-10 03:30:00|12329.7|12327.7|12320.6|12318.6|12331.5|12329.5|12320.6|12318.6|364
1654832100000|2022-06-10 03:35:00|12320.7|12318.7|12321|12319|12321.9|12319.9|12316.2|12314.2|272
1654832400000|2022-06-10 03:40:00|12320.4|12318.4|12317.5|12315.5|12320.6|12318.6|12314|12312|292
1654832700000|2022-06-10 03:45:00|12317.7|12315.7|12317|12315|12319.9|12317.9|12315|12313|89
1654833000000|2022-06-10 03:50:00|12317.1|12315.1|12311.2|12309.2|12317.6|12315.6|12310|12308|174
1654833300000|2022-06-10 03:55:00|12311.1|12309.1|12308.9|12306.9|12312.2|12310.2|12308|12306|202
1654833600000|2022-06-10 04:00:00|12308.7|12306.7|12308.6|12306.6|12310.7|12308.7|12308|12306|73
1654833900000|2022-06-10 04:05:00|12308.5|12306.5|12304.5|12302.5|12309.5|12307.5|12304|12302|185
1654834200000|2022-06-10 04:10:00|12304.4|12302.4|12307.2|12305.2|12307.2|12305.2|12302.5|12300.5|82
1654834500000|2022-06-10 04:15:00|12307.1|12305.1|12301.7|12299.7|12307.1|12305.1|12300.2|12298.2|153
1654834800000|2022-06-10 04:20:00|12301.6|12299.6|12304.4|12302.4|12305|12303|12301.6|12299.6|90
1654835100000|2022-06-10 04:25:00|12304.2|12302.2|12296.4|12294.4|12304.2|12302.2|12295.2|12293.2|278
1654835400000|2022-06-10 04:30:00|12296|12294|12292.9|12290.9|12296.9|12294.9|12291|12289|257
1654835700000|2022-06-10 04:35:00|12292.7|12290.7|12286|12284|12293|12291|12286|12284|266
1654836000000|2022-06-10 04:40:00|12286.1|12284.1|12286.4|12284.4|12292.7|12290.7|12284.2|12282.2|375
1654836300000|2022-06-10 04:45:00|12286.2|12284.2|12287.4|12285.4|12289.7|12287.7|12285.7|12283.7|106
1654836600000|2022-06-10 04:50:00|12287.5|12285.5|12287.7|12285.7|12290.5|12288.5|12286.4|12284.4|180
1654836900000|2022-06-10 04:55:00|12287.6|12285.6|12288.6|12286.6|12289.7|12287.7|12286.2|12284.2|52
1654837200000|2022-06-10 05:00:00|12288.7|12286.7|12298.7|12296.7|12298.7|12296.7|12288.5|12286.5|310
1654837500000|2022-06-10 05:05:00|12299.1|12297.1|12294.6|12292.6|12303.5|12301.5|12294.5|12292.5|375
1654837800000|2022-06-10 05:10:00|12294.7|12292.7|12297.6|12295.6|12298.1|12296.1|12293|12291|129
1654838100000|2022-06-10 05:15:00|12297.7|12295.7|12313|12311|12316.2|12314.2|12297.4|12295.4|573
1654838400000|2022-06-10 05:20:00|12312.7|12310.7|12310.4|12308.4|12314.6|12312.6|12308|12306|228
1654838700000|2022-06-10 05:25:00|12310.5|12308.5|12314.7|12312.7|12315.2|12313.2|12306.6|12304.6|212
1654839000000|2022-06-10 05:30:00|12315.2|12313.2|12327.2|12325.2|12330.2|12328.2|12315.2|12313.2|1183
1654839300000|2022-06-10 05:35:00|12326.9|12324.9|12330|12328|12332.2|12330.2|12323.6|12321.6|488
1654839600000|2022-06-10 05:40:00|12329.9|12327.9|12327.2|12325.2|12335.7|12333.7|12326.1|12324.1|416
1654839900000|2022-06-10 05:45:00|12327.4|12325.4|12315.2|12313.2|12327.7|12325.7|12312|12310|713
1654840200000|2022-06-10 05:50:00|12314.9|12312.9|12315.9|12313.9|12316.5|12314.5|12308.1|12306.1|354
1654840500000|2022-06-10 05:55:00|12315.7|12313.7|12316.5|12314.5|12320.5|12318.5|12315|12313|310
1654840800000|2022-06-10 06:00:00|12315.9|12313.9|12327.6|12325.6|12337.1|12335.1|12315|12313|783
1654841100000|2022-06-10 06:05:00|12327.5|12325.5|12327.7|12325.7|12329.6|12327.6|12320.2|12318.2|365
1654841400000|2022-06-10 06:10:00|12327.6|12325.6|12337.7|12335.7|12338.5|12336.5|12323.1|12321.1|422
1654841700000|2022-06-10 06:15:00|12337.9|12335.9|12331.1|12329.1|12338.4|12336.4|12330.5|12328.5|318
1654842000000|2022-06-10 06:20:00|12333.5|12331.5|12325.6|12323.6|12334.7|12332.7|12321.2|12319.2|565
1654842300000|2022-06-10 06:25:00|12325.5|12323.5|12327.7|12325.7|12334.7|12332.7|12319.2|12317.2|519
1654842600000|2022-06-10 06:30:00|12327.9|12325.9|12320|12318|12330.4|12328.4|12319.9|12317.9|367
1654842900000|2022-06-10 06:35:00|12320.4|12318.4|12314.9|12312.9|12320.9|12318.9|12310.4|12308.4|460
1654843200000|2022-06-10 06:40:00|12314.5|12312.5|12320.6|12318.6|12327.1|12325.1|12313.4|12311.4|416
1654843500000|2022-06-10 06:45:00|12320.9|12318.9|12311.7|12309.7|12324.4|12322.4|12310.1|12308.1|354
1654843800000|2022-06-10 06:50:00|12311.6|12309.6|12321.2|12319.2|12324.2|12322.2|12310|12308|271
1654844100000|2022-06-10 06:55:00|12321.1|12319.1|12323.5|12321.5|12324.9|12322.9|12313.1|12311.1|297
1654844400000|2022-06-10 07:00:00|12323.9|12321.9|12313.2|12311.2|12333.7|12331.7|12311.4|12309.4|864
1654844700000|2022-06-10 07:05:00|12313|12311|12290.7|12288.7|12318.5|12316.5|12290.1|12288.1|1203
1654845000000|2022-06-10 07:10:00|12290.6|12288.6|12286.5|12284.5|12294|12292|12275.6|12273.6|1303
1654845300000|2022-06-10 07:15:00|12286.2|12284.2|12286.4|12284.4|12298.2|12296.2|12279.1|12277.1|915
1654845600000|2022-06-10 07:20:00|12286|12284|12262.5|12260.5|12287|12285|12262.2|12260.2|1176
1654845900000|2022-06-10 07:25:00|12262.4|12260.4|12267.1|12265.1|12270.1|12268.1|12261|12259|964
1654846200000|2022-06-10 07:30:00|12267|12265|12278|12276|12287.7|12285.7|12267|12265|827
1654846500000|2022-06-10 07:35:00|12278.1|12276.1|12298.1|12296.1|12299.5|12297.5|12277.9|12275.9|1092
1654846800000|2022-06-10 07:40:00|12298|12296|12281.5|12279.5|12298.2|12296.2|12281.5|12279.5|866
1654847100000|2022-06-10 07:45:00|12282|12280|12276.5|12274.5|12305|12303|12273.9|12271.9|1029
1654847400000|2022-06-10 07:50:00|12276.4|12274.4|12271.6|12269.6|12286.6|12284.6|12268.5|12266.5|971
1654847700000|2022-06-10 07:55:00|12271.9|12269.9|12266|12264|12294.5|12292.5|12266|12264|962
1654848000000|2022-06-10 08:00:00|12266.1|12264.1|12299.6|12297.6|12302|12300|12258.6|12256.6|1619
1654848300000|2022-06-10 08:05:00|12299.5|12297.5|12313.5|12311.5|12317|12315|12293.7|12291.7|1098
1654848600000|2022-06-10 08:10:00|12313.6|12311.6|12317.5|12315.5|12323.1|12321.1|12309.9|12307.9|1006
1654848900000|2022-06-10 08:15:00|12317.4|12315.4|12321.5|12319.5|12323.9|12321.9|12313.4|12311.4|564
1654849200000|2022-06-10 08:20:00|12321.4|12319.4|12311.9|12309.9|12321.4|12319.4|12311.5|12309.5|411
1654849500000|2022-06-10 08:25:00|12311.5|12309.5|12314|12312|12323.5|12321.5|12305.6|12303.6|605
1654849800000|2022-06-10 08:30:00|12314.1|12312.1|12308.7|12306.7|12317|12315|12305.9|12303.9|627
1654850100000|2022-06-10 08:35:00|12308.6|12306.6|12308.4|12306.4|12309.4|12307.4|12294.2|12292.2|890
1654850400000|2022-06-10 08:40:00|12308.2|12306.2|12310.1|12308.1|12311.6|12309.6|12301|12299|519
1654850700000|2022-06-10 08:45:00|12310.2|12308.2|12317.5|12315.5|12320.4|12318.4|12308.7|12306.7|629
1654851000000|2022-06-10 08:50:00|12317.4|12315.4|12296|12294|12320.5|12318.5|12292.6|12290.6|865
1654851300000|2022-06-10 08:55:00|12296.1|12294.1|12289.7|12287.7|12301.5|12299.5|12287.1|12285.1|620
1654851600000|2022-06-10 09:00:00|12289.6|12287.6|12296.7|12294.7|12304.2|12302.2|12287.5|12285.5|639
1654851900000|2022-06-10 09:05:00|12296.9|12294.9|12301|12299|12308.6|12306.6|12296|12294|524
1654852200000|2022-06-10 09:10:00|12301.1|12299.1|12309.9|12307.9|12314.6|12312.6|12298.4|12296.4|437
1654852500000|2022-06-10 09:15:00|12310|12308|12308.5|12306.5|12318|12316|12307.9|12305.9|588
1654852800000|2022-06-10 09:20:00|12308.2|12306.2|12301.9|12299.9|12314.1|12312.1|12300.4|12298.4|330
1654853100000|2022-06-10 09:25:00|12302|12300|12311.4|12309.4|12314.9|12312.9|12295.1|12293.1|365
1654853400000|2022-06-10 09:30:00|12311.6|12309.6|12314|12312|12315.4|12313.4|12308.7|12306.7|308
1654853700000|2022-06-10 09:35:00|12313.9|12311.9|12310|12308|12315.5|12313.5|12302|12300|255
1654854000000|2022-06-10 09:40:00|12309.6|12307.6|12327.6|12325.6|12328|12326|12303.4|12301.4|840
1654854300000|2022-06-10 09:45:00|12328.1|12326.1|12307.2|12305.2|12328.2|12326.2|12307.2|12305.2|581
1654854600000|2022-06-10 09:50:00|12307.1|12305.1|12301.1|12299.1|12311.9|12309.9|12300.7|12298.7|674
1654854900000|2022-06-10 09:55:00|12301|12299|12303.1|12301.1|12306.5|12304.5|12298.1|12296.1|575
1654855200000|2022-06-10 10:00:00|12303.2|12301.2|12303.9|12301.9|12314.5|12312.5|12299.1|12297.1|614
1654855500000|2022-06-10 10:05:00|12303.7|12301.7|12297.6|12295.6|12305.7|12303.7|12294.1|12292.1|575
1654855800000|2022-06-10 10:10:00|12297.7|12295.7|12299.9|12297.9|12302.4|12300.4|12290.9|12288.9|511
1654856100000|2022-06-10 10:15:00|12299.5|12297.5|12295.9|12293.9|12305.2|12303.2|12294.9|12292.9|360
1654856400000|2022-06-10 10:20:00|12295.6|12293.6|12285.4|12283.4|12308.7|12306.7|12284.2|12282.2|683
1654856700000|2022-06-10 10:25:00|12285.7|12283.7|12276.2|12274.2|12287.7|12285.7|12274.7|12272.7|755
1654857000000|2022-06-10 10:30:00|12276.4|12274.4|12277|12275|12287.5|12285.5|12272.5|12270.5|615
1654857300000|2022-06-10 10:35:00|12276.9|12274.9|12286.9|12284.9|12289.6|12287.6|12276.9|12274.9|393
1654857600000|2022-06-10 10:40:00|12288|12286|12282|12280|12289.2|12287.2|12280.2|12278.2|383
1654857900000|2022-06-10 10:45:00|12281.9|12279.9|12278.5|12276.5|12287.2|12285.2|12277.6|12275.6|367
1654858200000|2022-06-10 10:50:00|12278.6|12276.6|12285.9|12283.9|12287.1|12285.1|12273.1|12271.1|512
1654858500000|2022-06-10 10:55:00|12285.7|12283.7|12289.7|12287.7|12289.7|12287.7|12271.7|12269.7|698
1654858800000|2022-06-10 11:00:00|12289.6|12287.6|12278|12276|12293|12291|12275.7|12273.7|551
1654859100000|2022-06-10 11:05:00|12277.9|12275.9|12293.5|12291.5|12297.6|12295.6|12277.2|12275.2|662
1654859400000|2022-06-10 11:10:00|12293.6|12291.6|12300.4|12298.4|12303.7|12301.7|12286|12284|952
1654859700000|2022-06-10 11:15:00|12300.5|12298.5|12289.1|12287.1|12302|12300|12288.7|12286.7|393
1654860000000|2022-06-10 11:20:00|12289.2|12287.2|12285.6|12283.6|12295|12293|12284.6|12282.6|530
1654860300000|2022-06-10 11:25:00|12285.4|12283.4|12289|12287|12290.6|12288.6|12281.2|12279.2|592
1654860600000|2022-06-10 11:30:00|12288.9|12286.9|12307|12305|12311.4|12309.4|12286.7|12284.7|787
1654860900000|2022-06-10 11:35:00|12306.6|12304.6|12302.6|12300.6|12321.1|12319.1|12299.2|12297.2|1145
1654861200000|2022-06-10 11:40:00|12302.1|12300.1|12308.1|12306.1|12309.2|12307.2|12299.9|12297.9|597
1654861500000|2022-06-10 11:45:00|12308.2|12306.2|12304.5|12302.5|12316|12314|12302.7|12300.7|532
1654861800000|2022-06-10 11:50:00|12304.4|12302.4|12298.9|12296.9|12308.2|12306.2|12298|12296|333
1654862100000|2022-06-10 11:55:00|12298.5|12296.5|12293.5|12291.5|12307|12305|12292.4|12290.4|673
1654862400000|2022-06-10 12:00:00|12294.1|12292.1|12298.7|12296.7|12313.9|12311.9|12291|12289|990
1654862700000|2022-06-10 12:05:00|12299.9|12297.9|12307.5|12305.5|12311.5|12309.5|12299.4|12297.4|604
1654863000000|2022-06-10 12:10:00|12307.4|12305.4|12312.9|12310.9|12313.7|12311.7|12305.5|12303.5|572
1654863300000|2022-06-10 12:15:00|12313|12311|12309.5|12307.5|12316.1|12314.1|12307.4|12305.4|700
1654863600000|2022-06-10 12:20:00|12309.2|12307.2|12312.5|12310.5|12313.5|12311.5|12305.5|12303.5|645
1654863900000|2022-06-10 12:25:00|12313|12311|12307.5|12305.5|12331.4|12329.4|12300.9|12298.9|2096
1654864200000|2022-06-10 12:30:00|12307.6|12305.6|12062.9|12060.9|12307.9|12305.9|12052.2|12050.2|18782
1654864500000|2022-06-10 12:35:00|12064.2|12062.2|12113.4|12111.4|12119.4|12117.4|12041.9|12039.9|11330
1654864800000|2022-06-10 12:40:00|12113.6|12111.6|12100.7|12098.7|12148.9|12146.9|12098.5|12096.5|8955
1654865100000|2022-06-10 12:45:00|12101.4|12099.4|12088.9|12086.9|12130.1|12128.1|12088.2|12086.2|5346
1654865400000|2022-06-10 12:50:00|12088.5|12086.5|12082.4|12080.4|12092.1|12090.1|12060|12058|6412
1654865700000|2022-06-10 12:55:00|12081.9|12079.9|12035|12033|12084.1|12082.1|12033.6|12031.6|4933
1654866000000|2022-06-10 13:00:00|12034.6|12032.6|12080.7|12078.7|12089.5|12087.5|12033.9|12031.9|5558
1654866300000|2022-06-10 13:05:00|12079.9|12077.9|12058|12056|12090.6|12088.6|12053.2|12051.2|4038
1654866600000|2022-06-10 13:10:00|12058.2|12056.2|12065.1|12063.1|12075.9|12073.9|12055.7|12053.7|2327
1654866900000|2022-06-10 13:15:00|12065|12063|12038.4|12036.4|12073.4|12071.4|12036|12034|2185
1654867200000|2022-06-10 13:20:00|12040|12038|12008.9|12006.9|12053.2|12051.2|11999.5|11997.5|6516
1654867500000|2022-06-10 13:25:00|12009.1|12007.1|12041.5|12039.5|12042|12040|12005.6|12003.6|3955
1654867800000|2022-06-10 13:30:00|12041|12040|11982|11981|12088.6|12087.6|11975.6|11974.6|21176
1654868100000|2022-06-10 13:35:00|11982.1|11981.1|11994.1|11993.1|12018|12017|11971.2|11970.2|14581
1654868400000|2022-06-10 13:40:00|11992.7|11991.7|12048.6|12047.6|12048.9|12047.9|11988.6|11987.6|9572
1654868700000|2022-06-10 13:45:00|12049.6|12048.6|12009.7|12008.7|12062.5|12061.5|11998.1|11997.1|10173
1654869000000|2022-06-10 13:50:00|12009.9|12008.9|11967.7|11966.7|12025.6|12024.6|11961.1|11960.1|8717
1654869300000|2022-06-10 13:55:00|11966.9|11965.9|11958.9|11957.9|11977.6|11976.6|11940.9|11939.9|7053
1654869600000|2022-06-10 14:00:00|11958.7|11957.7|11901.9|11900.9|11958.7|11957.7|11884.7|11883.7|13656
1654869900000|2022-06-10 14:05:00|11901.7|11900.7|11879.5|11878.5|11918.7|11917.7|11877.4|11876.4|9377
1654870200000|2022-06-10 14:10:00|11880.1|11879.1|11890.1|11889.1|11896.5|11895.5|11867.4|11866.4|8879
1654870500000|2022-06-10 14:15:00|11890|11889|11884.7|11883.7|11903.4|11902.4|11874.9|11873.9|6330
1654870800000|2022-06-10 14:20:00|11885|11884|11866.4|11865.4|11891.7|11890.7|11852.5|11851.5|7038
1654871100000|2022-06-10 14:25:00|11866.5|11865.5|11866.4|11865.4|11895.7|11894.7|11857.5|11856.5|6777
1654871400000|2022-06-10 14:30:00|11865.7|11864.7|11890.2|11889.2|11898.1|11897.1|11859.7|11858.7|7945
1654871700000|2022-06-10 14:35:00|11889.9|11888.9|11905.6|11904.6|11909.7|11908.7|11882.2|11881.2|6487
1654872000000|2022-06-10 14:40:00|11905.4|11904.4|11907.7|11906.7|11915.5|11914.5|11877.4|11876.4|6796
1654872300000|2022-06-10 14:45:00|11908.1|11907.1|11887.2|11886.2|11912.1|11911.1|11879.1|11878.1|6248
1654872600000|2022-06-10 14:50:00|11886.5|11885.5|11892.6|11891.6|11920.7|11919.7|11884.6|11883.6|6825
1654872900000|2022-06-10 14:55:00|11892.4|11891.4|11855.5|11854.5|11899.4|11898.4|11855.4|11854.4|6558
1654873200000|2022-06-10 15:00:00|11856.1|11855.1|11866.4|11865.4|11879.4|11878.4|11853.5|11852.5|5670
1654873500000|2022-06-10 15:05:00|11866.6|11865.6|11855.5|11854.5|11867.2|11866.2|11841.6|11840.6|6202
1654873800000|2022-06-10 15:10:00|11854.6|11853.6|11848.4|11847.4|11863.9|11862.9|11841.4|11840.4|6166
1654874100000|2022-06-10 15:15:00|11848.5|11847.5|11870.5|11869.5|11873|11872|11839.2|11838.2|5796
1654874400000|2022-06-10 15:20:00|11870.6|11869.6|11850.1|11849.1|11881.1|11880.1|11850.1|11849.1|4999
1654874700000|2022-06-10 15:25:00|11850.7|11849.7|11838|11837|11853.1|11852.1|11830.4|11829.4|5818
1654875000000|2022-06-10 15:30:00|11838.2|11837.2|11842.6|11841.6|11847|11846|11829.1|11828.1|4342
1654875300000|2022-06-10 15:35:00|11842.4|11841.4|11829.6|11828.6|11844.4|11843.4|11828.2|11827.2|3783
1654875600000|2022-06-10 15:40:00|11828.9|11827.9|11848.5|11847.5|11850.9|11849.9|11824.2|11823.2|4906
1654875900000|2022-06-10 15:45:00|11848.6|11847.6|11827.1|11826.1|11858.5|11857.5|11826.7|11825.7|4018
1654876200000|2022-06-10 15:50:00|11827.4|11826.4|11836.6|11835.6|11845.7|11844.7|11823|11822|3311
1654876500000|2022-06-10 15:55:00|11836.1|11835.1|11865|11864|11875.1|11874.1|11830.5|11829.5|3885
1654876800000|2022-06-10 16:00:00|11865.4|11864.4|11864.9|11863.9|11879.7|11878.7|11857.2|11856.2|4454
1654877100000|2022-06-10 16:05:00|11864.7|11863.7|11871.5|11870.5|11889|11888|11864.1|11863.1|4653
1654877400000|2022-06-10 16:10:00|11871.4|11870.4|11845.1|11844.1|11872.2|11871.2|11841.6|11840.6|3413
1654877700000|2022-06-10 16:15:00|11845|11844|11843.9|11842.9|11851.6|11850.6|11835|11834|2647
1654878000000|2022-06-10 16:20:00|11844.1|11843.1|11846.9|11845.9|11861.4|11860.4|11840.5|11839.5|3556
1654878300000|2022-06-10 16:25:00|11846.7|11845.7|11858.1|11857.1|11858.4|11857.4|11837.2|11836.2|3367
1654878600000|2022-06-10 16:30:00|11858.4|11857.4|11856.6|11855.6|11878.4|11877.4|11851|11850|6017
1654878900000|2022-06-10 16:35:00|11856.7|11855.7|11869.4|11868.4|11873.4|11872.4|11853|11852|3210
1654879200000|2022-06-10 16:40:00|11869.3|11868.3|11876.4|11875.4|11889.2|11888.2|11865.8|11864.8|3828
1654879500000|2022-06-10 16:45:00|11877.4|11876.4|11860.9|11859.9|11883.6|11882.6|11856.4|11855.4|2748
1654879800000|2022-06-10 16:50:00|11858.8|11857.8|11844.7|11843.7|11861.3|11860.3|11844.3|11843.3|4065
1654880100000|2022-06-10 16:55:00|11844.6|11843.6|11860.7|11859.7|11862.3|11861.3|11841.1|11840.1|3049
1654880400000|2022-06-10 17:00:00|11861.1|11860.1|11858.4|11857.4|11867.8|11866.8|11845.6|11844.6|2743
1654880700000|2022-06-10 17:05:00|11858.2|11857.2|11855.6|11854.6|11861.3|11860.3|11842.9|11841.9|2474
1654881000000|2022-06-10 17:10:00|11855.3|11854.3|11842.9|11841.9|11859.2|11858.2|11835.6|11834.6|2972
1654881300000|2022-06-10 17:15:00|11842.1|11841.1|11870.3|11869.3|11871.6|11870.6|11839.9|11838.9|3411
1654881600000|2022-06-10 17:20:00|11870.4|11869.4|11868.4|11867.4|11873.9|11872.9|11861.7|11860.7|2422
1654881900000|2022-06-10 17:25:00|11868.3|11867.3|11882.2|11881.2|11883.2|11882.2|11865.1|11864.1|2696
1654882200000|2022-06-10 17:30:00|11881.9|11880.9|11860.7|11859.7|11883.1|11882.1|11849.9|11848.9|3295
1654882500000|2022-06-10 17:35:00|11860.6|11859.6|11890.4|11889.4|11893.3|11892.3|11860.6|11859.6|4013
1654882800000|2022-06-10 17:40:00|11890.6|11889.6|11890.7|11889.7|11896.4|11895.4|11876.1|11875.1|3348
1654883100000|2022-06-10 17:45:00|11891.2|11890.2|11927.7|11926.7|11930.1|11929.1|11883.2|11882.2|6135
1654883400000|2022-06-10 17:50:00|11928.3|11927.3|11910.3|11909.3|11945.9|11944.9|11907.9|11906.9|6070
1654883700000|2022-06-10 17:55:00|11910.4|11909.4|11899.1|11898.1|11911.2|11910.2|11891.3|11890.3|3666
1654884000000|2022-06-10 18:00:00|11899.2|11898.2|11878.8|11877.8|11903.3|11902.3|11878.7|11877.7|4383
1654884300000|2022-06-10 18:05:00|11878.7|11877.7|11888.9|11887.9|11897.7|11896.7|11878.6|11877.6|2930
1654884600000|2022-06-10 18:10:00|11888.2|11887.2|11881.6|11880.6|11894.4|11893.4|11879.1|11878.1|2091
1654884900000|2022-06-10 18:15:00|11881.8|11880.8|11905.2|11904.2|11912.7|11911.7|11874.8|11873.8|3166
1654885200000|2022-06-10 18:20:00|11906.6|11905.6|11916.4|11915.4|11924.2|11923.2|11906.6|11905.6|2989
1654885500000|2022-06-10 18:25:00|11916.8|11915.8|11893.6|11892.6|11921.8|11920.8|11885.8|11884.8|3634
1654885800000|2022-06-10 18:30:00|11894.1|11893.1|11910.8|11909.8|11918.6|11917.6|11893.8|11892.8|2929
1654886100000|2022-06-10 18:35:00|11910.3|11909.3|11896.9|11895.9|11911.9|11910.9|11894.2|11893.2|2800
1654886400000|2022-06-10 18:40:00|11896.8|11895.8|11887.8|11886.8|11899.1|11898.1|11876.8|11875.8|3307
1654886700000|2022-06-10 18:45:00|11888.1|11887.1|11919.2|11918.2|11919.4|11918.4|11885.9|11884.9|3038
1654887000000|2022-06-10 18:50:00|11918.7|11917.7|11920.8|11919.8|11921.1|11920.1|11902.1|11901.1|2879
1654887300000|2022-06-10 18:55:00|11921.1|11920.1|11934.8|11933.8|11948.1|11947.1|11914.8|11913.8|5044
1654887600000|2022-06-10 19:00:00|11934.7|11933.7|11900.8|11899.8|11948.6|11947.6|11897.7|11896.7|4941
1654887900000|2022-06-10 19:05:00|11900.1|11899.1|11893.8|11892.8|11902.4|11901.4|11884.3|11883.3|4188
1654888200000|2022-06-10 19:10:00|11894.4|11893.4|11912.3|11911.3|11918.9|11917.9|11890.9|11889.9|3544
1654888500000|2022-06-10 19:15:00|11912.4|11911.4|11937.2|11936.2|11938.4|11937.4|11908.7|11907.7|3613
1654888800000|2022-06-10 19:20:00|11937.1|11936.1|11933.9|11932.9|11938.8|11937.8|11896.6|11895.6|5291
1654889100000|2022-06-10 19:25:00|11934.9|11933.9|11946.4|11945.4|11972.9|11971.9|11932.7|11931.7|7397
1654889400000|2022-06-10 19:30:00|11946.3|11945.3|11922.1|11921.1|11947.6|11946.6|11916.3|11915.3|5571
1654889700000|2022-06-10 19:35:00|11921.9|11920.9|11930.6|11929.6|11952.7|11951.7|11915.3|11914.3|6091
1654890000000|2022-06-10 19:40:00|11930.7|11929.7|11895.3|11894.3|11938.6|11937.6|11887.3|11886.3|6015
1654890300000|2022-06-10 19:45:00|11895.2|11894.2|11858.3|11857.3|11896.9|11895.9|11856.2|11855.2|5097
1654890600000|2022-06-10 19:50:00|11856.8|11855.8|11866.2|11865.2|11888.6|11887.6|11846.3|11845.3|7932
1654890900000|2022-06-10 19:55:00|11866.8|11865.8|11837.6|11836.6|11876.3|11875.3|11835.9|11834.9|13417
1654891200000|2022-06-10 20:00:00|11837.2|11836.2|11854.6|11852.6|11862.2|11860.2|11836.3|11834.3|7916
1654891500000|2022-06-10 20:05:00|11854.7|11852.7|11855.7|11853.7|11857.9|11855.9|11844.4|11842.4|2013
1654891800000|2022-06-10 20:10:00|11855.4|11853.4|11858.7|11856.7|11861.7|11859.7|11851.1|11849.1|1468
1654892100000|2022-06-10 20:15:00|11858.6|11856.6|11865.9|11863.9|11871.9|11869.9|11858.1|11856.1|863
1654892400000|2022-06-10 20:20:00|11866.2|11864.2|11864.8|11862.8|11872.8|11870.8|11861.6|11859.6|512
1654892700000|2022-06-10 20:25:00|11864.7|11862.7|11867.2|11865.2|11873.7|11871.7|11864.6|11862.6|474
1654893000000|2022-06-10 20:30:00|11867.3|11865.3|11864.3|11862.3|11867.9|11865.9|11860.3|11858.3|480
1654893300000|2022-06-10 20:35:00|11864.7|11862.7|11863.2|11861.2|11874.2|11872.2|11862.7|11860.7|417
1654893600000|2022-06-10 20:40:00|11863.3|11861.3|11859.8|11857.8|11865.8|11863.8|11856.8|11854.8|286
1654893900000|2022-06-10 20:45:00|11858.3|11856.3|11865.1|11863.1|11871.6|11869.6|11858.3|11856.3|309
1654894200000|2022-06-10 20:50:00|11864.3|11862.3|11856.9|11854.9|11864.3|11862.3|11855.7|11853.7|294
1654894500000|2022-06-10 20:55:00|11857.2|11855.2|11861|11856|11864.1|11862.1|11856.1|11854.1|557
1654894800000|2022-06-10 21:00:00|11861.7|11856.7|11861.7|11856.7|11861.7|11856.7|11861.7|11856.7|0
1655071200000|2022-06-12 22:00:00|11715.3|11713.3|11710.7|11708.7|11743.3|11741.3|11681.8|11679.8|1849
1655071500000|2022-06-12 22:05:00|11710.6|11708.6|11688.4|11686.4|11723.8|11721.8|11688.4|11686.4|1107
1655071800000|2022-06-12 22:10:00|11688.6|11686.6|11686.2|11684.2|11712.7|11710.7|11672.7|11670.7|1227
1655072100000|2022-06-12 22:15:00|11686.6|11684.6|11675.3|11673.3|11701.6|11699.6|11669.6|11667.6|1109
1655072400000|2022-06-12 22:20:00|11675.2|11673.2|11666.2|11664.2|11686.6|11684.6|11662.9|11660.9|772
1655072700000|2022-06-12 22:25:00|11665.9|11663.9|11683.3|11681.3|11687.7|11685.7|11665.9|11663.9|518
1655073000000|2022-06-12 22:30:00|11683.2|11681.2|11688.7|11686.7|11692.8|11690.8|11682.4|11680.4|354
1655073300000|2022-06-12 22:35:00|11688.6|11686.6|11670.6|11668.6|11693.1|11691.1|11662.8|11660.8|888
1655073600000|2022-06-12 22:40:00|11669.8|11667.8|11663.1|11661.1|11675.4|11673.4|11662.8|11660.8|391
1655073900000|2022-06-12 22:45:00|11663.3|11661.3|11669.9|11667.9|11676.8|11674.8|11663.1|11661.1|416
1655074200000|2022-06-12 22:50:00|11669.8|11667.8|11652.7|11650.7|11669.8|11667.8|11652.2|11650.2|539
1655074500000|2022-06-12 22:55:00|11652.3|11650.3|11660.8|11658.8|11663.8|11661.8|11650.8|11648.8|345
1655074800000|2022-06-12 23:00:00|11660.7|11658.7|11659.6|11657.6|11665.6|11663.6|11654.9|11652.9|232
1655075100000|2022-06-12 23:05:00|11659.7|11657.7|11663.8|11661.8|11667.8|11665.8|11658.2|11656.2|187
1655075400000|2022-06-12 23:10:00|11663.7|11661.7|11668.4|11666.4|11672.3|11670.3|11662.8|11660.8|257
1655075700000|2022-06-12 23:15:00|11668.6|11666.6|11663.7|11661.7|11672.1|11670.1|11663.3|11661.3|168
1655076000000|2022-06-12 23:20:00|11664.6|11662.6|11664.1|11662.1|11668.6|11666.6|11661.8|11659.8|168
1655076300000|2022-06-12 23:25:00|11664.4|11662.4|11670.8|11668.8|11673.2|11671.2|11662.7|11660.7|209
1655076600000|2022-06-12 23:30:00|11671.1|11669.1|11666.3|11664.3|11673.7|11671.7|11660.1|11658.1|338
1655076900000|2022-06-12 23:35:00|11666.6|11664.6|11667.1|11665.1|11670.4|11668.4|11662.2|11660.2|239
1655077200000|2022-06-12 23:40:00|11667.6|11665.6|11664.8|11662.8|11667.8|11665.8|11659.4|11657.4|191
1655077500000|2022-06-12 23:45:00|11665.7|11663.7|11659.3|11657.3|11667.1|11665.1|11655.9|11653.9|255
1655077800000|2022-06-12 23:50:00|11658.9|11656.9|11656.9|11654.9|11661.7|11659.7|11656.2|11654.2|251
1655078100000|2022-06-12 23:55:00|11657.4|11655.4|11666.2|11664.2|11666.3|11664.3|11650.7|11648.7|590
1655078400000|2022-06-13 00:00:00|11666.7|11664.7|11651.9|11649.9|11667.7|11665.7|11649.1|11647.1|684
1655078700000|2022-06-13 00:05:00|11652.8|11650.8|11652.4|11650.4|11655.4|11653.4|11643.6|11641.6|700
1655079000000|2022-06-13 00:10:00|11652.2|11650.2|11647.4|11645.4|11652.8|11650.8|11645.6|11643.6|280
1655079300000|2022-06-13 00:15:00|11646.1|11644.1|11644.7|11642.7|11652.8|11650.8|11643.7|11641.7|356
1655079600000|2022-06-13 00:20:00|11644.8|11642.8|11640.6|11638.6|11647.8|11645.8|11639.1|11637.1|443
1655079900000|2022-06-13 00:25:00|11639.8|11637.8|11643.9|11641.9|11649.8|11647.8|11634.4|11632.4|571
1655080200000|2022-06-13 00:30:00|11643.8|11641.8|11646.9|11644.9|11647.3|11645.3|11637.2|11635.2|333
1655080500000|2022-06-13 00:35:00|11646.8|11644.8|11634.2|11632.2|11648.8|11646.8|11630.6|11628.6|485
1655080800000|2022-06-13 00:40:00|11634.6|11632.6|11623.4|11621.4|11636.2|11634.2|11622.1|11620.1|657
1655081100000|2022-06-13 00:45:00|11623.3|11621.3|11620.4|11618.4|11624.6|11622.6|11616.8|11614.8|613
1655081400000|2022-06-13 00:50:00|11621.1|11619.1|11613.7|11611.7|11621.6|11619.6|11611.7|11609.7|490
1655081700000|2022-06-13 00:55:00|11613.8|11611.8|11612.3|11610.3|11617.1|11615.1|11609.6|11607.6|488
1655082000000|2022-06-13 01:00:00|11611.9|11609.9|11609.8|11607.8|11613.7|11611.7|11608.7|11606.7|308
1655082300000|2022-06-13 01:05:00|11609.3|11607.3|11612.3|11610.3|11614.6|11612.6|11608.4|11606.4|282
1655082600000|2022-06-13 01:10:00|11612.1|11610.1|11617.6|11615.6|11622.1|11620.1|11611.6|11609.6|422
1655082900000|2022-06-13 01:15:00|11617.4|11615.4|11611.6|11609.6|11623.2|11621.2|11606.8|11604.8|611
1655083200000|2022-06-13 01:20:00|11612.3|11610.3|11591.1|11589.1|11616.9|11614.9|11583.1|11581.1|1269
1655083500000|2022-06-13 01:25:00|11590.6|11588.6|11575.8|11573.8|11590.8|11588.8|11570.6|11568.6|1055
1655083800000|2022-06-13 01:30:00|11576.4|11574.4|11596.7|11594.7|11604.8|11602.8|11576.4|11574.4|1250
1655084100000|2022-06-13 01:35:00|11596.6|11594.6|11591.4|11589.4|11602.6|11600.6|11589.1|11587.1|865
1655084400000|2022-06-13 01:40:00|11591.3|11589.3|11611.3|11609.3|11613.2|11611.2|11591.1|11589.1|873
1655084700000|2022-06-13 01:45:00|11611.2|11609.2|11617.3|11615.3|11621.1|11619.1|11608.3|11606.3|976
1655085000000|2022-06-13 01:50:00|11617.1|11615.1|11606.3|11604.3|11617.9|11615.9|11599.7|11597.7|857
1655085300000|2022-06-13 01:55:00|11606.2|11604.2|11602.7|11600.7|11609.2|11607.2|11592.2|11590.2|668
1655085600000|2022-06-13 02:00:00|11602.9|11600.9|11611.1|11609.1|11616.3|11614.3|11601.2|11599.2|463
1655085900000|2022-06-13 02:05:00|11610.8|11608.8|11609.6|11607.6|11619.1|11617.1|11602.3|11600.3|489
1655086200000|2022-06-13 02:10:00|11609.7|11607.7|11606.3|11604.3|11614.2|11612.2|11600.8|11598.8|360
1655086500000|2022-06-13 02:15:00|11606.2|11604.2|11605.8|11603.8|11610.8|11608.8|11599.1|11597.1|541
1655086800000|2022-06-13 02:20:00|11605.7|11603.7|11602.7|11600.7|11605.7|11603.7|11596.8|11594.8|396
1655087100000|2022-06-13 02:25:00|11602.6|11600.6|11617.6|11615.6|11618.4|11616.4|11601.9|11599.9|448
1655087400000|2022-06-13 02:30:00|11617.2|11615.2|11618.9|11616.9|11624.1|11622.1|11611.7|11609.7|521
1655087700000|2022-06-13 02:35:00|11618.8|11616.8|11616.2|11614.2|11619.3|11617.3|11612.7|11610.7|193
1655088000000|2022-06-13 02:40:00|11616.1|11614.1|11622.9|11620.9|11625.2|11623.2|11612.7|11610.7|458
1655088300000|2022-06-13 02:45:00|11623.1|11621.1|11631.6|11629.6|11633.2|11631.2|11621.8|11619.8|537
1655088600000|2022-06-13 02:50:00|11631.4|11629.4|11628.8|11626.8|11632.7|11630.7|11623.2|11621.2|339
1655088900000|2022-06-13 02:55:00|11629.1|11627.1|11631.2|11629.2|11637.8|11635.8|11628.8|11626.8|401
1655089200000|2022-06-13 03:00:00|11631.6|11629.6|11634.9|11632.9|11637.2|11635.2|11624.9|11622.9|332
1655089500000|2022-06-13 03:05:00|11634.8|11632.8|11626.8|11624.8|11635.4|11633.4|11625.3|11623.3|445
1655089800000|2022-06-13 03:10:00|11627.2|11625.2|11628.1|11626.1|11630.7|11628.7|11622.8|11620.8|267
1655090100000|2022-06-13 03:15:00|11628.2|11626.2|11617.6|11615.6|11634.7|11632.7|11616.2|11614.2|580
1655090400000|2022-06-13 03:20:00|11618.2|11616.2|11625.2|11623.2|11629.3|11627.3|11616.6|11614.6|383
1655090700000|2022-06-13 03:25:00|11624.6|11622.6|11626.4|11624.4|11628.8|11626.8|11621.8|11619.8|188
1655091000000|2022-06-13 03:30:00|11626.6|11624.6|11626.2|11624.2|11627.9|11625.9|11620.4|11618.4|107
1655091300000|2022-06-13 03:35:00|11626.7|11624.7|11630.9|11628.9|11630.9|11628.9|11621.9|11619.9|168
1655091600000|2022-06-13 03:40:00|11631.1|11629.1|11628.4|11626.4|11633.4|11631.4|11623.4|11621.4|199
1655091900000|2022-06-13 03:45:00|11628.6|11626.6|11635.1|11633.1|11637.3|11635.3|11627.3|11625.3|308
1655092200000|2022-06-13 03:50:00|11635.2|11633.2|11631.8|11629.8|11636.2|11634.2|11630.4|11628.4|80
1655092500000|2022-06-13 03:55:00|11631.7|11629.7|11623.6|11621.6|11633.1|11631.1|11621.4|11619.4|194
1655092800000|2022-06-13 04:00:00|11623.7|11621.7|11633.3|11631.3|11634.7|11632.7|11618.8|11616.8|253
1655093100000|2022-06-13 04:05:00|11633.4|11631.4|11641.4|11639.4|11644.3|11642.3|11630.4|11628.4|489
1655093400000|2022-06-13 04:10:00|11640.9|11638.9|11632.2|11630.2|11642.2|11640.2|11629.9|11627.9|314
1655093700000|2022-06-13 04:15:00|11632.3|11630.3|11636.3|11634.3|11638.6|11636.6|11631.4|11629.4|249
1655094000000|2022-06-13 04:20:00|11636.7|11634.7|11629.9|11627.9|11637.2|11635.2|11629.6|11627.6|154
1655094300000|2022-06-13 04:25:00|11630.6|11628.6|11635.6|11633.6|11635.7|11633.7|11625.6|11623.6|270
1655094600000|2022-06-13 04:30:00|11635.4|11633.4|11625.6|11623.6|11635.6|11633.6|11624.3|11622.3|228
1655094900000|2022-06-13 04:35:00|11625.3|11623.3|11623.1|11621.1|11626.7|11624.7|11620.8|11618.8|219
1655095200000|2022-06-13 04:40:00|11622.9|11620.9|11611.8|11609.8|11624.4|11622.4|11610.3|11608.3|251
1655095500000|2022-06-13 04:45:00|11611.7|11609.7|11610.1|11608.1|11614.3|11612.3|11609.8|11607.8|142
1655095800000|2022-06-13 04:50:00|11609.7|11607.7|11602.9|11600.9|11610.1|11608.1|11599.4|11597.4|419
1655096100000|2022-06-13 04:55:00|11603.8|11601.8|11599.7|11597.7|11606.7|11604.7|11597.4|11595.4|230
1655096400000|2022-06-13 05:00:00|11599.8|11597.8|11607.1|11605.1|11611.8|11609.8|11593.3|11591.3|406
1655096700000|2022-06-13 05:05:00|11607.2|11605.2|11616.2|11614.2|11619.6|11617.6|11602.9|11600.9|938
1655097000000|2022-06-13 05:10:00|11615.3|11613.3|11618.2|11616.2|11621.7|11619.7|11613.7|11611.7|208
1655097300000|2022-06-13 05:15:00|11618.3|11616.3|11616.4|11614.4|11622.6|11620.6|11613.9|11611.9|230
1655097600000|2022-06-13 05:20:00|11616.6|11614.6|11628.1|11626.1|11630.3|11628.3|11616.6|11614.6|313
1655097900000|2022-06-13 05:25:00|11628.7|11626.7|11625.8|11623.8|11631.9|11629.9|11619.6|11617.6|312
1655098200000|2022-06-13 05:30:00|11625.9|11623.9|11619.6|11617.6|11627.1|11625.1|11618.9|11616.9|233
1655098500000|2022-06-13 05:35:00|11619.4|11617.4|11605.6|11603.6|11622.4|11620.4|11605.4|11603.4|333
1655098800000|2022-06-13 05:40:00|11605.4|11603.4|11590.3|11588.3|11607.7|11605.7|11584.3|11582.3|588
1655099100000|2022-06-13 05:45:00|11590.2|11588.2|11581.4|11579.4|11599.8|11597.8|11581.3|11579.3|468
1655099400000|2022-06-13 05:50:00|11581.3|11579.3|11587.9|11585.9|11589.1|11587.1|11575.1|11573.1|466
1655099700000|2022-06-13 05:55:00|11587.8|11585.8|11591.9|11589.9|11599.8|11597.8|11587.2|11585.2|368
1655100000000|2022-06-13 06:00:00|11591.7|11589.7|11567.4|11565.4|11599.8|11597.8|11561.7|11559.7|1257
1655100300000|2022-06-13 06:05:00|11567.6|11565.6|11565.9|11563.9|11572.7|11570.7|11556.9|11554.9|884
1655100600000|2022-06-13 06:10:00|11566.1|11564.1|11557.1|11555.1|11579.2|11577.2|11553.9|11551.9|818
1655100900000|2022-06-13 06:15:00|11557.6|11555.6|11564.7|11562.7|11574.7|11572.7|11557.6|11555.6|589
1655101200000|2022-06-13 06:20:00|11564.9|11562.9|11558.4|11556.4|11570.4|11568.4|11551.7|11549.7|776
1655101500000|2022-06-13 06:25:00|11558.3|11556.3|11560.2|11558.2|11574.7|11572.7|11556.3|11554.3|802
1655101800000|2022-06-13 06:30:00|11560.3|11558.3|11577.9|11575.9|11582.9|11580.9|11557.9|11555.9|630
1655102100000|2022-06-13 06:35:00|11578.1|11576.1|11581.8|11579.8|11587.7|11585.7|11575.4|11573.4|331
1655102400000|2022-06-13 06:40:00|11581.3|11579.3|11584.1|11582.1|11591.9|11589.9|11579.6|11577.6|578
1655102700000|2022-06-13 06:45:00|11584.2|11582.2|11587.1|11585.1|11592.8|11590.8|11583.9|11581.9|453
1655103000000|2022-06-13 06:50:00|11586.9|11584.9|11570.6|11568.6|11589.3|11587.3|11564.8|11562.8|568
1655103300000|2022-06-13 06:55:00|11570.7|11568.7|11567.7|11565.7|11583.3|11581.3|11560.8|11558.8|438
1655103600000|2022-06-13 07:00:00|11568.1|11566.1|11585.8|11583.8|11587.4|11585.4|11560.7|11558.7|622
1655103900000|2022-06-13 07:05:00|11585.7|11583.7|11610.8|11608.8|11614.7|11612.7|11581.8|11579.8|1311
1655104200000|2022-06-13 07:10:00|11610.7|11608.7|11589.9|11587.9|11613.2|11611.2|11583.4|11581.4|1029
1655104500000|2022-06-13 07:15:00|11590.1|11588.1|11584.8|11582.8|11601.2|11599.2|11581.4|11579.4|978
1655104800000|2022-06-13 07:20:00|11584.7|11582.7|11601.7|11599.7|11606.6|11604.6|11581.2|11579.2|611
1655105100000|2022-06-13 07:25:00|11601.6|11599.6|11590.9|11588.9|11604.4|11602.4|11582.8|11580.8|685
1655105400000|2022-06-13 07:30:00|11589.3|11587.3|11560.7|11558.7|11589.4|11587.4|11555.6|11553.6|1156
1655105700000|2022-06-13 07:35:00|11560.1|11558.1|11553.6|11551.6|11579.9|11577.9|11548.1|11546.1|1278
1655106000000|2022-06-13 07:40:00|11553.7|11551.7|11543.9|11541.9|11560.3|11558.3|11541.8|11539.8|1090
1655106300000|2022-06-13 07:45:00|11544.1|11542.1|11565.3|11563.3|11570.9|11568.9|11543.6|11541.6|881
1655106600000|2022-06-13 07:50:00|11565.2|11563.2|11565.8|11563.8|11581.3|11579.3|11563.2|11561.2|809
1655106900000|2022-06-13 07:55:00|11565.6|11563.6|11550.3|11548.3|11571.7|11569.7|11543.9|11541.9|1076
1655107200000|2022-06-13 08:00:00|11550.4|11548.4|11519.2|11517.2|11551.4|11549.4|11515.4|11513.4|1763
1655107500000|2022-06-13 08:05:00|11519.3|11517.3|11530.4|11528.4|11535.8|11533.8|11516.6|11514.6|1339
1655107800000|2022-06-13 08:10:00|11530.3|11528.3|11502.4|11500.4|11535.4|11533.4|11501.7|11499.7|1269
1655108100000|2022-06-13 08:15:00|11502.2|11500.2|11446.9|11444.9|11510.9|11508.9|11433.9|11431.9|5114
1655108400000|2022-06-13 08:20:00|11446.8|11444.8|11448.3|11446.3|11465.6|11463.6|11444.2|11442.2|1617
1655108700000|2022-06-13 08:25:00|11448.6|11446.6|11469.9|11467.9|11480.3|11478.3|11446.7|11444.7|1492
1655109000000|2022-06-13 08:30:00|11469.8|11467.8|11505.4|11503.4|11506.7|11504.7|11465.7|11463.7|1920
1655109300000|2022-06-13 08:35:00|11505.6|11503.6|11495.6|11493.6|11507.3|11505.3|11488.3|11486.3|977
1655109600000|2022-06-13 08:40:00|11495.7|11493.7|11500.3|11498.3|11515.6|11513.6|11487.9|11485.9|1177
1655109900000|2022-06-13 08:45:00|11500.1|11498.1|11488.3|11486.3|11503.7|11501.7|11484.9|11482.9|912
1655110200000|2022-06-13 08:50:00|11488.4|11486.4|11491.8|11489.8|11496.9|11494.9|11474.1|11472.1|913
1655110500000|2022-06-13 08:55:00|11491.6|11489.6|11476.7|11474.7|11496.9|11494.9|11476.2|11474.2|851
1655110800000|2022-06-13 09:00:00|11476.4|11474.4|11498.9|11496.9|11499.7|11497.7|11473.7|11471.7|795
1655111100000|2022-06-13 09:05:00|11499.3|11497.3|11500.6|11498.6|11503.8|11501.8|11482.4|11480.4|722
1655111400000|2022-06-13 09:10:00|11500.4|11498.4|11493.4|11491.4|11501.4|11499.4|11487.7|11485.7|439
1655111700000|2022-06-13 09:15:00|11493.6|11491.6|11498.3|11496.3|11505.9|11503.9|11479.3|11477.3|985
1655112000000|2022-06-13 09:20:00|11498.2|11496.2|11494.1|11492.1|11516.8|11514.8|11491.2|11489.2|785
1655112300000|2022-06-13 09:25:00|11493.9|11491.9|11484.2|11482.2|11501.9|11499.9|11483.6|11481.6|534
1655112600000|2022-06-13 09:30:00|11484.1|11482.1|11484.7|11482.7|11488.2|11486.2|11475.6|11473.6|553
1655112900000|2022-06-13 09:35:00|11485.2|11483.2|11476.1|11474.1|11489.4|11487.4|11463.4|11461.4|982
1655113200000|2022-06-13 09:40:00|11475.9|11473.9|11473.8|11471.8|11485.4|11483.4|11459.2|11457.2|802
1655113500000|2022-06-13 09:45:00|11473.7|11471.7|11484.7|11482.7|11487.3|11485.3|11469.3|11467.3|412
1655113800000|2022-06-13 09:50:00|11484.9|11482.9|11476.6|11474.6|11485.7|11483.7|11473.6|11471.6|464
1655114100000|2022-06-13 09:55:00|11476.7|11474.7|11493.9|11491.9|11499.1|11497.1|11469.7|11467.7|990
1655114400000|2022-06-13 10:00:00|11493.6|11491.6|11493.1|11491.1|11503.6|11501.6|11485.6|11483.6|589
1655114700000|2022-06-13 10:05:00|11492.8|11490.8|11510.4|11508.4|11510.4|11508.4|11490.7|11488.7|455
1655115000000|2022-06-13 10:10:00|11510.7|11508.7|11522.1|11520.1|11527.6|11525.6|11507.8|11505.8|998
1655115300000|2022-06-13 10:15:00|11522.4|11520.4|11503.6|11501.6|11522.7|11520.7|11500.6|11498.6|796
1655115600000|2022-06-13 10:20:00|11503.4|11501.4|11500.1|11498.1|11510.2|11508.2|11494.6|11492.6|502
1655115900000|2022-06-13 10:25:00|11499.3|11497.3|11504.8|11502.8|11509.8|11507.8|11495.7|11493.7|450
1655116200000|2022-06-13 10:30:00|11504.9|11502.9|11529.9|11527.9|11531.4|11529.4|11499.4|11497.4|957
1655116500000|2022-06-13 10:35:00|11529.7|11527.7|11516.7|11514.7|11533.4|11531.4|11511.4|11509.4|727
1655116800000|2022-06-13 10:40:00|11516.8|11514.8|11531.4|11529.4|11532.2|11530.2|11512.7|11510.7|462
1655117100000|2022-06-13 10:45:00|11532.2|11530.2|11511.4|11509.4|11532.2|11530.2|11507.2|11505.2|430
1655117400000|2022-06-13 10:50:00|11511.8|11509.8|11526.7|11524.7|11527.4|11525.4|11506.8|11504.8|560
1655117700000|2022-06-13 10:55:00|11526.4|11524.4|11515.9|11513.9|11528.2|11526.2|11512.2|11510.2|400
1655118000000|2022-06-13 11:00:00|11516.6|11514.6|11529.1|11527.1|11537.9|11535.9|11515.1|11513.1|815
1655118300000|2022-06-13 11:05:00|11529.2|11527.2|11507.7|11505.7|11536.2|11534.2|11504.4|11502.4|754
1655118600000|2022-06-13 11:10:00|11507.2|11505.2|11497.4|11495.4|11507.2|11505.2|11489.8|11487.8|976
1655118900000|2022-06-13 11:15:00|11497.6|11495.6|11492.4|11490.4|11510.3|11508.3|11491.1|11489.1|1133
1655119200000|2022-06-13 11:20:00|11491.2|11489.2|11482.9|11480.9|11496.7|11494.7|11477.9|11475.9|1033
1655119500000|2022-06-13 11:25:00|11483.2|11481.2|11493.8|11491.8|11506.7|11504.7|11479.3|11477.3|1041
1655119800000|2022-06-13 11:30:00|11493.7|11491.7|11488.7|11486.7|11510.2|11508.2|11487.8|11485.8|918
1655120100000|2022-06-13 11:35:00|11489.1|11487.1|11503.2|11501.2|11508.3|11506.3|11488.1|11486.1|977
1655120400000|2022-06-13 11:40:00|11504.9|11502.9|11478.2|11476.2|11506.2|11504.2|11477.6|11475.6|839
1655120700000|2022-06-13 11:45:00|11478.1|11476.1|11469.2|11467.2|11484.6|11482.6|11468.4|11466.4|1025
1655121000000|2022-06-13 11:50:00|11469.1|11467.1|11473.1|11471.1|11475.7|11473.7|11459.4|11457.4|1069
1655121300000|2022-06-13 11:55:00|11473.2|11471.2|11466.6|11464.6|11474.8|11472.8|11461.2|11459.2|649
1655121600000|2022-06-13 12:00:00|11466.7|11464.7|11482.4|11480.4|11492.8|11490.8|11465.8|11463.8|1215
1655121900000|2022-06-13 12:05:00|11482.2|11480.2|11484.2|11482.2|11493.2|11491.2|11473.7|11471.7|1721
1655122200000|2022-06-13 12:10:00|11484.3|11482.3|11514.2|11512.2|11514.4|11512.4|11481.9|11479.9|1120
1655122500000|2022-06-13 12:15:00|11514.1|11512.1|11512.9|11510.9|11525.3|11523.3|11497.9|11495.9|1279
1655122800000|2022-06-13 12:20:00|11513.9|11511.9|11520.6|11518.6|11524.4|11522.4|11510.9|11508.9|1198
1655123100000|2022-06-13 12:25:00|11521.1|11519.1|11519.1|11517.1|11525.7|11523.7|11512.4|11510.4|1230
1655123400000|2022-06-13 12:30:00|11518.9|11516.9|11510.4|11508.4|11529.4|11527.4|11510.4|11508.4|1147
1655123700000|2022-06-13 12:35:00|11509.6|11507.6|11514.7|11512.7|11514.9|11512.9|11502.4|11500.4|1195
1655124000000|2022-06-13 12:40:00|11514.6|11512.6|11503.2|11501.2|11518.7|11516.7|11498.4|11496.4|1158
1655124300000|2022-06-13 12:45:00|11503.3|11501.3|11498.2|11496.2|11514.3|11512.3|11493.1|11491.1|970
1655124600000|2022-06-13 12:50:00|11498.3|11496.3|11500.6|11498.6|11514.7|11512.7|11496.9|11494.9|1306
1655124900000|2022-06-13 12:55:00|11500.7|11498.7|11493.7|11491.7|11509.4|11507.4|11492.8|11490.8|1561
1655125200000|2022-06-13 13:00:00|11493.2|11491.2|11487.6|11485.6|11496.9|11494.9|11480.2|11478.2|1648
1655125500000|2022-06-13 13:05:00|11487.7|11485.7|11486.7|11484.7|11496.9|11494.9|11482.3|11480.3|1028
1655125800000|2022-06-13 13:10:00|11486.6|11484.6|11504.8|11502.8|11507.7|11505.7|11485.2|11483.2|1859
1655126100000|2022-06-13 13:15:00|11504.6|11502.6|11491.1|11489.1|11511.1|11509.1|11490.8|11488.8|1520
1655126400000|2022-06-13 13:20:00|11490.9|11488.9|11479.9|11477.9|11491.8|11489.8|11476.9|11474.9|2274
1655126700000|2022-06-13 13:25:00|11479.8|11477.8|11467.2|11465.2|11480.3|11478.3|11462.1|11460.1|2986
1655127000000|2022-06-13 13:30:00|11466.7|11465.7|11526.8|11525.8|11552.4|11551.4|11463.6|11462.6|13895
1655127300000|2022-06-13 13:35:00|11526.7|11525.7|11497.7|11496.7|11574.7|11573.7|11497.7|11496.7|11220
1655127600000|2022-06-13 13:40:00|11497.6|11496.6|11517.1|11516.1|11527.2|11526.2|11467.6|11466.6|9834
1655127900000|2022-06-13 13:45:00|11517.3|11516.3|11487.3|11486.3|11555.2|11554.2|11485.9|11484.9|9638
1655128200000|2022-06-13 13:50:00|11485.6|11484.6|11481.2|11480.2|11514.2|11513.2|11474.1|11473.1|5979
1655128500000|2022-06-13 13:55:00|11480.9|11479.9|11484.2|11483.2|11513.3|11512.3|11478.3|11477.3|4766
1655128800000|2022-06-13 14:00:00|11484.3|11483.3|11487.7|11486.7|11524.7|11523.7|11465.4|11464.4|9190
1655129100000|2022-06-13 14:05:00|11487.4|11486.4|11478.3|11477.3|11521.7|11520.7|11473.4|11472.4|8680
1655129400000|2022-06-13 14:10:00|11478.2|11477.2|11440|11439|11492|11491|11436.9|11435.9|8867
1655129700000|2022-06-13 14:15:00|11440.4|11439.4|11408|11407|11441|11440|11399.7|11398.7|9561
1655130000000|2022-06-13 14:20:00|11407.7|11406.7|11384.4|11383.4|11428.2|11427.2|11383.9|11382.9|7252
1655130300000|2022-06-13 14:25:00|11384.3|11383.3|11395|11394|11403.9|11402.9|11382.7|11381.7|7829
1655130600000|2022-06-13 14:30:00|11395.5|11394.5|11407.4|11406.4|11414.5|11413.5|11381.2|11380.2|5452
1655130900000|2022-06-13 14:35:00|11407.3|11406.3|11398.2|11397.2|11425|11424|11397.3|11396.3|4722
1655131200000|2022-06-13 14:40:00|11397.4|11396.4|11355.4|11354.4|11398|11397|11349.7|11348.7|6984
1655131500000|2022-06-13 14:45:00|11355.8|11354.8|11354.3|11353.3|11366.8|11365.8|11351|11350|5450
1655131800000|2022-06-13 14:50:00|11354.4|11353.4|11364.5|11363.5|11369.8|11368.8|11341.8|11340.8|6923
1655132100000|2022-06-13 14:55:00|11364.4|11363.4|11357.3|11356.3|11373.7|11372.7|11355.2|11354.2|5833
1655132400000|2022-06-13 15:00:00|11357.4|11356.4|11327.4|11326.4|11360.9|11359.9|11319.7|11318.7|6550
1655132700000|2022-06-13 15:05:00|11327.8|11326.8|11333.8|11332.8|11341|11340|11320.2|11319.2|5050
1655133000000|2022-06-13 15:10:00|11333.5|11332.5|11350.5|11349.5|11357.9|11356.9|11316.4|11315.4|3641
1655133300000|2022-06-13 15:15:00|11350.4|11349.4|11387|11386|11394.2|11393.2|11345.2|11344.2|5374
1655133600000|2022-06-13 15:20:00|11386.9|11385.9|11415.2|11414.2|11415.9|11414.9|11381|11380|6075
1655133900000|2022-06-13 15:25:00|11415.3|11414.3|11387.5|11386.5|11422.9|11421.9|11380.5|11379.5|7547
1655134200000|2022-06-13 15:30:00|11387.7|11386.7|11388.4|11387.4|11402.7|11401.7|11369.7|11368.7|6197
1655134500000|2022-06-13 15:35:00|11389.2|11388.2|11422.3|11421.3|11424|11423|11387.5|11386.5|7230
1655134800000|2022-06-13 15:40:00|11422.4|11421.4|11427.5|11426.5|11441.7|11440.7|11408|11407|7277
1655135100000|2022-06-13 15:45:00|11427.4|11426.4|11411.3|11410.3|11432|11431|11394.4|11393.4|5552
1655135400000|2022-06-13 15:50:00|11410.7|11409.7|11391|11390|11426.2|11425.2|11384.4|11383.4|6690
1655135700000|2022-06-13 15:55:00|11390.5|11389.5|11409|11408|11413.5|11412.5|11388.2|11387.2|4567
1655136000000|2022-06-13 16:00:00|11409.5|11408.5|11406.9|11405.9|11436.4|11435.4|11393.5|11392.5|5143
1655136300000|2022-06-13 16:05:00|11407|11406|11408.3|11407.3|11437.4|11436.4|11386.2|11385.2|6327
1655136600000|2022-06-13 16:10:00|11407.9|11406.9|11426.5|11425.5|11451.8|11450.8|11399|11398|5530
1655136900000|2022-06-13 16:15:00|11427.2|11426.2|11426.9|11425.9|11444.7|11443.7|11409.9|11408.9|3990
1655137200000|2022-06-13 16:20:00|11426.8|11425.8|11426|11425|11448.8|11447.8|11419.3|11418.3|5223
1655137500000|2022-06-13 16:25:00|11426.2|11425.2|11441.5|11440.5|11450.3|11449.3|11425.4|11424.4|5135
1655137800000|2022-06-13 16:30:00|11441.4|11440.4|11478.3|11477.3|11487.2|11486.2|11431.3|11430.3|7703
1655138100000|2022-06-13 16:35:00|11478.2|11477.2|11520.2|11519.2|11528.5|11527.5|11477.4|11476.4|8770
1655138400000|2022-06-13 16:40:00|11519.4|11518.4|11473.4|11472.4|11522.8|11521.8|11470.2|11469.2|6621
1655138700000|2022-06-13 16:45:00|11473.3|11472.3|11467.7|11466.7|11483|11482|11461.4|11460.4|4761
1655139000000|2022-06-13 16:50:00|11467.5|11466.5|11438.2|11437.2|11476.5|11475.5|11437|11436|4865
1655139300000|2022-06-13 16:55:00|11438.3|11437.3|11417|11416|11446.8|11445.8|11412.5|11411.5|5432
1655139600000|2022-06-13 17:00:00|11417.9|11416.9|11398.8|11397.8|11418.5|11417.5|11397.7|11396.7|5368
1655139900000|2022-06-13 17:05:00|11398.4|11397.4|11408.2|11407.2|11408.3|11407.3|11389.8|11388.8|4058
1655140200000|2022-06-13 17:10:00|11408|11407|11407.3|11406.3|11409.8|11408.8|11393.5|11392.5|4634
1655140500000|2022-06-13 17:15:00|11406.9|11405.9|11407.2|11406.2|11413.8|11412.8|11398.5|11397.5|3398
1655140800000|2022-06-13 17:20:00|11407.4|11406.4|11399.3|11398.3|11408.9|11407.9|11386.3|11385.3|3647
1655141100000|2022-06-13 17:25:00|11399.2|11398.2|11391.2|11390.2|11405.9|11404.9|11376.7|11375.7|4528
1655141400000|2022-06-13 17:30:00|11391.8|11390.8|11377.4|11376.4|11401.9|11400.9|11375|11374|4156
1655141700000|2022-06-13 17:35:00|11376.3|11375.3|11403.3|11402.3|11405.3|11404.3|11373.7|11372.7|3411
1655142000000|2022-06-13 17:40:00|11403|11402|11440.4|11439.4|11441.5|11440.5|11399.5|11398.5|5146
1655142300000|2022-06-13 17:45:00|11440.8|11439.8|11456.2|11455.2|11457|11456|11433.4|11432.4|4761
1655142600000|2022-06-13 17:50:00|11456|11455|11438.4|11437.4|11464|11463|11430.8|11429.8|5875
1655142900000|2022-06-13 17:55:00|11438.5|11437.5|11451.2|11450.2|11457.4|11456.4|11438|11437|3936
1655143200000|2022-06-13 18:00:00|11451|11450|11422|11421|11452.8|11451.8|11420|11419|4535
1655143500000|2022-06-13 18:05:00|11421.5|11420.5|11400.4|11399.4|11426.9|11425.9|11400.2|11399.2|3802
1655143800000|2022-06-13 18:10:00|11400.2|11399.2|11381.4|11380.4|11405|11404|11380.7|11379.7|4729
1655144100000|2022-06-13 18:15:00|11381.3|11380.3|11401.5|11400.5|11405|11404|11378.8|11377.8|3935
1655144400000|2022-06-13 18:20:00|11401.4|11400.4|11396.2|11395.2|11418.7|11417.7|11394.2|11393.2|4283
1655144700000|2022-06-13 18:25:00|11396.3|11395.3|11392.5|11391.5|11409.8|11408.8|11392.3|11391.3|4110
1655145000000|2022-06-13 18:30:00|11392.4|11391.4|11380.7|11379.7|11398.9|11397.9|11354.4|11353.4|5921
1655145300000|2022-06-13 18:35:00|11380.8|11379.8|11407.4|11406.4|11419.3|11418.3|11377.3|11376.3|5220
1655145600000|2022-06-13 18:40:00|11406.7|11405.7|11410.4|11409.4|11428.3|11427.3|11397.8|11396.8|3961
1655145900000|2022-06-13 18:45:00|11410.7|11409.7|11404.2|11403.2|11421.7|11420.7|11392.8|11391.8|3638
1655146200000|2022-06-13 18:50:00|11404.3|11403.3|11388|11387|11405.4|11404.4|11381.3|11380.3|3817
1655146500000|2022-06-13 18:55:00|11387.7|11386.7|11362.3|11361.3|11387.7|11386.7|11359.7|11358.7|4881
1655146800000|2022-06-13 19:00:00|11362.4|11361.4|11375.5|11374.5|11385.2|11384.2|11351|11350|5860
1655147100000|2022-06-13 19:05:00|11375.4|11374.4|11348.9|11347.9|11387.4|11386.4|11347.2|11346.2|5440
1655147400000|2022-06-13 19:10:00|11349.2|11348.2|11330.9|11329.9|11351.4|11350.4|11325.4|11324.4|6728
1655147700000|2022-06-13 19:15:00|11330.7|11329.7|11345.8|11344.8|11405|11404|11309.9|11308.9|17834
1655148000000|2022-06-13 19:20:00|11345|11344|11322.8|11321.8|11361.2|11360.2|11320.3|11319.3|7766
1655148300000|2022-06-13 19:25:00|11322.3|11321.3|11301.7|11300.7|11331.2|11330.2|11300.6|11299.6|8176
1655148600000|2022-06-13 19:30:00|11302|11301|11292.5|11291.5|11311.1|11310.1|11283.7|11282.7|12101
1655148900000|2022-06-13 19:35:00|11292.3|11291.3|11287.5|11286.5|11324.5|11323.5|11283.2|11282.2|8901
1655149200000|2022-06-13 19:40:00|11287.6|11286.6|11287|11286|11300.5|11299.5|11282.3|11281.3|7211
1655149500000|2022-06-13 19:45:00|11287.1|11286.1|11289.6|11288.6|11313.6|11312.6|11282.5|11281.5|7594
1655149800000|2022-06-13 19:50:00|11290|11289|11297.6|11296.6|11300.6|11299.6|11255.8|11254.8|15751
1655150100000|2022-06-13 19:55:00|11297.7|11296.7|11297|11296|11320.3|11319.3|11285.6|11284.6|23825
1655150400000|2022-06-13 20:00:00|11297.5|11296.5|11316.2|11314.2|11316.8|11314.8|11272.9|11270.9|9273
1655150700000|2022-06-13 20:05:00|11314.7|11312.7|11337.4|11335.4|11337.5|11335.5|11314.7|11312.7|3870
1655151000000|2022-06-13 20:10:00|11337.5|11335.5|11327.8|11325.8|11350.5|11348.5|11327.7|11325.7|2494
1655151300000|2022-06-13 20:15:00|11327.9|11325.9|11325.9|11323.9|11338.8|11336.8|11323.3|11321.3|1083
1655151600000|2022-06-13 20:20:00|11325.7|11323.7|11314.8|11312.8|11325.7|11323.7|11313.3|11311.3|704
1655151900000|2022-06-13 20:25:00|11314.7|11312.7|11323.3|11321.3|11325.9|11323.9|11309.2|11307.2|696
1655152200000|2022-06-13 20:30:00|11323.2|11321.2|11329.7|11327.7|11333.3|11331.3|11323.2|11321.2|575
1655152500000|2022-06-13 20:35:00|11328.9|11326.9|11339.5|11337.5|11340.5|11338.5|11324.4|11322.4|409
1655152800000|2022-06-13 20:40:00|11339.7|11337.7|11338|11336|11342.5|11340.5|11333|11331|391
1655153100000|2022-06-13 20:45:00|11337.8|11335.8|11334|11332|11341.7|11339.7|11333.8|11331.8|375
1655153400000|2022-06-13 20:50:00|11334.2|11332.2|11335.4|11333.4|11338.4|11336.4|11327.7|11325.7|356
1655153700000|2022-06-13 20:55:00|11335.5|11333.5|11333.6|11328.6|11337.4|11335.4|11324.9|11322.9|335
1655154000000|2022-06-13 21:00:00|11333.9|11328.9|11330.6|11325.6|11334.2|11329.2|11329.4|11324.4|0
1655154300000|2022-06-13 21:05:00|11328.8|11323.8|11320.5|11315.5|11331.7|11326.7|11320.5|11315.5|0
1655154600000|2022-06-13 21:10:00|11320.3|11315.3|11320|11315|11321.4|11316.4|11317.5|11312.5|0
1655154900000|2022-06-13 21:15:00|11319.8|11314.8|11320.2|11315.2|11322.6|11317.6|11319.4|11314.4|0
1655155200000|2022-06-13 21:20:00|11320.1|11315.1|11322.3|11317.3|11323.1|11318.1|11318.1|11313.1|0
1655155500000|2022-06-13 21:25:00|11322.4|11317.4|11330.3|11325.3|11331.4|11326.4|11322.4|11317.4|0
1655155800000|2022-06-13 21:30:00|11330.6|11325.6|11329.8|11324.8|11331|11326|11328.8|11323.8|0
1655156100000|2022-06-13 21:35:00|11329.9|11324.9|11330.6|11325.6|11331.7|11326.7|11329.6|11324.6|0
1655156400000|2022-06-13 21:40:00|11330.5|11325.5|11327.8|11322.8|11330.5|11325.5|11327.4|11322.4|0
1655156700000|2022-06-13 21:45:00|11327.9|11322.9|11325.4|11320.4|11328.5|11323.5|11324|11319|0
1655157000000|2022-06-13 21:50:00|11324.3|11319.3|11327|11322|11327|11322|11324.2|11319.2|0
1655157300000|2022-06-13 21:55:00|11327.1|11322.1|11328.7|11323.7|11329.8|11324.8|11327.1|11322.1|0
1655157600000|2022-06-13 22:00:00|11339|11337|11346.3|11344.3|11355.7|11353.7|11336|11334|852
1655157900000|2022-06-13 22:05:00|11346.8|11344.8|11359.2|11357.2|11359.9|11357.9|11346|11344|300
1655158200000|2022-06-13 22:10:00|11359|11357|11358.9|11356.9|11361.7|11359.7|11356.4|11354.4|249
1655158500000|2022-06-13 22:15:00|11358.4|11356.4|11367|11365|11369|11367|11358.3|11356.3|460
1655158800000|2022-06-13 22:20:00|11366.7|11364.7|11370.3|11368.3|11373.9|11371.9|11361.2|11359.2|507
1655159100000|2022-06-13 22:25:00|11370.4|11368.4|11368.9|11366.9|11371|11369|11365.2|11363.2|141
1655159400000|2022-06-13 22:30:00|11368.8|11366.8|11363.3|11361.3|11369.5|11367.5|11361|11359|119
1655159700000|2022-06-13 22:35:00|11363.2|11361.2|11362.8|11360.8|11365.5|11363.5|11358.5|11356.5|152
1655160000000|2022-06-13 22:40:00|11362.7|11360.7|11359.7|11357.7|11365|11363|11356.8|11354.8|173
1655160300000|2022-06-13 22:45:00|11359.5|11357.5|11358|11356|11359.5|11357.5|11354.5|11352.5|124
1655160600000|2022-06-13 22:50:00|11357.9|11355.9|11356.3|11354.3|11357.9|11355.9|11352.5|11350.5|124
1655160900000|2022-06-13 22:55:00|11356.4|11354.4|11352|11350|11358.5|11356.5|11352|11350|164
1655161200000|2022-06-13 23:00:00|11351.9|11349.9|11346.8|11344.8|11355.3|11353.3|11346.3|11344.3|132
1655161500000|2022-06-13 23:05:00|11347.5|11345.5|11344|11342|11351|11349|11343.5|11341.5|193
1655161800000|2022-06-13 23:10:00|11344.2|11342.2|11336.8|11334.8|11344.4|11342.4|11334.8|11332.8|275
1655162100000|2022-06-13 23:15:00|11336.7|11334.7|11331.8|11329.8|11336.8|11334.8|11326.7|11324.7|315
1655162400000|2022-06-13 23:20:00|11331.7|11329.7|11338.8|11336.8|11340.8|11338.8|11331.2|11329.2|277
1655162700000|2022-06-13 23:25:00|11339.9|11337.9|11338.2|11336.2|11341|11339|11333.5|11331.5|191
1655163000000|2022-06-13 23:30:00|11338.3|11336.3|11328.5|11326.5|11341.8|11339.8|11327.5|11325.5|282
1655163300000|2022-06-13 23:35:00|11328.3|11326.3|11319.7|11317.7|11333.4|11331.4|11319.7|11317.7|293
1655163600000|2022-06-13 23:40:00|11319.5|11317.5|11315|11313|11319.5|11317.5|11314.3|11312.3|314
1655163900000|2022-06-13 23:45:00|11315.2|11313.2|11324.3|11322.3|11326.7|11324.7|11314.3|11312.3|275
1655164200000|2022-06-13 23:50:00|11324.2|11322.2|11328.7|11326.7|11330.9|11328.9|11324.2|11322.2|329
1655164500000|2022-06-13 23:55:00|11328.5|11326.5|11340.9|11338.9|11340.9|11338.9|11328|11326|449
1655164800000|2022-06-14 00:00:00|11340.7|11338.7|11331.2|11329.2|11348.5|11346.5|11329.2|11327.2|638
1655165100000|2022-06-14 00:05:00|11331.7|11329.7|11362.2|11360.2|11362.2|11360.2|11325|11323|583
1655165400000|2022-06-14 00:10:00|11362|11360|11363.9|11361.9|11371.4|11369.4|11356.7|11354.7|720
1655165700000|2022-06-14 00:15:00|11363.8|11361.8|11343.4|11341.4|11370.9|11368.9|11336.8|11334.8|628
1655166000000|2022-06-14 00:20:00|11342.7|11340.7|11359.4|11357.4|11364.5|11362.5|11338.5|11336.5|518
1655166300000|2022-06-14 00:25:00|11358.9|11356.9|11362.4|11360.4|11368|11366|11353.5|11351.5|384
1655166600000|2022-06-14 00:30:00|11362.3|11360.3|11380.9|11378.9|11382|11380|11354.9|11352.9|825
1655166900000|2022-06-14 00:35:00|11380.8|11378.8|11389.5|11387.5|11395.3|11393.3|11380.2|11378.2|990
1655167200000|2022-06-14 00:40:00|11389.7|11387.7|11386.3|11384.3|11393.8|11391.8|11380.8|11378.8|624
1655167500000|2022-06-14 00:45:00|11386.2|11384.2|11372.5|11370.5|11387.8|11385.8|11372.3|11370.3|365
1655167800000|2022-06-14 00:50:00|11372.7|11370.7|11379|11377|11383.8|11381.8|11369.3|11367.3|438
1655168100000|2022-06-14 00:55:00|11379.3|11377.3|11379.7|11377.7|11386|11384|11371.5|11369.5|360
1655168400000|2022-06-14 01:00:00|11380.3|11378.3|11382.4|11380.4|11386|11384|11371.8|11369.8|463
1655168700000|2022-06-14 01:05:00|11382.3|11380.3|11369.3|11367.3|11386.2|11384.2|11368.7|11366.7|429
1655169000000|2022-06-14 01:10:00|11369.5|11367.5|11372.9|11370.9|11377.3|11375.3|11367.4|11365.4|279
1655169300000|2022-06-14 01:15:00|11373|11371|11368.5|11366.5|11381|11379|11365.8|11363.8|393
1655169600000|2022-06-14 01:20:00|11368.4|11366.4|11373.8|11371.8|11376.4|11374.4|11364.9|11362.9|247
1655169900000|2022-06-14 01:25:00|11373.9|11371.9|11356.9|11354.9|11377.2|11375.2|11356.8|11354.8|477
1655170200000|2022-06-14 01:30:00|11357.2|11355.2|11370.8|11368.8|11371.8|11369.8|11350|11348|434
1655170500000|2022-06-14 01:35:00|11370.7|11368.7|11369.2|11367.2|11377.8|11375.8|11364.7|11362.7|285
1655170800000|2022-06-14 01:40:00|11369|11367|11355.4|11353.4|11369.5|11367.5|11354.8|11352.8|266
1655171100000|2022-06-14 01:45:00|11355.5|11353.5|11346.9|11344.9|11355.5|11353.5|11340.5|11338.5|671
1655171400000|2022-06-14 01:50:00|11346.8|11344.8|11344.3|11342.3|11356.7|11354.7|11341.8|11339.8|421
1655171700000|2022-06-14 01:55:00|11344.2|11342.2|11341.8|11339.8|11347.8|11345.8|11335.5|11333.5|483
1655172000000|2022-06-14 02:00:00|11341.3|11339.3|11346.7|11344.7|11353.8|11351.8|11337.2|11335.2|308
1655172300000|2022-06-14 02:05:00|11346.8|11344.8|11364.7|11362.7|11367.4|11365.4|11343.7|11341.7|484
1655172600000|2022-06-14 02:10:00|11364.2|11362.2|11359.2|11357.2|11366.2|11364.2|11356.2|11354.2|272
1655172900000|2022-06-14 02:15:00|11359|11357|11354.7|11352.7|11367.8|11365.8|11353.4|11351.4|343
1655173200000|2022-06-14 02:20:00|11354.8|11352.8|11360|11358|11365.2|11363.2|11354.7|11352.7|198
1655173500000|2022-06-14 02:25:00|11360.2|11358.2|11358.2|11356.2|11364.4|11362.4|11352.3|11350.3|260
1655173800000|2022-06-14 02:30:00|11358|11356|11365.7|11363.7|11370.7|11368.7|11356|11354|324
1655174100000|2022-06-14 02:35:00|11365.3|11363.3|11367|11365|11372.8|11370.8|11363.9|11361.9|279
1655174400000|2022-06-14 02:40:00|11367.2|11365.2|11363.3|11361.3|11371.7|11369.7|11362.2|11360.2|228
1655174700000|2022-06-14 02:45:00|11363.4|11361.4|11366.9|11364.9|11369.9|11367.9|11361.2|11359.2|215
1655175000000|2022-06-14 02:50:00|11367|11365|11367.8|11365.8|11372.5|11370.5|11365.5|11363.5|259
1655175300000|2022-06-14 02:55:00|11367.5|11365.5|11372.7|11370.7|11376.2|11374.2|11365.3|11363.3|309
1655175600000|2022-06-14 03:00:00|11372.5|11370.5|11383.8|11381.8|11384|11382|11372.4|11370.4|357
1655175900000|2022-06-14 03:05:00|11383.7|11381.7|11377.5|11375.5|11384.2|11382.2|11375.4|11373.4|164
1655176200000|2022-06-14 03:10:00|11377.9|11375.9|11384.8|11382.8|11388.8|11386.8|11377.3|11375.3|588
1655176500000|2022-06-14 03:15:00|11384.7|11382.7|11381.5|11379.5|11385.2|11383.2|11379.9|11377.9|153
1655176800000|2022-06-14 03:20:00|11381.3|11379.3|11384.8|11382.8|11387|11385|11380.8|11378.8|179
1655177100000|2022-06-14 03:25:00|11384.7|11382.7|11384.2|11382.2|11387.9|11385.9|11380.9|11378.9|173
1655177400000|2022-06-14 03:30:00|11384.9|11382.9|11396|11394|11401.3|11399.3|11382.4|11380.4|858
1655177700000|2022-06-14 03:35:00|11395.9|11393.9|11391.5|11389.5|11401|11399|11390.4|11388.4|294
1655178000000|2022-06-14 03:40:00|11391.4|11389.4|11391.2|11389.2|11392|11390|11385.4|11383.4|229
1655178300000|2022-06-14 03:45:00|11391.5|11389.5|11391.3|11389.3|11396.5|11394.5|11387.4|11385.4|179
1655178600000|2022-06-14 03:50:00|11391.2|11389.2|11396.8|11394.8|11397.7|11395.7|11387.8|11385.8|231
1655178900000|2022-06-14 03:55:00|11396.9|11394.9|11394.7|11392.7|11399.3|11397.3|11391.9|11389.9|195
1655179200000|2022-06-14 04:00:00|11394.8|11392.8|11437.5|11435.5|11442.7|11440.7|11394.7|11392.7|1791
1655179500000|2022-06-14 04:05:00|11437.7|11435.7|11444.8|11442.8|11446.4|11444.4|11434.2|11432.2|719
1655179800000|2022-06-14 04:10:00|11444.7|11442.7|11449.3|11447.3|11451.3|11449.3|11438.9|11436.9|698
1655180100000|2022-06-14 04:15:00|11449|11447|11447.9|11445.9|11453.9|11451.9|11444.4|11442.4|496
1655180400000|2022-06-14 04:20:00|11447.5|11445.5|11441.5|11439.5|11451|11449|11437.8|11435.8|295
1655180700000|2022-06-14 04:25:00|11441.4|11439.4|11447.2|11445.2|11447.8|11445.8|11433.9|11431.9|267
1655181000000|2022-06-14 04:30:00|11446.7|11444.7|11436.2|11434.2|11447.3|11445.3|11428|11426|669
1655181300000|2022-06-14 04:35:00|11435.8|11433.8|11433|11431|11436.4|11434.4|11424.3|11422.3|341
1655181600000|2022-06-14 04:40:00|11432.5|11430.5|11433.3|11431.3|11436.2|11434.2|11430.8|11428.8|211
1655181900000|2022-06-14 04:45:00|11433.2|11431.2|11427.2|11425.2|11433.9|11431.9|11423.2|11421.2|240
1655182200000|2022-06-14 04:50:00|11427|11425|11431|11429|11434.7|11432.7|11421.3|11419.3|693
1655182500000|2022-06-14 04:55:00|11431.8|11429.8|11434.5|11432.5|11436.9|11434.9|11428.7|11426.7|193
1655182800000|2022-06-14 05:00:00|11435.5|11433.5|11444|11442|11447.8|11445.8|11430.8|11428.8|410
1655183100000|2022-06-14 05:05:00|11444.2|11442.2|11450.7|11448.7|11458|11456|11444.2|11442.2|594
1655183400000|2022-06-14 05:10:00|11451.5|11449.5|11449.3|11447.3|11459|11457|11445.8|11443.8|432
1655183700000|2022-06-14 05:15:00|11450.3|11448.3|11445.3|11443.3|11450.3|11448.3|11438.3|11436.3|354
1655184000000|2022-06-14 05:20:00|11445.2|11443.2|11445.7|11443.7|11449|11447|11444.2|11442.2|220
1655184300000|2022-06-14 05:25:00|11445.8|11443.8|11444|11442|11452.7|11450.7|11441.8|11439.8|337
1655184600000|2022-06-14 05:30:00|11444.2|11442.2|11443.2|11441.2|11459.7|11457.7|11440.2|11438.2|510
1655184900000|2022-06-14 05:35:00|11443.3|11441.3|11448.9|11446.9|11460.2|11458.2|11443|11441|371
1655185200000|2022-06-14 05:40:00|11448.8|11446.8|11465.4|11463.4|11470.8|11468.8|11448.7|11446.7|630
1655185500000|2022-06-14 05:45:00|11465.3|11463.3|11467.4|11465.4|11475.4|11473.4|11462.9|11460.9|646
1655185800000|2022-06-14 05:50:00|11467.3|11465.3|11484.9|11482.9|11485.4|11483.4|11464.7|11462.7|632
1655186100000|2022-06-14 05:55:00|11485|11483|11476.8|11474.8|11486.7|11484.7|11474.8|11472.8|725
1655186400000|2022-06-14 06:00:00|11478.5|11476.5|11492.8|11490.8|11496.4|11494.4|11472.5|11470.5|902
1655186700000|2022-06-14 06:05:00|11492|11490|11494.5|11492.5|11496.2|11494.2|11486|11484|483
1655187000000|2022-06-14 06:10:00|11494.7|11492.7|11496.7|11494.7|11497.4|11495.4|11486.9|11484.9|594
1655187300000|2022-06-14 06:15:00|11496.5|11494.5|11500.4|11498.4|11503.5|11501.5|11491.7|11489.7|724
1655187600000|2022-06-14 06:20:00|11500.3|11498.3|11490.5|11488.5|11502.5|11500.5|11489.5|11487.5|584
1655187900000|2022-06-14 06:25:00|11490.4|11488.4|11481.2|11479.2|11500|11498|11480.8|11478.8|600
1655188200000|2022-06-14 06:30:00|11481|11479|11492.2|11490.2|11497.5|11495.5|11479.7|11477.7|638
1655188500000|2022-06-14 06:35:00|11493.9|11491.9|11475.7|11473.7|11494|11492|11474.9|11472.9|419
1655188800000|2022-06-14 06:40:00|11475.8|11473.8|11480.8|11478.8|11486|11484|11474.7|11472.7|411
1655189100000|2022-06-14 06:45:00|11481.3|11479.3|11492.2|11490.2|11494.2|11492.2|11479.7|11477.7|417
1655189400000|2022-06-14 06:50:00|11491.7|11489.7|11486.5|11484.5|11492.7|11490.7|11483.3|11481.3|249
1655189700000|2022-06-14 06:55:00|11486.4|11484.4|11485.8|11483.8|11489.8|11487.8|11478.3|11476.3|514
1655190000000|2022-06-14 07:00:00|11484|11482|11476.4|11474.4|11488.3|11486.3|11473.8|11471.8|1397
1655190300000|2022-06-14 07:05:00|11477|11475|11460|11458|11489.3|11487.3|11459.9|11457.9|1299
1655190600000|2022-06-14 07:10:00|11459.9|11457.9|11444.5|11442.5|11466.8|11464.8|11440.3|11438.3|1465
1655190900000|2022-06-14 07:15:00|11444.4|11442.4|11441.3|11439.3|11452.2|11450.2|11425.4|11423.4|1598
1655191200000|2022-06-14 07:20:00|11441.4|11439.4|11430.8|11428.8|11442.8|11440.8|11421.8|11419.8|1111
1655191500000|2022-06-14 07:25:00|11430.7|11428.7|11419.3|11417.3|11435|11433|11407.4|11405.4|1213
1655191800000|2022-06-14 07:30:00|11419.4|11417.4|11436.5|11434.5|11439.8|11437.8|11406|11404|1321
1655192100000|2022-06-14 07:35:00|11436.7|11434.7|11429|11427|11438.9|11436.9|11423.2|11421.2|727
1655192400000|2022-06-14 07:40:00|11429.2|11427.2|11449.9|11447.9|11451|11449|11428.8|11426.8|899
1655192700000|2022-06-14 07:45:00|11450|11448|11456.4|11454.4|11467.4|11465.4|11446.3|11444.3|975
1655193000000|2022-06-14 07:50:00|11456.3|11454.3|11453.8|11451.8|11471.2|11469.2|11453.5|11451.5|872
1655193300000|2022-06-14 07:55:00|11453.9|11451.9|11449.8|11447.8|11458.2|11456.2|11434.8|11432.8|896
1655193600000|2022-06-14 08:00:00|11449.7|11447.7|11438.9|11436.9|11457.3|11455.3|11422.7|11420.7|1329
1655193900000|2022-06-14 08:05:00|11439.2|11437.2|11426.4|11424.4|11439.7|11437.7|11415.7|11413.7|885
1655194200000|2022-06-14 08:10:00|11426.3|11424.3|11433.3|11431.3|11442.4|11440.4|11421.9|11419.9|854
1655194500000|2022-06-14 08:15:00|11433|11431|11423.9|11421.9|11441.7|11439.7|11421.8|11419.8|866
1655194800000|2022-06-14 08:20:00|11423.8|11421.8|11434.4|11432.4|11437.7|11435.7|11423.2|11421.2|649
1655195100000|2022-06-14 08:25:00|11434.3|11432.3|11441.7|11439.7|11443.9|11441.9|11428.2|11426.2|735
1655195400000|2022-06-14 08:30:00|11441.3|11439.3|11446|11444|11449.3|11447.3|11423.4|11421.4|767
1655195700000|2022-06-14 08:35:00|11445.3|11443.3|11422|11420|11447.8|11445.8|11421.8|11419.8|743
1655196000000|2022-06-14 08:40:00|11422.4|11420.4|11418.8|11416.8|11425.8|11423.8|11411.9|11409.9|897
1655196300000|2022-06-14 08:45:00|11418.9|11416.9|11401|11399|11423.4|11421.4|11401|11399|883
1655196600000|2022-06-14 08:50:00|11400.2|11398.2|11393.8|11391.8|11407.2|11405.2|11392.9|11390.9|891
1655196900000|2022-06-14 08:55:00|11394.4|11392.4|11388.8|11386.8|11402.5|11400.5|11377.2|11375.2|1391
1655197200000|2022-06-14 09:00:00|11388.9|11386.9|11391.5|11389.5|11398.9|11396.9|11380|11378|727
1655197500000|2022-06-14 09:05:00|11392.2|11390.2|11384.9|11382.9|11394|11392|11379.5|11377.5|755
1655197800000|2022-06-14 09:10:00|11384.5|11382.5|11374.9|11372.9|11388.4|11386.4|11372.4|11370.4|915
1655198100000|2022-06-14 09:15:00|11374.8|11372.8|11388.2|11386.2|11391|11389|11371.9|11369.9|865
1655198400000|2022-06-14 09:20:00|11387.7|11385.7|11398.9|11396.9|11404.3|11402.3|11382.8|11380.8|1467
1655198700000|2022-06-14 09:25:00|11398.8|11396.8|11374.4|11372.4|11399.9|11397.9|11373.3|11371.3|1244
1655199000000|2022-06-14 09:30:00|11374.8|11372.8|11370.8|11368.8|11388.4|11386.4|11370.5|11368.5|960
1655199300000|2022-06-14 09:35:00|11370.2|11368.2|11388.3|11386.3|11400.9|11398.9|11370|11368|1008
1655199600000|2022-06-14 09:40:00|11388.4|11386.4|11395|11393|11399.4|11397.4|11388.3|11386.3|685
1655199900000|2022-06-14 09:45:00|11395.7|11393.7|11395.8|11393.8|11402.7|11400.7|11389.2|11387.2|704
1655200200000|2022-06-14 09:50:00|11396.4|11394.4|11389.9|11387.9|11400.5|11398.5|11386.7|11384.7|610
1655200500000|2022-06-14 09:55:00|11389.2|11387.2|11382.4|11380.4|11392.5|11390.5|11379.5|11377.5|912
1655200800000|2022-06-14 10:00:00|11382.3|11380.3|11349|11347|11385|11383|11345.2|11343.2|1794
1655201100000|2022-06-14 10:05:00|11348.7|11346.7|11362.5|11360.5|11365.7|11363.7|11347.7|11345.7|957
1655201400000|2022-06-14 10:10:00|11362.4|11360.4|11349.5|11347.5|11364.4|11362.4|11349.3|11347.3|973
1655201700000|2022-06-14 10:15:00|11349.4|11347.4|11341.7|11339.7|11353.4|11351.4|11339.2|11337.2|1049
1655202000000|2022-06-14 10:20:00|11341.5|11339.5|11354.7|11352.7|11357.9|11355.9|11339.9|11337.9|1200
1655202300000|2022-06-14 10:25:00|11354.4|11352.4|11347.8|11345.8|11355.8|11353.8|11341|11339|705
1655202600000|2022-06-14 10:30:00|11347.7|11345.7|11377.3|11375.3|11382.2|11380.2|11339.9|11337.9|2595
1655202900000|2022-06-14 10:35:00|11377|11375|11374.2|11372.2|11381.2|11379.2|11363.9|11361.9|939
1655203200000|2022-06-14 10:40:00|11374.3|11372.3|11383.5|11381.5|11385.4|11383.4|11363.2|11361.2|869
1655203500000|2022-06-14 10:45:00|11383.4|11381.4|11392.8|11390.8|11401.8|11399.8|11383.4|11381.4|1324
1655203800000|2022-06-14 10:50:00|11392.9|11390.9|11393.4|11391.4|11406.3|11404.3|11388.2|11386.2|1038
1655204100000|2022-06-14 10:55:00|11393.7|11391.7|11385.9|11383.9|11394.3|11392.3|11383.5|11381.5|878
1655204400000|2022-06-14 11:00:00|11386|11384|11375.9|11373.9|11388.8|11386.8|11365.4|11363.4|1238
1655204700000|2022-06-14 11:05:00|11375.2|11373.2|11354.9|11352.9|11377|11375|11354|11352|901
1655205000000|2022-06-14 11:10:00|11354.8|11352.8|11375.3|11373.3|11378.9|11376.9|11353|11351|1067
1655205300000|2022-06-14 11:15:00|11375.7|11373.7|11370.3|11368.3|11378.5|11376.5|11364.9|11362.9|850
1655205600000|2022-06-14 11:20:00|11376.3|11374.3|11379.9|11377.9|11384.2|11382.2|11370|11368|1169
1655205900000|2022-06-14 11:25:00|11379.5|11377.5|11370|11368|11383.8|11381.8|11369.7|11367.7|1440
1655206200000|2022-06-14 11:30:00|11369.8|11367.8|11362|11360|11380.3|11378.3|11359.8|11357.8|942
1655206500000|2022-06-14 11:35:00|11361.9|11359.9|11355.5|11353.5|11362.3|11360.3|11345.9|11343.9|955
1655206800000|2022-06-14 11:40:00|11355.7|11353.7|11344.4|11342.4|11357.7|11355.7|11343.3|11341.3|1595
1655207100000|2022-06-14 11:45:00|11344.5|11342.5|11348.2|11346.2|11355.4|11353.4|11333.2|11331.2|1258
1655207400000|2022-06-14 11:50:00|11348.4|11346.4|11335.4|11333.4|11355.8|11353.8|11335|11333|1092
1655207700000|2022-06-14 11:55:00|11335.3|11333.3|11330|11328|11343.8|11341.8|11325.2|11323.2|2257
1655208000000|2022-06-14 12:00:00|11330.2|11328.2|11362.4|11360.4|11380|11378|11330.2|11328.2|2442
1655208300000|2022-06-14 12:05:00|11362.5|11360.5|11350.8|11348.8|11370|11368|11349|11347|1605
1655208600000|2022-06-14 12:10:00|11351|11349|11348.4|11346.4|11352.7|11350.7|11340.9|11338.9|1227
1655208900000|2022-06-14 12:15:00|11348.5|11346.5|11354.9|11352.9|11362.7|11360.7|11344.8|11342.8|1241
1655209200000|2022-06-14 12:20:00|11355|11353|11365.3|11363.3|11373.3|11371.3|11353.3|11351.3|1992
1655209500000|2022-06-14 12:25:00|11365|11363|11350.3|11348.3|11368.9|11366.9|11349.9|11347.9|1794
1655209800000|2022-06-14 12:30:00|11350.4|11348.4|11407|11405|11408.2|11406.2|11349.7|11347.7|4973
1655210100000|2022-06-14 12:35:00|11406.9|11404.9|11401|11399|11407.4|11405.4|11383.4|11381.4|2251
1655210400000|2022-06-14 12:40:00|11400.9|11398.9|11423.9|11421.9|11444.9|11442.9|11400.3|11398.3|4442
1655210700000|2022-06-14 12:45:00|11423.8|11421.8|11387.2|11385.2|11424.8|11422.8|11385|11383|2496
1655211000000|2022-06-14 12:50:00|11387.3|11385.3|11387.5|11385.5|11398.5|11396.5|11381.8|11379.8|1863
1655211300000|2022-06-14 12:55:00|11387.7|11385.7|11386.5|11384.5|11402.8|11400.8|11384.9|11382.9|1897
1655211600000|2022-06-14 13:00:00|11383.8|11381.8|11399.8|11397.8|11405.9|11403.9|11379.2|11377.2|2543
1655211900000|2022-06-14 13:05:00|11399.7|11397.7|11381.7|11379.7|11400.3|11398.3|11371|11369|2220
1655212200000|2022-06-14 13:10:00|11381.8|11379.8|11382.5|11380.5|11391.7|11389.7|11374.7|11372.7|1254
1655212500000|2022-06-14 13:15:00|11382.8|11380.8|11404|11402|11413.8|11411.8|11382.8|11380.8|2867
1655212800000|2022-06-14 13:20:00|11404.3|11402.3|11420.8|11418.8|11424.3|11422.3|11400.7|11398.7|2737
1655213100000|2022-06-14 13:25:00|11420.7|11418.7|11385|11383|11420.7|11418.7|11378.7|11376.7|4607
1655213400000|2022-06-14 13:30:00|11384.4|11382.4|11361.9|11360.9|11410.4|11409.4|11354.8|11353.8|15464
1655213700000|2022-06-14 13:35:00|11362.8|11361.8|11333.7|11332.7|11371.5|11370.5|11333.2|11332.2|11320
1655214000000|2022-06-14 13:40:00|11333.8|11332.8|11264.5|11263.5|11334.9|11333.9|11264.4|11263.4|11828
1655214300000|2022-06-14 13:45:00|11264.7|11263.7|11293.7|11292.7|11317.3|11316.3|11264.5|11263.5|11060
1655214600000|2022-06-14 13:50:00|11294.3|11293.3|11342.2|11341.2|11342.2|11341.2|11265.4|11264.4|10651
1655214900000|2022-06-14 13:55:00|11341.7|11340.7|11375.4|11374.4|11381.3|11380.3|11324.2|11323.2|8842
1655215200000|2022-06-14 14:00:00|11375.5|11374.5|11371.4|11370.4|11405|11404|11367.2|11366.2|11732
1655215500000|2022-06-14 14:05:00|11371.2|11370.2|11332.2|11331.2|11382|11381|11322.5|11321.5|10845
1655215800000|2022-06-14 14:10:00|11332.4|11331.4|11300.2|11299.2|11338.2|11337.2|11290.6|11289.6|9121
1655216100000|2022-06-14 14:15:00|11300.1|11299.1|11289|11288|11316.4|11315.4|11284|11283|8006
1655216400000|2022-06-14 14:20:00|11289.2|11288.2|11287|11286|11303.7|11302.7|11259.1|11258.1|10087
1655216700000|2022-06-14 14:25:00|11286.6|11285.6|11268.5|11267.5|11299.5|11298.5|11264.9|11263.9|8375
1655217000000|2022-06-14 14:30:00|11269.1|11268.1|11274.6|11273.6|11294.7|11293.7|11248.7|11247.7|9988
1655217300000|2022-06-14 14:35:00|11274.7|11273.7|11282.9|11281.9|11297.7|11296.7|11266.2|11265.2|7289
1655217600000|2022-06-14 14:40:00|11283|11282|11257.1|11256.1|11290.7|11289.7|11235.6|11234.6|8715
1655217900000|2022-06-14 14:45:00|11257.2|11256.2|11336.2|11335.2|11337.6|11336.6|11250.4|11249.4|8614
1655218200000|2022-06-14 14:50:00|11337.2|11336.2|11316.1|11315.1|11349.1|11348.1|11315.5|11314.5|7781
1655218500000|2022-06-14 14:55:00|11316.2|11315.2|11310.4|11309.4|11329.5|11328.5|11305.4|11304.4|5294
1655218800000|2022-06-14 15:00:00|11310.5|11309.5|11312.1|11311.1|11332|11331|11303.1|11302.1|6401
1655219100000|2022-06-14 15:05:00|11313.2|11312.2|11271.5|11270.5|11313.2|11312.2|11265.4|11264.4|7671
1655219400000|2022-06-14 15:10:00|11271.1|11270.1|11266.4|11265.4|11274.6|11273.6|11256.4|11255.4|5776
1655219700000|2022-06-14 15:15:00|11266|11265|11278.7|11277.7|11279.2|11278.2|11251|11250|6360
1655220000000|2022-06-14 15:20:00|11278.2|11277.2|11304.9|11303.9|11305.5|11304.5|11257.9|11256.9|8055
1655220300000|2022-06-14 15:25:00|11304.1|11303.1|11293.4|11292.4|11316.4|11315.4|11288.2|11287.2|5647
1655220600000|2022-06-14 15:30:00|11293.2|11292.2|11322.4|11321.4|11327.6|11326.6|11273.9|11272.9|8355
1655220900000|2022-06-14 15:35:00|11322.2|11321.2|11313.1|11312.1|11344.1|11343.1|11306.2|11305.2|7283
1655221200000|2022-06-14 15:40:00|11313|11312|11333.6|11332.6|11338.6|11337.6|11303.1|11302.1|5933
1655221500000|2022-06-14 15:45:00|11333.5|11332.5|11321.7|11320.7|11349.4|11348.4|11318|11317|6915
1655221800000|2022-06-14 15:50:00|11322.2|11321.2|11333.2|11332.2|11338.2|11337.2|11308|11307|5803
1655222100000|2022-06-14 15:55:00|11333.1|11332.1|11345.5|11344.5|11357.7|11356.7|11329.6|11328.6|5719
1655222400000|2022-06-14 16:00:00|11345.2|11344.2|11306.2|11305.2|11347.5|11346.5|11301|11300|5969
1655222700000|2022-06-14 16:05:00|11305.9|11304.9|11301|11300|11308.1|11307.1|11292.9|11291.9|4864
1655223000000|2022-06-14 16:10:00|11301.1|11300.1|11291.6|11290.6|11313.7|11312.7|11288.6|11287.6|4363
1655223300000|2022-06-14 16:15:00|11291.5|11290.5|11320.9|11319.9|11325.7|11324.7|11279.9|11278.9|6849
1655223600000|2022-06-14 16:20:00|11320.7|11319.7|11312.7|11311.7|11330.6|11329.6|11302.2|11301.2|4788
1655223900000|2022-06-14 16:25:00|11312.9|11311.9|11306.1|11305.1|11313.9|11312.9|11299.6|11298.6|4595
1655224200000|2022-06-14 16:30:00|11306|11305|11293|11292|11312.9|11311.9|11288.4|11287.4|4973
1655224500000|2022-06-14 16:35:00|11292.9|11291.9|11286.1|11285.1|11297.7|11296.7|11273.9|11272.9|5202
1655224800000|2022-06-14 16:40:00|11287.5|11286.5|11294.6|11293.6|11303.5|11302.5|11279.1|11278.1|4522
1655225100000|2022-06-14 16:45:00|11293.9|11292.9|11308.8|11307.8|11310|11309|11291.3|11290.3|3340
1655225400000|2022-06-14 16:50:00|11308.6|11307.6|11311.6|11310.6|11315.8|11314.8|11295.1|11294.1|4450
1655225700000|2022-06-14 16:55:00|11311.8|11310.8|11324.3|11323.3|11327|11326|11308.4|11307.4|4379
1655226000000|2022-06-14 17:00:00|11324.1|11323.1|11328.3|11327.3|11339|11338|11312|11311|3751
1655226300000|2022-06-14 17:05:00|11328.6|11327.6|11360.5|11359.5|11364.5|11363.5|11318.8|11317.8|5959
1655226600000|2022-06-14 17:10:00|11360.4|11359.4|11356.9|11355.9|11369.5|11368.5|11349.3|11348.3|5399
1655226900000|2022-06-14 17:15:00|11357.4|11356.4|11400.3|11399.3|11406.1|11405.1|11355|11354|8040
1655227200000|2022-06-14 17:20:00|11400.4|11399.4|11403.9|11402.9|11422.4|11421.4|11394.1|11393.1|7691
1655227500000|2022-06-14 17:25:00|11404.1|11403.1|11367.3|11366.3|11404.1|11403.1|11367|11366|5641
1655227800000|2022-06-14 17:30:00|11367.5|11366.5|11346.9|11345.9|11373|11372|11344.5|11343.5|6273
1655228100000|2022-06-14 17:35:00|11346.3|11345.3|11325.1|11324.1|11354.1|11353.1|11323.3|11322.3|4676
1655228400000|2022-06-14 17:40:00|11324.9|11323.9|11304.9|11303.9|11330.4|11329.4|11294.5|11293.5|5229
1655228700000|2022-06-14 17:45:00|11305.8|11304.8|11297.3|11296.3|11317.1|11316.1|11287|11286|6524
1655229000000|2022-06-14 17:50:00|11297.5|11296.5|11305.4|11304.4|11309.5|11308.5|11295.5|11294.5|3878
1655229300000|2022-06-14 17:55:00|11305.5|11304.5|11298.1|11297.1|11312.1|11311.1|11294.5|11293.5|4335
1655229600000|2022-06-14 18:00:00|11298.4|11297.4|11308.8|11307.8|11319.4|11318.4|11295.5|11294.5|4073
1655229900000|2022-06-14 18:05:00|11308.9|11307.9|11327|11326|11335.1|11334.1|11304.4|11303.4|4372
1655230200000|2022-06-14 18:10:00|11326.9|11325.9|11307.5|11306.5|11327.1|11326.1|11295|11294|4090
1655230500000|2022-06-14 18:15:00|11307.6|11306.6|11317.4|11316.4|11318.4|11317.4|11305|11304|3210
1655230800000|2022-06-14 18:20:00|11317.5|11316.5|11319.9|11318.9|11334.6|11333.6|11311.1|11310.1|3159
1655231100000|2022-06-14 18:25:00|11317.4|11316.4|11324.5|11323.5|11331.6|11330.6|11308.9|11307.9|2808
1655231400000|2022-06-14 18:30:00|11324.6|11323.6|11321.3|11320.3|11326.6|11325.6|11301|11300|4337
1655231700000|2022-06-14 18:35:00|11321.9|11320.9|11325.1|11324.1|11337.8|11336.8|11316.4|11315.4|4081
1655232000000|2022-06-14 18:40:00|11325|11324|11299.1|11298.1|11327.8|11326.8|11295.3|11294.3|4121
1655232300000|2022-06-14 18:45:00|11299.3|11298.3|11280.3|11279.3|11309.9|11308.9|11277.9|11276.9|5274
1655232600000|2022-06-14 18:50:00|11280.5|11279.5|11278.8|11277.8|11293.8|11292.8|11271.3|11270.3|5130
1655232900000|2022-06-14 18:55:00|11277.3|11276.3|11269.5|11268.5|11284.1|11283.1|11267.9|11266.9|3742
1655233200000|2022-06-14 19:00:00|11270.3|11269.3|11270.8|11269.8|11277.5|11276.5|11259.3|11258.3|5278
1655233500000|2022-06-14 19:05:00|11270.5|11269.5|11240.9|11239.9|11272|11271|11240.5|11239.5|5190
1655233800000|2022-06-14 19:10:00|11240.8|11239.8|11219.4|11218.4|11255.8|11254.8|11219|11218|6506
1655234100000|2022-06-14 19:15:00|11219.3|11218.3|11211.8|11210.8|11226.8|11225.8|11203.5|11202.5|6863
1655234400000|2022-06-14 19:20:00|11212|11211|11221.1|11220.1|11233.1|11232.1|11212|11211|7553
1655234700000|2022-06-14 19:25:00|11221.2|11220.2|11272.7|11271.7|11277.5|11276.5|11219.2|11218.2|8110
1655235000000|2022-06-14 19:30:00|11272.6|11271.6|11292.6|11291.6|11309.8|11308.8|11270.2|11269.2|7928
1655235300000|2022-06-14 19:35:00|11292.7|11291.7|11332.7|11331.7|11347|11346|11291.6|11290.6|8450
1655235600000|2022-06-14 19:40:00|11332.8|11331.8|11322.3|11321.3|11360.5|11359.5|11319.1|11318.1|7634
1655235900000|2022-06-14 19:45:00|11322.2|11321.2|11350.7|11349.7|11364.2|11363.2|11314.3|11313.3|6755
1655236200000|2022-06-14 19:50:00|11350.5|11349.5|11317|11316|11363.1|11362.1|11306.8|11305.8|8588
1655236500000|2022-06-14 19:55:00|11316.1|11315.1|11318.5|11317.5|11323.6|11322.6|11303.5|11302.5|12201
1655236800000|2022-06-14 20:00:00|11318.7|11317.7|11299.5|11297.5|11326|11324|11294.6|11292.6|6483
1655237100000|2022-06-14 20:05:00|11299.3|11297.3|11314|11312|11317.7|11315.7|11299|11297|2786
1655237400000|2022-06-14 20:10:00|11314.8|11312.8|11310.6|11308.6|11324|11322|11309.1|11307.1|2060
1655237700000|2022-06-14 20:15:00|11310.5|11308.5|11307.8|11305.8|11313.1|11311.1|11305.8|11303.8|646
1655238000000|2022-06-14 20:20:00|11308|11306|11308.5|11306.5|11310.2|11308.2|11305.3|11303.3|286
1655238300000|2022-06-14 20:25:00|11308.6|11306.6|11303.8|11301.8|11308.8|11306.8|11303.2|11301.2|338
1655238600000|2022-06-14 20:30:00|11304.1|11302.1|11310.7|11308.7|11316.1|11314.1|11303.1|11301.1|505
1655238900000|2022-06-14 20:35:00|11310.8|11308.8|11316.3|11314.3|11316.6|11314.6|11308.6|11306.6|427
1655239200000|2022-06-14 20:40:00|11316.7|11314.7|11324.8|11322.8|11325|11323|11315.5|11313.5|358
1655239500000|2022-06-14 20:45:00|11324.7|11322.7|11330.1|11328.1|11331.7|11329.7|11320.1|11318.1|758
1655239800000|2022-06-14 20:50:00|11330.3|11328.3|11329.5|11327.5|11331.3|11329.3|11326.7|11324.7|274
1655240100000|2022-06-14 20:55:00|11329.6|11327.6|11331|11326|11331|11327.6|11317.3|11315.3|410
1655240400000|2022-06-14 21:00:00|11330.9|11325.9|11330.8|11325.8|11330.9|11325.9|11327.3|11322.3|0
1655240700000|2022-06-14 21:05:00|11330.5|11325.5|11329|11324|11332.1|11327.1|11328.7|11323.7|0
1655241000000|2022-06-14 21:10:00|11329.1|11324.1|11327|11322|11331|11326|11327|11322|0
1655241300000|2022-06-14 21:15:00|11328.2|11323.2|11327.6|11322.6|11329.6|11324.6|11327.1|11322.1|0
1655241600000|2022-06-14 21:20:00|11326.8|11321.8|11328.9|11323.9|11331|11326|11326.7|11321.7|0
1655241900000|2022-06-14 21:25:00|11328.8|11323.8|11329.9|11324.9|11329.9|11324.9|11328.5|11323.5|0
1655242200000|2022-06-14 21:30:00|11329.8|11324.8|11326.4|11321.4|11329.8|11324.8|11325.7|11320.7|0
1655242500000|2022-06-14 21:35:00|11326.5|11321.5|11326.4|11321.4|11326.5|11321.5|11325.6|11320.6|0
1655242800000|2022-06-14 21:40:00|11326.5|11321.5|11328.1|11323.1|11328.7|11323.7|11325.2|11320.2|0
1655243100000|2022-06-14 21:45:00|11328|11323|11329|11324|11329|11324|11328|11323|0
1655243400000|2022-06-14 21:50:00|11329.2|11324.2|11329.1|11324.1|11331.2|11326.2|11328.5|11323.5|0
1655243700000|2022-06-14 21:55:00|11329|11324|11328.8|11323.8|11330.1|11325.1|11327.6|11322.6|0
1655244000000|2022-06-14 22:00:00|11332.7|11330.7|11346|11344|11346.8|11344.8|11331|11329|654
1655244300000|2022-06-14 22:05:00|11346.5|11344.5|11340.6|11338.6|11350.7|11348.7|11339|11337|423
1655244600000|2022-06-14 22:10:00|11341.2|11339.2|11347.5|11345.5|11351.8|11349.8|11337.1|11335.1|457
1655244900000|2022-06-14 22:15:00|11348.5|11346.5|11340.1|11338.1|11349.3|11347.3|11337.1|11335.1|315
1655245200000|2022-06-14 22:20:00|11340.5|11338.5|11352.8|11350.8|11353|11351|11337|11335|307
1655245500000|2022-06-14 22:25:00|11353|11351|11351.5|11349.5|11353.3|11351.3|11349.5|11347.5|154
1655245800000|2022-06-14 22:30:00|11350.8|11348.8|11358.3|11356.3|11359.7|11357.7|11350.1|11348.1|218
1655246100000|2022-06-14 22:35:00|11358.5|11356.5|11360.5|11358.5|11361.3|11359.3|11353.6|11351.6|219
1655246400000|2022-06-14 22:40:00|11360.7|11358.7|11362|11360|11369.1|11367.1|11360.6|11358.6|480
1655246700000|2022-06-14 22:45:00|11362.1|11360.1|11363.7|11361.7|11365.7|11363.7|11362.1|11360.1|85
1655247000000|2022-06-14 22:50:00|11363.6|11361.6|11351.2|11349.2|11364.5|11362.5|11350.6|11348.6|324
1655247300000|2022-06-14 22:55:00|11351.1|11349.1|11346|11344|11352|11350|11345.7|11343.7|165
1655247600000|2022-06-14 23:00:00|11346.1|11344.1|11350.5|11348.5|11352|11350|11346.1|11344.1|131
1655247900000|2022-06-14 23:05:00|11350.3|11348.3|11347.8|11345.8|11351.7|11349.7|11347.8|11345.8|145
1655248200000|2022-06-14 23:10:00|11347.7|11345.7|11339.1|11337.1|11348.8|11346.8|11332.5|11330.5|377
1655248500000|2022-06-14 23:15:00|11339.2|11337.2|11338.3|11336.3|11339.2|11337.2|11330.2|11328.2|343
1655248800000|2022-06-14 23:20:00|11338.1|11336.1|11360.2|11358.2|11360.3|11358.3|11335.6|11333.6|492
1655249100000|2022-06-14 23:25:00|11360.1|11358.1|11361.6|11359.6|11365.5|11363.5|11360.1|11358.1|308
1655249400000|2022-06-14 23:30:00|11361.5|11359.5|11363.5|11361.5|11364.6|11362.6|11357.5|11355.5|179
1655249700000|2022-06-14 23:35:00|11363.3|11361.3|11364.7|11362.7|11364.7|11362.7|11355.2|11353.2|175
1655250000000|2022-06-14 23:40:00|11364.5|11362.5|11366.3|11364.3|11366.7|11364.7|11357.7|11355.7|184
1655250300000|2022-06-14 23:45:00|11366.5|11364.5|11377.1|11375.1|11377.2|11375.2|11364.8|11362.8|465
1655250600000|2022-06-14 23:50:00|11377.2|11375.2|11390|11388|11391.5|11389.5|11377|11375|684
1655250900000|2022-06-14 23:55:00|11390.1|11388.1|11399.3|11397.3|11418.1|11416.1|11389|11387|1906
1655251200000|2022-06-15 00:00:00|11399.1|11397.1|11400.2|11398.2|11402|11400|11393|11391|631
1655251500000|2022-06-15 00:05:00|11400.1|11398.1|11391.5|11389.5|11400.1|11398.1|11383.7|11381.7|518
1655251800000|2022-06-15 00:10:00|11391.3|11389.3|11386.3|11384.3|11392.6|11390.6|11383.5|11381.5|365
1655252100000|2022-06-15 00:15:00|11384.7|11382.7|11392.1|11390.1|11396|11394|11379.7|11377.7|390
1655252400000|2022-06-15 00:20:00|11392|11390|11385.7|11383.7|11393.6|11391.6|11379.3|11377.3|227
1655252700000|2022-06-15 00:25:00|11385.8|11383.8|11381.5|11379.5|11388|11386|11377.5|11375.5|261
1655253000000|2022-06-15 00:30:00|11381.6|11379.6|11383.3|11381.3|11392|11390|11377.8|11375.8|290
1655253300000|2022-06-15 00:35:00|11383.2|11381.2|11388.5|11386.5|11391.3|11389.3|11377.2|11375.2|275
1655253600000|2022-06-15 00:40:00|11388.3|11386.3|11382.1|11380.1|11390.8|11388.8|11380.3|11378.3|262
1655253900000|2022-06-15 00:45:00|11382.2|11380.2|11377.2|11375.2|11383.5|11381.5|11372.3|11370.3|281
1655254200000|2022-06-15 00:50:00|11377.3|11375.3|11367.6|11365.6|11377.3|11375.3|11361.8|11359.8|418
1655254500000|2022-06-15 00:55:00|11368.7|11366.7|11373.5|11371.5|11376|11374|11364.1|11362.1|311
1655254800000|2022-06-15 01:00:00|11373.3|11371.3|11384.3|11382.3|11390.5|11388.5|11371.3|11369.3|417
1655255100000|2022-06-15 01:05:00|11384.2|11382.2|11382.8|11380.8|11384.5|11382.5|11368.3|11366.3|492
1655255400000|2022-06-15 01:10:00|11382.7|11380.7|11380.5|11378.5|11389.5|11387.5|11379.2|11377.2|342
1655255700000|2022-06-15 01:15:00|11380.3|11378.3|11381.2|11379.2|11387.3|11385.3|11373.5|11371.5|389
1655256000000|2022-06-15 01:20:00|11381.3|11379.3|11398.3|11396.3|11398.3|11396.3|11379.1|11377.1|310
1655256300000|2022-06-15 01:25:00|11398.2|11396.2|11398.8|11396.8|11413.6|11411.6|11394.8|11392.8|902
1655256600000|2022-06-15 01:30:00|11398.7|11396.7|11406|11404|11406.7|11404.7|11394.6|11392.6|396
1655256900000|2022-06-15 01:35:00|11406.1|11404.1|11406.3|11404.3|11407|11405|11394.2|11392.2|321
1655257200000|2022-06-15 01:40:00|11406.7|11404.7|11410.6|11408.6|11411.2|11409.2|11400.3|11398.3|355
1655257500000|2022-06-15 01:45:00|11410.7|11408.7|11408.8|11406.8|11415.6|11413.6|11399.8|11397.8|567
1655257800000|2022-06-15 01:50:00|11409|11407|11387.6|11385.6|11410.6|11408.6|11384.7|11382.7|779
1655258100000|2022-06-15 01:55:00|11387.7|11385.7|11392.2|11390.2|11395.6|11393.6|11386.5|11384.5|294
1655258400000|2022-06-15 02:00:00|11392|11390|11396.5|11394.5|11400.1|11398.1|11387.8|11385.8|305
1655258700000|2022-06-15 02:05:00|11397|11395|11398.5|11396.5|11400|11398|11390.2|11388.2|216
1655259000000|2022-06-15 02:10:00|11398.1|11396.1|11398.7|11396.7|11400|11398|11394.7|11392.7|135
1655259300000|2022-06-15 02:15:00|11398.8|11396.8|11398.2|11396.2|11400.2|11398.2|11391.6|11389.6|209
1655259600000|2022-06-15 02:20:00|11398.6|11396.6|11399.5|11397.5|11402.3|11400.3|11393.7|11391.7|175
1655259900000|2022-06-15 02:25:00|11399.6|11397.6|11392.5|11390.5|11402.2|11400.2|11392|11390|138
1655260200000|2022-06-15 02:30:00|11392.3|11390.3|11397|11395|11399|11397|11390.5|11388.5|149
1655260500000|2022-06-15 02:35:00|11396.8|11394.8|11405.5|11403.5|11405.6|11403.6|11396.8|11394.8|279
1655260800000|2022-06-15 02:40:00|11405.3|11403.3|11413.5|11411.5|11414.2|11412.2|11404.5|11402.5|524
1655261100000|2022-06-15 02:45:00|11413.3|11411.3|11403.8|11401.8|11416.1|11414.1|11401.7|11399.7|366
1655261400000|2022-06-15 02:50:00|11404|11402|11401|11399|11404.5|11402.5|11399.5|11397.5|209
1655261700000|2022-06-15 02:55:00|11401.8|11399.8|11400.5|11398.5|11409.5|11407.5|11399.2|11397.2|253
1655262000000|2022-06-15 03:00:00|11400.6|11398.6|11402.6|11400.6|11408.1|11406.1|11400|11398|158
1655262300000|2022-06-15 03:05:00|11402.7|11400.7|11405.2|11403.2|11410.7|11408.7|11401.1|11399.1|293
1655262600000|2022-06-15 03:10:00|11405.3|11403.3|11408.7|11406.7|11411.6|11409.6|11404.5|11402.5|178
1655262900000|2022-06-15 03:15:00|11410.6|11408.6|11406.7|11404.7|11411.6|11409.6|11401|11399|234
1655263200000|2022-06-15 03:20:00|11406.8|11404.8|11399.7|11397.7|11407.2|11405.2|11395.1|11393.1|394
1655263500000|2022-06-15 03:25:00|11399.3|11397.3|11400.8|11398.8|11401.2|11399.2|11393.6|11391.6|237
1655263800000|2022-06-15 03:30:00|11401|11399|11394.3|11392.3|11401|11399|11393.1|11391.1|120
1655264100000|2022-06-15 03:35:00|11394.2|11392.2|11390.2|11388.2|11395.6|11393.6|11386.1|11384.1|415
1655264400000|2022-06-15 03:40:00|11390.1|11388.1|11390|11388|11391.6|11389.6|11387.7|11385.7|206
1655264700000|2022-06-15 03:45:00|11390.2|11388.2|11391.3|11389.3|11393.1|11391.1|11387.3|11385.3|199
1655265000000|2022-06-15 03:50:00|11391.2|11389.2|11383.6|11381.6|11391.8|11389.8|11381.5|11379.5|217
1655265300000|2022-06-15 03:55:00|11383.5|11381.5|11377.2|11375.2|11387.1|11385.1|11376.6|11374.6|337
1655265600000|2022-06-15 04:00:00|11377.1|11375.1|11378.6|11376.6|11380|11378|11375.1|11373.1|186
1655265900000|2022-06-15 04:05:00|11378.7|11376.7|11376.2|11374.2|11381.2|11379.2|11376|11374|174
1655266200000|2022-06-15 04:10:00|11376.1|11374.1|11375.5|11373.5|11379.6|11377.6|11374.5|11372.5|227
1655266500000|2022-06-15 04:15:00|11375.6|11373.6|11381.7|11379.7|11383.7|11381.7|11375.6|11373.6|197
1655266800000|2022-06-15 04:20:00|11382.1|11380.1|11384.1|11382.1|11385.2|11383.2|11378|11376|166
1655267100000|2022-06-15 04:25:00|11384.5|11382.5|11374.5|11372.5|11385.1|11383.1|11372.6|11370.6|330
1655267400000|2022-06-15 04:30:00|11374.3|11372.3|11365.1|11363.1|11375.3|11373.3|11362.1|11360.1|841
1655267700000|2022-06-15 04:35:00|11365.2|11363.2|11367|11365|11368.6|11366.6|11362.6|11360.6|119
1655268000000|2022-06-15 04:40:00|11366.8|11364.8|11371.6|11369.6|11373.5|11371.5|11366.2|11364.2|244
1655268300000|2022-06-15 04:45:00|11372.5|11370.5|11365.7|11363.7|11372.5|11370.5|11364.2|11362.2|182
1655268600000|2022-06-15 04:50:00|11365.6|11363.6|11356.5|11354.5|11365.7|11363.7|11355.3|11353.3|416
1655268900000|2022-06-15 04:55:00|11356.6|11354.6|11350.6|11348.6|11357.6|11355.6|11344.5|11342.5|498
1655269200000|2022-06-15 05:00:00|11350.8|11348.8|11348.3|11346.3|11359.5|11357.5|11345.2|11343.2|534
1655269500000|2022-06-15 05:05:00|11348.2|11346.2|11351.6|11349.6|11356.5|11354.5|11342.2|11340.2|483
1655269800000|2022-06-15 05:10:00|11352|11350|11346.5|11344.5|11353.8|11351.8|11341|11339|314
1655270100000|2022-06-15 05:15:00|11346.6|11344.6|11354|11352|11355.8|11353.8|11345.6|11343.6|307
1655270400000|2022-06-15 05:20:00|11354.2|11352.2|11336.2|11334.2|11358.8|11356.8|11336|11334|408
1655270700000|2022-06-15 05:25:00|11336.7|11334.7|11336.2|11334.2|11338.7|11336.7|11327.1|11325.1|633
1655271000000|2022-06-15 05:30:00|11336.1|11334.1|11333.7|11331.7|11343.1|11341.1|11331.5|11329.5|476
1655271300000|2022-06-15 05:35:00|11334.5|11332.5|11342.1|11340.1|11342.1|11340.1|11331.6|11329.6|396
1655271600000|2022-06-15 05:40:00|11342|11340|11350.6|11348.6|11350.6|11348.6|11335|11333|484
1655271900000|2022-06-15 05:45:00|11350.2|11348.2|11365.8|11363.8|11366.7|11364.7|11346.3|11344.3|650
1655272200000|2022-06-15 05:50:00|11365.7|11363.7|11379.8|11377.8|11384|11382|11360.6|11358.6|945
1655272500000|2022-06-15 05:55:00|11379.7|11377.7|11370.8|11368.8|11392.6|11390.6|11370.8|11368.8|869
1655272800000|2022-06-15 06:00:00|11370.3|11368.3|11371.6|11369.6|11383.3|11381.3|11358.7|11356.7|846
1655273100000|2022-06-15 06:05:00|11371.7|11369.7|11388.2|11386.2|11391.1|11389.1|11370.1|11368.1|783
1655273400000|2022-06-15 06:10:00|11388.1|11386.1|11380.1|11378.1|11392.6|11390.6|11377|11375|665
1655273700000|2022-06-15 06:15:00|11380|11378|11381.7|11379.7|11385.6|11383.6|11369.3|11367.3|551
1655274000000|2022-06-15 06:20:00|11381.6|11379.6|11395.3|11393.3|11400.3|11398.3|11380.3|11378.3|818
1655274300000|2022-06-15 06:25:00|11395.2|11393.2|11395.3|11393.3|11401.3|11399.3|11382.5|11380.5|915
1655274600000|2022-06-15 06:30:00|11395.8|11393.8|11387.7|11385.7|11396.1|11394.1|11379.2|11377.2|611
1655274900000|2022-06-15 06:35:00|11387.8|11385.8|11387.1|11385.1|11394.5|11392.5|11379.7|11377.7|522
1655275200000|2022-06-15 06:40:00|11386.8|11384.8|11387|11385|11390.1|11388.1|11380.2|11378.2|371
1655275500000|2022-06-15 06:45:00|11386.3|11384.3|11374|11372|11387.3|11385.3|11372.7|11370.7|520
1655275800000|2022-06-15 06:50:00|11373.1|11371.1|11382.3|11380.3|11383.3|11381.3|11368.8|11366.8|429
1655276100000|2022-06-15 06:55:00|11382.5|11380.5|11378.1|11376.1|11391.3|11389.3|11377.3|11375.3|698
1655276400000|2022-06-15 07:00:00|11379.3|11377.3|11373.3|11371.3|11394.3|11392.3|11371.1|11369.1|1223
1655276700000|2022-06-15 07:05:00|11372.8|11370.8|11363.1|11361.1|11376.6|11374.6|11356|11354|1115
1655277000000|2022-06-15 07:10:00|11363.5|11361.5|11357.6|11355.6|11371.6|11369.6|11356.6|11354.6|794
1655277300000|2022-06-15 07:15:00|11358.3|11356.3|11377|11375|11383.8|11381.8|11358.1|11356.1|1092
1655277600000|2022-06-15 07:20:00|11376.8|11374.8|11361.3|11359.3|11377.6|11375.6|11357.1|11355.1|744
1655277900000|2022-06-15 07:25:00|11361|11359|11368.8|11366.8|11369|11367|11351.6|11349.6|583
1655278200000|2022-06-15 07:30:00|11369|11367|11380|11378|11385.7|11383.7|11355.3|11353.3|1181
1655278500000|2022-06-15 07:35:00|11380.1|11378.1|11390.8|11388.8|11393.3|11391.3|11375|11373|798
1655278800000|2022-06-15 07:40:00|11390.6|11388.6|11383.2|11381.2|11397.5|11395.5|11377.5|11375.5|805
1655279100000|2022-06-15 07:45:00|11383.6|11381.6|11352.6|11350.6|11383.8|11381.8|11338.1|11336.1|1953
1655279400000|2022-06-15 07:50:00|11352.3|11350.3|11383.8|11381.8|11387.3|11385.3|11350|11348|1531
1655279700000|2022-06-15 07:55:00|11384|11382|11390.7|11388.7|11394|11392|11383.2|11381.2|711
1655280000000|2022-06-15 08:00:00|11387.1|11385.1|11376.8|11374.8|11399.6|11397.6|11375.5|11373.5|1416
1655280300000|2022-06-15 08:05:00|11377|11375|11397.5|11395.5|11406|11404|11375|11373|1194
1655280600000|2022-06-15 08:10:00|11397.6|11395.6|11401.5|11399.5|11403.3|11401.3|11395|11393|587
1655280900000|2022-06-15 08:15:00|11400.8|11398.8|11405.5|11403.5|11406.7|11404.7|11393.1|11391.1|952
1655281200000|2022-06-15 08:20:00|11404.8|11402.8|11405.7|11403.7|11408.2|11406.2|11399.3|11397.3|751
1655281500000|2022-06-15 08:25:00|11405.6|11403.6|11410.5|11408.5|11420|11418|11405.1|11403.1|1477
1655281800000|2022-06-15 08:30:00|11410.6|11408.6|11424.5|11422.5|11425.8|11423.8|11409.7|11407.7|1546
1655282100000|2022-06-15 08:35:00|11424|11422|11423.3|11421.3|11424.1|11422.1|11414.1|11412.1|667
1655282400000|2022-06-15 08:40:00|11423.5|11421.5|11415.5|11413.5|11428.6|11426.6|11413.5|11411.5|836
1655282700000|2022-06-15 08:45:00|11415.6|11413.6|11398.2|11396.2|11417.8|11415.8|11395.5|11393.5|1447
1655283000000|2022-06-15 08:50:00|11398.1|11396.1|11399.7|11397.7|11401.7|11399.7|11390.3|11388.3|844
1655283300000|2022-06-15 08:55:00|11399.1|11397.1|11395.7|11393.7|11401.3|11399.3|11393.1|11391.1|448
1655283600000|2022-06-15 09:00:00|11395.5|11393.5|11374.5|11372.5|11397.3|11395.3|11373.6|11371.6|995
1655283900000|2022-06-15 09:05:00|11374.6|11372.6|11381.2|11379.2|11381.7|11379.7|11372.3|11370.3|1053
1655284200000|2022-06-15 09:10:00|11381.5|11379.5|11374.2|11372.2|11382|11380|11366.8|11364.8|804
1655284500000|2022-06-15 09:15:00|11374|11372|11377.7|11375.7|11386.5|11384.5|11370.2|11368.2|784
1655284800000|2022-06-15 09:20:00|11377.6|11375.6|11374.1|11372.1|11380.2|11378.2|11368.8|11366.8|451
1655285100000|2022-06-15 09:25:00|11374.2|11372.2|11384.5|11382.5|11386.3|11384.3|11372.3|11370.3|486
1655285400000|2022-06-15 09:30:00|11384.1|11382.1|11393|11391|11395.6|11393.6|11381.3|11379.3|895
1655285700000|2022-06-15 09:35:00|11392.7|11390.7|11379.1|11377.1|11392.8|11390.8|11373.7|11371.7|662
1655286000000|2022-06-15 09:40:00|11379|11377|11398.1|11396.1|11405|11403|11376.8|11374.8|1216
1655286300000|2022-06-15 09:45:00|11398|11396|11391.7|11389.7|11404.3|11402.3|11386.2|11384.2|940
1655286600000|2022-06-15 09:50:00|11391.8|11389.8|11385.1|11383.1|11397.5|11395.5|11382|11380|487
1655286900000|2022-06-15 09:55:00|11385.3|11383.3|11399.8|11397.8|11400.1|11398.1|11379.7|11377.7|732
1655287200000|2022-06-15 10:00:00|11400|11398|11388.7|11386.7|11400.3|11398.3|11383.7|11381.7|780
1655287500000|2022-06-15 10:05:00|11388.3|11386.3|11384.5|11382.5|11389.1|11387.1|11376.6|11374.6|683
1655287800000|2022-06-15 10:10:00|11384.3|11382.3|11392|11390|11392.7|11390.7|11383|11381|423
1655288100000|2022-06-15 10:15:00|11391.8|11389.8|11396.6|11394.6|11397.3|11395.3|11384.6|11382.6|691
1655288400000|2022-06-15 10:20:00|11396.7|11394.7|11387.7|11385.7|11397.7|11395.7|11383.8|11381.8|645
1655288700000|2022-06-15 10:25:00|11387.8|11385.8|11380.5|11378.5|11391.6|11389.6|11375.6|11373.6|732
1655289000000|2022-06-15 10:30:00|11380.3|11378.3|11371.6|11369.6|11389.5|11387.5|11370.7|11368.7|617
1655289300000|2022-06-15 10:35:00|11371.7|11369.7|11387.5|11385.5|11396.8|11394.8|11369.1|11367.1|910
1655289600000|2022-06-15 10:40:00|11388.6|11386.6|11387.2|11385.2|11393.7|11391.7|11381.6|11379.6|852
1655289900000|2022-06-15 10:45:00|11386.5|11384.5|11386.8|11384.8|11394.1|11392.1|11382|11380|649
1655290200000|2022-06-15 10:50:00|11387.2|11385.2|11384.6|11382.6|11394.3|11392.3|11381.3|11379.3|811
1655290500000|2022-06-15 10:55:00|11384.5|11382.5|11383.8|11381.8|11393.6|11391.6|11381.8|11379.8|633
1655290800000|2022-06-15 11:00:00|11384|11382|11372.1|11370.1|11395.3|11393.3|11371.3|11369.3|785
1655291100000|2022-06-15 11:05:00|11372.3|11370.3|11385.2|11383.2|11385.7|11383.7|11370.5|11368.5|622
1655291400000|2022-06-15 11:10:00|11384.8|11382.8|11394.2|11392.2|11394.3|11392.3|11381.2|11379.2|867
1655291700000|2022-06-15 11:15:00|11394.3|11392.3|11404.5|11402.5|11409.1|11407.1|11394.1|11392.1|1400
1655292000000|2022-06-15 11:20:00|11404.3|11402.3|11416|11414|11416.6|11414.6|11402.6|11400.6|1197
1655292300000|2022-06-15 11:25:00|11415.8|11413.8|11427|11425|11427.1|11425.1|11414.6|11412.6|1515
1655292600000|2022-06-15 11:30:00|11426.8|11424.8|11442.7|11440.7|11443.8|11441.8|11417.7|11415.7|2909
1655292900000|2022-06-15 11:35:00|11442.6|11440.6|11428.2|11426.2|11444|11442|11425|11423|1662
1655293200000|2022-06-15 11:40:00|11428.3|11426.3|11429.6|11427.6|11436|11434|11424.6|11422.6|1028
1655293500000|2022-06-15 11:45:00|11429.7|11427.7|11419.8|11417.8|11429.7|11427.7|11415.5|11413.5|1248
1655293800000|2022-06-15 11:50:00|11420|11418|11443.1|11441.1|11453.6|11451.6|11417.8|11415.8|2508
1655294100000|2022-06-15 11:55:00|11443|11441|11449.1|11447.1|11454.1|11452.1|11442.5|11440.5|1743
1655294400000|2022-06-15 12:00:00|11449|11447|11441.5|11439.5|11449|11447|11429.1|11427.1|1668
1655294700000|2022-06-15 12:05:00|11441.7|11439.7|11424.5|11422.5|11445|11443|11422.7|11420.7|1286
1655295000000|2022-06-15 12:10:00|11424.6|11422.6|11418.8|11416.8|11437.2|11435.2|11400.1|11398.1|3306
1655295300000|2022-06-15 12:15:00|11418.7|11416.7|11410.5|11408.5|11422.3|11420.3|11403|11401|1990
1655295600000|2022-06-15 12:20:00|11409.3|11407.3|11419.1|11417.1|11429.1|11427.1|11406.6|11404.6|1395
1655295900000|2022-06-15 12:25:00|11419.2|11417.2|11415|11413|11424.5|11422.5|11408.8|11406.8|875
1655296200000|2022-06-15 12:30:00|11414.8|11412.8|11434|11432|11444.3|11442.3|11402|11400|3750
1655296500000|2022-06-15 12:35:00|11434.1|11432.1|11431.1|11429.1|11439.6|11437.6|11424.2|11422.2|1620
1655296800000|2022-06-15 12:40:00|11431.2|11429.2|11443.2|11441.2|11444.1|11442.1|11419.3|11417.3|1622
1655297100000|2022-06-15 12:45:00|11443.3|11441.3|11472|11470|11475.8|11473.8|11439.1|11437.1|3891
1655297400000|2022-06-15 12:50:00|11472.2|11470.2|11463.8|11461.8|11484.3|11482.3|11463.5|11461.5|3635
1655297700000|2022-06-15 12:55:00|11463.7|11461.7|11462.7|11460.7|11468.8|11466.8|11452.3|11450.3|2306
1655298000000|2022-06-15 13:00:00|11462.6|11460.6|11451.8|11449.8|11478|11476|11446.7|11444.7|2515
1655298300000|2022-06-15 13:05:00|11451.7|11449.7|11446.3|11444.3|11456.6|11454.6|11444.7|11442.7|1459
1655298600000|2022-06-15 13:10:00|11446.2|11444.2|11453.6|11451.6|11462.3|11460.3|11432.1|11430.1|2735
1655298900000|2022-06-15 13:15:00|11453|11451|11461.3|11459.3|11461.5|11459.5|11441.5|11439.5|1440
1655299200000|2022-06-15 13:20:00|11461.1|11459.1|11454.8|11452.8|11466.6|11464.6|11451.7|11449.7|1632
1655299500000|2022-06-15 13:25:00|11455|11453|11454.1|11452.1|11460.8|11458.8|11448.3|11446.3|2031
1655299800000|2022-06-15 13:30:00|11455|11453|11461.5|11460.5|11486|11485|11434.3|11433.3|14040
1655300100000|2022-06-15 13:35:00|11461.8|11460.8|11457.2|11456.2|11485|11484|11427.3|11426.3|11697
1655300400000|2022-06-15 13:40:00|11457.6|11456.6|11504.2|11503.2|11513.6|11512.6|11457.6|11456.6|10791
1655300700000|2022-06-15 13:45:00|11504.1|11503.1|11495.2|11494.2|11515.6|11514.6|11481.3|11480.3|8750
1655301000000|2022-06-15 13:50:00|11495.6|11494.6|11467.2|11466.2|11509.8|11508.8|11465|11464|8209
1655301300000|2022-06-15 13:55:00|11467.1|11466.1|11479.8|11478.8|11499.1|11498.1|11465.2|11464.2|6947
1655301600000|2022-06-15 14:00:00|11478.5|11477.5|11515.7|11514.7|11522.2|11521.2|11464.1|11463.1|12248
1655301900000|2022-06-15 14:05:00|11515.5|11514.5|11523.2|11522.2|11541.3|11540.3|11508.6|11507.6|8616
1655302200000|2022-06-15 14:10:00|11523.5|11522.5|11509.6|11508.6|11536.5|11535.5|11506|11505|8229
1655302500000|2022-06-15 14:15:00|11509.7|11508.7|11495.9|11494.9|11528.1|11527.1|11488.5|11487.5|6676
1655302800000|2022-06-15 14:20:00|11495.4|11494.4|11498.2|11497.2|11504.4|11503.4|11480|11479|6355
1655303100000|2022-06-15 14:25:00|11498.1|11497.1|11493.9|11492.9|11501.7|11500.7|11483.1|11482.1|5510
1655303400000|2022-06-15 14:30:00|11494.1|11493.1|11463.9|11462.9|11497.9|11496.9|11449.9|11448.9|7137
1655303700000|2022-06-15 14:35:00|11463.7|11462.7|11457.4|11456.4|11472.4|11471.4|11452|11451|4461
1655304000000|2022-06-15 14:40:00|11457.1|11456.1|11454.9|11453.9|11471.4|11470.4|11447.2|11446.2|5297
1655304300000|2022-06-15 14:45:00|11453.6|11452.6|11464.2|11463.2|11469.1|11468.1|11441.1|11440.1|5423
1655304600000|2022-06-15 14:50:00|11464.9|11463.9|11438.5|11437.5|11470|11469|11431.7|11430.7|6789
1655304900000|2022-06-15 14:55:00|11438.1|11437.1|11463.7|11462.7|11471.7|11470.7|11436.2|11435.2|6823
1655305200000|2022-06-15 15:00:00|11464|11463|11478.9|11477.9|11479.9|11478.9|11456.9|11455.9|5285
1655305500000|2022-06-15 15:05:00|11478.6|11477.6|11470.2|11469.2|11487.2|11486.2|11465.2|11464.2|4598
1655305800000|2022-06-15 15:10:00|11469.5|11468.5|11459.9|11458.9|11477.7|11476.7|11454.9|11453.9|3959
1655306100000|2022-06-15 15:15:00|11459.7|11458.7|11468.1|11467.1|11475.6|11474.6|11454.5|11453.5|3388
1655306400000|2022-06-15 15:20:00|11468|11467|11472.2|11471.2|11478.7|11477.7|11447.4|11446.4|4601
1655306700000|2022-06-15 15:25:00|11472.5|11471.5|11469.2|11468.2|11475.7|11474.7|11458.1|11457.1|3419
1655307000000|2022-06-15 15:30:00|11469.4|11468.4|11466.2|11465.2|11480|11479|11457.5|11456.5|3891
1655307300000|2022-06-15 15:35:00|11466.4|11465.4|11486.4|11485.4|11496.9|11495.9|11463.7|11462.7|4247
1655307600000|2022-06-15 15:40:00|11486.1|11485.1|11485.7|11484.7|11493|11492|11478.4|11477.4|3199
1655307900000|2022-06-15 15:45:00|11485.9|11484.9|11484.4|11483.4|11497.5|11496.5|11481.2|11480.2|3170
1655308200000|2022-06-15 15:50:00|11483|11482|11488.9|11487.9|11489.5|11488.5|11472.6|11471.6|3401
1655308500000|2022-06-15 15:55:00|11488.7|11487.7|11499.5|11498.5|11502.4|11501.4|11485.2|11484.2|3487
1655308800000|2022-06-15 16:00:00|11499.7|11498.7|11511.5|11510.5|11516.7|11515.7|11495|11494|4111
1655309100000|2022-06-15 16:05:00|11511.7|11510.7|11503.6|11502.6|11513.5|11512.5|11501|11500|2904
1655309400000|2022-06-15 16:10:00|11503.5|11502.5|11520|11519|11520.7|11519.7|11501.5|11500.5|2324
1655309700000|2022-06-15 16:15:00|11520.2|11519.2|11526.2|11525.2|11532.7|11531.7|11515.5|11514.5|4462
1655310000000|2022-06-15 16:20:00|11526.6|11525.6|11534.9|11533.9|11538.4|11537.4|11524.5|11523.5|3516
1655310300000|2022-06-15 16:25:00|11534.7|11533.7|11531.2|11530.2|11537|11536|11523|11522|4807
1655310600000|2022-06-15 16:30:00|11531.1|11530.1|11516.7|11515.7|11537.7|11536.7|11516.2|11515.2|4875
1655310900000|2022-06-15 16:35:00|11517.9|11516.9|11504.2|11503.2|11520.4|11519.4|11502.9|11501.9|5861
1655311200000|2022-06-15 16:40:00|11502.9|11501.9|11498.8|11497.8|11507.8|11506.8|11490.3|11489.3|3973
1655311500000|2022-06-15 16:45:00|11498.6|11497.6|11498.8|11497.8|11500.1|11499.1|11489.1|11488.1|2625
1655311800000|2022-06-15 16:50:00|11499|11498|11473.4|11472.4|11499.4|11498.4|11470.9|11469.9|3878
1655312100000|2022-06-15 16:55:00|11473.3|11472.3|11458|11457|11473.6|11472.6|11453.1|11452.1|5125
1655312400000|2022-06-15 17:00:00|11458.3|11457.3|11475.4|11474.4|11478.8|11477.8|11455.4|11454.4|4700
1655312700000|2022-06-15 17:05:00|11475.6|11474.6|11468.4|11467.4|11478.4|11477.4|11464.5|11463.5|4040
1655313000000|2022-06-15 17:10:00|11468.9|11467.9|11484.9|11483.9|11489.9|11488.9|11464.4|11463.4|4350
1655313300000|2022-06-15 17:15:00|11484.1|11483.1|11486.4|11485.4|11489.6|11488.6|11475.1|11474.1|2946
1655313600000|2022-06-15 17:20:00|11486.5|11485.5|11493.3|11492.3|11497.9|11496.9|11482.8|11481.8|3128
1655313900000|2022-06-15 17:25:00|11493.4|11492.4|11507.3|11506.3|11512.9|11511.9|11489.4|11488.4|2804
1655314200000|2022-06-15 17:30:00|11507.4|11506.4|11507.6|11506.6|11516.6|11515.6|11501.4|11500.4|2144
1655314500000|2022-06-15 17:35:00|11507.5|11506.5|11514.4|11513.4|11516.4|11515.4|11498.9|11497.9|2850
1655314800000|2022-06-15 17:40:00|11514.1|11513.1|11505.4|11504.4|11515.3|11514.3|11503|11502|2296
1655315100000|2022-06-15 17:45:00|11505.3|11504.3|11492.8|11491.8|11510.1|11509.1|11491.8|11490.8|2541
1655315400000|2022-06-15 17:50:00|11492.6|11491.6|11513.5|11512.5|11516.1|11515.1|11469.1|11468.1|3609
1655315700000|2022-06-15 17:55:00|11513.6|11512.6|11536.3|11535.3|11560.8|11559.8|11510.3|11509.3|4455
1655316000000|2022-06-15 18:00:00|11535.9|11534.9|11441.1|11440.1|11607.1|11606.1|11410.4|11409.4|22302
1655316300000|2022-06-15 18:05:00|11441.6|11440.6|11439.5|11438.5|11475.3|11474.3|11370.4|11369.4|16827
1655316600000|2022-06-15 18:10:00|11443.9|11442.9|11449|11448|11463.3|11462.3|11393.9|11392.9|10752
1655316900000|2022-06-15 18:15:00|11448.9|11447.9|11496.5|11495.5|11518.9|11517.9|11425.6|11424.6|8843
1655317200000|2022-06-15 18:20:00|11496.6|11495.6|11438.9|11437.9|11528|11527|11420.6|11419.6|8264
1655317500000|2022-06-15 18:25:00|11438.5|11437.5|11430.9|11429.9|11480.3|11479.3|11430.9|11429.9|7297
1655317800000|2022-06-15 18:30:00|11430.6|11429.6|11387.1|11386.1|11455.5|11454.5|11340.4|11339.4|17391
1655318100000|2022-06-15 18:35:00|11387.4|11386.4|11531|11530|11586|11585|11374.4|11373.4|19409
1655318400000|2022-06-15 18:40:00|11531.6|11530.6|11682.5|11681.5|11697.4|11696.4|11509.4|11508.4|24052
1655318700000|2022-06-15 18:45:00|11682.6|11681.6|11633.6|11632.6|11718.8|11717.8|11626.6|11625.6|18440
1655319000000|2022-06-15 18:50:00|11632.4|11631.4|11584.9|11583.9|11669|11668|11548.8|11547.8|17227
1655319300000|2022-06-15 18:55:00|11585.1|11584.1|11557.5|11556.5|11609.5|11608.5|11526|11525|12720
1655319600000|2022-06-15 19:00:00|11558.8|11557.8|11592.9|11591.9|11629.3|11628.3|11552.4|11551.4|11332
1655319900000|2022-06-15 19:05:00|11593.6|11592.6|11620.1|11619.1|11628.9|11627.9|11568.4|11567.4|9168
1655320200000|2022-06-15 19:10:00|11619.8|11618.8|11575.5|11574.5|11641.9|11640.9|11544.6|11543.6|8726
1655320500000|2022-06-15 19:15:00|11575.4|11574.4|11596.8|11595.8|11601.6|11600.6|11545|11544|6060
1655320800000|2022-06-15 19:20:00|11596.3|11595.3|11671.7|11670.7|11678.6|11677.6|11596.1|11595.1|7217
1655321100000|2022-06-15 19:25:00|11671.5|11670.5|11694.6|11693.6|11698.2|11697.2|11648.4|11647.4|8445
1655321400000|2022-06-15 19:30:00|11694.5|11693.5|11745.5|11744.5|11754.5|11753.5|11677.2|11676.2|10904
1655321700000|2022-06-15 19:35:00|11745.7|11744.7|11662.1|11661.1|11756.4|11755.4|11657.9|11656.9|9066
1655322000000|2022-06-15 19:40:00|11662.4|11661.4|11616.4|11615.4|11662.4|11661.4|11609|11608|8339
1655322300000|2022-06-15 19:45:00|11616.2|11615.2|11647.4|11646.4|11648.2|11647.2|11599.5|11598.5|6575
1655322600000|2022-06-15 19:50:00|11647|11646|11582.7|11581.7|11647.2|11646.2|11566.5|11565.5|13513
1655322900000|2022-06-15 19:55:00|11582.9|11581.9|11595.6|11594.6|11603.5|11602.5|11579|11578|18786
1655323200000|2022-06-15 20:00:00|11596.1|11594.1|11585.2|11583.2|11596.9|11594.9|11583.2|11581.2|8503
1655323500000|2022-06-15 20:05:00|11585.5|11583.5|11600.2|11598.2|11602.9|11600.9|11583.4|11581.4|3972
1655323800000|2022-06-15 20:10:00|11600.9|11598.9|11575.9|11573.9|11601.7|11599.7|11573.9|11571.9|2929
1655324100000|2022-06-15 20:15:00|11576|11574|11570|11568|11581.5|11579.5|11568.4|11566.4|1088
1655324400000|2022-06-15 20:20:00|11570.1|11568.1|11562|11560|11570.6|11568.6|11558.1|11556.1|852
1655324700000|2022-06-15 20:25:00|11561.5|11559.5|11566.1|11564.1|11567.6|11565.6|11560.6|11558.6|374
1655325000000|2022-06-15 20:30:00|11566|11564|11581.7|11579.7|11583.5|11581.5|11565.1|11563.1|707
1655325300000|2022-06-15 20:35:00|11581.6|11579.6|11589.7|11587.7|11594.6|11592.6|11581|11579|554
1655325600000|2022-06-15 20:40:00|11589.6|11587.6|11596.2|11594.2|11597.6|11595.6|11585.7|11583.7|500
1655325900000|2022-06-15 20:45:00|11596.1|11594.1|11598.4|11596.4|11598.5|11596.5|11585.6|11583.6|335
1655326200000|2022-06-15 20:50:00|11598.2|11596.2|11598.5|11596.5|11600.5|11598.5|11594.2|11592.2|431
1655326500000|2022-06-15 20:55:00|11598.4|11596.4|11589.3|11584.3|11599.7|11597.7|11586.9|11584.3|273
1655326800000|2022-06-15 21:00:00|11589.7|11584.7|11594.6|11589.6|11594.6|11589.6|11589.3|11584.3|0
1655327100000|2022-06-15 21:05:00|11594.7|11589.7|11596.9|11591.9|11597.6|11592.6|11594.7|11589.7|0
1655327400000|2022-06-15 21:10:00|11597.3|11592.3|11598.5|11593.5|11601.2|11596.2|11596.7|11591.7|0
1655327700000|2022-06-15 21:15:00|11598.6|11593.6|11599.1|11594.1|11600.5|11595.5|11598.6|11593.6|0
1655328000000|2022-06-15 21:20:00|11599|11594|11596.6|11591.6|11599|11594|11596.4|11591.4|0
1655328300000|2022-06-15 21:25:00|11596.5|11591.5|11599.7|11594.7|11600|11595|11596.5|11591.5|0
1655328600000|2022-06-15 21:30:00|11599.8|11594.8|11604.6|11599.6|11606.1|11601.1|11599.8|11594.8|0
1655328900000|2022-06-15 21:35:00|11605.1|11600.1|11613.6|11608.6|11614.8|11609.8|11605.1|11600.1|0
1655329200000|2022-06-15 21:40:00|11613.4|11608.4|11617.5|11612.5|11618.7|11613.7|11613.4|11608.4|0
1655329500000|2022-06-15 21:45:00|11617.6|11612.6|11620.1|11615.1|11620.8|11615.8|11616.5|11611.5|0
1655329800000|2022-06-15 21:50:00|11619.9|11614.9|11620.5|11615.5|11622|11617|11619.8|11614.8|0
1655330100000|2022-06-15 21:55:00|11620.6|11615.6|11620.8|11615.8|11622.3|11617.3|11620.4|11615.4|0
1655330400000|2022-06-15 22:00:00|11609.2|11607.2|11623.2|11621.2|11630.2|11628.2|11609.2|11607.2|697
1655330700000|2022-06-15 22:05:00|11623.4|11621.4|11630.4|11628.4|11630.6|11628.6|11620.7|11618.7|379
1655331000000|2022-06-15 22:10:00|11628.9|11626.9|11645.4|11643.4|11647.4|11645.4|11628.7|11626.7|640
1655331300000|2022-06-15 22:15:00|11645.5|11643.5|11669.9|11667.9|11671.6|11669.6|11645.5|11643.5|1364
1655331600000|2022-06-15 22:20:00|11669.7|11667.7|11661.1|11659.1|11671|11669|11659.4|11657.4|637
1655331900000|2022-06-15 22:25:00|11661.2|11659.2|11666|11664|11666|11664|11657.5|11655.5|397
1655332200000|2022-06-15 22:30:00|11666.1|11664.1|11662.1|11660.1|11669.5|11667.5|11657.9|11655.9|556
1655332500000|2022-06-15 22:35:00|11662|11660|11657.2|11655.2|11662.4|11660.4|11653.7|11651.7|461
1655332800000|2022-06-15 22:40:00|11656.1|11654.1|11655|11653|11657.5|11655.5|11650|11648|349
1655333100000|2022-06-15 22:45:00|11655.5|11653.5|11649.7|11647.7|11655.6|11653.6|11648.4|11646.4|280
1655333400000|2022-06-15 22:50:00|11649.9|11647.9|11646.7|11644.7|11654.1|11652.1|11643.5|11641.5|430
1655333700000|2022-06-15 22:55:00|11646.6|11644.6|11658|11656|11659.1|11657.1|11644.9|11642.9|465
1655334000000|2022-06-15 23:00:00|11657.9|11655.9|11649.2|11647.2|11658.4|11656.4|11648.9|11646.9|186
1655334300000|2022-06-15 23:05:00|11649.7|11647.7|11650.5|11648.5|11652.4|11650.4|11648.6|11646.6|125
1655334600000|2022-06-15 23:10:00|11650|11648|11646.4|11644.4|11651.1|11649.1|11646|11644|304
1655334900000|2022-06-15 23:15:00|11646.6|11644.6|11642.1|11640.1|11646.6|11644.6|11640.2|11638.2|312
1655335200000|2022-06-15 23:20:00|11641.9|11639.9|11642.7|11640.7|11646.4|11644.4|11641.5|11639.5|165
1655335500000|2022-06-15 23:25:00|11642.6|11640.6|11648.5|11646.5|11649.1|11647.1|11642.6|11640.6|167
1655335800000|2022-06-15 23:30:00|11648.6|11646.6|11649.5|11647.5|11650.2|11648.2|11646.9|11644.9|114
1655336100000|2022-06-15 23:35:00|11649.4|11647.4|11661.9|11659.9|11661.9|11659.9|11649.4|11647.4|375
1655336400000|2022-06-15 23:40:00|11661.7|11659.7|11674.1|11672.1|11674.7|11672.7|11659|11657|559
1655336700000|2022-06-15 23:45:00|11673.9|11671.9|11677.2|11675.2|11680.4|11678.4|11671.2|11669.2|651
1655337000000|2022-06-15 23:50:00|11677.4|11675.4|11683.2|11681.2|11686.2|11684.2|11677.1|11675.1|653
1655337300000|2022-06-15 23:55:00|11683.7|11681.7|11688.6|11686.6|11690.1|11688.1|11683|11681|373
1655337600000|2022-06-16 00:00:00|11688.2|11686.2|11689.7|11687.7|11690|11688|11674.4|11672.4|683
1655337900000|2022-06-16 00:05:00|11688.7|11686.7|11684.7|11682.7|11690.1|11688.1|11673.6|11671.6|490
1655338200000|2022-06-16 00:10:00|11684.6|11682.6|11689|11687|11689.9|11687.9|11678.2|11676.2|348
1655338500000|2022-06-16 00:15:00|11689.1|11687.1|11691.4|11689.4|11692.1|11690.1|11679.5|11677.5|707
1655338800000|2022-06-16 00:20:00|11691.1|11689.1|11691.4|11689.4|11696.2|11694.2|11684.5|11682.5|520
1655339100000|2022-06-16 00:25:00|11691.5|11689.5|11693.7|11691.7|11698.6|11696.6|11688.6|11686.6|444
1655339400000|2022-06-16 00:30:00|11693.9|11691.9|11693.9|11691.9|11701.4|11699.4|11692.7|11690.7|446
1655339700000|2022-06-16 00:35:00|11693.7|11691.7|11696.7|11694.7|11701.6|11699.6|11692.7|11690.7|489
1655340000000|2022-06-16 00:40:00|11696.6|11694.6|11694.5|11692.5|11698.4|11696.4|11693|11691|323
1655340300000|2022-06-16 00:45:00|11694.4|11692.4|11692.9|11690.9|11695.7|11693.7|11692|11690|233
1655340600000|2022-06-16 00:50:00|11693|11691|11699.6|11697.6|11699.6|11697.6|11691.6|11689.6|251
1655340900000|2022-06-16 00:55:00|11699.5|11697.5|11694.1|11692.1|11699.7|11697.7|11692.2|11690.2|256
1655341200000|2022-06-16 01:00:00|11694|11692|11693.6|11691.6|11695.4|11693.4|11689.9|11687.9|474
1655341500000|2022-06-16 01:05:00|11693.7|11691.7|11709.9|11707.9|11711.6|11709.6|11691.7|11689.7|938
1655341800000|2022-06-16 01:10:00|11710|11708|11735.4|11733.4|11735.9|11733.9|11709.4|11707.4|1751
1655342100000|2022-06-16 01:15:00|11735.1|11733.1|11734.4|11732.4|11735.6|11733.6|11724|11722|950
1655342400000|2022-06-16 01:20:00|11734.2|11732.2|11720.4|11718.4|11734.2|11732.2|11718.5|11716.5|795
1655342700000|2022-06-16 01:25:00|11720.2|11718.2|11717|11715|11724.5|11722.5|11716|11714|432
1655343000000|2022-06-16 01:30:00|11716.4|11714.4|11705.9|11703.9|11717.5|11715.5|11704|11702|666
1655343300000|2022-06-16 01:35:00|11705.7|11703.7|11692.2|11690.2|11710|11708|11690.6|11688.6|901
1655343600000|2022-06-16 01:40:00|11692.4|11690.4|11670.7|11668.7|11693|11691|11670.4|11668.4|1589
1655343900000|2022-06-16 01:45:00|11670.6|11668.6|11671.9|11669.9|11675|11673|11660|11658|1030
1655344200000|2022-06-16 01:50:00|11672|11670|11672.1|11670.1|11675.5|11673.5|11666.7|11664.7|636
1655344500000|2022-06-16 01:55:00|11672.4|11670.4|11670.7|11668.7|11678|11676|11664.5|11662.5|605
1655344800000|2022-06-16 02:00:00|11670.6|11668.6|11679|11677|11679.4|11677.4|11669.5|11667.5|473
1655345100000|2022-06-16 02:05:00|11679.2|11677.2|11657|11655|11679.2|11677.2|11655.7|11653.7|603
1655345400000|2022-06-16 02:10:00|11656.9|11654.9|11655.5|11653.5|11661.9|11659.9|11649.4|11647.4|748
1655345700000|2022-06-16 02:15:00|11655.4|11653.4|11651|11649|11666.1|11664.1|11650.4|11648.4|396
1655346000000|2022-06-16 02:20:00|11651.2|11649.2|11651.2|11649.2|11661.7|11659.7|11650.1|11648.1|400
1655346300000|2022-06-16 02:25:00|11651.4|11649.4|11641.5|11639.5|11656.9|11654.9|11637.1|11635.1|745
1655346600000|2022-06-16 02:30:00|11641.6|11639.6|11649.7|11647.7|11655.5|11653.5|11640.7|11638.7|449
1655346900000|2022-06-16 02:35:00|11650|11648|11655.2|11653.2|11657|11655|11648.7|11646.7|195
1655347200000|2022-06-16 02:40:00|11655.4|11653.4|11664.7|11662.7|11665.6|11663.6|11652.6|11650.6|463
1655347500000|2022-06-16 02:45:00|11664.9|11662.9|11664|11662|11670.6|11668.6|11663.2|11661.2|473
1655347800000|2022-06-16 02:50:00|11664.1|11662.1|11662|11660|11669.4|11667.4|11660.9|11658.9|289
1655348100000|2022-06-16 02:55:00|11661.9|11659.9|11664.7|11662.7|11665.1|11663.1|11658.7|11656.7|306
1655348400000|2022-06-16 03:00:00|11664.5|11662.5|11664|11662|11665.6|11663.6|11660.2|11658.2|224
1655348700000|2022-06-16 03:05:00|11664.1|11662.1|11671.7|11669.7|11671.7|11669.7|11662.7|11660.7|373
1655349000000|2022-06-16 03:10:00|11671.4|11669.4|11677.6|11675.6|11677.6|11675.6|11668.9|11666.9|398
1655349300000|2022-06-16 03:15:00|11677.5|11675.5|11676|11674|11681.4|11679.4|11672.7|11670.7|520
1655349600000|2022-06-16 03:20:00|11676.2|11674.2|11684.2|11682.2|11685.1|11683.1|11675.2|11673.2|296
1655349900000|2022-06-16 03:25:00|11684.4|11682.4|11683.2|11681.2|11687|11685|11679.7|11677.7|345
1655350200000|2022-06-16 03:30:00|11683.4|11681.4|11677.2|11675.2|11684.2|11682.2|11676.1|11674.1|239
1655350500000|2022-06-16 03:35:00|11677.5|11675.5|11658.7|11656.7|11678.4|11676.4|11655|11653|706
1655350800000|2022-06-16 03:40:00|11658.6|11656.6|11656.1|11654.1|11659.9|11657.9|11650.4|11648.4|373
1655351100000|2022-06-16 03:45:00|11656|11654|11650.7|11648.7|11661.4|11659.4|11649.4|11647.4|277
1655351400000|2022-06-16 03:50:00|11651.5|11649.5|11641.2|11639.2|11656.2|11654.2|11640|11638|535
1655351700000|2022-06-16 03:55:00|11641.7|11639.7|11646.9|11644.9|11647.7|11645.7|11637.9|11635.9|402
1655352000000|2022-06-16 04:00:00|11647|11645|11629.2|11627.2|11654.5|11652.5|11628.6|11626.6|556
1655352300000|2022-06-16 04:05:00|11629.4|11627.4|11632.7|11630.7|11636.6|11634.6|11628.1|11626.1|385
1655352600000|2022-06-16 04:10:00|11632.9|11630.9|11633.9|11631.9|11635.6|11633.6|11622.5|11620.5|458
1655352900000|2022-06-16 04:15:00|11634.1|11632.1|11623.4|11621.4|11634.7|11632.7|11622.4|11620.4|265
1655353200000|2022-06-16 04:20:00|11623.2|11621.2|11614.9|11612.9|11632.2|11630.2|11614.1|11612.1|469
1655353500000|2022-06-16 04:25:00|11614.7|11612.7|11622|11620|11627.7|11625.7|11614.5|11612.5|285
1655353800000|2022-06-16 04:30:00|11622.1|11620.1|11633.4|11631.4|11635.1|11633.1|11620.2|11618.2|335
1655354100000|2022-06-16 04:35:00|11633|11631|11633.1|11631.1|11634.1|11632.1|11626.6|11624.6|351
1655354400000|2022-06-16 04:40:00|11633|11631|11617|11615|11633|11631|11615|11613|345
1655354700000|2022-06-16 04:45:00|11617.1|11615.1|11618|11616|11621.5|11619.5|11614.5|11612.5|366
1655355000000|2022-06-16 04:50:00|11618.1|11616.1|11613.2|11611.2|11618.5|11616.5|11610.4|11608.4|443
1655355300000|2022-06-16 04:55:00|11613.7|11611.7|11605.1|11603.1|11621.6|11619.6|11603.5|11601.5|487
1655355600000|2022-06-16 05:00:00|11605.7|11603.7|11600.2|11598.2|11611.5|11609.5|11594.1|11592.1|906
1655355900000|2022-06-16 05:05:00|11601|11599|11582.7|11580.7|11601|11599|11581.7|11579.7|770
1655356200000|2022-06-16 05:10:00|11583.6|11581.6|11571.2|11569.2|11585.9|11583.9|11564.5|11562.5|930
1655356500000|2022-06-16 05:15:00|11571.4|11569.4|11577.5|11575.5|11581.5|11579.5|11567.5|11565.5|652
1655356800000|2022-06-16 05:20:00|11577.4|11575.4|11575.6|11573.6|11583.6|11581.6|11572.1|11570.1|455
1655357100000|2022-06-16 05:25:00|11574.9|11572.9|11580.5|11578.5|11591|11589|11574.9|11572.9|586
1655357400000|2022-06-16 05:30:00|11580.4|11578.4|11562.1|11560.1|11586.4|11584.4|11560.7|11558.7|744
1655357700000|2022-06-16 05:35:00|11562|11560|11560.6|11558.6|11564.1|11562.1|11551.1|11549.1|892
1655358000000|2022-06-16 05:40:00|11560.9|11558.9|11559.6|11557.6|11570.4|11568.4|11555.9|11553.9|644
1655358300000|2022-06-16 05:45:00|11560.2|11558.2|11551.4|11549.4|11560.4|11558.4|11545.1|11543.1|636
1655358600000|2022-06-16 05:50:00|11549.9|11547.9|11535.5|11533.5|11551.9|11549.9|11531.9|11529.9|898
1655358900000|2022-06-16 05:55:00|11535.7|11533.7|11534.4|11532.4|11540.5|11538.5|11534.4|11532.4|552
1655359200000|2022-06-16 06:00:00|11534.1|11532.1|11539.7|11537.7|11560.2|11558.2|11532.4|11530.4|1212
1655359500000|2022-06-16 06:05:00|11539.5|11537.5|11541.2|11539.2|11541.6|11539.6|11522.9|11520.9|1393
1655359800000|2022-06-16 06:10:00|11541.1|11539.1|11536|11534|11545.4|11543.4|11529.2|11527.2|883
1655360100000|2022-06-16 06:15:00|11535.7|11533.7|11528.9|11526.9|11544.7|11542.7|11527.5|11525.5|644
1655360400000|2022-06-16 06:20:00|11528.5|11526.5|11526.9|11524.9|11535.9|11533.9|11523.4|11521.4|590
1655360700000|2022-06-16 06:25:00|11526.1|11524.1|11514.2|11512.2|11535.4|11533.4|11512.4|11510.4|949
1655361000000|2022-06-16 06:30:00|11514.4|11512.4|11478.1|11476.1|11515|11513|11461.1|11459.1|3028
1655361300000|2022-06-16 06:35:00|11477.4|11475.4|11463.4|11461.4|11480.1|11478.1|11461.9|11459.9|1244
1655361600000|2022-06-16 06:40:00|11463.2|11461.2|11450.6|11448.6|11463.2|11461.2|11432|11430|2367
1655361900000|2022-06-16 06:45:00|11451.1|11449.1|11457.7|11455.7|11464.2|11462.2|11449.1|11447.1|1149
1655362200000|2022-06-16 06:50:00|11457.9|11455.9|11446.5|11444.5|11461.9|11459.9|11444.2|11442.2|880
1655362500000|2022-06-16 06:55:00|11446.6|11444.6|11446|11444|11452|11450|11437.2|11435.2|835
1655362800000|2022-06-16 07:00:00|11445|11443|11452.5|11450.5|11461.6|11459.6|11434.1|11432.1|1245
1655363100000|2022-06-16 07:05:00|11453.4|11451.4|11442.7|11440.7|11457.4|11455.4|11438.7|11436.7|1058
1655363400000|2022-06-16 07:10:00|11442.6|11440.6|11437.2|11435.2|11445.7|11443.7|11418.4|11416.4|2250
1655363700000|2022-06-16 07:15:00|11437.1|11435.1|11406.4|11404.4|11438.1|11436.1|11390.9|11388.9|3312
1655364000000|2022-06-16 07:20:00|11406.5|11404.5|11374.2|11372.2|11409.7|11407.7|11373.1|11371.1|2640
1655364300000|2022-06-16 07:25:00|11374.1|11372.1|11393.4|11391.4|11399.2|11397.2|11366.7|11364.7|1936
1655364600000|2022-06-16 07:30:00|11393.7|11391.7|11338.6|11336.6|11394.7|11392.7|11316|11314|4183
1655364900000|2022-06-16 07:35:00|11339.9|11337.9|11316.4|11314.4|11343.9|11341.9|11289.1|11287.1|4606
1655365200000|2022-06-16 07:40:00|11316.5|11314.5|11332.7|11330.7|11334.1|11332.1|11298.4|11296.4|2059
1655365500000|2022-06-16 07:45:00|11332.5|11330.5|11338|11336|11351.6|11349.6|11322.6|11320.6|2303
1655365800000|2022-06-16 07:50:00|11337.9|11335.9|11335.7|11333.7|11337.9|11335.9|11308.4|11306.4|2352
1655366100000|2022-06-16 07:55:00|11335.6|11333.6|11338.1|11336.1|11349.4|11347.4|11321.9|11319.9|1623
1655366400000|2022-06-16 08:00:00|11338.2|11336.2|11357|11355|11359|11357|11324.6|11322.6|3213
1655366700000|2022-06-16 08:05:00|11356.9|11354.9|11348.4|11346.4|11361.1|11359.1|11343|11341|1598
1655367000000|2022-06-16 08:10:00|11349.4|11347.4|11338.5|11336.5|11350.2|11348.2|11331.7|11329.7|2288
1655367300000|2022-06-16 08:15:00|11338.6|11336.6|11337.5|11335.5|11355.5|11353.5|11336.5|11334.5|873
1655367600000|2022-06-16 08:20:00|11337.4|11335.4|11334.1|11332.1|11343.4|11341.4|11320.7|11318.7|1142
1655367900000|2022-06-16 08:25:00|11334|11332|11340.5|11338.5|11349.2|11347.2|11327|11325|1596
1655368200000|2022-06-16 08:30:00|11340.4|11338.4|11314.9|11312.9|11342.9|11340.9|11314.7|11312.7|1554
1655368500000|2022-06-16 08:35:00|11315|11313|11328.7|11326.7|11328.9|11326.9|11304.4|11302.4|1586
1655368800000|2022-06-16 08:40:00|11328.6|11326.6|11295.5|11293.5|11329.2|11327.2|11292.1|11290.1|1579
1655369100000|2022-06-16 08:45:00|11295.1|11293.1|11312.1|11310.1|11313.5|11311.5|11294.5|11292.5|1247
1655369400000|2022-06-16 08:50:00|11312|11310|11283.6|11281.6|11312.5|11310.5|11269.7|11267.7|2527
1655369700000|2022-06-16 08:55:00|11283.5|11281.5|11260|11258|11285|11283|11260|11258|2048
1655370000000|2022-06-16 09:00:00|11260.2|11258.2|11247.2|11245.2|11264.6|11262.6|11243.7|11241.7|2849
1655370300000|2022-06-16 09:05:00|11247.1|11245.1|11241.9|11239.9|11250.9|11248.9|11231.5|11229.5|2166
1655370600000|2022-06-16 09:10:00|11241.7|11239.7|11263.5|11261.5|11266|11264|11240.1|11238.1|1304
1655370900000|2022-06-16 09:15:00|11263.4|11261.4|11266.5|11264.5|11280.6|11278.6|11261.9|11259.9|1988
1655371200000|2022-06-16 09:20:00|11266.9|11264.9|11269.9|11267.9|11273.1|11271.1|11239|11237|1918
1655371500000|2022-06-16 09:25:00|11270|11268|11279|11277|11287.2|11285.2|11267.9|11265.9|1361
1655371800000|2022-06-16 09:30:00|11279.1|11277.1|11262.6|11260.6|11282|11280|11258.2|11256.2|1096
1655372100000|2022-06-16 09:35:00|11262|11260|11263.6|11261.6|11269|11267|11253.9|11251.9|1168
1655372400000|2022-06-16 09:40:00|11263.9|11261.9|11264|11262|11274.4|11272.4|11251.4|11249.4|1497
1655372700000|2022-06-16 09:45:00|11264.1|11262.1|11276|11274|11276.4|11274.4|11258.6|11256.6|647
1655373000000|2022-06-16 09:50:00|11275.6|11273.6|11280.4|11278.4|11280.5|11278.5|11262|11260|743
1655373300000|2022-06-16 09:55:00|11280.5|11278.5|11287.4|11285.4|11292.5|11290.5|11271.7|11269.7|1278
1655373600000|2022-06-16 10:00:00|11287.5|11285.5|11306|11304|11306|11304|11272.1|11270.1|1731
1655373900000|2022-06-16 10:05:00|11305.5|11303.5|11305.7|11303.7|11311.7|11309.7|11299.7|11297.7|1613
1655374200000|2022-06-16 10:10:00|11305.9|11303.9|11299.5|11297.5|11316.6|11314.6|11297.5|11295.5|1816
1655374500000|2022-06-16 10:15:00|11299.6|11297.6|11305.5|11303.5|11308.1|11306.1|11293.4|11291.4|967
1655374800000|2022-06-16 10:20:00|11305|11303|11274.6|11272.6|11305|11303|11269.7|11267.7|1275
1655375100000|2022-06-16 10:25:00|11274.9|11272.9|11265|11263|11278.6|11276.6|11264.6|11262.6|1222
1655375400000|2022-06-16 10:30:00|11264.7|11262.7|11260.1|11258.1|11273.2|11271.2|11257|11255|861
1655375700000|2022-06-16 10:35:00|11260|11258|11264.4|11262.4|11267.4|11265.4|11256.4|11254.4|1688
1655376000000|2022-06-16 10:40:00|11264.9|11262.9|11268.1|11266.1|11270.5|11268.5|11260.7|11258.7|539
1655376300000|2022-06-16 10:45:00|11268.2|11266.2|11275.2|11273.2|11278.7|11276.7|11260.1|11258.1|750
1655376600000|2022-06-16 10:50:00|11275.1|11273.1|11266.6|11264.6|11282.5|11280.5|11257.5|11255.5|1165
1655376900000|2022-06-16 10:55:00|11266.7|11264.7|11269|11267|11286.9|11284.9|11255.1|11253.1|1309
1655377200000|2022-06-16 11:00:00|11268.1|11266.1|11293.6|11291.6|11305.4|11303.4|11267.4|11265.4|2051
1655377500000|2022-06-16 11:05:00|11293.5|11291.5|11295.4|11293.4|11306.1|11304.1|11287.6|11285.6|1169
1655377800000|2022-06-16 11:10:00|11295.2|11293.2|11283.1|11281.1|11299|11297|11280|11278|938
1655378100000|2022-06-16 11:15:00|11283|11281|11271.9|11269.9|11284.7|11282.7|11265.6|11263.6|949
1655378400000|2022-06-16 11:20:00|11272.7|11270.7|11273.7|11271.7|11278.4|11276.4|11260.5|11258.5|1054
1655378700000|2022-06-16 11:25:00|11273.5|11271.5|11293|11291|11302.4|11300.4|11269.7|11267.7|1682
1655379000000|2022-06-16 11:30:00|11293.1|11291.1|11290.2|11288.2|11295.9|11293.9|11272.5|11270.5|1156
1655379300000|2022-06-16 11:35:00|11289.9|11287.9|11283.1|11281.1|11297.9|11295.9|11282.9|11280.9|1074
1655379600000|2022-06-16 11:40:00|11283.4|11281.4|11275.6|11273.6|11288.4|11286.4|11267.4|11265.4|1429
1655379900000|2022-06-16 11:45:00|11275.9|11273.9|11254.9|11252.9|11277.4|11275.4|11247.6|11245.6|2553
1655380200000|2022-06-16 11:50:00|11255|11253|11268.4|11266.4|11269.2|11267.2|11250.7|11248.7|987
1655380500000|2022-06-16 11:55:00|11268.1|11266.1|11286|11284|11295.9|11293.9|11261.1|11259.1|2619
1655380800000|2022-06-16 12:00:00|11285.9|11283.9|11317.6|11315.6|11332.9|11330.9|11280.5|11278.5|4081
1655381100000|2022-06-16 12:05:00|11317.2|11315.2|11330.5|11328.5|11335.1|11333.1|11314|11312|2043
1655381400000|2022-06-16 12:10:00|11330.6|11328.6|11342.7|11340.7|11348.2|11346.2|11324.7|11322.7|3186
1655381700000|2022-06-16 12:15:00|11341.7|11339.7|11317|11315|11351|11349|11315|11313|3037
1655382000000|2022-06-16 12:20:00|11317.1|11315.1|11346|11344|11348.1|11346.1|11316.7|11314.7|2467
1655382300000|2022-06-16 12:25:00|11345.9|11343.9|11338.5|11336.5|11355.4|11353.4|11330.2|11328.2|1978
1655382600000|2022-06-16 12:30:00|11338.4|11336.4|11348.1|11346.1|11360.6|11358.6|11326.1|11324.1|3981
1655382900000|2022-06-16 12:35:00|11351.1|11349.1|11372.9|11370.9|11386.9|11384.9|11341.7|11339.7|4281
1655383200000|2022-06-16 12:40:00|11372.5|11370.5|11344.9|11342.9|11375|11373|11341.4|11339.4|2310
1655383500000|2022-06-16 12:45:00|11345|11343|11331.9|11329.9|11354|11352|11326|11324|2077
1655383800000|2022-06-16 12:50:00|11331.5|11329.5|11332|11330|11341.7|11339.7|11326.9|11324.9|1520
1655384100000|2022-06-16 12:55:00|11331.6|11329.6|11320.7|11318.7|11337|11335|11314.1|11312.1|1547
1655384400000|2022-06-16 13:00:00|11322.9|11320.9|11322.6|11320.6|11337.7|11335.7|11310|11308|2236
1655384700000|2022-06-16 13:05:00|11321.9|11319.9|11316.2|11314.2|11325.4|11323.4|11305|11303|1790
1655385000000|2022-06-16 13:10:00|11316.1|11314.1|11312.2|11310.2|11320.1|11318.1|11302.9|11300.9|1165
1655385300000|2022-06-16 13:15:00|11312.5|11310.5|11303.6|11301.6|11314.7|11312.7|11300.5|11298.5|1582
1655385600000|2022-06-16 13:20:00|11302.6|11300.6|11293.6|11291.6|11308.4|11306.4|11292.7|11290.7|1867
1655385900000|2022-06-16 13:25:00|11294.4|11292.4|11291.5|11289.5|11302.4|11300.4|11282.7|11280.7|3605
1655386200000|2022-06-16 13:30:00|11291|11290|11247.9|11246.9|11312.1|11311.1|11240|11239|17764
1655386500000|2022-06-16 13:35:00|11248|11247|11248.5|11247.5|11283.9|11282.9|11224.6|11223.6|13969
1655386800000|2022-06-16 13:40:00|11248.1|11247.1|11243.9|11242.9|11277.1|11276.1|11231.9|11230.9|11220
1655387100000|2022-06-16 13:45:00|11244.1|11243.1|11271.4|11270.4|11309.7|11308.7|11234.9|11233.9|13648
1655387400000|2022-06-16 13:50:00|11271|11270|11230.4|11229.4|11273.1|11272.1|11218.1|11217.1|11723
1655387700000|2022-06-16 13:55:00|11230|11229|11229.6|11228.6|11253.2|11252.2|11215.7|11214.7|10864
1655388000000|2022-06-16 14:00:00|11229.5|11228.5|11196.5|11195.5|11229.5|11228.5|11195.1|11194.1|14209
1655388300000|2022-06-16 14:05:00|11196.6|11195.6|11191.1|11190.1|11205.7|11204.7|11170.7|11169.7|12345
1655388600000|2022-06-16 14:10:00|11190.5|11189.5|11170.7|11169.7|11197.2|11196.2|11167.9|11166.9|9077
1655388900000|2022-06-16 14:15:00|11170.5|11169.5|11171.4|11170.4|11203.2|11202.2|11166|11165|10880
1655389200000|2022-06-16 14:20:00|11170.9|11169.9|11203.8|11202.8|11213.1|11212.1|11168.8|11167.8|8713
1655389500000|2022-06-16 14:25:00|11203.7|11202.7|11205.3|11204.3|11219.7|11218.7|11189.5|11188.5|8303
1655389800000|2022-06-16 14:30:00|11205.8|11204.8|11188.3|11187.3|11211.1|11210.1|11182.6|11181.6|6801
1655390100000|2022-06-16 14:35:00|11188.1|11187.1|11156.3|11155.3|11190.9|11189.9|11154.6|11153.6|10036
1655390400000|2022-06-16 14:40:00|11156.4|11155.4|11124.1|11123.1|11156.4|11155.4|11121.6|11120.6|11476
1655390700000|2022-06-16 14:45:00|11123.6|11122.6|11104.6|11103.6|11125.4|11124.4|11104|11103|8317
1655391000000|2022-06-16 14:50:00|11104.9|11103.9|11117.3|11116.3|11123.9|11122.9|11095.6|11094.6|9293
1655391300000|2022-06-16 14:55:00|11117.1|11116.1|11109.9|11108.9|11133.6|11132.6|11108.1|11107.1|6778
1655391600000|2022-06-16 15:00:00|11110.5|11109.5|11133.8|11132.8|11143.3|11142.3|11106.6|11105.6|7033
1655391900000|2022-06-16 15:05:00|11133.6|11132.6|11141.8|11140.8|11143.4|11142.4|11119.5|11118.5|5224
1655392200000|2022-06-16 15:10:00|11141.5|11140.5|11183|11182|11183.4|11182.4|11137.4|11136.4|11260
1655392500000|2022-06-16 15:15:00|11183.1|11182.1|11167.1|11166.1|11194.3|11193.3|11161.8|11160.8|7889
1655392800000|2022-06-16 15:20:00|11167.3|11166.3|11173.1|11172.1|11183.8|11182.8|11148.1|11147.1|5684
1655393100000|2022-06-16 15:25:00|11173|11172|11182|11181|11207|11206|11169.3|11168.3|8004
1655393400000|2022-06-16 15:30:00|11182.9|11181.9|11161.9|11160.9|11187.6|11186.6|11160.3|11159.3|6269
1655393700000|2022-06-16 15:35:00|11161.8|11160.8|11166.6|11165.6|11171|11170|11149|11148|4779
1655394000000|2022-06-16 15:40:00|11167.3|11166.3|11136|11135|11171.4|11170.4|11123.3|11122.3|6917
1655394300000|2022-06-16 15:45:00|11135.8|11134.8|11135.6|11134.6|11137.3|11136.3|11119.8|11118.8|4532
1655394600000|2022-06-16 15:50:00|11135.4|11134.4|11123|11122|11142.1|11141.1|11114.5|11113.5|4620
1655394900000|2022-06-16 15:55:00|11123.1|11122.1|11158.1|11157.1|11159.1|11158.1|11120.5|11119.5|5330
1655395200000|2022-06-16 16:00:00|11158.3|11157.3|11135.4|11134.4|11163.3|11162.3|11131.8|11130.8|5865
1655395500000|2022-06-16 16:05:00|11135.5|11134.5|11112.9|11111.9|11140.1|11139.1|11111.9|11110.9|5008
1655395800000|2022-06-16 16:10:00|11113|11112|11112.4|11111.4|11135.6|11134.6|11110.4|11109.4|4442
1655396100000|2022-06-16 16:15:00|11112.6|11111.6|11124.5|11123.5|11138.6|11137.6|11111.8|11110.8|5237
1655396400000|2022-06-16 16:20:00|11124.6|11123.6|11128.8|11127.8|11141.6|11140.6|11116.5|11115.5|3668
1655396700000|2022-06-16 16:25:00|11129.3|11128.3|11159.5|11158.5|11165.6|11164.6|11123.8|11122.8|5582
1655397000000|2022-06-16 16:30:00|11160.8|11159.8|11150.9|11149.9|11165.1|11164.1|11131.6|11130.6|5616
1655397300000|2022-06-16 16:35:00|11150.8|11149.8|11140.9|11139.9|11150.8|11149.8|11122|11121|4316
1655397600000|2022-06-16 16:40:00|11142.1|11141.1|11165|11164|11174.5|11173.5|11135.5|11134.5|5021
1655397900000|2022-06-16 16:45:00|11164.7|11163.7|11174.2|11173.2|11180.7|11179.7|11153.4|11152.4|5970
1655398200000|2022-06-16 16:50:00|11173.5|11172.5|11160.9|11159.9|11181.9|11180.9|11157|11156|4780
1655398500000|2022-06-16 16:55:00|11161.1|11160.1|11161.9|11160.9|11162.2|11161.2|11142.1|11141.1|4700
1655398800000|2022-06-16 17:00:00|11163.4|11162.4|11157.5|11156.5|11183.9|11182.9|11150|11149|5104
1655399100000|2022-06-16 17:05:00|11156.2|11155.2|11181.5|11180.5|11193.9|11192.9|11147|11146|6019
1655399400000|2022-06-16 17:10:00|11181.6|11180.6|11170.4|11169.4|11183.2|11182.2|11160.7|11159.7|3969
1655399700000|2022-06-16 17:15:00|11170.2|11169.2|11162.7|11161.7|11182.9|11181.9|11161.5|11160.5|3542
1655400000000|2022-06-16 17:20:00|11161.4|11160.4|11142.9|11141.9|11165.7|11164.7|11139.5|11138.5|4812
1655400300000|2022-06-16 17:25:00|11142.7|11141.7|11183.2|11182.2|11202.5|11201.5|11135.6|11134.6|7691
1655400600000|2022-06-16 17:30:00|11184|11183|11179.2|11178.2|11198|11197|11155.2|11154.2|7127
1655400900000|2022-06-16 17:35:00|11179.1|11178.1|11168.7|11167.7|11182.7|11181.7|11149.7|11148.7|5171
1655401200000|2022-06-16 17:40:00|11168.5|11167.5|11131|11130|11175.2|11174.2|11128.5|11127.5|5149
1655401500000|2022-06-16 17:45:00|11132.1|11131.1|11127.4|11126.4|11135|11134|11115|11114|5534
1655401800000|2022-06-16 17:50:00|11124.4|11123.4|11119.6|11118.6|11131|11130|11111.6|11110.6|4675
1655402100000|2022-06-16 17:55:00|11119.1|11118.1|11081.9|11080.9|11121.4|11120.4|11081.4|11080.4|6482
1655402400000|2022-06-16 18:00:00|11081.5|11080.5|11095.7|11094.7|11103.5|11102.5|11079.1|11078.1|7241
1655402700000|2022-06-16 18:05:00|11095.4|11094.4|11076.4|11075.4|11100.4|11099.4|11071.5|11070.5|5020
1655403000000|2022-06-16 18:10:00|11075.5|11074.5|11085.7|11084.7|11090.4|11089.4|11072.4|11071.4|5616
1655403300000|2022-06-16 18:15:00|11085.9|11084.9|11086.6|11085.6|11091.6|11090.6|11075.4|11074.4|4572
1655403600000|2022-06-16 18:20:00|11086.4|11085.4|11071.6|11070.6|11091.6|11090.6|11068.9|11067.9|4162
1655403900000|2022-06-16 18:25:00|11071.7|11070.7|11064.6|11063.6|11078.2|11077.2|11064.4|11063.4|4328
1655404200000|2022-06-16 18:30:00|11064.5|11063.5|11072.2|11071.2|11084.4|11083.4|11061.9|11060.9|5585
1655404500000|2022-06-16 18:35:00|11071.9|11070.9|11077.7|11076.7|11083.9|11082.9|11060.9|11059.9|4156
1655404800000|2022-06-16 18:40:00|11076.2|11075.2|11086.4|11085.4|11105.9|11104.9|11075.1|11074.1|6443
1655405100000|2022-06-16 18:45:00|11086.1|11085.1|11044.4|11043.4|11095.1|11094.1|11042.6|11041.6|7259
1655405400000|2022-06-16 18:50:00|11044.6|11043.6|11041.4|11040.4|11054.6|11053.6|11037.1|11036.1|6324
1655405700000|2022-06-16 18:55:00|11041.2|11040.2|11064.9|11063.9|11065.4|11064.4|11037.1|11036.1|6102
1655406000000|2022-06-16 19:00:00|11064.4|11063.4|11105.6|11104.6|11120.4|11119.4|11058.6|11057.6|10274
1655406300000|2022-06-16 19:05:00|11105.5|11104.5|11126.2|11125.2|11127.1|11126.1|11083.1|11082.1|8657
1655406600000|2022-06-16 19:10:00|11125.5|11124.5|11101.4|11100.4|11142|11141|11092.6|11091.6|9464
1655406900000|2022-06-16 19:15:00|11101.2|11100.2|11116.1|11115.1|11116.7|11115.7|11082.2|11081.2|6187
1655407200000|2022-06-16 19:20:00|11115.1|11114.1|11117.7|11116.7|11131.7|11130.7|11109.1|11108.1|6376
1655407500000|2022-06-16 19:25:00|11117.6|11116.6|11130.2|11129.2|11148.1|11147.1|11112.1|11111.1|6203
1655407800000|2022-06-16 19:30:00|11129.1|11128.1|11078.3|11077.3|11136.1|11135.1|11077.6|11076.6|6882
1655408100000|2022-06-16 19:35:00|11078.4|11077.4|11098.7|11097.7|11105.3|11104.3|11077.1|11076.1|6444
1655408400000|2022-06-16 19:40:00|11099.1|11098.1|11083.7|11082.7|11132.7|11131.7|11083.7|11082.7|7446
1655408700000|2022-06-16 19:45:00|11083.8|11082.8|11065.9|11064.9|11097.7|11096.7|11057.8|11056.8|8629
1655409000000|2022-06-16 19:50:00|11070.2|11069.2|11092.9|11091.9|11099.9|11098.9|11064.9|11063.9|13016
1655409300000|2022-06-16 19:55:00|11093.8|11092.8|11132.7|11131.7|11138.3|11137.3|11086.2|11085.2|26924
1655409600000|2022-06-16 20:00:00|11133.9|11131.9|11136.9|11134.9|11149.6|11147.6|11112.9|11110.9|10659
1655409900000|2022-06-16 20:05:00|11137.1|11135.1|11124.3|11122.3|11165.2|11163.2|11123.1|11121.1|6189
1655410200000|2022-06-16 20:10:00|11124.8|11122.8|11164.9|11162.9|11165.3|11163.3|11122.6|11120.6|5154
1655410500000|2022-06-16 20:15:00|11165.1|11163.1|11141.2|11139.2|11169.2|11167.2|11138.4|11136.4|3009
1655410800000|2022-06-16 20:20:00|11141.3|11139.3|11145.1|11143.1|11146.1|11144.1|11137.9|11135.9|768
1655411100000|2022-06-16 20:25:00|11144.2|11142.2|11157.8|11155.8|11158.1|11156.1|11140.4|11138.4|571
1655411400000|2022-06-16 20:30:00|11157.7|11155.7|11151.8|11149.8|11160.9|11158.9|11151.8|11149.8|618
1655411700000|2022-06-16 20:35:00|11151.9|11149.9|11148.7|11146.7|11155.3|11153.3|11148.3|11146.3|534
1655412000000|2022-06-16 20:40:00|11148.9|11146.9|11149.4|11147.4|11150.9|11148.9|11146.2|11144.2|437
1655412300000|2022-06-16 20:45:00|11149.6|11147.6|11164.6|11162.6|11167.2|11165.2|11149.1|11147.1|699
1655412600000|2022-06-16 20:50:00|11164.7|11162.7|11172.9|11170.9|11175.1|11173.1|11163.8|11161.8|644
1655412900000|2022-06-16 20:55:00|11173.1|11171.1|11173.8|11168.8|11176.1|11174.1|11164.7|11162.7|854
1655413200000|2022-06-16 21:00:00|11173.6|11168.6|11174.8|11169.8|11175.4|11170.4|11169.7|11164.7|0
1655413500000|2022-06-16 21:05:00|11175.5|11170.5|11175.8|11170.8|11176.9|11171.9|11174.1|11169.1|0
1655413800000|2022-06-16 21:10:00|11175.9|11170.9|11175.5|11170.5|11177.6|11172.6|11174.6|11169.6|0
1655414100000|2022-06-16 21:15:00|11175.3|11170.3|11175.7|11170.7|11177.7|11172.7|11175|11170|0
1655414400000|2022-06-16 21:20:00|11176.7|11171.7|11178.2|11173.2|11178.2|11173.2|11175.6|11170.6|0
1655414700000|2022-06-16 21:25:00|11178.1|11173.1|11177.8|11172.8|11178.4|11173.4|11176.4|11171.4|0
1655415000000|2022-06-16 21:30:00|11178.5|11173.5|11171.2|11166.2|11178.6|11173.6|11171.1|11166.1|0
1655415300000|2022-06-16 21:35:00|11171.1|11166.1|11171.7|11166.7|11171.7|11166.7|11170.1|11165.1|0
1655415600000|2022-06-16 21:40:00|11172.2|11167.2|11173.1|11168.1|11173.8|11168.8|11170.8|11165.8|0
1655415900000|2022-06-16 21:45:00|11173|11168|11169.9|11164.9|11173.6|11168.6|11169.4|11164.4|0
1655416200000|2022-06-16 21:50:00|11170|11165|11169.9|11164.9|11171.5|11166.5|11168.9|11163.9|0
1655416500000|2022-06-16 21:55:00|11170|11165|11172.4|11167.4|11174.1|11169.1|11170|11165|0
1655416800000|2022-06-16 22:00:00|11174.6|11172.6|11187.4|11185.4|11189.4|11187.4|11171.6|11169.6|495
1655417100000|2022-06-16 22:05:00|11186.4|11184.4|11166.7|11164.7|11191.7|11189.7|11166.7|11164.7|763
1655417400000|2022-06-16 22:10:00|11166.6|11164.6|11161.9|11159.9|11170.6|11168.6|11158.9|11156.9|638
1655417700000|2022-06-16 22:15:00|11162.4|11160.4|11159.3|11157.3|11165.6|11163.6|11158.2|11156.2|344
1655418000000|2022-06-16 22:20:00|11159.7|11157.7|11174.8|11172.8|11175.2|11173.2|11159.3|11157.3|336
1655418300000|2022-06-16 22:25:00|11174.9|11172.9|11180.6|11178.6|11180.6|11178.6|11170.3|11168.3|348
1655418600000|2022-06-16 22:30:00|11180.7|11178.7|11177.7|11175.7|11181.6|11179.6|11172.7|11170.7|390
1655418900000|2022-06-16 22:35:00|11178.2|11176.2|11180.3|11178.3|11180.3|11178.3|11168.9|11166.9|312
1655419200000|2022-06-16 22:40:00|11180.1|11178.1|11172.8|11170.8|11181.3|11179.3|11170.6|11168.6|203
1655419500000|2022-06-16 22:45:00|11172.1|11170.1|11167.6|11165.6|11173.8|11171.8|11166.2|11164.2|278
1655419800000|2022-06-16 22:50:00|11167.7|11165.7|11169.6|11167.6|11173.1|11171.1|11165.9|11163.9|210
1655420100000|2022-06-16 22:55:00|11169.7|11167.7|11155.4|11153.4|11169.8|11167.8|11154.9|11152.9|491
1655420400000|2022-06-16 23:00:00|11155.3|11153.3|11166.9|11164.9|11166.9|11164.9|11155.3|11153.3|254
1655420700000|2022-06-16 23:05:00|11166.6|11164.6|11166.1|11164.1|11168.6|11166.6|11162.2|11160.2|191
1655421000000|2022-06-16 23:10:00|11165.9|11163.9|11161.8|11159.8|11167.4|11165.4|11160.2|11158.2|202
1655421300000|2022-06-16 23:15:00|11161.7|11159.7|11146.4|11144.4|11164.3|11162.3|11146.4|11144.4|547
1655421600000|2022-06-16 23:20:00|11146.9|11144.9|11134.3|11132.3|11146.9|11144.9|11131.4|11129.4|689
1655421900000|2022-06-16 23:25:00|11135.1|11133.1|11141.2|11139.2|11144.8|11142.8|11134.4|11132.4|419
1655422200000|2022-06-16 23:30:00|11141.3|11139.3|11152.1|11150.1|11154.8|11152.8|11136.8|11134.8|436
1655422500000|2022-06-16 23:35:00|11151.9|11149.9|11146.2|11144.2|11153.3|11151.3|11145.1|11143.1|287
1655422800000|2022-06-16 23:40:00|11146.8|11144.8|11151.3|11149.3|11152.9|11150.9|11144.9|11142.9|272
1655423100000|2022-06-16 23:45:00|11151.2|11149.2|11164.8|11162.8|11165.4|11163.4|11150.2|11148.2|544
1655423400000|2022-06-16 23:50:00|11164.9|11162.9|11167.6|11165.6|11170.1|11168.1|11158.4|11156.4|519
1655423700000|2022-06-16 23:55:00|11167.7|11165.7|11160.7|11158.7|11168.8|11166.8|11158.7|11156.7|339
1655424000000|2022-06-17 00:00:00|11160.6|11158.6|11138.2|11136.2|11162.7|11160.7|11130.2|11128.2|966
1655424300000|2022-06-17 00:05:00|11138.1|11136.1|11158.2|11156.2|11158.2|11156.2|11132.9|11130.9|607
1655424600000|2022-06-17 00:10:00|11158.6|11156.6|11179.8|11177.8|11181.3|11179.3|11158.6|11156.6|785
1655424900000|2022-06-17 00:15:00|11179.6|11177.6|11193.8|11191.8|11197.2|11195.2|11179.6|11177.6|1106
1655425200000|2022-06-17 00:20:00|11193.7|11191.7|11178.1|11176.1|11194.7|11192.7|11173.9|11171.9|752
1655425500000|2022-06-17 00:25:00|11177.9|11175.9|11184.8|11182.8|11189.8|11187.8|11172.4|11170.4|503
1655425800000|2022-06-17 00:30:00|11184.6|11182.6|11158.9|11156.9|11186.4|11184.4|11158.9|11156.9|672
1655426100000|2022-06-17 00:35:00|11158.8|11156.8|11150.1|11148.1|11172.6|11170.6|11149.1|11147.1|830
1655426400000|2022-06-17 00:40:00|11150.2|11148.2|11154.9|11152.9|11165.9|11163.9|11141.7|11139.7|750
1655426700000|2022-06-17 00:45:00|11155.1|11153.1|11161.8|11159.8|11164.6|11162.6|11155.1|11153.1|381
1655427000000|2022-06-17 00:50:00|11161.7|11159.7|11166.7|11164.7|11171.6|11169.6|11158.7|11156.7|402
1655427300000|2022-06-17 00:55:00|11166.8|11164.8|11169.4|11167.4|11171.2|11169.2|11159.7|11157.7|225
1655427600000|2022-06-17 01:00:00|11169.3|11167.3|11164.1|11162.1|11176.2|11174.2|11162.6|11160.6|511
1655427900000|2022-06-17 01:05:00|11164.2|11162.2|11174.4|11172.4|11180.4|11178.4|11164.2|11162.2|421
1655428200000|2022-06-17 01:10:00|11174.3|11172.3|11170.7|11168.7|11176.2|11174.2|11164.1|11162.1|343
1655428500000|2022-06-17 01:15:00|11170.6|11168.6|11173.9|11171.9|11181.3|11179.3|11169.6|11167.6|408
1655428800000|2022-06-17 01:20:00|11174.4|11172.4|11170.4|11168.4|11179.4|11177.4|11163.7|11161.7|473
1655429100000|2022-06-17 01:25:00|11170.6|11168.6|11166.6|11164.6|11173.3|11171.3|11166.1|11164.1|253
1655429400000|2022-06-17 01:30:00|11166.4|11164.4|11183.3|11181.3|11187.2|11185.2|11165.1|11163.1|588
1655429700000|2022-06-17 01:35:00|11183.4|11181.4|11181.8|11179.8|11188.4|11186.4|11174.1|11172.1|529
1655430000000|2022-06-17 01:40:00|11181.7|11179.7|11195.3|11193.3|11197.8|11195.8|11180.7|11178.7|754
1655430300000|2022-06-17 01:45:00|11195.2|11193.2|11197.4|11195.4|11200.3|11198.3|11190.3|11188.3|625
1655430600000|2022-06-17 01:50:00|11197.3|11195.3|11211.4|11209.4|11216.8|11214.8|11190.2|11188.2|1130
1655430900000|2022-06-17 01:55:00|11211.6|11209.6|11210.3|11208.3|11214.7|11212.7|11206.8|11204.8|479
1655431200000|2022-06-17 02:00:00|11210.6|11208.6|11208.2|11206.2|11215.2|11213.2|11204.1|11202.1|470
1655431500000|2022-06-17 02:05:00|11208.3|11206.3|11200.4|11198.4|11211.1|11209.1|11199.8|11197.8|515
1655431800000|2022-06-17 02:10:00|11200.6|11198.6|11210.2|11208.2|11210.3|11208.3|11199.8|11197.8|286
1655432100000|2022-06-17 02:15:00|11210.1|11208.1|11200.2|11198.2|11210.1|11208.1|11198.7|11196.7|305
1655432400000|2022-06-17 02:20:00|11200.3|11198.3|11194.8|11192.8|11200.4|11198.4|11191.3|11189.3|482
1655432700000|2022-06-17 02:25:00|11194.7|11192.7|11195.4|11193.4|11197.1|11195.1|11192.6|11190.6|285
1655433000000|2022-06-17 02:30:00|11195.6|11193.6|11193.8|11191.8|11201.4|11199.4|11192.3|11190.3|477
1655433300000|2022-06-17 02:35:00|11193.7|11191.7|11190.4|11188.4|11193.7|11191.7|11188.8|11186.8|256
1655433600000|2022-06-17 02:40:00|11190.3|11188.3|11231.4|11229.4|11235.4|11233.4|11184.3|11182.3|1663
1655433900000|2022-06-17 02:45:00|11231.6|11229.6|11212.7|11210.7|11234.7|11232.7|11205.9|11203.9|944
1655434200000|2022-06-17 02:50:00|11212.8|11210.8|11200.2|11198.2|11212.9|11210.9|11198.6|11196.6|424
1655434500000|2022-06-17 02:55:00|11200.1|11198.1|11198.7|11196.7|11201.4|11199.4|11187.4|11185.4|893
1655434800000|2022-06-17 03:00:00|11199.1|11197.1|11192.6|11190.6|11201.2|11199.2|11184.9|11182.9|467
1655435100000|2022-06-17 03:05:00|11192.7|11190.7|11187.9|11185.9|11199.1|11197.1|11187.7|11185.7|314
1655435400000|2022-06-17 03:10:00|11188.1|11186.1|11207.8|11205.8|11209.6|11207.6|11186.6|11184.6|522
1655435700000|2022-06-17 03:15:00|11207.7|11205.7|11214.4|11212.4|11220.2|11218.2|11207.1|11205.1|599
1655436000000|2022-06-17 03:20:00|11214.3|11212.3|11217.2|11215.2|11222.7|11220.7|11209.3|11207.3|437
1655436300000|2022-06-17 03:25:00|11217.3|11215.3|11212.2|11210.2|11226.6|11224.6|11211.2|11209.2|611
1655436600000|2022-06-17 03:30:00|11214.3|11212.3|11210.6|11208.6|11221.4|11219.4|11204.2|11202.2|529
1655436900000|2022-06-17 03:35:00|11210.8|11208.8|11212.9|11210.9|11218.8|11216.8|11205.2|11203.2|482
1655437200000|2022-06-17 03:40:00|11213.1|11211.1|11208.3|11206.3|11214.3|11212.3|11205.4|11203.4|261
1655437500000|2022-06-17 03:45:00|11208.4|11206.4|11200.9|11198.9|11208.6|11206.6|11198.2|11196.2|334
1655437800000|2022-06-17 03:50:00|11201.1|11199.1|11199.1|11197.1|11205.9|11203.9|11198.9|11196.9|225
1655438100000|2022-06-17 03:55:00|11198.7|11196.7|11194.3|11192.3|11201.3|11199.3|11192.9|11190.9|258
1655438400000|2022-06-17 04:00:00|11194.6|11192.6|11196.4|11194.4|11202.8|11200.8|11191.7|11189.7|387
1655438700000|2022-06-17 04:05:00|11196.6|11194.6|11207.6|11205.6|11211.6|11209.6|11194.8|11192.8|437
1655439000000|2022-06-17 04:10:00|11207.8|11205.8|11210.1|11208.1|11214.9|11212.9|11206.7|11204.7|293
1655439300000|2022-06-17 04:15:00|11210.2|11208.2|11247.3|11245.3|11248.7|11246.7|11209.4|11207.4|1458
1655439600000|2022-06-17 04:20:00|11247.7|11245.7|11242.1|11240.1|11251.6|11249.6|11240.9|11238.9|805
1655439900000|2022-06-17 04:25:00|11242.2|11240.2|11240.1|11238.1|11244.3|11242.3|11236.2|11234.2|542
1655440200000|2022-06-17 04:30:00|11239.8|11237.8|11236.6|11234.6|11244.7|11242.7|11234.4|11232.4|447
1655440500000|2022-06-17 04:35:00|11236.4|11234.4|11238.4|11236.4|11243.6|11241.6|11234.8|11232.8|384
1655440800000|2022-06-17 04:40:00|11238.2|11236.2|11239.8|11237.8|11242.6|11240.6|11234.1|11232.1|240
1655441100000|2022-06-17 04:45:00|11239.9|11237.9|11253.8|11251.8|11254.3|11252.3|11237.9|11235.9|945
1655441400000|2022-06-17 04:50:00|11254.3|11252.3|11252.1|11250.1|11254.3|11252.3|11245.7|11243.7|395
1655441700000|2022-06-17 04:55:00|11252.2|11250.2|11247.7|11245.7|11253.9|11251.9|11246.2|11244.2|270
1655442000000|2022-06-17 05:00:00|11247.4|11245.4|11243.1|11241.1|11249.8|11247.8|11241.2|11239.2|519
1655442300000|2022-06-17 05:05:00|11242.8|11240.8|11237.2|11235.2|11247.1|11245.1|11234.1|11232.1|561
1655442600000|2022-06-17 05:10:00|11237.3|11235.3|11246.4|11244.4|11250.2|11248.2|11237.2|11235.2|379
1655442900000|2022-06-17 05:15:00|11245.8|11243.8|11240.1|11238.1|11252.2|11250.2|11237.2|11235.2|530
1655443200000|2022-06-17 05:20:00|11239.9|11237.9|11248.4|11246.4|11255.2|11253.2|11237.6|11235.6|645
1655443500000|2022-06-17 05:25:00|11248.6|11246.6|11255.6|11253.6|11256.6|11254.6|11245.4|11243.4|368
1655443800000|2022-06-17 05:30:00|11255.7|11253.7|11249.1|11247.1|11258.4|11256.4|11246.1|11244.1|766
1655444100000|2022-06-17 05:35:00|11248.9|11246.9|11256.3|11254.3|11257.3|11255.3|11247.7|11245.7|248
1655444400000|2022-06-17 05:40:00|11256.2|11254.2|11245.7|11243.7|11259.9|11257.9|11244.2|11242.2|597
1655444700000|2022-06-17 05:45:00|11245.9|11243.9|11234.1|11232.1|11246.1|11244.1|11228.9|11226.9|828
1655445000000|2022-06-17 05:50:00|11234.2|11232.2|11231.8|11229.8|11234.7|11232.7|11223.9|11221.9|759
1655445300000|2022-06-17 05:55:00|11231.7|11229.7|11224.2|11222.2|11235.7|11233.7|11224.2|11222.2|570
1655445600000|2022-06-17 06:00:00|11225.4|11223.4|11198.7|11196.7|11229.2|11227.2|11196.8|11194.8|1279
1655445900000|2022-06-17 06:05:00|11198.8|11196.8|11185.9|11183.9|11198.8|11196.8|11176.4|11174.4|1404
1655446200000|2022-06-17 06:10:00|11185.6|11183.6|11174.3|11172.3|11186.8|11184.8|11163.4|11161.4|1385
1655446500000|2022-06-17 06:15:00|11174.4|11172.4|11185.2|11183.2|11188.2|11186.2|11172.8|11170.8|865
1655446800000|2022-06-17 06:20:00|11185.1|11183.1|11187.7|11185.7|11190.6|11188.6|11178.6|11176.6|659
1655447100000|2022-06-17 06:25:00|11187.8|11185.8|11205.1|11203.1|11207.4|11205.4|11186.9|11184.9|843
1655447400000|2022-06-17 06:30:00|11205.2|11203.2|11196.1|11194.1|11212.1|11210.1|11192.9|11190.9|905
1655447700000|2022-06-17 06:35:00|11195.9|11193.9|11206.1|11204.1|11206.1|11204.1|11192.2|11190.2|641
1655448000000|2022-06-17 06:40:00|11205.9|11203.9|11200.8|11198.8|11206.1|11204.1|11191.4|11189.4|413
1655448300000|2022-06-17 06:45:00|11200.9|11198.9|11210.9|11208.9|11221.9|11219.9|11200.3|11198.3|956
1655448600000|2022-06-17 06:50:00|11210.2|11208.2|11186.9|11184.9|11211.4|11209.4|11183.4|11181.4|928
1655448900000|2022-06-17 06:55:00|11186.8|11184.8|11190.7|11188.7|11198.7|11196.7|11184.8|11182.8|495
1655449200000|2022-06-17 07:00:00|11190.6|11188.6|11185.2|11183.2|11208.9|11206.9|11180.3|11178.3|1600
1655449500000|2022-06-17 07:05:00|11184.7|11182.7|11180.2|11178.2|11202.1|11200.1|11174.1|11172.1|1451
1655449800000|2022-06-17 07:10:00|11179.9|11177.9|11185.6|11183.6|11187.8|11185.8|11165.9|11163.9|1231
1655450100000|2022-06-17 07:15:00|11185.8|11183.8|11195.4|11193.4|11198.2|11196.2|11182.2|11180.2|1040
1655450400000|2022-06-17 07:20:00|11195.2|11193.2|11238.1|11236.1|11240.7|11238.7|11186.4|11184.4|1680
1655450700000|2022-06-17 07:25:00|11237.1|11235.1|11232.7|11230.7|11240.8|11238.8|11228.4|11226.4|1717
1655451000000|2022-06-17 07:30:00|11232.6|11230.6|11217.8|11215.8|11234.1|11232.1|11214.6|11212.6|1464
1655451300000|2022-06-17 07:35:00|11217.7|11215.7|11214.2|11212.2|11224.6|11222.6|11209.6|11207.6|903
1655451600000|2022-06-17 07:40:00|11214.1|11212.1|11207.3|11205.3|11216.9|11214.9|11183.2|11181.2|1497
1655451900000|2022-06-17 07:45:00|11207.6|11205.6|11225.3|11223.3|11233.1|11231.1|11203.7|11201.7|1258
1655452200000|2022-06-17 07:50:00|11225.2|11223.2|11227.2|11225.2|11234.6|11232.6|11221.3|11219.3|947
1655452500000|2022-06-17 07:55:00|11227.1|11225.1|11234.4|11232.4|11237.1|11235.1|11222.3|11220.3|799
1655452800000|2022-06-17 08:00:00|11234.3|11232.3|11227.9|11225.9|11237.6|11235.6|11217.1|11215.1|1257
1655453100000|2022-06-17 08:05:00|11227.7|11225.7|11242.2|11240.2|11242.3|11240.3|11227.3|11225.3|1244
1655453400000|2022-06-17 08:10:00|11241.8|11239.8|11241.3|11239.3|11242.8|11240.8|11230.4|11228.4|963
1655453700000|2022-06-17 08:15:00|11241.4|11239.4|11234.7|11232.7|11247.6|11245.6|11224.2|11222.2|1449
1655454000000|2022-06-17 08:20:00|11234.8|11232.8|11238.3|11236.3|11241.8|11239.8|11228.9|11226.9|683
1655454300000|2022-06-17 08:25:00|11238.2|11236.2|11244.1|11242.1|11246.2|11244.2|11232.2|11230.2|508
1655454600000|2022-06-17 08:30:00|11243.9|11241.9|11263.3|11261.3|11270.6|11268.6|11243.8|11241.8|2198
1655454900000|2022-06-17 08:35:00|11263.4|11261.4|11253.3|11251.3|11263.9|11261.9|11246.3|11244.3|1495
1655455200000|2022-06-17 08:40:00|11253.2|11251.2|11253.3|11251.3|11266.2|11264.2|11249.8|11247.8|1899
1655455500000|2022-06-17 08:45:00|11252.6|11250.6|11236.9|11234.9|11254.2|11252.2|11229.3|11227.3|1567
1655455800000|2022-06-17 08:50:00|11236.2|11234.2|11223.4|11221.4|11236.7|11234.7|11217.9|11215.9|1145
1655456100000|2022-06-17 08:55:00|11223.7|11221.7|11233.6|11231.6|11239.7|11237.7|11220.8|11218.8|829
1655456400000|2022-06-17 09:00:00|11233.3|11231.3|11255.1|11253.1|11255.2|11253.2|11228.4|11226.4|1133
1655456700000|2022-06-17 09:05:00|11255.2|11253.2|11250.9|11248.9|11256.8|11254.8|11243.1|11241.1|770
1655457000000|2022-06-17 09:10:00|11250.7|11248.7|11259.3|11257.3|11265.2|11263.2|11246.7|11244.7|1005
1655457300000|2022-06-17 09:15:00|11259.2|11257.2|11254.1|11252.1|11261.3|11259.3|11248.6|11246.6|784
1655457600000|2022-06-17 09:20:00|11253.9|11251.9|11247.4|11245.4|11257.2|11255.2|11239.4|11237.4|716
1655457900000|2022-06-17 09:25:00|11247.8|11245.8|11258.7|11256.7|11264.7|11262.7|11246.2|11244.2|782
1655458200000|2022-06-17 09:30:00|11258.6|11256.6|11254.3|11252.3|11260.1|11258.1|11247.9|11245.9|656
1655458500000|2022-06-17 09:35:00|11254.2|11252.2|11250.8|11248.8|11266.6|11264.6|11247.9|11245.9|847
1655458800000|2022-06-17 09:40:00|11250.7|11248.7|11230.1|11228.1|11251.3|11249.3|11227.2|11225.2|1615
1655459100000|2022-06-17 09:45:00|11230.2|11228.2|11228.3|11226.3|11232.3|11230.3|11219.3|11217.3|912
1655459400000|2022-06-17 09:50:00|11228.1|11226.1|11252.7|11250.7|11257.1|11255.1|11227.2|11225.2|1642
1655459700000|2022-06-17 09:55:00|11252.6|11250.6|11254.4|11252.4|11259.6|11257.6|11245.4|11243.4|1012
1655460000000|2022-06-17 10:00:00|11254.3|11252.3|11250.1|11248.1|11256.9|11254.9|11241.4|11239.4|1094
1655460300000|2022-06-17 10:05:00|11248.9|11246.9|11241.4|11239.4|11251.4|11249.4|11234.6|11232.6|578
1655460600000|2022-06-17 10:10:00|11241.6|11239.6|11246.4|11244.4|11253.6|11251.6|11239.3|11237.3|674
1655460900000|2022-06-17 10:15:00|11246.3|11244.3|11251.2|11249.2|11253.9|11251.9|11237.1|11235.1|699
1655461200000|2022-06-17 10:20:00|11250.9|11248.9|11256.7|11254.7|11259.1|11257.1|11242.9|11240.9|616
1655461500000|2022-06-17 10:25:00|11256.6|11254.6|11249.1|11247.1|11256.8|11254.8|11244.4|11242.4|582
1655461800000|2022-06-17 10:30:00|11248.9|11246.9|11251.1|11249.1|11257.3|11255.3|11244.9|11242.9|572
1655462100000|2022-06-17 10:35:00|11250.8|11248.8|11266.7|11264.7|11269.7|11267.7|11247.4|11245.4|1485
1655462400000|2022-06-17 10:40:00|11266.6|11264.6|11255.6|11253.6|11276.2|11274.2|11253.3|11251.3|1857
1655462700000|2022-06-17 10:45:00|11255.8|11253.8|11251.3|11249.3|11255.8|11253.8|11243.2|11241.2|877
1655463000000|2022-06-17 10:50:00|11251.2|11249.2|11245.6|11243.6|11255.1|11253.1|11240.4|11238.4|664
1655463300000|2022-06-17 10:55:00|11245.4|11243.4|11254.8|11252.8|11259.4|11257.4|11245.3|11243.3|1051
1655463600000|2022-06-17 11:00:00|11255.4|11253.4|11248.8|11246.8|11258.6|11256.6|11246.3|11244.3|1004
1655463900000|2022-06-17 11:05:00|11248.7|11246.7|11259.6|11257.6|11260.7|11258.7|11246.4|11244.4|649
1655464200000|2022-06-17 11:10:00|11259.7|11257.7|11254.1|11252.1|11262.6|11260.6|11252.8|11250.8|733
1655464500000|2022-06-17 11:15:00|11254.9|11252.9|11253.7|11251.7|11271.2|11269.2|11251.6|11249.6|912
1655464800000|2022-06-17 11:20:00|11253.6|11251.6|11264.8|11262.8|11268.6|11266.6|11252.8|11250.8|935
1655465100000|2022-06-17 11:25:00|11264.7|11262.7|11280.2|11278.2|11281.2|11279.2|11263.6|11261.6|980
1655465400000|2022-06-17 11:30:00|11280.1|11278.1|11284.2|11282.2|11288.7|11286.7|11277.7|11275.7|1553
1655465700000|2022-06-17 11:35:00|11284.3|11282.3|11270.3|11268.3|11284.3|11282.3|11264.7|11262.7|1366
1655466000000|2022-06-17 11:40:00|11270.4|11268.4|11262.3|11260.3|11271.3|11269.3|11260.2|11258.2|523
1655466300000|2022-06-17 11:45:00|11262.4|11260.4|11247.2|11245.2|11262.6|11260.6|11247.2|11245.2|718
1655466600000|2022-06-17 11:50:00|11247.1|11245.1|11244.6|11242.6|11252.9|11250.9|11242.4|11240.4|984
1655466900000|2022-06-17 11:55:00|11244.4|11242.4|11255.8|11253.8|11256.2|11254.2|11243.3|11241.3|838
1655467200000|2022-06-17 12:00:00|11255.1|11253.1|11253.7|11251.7|11260.8|11258.8|11241.4|11239.4|1721
1655467500000|2022-06-17 12:05:00|11253.8|11251.8|11252.3|11250.3|11257.8|11255.8|11248.3|11246.3|1004
1655467800000|2022-06-17 12:10:00|11252.4|11250.4|11254.9|11252.9|11264.6|11262.6|11250.4|11248.4|1228
1655468100000|2022-06-17 12:15:00|11254.8|11252.8|11261.8|11259.8|11262.7|11260.7|11249.2|11247.2|1110
1655468400000|2022-06-17 12:20:00|11261.9|11259.9|11259.3|11257.3|11265.3|11263.3|11251.2|11249.2|1071
1655468700000|2022-06-17 12:25:00|11259.7|11257.7|11252.9|11250.9|11262.1|11260.1|11252.2|11250.2|744
1655469000000|2022-06-17 12:30:00|11252.7|11250.7|11244.1|11242.1|11260.8|11258.8|11241.7|11239.7|1248
1655469300000|2022-06-17 12:35:00|11243.8|11241.8|11241.6|11239.6|11257.3|11255.3|11241.2|11239.2|2119
1655469600000|2022-06-17 12:40:00|11241.7|11239.7|11235.1|11233.1|11246.7|11244.7|11230.6|11228.6|2500
1655469900000|2022-06-17 12:45:00|11235.3|11233.3|11210.8|11208.8|11236.1|11234.1|11208.8|11206.8|2984
1655470200000|2022-06-17 12:50:00|11210.9|11208.9|11215.6|11213.6|11216.8|11214.8|11207.3|11205.3|2274
1655470500000|2022-06-17 12:55:00|11215.7|11213.7|11208.7|11206.7|11223.1|11221.1|11198.3|11196.3|2712
1655470800000|2022-06-17 13:00:00|11208.4|11206.4|11190.9|11188.9|11208.4|11206.4|11186.4|11184.4|2651
1655471100000|2022-06-17 13:05:00|11190.8|11188.8|11158.9|11156.9|11193.9|11191.9|11158.7|11156.7|4003
1655471400000|2022-06-17 13:10:00|11159.2|11157.2|11143.8|11141.8|11165.7|11163.7|11135.7|11133.7|5043
1655471700000|2022-06-17 13:15:00|11143.7|11141.7|11165.2|11163.2|11172.7|11170.7|11137.8|11135.8|4439
1655472000000|2022-06-17 13:20:00|11165.1|11163.1|11164.6|11162.6|11170.3|11168.3|11155.9|11153.9|2210
1655472300000|2022-06-17 13:25:00|11169.8|11167.8|11157.4|11155.4|11189.2|11187.2|11146.7|11144.7|7891
1655472600000|2022-06-17 13:30:00|11156.9|11155.9|11235.1|11234.1|11248.6|11247.6|11151.9|11150.9|21327
1655472900000|2022-06-17 13:35:00|11233.8|11232.8|11220.8|11219.8|11257.6|11256.6|11210.3|11209.3|11527
1655473200000|2022-06-17 13:40:00|11220.9|11219.9|11278.6|11277.6|11292.8|11291.8|11218.4|11217.4|12793
1655473500000|2022-06-17 13:45:00|11278.4|11277.4|11277.9|11276.9|11289.6|11288.6|11249.7|11248.7|10310
1655473800000|2022-06-17 13:50:00|11277.8|11276.8|11296.1|11295.1|11310.2|11309.2|11269.9|11268.9|9683
1655474100000|2022-06-17 13:55:00|11296.8|11295.8|11279.8|11278.8|11315.4|11314.4|11266.3|11265.3|9393
1655474400000|2022-06-17 14:00:00|11280.4|11279.4|11251.7|11250.7|11287.1|11286.1|11230.2|11229.2|10497
1655474700000|2022-06-17 14:05:00|11252.2|11251.2|11222.6|11221.6|11260.9|11259.9|11216.4|11215.4|8386
1655475000000|2022-06-17 14:10:00|11221.4|11220.4|11240.4|11239.4|11255|11254|11220.1|11219.1|6680
1655475300000|2022-06-17 14:15:00|11240.5|11239.5|11193.9|11192.9|11249|11248|11184|11183|9240
1655475600000|2022-06-17 14:20:00|11193.6|11192.6|11162.2|11161.2|11194.5|11193.5|11148.6|11147.6|9549
1655475900000|2022-06-17 14:25:00|11162.4|11161.4|11166.1|11165.1|11182.2|11181.2|11150|11149|8998
1655476200000|2022-06-17 14:30:00|11165.7|11164.7|11120|11119|11177|11176|11119.6|11118.6|11045
1655476500000|2022-06-17 14:35:00|11119.9|11118.9|11133.2|11132.2|11143.1|11142.1|11087.4|11086.4|13928
1655476800000|2022-06-17 14:40:00|11133.6|11132.6|11142|11141|11145.4|11144.4|11115|11114|6385
1655477100000|2022-06-17 14:45:00|11141.9|11140.9|11115.4|11114.4|11142.6|11141.6|11086.1|11085.1|8341
1655477400000|2022-06-17 14:50:00|11115|11114|11121.2|11120.2|11129.1|11128.1|11105.1|11104.1|6867
1655477700000|2022-06-17 14:55:00|11121.1|11120.1|11137.2|11136.2|11151.4|11150.4|11120|11119|9416
1655478000000|2022-06-17 15:00:00|11137.7|11136.7|11171.9|11170.9|11184|11183|11104.2|11103.2|12181
1655478300000|2022-06-17 15:05:00|11172|11171|11231.7|11230.7|11232|11231|11167.6|11166.6|8429
1655478600000|2022-06-17 15:10:00|11231.4|11230.4|11199.7|11198.7|11232.6|11231.6|11198.6|11197.6|6213
1655478900000|2022-06-17 15:15:00|11199.6|11198.6|11250.6|11249.6|11260|11259|11197.5|11196.5|9827
1655479200000|2022-06-17 15:20:00|11250.7|11249.7|11224|11223|11258.6|11257.6|11217.1|11216.1|6725
1655479500000|2022-06-17 15:25:00|11222.1|11221.1|11259.4|11258.4|11268.2|11267.2|11212|11211|8792
1655479800000|2022-06-17 15:30:00|11259.5|11258.5|11245.2|11244.2|11284|11283|11244.9|11243.9|8381
1655480100000|2022-06-17 15:35:00|11245.4|11244.4|11240.5|11239.5|11251.1|11250.1|11222.7|11221.7|5841
1655480400000|2022-06-17 15:40:00|11241.4|11240.4|11215.6|11214.6|11261|11260|11214.5|11213.5|5962
1655480700000|2022-06-17 15:45:00|11215.4|11214.4|11220.9|11219.9|11229.6|11228.6|11201.7|11200.7|5631
1655481000000|2022-06-17 15:50:00|11220.5|11219.5|11195.6|11194.6|11228.5|11227.5|11183.6|11182.6|5997
1655481300000|2022-06-17 15:55:00|11196.7|11195.7|11199.6|11198.6|11218.2|11217.2|11188.9|11187.9|4618
1655481600000|2022-06-17 16:00:00|11199.7|11198.7|11186.4|11185.4|11202.5|11201.5|11173.1|11172.1|5104
1655481900000|2022-06-17 16:05:00|11186.7|11185.7|11198.7|11197.7|11211.1|11210.1|11176.5|11175.5|5146
1655482200000|2022-06-17 16:10:00|11199|11198|11228.5|11227.5|11232.1|11231.1|11187.5|11186.5|5440
1655482500000|2022-06-17 16:15:00|11228.4|11227.4|11214.7|11213.7|11242.1|11241.1|11209.4|11208.4|5407
1655482800000|2022-06-17 16:20:00|11215.7|11214.7|11233|11232|11237.9|11236.9|11209.6|11208.6|4917
1655483100000|2022-06-17 16:25:00|11233.2|11232.2|11232.4|11231.4|11242.4|11241.4|11220.5|11219.5|4448
1655483400000|2022-06-17 16:30:00|11232.5|11231.5|11231.7|11230.7|11244.9|11243.9|11214.4|11213.4|4117
1655483700000|2022-06-17 16:35:00|11232|11231|11256.6|11255.6|11257.1|11256.1|11216.1|11215.1|5034
1655484000000|2022-06-17 16:40:00|11256.1|11255.1|11264.6|11263.6|11264.6|11263.6|11231.9|11230.9|4866
1655484300000|2022-06-17 16:45:00|11264.5|11263.5|11273.7|11272.7|11276.6|11275.6|11247.5|11246.5|5743
1655484600000|2022-06-17 16:50:00|11273.5|11272.5|11242.4|11241.4|11274.1|11273.1|11234.2|11233.2|4985
1655484900000|2022-06-17 16:55:00|11243|11242|11257.7|11256.7|11264.9|11263.9|11237.5|11236.5|4563
1655485200000|2022-06-17 17:00:00|11257.9|11256.9|11285.4|11284.4|11286.7|11285.7|11250.1|11249.1|5731
1655485500000|2022-06-17 17:05:00|11285.2|11284.2|11330.1|11329.1|11332.4|11331.4|11281.5|11280.5|11161
1655485800000|2022-06-17 17:10:00|11330.2|11329.2|11346.5|11345.5|11361.6|11360.6|11314.4|11313.4|11468
1655486100000|2022-06-17 17:15:00|11346.1|11345.1|11336.6|11335.6|11347.9|11346.9|11326.4|11325.4|6028
1655486400000|2022-06-17 17:20:00|11337.2|11336.2|11342.9|11341.9|11343.5|11342.5|11320.2|11319.2|4170
1655486700000|2022-06-17 17:25:00|11342.7|11341.7|11317.4|11316.4|11344.1|11343.1|11309.9|11308.9|5155
1655487000000|2022-06-17 17:30:00|11317.1|11316.1|11328.7|11327.7|11329.2|11328.2|11302.1|11301.1|4305
1655487300000|2022-06-17 17:35:00|11328.9|11327.9|11317|11316|11338.4|11337.4|11307|11306|3755
1655487600000|2022-06-17 17:40:00|11317.2|11316.2|11321|11320|11330|11329|11310|11309|3131
1655487900000|2022-06-17 17:45:00|11321.1|11320.1|11297.9|11296.9|11322.2|11321.2|11274.5|11273.5|5551
1655488200000|2022-06-17 17:50:00|11298|11297|11299.1|11298.1|11311.1|11310.1|11294.4|11293.4|3576
1655488500000|2022-06-17 17:55:00|11299.2|11298.2|11308.6|11307.6|11324|11323|11295.1|11294.1|4151
1655488800000|2022-06-17 18:00:00|11310.4|11309.4|11310.4|11309.4|11323.7|11322.7|11301.6|11300.6|3733
1655489100000|2022-06-17 18:05:00|11310.7|11309.7|11316|11315|11320.5|11319.5|11296.4|11295.4|4039
1655489400000|2022-06-17 18:10:00|11316.1|11315.1|11323.2|11322.2|11324|11323|11299.4|11298.4|3058
1655489700000|2022-06-17 18:15:00|11323.4|11322.4|11325.5|11324.5|11338.6|11337.6|11312.9|11311.9|3896
1655490000000|2022-06-17 18:20:00|11325.2|11324.2|11332.2|11331.2|11339|11338|11323.2|11322.2|3241
1655490300000|2022-06-17 18:25:00|11332.4|11331.4|11319.2|11318.2|11340|11339|11315|11314|3538
1655490600000|2022-06-17 18:30:00|11318.5|11317.5|11308|11307|11319.5|11318.5|11288.4|11287.4|4263
1655490900000|2022-06-17 18:35:00|11308.2|11307.2|11332.7|11331.7|11332.9|11331.9|11300.6|11299.6|3627
1655491200000|2022-06-17 18:40:00|11332.9|11331.9|11324.7|11323.7|11350|11349|11321.4|11320.4|5177
1655491500000|2022-06-17 18:45:00|11324.9|11323.9|11313.2|11312.2|11327.9|11326.9|11309.4|11308.4|4396
1655491800000|2022-06-17 18:50:00|11313.1|11312.1|11300.2|11299.2|11315.7|11314.7|11294.6|11293.6|3618
1655492100000|2022-06-17 18:55:00|11300.6|11299.6|11296|11295|11312.9|11311.9|11285.5|11284.5|3500
1655492400000|2022-06-17 19:00:00|11296.1|11295.1|11293.7|11292.7|11316.1|11315.1|11287|11286|4743
1655492700000|2022-06-17 19:05:00|11293.6|11292.6|11281.5|11280.5|11302.1|11301.1|11278.2|11277.2|4507
1655493000000|2022-06-17 19:10:00|11281.6|11280.6|11243.4|11242.4|11285.7|11284.7|11235.5|11234.5|7064
1655493300000|2022-06-17 19:15:00|11243.2|11242.2|11262.9|11261.9|11268.9|11267.9|11236.6|11235.6|4280
1655493600000|2022-06-17 19:20:00|11262.8|11261.8|11300.2|11299.2|11305.5|11304.5|11261.6|11260.6|5685
1655493900000|2022-06-17 19:25:00|11300.6|11299.6|11315.3|11314.3|11323|11322|11298.3|11297.3|5113
1655494200000|2022-06-17 19:30:00|11316.7|11315.7|11297.8|11296.8|11318.3|11317.3|11282.3|11281.3|6822
1655494500000|2022-06-17 19:35:00|11298.2|11297.2|11309.6|11308.6|11311.2|11310.2|11290.3|11289.3|4487
1655494800000|2022-06-17 19:40:00|11309.5|11308.5|11277.1|11276.1|11309.6|11308.6|11271.6|11270.6|5421
1655495100000|2022-06-17 19:45:00|11276.5|11275.5|11281.3|11280.3|11284.5|11283.5|11261.1|11260.1|4343
1655495400000|2022-06-17 19:50:00|11281.5|11280.5|11281.6|11280.6|11291.2|11290.2|11259.6|11258.6|9035
1655495700000|2022-06-17 19:55:00|11281.2|11280.2|11259.5|11258.5|11302.7|11301.7|11258.2|11257.2|18622
1655496000000|2022-06-17 20:00:00|11257.6|11256.6|11281|11279|11282.9|11280.9|11255.1|11253.1|8696
1655496300000|2022-06-17 20:05:00|11280.9|11278.9|11280.6|11278.6|11281.8|11279.8|11271.5|11269.5|3597
1655496600000|2022-06-17 20:10:00|11279.9|11277.9|11269.6|11267.6|11281|11279|11265.9|11263.9|3173
1655496900000|2022-06-17 20:15:00|11270.1|11268.1|11271.1|11269.1|11275.8|11273.8|11267.1|11265.1|1382
1655497200000|2022-06-17 20:20:00|11271|11269|11278.4|11276.4|11279.1|11277.1|11270.8|11268.8|774
1655497500000|2022-06-17 20:25:00|11278.3|11276.3|11275|11273|11280.3|11278.3|11273.9|11271.9|781
1655497800000|2022-06-17 20:30:00|11274.9|11272.9|11277|11275|11279|11277|11271.1|11269.1|573
1655498100000|2022-06-17 20:35:00|11276.9|11274.9|11275.8|11273.8|11278.4|11276.4|11272.6|11270.6|460
1655498400000|2022-06-17 20:40:00|11276.1|11274.1|11274.8|11272.8|11277.9|11275.9|11271.6|11269.6|496
1655498700000|2022-06-17 20:45:00|11274.5|11272.5|11267.9|11265.9|11274.9|11272.9|11265.6|11263.6|546
1655499000000|2022-06-17 20:50:00|11267.8|11265.8|11270.4|11268.4|11271.1|11269.1|11265.1|11263.1|378
1655499300000|2022-06-17 20:55:00|11270.5|11268.5|11274.2|11269.2|11274.5|11270.8|11270.1|11268.1|492
1655499600000|2022-06-17 21:00:00|||||||||1
1655676000000|2022-06-19 22:00:00|11297.8|11295.8|11321.5|11319.5|11345.8|11343.8|11296.3|11294.3|1501
1655676300000|2022-06-19 22:05:00|11321.4|11319.4|11302.1|11300.1|11322.6|11320.6|11296.6|11294.6|730
1655676600000|2022-06-19 22:10:00|11302.3|11300.3|11320.8|11318.8|11323|11321|11302.1|11300.1|473
1655676900000|2022-06-19 22:15:00|11320.9|11318.9|11333.4|11331.4|11341.1|11339.1|11318.8|11316.8|630
1655677200000|2022-06-19 22:20:00|11333.3|11331.3|11341.4|11339.4|11345.5|11343.5|11330|11328|757
1655677500000|2022-06-19 22:25:00|11341.5|11339.5|11348.4|11346.4|11362.9|11360.9|11341.4|11339.4|1030
1655677800000|2022-06-19 22:30:00|11348.5|11346.5|11361.1|11359.1|11368.5|11366.5|11345|11343|653
1655678100000|2022-06-19 22:35:00|11361|11359|11382.3|11380.3|11383.8|11381.8|11360|11358|777
1655678400000|2022-06-19 22:40:00|11382.4|11380.4|11376.9|11374.9|11386.5|11384.5|11372.5|11370.5|637
1655678700000|2022-06-19 22:45:00|11377|11375|11373.6|11371.6|11383.5|11381.5|11373.5|11371.5|300
1655679000000|2022-06-19 22:50:00|11373.5|11371.5|11374.1|11372.1|11378.5|11376.5|11369.4|11367.4|420
1655679300000|2022-06-19 22:55:00|11374.3|11372.3|11383.5|11381.5|11384.6|11382.6|11371.5|11369.5|442
1655679600000|2022-06-19 23:00:00|11383.4|11381.4|11371.9|11369.9|11383.4|11381.4|11370|11368|362
1655679900000|2022-06-19 23:05:00|11372|11370|11367.6|11365.6|11375|11373|11363.4|11361.4|336
1655680200000|2022-06-19 23:10:00|11367.4|11365.4|11364.5|11362.5|11372.9|11370.9|11362.9|11360.9|260
1655680500000|2022-06-19 23:15:00|11364.8|11362.8|11368.9|11366.9|11370.3|11368.3|11357.1|11355.1|382
1655680800000|2022-06-19 23:20:00|11368.6|11366.6|11369|11367|11370.8|11368.8|11362.6|11360.6|226
1655681100000|2022-06-19 23:25:00|11368.9|11366.9|11376.5|11374.5|11381.8|11379.8|11368.6|11366.6|318
1655681400000|2022-06-19 23:30:00|11376.3|11374.3|11373.5|11371.5|11377.1|11375.1|11370|11368|324
1655681700000|2022-06-19 23:35:00|11373.6|11371.6|11370.6|11368.6|11381.3|11379.3|11366.9|11364.9|364
1655682000000|2022-06-19 23:40:00|11370.5|11368.5|11375.1|11373.1|11378.9|11376.9|11369.9|11367.9|242
1655682300000|2022-06-19 23:45:00|11375|11373|11384.5|11382.5|11385.1|11383.1|11374.9|11372.9|343
1655682600000|2022-06-19 23:50:00|11384.4|11382.4|11396.4|11394.4|11401.4|11399.4|11384.4|11382.4|772
1655682900000|2022-06-19 23:55:00|11396.9|11394.9|11393.5|11391.5|11398.5|11396.5|11388.1|11386.1|314
1655683200000|2022-06-20 00:00:00|11393.3|11391.3|11358.1|11356.1|11396.8|11394.8|11358|11356|919
1655683500000|2022-06-20 00:05:00|11357.8|11355.8|11356.8|11354.8|11365.3|11363.3|11348.8|11346.8|1034
1655683800000|2022-06-20 00:10:00|11356.6|11354.6|11335.8|11333.8|11357.3|11355.3|11330|11328|1278
1655684100000|2022-06-20 00:15:00|11335.6|11333.6|11332.3|11330.3|11339.1|11337.1|11317.5|11315.5|1164
1655684400000|2022-06-20 00:20:00|11332.5|11330.5|11336.9|11334.9|11342.5|11340.5|11322|11320|580
1655684700000|2022-06-20 00:25:00|11337|11335|11338.6|11336.6|11347|11345|11336.5|11334.5|545
1655685000000|2022-06-20 00:30:00|11338.5|11336.5|11347.1|11345.1|11348|11346|11337.1|11335.1|320
1655685300000|2022-06-20 00:35:00|11347|11345|11348.9|11346.9|11352.3|11350.3|11341.3|11339.3|358
1655685600000|2022-06-20 00:40:00|11348.8|11346.8|11347.3|11345.3|11353.8|11351.8|11341.3|11339.3|411
1655685900000|2022-06-20 00:45:00|11347.4|11345.4|11347.6|11345.6|11355|11353|11343.1|11341.1|407
1655686200000|2022-06-20 00:50:00|11347.8|11345.8|11338.3|11336.3|11352.9|11350.9|11336.3|11334.3|436
1655686500000|2022-06-20 00:55:00|11338.4|11336.4|11313.8|11311.8|11347.5|11345.5|11309.8|11307.8|1146
1655686800000|2022-06-20 01:00:00|11313.3|11311.3|11330.9|11328.9|11334.8|11332.8|11312.4|11310.4|766
1655687100000|2022-06-20 01:05:00|11330.8|11328.8|11328.4|11326.4|11331.5|11329.5|11320.5|11318.5|399
1655687400000|2022-06-20 01:10:00|11327.4|11325.4|11330|11328|11330.1|11328.1|11317.4|11315.4|334
1655687700000|2022-06-20 01:15:00|11329.9|11327.9|11304|11302|11329.9|11327.9|11294.3|11292.3|1187
1655688000000|2022-06-20 01:20:00|11304.1|11302.1|11293.5|11291.5|11307.6|11305.6|11288|11286|727
1655688300000|2022-06-20 01:25:00|11293.4|11291.4|11292.3|11290.3|11302.3|11300.3|11288.1|11286.1|452
1655688600000|2022-06-20 01:30:00|11292.4|11290.4|11250.9|11248.9|11292.5|11290.5|11240|11238|1925
1655688900000|2022-06-20 01:35:00|11250.8|11248.8|11249.6|11247.6|11266.3|11264.3|11245.5|11243.5|988
1655689200000|2022-06-20 01:40:00|11249.8|11247.8|11268.5|11266.5|11268.5|11266.5|11238.8|11236.8|982
1655689500000|2022-06-20 01:45:00|11268.1|11266.1|11267|11265|11277.6|11275.6|11265|11263|823
1655689800000|2022-06-20 01:50:00|11267.1|11265.1|11257.8|11255.8|11268.1|11266.1|11249.9|11247.9|816
1655690100000|2022-06-20 01:55:00|11257.6|11255.6|11264.4|11262.4|11267.6|11265.6|11252.9|11250.9|524
1655690400000|2022-06-20 02:00:00|11264.9|11262.9|11269.3|11267.3|11279.8|11277.8|11261.6|11259.6|709
1655690700000|2022-06-20 02:05:00|11269.4|11267.4|11285.9|11283.9|11285.9|11283.9|11264|11262|532
1655691000000|2022-06-20 02:10:00|11285.8|11283.8|11283.3|11281.3|11290.5|11288.5|11278.6|11276.6|615
1655691300000|2022-06-20 02:15:00|11283.4|11281.4|11280.1|11278.1|11286.9|11284.9|11275.3|11273.3|534
1655691600000|2022-06-20 02:20:00|11280.3|11278.3|11274.1|11272.1|11282.6|11280.6|11268|11266|487
1655691900000|2022-06-20 02:25:00|11274|11272|11267.8|11265.8|11276.1|11274.1|11262.1|11260.1|482
1655692200000|2022-06-20 02:30:00|11267.6|11265.6|11286.3|11284.3|11288.1|11286.1|11265.3|11263.3|594
1655692500000|2022-06-20 02:35:00|11286.1|11284.1|11289.5|11287.5|11294.1|11292.1|11282.6|11280.6|388
1655692800000|2022-06-20 02:40:00|11289.4|11287.4|11310.3|11308.3|11310.6|11308.6|11286.1|11284.1|961
1655693100000|2022-06-20 02:45:00|11310.4|11308.4|11304.9|11302.9|11316.4|11314.4|11302.5|11300.5|690
1655693400000|2022-06-20 02:50:00|11305|11303|11317.3|11315.3|11323.3|11321.3|11303.3|11301.3|690
1655693700000|2022-06-20 02:55:00|11317.1|11315.1|11316.9|11314.9|11323.1|11321.1|11310.1|11308.1|643
1655694000000|2022-06-20 03:00:00|11317.4|11315.4|11331.6|11329.6|11332|11330|11317|11315|587
1655694300000|2022-06-20 03:05:00|11331.8|11329.8|11328.6|11326.6|11339.8|11337.8|11325.4|11323.4|804
1655694600000|2022-06-20 03:10:00|11328.5|11326.5|11333.8|11331.8|11335|11333|11323|11321|293
1655694900000|2022-06-20 03:15:00|11333.9|11331.9|11323.5|11321.5|11334.5|11332.5|11319.6|11317.6|311
1655695200000|2022-06-20 03:20:00|11323.4|11321.4|11314.3|11312.3|11323.4|11321.4|11311.6|11309.6|413
1655695500000|2022-06-20 03:25:00|11314.1|11312.1|11316.4|11314.4|11319.5|11317.5|11310.1|11308.1|286
1655695800000|2022-06-20 03:30:00|11316.3|11314.3|11326.5|11324.5|11334.1|11332.1|11312.9|11310.9|532
1655696100000|2022-06-20 03:35:00|11326.8|11324.8|11344.5|11342.5|11353|11351|11326.8|11324.8|1096
1655696400000|2022-06-20 03:40:00|11344.6|11342.6|11340.5|11338.5|11352|11350|11338.6|11336.6|607
1655696700000|2022-06-20 03:45:00|11341.1|11339.1|11340.9|11338.9|11344.5|11342.5|11338.9|11336.9|226
1655697000000|2022-06-20 03:50:00|11340.6|11338.6|11336.9|11334.9|11340.6|11338.6|11330.3|11328.3|379
1655697300000|2022-06-20 03:55:00|11337|11335|11334|11332|11342.3|11340.3|11332.6|11330.6|278
1655697600000|2022-06-20 04:00:00|11334.1|11332.1|11332.5|11330.5|11337|11335|11328.9|11326.9|283
1655697900000|2022-06-20 04:05:00|11332.3|11330.3|11330|11328|11335.9|11333.9|11329.9|11327.9|163
1655698200000|2022-06-20 04:10:00|11329.9|11327.9|11322.8|11320.8|11331.4|11329.4|11321.5|11319.5|344
1655698500000|2022-06-20 04:15:00|11324|11322|11328.8|11326.8|11335.4|11333.4|11323.3|11321.3|585
1655698800000|2022-06-20 04:20:00|11328.9|11326.9|11330.8|11328.8|11334.8|11332.8|11327.5|11325.5|192
1655699100000|2022-06-20 04:25:00|11330.6|11328.6|11324.3|11322.3|11332.4|11330.4|11323.3|11321.3|186
1655699400000|2022-06-20 04:30:00|11324.4|11322.4|11326.5|11324.5|11330.1|11328.1|11323.8|11321.8|194
1655699700000|2022-06-20 04:35:00|11327.5|11325.5|11331.3|11329.3|11333.5|11331.5|11326.5|11324.5|136
1655700000000|2022-06-20 04:40:00|11331.1|11329.1|11327.9|11325.9|11331.3|11329.3|11324.6|11322.6|139
1655700300000|2022-06-20 04:45:00|11327.8|11325.8|11321.4|11319.4|11330.3|11328.3|11319.1|11317.1|313
1655700600000|2022-06-20 04:50:00|11321|11319|11313.1|11311.1|11324.8|11322.8|11311.8|11309.8|307
1655700900000|2022-06-20 04:55:00|11313|11311|11309|11307|11313.8|11311.8|11304.8|11302.8|447
1655701200000|2022-06-20 05:00:00|11309.3|11307.3|11306.9|11304.9|11316.3|11314.3|11302.4|11300.4|471
1655701500000|2022-06-20 05:05:00|11306.5|11304.5|11315.6|11313.6|11317.3|11315.3|11301.8|11299.8|389
1655701800000|2022-06-20 05:10:00|11315.5|11313.5|11305.8|11303.8|11315.5|11313.5|11303.3|11301.3|293
1655702100000|2022-06-20 05:15:00|11305|11303|11302.5|11300.5|11310.4|11308.4|11299.1|11297.1|362
1655702400000|2022-06-20 05:20:00|11302.1|11300.1|11300.3|11298.3|11308.5|11306.5|11296.1|11294.1|421
1655702700000|2022-06-20 05:25:00|11300.1|11298.1|11296.9|11294.9|11304.1|11302.1|11293|11291|313
1655703000000|2022-06-20 05:30:00|11297|11295|11296.3|11294.3|11302.3|11300.3|11292.9|11290.9|265
1655703300000|2022-06-20 05:35:00|11296.9|11294.9|11300.8|11298.8|11307.4|11305.4|11296.1|11294.1|551
1655703600000|2022-06-20 05:40:00|11300.9|11298.9|11312|11310|11315.8|11313.8|11300.9|11298.9|551
1655703900000|2022-06-20 05:45:00|11311.3|11309.3|11308.9|11306.9|11313.8|11311.8|11307|11305|257
1655704200000|2022-06-20 05:50:00|11309|11307|11316.8|11314.8|11316.8|11314.8|11308|11306|301
1655704500000|2022-06-20 05:55:00|11316.6|11314.6|11330.5|11328.5|11330.5|11328.5|11314.9|11312.9|670
1655704800000|2022-06-20 06:00:00|11330.6|11328.6|11326.1|11324.1|11335.6|11333.6|11325.5|11323.5|578
1655705100000|2022-06-20 06:05:00|11326.3|11324.3|11330.4|11328.4|11333.4|11331.4|11325.3|11323.3|256
1655705400000|2022-06-20 06:10:00|11330.3|11328.3|11334.3|11332.3|11334.6|11332.6|11325.1|11323.1|254
1655705700000|2022-06-20 06:15:00|11334.1|11332.1|11339.1|11337.1|11343.5|11341.5|11331.8|11329.8|534
1655706000000|2022-06-20 06:20:00|11339.3|11337.3|11337|11335|11345.5|11343.5|11336.9|11334.9|463
1655706300000|2022-06-20 06:25:00|11336.9|11334.9|11338.3|11336.3|11343.1|11341.1|11336.5|11334.5|288
1655706600000|2022-06-20 06:30:00|11338.8|11336.8|11334.6|11332.6|11338.8|11336.8|11330.6|11328.6|378
1655706900000|2022-06-20 06:35:00|11335|11333|11339.9|11337.9|11340.8|11338.8|11334.4|11332.4|183
1655707200000|2022-06-20 06:40:00|11340.1|11338.1|11322.5|11320.5|11340.1|11338.1|11322|11320|507
1655707500000|2022-06-20 06:45:00|11322.8|11320.8|11335.4|11333.4|11338.6|11336.6|11322.4|11320.4|339
1655707800000|2022-06-20 06:50:00|11335.3|11333.3|11344.4|11342.4|11345.6|11343.6|11332.4|11330.4|383
1655708100000|2022-06-20 06:55:00|11344.5|11342.5|11343.3|11341.3|11350.9|11348.9|11341.6|11339.6|576
1655708400000|2022-06-20 07:00:00|11343.4|11341.4|11339|11337|11362.8|11360.8|11334.3|11332.3|1358
1655708700000|2022-06-20 07:05:00|11339.1|11337.1|11311.9|11309.9|11340.5|11338.5|11311.3|11309.3|1348
1655709000000|2022-06-20 07:10:00|11311.8|11309.8|11316.3|11314.3|11316.3|11314.3|11304.1|11302.1|994
1655709300000|2022-06-20 07:15:00|11316.4|11314.4|11306.3|11304.3|11317.9|11315.9|11295|11293|1029
1655709600000|2022-06-20 07:20:00|11306.4|11304.4|11319.8|11317.8|11320.4|11318.4|11304.3|11302.3|715
1655709900000|2022-06-20 07:25:00|11319.9|11317.9|11327|11325|11330.4|11328.4|11313.5|11311.5|813
1655710200000|2022-06-20 07:30:00|11327.5|11325.5|11327|11325|11334.8|11332.8|11323.5|11321.5|691
1655710500000|2022-06-20 07:35:00|11326.9|11324.9|11336.1|11334.1|11337.9|11335.9|11321|11319|622
1655710800000|2022-06-20 07:40:00|11336|11334|11327.4|11325.4|11338.6|11336.6|11321.5|11319.5|446
1655711100000|2022-06-20 07:45:00|11327.6|11325.6|11318.6|11316.6|11330.4|11328.4|11311.9|11309.9|527
1655711400000|2022-06-20 07:50:00|11318.5|11316.5|11322.3|11320.3|11332.1|11330.1|11315|11313|655
1655711700000|2022-06-20 07:55:00|11322.1|11320.1|11334.3|11332.3|11335.8|11333.8|11320.9|11318.9|507
1655712000000|2022-06-20 08:00:00|11334.8|11332.8|11334.1|11332.1|11339.5|11337.5|11329.3|11327.3|516
1655712300000|2022-06-20 08:05:00|11334|11332|11338.1|11336.1|11343.5|11341.5|11329.9|11327.9|453
1655712600000|2022-06-20 08:10:00|11338|11336|11335.8|11333.8|11340.8|11338.8|11332.6|11330.6|567
1655712900000|2022-06-20 08:15:00|11335.6|11333.6|11333.1|11331.1|11338.8|11336.8|11323|11321|685
1655713200000|2022-06-20 08:20:00|11333|11331|11335.6|11333.6|11337.5|11335.5|11324.4|11322.4|431
1655713500000|2022-06-20 08:25:00|11335.8|11333.8|11337|11335|11339.4|11337.4|11331.1|11329.1|284
1655713800000|2022-06-20 08:30:00|11337.1|11335.1|11345.6|11343.6|11348|11346|11333.3|11331.3|371
1655714100000|2022-06-20 08:35:00|11345.5|11343.5|11352.5|11350.5|11354.8|11352.8|11334.6|11332.6|641
1655714400000|2022-06-20 08:40:00|11352.6|11350.6|11351.5|11349.5|11360.8|11358.8|11348.1|11346.1|777
1655714700000|2022-06-20 08:45:00|11351.4|11349.4|11352|11350|11355|11353|11346.8|11344.8|407
1655715000000|2022-06-20 08:50:00|11351.9|11349.9|11354.8|11352.8|11356.9|11354.9|11346.1|11344.1|327
1655715300000|2022-06-20 08:55:00|11354.5|11352.5|11352.6|11350.6|11357.4|11355.4|11348.6|11346.6|348
1655715600000|2022-06-20 09:00:00|11352.5|11350.5|11342.1|11340.1|11353.1|11351.1|11341.4|11339.4|387
1655715900000|2022-06-20 09:05:00|11342|11340|11336.9|11334.9|11344.4|11342.4|11333|11331|653
1655716200000|2022-06-20 09:10:00|11337|11335|11334.4|11332.4|11339.1|11337.1|11332.1|11330.1|422
1655716500000|2022-06-20 09:15:00|11333.5|11331.5|11339.3|11337.3|11342.8|11340.8|11331.6|11329.6|340
1655716800000|2022-06-20 09:20:00|11339.1|11337.1|11339.6|11337.6|11342.3|11340.3|11331.9|11329.9|457
1655717100000|2022-06-20 09:25:00|11339.8|11337.8|11337.3|11335.3|11344.8|11342.8|11336.3|11334.3|343
1655717400000|2022-06-20 09:30:00|11337.4|11335.4|11331.8|11329.8|11342.6|11340.6|11329.9|11327.9|371
1655717700000|2022-06-20 09:35:00|11332|11330|11329.5|11327.5|11333.5|11331.5|11327.8|11325.8|371
1655718000000|2022-06-20 09:40:00|11330.1|11328.1|11329.4|11327.4|11336.6|11334.6|11327.6|11325.6|320
1655718300000|2022-06-20 09:45:00|11329.3|11327.3|11342.5|11340.5|11343.8|11341.8|11328.9|11326.9|407
1655718600000|2022-06-20 09:50:00|11342.4|11340.4|11335|11333|11342.4|11340.4|11333|11331|590
1655718900000|2022-06-20 09:55:00|11335.1|11333.1|11347.4|11345.4|11347.8|11345.8|11334.6|11332.6|523
1655719200000|2022-06-20 10:00:00|11347.3|11345.3|11352.3|11350.3|11359.3|11357.3|11346|11344|803
1655719500000|2022-06-20 10:05:00|11352.1|11350.1|11358.1|11356.1|11365|11363|11352.1|11350.1|875
1655719800000|2022-06-20 10:10:00|11357.5|11355.5|11354.8|11352.8|11366.1|11364.1|11351|11349|629
1655720100000|2022-06-20 10:15:00|11354.6|11352.6|11347.9|11345.9|11356.3|11354.3|11343.5|11341.5|503
1655720400000|2022-06-20 10:20:00|11347.8|11345.8|11340.3|11338.3|11350.9|11348.9|11338|11336|438
1655720700000|2022-06-20 10:25:00|11341.1|11339.1|11346.4|11344.4|11349.4|11347.4|11338.5|11336.5|342
1655721000000|2022-06-20 10:30:00|11346.5|11344.5|11358.6|11356.6|11360.1|11358.1|11344|11342|464
1655721300000|2022-06-20 10:35:00|11358.5|11356.5|11352.3|11350.3|11361.9|11359.9|11351.8|11349.8|353
1655721600000|2022-06-20 10:40:00|11352.1|11350.1|11347.3|11345.3|11355.5|11353.5|11346.9|11344.9|273
1655721900000|2022-06-20 10:45:00|11347.6|11345.6|11352.4|11350.4|11353.8|11351.8|11347.3|11345.3|160
1655722200000|2022-06-20 10:50:00|11352.3|11350.3|11351.3|11349.3|11354.6|11352.6|11348.5|11346.5|167
1655722500000|2022-06-20 10:55:00|11351.1|11349.1|11341.9|11339.9|11351.3|11349.3|11340.3|11338.3|279
1655722800000|2022-06-20 11:00:00|11342.4|11340.4|11341.5|11339.5|11347.8|11345.8|11340.9|11338.9|346
1655723100000|2022-06-20 11:05:00|11341.6|11339.6|11346|11344|11348.5|11346.5|11336|11334|315
1655723400000|2022-06-20 11:10:00|11345.4|11343.4|11342.9|11340.9|11347.9|11345.9|11342.5|11340.5|123
1655723700000|2022-06-20 11:15:00|11342.8|11340.8|11346.6|11344.6|11347.1|11345.1|11341.5|11339.5|204
1655724000000|2022-06-20 11:20:00|11346.5|11344.5|11339.4|11337.4|11346.5|11344.5|11339.3|11337.3|188
1655724300000|2022-06-20 11:25:00|11339.5|11337.5|11344.6|11342.6|11348.5|11346.5|11339.5|11337.5|199
1655724600000|2022-06-20 11:30:00|11344.5|11342.5|11346.8|11344.8|11348|11346|11341|11339|228
1655724900000|2022-06-20 11:35:00|11346.6|11344.6|11343.3|11341.3|11349.1|11347.1|11342.3|11340.3|175
1655725200000|2022-06-20 11:40:00|11343.1|11341.1|11346.8|11344.8|11350|11348|11340|11338|319
1655725500000|2022-06-20 11:45:00|11346.6|11344.6|11356.3|11354.3|11357.9|11355.9|11345.1|11343.1|573
1655725800000|2022-06-20 11:50:00|11356.4|11354.4|11361.1|11359.1|11361.1|11359.1|11353.9|11351.9|434
1655726100000|2022-06-20 11:55:00|11361.3|11359.3|11357|11355|11361.4|11359.4|11355|11353|267
1655726400000|2022-06-20 12:00:00|11357.1|11355.1|11353.9|11351.9|11363.1|11361.1|11350.6|11348.6|500
1655726700000|2022-06-20 12:05:00|11354|11352|11349.1|11347.1|11354|11352|11348.1|11346.1|448
1655727000000|2022-06-20 12:10:00|11349|11347|11348.4|11346.4|11351.9|11349.9|11346.9|11344.9|298
1655727300000|2022-06-20 12:15:00|11348.3|11346.3|11345.6|11343.6|11349.4|11347.4|11344.4|11342.4|367
1655727600000|2022-06-20 12:20:00|11346|11344|11346.9|11344.9|11348.4|11346.4|11343.9|11341.9|307
1655727900000|2022-06-20 12:25:00|11347|11345|11344.4|11342.4|11347.4|11345.4|11340.4|11338.4|572
1655728200000|2022-06-20 12:30:00|11344.3|11342.3|11346.6|11344.6|11347.1|11345.1|11339.1|11337.1|476
1655728500000|2022-06-20 12:35:00|11346.5|11344.5|11346|11344|11348.5|11346.5|11343|11341|325
1655728800000|2022-06-20 12:40:00|11345.9|11343.9|11347|11345|11348.6|11346.6|11342.6|11340.6|303
1655729100000|2022-06-20 12:45:00|11346.9|11344.9|11351.1|11349.1|11354|11352|11345.4|11343.4|482
1655729400000|2022-06-20 12:50:00|11351|11349|11338.8|11336.8|11352.8|11350.8|11334.3|11332.3|544
1655729700000|2022-06-20 12:55:00|11338.9|11336.9|11331.9|11329.9|11340.6|11338.6|11330.6|11328.6|458
1655730000000|2022-06-20 13:00:00|11332|11330|11335.6|11333.6|11338.5|11336.5|11329.1|11327.1|507
1655730300000|2022-06-20 13:05:00|11335.8|11333.8|11330.1|11328.1|11336.8|11334.8|11327.3|11325.3|431
1655730600000|2022-06-20 13:10:00|11330.3|11328.3|11323.8|11321.8|11330.5|11328.5|11320.1|11318.1|668
1655730900000|2022-06-20 13:15:00|11323.4|11321.4|11326.6|11324.6|11328.5|11326.5|11322.1|11320.1|329
1655731200000|2022-06-20 13:20:00|11326.5|11324.5|11322.4|11320.4|11329|11327|11320.5|11318.5|378
1655731500000|2022-06-20 13:25:00|11322.3|11320.3|11331|11329|11338.1|11336.1|11317.6|11315.6|1069
1655731800000|2022-06-20 13:30:00|11330.5|11329.5|11325.5|11324.5|11339.9|11338.9|11303.9|11302.9|2441
1655732100000|2022-06-20 13:35:00|11324.9|11323.9|11316.5|11315.5|11330.6|11329.6|11311.6|11310.6|1968
1655732400000|2022-06-20 13:40:00|11315.6|11314.6|11314.1|11313.1|11322|11321|11307|11306|1268
1655732700000|2022-06-20 13:45:00|11313.8|11312.8|11301.1|11300.1|11315.8|11314.8|11297.1|11296.1|1604
1655733000000|2022-06-20 13:50:00|11301.3|11300.3|11320.3|11319.3|11324.6|11323.6|11299.8|11298.8|1262
1655733300000|2022-06-20 13:55:00|11320.1|11319.1|11327.9|11326.9|11336.8|11335.8|11318.9|11317.9|1565
1655733600000|2022-06-20 14:00:00|11327.1|11326.1|11328|11327|11343.9|11342.9|11326.9|11325.9|1394
1655733900000|2022-06-20 14:05:00|11328.1|11327.1|11333.9|11332.9|11335.4|11334.4|11327.8|11326.8|827
1655734200000|2022-06-20 14:10:00|11334.1|11333.1|11338.3|11337.3|11343.6|11342.6|11334|11333|1020
1655734500000|2022-06-20 14:15:00|11338.9|11337.9|11341.4|11340.4|11346|11345|11334.6|11333.6|860
1655734800000|2022-06-20 14:20:00|11341.3|11340.3|11340.6|11339.6|11348.6|11347.6|11340.3|11339.3|923
1655735100000|2022-06-20 14:25:00|11340.8|11339.8|11341.1|11340.1|11345.1|11344.1|11338.5|11337.5|598
1655735400000|2022-06-20 14:30:00|11340.6|11339.6|11346|11345|11348.8|11347.8|11339.4|11338.4|942
1655735700000|2022-06-20 14:35:00|11346.1|11345.1|11338.4|11337.4|11346.1|11345.1|11337.6|11336.6|570
1655736000000|2022-06-20 14:40:00|11338.5|11337.5|11337.5|11336.5|11341.6|11340.6|11336.6|11335.6|511
1655736300000|2022-06-20 14:45:00|11337.1|11336.1|11338.9|11337.9|11341.6|11340.6|11336.1|11335.1|433
1655736600000|2022-06-20 14:50:00|11338.6|11337.6|11339|11338|11340.9|11339.9|11333.1|11332.1|492
1655736900000|2022-06-20 14:55:00|11339.1|11338.1|11341.6|11340.6|11345.6|11344.6|11338.8|11337.8|488
1655737200000|2022-06-20 15:00:00|11341.4|11340.4|11347.4|11346.4|11347.8|11346.8|11338.4|11337.4|604
1655737500000|2022-06-20 15:05:00|11347.3|11346.3|11346.5|11345.5|11352.5|11351.5|11343.4|11342.4|789
1655737800000|2022-06-20 15:10:00|11347.1|11346.1|11350.6|11349.6|11352.6|11351.6|11347|11346|573
1655738100000|2022-06-20 15:15:00|11350.5|11349.5|11354.6|11353.6|11356|11355|11348.9|11347.9|594
1655738400000|2022-06-20 15:20:00|11354.8|11353.8|11358.4|11357.4|11359.1|11358.1|11352.9|11351.9|627
1655738700000|2022-06-20 15:25:00|11358.5|11357.5|11357.1|11356.1|11361|11360|11355.9|11354.9|643
1655739000000|2022-06-20 15:30:00|11357.4|11356.4|11360.5|11359.5|11363.9|11362.9|11353.1|11352.1|1178
1655739300000|2022-06-20 15:35:00|11360.6|11359.6|11360.5|11359.5|11363.8|11362.8|11358.9|11357.9|455
1655739600000|2022-06-20 15:40:00|11360.6|11359.6|11360.6|11359.6|11362.9|11361.9|11359.8|11358.8|178
1655739900000|2022-06-20 15:45:00|11360.8|11359.8|11365.4|11364.4|11372.3|11371.3|11359.8|11358.8|745
1655740200000|2022-06-20 15:50:00|11365.3|11364.3|11369.8|11368.8|11374.4|11373.4|11365.3|11364.3|587
1655740500000|2022-06-20 15:55:00|11369.6|11368.6|11378.5|11377.5|11387.3|11386.3|11369.4|11368.4|1457
1655740800000|2022-06-20 16:00:00|11378.3|11377.3|11382.9|11381.9|11385|11384|11378.3|11377.3|769
1655741100000|2022-06-20 16:05:00|11383.1|11382.1|11381.6|11380.6|11390.8|11389.8|11379|11378|836
1655741400000|2022-06-20 16:10:00|11381.9|11380.9|11379.4|11378.4|11382.9|11381.9|11377.5|11376.5|443
1655741700000|2022-06-20 16:15:00|11379.3|11378.3|11385|11384|11385.4|11384.4|11377.6|11376.6|437
1655742000000|2022-06-20 16:20:00|11385.1|11384.1|11385.4|11384.4|11385.8|11384.8|11379.9|11378.9|628
1655742300000|2022-06-20 16:25:00|11385.3|11384.3|11382.9|11381.9|11386.6|11385.6|11378.1|11377.1|722
1655742600000|2022-06-20 16:30:00|11382.8|11381.8|11380.8|11379.8|11385.4|11384.4|11379.3|11378.3|680
1655742900000|2022-06-20 16:35:00|11380.6|11379.6|11368.8|11367.8|11382.4|11381.4|11367.4|11366.4|1070
1655743200000|2022-06-20 16:40:00|11369|11368|11376.3|11375.3|11376.3|11375.3|11368.4|11367.4|412
1655743500000|2022-06-20 16:45:00|11376.6|11375.6|11392.1|11391.1|11394.1|11393.1|11374.5|11373.5|698
1655743800000|2022-06-20 16:50:00|11391.1|11390.1|11389.5|11388.5|11393.9|11392.9|11386.8|11385.8|326
1655744100000|2022-06-20 16:55:00|11390.1|11389.1|11387.6|11386.6|11390.6|11389.6|11381.1|11380.1|432
1655744400000|2022-06-20 17:00:00|11390.2|11385.2|11386.2|11381.2|11391.1|11386.1|11386.2|11381.2|0
1655744700000|2022-06-20 17:05:00|11386.1|11381.1|11384.7|11379.7|11386.2|11381.2|11384.7|11379.7|0
1655745000000|2022-06-20 17:10:00|11384.8|11379.8|11373.9|11368.9|11384.8|11379.8|11373.9|11368.9|0
1655745300000|2022-06-20 17:15:00|11373.8|11368.8|11378.8|11373.8|11379.1|11374.1|11373.8|11368.8|0
1655745600000|2022-06-20 17:20:00|11378.9|11373.9|11382|11377|11382.3|11377.3|11378.7|11373.7|0
1655745900000|2022-06-20 17:25:00|11381.4|11376.4|11381.5|11376.5|11381.5|11376.5|11381.3|11376.3|0
1655746200000|2022-06-20 17:30:00|11381.7|11376.7|11386.4|11381.4|11389.9|11384.9|11381.7|11376.7|0
1655746500000|2022-06-20 17:35:00|11387.8|11382.8|11392.2|11387.2|11392.9|11387.9|11386.2|11381.2|0
1655746800000|2022-06-20 17:40:00|11392.1|11387.1|11392.1|11387.1|11392.2|11387.2|11392|11387|0
1655747100000|2022-06-20 17:45:00|11392.2|11387.2|11397.4|11392.4|11398|11393|11391|11386|0
1655747400000|2022-06-20 17:50:00|11397.5|11392.5|11398.5|11393.5|11399.2|11394.2|11395.9|11390.9|0
1655747700000|2022-06-20 17:55:00|11398.1|11393.1|11396.4|11391.4|11398.1|11393.1|11396.4|11391.4|0
1655748000000|2022-06-20 18:00:00|11396.2|11391.2|11386.8|11381.8|11396.3|11391.3|11386.8|11381.8|0
1655748300000|2022-06-20 18:05:00|11386.7|11381.7|11387.8|11382.8|11389.9|11384.9|11383|11378|0
1655748600000|2022-06-20 18:10:00|11389.2|11384.2|11388.1|11383.1|11389.7|11384.7|11386.2|11381.2|0
1655748900000|2022-06-20 18:15:00|11386.7|11381.7|11387.9|11382.9|11389.7|11384.7|11386.4|11381.4|0
1655749200000|2022-06-20 18:20:00|11386.5|11381.5|11386.1|11381.1|11387.8|11382.8|11386.1|11381.1|0
1655749500000|2022-06-20 18:25:00|11386.3|11381.3|11385.2|11380.2|11386.3|11381.3|11382.1|11377.1|0
1655749800000|2022-06-20 18:30:00|11385.4|11380.4|11388.3|11383.3|11389.2|11384.2|11385.3|11380.3|0
1655750100000|2022-06-20 18:35:00|11388.4|11383.4|11388.9|11383.9|11389|11384|11388.4|11383.4|0
1655750400000|2022-06-20 18:40:00|11388.8|11383.8|11388.7|11383.7|11388.9|11383.9|11388.7|11383.7|0
1655750700000|2022-06-20 18:45:00|11388.6|11383.6|11388.6|11383.6|11388.6|11383.6|11388.5|11383.5|0
1655751000000|2022-06-20 18:50:00|11388.3|11383.3|11387.5|11382.5|11388.3|11383.3|11387.5|11382.5|0
1655751300000|2022-06-20 18:55:00|11384.8|11379.8|11383.7|11378.7|11384.8|11379.8|11383.7|11378.7|0
1655751600000|2022-06-20 19:00:00|11383.6|11378.6|11383.7|11378.7|11383.8|11378.8|11383.6|11378.6|0
1655751900000|2022-06-20 19:05:00|11383.6|11378.6|11383.7|11378.7|11383.7|11378.7|11383.6|11378.6|0
1655752200000|2022-06-20 19:10:00|11383.6|11378.6|11380.3|11375.3|11383.6|11378.6|11380.3|11375.3|0
1655752500000|2022-06-20 19:15:00|11381.7|11376.7|11381.5|11376.5|11383.6|11378.6|11381.5|11376.5|0
1655752800000|2022-06-20 19:20:00|11382.9|11377.9|11386.8|11381.8|11386.8|11381.8|11381.5|11376.5|0
1655753100000|2022-06-20 19:25:00|11386.7|11381.7|11383.4|11378.4|11386.8|11381.8|11383.4|11378.4|0
1655753400000|2022-06-20 19:30:00|11384.8|11379.8|11388.5|11383.5|11388.5|11383.5|11383.4|11378.4|0
1655753700000|2022-06-20 19:35:00|11388.4|11383.4|11388.3|11383.3|11388.4|11383.4|11388.3|11383.3|0
1655754000000|2022-06-20 19:40:00|11389.6|11384.6|11391.5|11386.5|11391.5|11386.5|11389.6|11384.6|0
1655754300000|2022-06-20 19:45:00|11391.6|11386.6|11390.7|11385.7|11392.4|11387.4|11389.1|11384.1|0
1655754600000|2022-06-20 19:50:00|11392.1|11387.1|11392|11387|11392.3|11387.3|11392|11387|0
1655754900000|2022-06-20 19:55:00|11390.6|11385.6|11382.5|11377.5|11390.6|11385.6|11382.5|11377.5|0
1655755200000|2022-06-20 20:00:00|11382.8|11377.8|11375.6|11370.6|11382.8|11377.8|11375.5|11370.5|0
1655755500000|2022-06-20 20:05:00|11375.5|11370.5|11375.1|11370.1|11376.3|11371.3|11375.1|11370.1|0
1655755800000|2022-06-20 20:10:00|11375|11370|11375.7|11370.7|11375.7|11370.7|11375|11370|0
1655756100000|2022-06-20 20:15:00|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|11375.6|11370.6|0
1655756400000|2022-06-20 20:20:00|11375.5|11370.5|11375.6|11370.6|11375.6|11370.6|11374.9|11369.9|0
1655756700000|2022-06-20 20:25:00|11375.7|11370.7|11375.8|11370.8|11375.8|11370.8|11375.7|11370.7|0
1655757000000|2022-06-20 20:30:00|11376|11371|11377|11372|11377|11372|11376|11371|0
1655757300000|2022-06-20 20:35:00|11376.9|11371.9|11377.1|11372.1|11377.1|11372.1|11376.9|11371.9|0
1655757600000|2022-06-20 20:40:00|11377.7|11372.7|11377.7|11372.7|11377.7|11372.7|11377.7|11372.7|0
1655757900000|2022-06-20 20:45:00|11377.9|11372.9|11377.6|11372.6|11378|11373|11377.6|11372.6|0
1655758200000|2022-06-20 20:50:00|11377.7|11372.7|11378.5|11373.5|11378.5|11373.5|11377.6|11372.6|0
1655758500000|2022-06-20 20:55:00|11378.4|11373.4|11378|11373|11379.5|11374.5|11377.9|11372.9|0
1655758800000|2022-06-20 21:00:00|11377.9|11372.9|11376.4|11371.4|11377.9|11372.9|11376.4|11371.4|0
1655759100000|2022-06-20 21:05:00|11376.5|11371.5|11375.8|11370.8|11376.5|11371.5|11375.8|11370.8|0
1655759400000|2022-06-20 21:10:00|11375.7|11370.7|11375.7|11370.7|11375.7|11370.7|11375.7|11370.7|0
1655759700000|2022-06-20 21:15:00|11375.8|11370.8|11375.8|11370.8|11375.8|11370.8|11375.8|11370.8|0
1655760000000|2022-06-20 21:20:00|11375.6|11370.6|11375.5|11370.5|11375.6|11370.6|11375.5|11370.5|0
1655760300000|2022-06-20 21:25:00|11375.4|11370.4|11375.5|11370.5|11375.5|11370.5|11375.4|11370.4|0
1655760600000|2022-06-20 21:30:00|11375.4|11370.4|11375.4|11370.4|11375.4|11370.4|11375.4|11370.4|0
1655761200000|2022-06-20 21:40:00|11374.7|11369.7|11362.3|11357.3|11374.7|11369.7|11362.2|11357.2|0
1655761500000|2022-06-20 21:45:00|11362.2|11357.2|11362.4|11357.4|11362.5|11357.5|11361.8|11356.8|0
1655761800000|2022-06-20 21:50:00|11362.6|11357.6|11362.3|11357.3|11362.7|11357.7|11362.3|11357.3|0
1655762100000|2022-06-20 21:55:00|11362.4|11357.4|11362.6|11357.6|11362.6|11357.6|11362.4|11357.4|0
1655762400000|2022-06-20 22:00:00|11390.3|11388.3|11375.8|11373.8|11394|11392|11369.4|11367.4|681
1655762700000|2022-06-20 22:05:00|11375.6|11373.6|11373.4|11371.4|11381.1|11379.1|11368.8|11366.8|409
1655763000000|2022-06-20 22:10:00|11373.5|11371.5|11375.9|11373.9|11377.9|11375.9|11371|11369|144
1655763300000|2022-06-20 22:15:00|11376|11374|11372.9|11370.9|11378.1|11376.1|11369.1|11367.1|232
1655763600000|2022-06-20 22:20:00|11372.8|11370.8|11374.9|11372.9|11377|11375|11372.5|11370.5|180
1655763900000|2022-06-20 22:25:00|11375|11373|11378.1|11376.1|11379.4|11377.4|11374.8|11372.8|160
1655764200000|2022-06-20 22:30:00|11377.9|11375.9|11375.5|11373.5|11378.1|11376.1|11373.6|11371.6|129
1655764500000|2022-06-20 22:35:00|11375.4|11373.4|11374.1|11372.1|11378.3|11376.3|11370|11368|284
1655764800000|2022-06-20 22:40:00|11374.3|11372.3|11376.8|11374.8|11379.4|11377.4|11374|11372|270
1655765100000|2022-06-20 22:45:00|11376.6|11374.6|11373.8|11371.8|11377.9|11375.9|11373.4|11371.4|111
1655765400000|2022-06-20 22:50:00|11373.6|11371.6|11376.9|11374.9|11376.9|11374.9|11373.6|11371.6|72
1655765700000|2022-06-20 22:55:00|11377.3|11375.3|11386|11384|11388.5|11386.5|11377.1|11375.1|429
1655766000000|2022-06-20 23:00:00|11385.8|11383.8|11384.3|11382.3|11387.5|11385.5|11382.4|11380.4|181
1655766300000|2022-06-20 23:05:00|11384.1|11382.1|11386.6|11384.6|11391.5|11389.5|11381.1|11379.1|270
1655766600000|2022-06-20 23:10:00|11386.3|11384.3|11378.3|11376.3|11386.9|11384.9|11373.9|11371.9|307
1655766900000|2022-06-20 23:15:00|11378.1|11376.1|11371.8|11369.8|11378.3|11376.3|11371.8|11369.8|233
1655767200000|2022-06-20 23:20:00|11371.6|11369.6|11374.8|11372.8|11376.3|11374.3|11371.3|11369.3|209
1655767500000|2022-06-20 23:25:00|11374.9|11372.9|11369.3|11367.3|11376.3|11374.3|11363.3|11361.3|455
1655767800000|2022-06-20 23:30:00|11369.6|11367.6|11369.1|11367.1|11373.5|11371.5|11367.3|11365.3|213
1655768100000|2022-06-20 23:35:00|11369|11367|11373.8|11371.8|11374.1|11372.1|11368.3|11366.3|104
1655768400000|2022-06-20 23:40:00|11374|11372|11386.5|11384.5|11387.1|11385.1|11373.9|11371.9|281
1655768700000|2022-06-20 23:45:00|11386.4|11384.4|11402|11400|11407.3|11405.3|11386.4|11384.4|1071
1655769000000|2022-06-20 23:50:00|11401.9|11399.9|11397.8|11395.8|11404.5|11402.5|11396.6|11394.6|249
1655769300000|2022-06-20 23:55:00|11397.6|11395.6|11389|11387|11398.6|11396.6|11386.4|11384.4|379
1655769600000|2022-06-21 00:00:00|11388.9|11386.9|11388|11386|11393.3|11391.3|11375.3|11373.3|642
1655769900000|2022-06-21 00:05:00|11388.5|11386.5|11386.4|11384.4|11391|11389|11382|11380|220
1655770200000|2022-06-21 00:10:00|11386.5|11384.5|11384|11382|11387.6|11385.6|11378.3|11376.3|259
1655770500000|2022-06-21 00:15:00|11384.1|11382.1|11378.9|11376.9|11387.3|11385.3|11377.9|11375.9|236
1655770800000|2022-06-21 00:20:00|11378.8|11376.8|11385.6|11383.6|11389.1|11387.1|11375.3|11373.3|237
1655771100000|2022-06-21 00:25:00|11385.5|11383.5|11392.8|11390.8|11393.5|11391.5|11383.9|11381.9|334
1655771400000|2022-06-21 00:30:00|11392.6|11390.6|11399|11397|11399.3|11397.3|11390.3|11388.3|431
1655771700000|2022-06-21 00:35:00|11399.1|11397.1|11393.8|11391.8|11400.1|11398.1|11392.6|11390.6|242
1655772000000|2022-06-21 00:40:00|11393.3|11391.3|11387|11385|11397.3|11395.3|11387|11385|264
1655772300000|2022-06-21 00:45:00|11387.1|11385.1|11396.8|11394.8|11397|11395|11387.1|11385.1|284
1655772600000|2022-06-21 00:50:00|11397|11395|11407.8|11405.8|11412.5|11410.5|11395.1|11393.1|687
1655772900000|2022-06-21 00:55:00|11408|11406|11412.3|11410.3|11423.1|11421.1|11405.3|11403.3|1200
1655773200000|2022-06-21 01:00:00|11412.4|11410.4|11406.8|11404.8|11416.6|11414.6|11404.5|11402.5|484
1655773500000|2022-06-21 01:05:00|11406.9|11404.9|11403.1|11401.1|11409.8|11407.8|11400|11398|385
1655773800000|2022-06-21 01:10:00|11403.3|11401.3|11409|11407|11409.3|11407.3|11401.4|11399.4|261
1655774100000|2022-06-21 01:15:00|11408.8|11406.8|11404.3|11402.3|11411.9|11409.9|11402|11400|298
1655774400000|2022-06-21 01:20:00|11404.4|11402.4|11407.4|11405.4|11413.1|11411.1|11404.3|11402.3|246
1655774700000|2022-06-21 01:25:00|11407.3|11405.3|11397.9|11395.9|11407.5|11405.5|11397.9|11395.9|403
1655775000000|2022-06-21 01:30:00|11398|11396|11402.1|11400.1|11403.4|11401.4|11390.4|11388.4|493
1655775300000|2022-06-21 01:35:00|11402|11400|11398.8|11396.8|11402|11400|11394.8|11392.8|207
1655775600000|2022-06-21 01:40:00|11398.5|11396.5|11393.3|11391.3|11399|11397|11391|11389|258
1655775900000|2022-06-21 01:45:00|11393.5|11391.5|11398.8|11396.8|11399.9|11397.9|11390.3|11388.3|385
1655776200000|2022-06-21 01:50:00|11398.9|11396.9|11408.8|11406.8|11409.1|11407.1|11398.6|11396.6|423
1655776500000|2022-06-21 01:55:00|11408.9|11406.9|11419|11417|11422|11420|11402.9|11400.9|806
1655776800000|2022-06-21 02:00:00|11419.1|11417.1|11424.9|11422.9|11432.5|11430.5|11418.4|11416.4|905
1655777100000|2022-06-21 02:05:00|11425.1|11423.1|11426.1|11424.1|11427.1|11425.1|11420.9|11418.9|448
1655777400000|2022-06-21 02:10:00|11426|11424|11421.3|11419.3|11426.1|11424.1|11419.8|11417.8|362
1655777700000|2022-06-21 02:15:00|11421.4|11419.4|11423.4|11421.4|11425|11423|11420.3|11418.3|231
1655778000000|2022-06-21 02:20:00|11423.5|11421.5|11416.3|11414.3|11430.4|11428.4|11414.8|11412.8|566
1655778300000|2022-06-21 02:25:00|11416|11414|11419.3|11417.3|11419.9|11417.9|11415.1|11413.1|218
1655778600000|2022-06-21 02:30:00|11419.8|11417.8|11421.5|11419.5|11424.8|11422.8|11417.9|11415.9|217
1655778900000|2022-06-21 02:35:00|11421.4|11419.4|11423.1|11421.1|11426.3|11424.3|11416.9|11414.9|233
1655779200000|2022-06-21 02:40:00|11423|11421|11421.5|11419.5|11424.3|11422.3|11420.8|11418.8|138
1655779500000|2022-06-21 02:45:00|11421.8|11419.8|11422|11420|11424.1|11422.1|11420.8|11418.8|104
1655779800000|2022-06-21 02:50:00|11421.9|11419.9|11428.1|11426.1|11428.4|11426.4|11421.9|11419.9|282
1655780100000|2022-06-21 02:55:00|11428|11426|11426.5|11424.5|11431.9|11429.9|11425.3|11423.3|382
1655780400000|2022-06-21 03:00:00|11426.4|11424.4|11431.6|11429.6|11431.9|11429.9|11424.9|11422.9|294
1655780700000|2022-06-21 03:05:00|11431.5|11429.5|11431|11429|11437.1|11435.1|11424.1|11422.1|589
1655781000000|2022-06-21 03:10:00|11430.9|11428.9|11454.5|11452.5|11470.8|11468.8|11427.9|11425.9|2089
1655781300000|2022-06-21 03:15:00|11454.4|11452.4|11452.9|11450.9|11456.6|11454.6|11450.1|11448.1|363
1655781600000|2022-06-21 03:20:00|11452.8|11450.8|11452.3|11450.3|11454.8|11452.8|11449.9|11447.9|284
1655781900000|2022-06-21 03:25:00|11452.4|11450.4|11456|11454|11459.4|11457.4|11451.4|11449.4|317
1655782200000|2022-06-21 03:30:00|11456.3|11454.3|11463.6|11461.6|11463.9|11461.9|11454|11452|499
1655782500000|2022-06-21 03:35:00|11463.5|11461.5|11456.3|11454.3|11464.4|11462.4|11456.1|11454.1|370
1655782800000|2022-06-21 03:40:00|11456.4|11454.4|11460|11458|11460.4|11458.4|11455.6|11453.6|215
1655783100000|2022-06-21 03:45:00|11459.9|11457.9|11453.3|11451.3|11460.1|11458.1|11452.3|11450.3|296
1655783400000|2022-06-21 03:50:00|11453.4|11451.4|11452|11450|11455.4|11453.4|11450.8|11448.8|224
1655783700000|2022-06-21 03:55:00|11452.1|11450.1|11451.4|11449.4|11453.8|11451.8|11450.1|11448.1|252
1655784000000|2022-06-21 04:00:00|11451.3|11449.3|11451.4|11449.4|11455.4|11453.4|11450.8|11448.8|225
1655784300000|2022-06-21 04:05:00|11451.5|11449.5|11447.1|11445.1|11452|11450|11446.1|11444.1|265
1655784600000|2022-06-21 04:10:00|11447|11445|11445.1|11443.1|11448.3|11446.3|11445|11443|152
1655784900000|2022-06-21 04:15:00|11445.4|11443.4|11449.3|11447.3|11451.4|11449.4|11445.1|11443.1|168
1655785200000|2022-06-21 04:20:00|11449.5|11447.5|11452.1|11450.1|11454.1|11452.1|11449.1|11447.1|99
1655785500000|2022-06-21 04:25:00|11452|11450|11450.5|11448.5|11454.4|11452.4|11449.8|11447.8|169
1655785800000|2022-06-21 04:30:00|11450.6|11448.6|11455.1|11453.1|11455.1|11453.1|11450.3|11448.3|164
1655786100000|2022-06-21 04:35:00|11455.3|11453.3|11450.4|11448.4|11456.5|11454.5|11449.9|11447.9|146
1655786400000|2022-06-21 04:40:00|11450.3|11448.3|11453.5|11451.5|11453.5|11451.5|11448|11446|127
1655786700000|2022-06-21 04:45:00|11453.4|11451.4|11451.8|11449.8|11453.4|11451.4|11450.4|11448.4|50
1655787000000|2022-06-21 04:50:00|11451.9|11449.9|11455.9|11453.9|11457.3|11455.3|11451.5|11449.5|126
1655787300000|2022-06-21 04:55:00|11456|11454|11455.9|11453.9|11458.5|11456.5|11455|11453|287
1655787600000|2022-06-21 05:00:00|11456|11454|11459.1|11457.1|11462.4|11460.4|11455.9|11453.9|316
1655787900000|2022-06-21 05:05:00|11459.3|11457.3|11458.1|11456.1|11461.6|11459.6|11452.9|11450.9|217
1655788200000|2022-06-21 05:10:00|11458.6|11456.6|11452.8|11450.8|11459.5|11457.5|11450.5|11448.5|182
1655788500000|2022-06-21 05:15:00|11452.9|11450.9|11453.5|11451.5|11456.9|11454.9|11451.8|11449.8|146
1655788800000|2022-06-21 05:20:00|11453.1|11451.1|11455.6|11453.6|11458.1|11456.1|11452.8|11450.8|324
1655789100000|2022-06-21 05:25:00|11455.8|11453.8|11452|11450|11457.1|11455.1|11449.4|11447.4|338
1655789400000|2022-06-21 05:30:00|11452.1|11450.1|11439.3|11437.3|11454.3|11452.3|11435.8|11433.8|720
1655789700000|2022-06-21 05:35:00|11439.4|11437.4|11435|11433|11439.5|11437.5|11430.4|11428.4|461
1655790000000|2022-06-21 05:40:00|11435.4|11433.4|11433.9|11431.9|11435.8|11433.8|11429|11427|417
1655790300000|2022-06-21 05:45:00|11433.6|11431.6|11433.3|11431.3|11434.6|11432.6|11430|11428|211
1655790600000|2022-06-21 05:50:00|11433.4|11431.4|11436.8|11434.8|11439.6|11437.6|11431|11429|451
1655790900000|2022-06-21 05:55:00|11436.6|11434.6|11432.9|11430.9|11436.6|11434.6|11423.4|11421.4|469
1655791200000|2022-06-21 06:00:00|11431.6|11429.6|11434.8|11432.8|11445.9|11443.9|11429.9|11427.9|743
1655791500000|2022-06-21 06:05:00|11433.9|11431.9|11432.3|11430.3|11436|11434|11426.5|11424.5|401
1655791800000|2022-06-21 06:10:00|11432.1|11430.1|11421.1|11419.1|11433|11431|11419.6|11417.6|448
1655792100000|2022-06-21 06:15:00|11421.3|11419.3|11427|11425|11430.8|11428.8|11417.6|11415.6|459
1655792400000|2022-06-21 06:20:00|11427.1|11425.1|11421.3|11419.3|11428|11426|11417.8|11415.8|405
1655792700000|2022-06-21 06:25:00|11421.4|11419.4|11421.9|11419.9|11425.6|11423.6|11416.3|11414.3|436
1655793000000|2022-06-21 06:30:00|11421.8|11419.8|11414.6|11412.6|11422.5|11420.5|11409.9|11407.9|785
1655793300000|2022-06-21 06:35:00|11415|11413|11403.6|11401.6|11415.6|11413.6|11397.1|11395.1|1196
1655793600000|2022-06-21 06:40:00|11403.8|11401.8|11409.3|11407.3|11411|11409|11401.6|11399.6|357
1655793900000|2022-06-21 06:45:00|11409.4|11407.4|11419.9|11417.9|11420.1|11418.1|11407.9|11405.9|494
1655794200000|2022-06-21 06:50:00|11419.8|11417.8|11422.6|11420.6|11423.6|11421.6|11416.6|11414.6|383
1655794500000|2022-06-21 06:55:00|11422.4|11420.4|11419.3|11417.3|11424.8|11422.8|11417.9|11415.9|370
1655794800000|2022-06-21 07:00:00|11419.9|11417.9|11418.6|11416.6|11424|11422|11413.6|11411.6|817
1655795100000|2022-06-21 07:05:00|11418.5|11416.5|11421.8|11419.8|11427.5|11425.5|11417.6|11415.6|722
1655795400000|2022-06-21 07:10:00|11421.6|11419.6|11436.4|11434.4|11437.3|11435.3|11419.1|11417.1|894
1655795700000|2022-06-21 07:15:00|11436.5|11434.5|11439.8|11437.8|11451.6|11449.6|11436.5|11434.5|1754
1655796000000|2022-06-21 07:20:00|11439.9|11437.9|11441.3|11439.3|11443.5|11441.5|11432.6|11430.6|641
1655796300000|2022-06-21 07:25:00|11441.1|11439.1|11453.4|11451.4|11454.1|11452.1|11439.9|11437.9|921
1655796600000|2022-06-21 07:30:00|11453|11451|11471.3|11469.3|11484.3|11482.3|11453|11451|2540
1655796900000|2022-06-21 07:35:00|11471.4|11469.4|11482.4|11480.4|11482.8|11480.8|11469.1|11467.1|913
1655797200000|2022-06-21 07:40:00|11482.3|11480.3|11488.4|11486.4|11492.9|11490.9|11479.1|11477.1|1066
1655797500000|2022-06-21 07:45:00|11489.6|11487.6|11487.8|11485.8|11492.1|11490.1|11481.6|11479.6|824
1655797800000|2022-06-21 07:50:00|11487.9|11485.9|11491.9|11489.9|11506|11504|11487.8|11485.8|1595
1655798100000|2022-06-21 07:55:00|11492.1|11490.1|11483.9|11481.9|11493.6|11491.6|11478.1|11476.1|1226
1655798400000|2022-06-21 08:00:00|11483.8|11481.8|11499.9|11497.9|11501.6|11499.6|11479.5|11477.5|1510
1655798700000|2022-06-21 08:05:00|11500|11498|11503.1|11501.1|11503.1|11501.1|11495.4|11493.4|1086
1655799000000|2022-06-21 08:10:00|11503.3|11501.3|11503.6|11501.6|11511.3|11509.3|11502.9|11500.9|1372
1655799300000|2022-06-21 08:15:00|11503.8|11501.8|11496.1|11494.1|11505.1|11503.1|11488.4|11486.4|1179
1655799600000|2022-06-21 08:20:00|11495.9|11493.9|11498.6|11496.6|11499.8|11497.8|11492.3|11490.3|420
1655799900000|2022-06-21 08:25:00|11498.8|11496.8|11496.1|11494.1|11499.8|11497.8|11490.5|11488.5|397
1655800200000|2022-06-21 08:30:00|11496|11494|11494.4|11492.4|11497.5|11495.5|11491.1|11489.1|436
1655800500000|2022-06-21 08:35:00|11494.9|11492.9|11485.8|11483.8|11498.9|11496.9|11482.9|11480.9|1153
1655800800000|2022-06-21 08:40:00|11485.6|11483.6|11485.4|11483.4|11486.8|11484.8|11476.1|11474.1|1209
1655801100000|2022-06-21 08:45:00|11485.8|11483.8|11487|11485|11489.5|11487.5|11483.5|11481.5|438
1655801400000|2022-06-21 08:50:00|11487.1|11485.1|11489.8|11487.8|11492.3|11490.3|11483.8|11481.8|301
1655801700000|2022-06-21 08:55:00|11489|11487|11498.3|11496.3|11498.9|11496.9|11487.3|11485.3|693
1655802000000|2022-06-21 09:00:00|11498.4|11496.4|11499.1|11497.1|11503.8|11501.8|11494.9|11492.9|634
1655802300000|2022-06-21 09:05:00|11498.5|11496.5|11502.6|11500.6|11502.6|11500.6|11495.6|11493.6|259
1655802600000|2022-06-21 09:10:00|11502.5|11500.5|11493.3|11491.3|11503.6|11501.6|11491.5|11489.5|617
1655802900000|2022-06-21 09:15:00|11493.4|11491.4|11494.8|11492.8|11497.5|11495.5|11491.5|11489.5|443
1655803200000|2022-06-21 09:20:00|11494.6|11492.6|11491.3|11489.3|11497.6|11495.6|11489.3|11487.3|460
1655803500000|2022-06-21 09:25:00|11491.4|11489.4|11491|11489|11494.1|11492.1|11488.9|11486.9|240
1655803800000|2022-06-21 09:30:00|11491.1|11489.1|11487.9|11485.9|11492.4|11490.4|11485.1|11483.1|419
1655804100000|2022-06-21 09:35:00|11487.8|11485.8|11492|11490|11495.3|11493.3|11486.9|11484.9|400
1655804400000|2022-06-21 09:40:00|11491.9|11489.9|11488.5|11486.5|11492.3|11490.3|11487|11485|254
1655804700000|2022-06-21 09:45:00|11489|11487|11483.3|11481.3|11489.3|11487.3|11482.9|11480.9|290
1655805000000|2022-06-21 09:50:00|11483|11481|11472|11470|11485|11483|11469.8|11467.8|754
1655805300000|2022-06-21 09:55:00|11472.1|11470.1|11468.9|11466.9|11472.8|11470.8|11462.1|11460.1|985
1655805600000|2022-06-21 10:00:00|11468.6|11466.6|11459.6|11457.6|11470.6|11468.6|11459.6|11457.6|551
1655805900000|2022-06-21 10:05:00|11459.8|11457.8|11470.9|11468.9|11471.1|11469.1|11457.1|11455.1|723
1655806200000|2022-06-21 10:10:00|11470.6|11468.6|11462.5|11460.5|11470.9|11468.9|11455.9|11453.9|778
1655806500000|2022-06-21 10:15:00|11462.3|11460.3|11472.4|11470.4|11473.3|11471.3|11462.3|11460.3|769
1655806800000|2022-06-21 10:20:00|11472.6|11470.6|11469|11467|11474.6|11472.6|11467|11465|670
1655807100000|2022-06-21 10:25:00|11468.9|11466.9|11469.9|11467.9|11471.4|11469.4|11462.3|11460.3|575
1655807400000|2022-06-21 10:30:00|11470|11468|11477.8|11475.8|11479.4|11477.4|11467.9|11465.9|890
1655807700000|2022-06-21 10:35:00|11477.5|11475.5|11470.9|11468.9|11478.9|11476.9|11465.4|11463.4|887
1655808000000|2022-06-21 10:40:00|11471|11469|11477.4|11475.4|11477.6|11475.6|11468|11466|751
1655808300000|2022-06-21 10:45:00|11477.3|11475.3|11477.3|11475.3|11478.9|11476.9|11472.9|11470.9|357
1655808600000|2022-06-21 10:50:00|11477|11475|11479.3|11477.3|11479.9|11477.9|11474.1|11472.1|342
1655808900000|2022-06-21 10:55:00|11479.6|11477.6|11472.8|11470.8|11479.6|11477.6|11467.5|11465.5|966
1655809200000|2022-06-21 11:00:00|11472.5|11470.5|11463.6|11461.6|11472.5|11470.5|11463.1|11461.1|778
1655809500000|2022-06-21 11:05:00|11463.8|11461.8|11449.8|11447.8|11463.9|11461.9|11446.9|11444.9|886
1655809800000|2022-06-21 11:10:00|11449.9|11447.9|11450.3|11448.3|11455.6|11453.6|11449.3|11447.3|606
1655810100000|2022-06-21 11:15:00|11450.1|11448.1|11454.6|11452.6|11455.8|11453.8|11446|11444|625
1655810400000|2022-06-21 11:20:00|11454.8|11452.8|11451.3|11449.3|11454.9|11452.9|11443.6|11441.6|676
1655810700000|2022-06-21 11:25:00|11451.1|11449.1|11457.9|11455.9|11459.6|11457.6|11449.3|11447.3|639
1655811000000|2022-06-21 11:30:00|11458|11456|11451.5|11449.5|11460.8|11458.8|11450.9|11448.9|510
1655811300000|2022-06-21 11:35:00|11451.3|11449.3|11450.5|11448.5|11452.8|11450.8|11447.3|11445.3|462
1655811600000|2022-06-21 11:40:00|11450.6|11448.6|11451.5|11449.5|11454.5|11452.5|11446.3|11444.3|511
1655811900000|2022-06-21 11:45:00|11451.6|11449.6|11439.3|11437.3|11453.1|11451.1|11438.9|11436.9|857
1655812200000|2022-06-21 11:50:00|11439.4|11437.4|11419.4|11417.4|11441.9|11439.9|11415.8|11413.8|2256
1655812500000|2022-06-21 11:55:00|11419.5|11417.5|11422.5|11420.5|11426.1|11424.1|11419.5|11417.5|918
1655812800000|2022-06-21 12:00:00|11422.6|11420.6|11419|11417|11422.8|11420.8|11416.8|11414.8|789
1655813100000|2022-06-21 12:05:00|11419.1|11417.1|11409.9|11407.9|11422|11420|11406.9|11404.9|1299
1655813400000|2022-06-21 12:10:00|11409.6|11407.6|11431.1|11429.1|11431.8|11429.8|11409.5|11407.5|1276
1655813700000|2022-06-21 12:15:00|11431.3|11429.3|11433.8|11431.8|11437.1|11435.1|11429.4|11427.4|1056
1655814000000|2022-06-21 12:20:00|11433.6|11431.6|11438.8|11436.8|11442.4|11440.4|11433.6|11431.6|1073
1655814300000|2022-06-21 12:25:00|11438.6|11436.6|11436|11434|11443.3|11441.3|11434.9|11432.9|761
1655814600000|2022-06-21 12:30:00|11436.1|11434.1|11448.1|11446.1|11450.4|11448.4|11431.6|11429.6|1258
1655814900000|2022-06-21 12:35:00|11448|11446|11444.8|11442.8|11455.9|11453.9|11443.3|11441.3|1372
1655815200000|2022-06-21 12:40:00|11444.9|11442.9|11442.1|11440.1|11450.9|11448.9|11440|11438|1181
1655815500000|2022-06-21 12:45:00|11442.3|11440.3|11439.8|11437.8|11445.5|11443.5|11439.1|11437.1|623
1655815800000|2022-06-21 12:50:00|11439.6|11437.6|11434.6|11432.6|11442.1|11440.1|11429.1|11427.1|1010
1655816100000|2022-06-21 12:55:00|11434.4|11432.4|11422.5|11420.5|11434.6|11432.6|11420.9|11418.9|1159
1655816400000|2022-06-21 13:00:00|11422.4|11420.4|11439.6|11437.6|11440.5|11438.5|11421|11419|1318
1655816700000|2022-06-21 13:05:00|11439.5|11437.5|11446.1|11444.1|11448.5|11446.5|11434.4|11432.4|1236
1655817000000|2022-06-21 13:10:00|11446|11444|11446|11444|11448.4|11446.4|11438.9|11436.9|853
1655817300000|2022-06-21 13:15:00|11446.1|11444.1|11441.4|11439.4|11450.5|11448.5|11436.4|11434.4|1525
1655817600000|2022-06-21 13:20:00|11441.3|11439.3|11449.1|11447.1|11450.4|11448.4|11436.6|11434.6|1111
1655817900000|2022-06-21 13:25:00|11449.4|11447.4|11445.1|11443.1|11449.9|11447.9|11436.5|11434.5|2716
1655818200000|2022-06-21 13:30:00|11444.6|11443.6|11491.1|11490.1|11492.5|11491.5|11440.3|11439.3|21678
1655818500000|2022-06-21 13:35:00|11492.5|11491.5|11542.4|11541.4|11543.3|11542.3|11492.1|11491.1|16506
1655818800000|2022-06-21 13:40:00|11543.3|11542.3|11549|11548|11565.8|11564.8|11537.8|11536.8|12697
1655819100000|2022-06-21 13:45:00|11549.1|11548.1|11538.5|11537.5|11553.4|11552.4|11521.5|11520.5|12840
1655819400000|2022-06-21 13:50:00|11538.4|11537.4|11559|11558|11563.4|11562.4|11526.6|11525.6|8031
1655819700000|2022-06-21 13:55:00|11558.8|11557.8|11592.5|11591.5|11594.4|11593.4|11551.9|11550.9|9679
1655820000000|2022-06-21 14:00:00|11592.6|11591.6|11611.3|11610.3|11612|11611|11581.5|11580.5|12409
1655820300000|2022-06-21 14:05:00|11610.4|11609.4|11586.5|11585.5|11613.9|11612.9|11582.1|11581.1|8848
1655820600000|2022-06-21 14:10:00|11585|11584|11606.8|11605.8|11611.3|11610.3|11577.8|11576.8|6782
1655820900000|2022-06-21 14:15:00|11606.9|11605.9|11612.3|11611.3|11620.5|11619.5|11588.3|11587.3|7648
1655821200000|2022-06-21 14:20:00|11612.4|11611.4|11619|11618|11628.3|11627.3|11599.5|11598.5|6196
1655821500000|2022-06-21 14:25:00|11619.2|11618.2|11600.8|11599.8|11625.2|11624.2|11595.7|11594.7|5506
1655821800000|2022-06-21 14:30:00|11601.2|11600.2|11607.7|11606.7|11631.7|11630.7|11596.8|11595.8|8385
1655822100000|2022-06-21 14:35:00|11607.4|11606.4|11607.8|11606.8|11611.3|11610.3|11592.8|11591.8|4744
1655822400000|2022-06-21 14:40:00|11608.4|11607.4|11607.2|11606.2|11623.8|11622.8|11603.9|11602.9|4752
1655822700000|2022-06-21 14:45:00|11607.3|11606.3|11623.3|11622.3|11629.8|11628.8|11601.5|11600.5|5512
1655823000000|2022-06-21 14:50:00|11623.9|11622.9|11631|11630|11638|11637|11622|11621|5540
1655823300000|2022-06-21 14:55:00|11630.8|11629.8|11634.8|11633.8|11640.2|11639.2|11626.8|11625.8|5622
1655823600000|2022-06-21 15:00:00|11635.2|11634.2|11639|11638|11640.5|11639.5|11619.8|11618.8|5937
1655823900000|2022-06-21 15:05:00|11639.3|11638.3|11635.5|11634.5|11639.5|11638.5|11622.7|11621.7|4859
1655824200000|2022-06-21 15:10:00|11635.8|11634.8|11626.2|11625.2|11638.3|11637.3|11617.3|11616.3|4665
1655824500000|2022-06-21 15:15:00|11626.5|11625.5|11628.5|11627.5|11638|11637|11621.3|11620.3|4039
1655824800000|2022-06-21 15:20:00|11628.8|11627.8|11614.4|11613.4|11636.2|11635.2|11607.3|11606.3|4536
1655825100000|2022-06-21 15:25:00|11614.7|11613.7|11612|11611|11622.5|11621.5|11609.3|11608.3|3002
1655825400000|2022-06-21 15:30:00|11612.4|11611.4|11617|11616|11620.5|11619.5|11608.9|11607.9|3244
1655825700000|2022-06-21 15:35:00|11616.9|11615.9|11594.5|11593.5|11621.8|11620.8|11593.5|11592.5|4592
1655826000000|2022-06-21 15:40:00|11594.8|11593.8|11596.8|11595.8|11606.3|11605.3|11587|11586|4678
1655826300000|2022-06-21 15:45:00|11597.3|11596.3|11598.7|11597.7|11598.8|11597.8|11580|11579|4429
1655826600000|2022-06-21 15:50:00|11598.5|11597.5|11580.5|11579.5|11600.9|11599.9|11578|11577|4018
1655826900000|2022-06-21 15:55:00|11579.3|11578.3|11569|11568|11592|11591|11569|11568|3943
1655827200000|2022-06-21 16:00:00|11569.5|11568.5|11571|11570|11590.4|11589.4|11569|11568|4398
1655827500000|2022-06-21 16:05:00|11570.9|11569.9|11556.2|11555.2|11574.9|11573.9|11552.9|11551.9|5681
1655827800000|2022-06-21 16:10:00|11556|11555|11576|11575|11576.2|11575.2|11551|11550|5614
1655828100000|2022-06-21 16:15:00|11575.8|11574.8|11581.8|11580.8|11583.3|11582.3|11570.8|11569.8|3934
1655828400000|2022-06-21 16:20:00|11581.9|11580.9|11574.9|11573.9|11586.3|11585.3|11567.5|11566.5|3727
1655828700000|2022-06-21 16:25:00|11574.5|11573.5|11567.7|11566.7|11582.4|11581.4|11564.9|11563.9|3467
1655829000000|2022-06-21 16:30:00|11567.5|11566.5|11576.2|11575.2|11580.9|11579.9|11560.8|11559.8|3980
1655829300000|2022-06-21 16:35:00|11576|11575|11586.8|11585.8|11591.2|11590.2|11573.7|11572.7|3543
1655829600000|2022-06-21 16:40:00|11585.9|11584.9|11583.4|11582.4|11590.4|11589.4|11571.5|11570.5|3279
1655829900000|2022-06-21 16:45:00|11583.8|11582.8|11581.6|11580.6|11588.4|11587.4|11574.4|11573.4|2552
1655830200000|2022-06-21 16:50:00|11581.8|11580.8|11590.9|11589.9|11592.1|11591.1|11578.6|11577.6|2175
1655830500000|2022-06-21 16:55:00|11590.4|11589.4|11590.6|11589.6|11595.3|11594.3|11582.6|11581.6|2537
1655830800000|2022-06-21 17:00:00|11590.8|11589.8|11583.9|11582.9|11591.6|11590.6|11578.9|11577.9|2843
1655831100000|2022-06-21 17:05:00|11584|11583|11581|11580|11585|11584|11566.3|11565.3|3602
1655831400000|2022-06-21 17:10:00|11581.1|11580.1|11600.5|11599.5|11604.8|11603.8|11577.9|11576.9|4045
1655831700000|2022-06-21 17:15:00|11600.8|11599.8|11590.5|11589.5|11602.3|11601.3|11584.9|11583.9|2472
1655832000000|2022-06-21 17:20:00|11590.6|11589.6|11584.6|11583.6|11593.5|11592.5|11576.1|11575.1|2764
1655832300000|2022-06-21 17:25:00|11584.9|11583.9|11575.4|11574.4|11593.5|11592.5|11574.9|11573.9|2272
1655832600000|2022-06-21 17:30:00|11575.3|11574.3|11590.6|11589.6|11597.1|11596.1|11575.3|11574.3|2948
1655832900000|2022-06-21 17:35:00|11590.3|11589.3|11574.9|11573.9|11592.6|11591.6|11573.6|11572.6|2544
1655833200000|2022-06-21 17:40:00|11574.8|11573.8|11574.4|11573.4|11577.9|11576.9|11560.1|11559.1|5187
1655833500000|2022-06-21 17:45:00|11575.1|11574.1|11578.4|11577.4|11579.3|11578.3|11565.4|11564.4|2318
1655833800000|2022-06-21 17:50:00|11578.5|11577.5|11568.4|11567.4|11580.9|11579.9|11568|11567|1860
1655834100000|2022-06-21 17:55:00|11568.5|11567.5|11564.5|11563.5|11574|11573|11559.1|11558.1|2525
1655834400000|2022-06-21 18:00:00|11564.6|11563.6|11548.6|11547.6|11565.1|11564.1|11546.5|11545.5|4261
1655834700000|2022-06-21 18:05:00|11548.4|11547.4|11552.1|11551.1|11559.1|11558.1|11545.6|11544.6|3045
1655835000000|2022-06-21 18:10:00|11552.6|11551.6|11541.4|11540.4|11559|11558|11540.9|11539.9|3233
1655835300000|2022-06-21 18:15:00|11541.6|11540.6|11554.6|11553.6|11561.6|11560.6|11540.3|11539.3|3436
1655835600000|2022-06-21 18:20:00|11554.8|11553.8|11551.8|11550.8|11568.4|11567.4|11548.4|11547.4|2906
1655835900000|2022-06-21 18:25:00|11551.6|11550.6|11560|11559|11562.6|11561.6|11546.8|11545.8|2593
1655836200000|2022-06-21 18:30:00|11559.8|11558.8|11566.4|11565.4|11566.8|11565.8|11554.6|11553.6|3299
1655836500000|2022-06-21 18:35:00|11566.9|11565.9|11544.4|11543.4|11569.6|11568.6|11539|11538|4112
1655836800000|2022-06-21 18:40:00|11544.3|11543.3|11558.6|11557.6|11564.1|11563.1|11538.1|11537.1|4888
1655837100000|2022-06-21 18:45:00|11557.6|11556.6|11546.8|11545.8|11560.5|11559.5|11544.1|11543.1|2784
1655837400000|2022-06-21 18:50:00|11546.3|11545.3|11573.3|11572.3|11574.8|11573.8|11545.3|11544.3|4040
1655837700000|2022-06-21 18:55:00|11573.1|11572.1|11575.1|11574.1|11580.8|11579.8|11568.3|11567.3|2964
1655838000000|2022-06-21 19:00:00|11575.9|11574.9|11579.9|11578.9|11589.9|11588.9|11572.1|11571.1|4165
1655838300000|2022-06-21 19:05:00|11579.5|11578.5|11583.6|11582.6|11588.1|11587.1|11574|11573|2423
1655838600000|2022-06-21 19:10:00|11584|11583|11587.8|11586.8|11593.4|11592.4|11580.4|11579.4|2853
1655838900000|2022-06-21 19:15:00|11587.6|11586.6|11580.4|11579.4|11593.1|11592.1|11577.6|11576.6|3335
1655839200000|2022-06-21 19:20:00|11580.3|11579.3|11581.1|11580.1|11591.1|11590.1|11570.9|11569.9|3122
1655839500000|2022-06-21 19:25:00|11580.1|11579.1|11573|11572|11581.1|11580.1|11563.9|11562.9|3439
1655839800000|2022-06-21 19:30:00|11573.6|11572.6|11578.6|11577.6|11583|11582|11566.6|11565.6|3092
1655840100000|2022-06-21 19:35:00|11578.5|11577.5|11566|11565|11578.8|11577.8|11559|11558|3720
1655840400000|2022-06-21 19:40:00|11566.1|11565.1|11570.6|11569.6|11573.5|11572.5|11556.8|11555.8|4437
1655840700000|2022-06-21 19:45:00|11571.1|11570.1|11562.8|11561.8|11571.1|11570.1|11558.5|11557.5|3268
1655841000000|2022-06-21 19:50:00|11562.6|11561.6|11563.5|11562.5|11579.4|11578.4|11557.8|11556.8|7495
1655841300000|2022-06-21 19:55:00|11563.6|11562.6|11545.5|11544.5|11564.1|11563.1|11527|11526|17584
1655841600000|2022-06-21 20:00:00|11544.6|11543.6|11537.5|11535.5|11545.5|11543.6|11530.3|11528.3|5224
1655841900000|2022-06-21 20:05:00|11537.4|11535.4|11541.1|11539.1|11548.1|11546.1|11535.6|11533.6|2299
1655842200000|2022-06-21 20:10:00|11541.3|11539.3|11546.8|11544.8|11550.8|11548.8|11539.1|11537.1|1784
1655842500000|2022-06-21 20:15:00|11546.5|11544.5|11543.3|11541.3|11548.8|11546.8|11543.3|11541.3|440
1655842800000|2022-06-21 20:20:00|11542.6|11540.6|11548.4|11546.4|11549.9|11547.9|11542.6|11540.6|547
1655843100000|2022-06-21 20:25:00|11548.3|11546.3|11547.4|11545.4|11548.8|11546.8|11546.1|11544.1|245
1655843400000|2022-06-21 20:30:00|11547.3|11545.3|11550.8|11548.8|11550.9|11548.9|11546.5|11544.5|292
1655843700000|2022-06-21 20:35:00|11550.1|11548.1|11552.6|11550.6|11555.3|11553.3|11549.9|11547.9|245
1655844000000|2022-06-21 20:40:00|11552.5|11550.5|11552.5|11550.5|11553.4|11551.4|11550.1|11548.1|199
1655844300000|2022-06-21 20:45:00|11552.6|11550.6|11555.9|11553.9|11556.9|11554.9|11551.9|11549.9|340
1655844600000|2022-06-21 20:50:00|11556|11554|11554.5|11552.5|11556.4|11554.4|11553.1|11551.1|257
1655844900000|2022-06-21 20:55:00|11554.4|11552.4|11549.4|11544.4|11554.4|11552.4|11546.4|11544.4|302
1655845200000|2022-06-21 21:00:00|11549.6|11544.6|11547.6|11542.6|11550.7|11545.7|11547.6|11542.6|1
1655845500000|2022-06-21 21:05:00|11548.1|11543.1|11548.7|11543.7|11548.9|11543.9|11547.9|11542.9|0
1655845800000|2022-06-21 21:10:00|11547|11542|11547.1|11542.1|11549.2|11544.2|11546.2|11541.2|0
1655846100000|2022-06-21 21:15:00|11547.3|11542.3|11551.6|11546.6|11551.6|11546.6|11546.9|11541.9|0
1655846400000|2022-06-21 21:20:00|11551.7|11546.7|11548.9|11543.9|11552.6|11547.6|11548.5|11543.5|0
1655846700000|2022-06-21 21:25:00|11549|11544|11548.4|11543.4|11550.9|11545.9|11545.6|11540.6|0
1655847000000|2022-06-21 21:30:00|11548.3|11543.3|11546.6|11541.6|11549.2|11544.2|11545.9|11540.9|0
1655847300000|2022-06-21 21:35:00|11546.8|11541.8|11546|11541|11546.9|11541.9|11545.7|11540.7|0
1655847600000|2022-06-21 21:40:00|11546.2|11541.2|11546.4|11541.4|11546.5|11541.5|11545.1|11540.1|0
1655847900000|2022-06-21 21:45:00|11545.7|11540.7|11547.2|11542.2|11547.9|11542.9|11544.5|11539.5|0
1655848200000|2022-06-21 21:50:00|11547.3|11542.3|11550|11545|11550.1|11545.1|11547.3|11542.3|0
1655848500000|2022-06-21 21:55:00|11550.1|11545.1|11547.7|11542.7|11550.1|11545.1|11545.6|11540.6|0
1655848800000|2022-06-21 22:00:00|11537.3|11535.3|11529.6|11527.6|11548.5|11546.5|11529.6|11527.6|750
1655849100000|2022-06-21 22:05:00|11530|11528|11532.5|11530.5|11535.5|11533.5|11524.5|11522.5|513
1655849400000|2022-06-21 22:10:00|11532.6|11530.6|11533.8|11531.8|11534.4|11532.4|11528.8|11526.8|233
1655849700000|2022-06-21 22:15:00|11533.6|11531.6|11531.5|11529.5|11533.8|11531.8|11527.9|11525.9|203
1655850000000|2022-06-21 22:20:00|11531.4|11529.4|11538.1|11536.1|11539.9|11537.9|11528.4|11526.4|298
1655850300000|2022-06-21 22:25:00|11539|11537|11534.4|11532.4|11539.8|11537.8|11534|11532|239
1655850600000|2022-06-21 22:30:00|11534.3|11532.3|11529.4|11527.4|11534.3|11532.3|11527.4|11525.4|238
1655850900000|2022-06-21 22:35:00|11529.5|11527.5|11525|11523|11531.4|11529.4|11522.5|11520.5|301
1655851200000|2022-06-21 22:40:00|11524.9|11522.9|11534.3|11532.3|11534.5|11532.5|11523.8|11521.8|247
1655851500000|2022-06-21 22:45:00|11533.9|11531.9|11533.4|11531.4|11538.4|11536.4|11533.4|11531.4|222
1655851800000|2022-06-21 22:50:00|11533.5|11531.5|11534.6|11532.6|11536.4|11534.4|11533.1|11531.1|98
1655852100000|2022-06-21 22:55:00|11534.8|11532.8|11539.4|11537.4|11539.8|11537.8|11532.1|11530.1|167
1655852400000|2022-06-21 23:00:00|11539.5|11537.5|11535.1|11533.1|11540.3|11538.3|11531.5|11529.5|130
1655852700000|2022-06-21 23:05:00|11534.4|11532.4|11531.3|11529.3|11536.4|11534.4|11530.8|11528.8|72
1655853000000|2022-06-21 23:10:00|11531.4|11529.4|11527.6|11525.6|11531.4|11529.4|11526.5|11524.5|142
1655853300000|2022-06-21 23:15:00|11527.8|11525.8|11523.3|11521.3|11529|11527|11522.5|11520.5|217
1655853600000|2022-06-21 23:20:00|11523.1|11521.1|11525.4|11523.4|11526|11524|11521.1|11519.1|196
1655853900000|2022-06-21 23:25:00|11525|11523|11525.8|11523.8|11529.3|11527.3|11524.4|11522.4|169
1655854200000|2022-06-21 23:30:00|11525.9|11523.9|11535.9|11533.9|11536.3|11534.3|11524.6|11522.6|310
1655854500000|2022-06-21 23:35:00|11536.4|11534.4|11535.3|11533.3|11536.6|11534.6|11531.9|11529.9|195
1655854800000|2022-06-21 23:40:00|11535.4|11533.4|11531.9|11529.9|11536.1|11534.1|11529.1|11527.1|257
1655855100000|2022-06-21 23:45:00|11532|11530|11538|11536|11539.4|11537.4|11530.5|11528.5|233
1655855400000|2022-06-21 23:50:00|11538.1|11536.1|11540.3|11538.3|11542.6|11540.6|11537.9|11535.9|276
1655855700000|2022-06-21 23:55:00|11540.6|11538.6|11541|11539|11543.5|11541.5|11539.5|11537.5|205
1655856000000|2022-06-22 00:00:00|11541.1|11539.1|11532|11530|11544.1|11542.1|11531.3|11529.3|569
1655856300000|2022-06-22 00:05:00|11531.8|11529.8|11514.6|11512.6|11532.4|11530.4|11510.3|11508.3|938
1655856600000|2022-06-22 00:10:00|11514.8|11512.8|11507.3|11505.3|11515.9|11513.9|11503.3|11501.3|754
1655856900000|2022-06-22 00:15:00|11507|11505|11510.4|11508.4|11514.1|11512.1|11501.5|11499.5|732
1655857200000|2022-06-22 00:20:00|11510.3|11508.3|11503.1|11501.1|11518.1|11516.1|11503.1|11501.1|485
1655857500000|2022-06-22 00:25:00|11503|11501|11514.5|11512.5|11516.8|11514.8|11502.4|11500.4|385
1655857800000|2022-06-22 00:30:00|11514.6|11512.6|11498.4|11496.4|11516.1|11514.1|11497.5|11495.5|541
1655858100000|2022-06-22 00:35:00|11498.3|11496.3|11504.5|11502.5|11508.1|11506.1|11498.3|11496.3|417
1655858400000|2022-06-22 00:40:00|11504.4|11502.4|11505.8|11503.8|11507.6|11505.6|11502|11500|251
1655858700000|2022-06-22 00:45:00|11505.9|11503.9|11495.1|11493.1|11506.4|11504.4|11494|11492|546
1655859000000|2022-06-22 00:50:00|11495|11493|11493.8|11491.8|11498.5|11496.5|11488.3|11486.3|686
1655859300000|2022-06-22 00:55:00|11493.6|11491.6|11498.5|11496.5|11500|11498|11493.4|11491.4|312
1655859600000|2022-06-22 01:00:00|11498.6|11496.6|11493.5|11491.5|11498.9|11496.9|11491.4|11489.4|295
1655859900000|2022-06-22 01:05:00|11493.6|11491.6|11502|11500|11502.8|11500.8|11493.6|11491.6|376
1655860200000|2022-06-22 01:10:00|11501.9|11499.9|11503.4|11501.4|11507.4|11505.4|11500.8|11498.8|388
1655860500000|2022-06-22 01:15:00|11503.3|11501.3|11506.3|11504.3|11508|11506|11501.4|11499.4|201
1655860800000|2022-06-22 01:20:00|11506.4|11504.4|11500.1|11498.1|11509.6|11507.6|11500|11498|292
1655861100000|2022-06-22 01:25:00|11500.3|11498.3|11498.8|11496.8|11504|11502|11498.1|11496.1|248
1655861400000|2022-06-22 01:30:00|11498.9|11496.9|11495.1|11493.1|11503.6|11501.6|11492.3|11490.3|346
1655861700000|2022-06-22 01:35:00|11495.3|11493.3|11479.3|11477.3|11497.9|11495.9|11475.5|11473.5|1080
1655862000000|2022-06-22 01:40:00|11479.4|11477.4|11471.5|11469.5|11483.5|11481.5|11469.1|11467.1|675
1655862300000|2022-06-22 01:45:00|11471.4|11469.4|11477.5|11475.5|11479.4|11477.4|11467.8|11465.8|487
1655862600000|2022-06-22 01:50:00|11477.6|11475.6|11474.6|11472.6|11480|11478|11468.9|11466.9|454
1655862900000|2022-06-22 01:55:00|11474.8|11472.8|11477.9|11475.9|11480.3|11478.3|11470.3|11468.3|382
1655863200000|2022-06-22 02:00:00|11478|11476|11480.3|11478.3|11482.9|11480.9|11476.8|11474.8|304
1655863500000|2022-06-22 02:05:00|11480.4|11478.4|11479.8|11477.8|11481.3|11479.3|11475.4|11473.4|421
1655863800000|2022-06-22 02:10:00|11479.9|11477.9|11479.3|11477.3|11486.8|11484.8|11476.1|11474.1|587
1655864100000|2022-06-22 02:15:00|11479.6|11477.6|11468.4|11466.4|11480.1|11478.1|11467.9|11465.9|446
1655864400000|2022-06-22 02:20:00|11468.5|11466.5|11465.5|11463.5|11472.4|11470.4|11460.9|11458.9|598
1655864700000|2022-06-22 02:25:00|11465.8|11463.8|11465.8|11463.8|11468.5|11466.5|11459.8|11457.8|334
1655865000000|2022-06-22 02:30:00|11465.6|11463.6|11466.8|11464.8|11468.5|11466.5|11463.8|11461.8|230
1655865300000|2022-06-22 02:35:00|11466.6|11464.6|11463.1|11461.1|11473.6|11471.6|11462|11460|321
1655865600000|2022-06-22 02:40:00|11463|11461|11452.9|11450.9|11467.6|11465.6|11451.4|11449.4|646
1655865900000|2022-06-22 02:45:00|11453.1|11451.1|11444.8|11442.8|11454.1|11452.1|11443|11441|624
1655866200000|2022-06-22 02:50:00|11445|11443|11445.8|11443.8|11448.6|11446.6|11439.3|11437.3|614
1655866500000|2022-06-22 02:55:00|11445.9|11443.9|11435.6|11433.6|11447.4|11445.4|11433.6|11431.6|569
1655866800000|2022-06-22 03:00:00|11435.5|11433.5|11433.8|11431.8|11443.9|11441.9|11431.3|11429.3|626
1655867100000|2022-06-22 03:05:00|11434.1|11432.1|11427.5|11425.5|11439.3|11437.3|11425.5|11423.5|605
1655867400000|2022-06-22 03:10:00|11427.8|11425.8|11429.6|11427.6|11431.1|11429.1|11418.3|11416.3|901
1655867700000|2022-06-22 03:15:00|11429.5|11427.5|11431|11429|11433.9|11431.9|11426.8|11424.8|430
1655868000000|2022-06-22 03:20:00|11430.9|11428.9|11429.5|11427.5|11435.8|11433.8|11428.9|11426.9|339
1655868300000|2022-06-22 03:25:00|11429.6|11427.6|11438.4|11436.4|11441|11439|11429.3|11427.3|393
1655868600000|2022-06-22 03:30:00|11438.3|11436.3|11428.4|11426.4|11438.3|11436.3|11425.6|11423.6|534
1655868900000|2022-06-22 03:35:00|11428.3|11426.3|11419.3|11417.3|11428.3|11426.3|11414.6|11412.6|722
1655869200000|2022-06-22 03:40:00|11419.4|11417.4|11426.5|11424.5|11429.4|11427.4|11418.1|11416.1|528
1655869500000|2022-06-22 03:45:00|11426.9|11424.9|11432|11430|11434.6|11432.6|11425.6|11423.6|473
1655869800000|2022-06-22 03:50:00|11432.1|11430.1|11432.3|11430.3|11439.4|11437.4|11430|11428|389
1655870100000|2022-06-22 03:55:00|11432.1|11430.1|11431.3|11429.3|11434.6|11432.6|11429.1|11427.1|162
1655870400000|2022-06-22 04:00:00|11431.1|11429.1|11427.8|11425.8|11431.6|11429.6|11427|11425|189
1655870700000|2022-06-22 04:05:00|11427.4|11425.4|11427.6|11425.6|11432.3|11430.3|11427|11425|300
1655871000000|2022-06-22 04:10:00|11427.5|11425.5|11425|11423|11428.1|11426.1|11418.1|11416.1|671
1655871300000|2022-06-22 04:15:00|11424.9|11422.9|11424.9|11422.9|11428.3|11426.3|11422.9|11420.9|201
1655871600000|2022-06-22 04:20:00|11425.8|11423.8|11428.4|11426.4|11430.4|11428.4|11422.5|11420.5|222
1655871900000|2022-06-22 04:25:00|11428.3|11426.3|11426|11424|11430.8|11428.8|11424|11422|174
1655872200000|2022-06-22 04:30:00|11425.9|11423.9|11432.1|11430.1|11433.1|11431.1|11424.6|11422.6|262
1655872500000|2022-06-22 04:35:00|11431.9|11429.9|11431.5|11429.5|11432.1|11430.1|11428.1|11426.1|200
1655872800000|2022-06-22 04:40:00|11431.6|11429.6|11434.3|11432.3|11435.4|11433.4|11430|11428|327
1655873100000|2022-06-22 04:45:00|11434|11432|11440.4|11438.4|11442.4|11440.4|11432.5|11430.5|387
1655873400000|2022-06-22 04:50:00|11440.3|11438.3|11434.3|11432.3|11444.4|11442.4|11432.8|11430.8|476
1655873700000|2022-06-22 04:55:00|11434.4|11432.4|11437.6|11435.6|11438.5|11436.5|11434.3|11432.3|112
1655874000000|2022-06-22 05:00:00|11437.5|11435.5|11445.3|11443.3|11453|11451|11437.1|11435.1|641
1655874300000|2022-06-22 05:05:00|11445.1|11443.1|11445.1|11443.1|11450.1|11448.1|11440.4|11438.4|350
1655874600000|2022-06-22 05:10:00|11445.4|11443.4|11430.8|11428.8|11448|11446|11429.9|11427.9|527
1655874900000|2022-06-22 05:15:00|11430.6|11428.6|11435.9|11433.9|11437.1|11435.1|11430|11428|367
1655875200000|2022-06-22 05:20:00|11436|11434|11440.1|11438.1|11444.1|11442.1|11431.9|11429.9|301
1655875500000|2022-06-22 05:25:00|11440.3|11438.3|11439.5|11437.5|11441.3|11439.3|11436.3|11434.3|208
1655875800000|2022-06-22 05:30:00|11439.6|11437.6|11436.3|11434.3|11439.6|11437.6|11434.5|11432.5|227
1655876100000|2022-06-22 05:35:00|11435.9|11433.9|11426|11424|11436.1|11434.1|11424.3|11422.3|542
1655876400000|2022-06-22 05:40:00|11426.1|11424.1|11418.5|11416.5|11429.1|11427.1|11417.1|11415.1|415
1655876700000|2022-06-22 05:45:00|11419|11417|11419.4|11417.4|11422.4|11420.4|11414.9|11412.9|379
1655877000000|2022-06-22 05:50:00|11419.5|11417.5|11395.5|11393.5|11419.9|11417.9|11391.8|11389.8|1212
1655877300000|2022-06-22 05:55:00|11394|11392|11394.4|11392.4|11401.4|11399.4|11387|11385|867
1655877600000|2022-06-22 06:00:00|11394.3|11392.3|11400|11398|11409|11407|11392.4|11390.4|798
1655877900000|2022-06-22 06:05:00|11399.9|11397.9|11399.9|11397.9|11411.1|11409.1|11398.1|11396.1|599
1655878200000|2022-06-22 06:10:00|11399.8|11397.8|11390.4|11388.4|11406.1|11404.1|11389.4|11387.4|485
1655878500000|2022-06-22 06:15:00|11390.5|11388.5|11383.5|11381.5|11398|11396|11377.9|11375.9|1057
1655878800000|2022-06-22 06:20:00|11383.6|11381.6|11395.9|11393.9|11396.1|11394.1|11382|11380|724
1655879100000|2022-06-22 06:25:00|11396.5|11394.5|11391.1|11389.1|11396.9|11394.9|11384|11382|574
1655879400000|2022-06-22 06:30:00|11390.5|11388.5|11391.6|11389.6|11395.6|11393.6|11382.8|11380.8|592
1655879700000|2022-06-22 06:35:00|11391.8|11389.8|11395.3|11393.3|11395.3|11393.3|11388|11386|290
1655880000000|2022-06-22 06:40:00|11395.9|11393.9|11400.6|11398.6|11401.4|11399.4|11391.5|11389.5|356
1655880300000|2022-06-22 06:45:00|11400.1|11398.1|11407.9|11405.9|11408.5|11406.5|11398.3|11396.3|495
1655880600000|2022-06-22 06:50:00|11408|11406|11399.3|11397.3|11408.6|11406.6|11395.5|11393.5|600
1655880900000|2022-06-22 06:55:00|11399.4|11397.4|11397.9|11395.9|11401.1|11399.1|11390.4|11388.4|721
1655881200000|2022-06-22 07:00:00|11396.3|11394.3|11355.8|11353.8|11398.6|11396.6|11351.9|11349.9|2795
1655881500000|2022-06-22 07:05:00|11355.6|11353.6|11323.3|11321.3|11355.9|11353.9|11308|11306|3516
1655881800000|2022-06-22 07:10:00|11323.4|11321.4|11330.9|11328.9|11332|11330|11312.3|11310.3|2126
1655882100000|2022-06-22 07:15:00|11330.8|11328.8|11327|11325|11341.4|11339.4|11322.4|11320.4|1625
1655882400000|2022-06-22 07:20:00|11326.6|11324.6|11312.1|11310.1|11326.6|11324.6|11299.4|11297.4|2195
1655882700000|2022-06-22 07:25:00|11312.3|11310.3|11318|11316|11323.8|11321.8|11308.6|11306.6|1132
1655883000000|2022-06-22 07:30:00|11318.3|11316.3|11341.9|11339.9|11348.1|11346.1|11312.3|11310.3|1502
1655883300000|2022-06-22 07:35:00|11342|11340|11334.1|11332.1|11344.5|11342.5|11328.6|11326.6|705
1655883600000|2022-06-22 07:40:00|11334|11332|11320.1|11318.1|11339.8|11337.8|11319.9|11317.9|718
1655883900000|2022-06-22 07:45:00|11320.3|11318.3|11311.6|11309.6|11324.6|11322.6|11301.4|11299.4|1191
1655884200000|2022-06-22 07:50:00|11311.9|11309.9|11306|11304|11320.5|11318.5|11303.4|11301.4|780
1655884500000|2022-06-22 07:55:00|11305.6|11303.6|11307|11305|11314.6|11312.6|11300|11298|754
1655884800000|2022-06-22 08:00:00|11307.1|11305.1|11296.3|11294.3|11320.8|11318.8|11291.4|11289.4|2070
1655885100000|2022-06-22 08:05:00|11296.1|11294.1|11301|11299|11301.3|11299.3|11286.1|11284.1|1296
1655885400000|2022-06-22 08:10:00|11301.1|11299.1|11312|11310|11321.9|11319.9|11300.3|11298.3|1717
1655885700000|2022-06-22 08:15:00|11311.6|11309.6|11304.1|11302.1|11317.1|11315.1|11303.6|11301.6|932
1655886000000|2022-06-22 08:20:00|11304.4|11302.4|11306|11304|11314.1|11312.1|11300.1|11298.1|773
1655886300000|2022-06-22 08:25:00|11306.1|11304.1|11304|11302|11309.5|11307.5|11300.5|11298.5|987
1655886600000|2022-06-22 08:30:00|11303.9|11301.9|11316.9|11314.9|11321.3|11319.3|11301.3|11299.3|1131
1655886900000|2022-06-22 08:35:00|11317.3|11315.3|11319|11317|11330.1|11328.1|11314.8|11312.8|982
1655887200000|2022-06-22 08:40:00|11319.1|11317.1|11311.8|11309.8|11321.6|11319.6|11309.6|11307.6|732
1655887500000|2022-06-22 08:45:00|11312.1|11310.1|11305.3|11303.3|11313.1|11311.1|11302.9|11300.9|708
1655887800000|2022-06-22 08:50:00|11305.4|11303.4|11317.4|11315.4|11318.8|11316.8|11304.6|11302.6|870
1655888100000|2022-06-22 08:55:00|11317.5|11315.5|11319.8|11317.8|11323.1|11321.1|11314.4|11312.4|625
1655888400000|2022-06-22 09:00:00|11319.5|11317.5|11325.9|11323.9|11333.9|11331.9|11317.5|11315.5|1073
1655888700000|2022-06-22 09:05:00|11325.8|11323.8|11324.5|11322.5|11329.1|11327.1|11321.1|11319.1|515
1655889000000|2022-06-22 09:10:00|11324.6|11322.6|11319.4|11317.4|11325.8|11323.8|11317.6|11315.6|509
1655889300000|2022-06-22 09:15:00|11319.5|11317.5|11333.5|11331.5|11337.6|11335.6|11316.8|11314.8|930
1655889600000|2022-06-22 09:20:00|11334|11332|11342.1|11340.1|11346.4|11344.4|11332.9|11330.9|1234
1655889900000|2022-06-22 09:25:00|11342|11340|11339.4|11337.4|11344.3|11342.3|11336.1|11334.1|640
1655890200000|2022-06-22 09:30:00|11339.5|11337.5|11333|11331|11341.1|11339.1|11331.9|11329.9|516
1655890500000|2022-06-22 09:35:00|11332.9|11330.9|11339.8|11337.8|11342.9|11340.9|11331.9|11329.9|475
1655890800000|2022-06-22 09:40:00|11340.1|11338.1|11343|11341|11345.5|11343.5|11333.3|11331.3|511
1655891100000|2022-06-22 09:45:00|11342.9|11340.9|11335.8|11333.8|11344.5|11342.5|11332.9|11330.9|719
1655891400000|2022-06-22 09:50:00|11335.9|11333.9|11343.5|11341.5|11345.6|11343.6|11333.9|11331.9|522
1655891700000|2022-06-22 09:55:00|11343.4|11341.4|11342.6|11340.6|11348|11346|11338.3|11336.3|673
1655892000000|2022-06-22 10:00:00|11343.1|11341.1|11349.3|11347.3|11350.9|11348.9|11339.4|11337.4|657
1655892300000|2022-06-22 10:05:00|11349.4|11347.4|11356.9|11354.9|11357|11355|11349.4|11347.4|737
1655892600000|2022-06-22 10:10:00|11357|11355|11355.3|11353.3|11361.3|11359.3|11353|11351|668
1655892900000|2022-06-22 10:15:00|11355.4|11353.4|11352|11350|11358.1|11356.1|11349.6|11347.6|613
1655893200000|2022-06-22 10:20:00|11352.1|11350.1|11360.8|11358.8|11361.6|11359.6|11352|11350|447
1655893500000|2022-06-22 10:25:00|11360.5|11358.5|11361.5|11359.5|11364.3|11362.3|11357.5|11355.5|638
1655893800000|2022-06-22 10:30:00|11361.9|11359.9|11359|11357|11362.8|11360.8|11357.5|11355.5|295
1655894100000|2022-06-22 10:35:00|11359.1|11357.1|11352.9|11350.9|11363.3|11361.3|11349.6|11347.6|698
1655894400000|2022-06-22 10:40:00|11352.8|11350.8|11347.4|11345.4|11352.8|11350.8|11341|11339|909
1655894700000|2022-06-22 10:45:00|11347.3|11345.3|11359.1|11357.1|11359.4|11357.4|11346.9|11344.9|708
1655895000000|2022-06-22 10:50:00|11359.3|11357.3|11361.9|11359.9|11363.8|11361.8|11356.1|11354.1|572
1655895300000|2022-06-22 10:55:00|11361.8|11359.8|11348.9|11346.9|11361.8|11359.8|11348.5|11346.5|504
1655895600000|2022-06-22 11:00:00|11348.8|11346.8|11363|11361|11369.8|11367.8|11348.8|11346.8|1285
1655895900000|2022-06-22 11:05:00|11362.9|11360.9|11363|11361|11367|11365|11358.6|11356.6|644
1655896200000|2022-06-22 11:10:00|11363.3|11361.3|11362.6|11360.6|11367.8|11365.8|11361|11359|483
1655896500000|2022-06-22 11:15:00|11362.5|11360.5|11379.3|11377.3|11382|11380|11361|11359|1791
1655896800000|2022-06-22 11:20:00|11379.1|11377.1|11376.8|11374.8|11385.1|11383.1|11374.9|11372.9|885
1655897100000|2022-06-22 11:25:00|11377|11375|11388.6|11386.6|11388.6|11386.6|11376|11374|683
1655897400000|2022-06-22 11:30:00|11388.3|11386.3|11391.4|11389.4|11394|11392|11382.9|11380.9|1193
1655897700000|2022-06-22 11:35:00|11391.5|11389.5|11386.1|11384.1|11393.3|11391.3|11381.5|11379.5|718
1655898000000|2022-06-22 11:40:00|11386.3|11384.3|11377|11375|11386.4|11384.4|11376.3|11374.3|557
1655898300000|2022-06-22 11:45:00|11377.1|11375.1|11371|11369|11378.3|11376.3|11368.9|11366.9|814
1655898600000|2022-06-22 11:50:00|11370.8|11368.8|11371.8|11369.8|11373.9|11371.9|11367|11365|739
1655898900000|2022-06-22 11:55:00|11371.9|11369.9|11364.1|11362.1|11373|11371|11363.6|11361.6|596
1655899200000|2022-06-22 12:00:00|11364.3|11362.3|11361.9|11359.9|11372.9|11370.9|11357|11355|1934
1655899500000|2022-06-22 12:05:00|11362|11360|11357.4|11355.4|11364.6|11362.6|11352.9|11350.9|1084
1655899800000|2022-06-22 12:10:00|11357.5|11355.5|11359.9|11357.9|11366.1|11364.1|11354.9|11352.9|740
1655900100000|2022-06-22 12:15:00|11359.8|11357.8|11347.3|11345.3|11363.5|11361.5|11344.1|11342.1|1571
1655900400000|2022-06-22 12:20:00|11347.4|11345.4|11349.9|11347.9|11350.5|11348.5|11341.9|11339.9|1254
1655900700000|2022-06-22 12:25:00|11350|11348|11355.8|11353.8|11358.1|11356.1|11348.4|11346.4|1045
1655901000000|2022-06-22 12:30:00|11355.9|11353.9|11344|11342|11355.9|11353.9|11337.9|11335.9|1917
1655901300000|2022-06-22 12:35:00|11343.9|11341.9|11336.9|11334.9|11347.6|11345.6|11331.3|11329.3|1208
1655901600000|2022-06-22 12:40:00|11337|11335|11344.8|11342.8|11345.3|11343.3|11333|11331|1144
1655901900000|2022-06-22 12:45:00|11344.9|11342.9|11343.6|11341.6|11348.9|11346.9|11341.3|11339.3|1824
1655902200000|2022-06-22 12:50:00|11343.3|11341.3|11355.1|11353.1|11364.3|11362.3|11337.4|11335.4|2140
1655902500000|2022-06-22 12:55:00|11354.9|11352.9|11382.3|11380.3|11383.8|11381.8|11354.6|11352.6|2789
1655902800000|2022-06-22 13:00:00|11382|11380|11364.9|11362.9|11383.5|11381.5|11363.1|11361.1|2071
1655903100000|2022-06-22 13:05:00|11364.8|11362.8|11376.9|11374.9|11378.9|11376.9|11354.6|11352.6|2875
1655903400000|2022-06-22 13:10:00|11377|11375|11394|11392|11399.1|11397.1|11373.9|11371.9|2917
1655903700000|2022-06-22 13:15:00|11393.8|11391.8|11402.5|11400.5|11404.4|11402.4|11392.1|11390.1|3204
1655904000000|2022-06-22 13:20:00|11402.6|11400.6|11424.4|11422.4|11430|11428|11402.4|11400.4|4122
1655904300000|2022-06-22 13:25:00|11424.3|11422.3|11435|11433|11452.3|11450.3|11405|11403|6688
1655904600000|2022-06-22 13:30:00|11434.5|11433.5|11467.8|11466.8|11491|11490|11412.3|11411.3|21845
1655904900000|2022-06-22 13:35:00|11466.5|11465.5|11458.6|11457.6|11485.6|11484.6|11442|11441|10913
1655905200000|2022-06-22 13:40:00|11458.5|11457.5|11485.9|11484.9|11485.9|11484.9|11432.4|11431.4|14022
1655905500000|2022-06-22 13:45:00|11485.6|11484.6|11498.1|11497.1|11518.6|11517.6|11481.5|11480.5|13739
1655905800000|2022-06-22 13:50:00|11499.3|11498.3|11565.6|11564.6|11566.3|11565.3|11470.1|11469.1|14282
1655906100000|2022-06-22 13:55:00|11565.8|11564.8|11556.9|11555.9|11583.6|11582.6|11553.3|11552.3|8988
1655906400000|2022-06-22 14:00:00|11556|11555|11543.9|11542.9|11571.8|11570.8|11523|11522|9082
1655906700000|2022-06-22 14:05:00|11544.1|11543.1|11567.8|11566.8|11568|11567|11526.6|11525.6|7594
1655907000000|2022-06-22 14:10:00|11567.6|11566.6|11594.7|11593.7|11599.1|11598.1|11548.7|11547.7|7807
1655907300000|2022-06-22 14:15:00|11594.6|11593.6|11627.8|11626.8|11634.5|11633.5|11583.5|11582.5|12127
1655907600000|2022-06-22 14:20:00|11627.7|11626.7|11665.7|11664.7|11669.7|11668.7|11617.5|11616.5|10999
1655907900000|2022-06-22 14:25:00|11665.6|11664.6|11672.5|11671.5|11680.3|11679.3|11655.7|11654.7|9278
1655908200000|2022-06-22 14:30:00|11672.1|11671.1|11675.1|11674.1|11688.6|11687.6|11661.8|11660.8|8300
1655908500000|2022-06-22 14:35:00|11675.2|11674.2|11705.3|11704.3|11710.5|11709.5|11666.2|11665.2|8382
1655908800000|2022-06-22 14:40:00|11705.2|11704.2|11684.8|11683.8|11707.1|11706.1|11674.5|11673.5|8137
1655909100000|2022-06-22 14:45:00|11684.5|11683.5|11650.8|11649.8|11688.1|11687.1|11633.1|11632.1|9996
1655909400000|2022-06-22 14:50:00|11650.6|11649.6|11653.5|11652.5|11666.8|11665.8|11642.3|11641.3|5975
1655909700000|2022-06-22 14:55:00|11653.6|11652.6|11662|11661|11668.2|11667.2|11648.5|11647.5|4058
1655910000000|2022-06-22 15:00:00|11662.1|11661.1|11629.1|11628.1|11665.7|11664.7|11610.1|11609.1|8637
1655910300000|2022-06-22 15:05:00|11627.7|11626.7|11637|11636|11638.7|11637.7|11616.5|11615.5|5938
1655910600000|2022-06-22 15:10:00|11637.1|11636.1|11622.7|11621.7|11640.3|11639.3|11620.1|11619.1|4624
1655910900000|2022-06-22 15:15:00|11622.6|11621.6|11653.1|11652.1|11658|11657|11620.2|11619.2|7351
1655911200000|2022-06-22 15:20:00|11653.2|11652.2|11646.6|11645.6|11657.6|11656.6|11630.5|11629.5|4696
1655911500000|2022-06-22 15:25:00|11646.1|11645.1|11642.1|11641.1|11655.6|11654.6|11636.2|11635.2|4173
1655911800000|2022-06-22 15:30:00|11642.3|11641.3|11663.3|11662.3|11679.7|11678.7|11641|11640|6417
1655912100000|2022-06-22 15:35:00|11663.2|11662.2|11664.1|11663.1|11673.5|11672.5|11658.3|11657.3|3332
1655912400000|2022-06-22 15:40:00|11664|11663|11605.7|11604.7|11665.3|11664.3|11603.1|11602.1|9576
1655912700000|2022-06-22 15:45:00|11605.6|11604.6|11595.5|11594.5|11609|11608|11581.3|11580.3|7603
1655913000000|2022-06-22 15:50:00|11594.7|11593.7|11568.1|11567.1|11599.2|11598.2|11565|11564|6768
1655913300000|2022-06-22 15:55:00|11568.5|11567.5|11552.2|11551.2|11578.1|11577.1|11548.1|11547.1|5108
1655913600000|2022-06-22 16:00:00|11552.1|11551.1|11556.2|11555.2|11592.2|11591.2|11546.6|11545.6|10389
1655913900000|2022-06-22 16:05:00|11555.6|11554.6|11540.7|11539.7|11559|11558|11532.1|11531.1|6364
1655914200000|2022-06-22 16:10:00|11540.8|11539.8|11555.3|11554.3|11562.5|11561.5|11535.8|11534.8|4511
1655914500000|2022-06-22 16:15:00|11555.5|11554.5|11580.6|11579.6|11583.1|11582.1|11553.1|11552.1|4497
1655914800000|2022-06-22 16:20:00|11580.5|11579.5|11572.8|11571.8|11589.8|11588.8|11572|11571|4238
1655915100000|2022-06-22 16:25:00|11573|11572|11579.1|11578.1|11591.6|11590.6|11569.6|11568.6|3560
1655915400000|2022-06-22 16:30:00|11578|11577|11601.2|11600.2|11604.5|11603.5|11574.3|11573.3|4047
1655915700000|2022-06-22 16:35:00|11601.3|11600.3|11588|11587|11609.8|11608.8|11586.1|11585.1|4187
1655916000000|2022-06-22 16:40:00|11587|11586|11602.9|11601.9|11603.8|11602.8|11586.9|11585.9|2886
1655916300000|2022-06-22 16:45:00|11602.6|11601.6|11587.9|11586.9|11606.1|11605.1|11582|11581|3139
1655916600000|2022-06-22 16:50:00|11588.1|11587.1|11597.1|11596.1|11598.9|11597.9|11578.6|11577.6|3157
1655916900000|2022-06-22 16:55:00|11597.6|11596.6|11616.5|11615.5|11619.4|11618.4|11591.6|11590.6|4297
1655917200000|2022-06-22 17:00:00|11616.6|11615.6|11595.5|11594.5|11621.3|11620.3|11582.4|11581.4|5102
1655917500000|2022-06-22 17:05:00|11594.6|11593.6|11598.6|11597.6|11607|11606|11592.9|11591.9|2577
1655917800000|2022-06-22 17:10:00|11598.8|11597.8|11615|11614|11616.4|11615.4|11597.9|11596.9|2814
1655918100000|2022-06-22 17:15:00|11615.3|11614.3|11630.4|11629.4|11633.6|11632.6|11608.4|11607.4|3573
1655918400000|2022-06-22 17:20:00|11630.3|11629.3|11636|11635|11639.4|11638.4|11626.1|11625.1|3637
1655918700000|2022-06-22 17:25:00|11636.1|11635.1|11631.1|11630.1|11644.6|11643.6|11620.9|11619.9|3913
1655919000000|2022-06-22 17:30:00|11631.3|11630.3|11617.1|11616.1|11632.1|11631.1|11616.9|11615.9|2748
1655919300000|2022-06-22 17:35:00|11616.9|11615.9|11628.6|11627.6|11630.6|11629.6|11609.9|11608.9|2709
1655919600000|2022-06-22 17:40:00|11628|11627|11634.1|11633.1|11634.1|11633.1|11621|11620|1646
1655919900000|2022-06-22 17:45:00|11634.3|11633.3|11641.8|11640.8|11645.5|11644.5|11627.9|11626.9|3077
1655920200000|2022-06-22 17:50:00|11641.6|11640.6|11620.6|11619.6|11644.4|11643.4|11613.6|11612.6|3283
1655920500000|2022-06-22 17:55:00|11620.8|11619.8|11623.1|11622.1|11628.5|11627.5|11607.4|11606.4|4120
1655920800000|2022-06-22 18:00:00|11623.3|11622.3|11632.9|11631.9|11642.4|11641.4|11620.5|11619.5|3282
1655921100000|2022-06-22 18:05:00|11632.6|11631.6|11670.4|11669.4|11675.3|11674.3|11631.9|11630.9|6356
1655921400000|2022-06-22 18:10:00|11669.4|11668.4|11668.6|11667.6|11670.9|11669.9|11658.4|11657.4|3069
1655921700000|2022-06-22 18:15:00|11669|11668|11675.3|11674.3|11681.9|11680.9|11663.4|11662.4|7119
1655922000000|2022-06-22 18:20:00|11674.9|11673.9|11654.1|11653.1|11677.3|11676.3|11640.4|11639.4|6846
1655922300000|2022-06-22 18:25:00|11654|11653|11633.9|11632.9|11655.1|11654.1|11628.5|11627.5|3144
1655922600000|2022-06-22 18:30:00|11634|11633|11641.9|11640.9|11642.8|11641.8|11629.4|11628.4|2171
1655922900000|2022-06-22 18:35:00|11641.8|11640.8|11639.4|11638.4|11649.6|11648.6|11636.5|11635.5|2781
1655923200000|2022-06-22 18:40:00|11638.4|11637.4|11635.4|11634.4|11646.8|11645.8|11623.8|11622.8|2757
1655923500000|2022-06-22 18:45:00|11635.3|11634.3|11611.9|11610.9|11642.9|11641.9|11611.9|11610.9|3259
1655923800000|2022-06-22 18:50:00|11611.5|11610.5|11621.3|11620.3|11622.3|11621.3|11605.6|11604.6|3300
1655924100000|2022-06-22 18:55:00|11621.1|11620.1|11633.1|11632.1|11636.9|11635.9|11621|11620|2843
1655924400000|2022-06-22 19:00:00|11633.3|11632.3|11637.8|11636.8|11641.8|11640.8|11611.5|11610.5|4391
1655924700000|2022-06-22 19:05:00|11638.4|11637.4|11621.3|11620.3|11645.8|11644.8|11618.5|11617.5|3054
1655925000000|2022-06-22 19:10:00|11621|11620|11622.5|11621.5|11628.5|11627.5|11604.6|11603.6|3525
1655925300000|2022-06-22 19:15:00|11622.1|11621.1|11605.6|11604.6|11627.6|11626.6|11600.3|11599.3|3331
1655925600000|2022-06-22 19:20:00|11607.2|11606.2|11604|11603|11615.2|11614.2|11598.2|11597.2|3275
1655925900000|2022-06-22 19:25:00|11603.2|11602.2|11566.5|11565.5|11604.7|11603.7|11559|11558|6625
1655926200000|2022-06-22 19:30:00|11566.9|11565.9|11551.5|11550.5|11575.9|11574.9|11550.7|11549.7|4853
1655926500000|2022-06-22 19:35:00|11551|11550|11540.1|11539.1|11555.2|11554.2|11529.5|11528.5|5740
1655926800000|2022-06-22 19:40:00|11540.2|11539.2|11537.4|11536.4|11541.2|11540.2|11517.6|11516.6|6395
1655927100000|2022-06-22 19:45:00|11537.5|11536.5|11519|11518|11537.5|11536.5|11505.4|11504.4|4696
1655927400000|2022-06-22 19:50:00|11518.9|11517.9|11559.5|11558.5|11566.7|11565.7|11507.1|11506.1|8450
1655927700000|2022-06-22 19:55:00|11560.9|11559.9|11524.1|11523.1|11568.5|11567.5|11520.9|11519.9|10794
1655928000000|2022-06-22 20:00:00|11524|11523|11523.4|11521.4|11534.1|11532.1|11517.2|11515.2|6721
1655928300000|2022-06-22 20:05:00|11522.7|11520.7|11519.1|11517.1|11525.7|11523.7|11513.1|11511.1|3122
1655928600000|2022-06-22 20:10:00|11519.2|11517.2|11524.7|11522.7|11527.7|11525.7|11518.4|11516.4|1623
1655928900000|2022-06-22 20:15:00|11524.5|11522.5|11518.9|11516.9|11526.2|11524.2|11517.4|11515.4|581
1655929200000|2022-06-22 20:20:00|11519|11517|11526.6|11524.6|11529.2|11527.2|11518.4|11516.4|532
1655929500000|2022-06-22 20:25:00|11526.7|11524.7|11514.2|11512.2|11530.2|11528.2|11513.7|11511.7|709
1655929800000|2022-06-22 20:30:00|11514.4|11512.4|11509|11507|11516.2|11514.2|11506.6|11504.6|579
1655930100000|2022-06-22 20:35:00|11508.9|11506.9|11514.6|11512.6|11515|11513|11506.7|11504.7|364
1655930400000|2022-06-22 20:40:00|11514.9|11512.9|11515.4|11513.4|11520|11518|11512.2|11510.2|331
1655930700000|2022-06-22 20:45:00|11515.5|11513.5|11510.5|11508.5|11517|11515|11508.2|11506.2|360
1655931000000|2022-06-22 20:50:00|11510.1|11508.1|11510.1|11508.1|11513.7|11511.7|11506.9|11504.9|372
1655931300000|2022-06-22 20:55:00|11510.2|11508.2|11510.9|11505.9|11512|11510|11507.6|11505.6|325
1655931600000|2022-06-22 21:00:00|11510.8|11505.8|11510.7|11505.7|11512|11507|11510.1|11505.1|0
1655931900000|2022-06-22 21:05:00|11511|11506|11512.5|11507.5|11512.5|11507.5|11510.2|11505.2|0
1655932200000|2022-06-22 21:10:00|11512.6|11507.6|11513.8|11508.8|11515.1|11510.1|11512.3|11507.3|0
1655932500000|2022-06-22 21:15:00|11513.6|11508.6|11513.5|11508.5|11515.4|11510.4|11513.3|11508.3|0
1655932800000|2022-06-22 21:20:00|11513.3|11508.3|11513.6|11508.6|11514.7|11509.7|11512.8|11507.8|0
1655933100000|2022-06-22 21:25:00|11513.9|11508.9|11513.4|11508.4|11514.2|11509.2|11512.8|11507.8|0
1655933400000|2022-06-22 21:30:00|11513.5|11508.5|11514.1|11509.1|11514.5|11509.5|11513.2|11508.2|0
1655933700000|2022-06-22 21:35:00|11513|11508|11514|11509|11514.4|11509.4|11512.9|11507.9|0
1655934000000|2022-06-22 21:40:00|11514.2|11509.2|11512.8|11507.8|11514.3|11509.3|11512.1|11507.1|0
1655934300000|2022-06-22 21:45:00|11513.4|11508.4|11515.2|11510.2|11515.2|11510.2|11513.4|11508.4|0
1655934600000|2022-06-22 21:50:00|11515.1|11510.1|11515|11510|11516.2|11511.2|11514.8|11509.8|0
1655934900000|2022-06-22 21:55:00|11515.1|11510.1|11516.6|11511.6|11516.9|11511.9|11515.1|11510.1|0
1655935200000|2022-06-22 22:00:00|11508.7|11506.7|11512.7|11510.7|11522.1|11520.1|11507.6|11505.6|509
1655935500000|2022-06-22 22:05:00|11512.9|11510.9|11496.6|11494.6|11513.1|11511.1|11487.4|11485.4|840
1655935800000|2022-06-22 22:10:00|11496.7|11494.7|11502.7|11500.7|11503.5|11501.5|11495.5|11493.5|211
1655936100000|2022-06-22 22:15:00|11502.6|11500.6|11497.9|11495.9|11508|11506|11497.2|11495.2|235
1655936400000|2022-06-22 22:20:00|11498|11496|11492.9|11490.9|11500.5|11498.5|11492.9|11490.9|242
1655936700000|2022-06-22 22:25:00|11493.1|11491.1|11492.5|11490.5|11497|11495|11487.2|11485.2|454
1655937000000|2022-06-22 22:30:00|11492.4|11490.4|11491.6|11489.6|11494.9|11492.9|11489.6|11487.6|177
1655937300000|2022-06-22 22:35:00|11491.5|11489.5|11491.2|11489.2|11495.1|11493.1|11491.2|11489.2|134
1655937600000|2022-06-22 22:40:00|11490.5|11488.5|11494.4|11492.4|11496.4|11494.4|11488.4|11486.4|207
1655937900000|2022-06-22 22:45:00|11494.2|11492.2|11496.7|11494.7|11498|11496|11491.9|11489.9|123
1655938200000|2022-06-22 22:50:00|11496.6|11494.6|11493.2|11491.2|11497.4|11495.4|11491.9|11489.9|129
1655938500000|2022-06-22 22:55:00|11493.1|11491.1|11497|11495|11497.7|11495.7|11492.5|11490.5|149
1655938800000|2022-06-22 23:00:00|11496.9|11494.9|11492.4|11490.4|11497.5|11495.5|11491.4|11489.4|115
1655939100000|2022-06-22 23:05:00|11492.5|11490.5|11475.4|11473.4|11492.9|11490.9|11474.6|11472.6|604
1655939400000|2022-06-22 23:10:00|11475.5|11473.5|11472.9|11470.9|11478|11476|11469.6|11467.6|435
1655939700000|2022-06-22 23:15:00|11472.7|11470.7|11474.5|11472.5|11475|11473|11470.1|11468.1|239
1655940000000|2022-06-22 23:20:00|11474.6|11472.6|11454|11452|11475|11473|11454|11452|754
1655940300000|2022-06-22 23:25:00|11453.9|11451.9|11450.7|11448.7|11454.6|11452.6|11448.6|11446.6|538
1655940600000|2022-06-22 23:30:00|11452|11450|11440.9|11438.9|11452|11450|11436|11434|791
1655940900000|2022-06-22 23:35:00|11441.2|11439.2|11431|11429|11441.4|11439.4|11426.6|11424.6|862
1655941200000|2022-06-22 23:40:00|11430.9|11428.9|11442.7|11440.7|11446.6|11444.6|11430.6|11428.6|660
1655941500000|2022-06-22 23:45:00|11443|11441|11438.5|11436.5|11444|11442|11435.4|11433.4|408
1655941800000|2022-06-22 23:50:00|11438.4|11436.4|11446.6|11444.6|11449.7|11447.7|11438.1|11436.1|569
1655942100000|2022-06-22 23:55:00|11446.5|11444.5|11451.5|11449.5|11454.2|11452.2|11445.1|11443.1|417
1655942400000|2022-06-23 00:00:00|11451.4|11449.4|11460|11458|11467.5|11465.5|11448.4|11446.4|788
1655942700000|2022-06-23 00:05:00|11459.9|11457.9|11459.6|11457.6|11463|11461|11455.5|11453.5|364
1655943000000|2022-06-23 00:10:00|11459.7|11457.7|11463.1|11461.1|11464.7|11462.7|11456.5|11454.5|280
1655943300000|2022-06-23 00:15:00|11463|11461|11484.1|11482.1|11493.6|11491.6|11463|11461|1135
1655943600000|2022-06-23 00:20:00|11484.5|11482.5|11485.1|11483.1|11490.6|11488.6|11480.9|11478.9|495
1655943900000|2022-06-23 00:25:00|11485.2|11483.2|11477.5|11475.5|11492.6|11490.6|11477|11475|511
1655944200000|2022-06-23 00:30:00|11477.6|11475.6|11480.6|11478.6|11481.6|11479.6|11465.4|11463.4|661
1655944500000|2022-06-23 00:35:00|11481.4|11479.4|11484|11482|11489.1|11487.1|11480.1|11478.1|333
1655944800000|2022-06-23 00:40:00|11484.1|11482.1|11498.6|11496.6|11500.4|11498.4|11481.5|11479.5|547
1655945100000|2022-06-23 00:45:00|11498.4|11496.4|11509.5|11507.5|11513.4|11511.4|11496.4|11494.4|711
1655945400000|2022-06-23 00:50:00|11509.4|11507.4|11548.6|11546.6|11550.7|11548.7|11508.9|11506.9|1617
1655945700000|2022-06-23 00:55:00|11548.7|11546.7|11551.7|11549.7|11570.2|11568.2|11548.7|11546.7|1813
1655946000000|2022-06-23 01:00:00|11551.6|11549.6|11543.2|11541.2|11555.9|11553.9|11540.7|11538.7|1052
1655946300000|2022-06-23 01:05:00|11543.4|11541.4|11550.1|11548.1|11554.2|11552.2|11535.2|11533.2|755
1655946600000|2022-06-23 01:10:00|11550|11548|11541.2|11539.2|11559.7|11557.7|11541.2|11539.2|666
1655946900000|2022-06-23 01:15:00|11541.4|11539.4|11523.4|11521.4|11544|11542|11518|11516|1074
1655947200000|2022-06-23 01:20:00|11523.2|11521.2|11532.7|11530.7|11541.9|11539.9|11522.9|11520.9|543
1655947500000|2022-06-23 01:25:00|11532.6|11530.6|11536.6|11534.6|11537.5|11535.5|11524|11522|457
1655947800000|2022-06-23 01:30:00|11537.5|11535.5|11542.6|11540.6|11551|11549|11535.1|11533.1|749
1655948100000|2022-06-23 01:35:00|11542.9|11540.9|11529.7|11527.7|11545.6|11543.6|11525.7|11523.7|529
1655948400000|2022-06-23 01:40:00|11529.6|11527.6|11517.7|11515.7|11533.4|11531.4|11516.9|11514.9|509
1655948700000|2022-06-23 01:45:00|11518|11516|11511.2|11509.2|11530.1|11528.1|11509|11507|650
1655949000000|2022-06-23 01:50:00|11511.1|11509.1|11484.4|11482.4|11512.4|11510.4|11484.2|11482.2|1223
1655949300000|2022-06-23 01:55:00|11485.2|11483.2|11474.6|11472.6|11487|11485|11468.7|11466.7|1114
1655949600000|2022-06-23 02:00:00|11474.7|11472.7|11480.9|11478.9|11483.7|11481.7|11467.5|11465.5|827
1655949900000|2022-06-23 02:05:00|11481|11479|11479.2|11477.2|11485|11483|11473|11471|500
1655950200000|2022-06-23 02:10:00|11479.4|11477.4|11470.4|11468.4|11483.2|11481.2|11459.2|11457.2|959
1655950500000|2022-06-23 02:15:00|11470.2|11468.2|11468.1|11466.1|11473.4|11471.4|11464.6|11462.6|360
1655950800000|2022-06-23 02:20:00|11468.2|11466.2|11459.4|11457.4|11473.2|11471.2|11456.2|11454.2|569
1655951100000|2022-06-23 02:25:00|11459.2|11457.2|11474.1|11472.1|11475.2|11473.2|11459.2|11457.2|563
1655951400000|2022-06-23 02:30:00|11474.2|11472.2|11495.1|11493.1|11495.5|11493.5|11473.5|11471.5|1028
1655951700000|2022-06-23 02:35:00|11495.5|11493.5|11500.4|11498.4|11500.5|11498.5|11490.1|11488.1|610
1655952000000|2022-06-23 02:40:00|11500.2|11498.2|11493.1|11491.1|11504.1|11502.1|11491.6|11489.6|487
1655952300000|2022-06-23 02:45:00|11494.4|11492.4|11512.4|11510.4|11512.5|11510.5|11493|11491|617
1655952600000|2022-06-23 02:50:00|11512.2|11510.2|11499|11497|11514.2|11512.2|11498.5|11496.5|528
1655952900000|2022-06-23 02:55:00|11498.9|11496.9|11495.9|11493.9|11501.6|11499.6|11493.1|11491.1|438
1655953200000|2022-06-23 03:00:00|11496|11494|11490.7|11488.7|11501|11499|11485.1|11483.1|531
1655953500000|2022-06-23 03:05:00|11490.6|11488.6|11504.9|11502.9|11505.5|11503.5|11489.7|11487.7|343
1655953800000|2022-06-23 03:10:00|11505|11503|11503.9|11501.9|11519.2|11517.2|11500.7|11498.7|614
1655954100000|2022-06-23 03:15:00|11503.7|11501.7|11515.1|11513.1|11515.1|11513.1|11498.6|11496.6|273
1655954400000|2022-06-23 03:20:00|11515.5|11513.5|11511.6|11509.6|11516.2|11514.2|11506.2|11504.2|234
1655954700000|2022-06-23 03:25:00|11511.7|11509.7|11503.4|11501.4|11514.4|11512.4|11498.9|11496.9|267
1655955000000|2022-06-23 03:30:00|11503.5|11501.5|11503|11501|11508.1|11506.1|11497.4|11495.4|189
1655955300000|2022-06-23 03:35:00|11503.1|11501.1|11513|11511|11517.1|11515.1|11502.6|11500.6|353
1655955600000|2022-06-23 03:40:00|11513.1|11511.1|11502.1|11500.1|11514.6|11512.6|11501.7|11499.7|279
1655955900000|2022-06-23 03:45:00|11502.9|11500.9|11503.7|11501.7|11508.9|11506.9|11501.1|11499.1|190
1655956200000|2022-06-23 03:50:00|11503.9|11501.9|11507.5|11505.5|11508.9|11506.9|11501.7|11499.7|138
1655956500000|2022-06-23 03:55:00|11508.1|11506.1|11493.2|11491.2|11509.7|11507.7|11493.2|11491.2|429
1655956800000|2022-06-23 04:00:00|11493.1|11491.1|11492.2|11490.2|11498.2|11496.2|11491.2|11489.2|353
1655957100000|2022-06-23 04:05:00|11492.1|11490.1|11479.5|11477.5|11492.4|11490.4|11478|11476|449
1655957400000|2022-06-23 04:10:00|11479.4|11477.4|11493.7|11491.7|11496.2|11494.2|11479.2|11477.2|397
1655957700000|2022-06-23 04:15:00|11493.9|11491.9|11496.9|11494.9|11503.7|11501.7|11492.9|11490.9|323
1655958000000|2022-06-23 04:20:00|11496.7|11494.7|11505.2|11503.2|11507|11505|11494.2|11492.2|324
1655958300000|2022-06-23 04:25:00|11505.4|11503.4|11523.2|11521.2|11523.6|11521.6|11505.4|11503.4|599
1655958600000|2022-06-23 04:30:00|11523.6|11521.6|11527.4|11525.4|11533.7|11531.7|11519.5|11517.5|737
1655958900000|2022-06-23 04:35:00|11527.5|11525.5|11528.5|11526.5|11529.4|11527.4|11522.2|11520.2|308
1655959200000|2022-06-23 04:40:00|11528.4|11526.4|11536.6|11534.6|11539.1|11537.1|11528.1|11526.1|438
1655959500000|2022-06-23 04:45:00|11536.7|11534.7|11526.5|11524.5|11536.9|11534.9|11524.6|11522.6|362
1655959800000|2022-06-23 04:50:00|11526.6|11524.6|11519.1|11517.1|11530.4|11528.4|11516.4|11514.4|515
1655960100000|2022-06-23 04:55:00|11515.9|11513.9|11522.5|11520.5|11527.5|11525.5|11515.7|11513.7|346
1655960400000|2022-06-23 05:00:00|11522.2|11520.2|11524.4|11522.4|11527.5|11525.5|11520.4|11518.4|227
1655960700000|2022-06-23 05:05:00|11524.2|11522.2|11520.1|11518.1|11530.9|11528.9|11519.6|11517.6|276
1655961000000|2022-06-23 05:10:00|11520|11518|11520.7|11518.7|11525.6|11523.6|11517.7|11515.7|229
1655961300000|2022-06-23 05:15:00|11520.9|11518.9|11530.1|11528.1|11538.5|11536.5|11520.6|11518.6|428
1655961600000|2022-06-23 05:20:00|11530|11528|11522.9|11520.9|11534|11532|11520.9|11518.9|324
1655961900000|2022-06-23 05:25:00|11522.5|11520.5|11533.1|11531.1|11537.5|11535.5|11522.5|11520.5|331
1655962200000|2022-06-23 05:30:00|11532.4|11530.4|11547.7|11545.7|11553|11551|11532.4|11530.4|740
1655962500000|2022-06-23 05:35:00|11547.2|11545.2|11539.4|11537.4|11555.4|11553.4|11538.7|11536.7|532
1655962800000|2022-06-23 05:40:00|11539.5|11537.5|11541.7|11539.7|11547.2|11545.2|11538.7|11536.7|281
1655963100000|2022-06-23 05:45:00|11542.2|11540.2|11543.9|11541.9|11545.7|11543.7|11537.7|11535.7|291
1655963400000|2022-06-23 05:50:00|11544|11542|11531.5|11529.5|11544|11542|11530.7|11528.7|303
1655963700000|2022-06-23 05:55:00|11531.4|11529.4|11535.9|11533.9|11536.5|11534.5|11526.7|11524.7|361
1655964000000|2022-06-23 06:00:00|11535.6|11533.6|11527.9|11525.9|11538.4|11536.4|11514.2|11512.2|640
1655964300000|2022-06-23 06:05:00|11527.7|11525.7|11518.7|11516.7|11530.1|11528.1|11514.5|11512.5|339
1655964600000|2022-06-23 06:10:00|11517.4|11515.4|11520.9|11518.9|11528.5|11526.5|11516.5|11514.5|265
1655964900000|2022-06-23 06:15:00|11520.7|11518.7|11523.1|11521.1|11526.4|11524.4|11516|11514|275
1655965200000|2022-06-23 06:20:00|11523|11521|11514.6|11512.6|11523.5|11521.5|11509.9|11507.9|476
1655965500000|2022-06-23 06:25:00|11514.9|11512.9|11515.2|11513.2|11521.1|11519.1|11511.7|11509.7|268
1655965800000|2022-06-23 06:30:00|11514.5|11512.5|11517.7|11515.7|11522.2|11520.2|11512.9|11510.9|395
1655966100000|2022-06-23 06:35:00|11517.1|11515.1|11526|11524|11526.5|11524.5|11515.2|11513.2|357
1655966400000|2022-06-23 06:40:00|11526.1|11524.1|11536.6|11534.6|11539.4|11537.4|11525.2|11523.2|626
1655966700000|2022-06-23 06:45:00|11536.7|11534.7|11532.4|11530.4|11538.7|11536.7|11530|11528|430
1655967000000|2022-06-23 06:50:00|11532.2|11530.2|11524.6|11522.6|11533.2|11531.2|11520.2|11518.2|396
1655967300000|2022-06-23 06:55:00|11524.5|11522.5|11527|11525|11536.7|11534.7|11518.1|11516.1|453
1655967600000|2022-06-23 07:00:00|11527.2|11525.2|11512.4|11510.4|11528.5|11526.5|11494.6|11492.6|1526
1655967900000|2022-06-23 07:05:00|11512.6|11510.6|11487.6|11485.6|11521.1|11519.1|11484.9|11482.9|1123
1655968200000|2022-06-23 07:10:00|11487.7|11485.7|11504.6|11502.6|11509.6|11507.6|11485.4|11483.4|1129
1655968500000|2022-06-23 07:15:00|11504.5|11502.5|11485.1|11483.1|11504.5|11502.5|11473.6|11471.6|1620
1655968800000|2022-06-23 07:20:00|11485|11483|11465.5|11463.5|11485|11483|11462.7|11460.7|932
1655969100000|2022-06-23 07:25:00|11465.6|11463.6|11480|11478|11482.6|11480.6|11459.5|11457.5|830
1655969400000|2022-06-23 07:30:00|11480.2|11478.2|11485.6|11483.6|11488.2|11486.2|11462.4|11460.4|1112
1655969700000|2022-06-23 07:35:00|11485.5|11483.5|11474.1|11472.1|11485.9|11483.9|11452.4|11450.4|1327
1655970000000|2022-06-23 07:40:00|11474.2|11472.2|11496.6|11494.6|11503|11501|11471.4|11469.4|1551
1655970300000|2022-06-23 07:45:00|11496.1|11494.1|11493.4|11491.4|11502.9|11500.9|11489.2|11487.2|923
1655970600000|2022-06-23 07:50:00|11493.2|11491.2|11483.1|11481.1|11494.4|11492.4|11480.9|11478.9|740
1655970900000|2022-06-23 07:55:00|11483|11481|11487.7|11485.7|11496.4|11494.4|11476.4|11474.4|979
1655971200000|2022-06-23 08:00:00|11483|11481|11515|11513|11517.5|11515.5|11473.2|11471.2|1414
1655971500000|2022-06-23 08:05:00|11515.4|11513.4|11551|11549|11551|11549|11511.7|11509.7|2054
1655971800000|2022-06-23 08:10:00|11551.1|11549.1|11581|11579|11591.4|11589.4|11547|11545|3171
1655972100000|2022-06-23 08:15:00|11580.6|11578.6|11568.1|11566.1|11584.5|11582.5|11563.4|11561.4|1754
1655972400000|2022-06-23 08:20:00|11568.2|11566.2|11565.1|11563.1|11570.5|11568.5|11561.9|11559.9|682
1655972700000|2022-06-23 08:25:00|11564.7|11562.7|11554.4|11552.4|11569.1|11567.1|11554.1|11552.1|729
1655973000000|2022-06-23 08:30:00|11554.2|11552.2|11544.1|11542.1|11558.1|11556.1|11543.4|11541.4|1378
1655973300000|2022-06-23 08:35:00|11544|11542|11544.4|11542.4|11547.1|11545.1|11539|11537|607
1655973600000|2022-06-23 08:40:00|11544.7|11542.7|11551.4|11549.4|11556.7|11554.7|11544.4|11542.4|858
1655973900000|2022-06-23 08:45:00|11552.1|11550.1|11556.7|11554.7|11558.4|11556.4|11546.9|11544.9|912
1655974200000|2022-06-23 08:50:00|11556.9|11554.9|11550|11548|11558.6|11556.6|11548.1|11546.1|457
1655974500000|2022-06-23 08:55:00|11549.9|11547.9|11555|11553|11559.9|11557.9|11548.9|11546.9|572
1655974800000|2022-06-23 09:00:00|11554.9|11552.9|11572|11570|11576.5|11574.5|11552.1|11550.1|1159
1655975100000|2022-06-23 09:05:00|11571.9|11569.9|11564.2|11562.2|11575.2|11573.2|11561.9|11559.9|653
1655975400000|2022-06-23 09:10:00|11564.1|11562.1|11592.2|11590.2|11593.2|11591.2|11563.2|11561.2|1003
1655975700000|2022-06-23 09:15:00|11592.9|11590.9|11590.2|11588.2|11602.6|11600.6|11589.9|11587.9|1233
1655976000000|2022-06-23 09:20:00|11590.1|11588.1|11581.1|11579.1|11594.9|11592.9|11579.6|11577.6|676
1655976300000|2022-06-23 09:25:00|11581|11579|11580.1|11578.1|11582.4|11580.4|11574.2|11572.2|598
1655976600000|2022-06-23 09:30:00|11580|11578|11576.5|11574.5|11580|11578|11568.5|11566.5|526
1655976900000|2022-06-23 09:35:00|11576.4|11574.4|11586.6|11584.6|11587.6|11585.6|11570.7|11568.7|604
1655977200000|2022-06-23 09:40:00|11586.7|11584.7|11598.5|11596.5|11600.1|11598.1|11584.1|11582.1|942
1655977500000|2022-06-23 09:45:00|11598.4|11596.4|11592.7|11590.7|11604|11602|11590|11588|737
1655977800000|2022-06-23 09:50:00|11592.5|11590.5|11597.6|11595.6|11601|11599|11590.9|11588.9|531
1655978100000|2022-06-23 09:55:00|11598.2|11596.2|11604.4|11602.4|11616.2|11614.2|11595.5|11593.5|1344
1655978400000|2022-06-23 10:00:00|11604.6|11602.6|11601.7|11599.7|11608.9|11606.9|11598.1|11596.1|816
1655978700000|2022-06-23 10:05:00|11601.5|11599.5|11610|11608|11614.7|11612.7|11600.1|11598.1|515
1655979000000|2022-06-23 10:10:00|11610.1|11608.1|11616.7|11614.7|11622.2|11620.2|11607.2|11605.2|971
1655979300000|2022-06-23 10:15:00|11616.5|11614.5|11612.9|11610.9|11619.2|11617.2|11610.4|11608.4|690
1655979600000|2022-06-23 10:20:00|11613.4|11611.4|11616.5|11614.5|11619.5|11617.5|11608.5|11606.5|483
1655979900000|2022-06-23 10:25:00|11616.6|11614.6|11629.1|11627.1|11634.1|11632.1|11616|11614|1122
1655980200000|2022-06-23 10:30:00|11629.5|11627.5|11620.2|11618.2|11630.9|11628.9|11613.6|11611.6|881
1655980500000|2022-06-23 10:35:00|11620.5|11618.5|11632.6|11630.6|11635.1|11633.1|11617.9|11615.9|822
1655980800000|2022-06-23 10:40:00|11632.5|11630.5|11638.6|11636.6|11640.2|11638.2|11631.4|11629.4|742
1655981100000|2022-06-23 10:45:00|11638.5|11636.5|11651.5|11649.5|11651.5|11649.5|11631.7|11629.7|1262
1655981400000|2022-06-23 10:50:00|11651.1|11649.1|11658.1|11656.1|11667.7|11665.7|11648.9|11646.9|1893
1655981700000|2022-06-23 10:55:00|11658|11656|11661.7|11659.7|11668.5|11666.5|11655.1|11653.1|1069
1655982000000|2022-06-23 11:00:00|11661.5|11659.5|11647.7|11645.7|11661.5|11659.5|11645|11643|1690
1655982300000|2022-06-23 11:05:00|11647.6|11645.6|11642.2|11640.2|11648.5|11646.5|11638.7|11636.7|1091
1655982600000|2022-06-23 11:10:00|11642.1|11640.1|11640.9|11638.9|11642.5|11640.5|11635.4|11633.4|796
1655982900000|2022-06-23 11:15:00|11641|11639|11646.9|11644.9|11652.4|11650.4|11640.9|11638.9|980
1655983200000|2022-06-23 11:20:00|11646.7|11644.7|11652.1|11650.1|11654.7|11652.7|11646.1|11644.1|663
1655983500000|2022-06-23 11:25:00|11651.7|11649.7|11668.9|11666.9|11670.7|11668.7|11646.7|11644.7|1386
1655983800000|2022-06-23 11:30:00|11669|11667|11654.9|11652.9|11670.1|11668.1|11648.1|11646.1|1161
1655984100000|2022-06-23 11:35:00|11654.7|11652.7|11655.1|11653.1|11658.7|11656.7|11652.1|11650.1|437
1655984400000|2022-06-23 11:40:00|11655.2|11653.2|11651|11649|11659|11657|11639.5|11637.5|1879
1655984700000|2022-06-23 11:45:00|11650.2|11648.2|11654.7|11652.7|11663.7|11661.7|11644.2|11642.2|1659
1655985000000|2022-06-23 11:50:00|11654.6|11652.6|11652.4|11650.4|11657.5|11655.5|11646.9|11644.9|626
1655985300000|2022-06-23 11:55:00|11652.6|11650.6|11645.5|11643.5|11652.6|11650.6|11642.5|11640.5|612
1655985600000|2022-06-23 12:00:00|11645.1|11643.1|11633.6|11631.6|11648.1|11646.1|11630.9|11628.9|1532
1655985900000|2022-06-23 12:05:00|11633.7|11631.7|11619.9|11617.9|11634.4|11632.4|11618|11616|1363
1655986200000|2022-06-23 12:10:00|11619.6|11617.6|11617.4|11615.4|11630.2|11628.2|11616.1|11614.1|1834
1655986500000|2022-06-23 12:15:00|11617.9|11615.9|11623.1|11621.1|11627|11625|11615.1|11613.1|893
1655986800000|2022-06-23 12:20:00|11623|11621|11619.1|11617.1|11626.6|11624.6|11614.6|11612.6|1038
1655987100000|2022-06-23 12:25:00|11619.2|11617.2|11609.7|11607.7|11621.4|11619.4|11608.2|11606.2|1086
1655987400000|2022-06-23 12:30:00|11609.6|11607.6|11586.9|11584.9|11611.4|11609.4|11583.5|11581.5|2415
1655987700000|2022-06-23 12:35:00|11586.7|11584.7|11581.7|11579.7|11590.7|11588.7|11578.6|11576.6|1453
1655988000000|2022-06-23 12:40:00|11581.6|11579.6|11582.7|11580.7|11599|11597|11578.7|11576.7|2081
1655988300000|2022-06-23 12:45:00|11582.6|11580.6|11593.5|11591.5|11597.6|11595.6|11577.4|11575.4|1376
1655988600000|2022-06-23 12:50:00|11593.4|11591.4|11594.4|11592.4|11599.6|11597.6|11585.1|11583.1|1156
1655988900000|2022-06-23 12:55:00|11594|11592|11609.7|11607.7|11613.2|11611.2|11590.6|11588.6|1495
1655989200000|2022-06-23 13:00:00|11609.6|11607.6|11609.2|11607.2|11620.1|11618.1|11602.5|11600.5|1507
1655989500000|2022-06-23 13:05:00|11608.9|11606.9|11629.5|11627.5|11629.6|11627.6|11602.7|11600.7|1680
1655989800000|2022-06-23 13:10:00|11629.6|11627.6|11637.6|11635.6|11639.9|11637.9|11621.9|11619.9|2305
1655990100000|2022-06-23 13:15:00|11637.9|11635.9|11643|11641|11647.6|11645.6|11637.2|11635.2|1581
1655990400000|2022-06-23 13:20:00|11642.9|11640.9|11646.4|11644.4|11648.9|11646.9|11641.6|11639.6|1396
1655990700000|2022-06-23 13:25:00|11646.2|11644.2|11626.4|11624.4|11647.5|11645.5|11626.4|11624.4|3344
1655991000000|2022-06-23 13:30:00|11625.9|11624.9|11592.1|11591.1|11648.6|11647.6|11585.2|11584.2|16613
1655991300000|2022-06-23 13:35:00|11592.2|11591.2|11533.2|11532.2|11597.6|11596.6|11526.5|11525.5|14066
1655991600000|2022-06-23 13:40:00|11532.7|11531.7|11560.1|11559.1|11590.7|11589.7|11531.6|11530.6|14915
1655991900000|2022-06-23 13:45:00|11558.1|11557.1|11576.9|11575.9|11594.5|11593.5|11531.7|11530.7|14664
1655992200000|2022-06-23 13:50:00|11577.1|11576.1|11525.5|11524.5|11579.1|11578.1|11508.6|11507.6|14688
1655992500000|2022-06-23 13:55:00|11525.6|11524.6|11615.5|11614.5|11616.6|11615.6|11516.2|11515.2|12894
1655992800000|2022-06-23 14:00:00|11612.5|11611.5|11622.6|11621.6|11637.1|11636.1|11604.6|11603.6|9488
1655993100000|2022-06-23 14:05:00|11623|11622|11591.5|11590.5|11649.4|11648.4|11588.2|11587.2|9898
1655993400000|2022-06-23 14:10:00|11591.7|11590.7|11589.2|11588.2|11609.5|11608.5|11558.1|11557.1|10591
1655993700000|2022-06-23 14:15:00|11589.5|11588.5|11609.8|11608.8|11617.2|11616.2|11578|11577|6401
1655994000000|2022-06-23 14:20:00|11609.6|11608.6|11628.7|11627.7|11649.5|11648.5|11607.5|11606.5|7424
1655994300000|2022-06-23 14:25:00|11629|11628|11618|11617|11650.6|11649.6|11601.2|11600.2|8099
1655994600000|2022-06-23 14:30:00|11619.3|11618.3|11621.2|11620.2|11645.4|11644.4|11609.4|11608.4|8516
1655994900000|2022-06-23 14:35:00|11619.8|11618.8|11647.9|11646.9|11647.9|11646.9|11599|11598|7203
1655995200000|2022-06-23 14:40:00|11647.7|11646.7|11666.9|11665.9|11689.2|11688.2|11646.7|11645.7|11654
1655995500000|2022-06-23 14:45:00|11666.5|11665.5|11663.7|11662.7|11686|11685|11662.6|11661.6|4856
1655995800000|2022-06-23 14:50:00|11661|11660|11671.2|11670.2|11676.2|11675.2|11653.3|11652.3|6024
1655996100000|2022-06-23 14:55:00|11671.1|11670.1|11686|11685|11694.8|11693.8|11667.6|11666.6|6823
1655996400000|2022-06-23 15:00:00|11684.7|11683.7|11648.1|11647.1|11688.8|11687.8|11643.1|11642.1|6386
1655996700000|2022-06-23 15:05:00|11647.3|11646.3|11661.3|11660.3|11661.8|11660.8|11638.2|11637.2|4637
1655997000000|2022-06-23 15:10:00|11661.5|11660.5|11693.6|11692.6|11705.1|11704.1|11654.3|11653.3|6689
1655997300000|2022-06-23 15:15:00|11692.6|11691.6|11697.2|11696.2|11700.1|11699.1|11685.6|11684.6|3660
1655997600000|2022-06-23 15:20:00|11696.7|11695.7|11670.7|11669.7|11707.5|11706.5|11660.1|11659.1|7603
1655997900000|2022-06-23 15:25:00|11670.3|11669.3|11675.7|11674.7|11686.8|11685.8|11667.6|11666.6|4225
1655998200000|2022-06-23 15:30:00|11676.1|11675.1|11655|11654|11692.6|11691.6|11648|11647|5966
1655998500000|2022-06-23 15:35:00|11655.5|11654.5|11625.1|11624.1|11655.7|11654.7|11621.3|11620.3|7570
1655998800000|2022-06-23 15:40:00|11624.8|11623.8|11642.1|11641.1|11643.6|11642.6|11619.8|11618.8|3850
1655999100000|2022-06-23 15:45:00|11642|11641|11649|11648|11652.3|11651.3|11630.8|11629.8|3278
1655999400000|2022-06-23 15:50:00|11648.8|11647.8|11640.1|11639.1|11654.3|11653.3|11639.8|11638.8|2795
1655999700000|2022-06-23 15:55:00|11639.8|11638.8|11615.2|11614.2|11640.8|11639.8|11611.6|11610.6|4444
1656000000000|2022-06-23 16:00:00|11615.8|11614.8|11565.8|11564.8|11620.5|11619.5|11563.6|11562.6|7617
1656000300000|2022-06-23 16:05:00|11566.1|11565.1|11577.5|11576.5|11593.8|11592.8|11561.1|11560.1|8341
1656000600000|2022-06-23 16:10:00|11577.3|11576.3|11587.3|11586.3|11592.8|11591.8|11565.8|11564.8|4291
1656000900000|2022-06-23 16:15:00|11587.2|11586.2|11600.3|11599.3|11612.3|11611.3|11575.5|11574.5|6485
1656001200000|2022-06-23 16:20:00|11601|11600|11600.8|11599.8|11615.3|11614.3|11589.7|11588.7|4803
1656001500000|2022-06-23 16:25:00|11600.5|11599.5|11598.6|11597.6|11612.6|11611.6|11588.8|11587.8|5146
1656001800000|2022-06-23 16:30:00|11597.1|11596.1|11573.8|11572.8|11607.2|11606.2|11572.6|11571.6|4370
1656002100000|2022-06-23 16:35:00|11575.3|11574.3|11551.8|11550.8|11587.7|11586.7|11547.1|11546.1|4887
1656002400000|2022-06-23 16:40:00|11553|11552|11555.8|11554.8|11573.1|11572.1|11547.4|11546.4|4478
1656002700000|2022-06-23 16:45:00|11556.3|11555.3|11557.4|11556.4|11569.4|11568.4|11538.3|11537.3|4358
1656003000000|2022-06-23 16:50:00|11557.5|11556.5|11554.1|11553.1|11562.8|11561.8|11533|11532|4685
1656003300000|2022-06-23 16:55:00|11554.4|11553.4|11545|11544|11563|11562|11540.9|11539.9|2857
1656003600000|2022-06-23 17:00:00|11544.9|11543.9|11525.6|11524.6|11545.9|11544.9|11512.5|11511.5|5207
1656003900000|2022-06-23 17:05:00|11526.4|11525.4|11551.6|11550.6|11567|11566|11524.1|11523.1|6043
1656004200000|2022-06-23 17:10:00|11551.8|11550.8|11552.5|11551.5|11566.6|11565.6|11545.1|11544.1|3422
1656004500000|2022-06-23 17:15:00|11553.5|11552.5|11553.6|11552.6|11565.4|11564.4|11548.4|11547.4|3587
1656004800000|2022-06-23 17:20:00|11554.1|11553.1|11551.3|11550.3|11570.6|11569.6|11533.8|11532.8|4242
1656005100000|2022-06-23 17:25:00|11551.4|11550.4|11541.6|11540.6|11562.4|11561.4|11536.3|11535.3|3408
1656005400000|2022-06-23 17:30:00|11542|11541|11556.4|11555.4|11560.9|11559.9|11541.1|11540.1|3158
1656005700000|2022-06-23 17:35:00|11556.3|11555.3|11542.5|11541.5|11566.6|11565.6|11530.5|11529.5|3847
1656006000000|2022-06-23 17:40:00|11542.4|11541.4|11538.1|11537.1|11547.6|11546.6|11521.3|11520.3|2997
1656006300000|2022-06-23 17:45:00|11538|11537|11555.6|11554.6|11557.1|11556.1|11533.6|11532.6|2936
1656006600000|2022-06-23 17:50:00|11555.8|11554.8|11576.3|11575.3|11580.1|11579.1|11554.4|11553.4|3879
1656006900000|2022-06-23 17:55:00|11576.4|11575.4|11583.6|11582.6|11588.3|11587.3|11573|11572|2720
1656007200000|2022-06-23 18:00:00|11583.9|11582.9|11580.1|11579.1|11594.6|11593.6|11575.6|11574.6|4161
1656007500000|2022-06-23 18:05:00|11580|11579|11593.1|11592.1|11593.9|11592.9|11579.6|11578.6|1990
1656007800000|2022-06-23 18:10:00|11593|11592|11582.1|11581.1|11597.9|11596.9|11577.4|11576.4|2840
1656008100000|2022-06-23 18:15:00|11583.6|11582.6|11582.5|11581.5|11590|11589|11570.8|11569.8|2917
1656008400000|2022-06-23 18:20:00|11582.6|11581.6|11593.5|11592.5|11599.4|11598.4|11572|11571|3202
1656008700000|2022-06-23 18:25:00|11593.6|11592.6|11609.8|11608.8|11614.3|11613.3|11589|11588|3765
1656009000000|2022-06-23 18:30:00|11609.5|11608.5|11632.4|11631.4|11636.1|11635.1|11607.1|11606.1|4609
1656009300000|2022-06-23 18:35:00|11632.1|11631.1|11639.5|11638.5|11646.3|11645.3|11623.4|11622.4|5191
1656009600000|2022-06-23 18:40:00|11639.1|11638.1|11628.9|11627.9|11641.5|11640.5|11625.8|11624.8|3458
1656009900000|2022-06-23 18:45:00|11628.4|11627.4|11623.8|11622.8|11631.5|11630.5|11616.5|11615.5|3290
1656010200000|2022-06-23 18:50:00|11623.5|11622.5|11629.1|11628.1|11632.1|11631.1|11622.5|11621.5|2146
1656010500000|2022-06-23 18:55:00|11629|11628|11633.3|11632.3|11634.5|11633.5|11620.8|11619.8|2319
1656010800000|2022-06-23 19:00:00|11633.4|11632.4|11640.8|11639.8|11643.9|11642.9|11616|11615|3869
1656011100000|2022-06-23 19:05:00|11641|11640|11651.3|11650.3|11660.1|11659.1|11639.1|11638.1|3549
1656011400000|2022-06-23 19:10:00|11651.5|11650.5|11658.5|11657.5|11659.8|11658.8|11642.6|11641.6|2658
1656011700000|2022-06-23 19:15:00|11658.4|11657.4|11649|11648|11660.3|11659.3|11632.9|11631.9|3731
1656012000000|2022-06-23 19:20:00|11649.6|11648.6|11644.6|11643.6|11655.6|11654.6|11643.6|11642.6|2703
1656012300000|2022-06-23 19:25:00|11644.8|11643.8|11658.7|11657.7|11669.1|11668.1|11644|11643|4946
1656012600000|2022-06-23 19:30:00|11659.1|11658.1|11695.8|11694.8|11697.8|11696.8|11658.3|11657.3|6437
1656012900000|2022-06-23 19:35:00|11696|11695|11680.8|11679.8|11697.7|11696.7|11676|11675|7026
1656013200000|2022-06-23 19:40:00|11680.7|11679.7|11689.8|11688.8|11707.1|11706.1|11678.3|11677.3|5568
1656013500000|2022-06-23 19:45:00|11689.6|11688.6|11713.3|11712.3|11715.2|11714.2|11688.7|11687.7|6198
1656013800000|2022-06-23 19:50:00|11714.2|11713.2|11695.1|11694.1|11732.6|11731.6|11692.6|11691.6|9195
1656014100000|2022-06-23 19:55:00|11695.8|11694.8|11699.3|11698.3|11711.2|11710.2|11689.7|11688.7|11665
1656014400000|2022-06-23 20:00:00|11699|11698|11672.5|11670.5|11699.5|11698|11671.8|11669.8|6813
1656014700000|2022-06-23 20:05:00|11672.6|11670.6|11674.2|11672.2|11677.3|11675.3|11668.3|11666.3|1964
1656015000000|2022-06-23 20:10:00|11674.3|11672.3|11674.8|11672.8|11679|11677|11672.5|11670.5|1271
1656015300000|2022-06-23 20:15:00|11675|11673|11677.8|11675.8|11679|11677|11674|11672|443
1656015600000|2022-06-23 20:20:00|11677.7|11675.7|11682.8|11680.8|11683.7|11681.7|11677.7|11675.7|579
1656015900000|2022-06-23 20:25:00|11683|11681|11682.1|11680.1|11683.1|11681.1|11678.1|11676.1|472
1656016200000|2022-06-23 20:30:00|11682.3|11680.3|11681|11679|11682.8|11680.8|11680.2|11678.2|398
1656016500000|2022-06-23 20:35:00|11681.2|11679.2|11679.3|11677.3|11682.1|11680.1|11679.2|11677.2|237
1656016800000|2022-06-23 20:40:00|11679.2|11677.2|11661.8|11659.8|11679.6|11677.6|11661.6|11659.6|781
1656017100000|2022-06-23 20:45:00|11661.7|11659.7|11657.7|11655.7|11662.8|11660.8|11656.1|11654.1|569
1656017400000|2022-06-23 20:50:00|11657.8|11655.8|11649|11647|11658.2|11656.2|11648.7|11646.7|535
1656017700000|2022-06-23 20:55:00|11649.1|11647.1|11655.1|11650.1|11655.2|11652.5|11647.5|11645.5|528
1656018000000|2022-06-23 21:00:00|11654.9|11649.9|11658.5|11653.5|11658.5|11653.5|11653.9|11648.9|0
1656018300000|2022-06-23 21:05:00|11658.6|11653.6|11666.1|11661.1|11666.1|11661.1|11658.6|11653.6|0
1656018600000|2022-06-23 21:10:00|11666.2|11661.2|11669.8|11664.8|11671|11666|11666.2|11661.2|0
1656018900000|2022-06-23 21:15:00|11670.1|11665.1|11666.2|11661.2|11670.7|11665.7|11666.2|11661.2|0
1656019200000|2022-06-23 21:20:00|11666.1|11661.1|11665.9|11660.9|11666.3|11661.3|11665|11660|0
1656019500000|2022-06-23 21:25:00|11666|11661|11667.1|11662.1|11668|11663|11665.9|11660.9|0
1656019800000|2022-06-23 21:30:00|11668|11663|11667|11662|11668|11663|11666.9|11661.9|0
1656020100000|2022-06-23 21:35:00|11667.6|11662.6|11667.1|11662.1|11667.7|11662.7|11666.5|11661.5|0
1656020400000|2022-06-23 21:40:00|11667.3|11662.3|11667.6|11662.6|11668|11663|11667.3|11662.3|0
1656020700000|2022-06-23 21:45:00|11667.5|11662.5|11671.3|11666.3|11671.6|11666.6|11667.5|11662.5|0
1656021000000|2022-06-23 21:50:00|11671.4|11666.4|11670.8|11665.8|11671.7|11666.7|11670|11665|0
1656021300000|2022-06-23 21:55:00|11670.9|11665.9|11670.4|11665.4|11671|11666|11669.2|11664.2|0
1656021600000|2022-06-23 22:00:00|11654.1|11652.1|11670.1|11668.1|11670.1|11668.1|11654.1|11652.1|594
1656021900000|2022-06-23 22:05:00|11670|11668|11664.1|11662.1|11675.1|11673.1|11662.7|11660.7|472
1656022200000|2022-06-23 22:10:00|11664|11662|11665.5|11663.5|11665.7|11663.7|11654.5|11652.5|358
1656022500000|2022-06-23 22:15:00|11665.8|11663.8|11665.1|11663.1|11671.5|11669.5|11664.3|11662.3|302
1656022800000|2022-06-23 22:20:00|11665.2|11663.2|11666.5|11664.5|11666.6|11664.6|11660.2|11658.2|153
1656023100000|2022-06-23 22:25:00|11666.6|11664.6|11660.1|11658.1|11670.8|11668.8|11659.2|11657.2|300
1656023400000|2022-06-23 22:30:00|11660|11658|11662.8|11660.8|11665.6|11663.6|11658.7|11656.7|210
1656023700000|2022-06-23 22:35:00|11662.7|11660.7|11666.5|11664.5|11666.5|11664.5|11657.8|11655.8|192
1656024000000|2022-06-23 22:40:00|11667.3|11665.3|11669.1|11667.1|11671|11669|11666.8|11664.8|155
1656024300000|2022-06-23 22:45:00|11668.7|11666.7|11676.7|11674.7|11680.7|11678.7|11668.6|11666.6|371
1656024600000|2022-06-23 22:50:00|11676.6|11674.6|11679.6|11677.6|11681|11679|11676.6|11674.6|148
1656024900000|2022-06-23 22:55:00|11679.5|11677.5|11675.7|11673.7|11679.6|11677.6|11672.2|11670.2|127
1656025200000|2022-06-23 23:00:00|11675.6|11673.6|11679|11677|11683.5|11681.5|11674.7|11672.7|334
1656025500000|2022-06-23 23:05:00|11679.1|11677.1|11681.3|11679.3|11681.5|11679.5|11674.3|11672.3|139
1656025800000|2022-06-23 23:10:00|11681.1|11679.1|11682.3|11680.3|11684.8|11682.8|11680.6|11678.6|304
1656026100000|2022-06-23 23:15:00|11682.2|11680.2|11677.3|11675.3|11683.6|11681.6|11676.8|11674.8|124
1656026400000|2022-06-23 23:20:00|11677.5|11675.5|11678.3|11676.3|11680.7|11678.7|11677.1|11675.1|66
1656026700000|2022-06-23 23:25:00|11678.2|11676.2|11684.2|11682.2|11684.5|11682.5|11676.7|11674.7|144
1656027000000|2022-06-23 23:30:00|11684.3|11682.3|11683.7|11681.7|11689|11687|11677|11675|330
1656027300000|2022-06-23 23:35:00|11683.6|11681.6|11684.7|11682.7|11687.8|11685.8|11683.1|11681.1|151
1656027600000|2022-06-23 23:40:00|11685.6|11683.6|11685.2|11683.2|11689.5|11687.5|11684.2|11682.2|233
1656027900000|2022-06-23 23:45:00|11685.1|11683.1|11682.1|11680.1|11686|11684|11680.5|11678.5|126
1656028200000|2022-06-23 23:50:00|11682|11680|11675.1|11673.1|11683.5|11681.5|11674.8|11672.8|277
1656028500000|2022-06-23 23:55:00|11675|11673|11662.8|11660.8|11675|11673|11657.6|11655.6|726
1656028800000|2022-06-24 00:00:00|11662.7|11660.7|11669|11667|11673.6|11671.6|11651.3|11649.3|738
1656029100000|2022-06-24 00:05:00|11668.8|11666.8|11679.1|11677.1|11681.6|11679.6|11666.3|11664.3|321
1656029400000|2022-06-24 00:10:00|11679|11677|11670.8|11668.8|11684.2|11682.2|11666.8|11664.8|427
1656029700000|2022-06-24 00:15:00|11671|11669|11682.3|11680.3|11683.7|11681.7|11658|11656|487
1656030000000|2022-06-24 00:20:00|11683.2|11681.2|11686|11684|11695.2|11693.2|11682.2|11680.2|574
1656030300000|2022-06-24 00:25:00|11685.8|11683.8|11676.2|11674.2|11687.1|11685.1|11675.1|11673.1|338
1656030600000|2022-06-24 00:30:00|11676.1|11674.1|11675.5|11673.5|11679.5|11677.5|11664.8|11662.8|391
1656030900000|2022-06-24 00:35:00|11673.7|11671.7|11677.7|11675.7|11683.2|11681.2|11671.7|11669.7|277
1656031200000|2022-06-24 00:40:00|11677.8|11675.8|11685|11683|11686.6|11684.6|11677.3|11675.3|242
1656031500000|2022-06-24 00:45:00|11684.8|11682.8|11695.6|11693.6|11702.5|11700.5|11684.5|11682.5|700
1656031800000|2022-06-24 00:50:00|11695.7|11693.7|11692.6|11690.6|11697|11695|11687|11685|262
1656032100000|2022-06-24 00:55:00|11692.3|11690.3|11696.7|11694.7|11698.7|11696.7|11689.7|11687.7|308
1656032400000|2022-06-24 01:00:00|11696.8|11694.8|11698.8|11696.8|11698.8|11696.8|11691.7|11689.7|178
1656032700000|2022-06-24 01:05:00|11699|11697|11690.8|11688.8|11700.8|11698.8|11690|11688|411
1656033000000|2022-06-24 01:10:00|11690.5|11688.5|11705.6|11703.6|11705.8|11703.8|11690.5|11688.5|402
1656033300000|2022-06-24 01:15:00|11705.7|11703.7|11696.2|11694.2|11712.7|11710.7|11694.2|11692.2|713
1656033600000|2022-06-24 01:20:00|11696.3|11694.3|11716.7|11714.7|11718.5|11716.5|11695.8|11693.8|667
1656033900000|2022-06-24 01:25:00|11717|11715|11709.3|11707.3|11719|11717|11706.7|11704.7|486
1656034200000|2022-06-24 01:30:00|11709.5|11707.5|11714.8|11712.8|11714.8|11712.8|11702|11700|492
1656034500000|2022-06-24 01:35:00|11714.7|11712.7|11716|11714|11725.6|11723.6|11712|11710|695
1656034800000|2022-06-24 01:40:00|11716.3|11714.3|11725.5|11723.5|11730.5|11728.5|11713.3|11711.3|644
1656035100000|2022-06-24 01:45:00|11725.6|11723.6|11745.1|11743.1|11753.1|11751.1|11725.6|11723.6|1842
1656035400000|2022-06-24 01:50:00|11745.2|11743.2|11738.1|11736.1|11752|11750|11737.2|11735.2|556
1656035700000|2022-06-24 01:55:00|11738.2|11736.2|11749.2|11747.2|11753.5|11751.5|11736.8|11734.8|788
1656036000000|2022-06-24 02:00:00|11749.1|11747.1|11743.3|11741.3|11752.7|11750.7|11742.6|11740.6|404
1656036300000|2022-06-24 02:05:00|11743.2|11741.2|11752.7|11750.7|11753.5|11751.5|11741.6|11739.6|454
1656036600000|2022-06-24 02:10:00|11753.2|11751.2|11776.3|11774.3|11778.8|11776.8|11753.2|11751.2|1729
1656036900000|2022-06-24 02:15:00|11776.5|11774.5|11777.5|11775.5|11782.1|11780.1|11772.1|11770.1|867
1656037200000|2022-06-24 02:20:00|11777.6|11775.6|11767.8|11765.8|11780.3|11778.3|11767.6|11765.6|550
1656037500000|2022-06-24 02:25:00|11767.7|11765.7|11775.8|11773.8|11776.7|11774.7|11767|11765|564
1656037800000|2022-06-24 02:30:00|11776|11774|11777.7|11775.7|11783.3|11781.3|11771.7|11769.7|491
1656038100000|2022-06-24 02:35:00|11777.6|11775.6|11782.6|11780.6|11783|11781|11775.8|11773.8|414
1656038400000|2022-06-24 02:40:00|11782.5|11780.5|11779.1|11777.1|11785.1|11783.1|11776.7|11774.7|432
1656038700000|2022-06-24 02:45:00|11779|11777|11792.5|11790.5|11795.5|11793.5|11778.8|11776.8|873
1656039000000|2022-06-24 02:50:00|11792.6|11790.6|11796.3|11794.3|11799.2|11797.2|11792|11790|673
1656039300000|2022-06-24 02:55:00|11796|11794|11794.6|11792.6|11796.1|11794.1|11790.5|11788.5|431
1656039600000|2022-06-24 03:00:00|11794.7|11792.7|11802|11800|11808.3|11806.3|11794.1|11792.1|1213
1656039900000|2022-06-24 03:05:00|11801.8|11799.8|11799.2|11797.2|11806|11804|11798.3|11796.3|675
1656040200000|2022-06-24 03:10:00|11800|11798|11790.6|11788.6|11800.7|11798.7|11789.6|11787.6|761
1656040500000|2022-06-24 03:15:00|11790.7|11788.7|11787.5|11785.5|11794|11792|11787.5|11785.5|419
1656040800000|2022-06-24 03:20:00|11787.3|11785.3|11788.6|11786.6|11790.6|11788.6|11781.2|11779.2|759
1656041100000|2022-06-24 03:25:00|11788.7|11786.7|11783.8|11781.8|11788.7|11786.7|11779.1|11777.1|471
1656041400000|2022-06-24 03:30:00|11783.7|11781.7|11783.6|11781.6|11787.6|11785.6|11779.8|11777.8|300
1656041700000|2022-06-24 03:35:00|11783.5|11781.5|11787.3|11785.3|11787.5|11785.5|11781.3|11779.3|251
1656042000000|2022-06-24 03:40:00|11787.5|11785.5|11784.1|11782.1|11790.6|11788.6|11781.8|11779.8|269
1656042300000|2022-06-24 03:45:00|11784.5|11782.5|11778.2|11776.2|11784.6|11782.6|11777.3|11775.3|281
1656042600000|2022-06-24 03:50:00|11778.1|11776.1|11784|11782|11786|11784|11778.1|11776.1|291
1656042900000|2022-06-24 03:55:00|11783.8|11781.8|11779.6|11777.6|11784|11782|11778.1|11776.1|212
1656043200000|2022-06-24 04:00:00|11779.7|11777.7|11797.2|11795.2|11800|11798|11777|11775|812
1656043500000|2022-06-24 04:05:00|11797|11795|11798.8|11796.8|11802.5|11800.5|11793.8|11791.8|576
1656043800000|2022-06-24 04:10:00|11798.7|11796.7|11796.1|11794.1|11801.2|11799.2|11794.5|11792.5|278
1656044100000|2022-06-24 04:15:00|11796.2|11794.2|11818|11816|11821.7|11819.7|11796.2|11794.2|1217
1656044400000|2022-06-24 04:20:00|11816.8|11814.8|11827.3|11825.3|11831.8|11829.8|11815.5|11813.5|1045
1656044700000|2022-06-24 04:25:00|11827.2|11825.2|11819.1|11817.1|11828.8|11826.8|11818.2|11816.2|473
1656045000000|2022-06-24 04:30:00|11819.3|11817.3|11823.1|11821.1|11825|11823|11818.3|11816.3|401
1656045300000|2022-06-24 04:35:00|11823|11821|11818|11816|11825.6|11823.6|11817.2|11815.2|290
1656045600000|2022-06-24 04:40:00|11817.8|11815.8|11815.2|11813.2|11817.8|11815.8|11812.2|11810.2|480
1656045900000|2022-06-24 04:45:00|11815.1|11813.1|11813.6|11811.6|11816.6|11814.6|11813|11811|179
1656046200000|2022-06-24 04:50:00|11813.2|11811.2|11819.6|11817.6|11820.8|11818.8|11812.2|11810.2|296
1656046500000|2022-06-24 04:55:00|11819.7|11817.7|11819.3|11817.3|11828.6|11826.6|11818.6|11816.6|402
1656046800000|2022-06-24 05:00:00|11819.2|11817.2|11818.2|11816.2|11824.2|11822.2|11806.6|11804.6|895
1656047100000|2022-06-24 05:05:00|11818.3|11816.3|11818.2|11816.2|11835.2|11833.2|11816.1|11814.1|729
1656047400000|2022-06-24 05:10:00|11818.3|11816.3|11814.8|11812.8|11820.5|11818.5|11811.6|11809.6|416
1656047700000|2022-06-24 05:15:00|11815|11813|11815.3|11813.3|11819.7|11817.7|11812|11810|259
1656048000000|2022-06-24 05:20:00|11814.7|11812.7|11811.8|11809.8|11819.7|11817.7|11810|11808|394
1656048300000|2022-06-24 05:25:00|11811.7|11809.7|11823.1|11821.1|11825.7|11823.7|11806|11804|619
1656048600000|2022-06-24 05:30:00|11823.3|11821.3|11821|11819|11824.3|11822.3|11818.8|11816.8|370
1656048900000|2022-06-24 05:35:00|11821.1|11819.1|11840.6|11838.6|11840.7|11838.7|11820.7|11818.7|637
1656049200000|2022-06-24 05:40:00|11839.6|11837.6|11837.6|11835.6|11840.5|11838.5|11832.7|11830.7|548
1656049500000|2022-06-24 05:45:00|11837.7|11835.7|11832.7|11830.7|11838.5|11836.5|11831.1|11829.1|414
1656049800000|2022-06-24 05:50:00|11832.5|11830.5|11830.3|11828.3|11832.8|11830.8|11824|11822|456
1656050100000|2022-06-24 05:55:00|11830.5|11828.5|11821|11819|11831.8|11829.8|11816.7|11814.7|520
1656050400000|2022-06-24 06:00:00|11821.7|11819.7|11815.7|11813.7|11822.6|11820.6|11810.5|11808.5|742
1656050700000|2022-06-24 06:05:00|11815.6|11813.6|11804.1|11802.1|11820|11818|11804.1|11802.1|576
1656051000000|2022-06-24 06:10:00|11804.2|11802.2|11812.5|11810.5|11816.1|11814.1|11802.6|11800.6|587
1656051300000|2022-06-24 06:15:00|11812.3|11810.3|11812.7|11810.7|11816.1|11814.1|11804.8|11802.8|411
1656051600000|2022-06-24 06:20:00|11812.8|11810.8|11812.6|11810.6|11817.3|11815.3|11805.5|11803.5|375
1656051900000|2022-06-24 06:25:00|11812|11810|11807.3|11805.3|11813.3|11811.3|11805.7|11803.7|217
1656052200000|2022-06-24 06:30:00|11808|11806|11797.8|11795.8|11813.3|11811.3|11794.5|11792.5|634
1656052500000|2022-06-24 06:35:00|11798|11796|11800.2|11798.2|11801.6|11799.6|11791.2|11789.2|553
1656052800000|2022-06-24 06:40:00|11800.7|11798.7|11802.6|11800.6|11807.3|11805.3|11799.7|11797.7|451
1656053100000|2022-06-24 06:45:00|11802.7|11800.7|11800.8|11798.8|11804.3|11802.3|11797.6|11795.6|275
1656053400000|2022-06-24 06:50:00|11801|11799|11798.7|11796.7|11804.2|11802.2|11798|11796|180
1656053700000|2022-06-24 06:55:00|11798.8|11796.8|11792.3|11790.3|11798.8|11796.8|11788|11786|656
1656054000000|2022-06-24 07:00:00|11792.2|11790.2|11782.7|11780.7|11796.2|11794.2|11772.2|11770.2|1467
1656054300000|2022-06-24 07:05:00|11781.7|11779.7|11799.6|11797.6|11801.6|11799.6|11778.2|11776.2|1100
1656054600000|2022-06-24 07:10:00|11799.3|11797.3|11795|11793|11808.1|11806.1|11792.3|11790.3|890
1656054900000|2022-06-24 07:15:00|11795.3|11793.3|11786.7|11784.7|11801|11799|11778.2|11776.2|1022
1656055200000|2022-06-24 07:20:00|11786.1|11784.1|11782.3|11780.3|11791.8|11789.8|11779.6|11777.6|764
1656055500000|2022-06-24 07:25:00|11782.2|11780.2|11797.2|11795.2|11798.2|11796.2|11778.3|11776.3|813
1656055800000|2022-06-24 07:30:00|11797.1|11795.1|11805.3|11803.3|11808.1|11806.1|11793.1|11791.1|1017
1656056100000|2022-06-24 07:35:00|11805.5|11803.5|11807.3|11805.3|11811.6|11809.6|11797.3|11795.3|753
1656056400000|2022-06-24 07:40:00|11807.2|11805.2|11817.3|11815.3|11821.5|11819.5|11802.6|11800.6|999
1656056700000|2022-06-24 07:45:00|11817.5|11815.5|11818.6|11816.6|11822|11820|11812.1|11810.1|563
1656057000000|2022-06-24 07:50:00|11818.8|11816.8|11820.1|11818.1|11829.8|11827.8|11818|11816|982
1656057300000|2022-06-24 07:55:00|11820.2|11818.2|11814.7|11812.7|11824.8|11822.8|11814.7|11812.7|708
1656057600000|2022-06-24 08:00:00|11819.1|11817.1|11815.1|11813.1|11828.8|11826.8|11810.3|11808.3|1353
1656057900000|2022-06-24 08:05:00|11815|11813|11808.1|11806.1|11817|11815|11807.2|11805.2|839
1656058200000|2022-06-24 08:10:00|11808|11806|11799|11797|11812.3|11810.3|11796.2|11794.2|994
1656058500000|2022-06-24 08:15:00|11799.1|11797.1|11808|11806|11810.5|11808.5|11796.7|11794.7|764
1656058800000|2022-06-24 08:20:00|11807.8|11805.8|11792.1|11790.1|11810|11808|11782.7|11780.7|1059
1656059100000|2022-06-24 08:25:00|11791.8|11789.8|11801.3|11799.3|11803.5|11801.5|11786.8|11784.8|586
1656059400000|2022-06-24 08:30:00|11801.5|11799.5|11809.1|11807.1|11809.5|11807.5|11796.2|11794.2|662
1656059700000|2022-06-24 08:35:00|11809.2|11807.2|11808.3|11806.3|11813|11811|11802.5|11800.5|640
1656060000000|2022-06-24 08:40:00|11808.2|11806.2|11809.3|11807.3|11812.3|11810.3|11804.7|11802.7|413
1656060300000|2022-06-24 08:45:00|11809.5|11807.5|11803.6|11801.6|11811.5|11809.5|11802.2|11800.2|385
1656060600000|2022-06-24 08:50:00|11803.5|11801.5|11805|11803|11807.7|11805.7|11796.5|11794.5|519
1656060900000|2022-06-24 08:55:00|11805.1|11803.1|11807|11805|11812.5|11810.5|11802.7|11800.7|390
1656061200000|2022-06-24 09:00:00|11807.1|11805.1|11804|11802|11809.2|11807.2|11799.6|11797.6|446
1656061500000|2022-06-24 09:05:00|11804.1|11802.1|11812|11810|11812|11810|11799.2|11797.2|448
1656061800000|2022-06-24 09:10:00|11812.5|11810.5|11813.7|11811.7|11817|11815|11809.1|11807.1|421
1656062100000|2022-06-24 09:15:00|11813.8|11811.8|11812.8|11810.8|11819|11817|11810|11808|422
1656062400000|2022-06-24 09:20:00|11813|11811|11811|11809|11815|11813|11808.8|11806.8|329
1656062700000|2022-06-24 09:25:00|11810.8|11808.8|11802.3|11800.3|11810.8|11808.8|11799|11797|371
1656063000000|2022-06-24 09:30:00|11802.5|11800.5|11805.8|11803.8|11807.8|11805.8|11797.6|11795.6|464
1656063300000|2022-06-24 09:35:00|11806|11804|11798.7|11796.7|11808|11806|11797.6|11795.6|283
1656063600000|2022-06-24 09:40:00|11798.1|11796.1|11806.6|11804.6|11807.7|11805.7|11796.1|11794.1|369
1656063900000|2022-06-24 09:45:00|11806.5|11804.5|11810.2|11808.2|11815|11813|11806|11804|532
1656064200000|2022-06-24 09:50:00|11810.1|11808.1|11811.8|11809.8|11814.1|11812.1|11804.3|11802.3|354
1656064500000|2022-06-24 09:55:00|11812|11810|11819|11817|11820.5|11818.5|11808.8|11806.8|571
1656064800000|2022-06-24 10:00:00|11818.8|11816.8|11826.2|11824.2|11828.5|11826.5|11815.6|11813.6|1154
1656065100000|2022-06-24 10:05:00|11825.7|11823.7|11831|11829|11831|11829|11814.7|11812.7|1187
1656065400000|2022-06-24 10:10:00|11830.7|11828.7|11825.1|11823.1|11830.8|11828.8|11822.8|11820.8|343
1656065700000|2022-06-24 10:15:00|11825|11823|11823.3|11821.3|11828|11826|11821.6|11819.6|398
1656066000000|2022-06-24 10:20:00|11823.5|11821.5|11815.1|11813.1|11824.2|11822.2|11815|11813|461
1656066300000|2022-06-24 10:25:00|11815|11813|11815|11813|11817.2|11815.2|11811.1|11809.1|796
1656066600000|2022-06-24 10:30:00|11814.8|11812.8|11825.7|11823.7|11825.7|11823.7|11813.1|11811.1|385
1656066900000|2022-06-24 10:35:00|11825.8|11823.8|11820.1|11818.1|11825.8|11823.8|11815.8|11813.8|340
1656067200000|2022-06-24 10:40:00|11820.2|11818.2|11817|11815|11821|11819|11814.1|11812.1|432
1656067500000|2022-06-24 10:45:00|11816.8|11814.8|11816.8|11814.8|11822|11820|11815.6|11813.6|359
1656067800000|2022-06-24 10:50:00|11816.7|11814.7|11814.8|11812.8|11819.6|11817.6|11811.1|11809.1|359
1656068100000|2022-06-24 10:55:00|11814.7|11812.7|11808.3|11806.3|11817|11815|11807.3|11805.3|421
1656068400000|2022-06-24 11:00:00|11808.8|11806.8|11806|11804|11809.5|11807.5|11804.7|11802.7|603
1656068700000|2022-06-24 11:05:00|11806.1|11804.1|11805.6|11803.6|11806.8|11804.8|11804|11802|249
1656069000000|2022-06-24 11:10:00|11805.2|11803.2|11811.1|11809.1|11811.7|11809.7|11804.2|11802.2|495
1656069300000|2022-06-24 11:15:00|11811|11809|11811.3|11809.3|11812|11810|11806.7|11804.7|397
1656069600000|2022-06-24 11:20:00|11811.2|11809.2|11813.6|11811.6|11816.6|11814.6|11807.6|11805.6|543
1656069900000|2022-06-24 11:25:00|11813.5|11811.5|11817|11815|11817|11815|11809.7|11807.7|300
1656070200000|2022-06-24 11:30:00|11816.8|11814.8|11820.6|11818.6|11824|11822|11814.3|11812.3|651
1656070500000|2022-06-24 11:35:00|11820.1|11818.1|11812.5|11810.5|11822.8|11820.8|11810.6|11808.6|667
1656070800000|2022-06-24 11:40:00|11812.6|11810.6|11799.2|11797.2|11813.7|11811.7|11798.7|11796.7|1253
1656071100000|2022-06-24 11:45:00|11799|11797|11783.8|11781.8|11800.3|11798.3|11781.7|11779.7|1204
1656071400000|2022-06-24 11:50:00|11783.7|11781.7|11792.3|11790.3|11793.5|11791.5|11781.1|11779.1|1070
1656071700000|2022-06-24 11:55:00|11791.8|11789.8|11788.6|11786.6|11794.5|11792.5|11787.3|11785.3|639
1656072000000|2022-06-24 12:00:00|11788.7|11786.7|11794|11792|11797|11795|11779.1|11777.1|1755
1656072300000|2022-06-24 12:05:00|11794.2|11792.2|11799.7|11797.7|11802.5|11800.5|11789.3|11787.3|1016
1656072600000|2022-06-24 12:10:00|11799.5|11797.5|11802.2|11800.2|11805.7|11803.7|11797.7|11795.7|727
1656072900000|2022-06-24 12:15:00|11802.1|11800.1|11801.1|11799.1|11803.8|11801.8|11797.5|11795.5|690
1656073200000|2022-06-24 12:20:00|11801|11799|11793.5|11791.5|11807.1|11805.1|11791.5|11789.5|1167
1656073500000|2022-06-24 12:25:00|11793.2|11791.2|11789.8|11787.8|11798.3|11796.3|11788|11786|730
1656073800000|2022-06-24 12:30:00|11790|11788|11788.5|11786.5|11794.8|11792.8|11787.6|11785.6|601
1656074100000|2022-06-24 12:35:00|11788.3|11786.3|11794.3|11792.3|11796.2|11794.2|11788|11786|550
1656074400000|2022-06-24 12:40:00|11794.5|11792.5|11800.8|11798.8|11802.5|11800.5|11793.3|11791.3|569
1656074700000|2022-06-24 12:45:00|11801|11799|11795.6|11793.6|11802|11800|11784.7|11782.7|1474
1656075000000|2022-06-24 12:50:00|11795.5|11793.5|11788.1|11786.1|11795.5|11793.5|11788.1|11786.1|637
1656075300000|2022-06-24 12:55:00|11788|11786|11791.2|11789.2|11794.3|11792.3|11786.5|11784.5|546
1656075600000|2022-06-24 13:00:00|11791.3|11789.3|11803.3|11801.3|11803.6|11801.6|11787.6|11785.6|778
1656075900000|2022-06-24 13:05:00|11803.5|11801.5|11812.3|11810.3|11813.3|11811.3|11800.2|11798.2|1232
1656076200000|2022-06-24 13:10:00|11812|11810|11806.2|11804.2|11812.6|11810.6|11803.1|11801.1|1013
1656076500000|2022-06-24 13:15:00|11806.1|11804.1|11811.3|11809.3|11813.1|11811.1|11803.1|11801.1|747
1656076800000|2022-06-24 13:20:00|11811.2|11809.2|11819.2|11817.2|11821|11819|11806.7|11804.7|1294
1656077100000|2022-06-24 13:25:00|11819.1|11817.1|11815|11813|11822|11820|11809.5|11807.5|2637
1656077400000|2022-06-24 13:30:00|11814.5|11813.5|11870.3|11869.3|11872.3|11871.3|11804.8|11803.8|19610
1656077700000|2022-06-24 13:35:00|11870.1|11869.1|11881|11880|11887.7|11886.7|11861.7|11860.7|13580
1656078000000|2022-06-24 13:40:00|11881.5|11880.5|11924.6|11923.6|11925.2|11924.2|11869.6|11868.6|13951
1656078300000|2022-06-24 13:45:00|11924.3|11923.3|11936.5|11935.5|11936.7|11935.7|11907.2|11906.2|11471
1656078600000|2022-06-24 13:50:00|11936.7|11935.7|11936.3|11935.3|11949.6|11948.6|11930.1|11929.1|9064
1656078900000|2022-06-24 13:55:00|11936.1|11935.1|11921|11920|11938.6|11937.6|11908.3|11907.3|8258
1656079200000|2022-06-24 14:00:00|11920.5|11919.5|12002.1|12001.1|12021.8|12020.8|11920.5|11919.5|25354
1656079500000|2022-06-24 14:05:00|12002.2|12001.2|12040.3|12039.3|12048.1|12047.1|11997.6|11996.6|14639
1656079800000|2022-06-24 14:10:00|12041.3|12040.3|12019.9|12018.9|12047.1|12046.1|12013.9|12012.9|9023
1656080100000|2022-06-24 14:15:00|12020.1|12019.1|12016.4|12015.4|12038.6|12037.6|12008.8|12007.8|6534
1656080400000|2022-06-24 14:20:00|12016.6|12015.6|12018.6|12017.6|12038.1|12037.1|12012.1|12011.1|7915
1656080700000|2022-06-24 14:25:00|12018.7|12017.7|12013.4|12012.4|12023.8|12022.8|11997.1|11996.1|6898
1656081000000|2022-06-24 14:30:00|12013.7|12012.7|12010.8|12009.8|12028.1|12027.1|11997.8|11996.8|6174
1656081300000|2022-06-24 14:35:00|12010.7|12009.7|11989.8|11988.8|12013.9|12012.9|11981.6|11980.6|6758
1656081600000|2022-06-24 14:40:00|11989.9|11988.9|11969.6|11968.6|11991.6|11990.6|11961.9|11960.9|8700
1656081900000|2022-06-24 14:45:00|11969.7|11968.7|11978.9|11977.9|11988.9|11987.9|11955.9|11954.9|6325
1656082200000|2022-06-24 14:50:00|11978.6|11977.6|11974.1|11973.1|11984.7|11983.7|11960.2|11959.2|5364
1656082500000|2022-06-24 14:55:00|11973.9|11972.9|11979.9|11978.9|11993.8|11992.8|11967.6|11966.6|4637
1656082800000|2022-06-24 15:00:00|11979.8|11978.8|12006.9|12005.9|12008.6|12007.6|11976.6|11975.6|5297
1656083100000|2022-06-24 15:05:00|12006.8|12005.8|11991.6|11990.6|12007.3|12006.3|11989.6|11988.6|4990
1656083400000|2022-06-24 15:10:00|11991.7|11990.7|11967.3|11966.3|11996.3|11995.3|11966.7|11965.7|4512
1656083700000|2022-06-24 15:15:00|11967.2|11966.2|11937.6|11936.6|11967.3|11966.3|11937.1|11936.1|8904
1656084000000|2022-06-24 15:20:00|11937.3|11936.3|11949.7|11948.7|11954.8|11953.8|11936.3|11935.3|4317
1656084300000|2022-06-24 15:25:00|11949.8|11948.8|11970.3|11969.3|11973.8|11972.8|11946.3|11945.3|4932
1656084600000|2022-06-24 15:30:00|11970.4|11969.4|11956.4|11955.4|11972.6|11971.6|11956.4|11955.4|3495
1656084900000|2022-06-24 15:35:00|11956.3|11955.3|11968.1|11967.1|11972.1|11971.1|11952.4|11951.4|3618
1656085200000|2022-06-24 15:40:00|11967.9|11966.9|11961.8|11960.8|11972.7|11971.7|11959.8|11958.8|2613
1656085500000|2022-06-24 15:45:00|11961.7|11960.7|11959.4|11958.4|11965.4|11964.4|11946.8|11945.8|3497
1656085800000|2022-06-24 15:50:00|11959.3|11958.3|11966.1|11965.1|11973.7|11972.7|11952.1|11951.1|3634
1656086100000|2022-06-24 15:55:00|11965.9|11964.9|11980.6|11979.6|11981.8|11980.8|11957.1|11956.1|3475
1656086400000|2022-06-24 16:00:00|11980.8|11979.8|11985.8|11984.8|11997.8|11996.8|11974.1|11973.1|4909
1656086700000|2022-06-24 16:05:00|11985.9|11984.9|11984.3|11983.3|11989.7|11988.7|11979.9|11978.9|3135
1656087000000|2022-06-24 16:10:00|11984.1|11983.1|11989.3|11988.3|11991.6|11990.6|11982.1|11981.1|3074
1656087300000|2022-06-24 16:15:00|11989.1|11988.1|11993.3|11992.3|11996.8|11995.8|11984.9|11983.9|3154
1656087600000|2022-06-24 16:20:00|11993.1|11992.1|11988.1|11987.1|11995.3|11994.3|11972.6|11971.6|3280
1656087900000|2022-06-24 16:25:00|11987.9|11986.9|11981.7|11980.7|11991.1|11990.1|11975.2|11974.2|3852
1656088200000|2022-06-24 16:30:00|11982.2|11981.2|11964.1|11963.1|11986.1|11985.1|11961.1|11960.1|3662
1656088500000|2022-06-24 16:35:00|11963.9|11962.9|11972.7|11971.7|11975.1|11974.1|11959.8|11958.8|1700
1656088800000|2022-06-24 16:40:00|11972.8|11971.8|11986.6|11985.6|11989.1|11988.1|11969.8|11968.8|2495
1656089100000|2022-06-24 16:45:00|11986.5|11985.5|11976.6|11975.6|11986.5|11985.5|11967.9|11966.9|2484
1656089400000|2022-06-24 16:50:00|11976.8|11975.8|11988.1|11987.1|11988.1|11987.1|11974.9|11973.9|2199
1656089700000|2022-06-24 16:55:00|11987.6|11986.6|11993.6|11992.6|11996.9|11995.9|11984.1|11983.1|2444
1656090000000|2022-06-24 17:00:00|11993.5|11992.5|11993.3|11992.3|12003.8|12002.8|11987.6|11986.6|4254
1656090300000|2022-06-24 17:05:00|11993.4|11992.4|11991.5|11990.5|11996.6|11995.6|11985.3|11984.3|2625
1656090600000|2022-06-24 17:10:00|11991.4|11990.4|11996.1|11995.1|11998.9|11997.9|11990.6|11989.6|1612
1656090900000|2022-06-24 17:15:00|11996.3|11995.3|11987|11986|11996.6|11995.6|11985|11984|2534
1656091200000|2022-06-24 17:20:00|11986.9|11985.9|11985.8|11984.8|11992.5|11991.5|11982.1|11981.1|2734
1656091500000|2022-06-24 17:25:00|11985.6|11984.6|11984.9|11983.9|11990.1|11989.1|11979.4|11978.4|2298
1656091800000|2022-06-24 17:30:00|11985|11984|11989.3|11988.3|11991.9|11990.9|11976.4|11975.4|2595
1656092100000|2022-06-24 17:35:00|11989.4|11988.4|11977.9|11976.9|11990.6|11989.6|11973.1|11972.1|2732
1656092400000|2022-06-24 17:40:00|11977.6|11976.6|11976.9|11975.9|11983.4|11982.4|11970.6|11969.6|3005
1656092700000|2022-06-24 17:45:00|11976.8|11975.8|11972.6|11971.6|11978.4|11977.4|11969.5|11968.5|2479
1656093000000|2022-06-24 17:50:00|11972.8|11971.8|11969.1|11968.1|11982.9|11981.9|11967.3|11966.3|2705
1656093300000|2022-06-24 17:55:00|11969|11968|11974.1|11973.1|11981.5|11980.5|11965.1|11964.1|3709
1656093600000|2022-06-24 18:00:00|11974.3|11973.3|11972.5|11971.5|11982.9|11981.9|11970.1|11969.1|2360
1656093900000|2022-06-24 18:05:00|11972.1|11971.1|11969.8|11968.8|11977.1|11976.1|11966.4|11965.4|1934
1656094200000|2022-06-24 18:10:00|11969.9|11968.9|11982|11981|11988|11987|11969.9|11968.9|2130
1656094500000|2022-06-24 18:15:00|11981.9|11980.9|11989.9|11988.9|11991.6|11990.6|11980.6|11979.6|2021
1656094800000|2022-06-24 18:20:00|11989.6|11988.6|11989|11988|11991.5|11990.5|11981.9|11980.9|2097
1656095100000|2022-06-24 18:25:00|11988.9|11987.9|11995.1|11994.1|12003.5|12002.5|11988.4|11987.4|2685
1656095400000|2022-06-24 18:30:00|11996.1|11995.1|12005.9|12004.9|12007.8|12006.8|11993.3|11992.3|3576
1656095700000|2022-06-24 18:35:00|12005.8|12004.8|12001.1|12000.1|12008.6|12007.6|11998.5|11997.5|3412
1656096000000|2022-06-24 18:40:00|12000.9|11999.9|12007.4|12006.4|12008.1|12007.1|11996.9|11995.9|2721
1656096300000|2022-06-24 18:45:00|12007.5|12006.5|12022.6|12021.6|12023|12022|12007.1|12006.1|3909
1656096600000|2022-06-24 18:50:00|12022.8|12021.8|12019.1|12018.1|12023.3|12022.3|12013|12012|4056
1656096900000|2022-06-24 18:55:00|12019.5|12018.5|12021.1|12020.1|12023.6|12022.6|12013.1|12012.1|2565
1656097200000|2022-06-24 19:00:00|12021.4|12020.4|12016.4|12015.4|12023.4|12022.4|12011.8|12010.8|3072
1656097500000|2022-06-24 19:05:00|12016.5|12015.5|12014|12013|12019.9|12018.9|12008.4|12007.4|2835
1656097800000|2022-06-24 19:10:00|12013.9|12012.9|12016.1|12015.1|12016.4|12015.4|12004.4|12003.4|3765
1656098100000|2022-06-24 19:15:00|12016.3|12015.3|12018.5|12017.5|12022.9|12021.9|12013.5|12012.5|3413
1656098400000|2022-06-24 19:20:00|12017.6|12016.6|12022|12021|12023.5|12022.5|12015.6|12014.6|2853
1656098700000|2022-06-24 19:25:00|12022.1|12021.1|12020.5|12019.5|12023.1|12022.1|12010.8|12009.8|3583
1656099000000|2022-06-24 19:30:00|12020.4|12019.4|12007.6|12006.6|12023.6|12022.6|12007.5|12006.5|4175
1656099300000|2022-06-24 19:35:00|12007.5|12006.5|12024.3|12023.3|12024.3|12023.3|12004.6|12003.6|4752
1656099600000|2022-06-24 19:40:00|12024.1|12023.1|12031.9|12030.9|12032.3|12031.3|12021.1|12020.1|4303
1656099900000|2022-06-24 19:45:00|12031.3|12030.3|12028.1|12027.1|12038.3|12037.3|12023.4|12022.4|5066
1656100200000|2022-06-24 19:50:00|12028|12027|12080.5|12079.5|12081|12080|12028|12027|13588
1656100500000|2022-06-24 19:55:00|12080.8|12079.8|12113.8|12112.8|12114|12113|12071.3|12070.3|23958
1656100800000|2022-06-24 20:00:00|12114.3|12112.3|12085.5|12083.5|12114.3|12112.3|12082.8|12080.8|12312
1656101100000|2022-06-24 20:05:00|12085.8|12083.8|12088.1|12086.1|12092|12090|12079.8|12077.8|5579
1656101400000|2022-06-24 20:10:00|12088.3|12086.3|12076.4|12074.4|12090.3|12088.3|12073|12071|3197
1656101700000|2022-06-24 20:15:00|12076.3|12074.3|12076.8|12074.8|12083.8|12081.8|12074.6|12072.6|1230
1656102000000|2022-06-24 20:20:00|12076.6|12074.6|12080.4|12078.4|12081.3|12079.3|12073.1|12071.1|866
1656102300000|2022-06-24 20:25:00|12080.5|12078.5|12070|12068|12084.4|12082.4|12064.8|12062.8|1803
1656102600000|2022-06-24 20:30:00|12070.1|12068.1|12081.8|12079.8|12081.9|12079.9|12067|12065|571
1656102900000|2022-06-24 20:35:00|12081.9|12079.9|12080.4|12078.4|12083|12081|12079.5|12077.5|268
1656103200000|2022-06-24 20:40:00|12080|12078|12079.9|12077.9|12082.5|12080.5|12079.1|12077.1|220
1656103500000|2022-06-24 20:45:00|12079.1|12077.1|12076.1|12074.1|12080.3|12078.3|12067.8|12065.8|589
1656103800000|2022-06-24 20:50:00|12076|12074|12080|12078|12081.8|12079.8|12075.5|12073.5|304
1656104100000|2022-06-24 20:55:00|12079.8|12077.8|12100.5|12095.5|12101|12098.3|12079.3|12077.3|793
1656104400000|2022-06-24 21:00:00|12100.4|12095.4|12100.4|12095.4|12100.4|12095.4|12100.4|12095.4|0
1656280800000|2022-06-26 22:00:00|12112.3|12110.3|12106|12104|12130.3|12128.3|12087.1|12085.1|1479
1656281100000|2022-06-26 22:05:00|12105.5|12103.5|12104.5|12102.5|12121|12119|12102.6|12100.6|892
1656281400000|2022-06-26 22:10:00|12104.4|12102.4|12092.1|12090.1|12104.4|12102.4|12088.8|12086.8|563
1656281700000|2022-06-26 22:15:00|12092|12090|12078|12076|12095.4|12093.4|12074.6|12072.6|784
1656282000000|2022-06-26 22:20:00|12078.3|12076.3|12078.4|12076.4|12082.9|12080.9|12074.9|12072.9|317
1656282300000|2022-06-26 22:25:00|12077.3|12075.3|12072.5|12070.5|12081|12079|12070.5|12068.5|342
1656282600000|2022-06-26 22:30:00|12072.6|12070.6|12080.3|12078.3|12083.3|12081.3|12068.6|12066.6|542
1656282900000|2022-06-26 22:35:00|12080.1|12078.1|12070.8|12068.8|12082.6|12080.6|12068.1|12066.1|395
1656283200000|2022-06-26 22:40:00|12070.9|12068.9|12063|12061|12071.1|12069.1|12058.3|12056.3|557
1656283500000|2022-06-26 22:45:00|12063.1|12061.1|12061.9|12059.9|12070.6|12068.6|12058.3|12056.3|365
1656283800000|2022-06-26 22:50:00|12062|12060|12075.4|12073.4|12076.5|12074.5|12062|12060|364
1656284100000|2022-06-26 22:55:00|12075.6|12073.6|12075.6|12073.6|12079.8|12077.8|12072.1|12070.1|291
1656284400000|2022-06-26 23:00:00|12075.4|12073.4|12082.9|12080.9|12086.6|12084.6|12075.4|12073.4|416
1656284700000|2022-06-26 23:05:00|12082.8|12080.8|12074.9|12072.9|12083.5|12081.5|12074.8|12072.8|270
1656285000000|2022-06-26 23:10:00|12074.8|12072.8|12078.3|12076.3|12082.9|12080.9|12074.4|12072.4|155
1656285300000|2022-06-26 23:15:00|12078|12076|12078|12076|12080.3|12078.3|12075.4|12073.4|126
1656285600000|2022-06-26 23:20:00|12078.1|12076.1|12080.8|12078.8|12081.1|12079.1|12077.3|12075.3|117
1656285900000|2022-06-26 23:25:00|12080.4|12078.4|12102|12100|12103.8|12101.8|12080.1|12078.1|821
1656286200000|2022-06-26 23:30:00|12101.6|12099.6|12090.3|12088.3|12102.3|12100.3|12089.3|12087.3|418
1656286500000|2022-06-26 23:35:00|12090.1|12088.1|12077.9|12075.9|12090.5|12088.5|12074|12072|510
1656286800000|2022-06-26 23:40:00|12077.6|12075.6|12067.1|12065.1|12077.8|12075.8|12063.9|12061.9|551
1656287100000|2022-06-26 23:45:00|12067.6|12065.6|12068.9|12066.9|12075|12073|12063.5|12061.5|312
1656287400000|2022-06-26 23:50:00|12069|12067|12063.8|12061.8|12071.6|12069.6|12061.6|12059.6|268
1656287700000|2022-06-26 23:55:00|12063.6|12061.6|12060.3|12058.3|12067.3|12065.3|12058.9|12056.9|423
1656288000000|2022-06-27 00:00:00|12060.1|12058.1|12043.5|12041.5|12070.9|12068.9|12039.3|12037.3|1369
1656288300000|2022-06-27 00:05:00|12043.4|12041.4|12051.8|12049.8|12056.3|12054.3|12042.4|12040.4|669
1656288600000|2022-06-27 00:10:00|12051.9|12049.9|12050.5|12048.5|12054.4|12052.4|12045.4|12043.4|384
1656288900000|2022-06-27 00:15:00|12049.9|12047.9|12048.1|12046.1|12051.1|12049.1|12041|12039|420
1656289200000|2022-06-27 00:20:00|12048.9|12046.9|12058.9|12056.9|12059|12057|12045.3|12043.3|454
1656289500000|2022-06-27 00:25:00|12058.6|12056.6|12061.9|12059.9|12063.9|12061.9|12051.3|12049.3|383
1656289800000|2022-06-27 00:30:00|12062|12060|12061.9|12059.9|12068.5|12066.5|12055.1|12053.1|463
1656290100000|2022-06-27 00:35:00|12062.1|12060.1|12062.6|12060.6|12069|12067|12060.3|12058.3|341
1656290400000|2022-06-27 00:40:00|12062.5|12060.5|12057.1|12055.1|12067.8|12065.8|12055.3|12053.3|382
1656290700000|2022-06-27 00:45:00|12057|12055|12059|12057|12061|12059|12056.1|12054.1|254
1656291000000|2022-06-27 00:50:00|12058.8|12056.8|12048|12046|12068|12066|12047.9|12045.9|650
1656291300000|2022-06-27 00:55:00|12048.1|12046.1|12047.6|12045.6|12052.6|12050.6|12045.5|12043.5|565
1656291600000|2022-06-27 01:00:00|12047.5|12045.5|12062.4|12060.4|12062.8|12060.8|12046.3|12044.3|538
1656291900000|2022-06-27 01:05:00|12062.3|12060.3|12067.1|12065.1|12070.9|12068.9|12057.4|12055.4|619
1656292200000|2022-06-27 01:10:00|12067.3|12065.3|12066.6|12064.6|12070.8|12068.8|12061.4|12059.4|306
1656292500000|2022-06-27 01:15:00|12067|12065|12083.3|12081.3|12085.9|12083.9|12064.4|12062.4|880
1656292800000|2022-06-27 01:20:00|12083.4|12081.4|12083.8|12081.8|12086.3|12084.3|12072.4|12070.4|450
1656293100000|2022-06-27 01:25:00|12083.5|12081.5|12084.1|12082.1|12087.6|12085.6|12073.4|12071.4|505
1656293400000|2022-06-27 01:30:00|12084|12082|12095.9|12093.9|12099.3|12097.3|12081.8|12079.8|805
1656293700000|2022-06-27 01:35:00|12095.8|12093.8|12096.6|12094.6|12099.4|12097.4|12088.6|12086.6|605
1656294000000|2022-06-27 01:40:00|12096.5|12094.5|12089.3|12087.3|12098.4|12096.4|12087.8|12085.8|492
1656294300000|2022-06-27 01:45:00|12089.4|12087.4|12087.1|12085.1|12093.6|12091.6|12079.8|12077.8|748
1656294600000|2022-06-27 01:50:00|12086.6|12084.6|12093.6|12091.6|12094.3|12092.3|12082.9|12080.9|348
1656294900000|2022-06-27 01:55:00|12093.8|12091.8|12094|12092|12095.1|12093.1|12088.1|12086.1|251
1656295200000|2022-06-27 02:00:00|12093.9|12091.9|12109.1|12107.1|12112.4|12110.4|12091.3|12089.3|1072
1656295500000|2022-06-27 02:05:00|12108.9|12106.9|12101.6|12099.6|12109.4|12107.4|12101.3|12099.3|422
1656295800000|2022-06-27 02:10:00|12101.8|12099.8|12093.1|12091.1|12103.9|12101.9|12089.3|12087.3|481
1656296100000|2022-06-27 02:15:00|12093.3|12091.3|12095.3|12093.3|12098|12096|12091.8|12089.8|173
1656296400000|2022-06-27 02:20:00|12095.5|12093.5|12102.3|12100.3|12103.8|12101.8|12094.3|12092.3|345
1656296700000|2022-06-27 02:25:00|12102.1|12100.1|12099.8|12097.8|12103.6|12101.6|12097.4|12095.4|286
1656297000000|2022-06-27 02:30:00|12099.9|12097.9|12166.4|12164.4|12196.8|12194.8|12099.8|12097.8|3759
1656297300000|2022-06-27 02:35:00|12165.6|12163.6|12169.3|12167.3|12182.8|12180.8|12157.5|12155.5|1413
1656297600000|2022-06-27 02:40:00|12169.4|12167.4|12162.4|12160.4|12171.5|12169.5|12158.6|12156.6|882
1656297900000|2022-06-27 02:45:00|12162.6|12160.6|12163.9|12161.9|12173|12171|12161.1|12159.1|649
1656298200000|2022-06-27 02:50:00|12164.1|12162.1|12162.9|12160.9|12170|12168|12162.3|12160.3|317
1656298500000|2022-06-27 02:55:00|12162.8|12160.8|12154|12152|12165.1|12163.1|12152.8|12150.8|790
1656298800000|2022-06-27 03:00:00|12153.9|12151.9|12161|12159|12164.1|12162.1|12150|12148|535
1656299100000|2022-06-27 03:05:00|12160.8|12158.8|12160.5|12158.5|12162.9|12160.9|12156.6|12154.6|265
1656299400000|2022-06-27 03:10:00|12160.6|12158.6|12158.4|12156.4|12167.5|12165.5|12154.1|12152.1|484
1656299700000|2022-06-27 03:15:00|12158.5|12156.5|12156.5|12154.5|12160.3|12158.3|12151.1|12149.1|354
1656300000000|2022-06-27 03:20:00|12156.4|12154.4|12157.1|12155.1|12160.4|12158.4|12151.6|12149.6|279
1656300300000|2022-06-27 03:25:00|12156.4|12154.4|12165.8|12163.8|12166.9|12164.9|12154.8|12152.8|277
1656300600000|2022-06-27 03:30:00|12166.4|12164.4|12169.4|12167.4|12172|12170|12164.4|12162.4|453
1656300900000|2022-06-27 03:35:00|12169.3|12167.3|12173.5|12171.5|12175.9|12173.9|12167.9|12165.9|353
1656301200000|2022-06-27 03:40:00|12173.8|12171.8|12174.1|12172.1|12176.6|12174.6|12169.4|12167.4|361
1656301500000|2022-06-27 03:45:00|12174|12172|12167.5|12165.5|12174.1|12172.1|12163.1|12161.1|398
1656301800000|2022-06-27 03:50:00|12167.6|12165.6|12168.5|12166.5|12170.1|12168.1|12165.5|12163.5|137
1656302100000|2022-06-27 03:55:00|12168.4|12166.4|12173.3|12171.3|12174.4|12172.4|12167.1|12165.1|210
1656302400000|2022-06-27 04:00:00|12173.1|12171.1|12169|12167|12174.6|12172.6|12164.3|12162.3|299
1656302700000|2022-06-27 04:05:00|12168.9|12166.9|12166.6|12164.6|12169.6|12167.6|12164.4|12162.4|171
1656303000000|2022-06-27 04:10:00|12166|12164|12171.5|12169.5|12172|12170|12163.1|12161.1|185
1656303300000|2022-06-27 04:15:00|12171.4|12169.4|12169.3|12167.3|12171.9|12169.9|12165.5|12163.5|129
1656303600000|2022-06-27 04:20:00|12169.1|12167.1|12176.9|12174.9|12177.4|12175.4|12168.4|12166.4|419
1656303900000|2022-06-27 04:25:00|12176.8|12174.8|12176.5|12174.5|12179|12177|12173.4|12171.4|226
1656304200000|2022-06-27 04:30:00|12176.6|12174.6|12172.3|12170.3|12179|12177|12171.6|12169.6|255
1656304500000|2022-06-27 04:35:00|12172.4|12170.4|12173.6|12171.6|12176|12174|12171.1|12169.1|118
1656304800000|2022-06-27 04:40:00|12173|12171|12174.8|12172.8|12179.5|12177.5|12172|12170|263
1656305100000|2022-06-27 04:45:00|12174.6|12172.6|12172.9|12170.9|12178.8|12176.8|12172.9|12170.9|124
1656305400000|2022-06-27 04:50:00|12173|12171|12172.5|12170.5|12176.8|12174.8|12171.8|12169.8|117
1656305700000|2022-06-27 04:55:00|12172.4|12170.4|12173.3|12171.3|12174.4|12172.4|12170.8|12168.8|124
1656306000000|2022-06-27 05:00:00|12173.4|12171.4|12170.3|12168.3|12174|12172|12165.4|12163.4|384
1656306300000|2022-06-27 05:05:00|12170.1|12168.1|12170|12168|12176.3|12174.3|12168.3|12166.3|292
1656306600000|2022-06-27 05:10:00|12170.1|12168.1|12163.9|12161.9|12175|12173|12161.6|12159.6|620
1656306900000|2022-06-27 05:15:00|12163.6|12161.6|12123.8|12121.8|12163.6|12161.6|12119|12117|1861
1656307200000|2022-06-27 05:20:00|12123.6|12121.6|12133.5|12131.5|12142.3|12140.3|12118.9|12116.9|719
1656307500000|2022-06-27 05:25:00|12133.6|12131.6|12122.9|12120.9|12138.4|12136.4|12120.3|12118.3|505
1656307800000|2022-06-27 05:30:00|12123|12121|12115.6|12113.6|12128.8|12126.8|12110.5|12108.5|880
1656308100000|2022-06-27 05:35:00|12115.5|12113.5|12131.9|12129.9|12134.4|12132.4|12115.1|12113.1|544
1656308400000|2022-06-27 05:40:00|12132|12130|12128.4|12126.4|12134.9|12132.9|12124.3|12122.3|723
1656308700000|2022-06-27 05:45:00|12128.9|12126.9|12130.9|12128.9|12131.3|12129.3|12124.6|12122.6|354
1656309000000|2022-06-27 05:50:00|12129.5|12127.5|12124.9|12122.9|12131|12129|12123.1|12121.1|226
1656309300000|2022-06-27 05:55:00|12124.6|12122.6|12128.5|12126.5|12128.9|12126.9|12118.8|12116.8|276
1656309600000|2022-06-27 06:00:00|12128.3|12126.3|12108.4|12106.4|12130.4|12128.4|12102.6|12100.6|942
1656309900000|2022-06-27 06:05:00|12108.5|12106.5|12114.4|12112.4|12119|12117|12099.3|12097.3|549
1656310200000|2022-06-27 06:10:00|12114.3|12112.3|12114.4|12112.4|12126|12124|12112.6|12110.6|503
1656310500000|2022-06-27 06:15:00|12113.9|12111.9|12116.8|12114.8|12119.9|12117.9|12109.9|12107.9|331
1656310800000|2022-06-27 06:20:00|12116.9|12114.9|12105.8|12103.8|12121|12119|12103.1|12101.1|439
1656311100000|2022-06-27 06:25:00|12105.6|12103.6|12103.5|12101.5|12108.6|12106.6|12099.6|12097.6|485
1656311400000|2022-06-27 06:30:00|12102.8|12100.8|12104.9|12102.9|12109.4|12107.4|12101|12099|253
1656311700000|2022-06-27 06:35:00|12105|12103|12111.4|12109.4|12114.9|12112.9|12104.9|12102.9|374
1656312000000|2022-06-27 06:40:00|12111.8|12109.8|12107.8|12105.8|12112.5|12110.5|12102|12100|278
1656312300000|2022-06-27 06:45:00|12107.9|12105.9|12104|12102|12111|12109|12101.3|12099.3|190
1656312600000|2022-06-27 06:50:00|12104.4|12102.4|12110.1|12108.1|12110.5|12108.5|12094.8|12092.8|476
1656312900000|2022-06-27 06:55:00|12110.5|12108.5|12107.4|12105.4|12111.5|12109.5|12102.5|12100.5|277
1656313200000|2022-06-27 07:00:00|12107.3|12105.3|12127.6|12125.6|12129.1|12127.1|12099.8|12097.8|1330
1656313500000|2022-06-27 07:05:00|12127.3|12125.3|12136.5|12134.5|12141.1|12139.1|12119.5|12117.5|1382
1656313800000|2022-06-27 07:10:00|12136.6|12134.6|12136.6|12134.6|12144|12142|12128.8|12126.8|877
1656314100000|2022-06-27 07:15:00|12136.8|12134.8|12139.8|12137.8|12157.8|12155.8|12136.4|12134.4|1459
1656314400000|2022-06-27 07:20:00|12139.6|12137.6|12153.9|12151.9|12159.4|12157.4|12137.8|12135.8|774
1656314700000|2022-06-27 07:25:00|12154|12152|12174.8|12172.8|12181.5|12179.5|12152.3|12150.3|1563
1656315000000|2022-06-27 07:30:00|12175|12173|12208.1|12206.1|12209.9|12207.9|12172.4|12170.4|2390
1656315300000|2022-06-27 07:35:00|12208|12206|12212.1|12210.1|12221.1|12219.1|12204.4|12202.4|1780
1656315600000|2022-06-27 07:40:00|12212.3|12210.3|12194.1|12192.1|12215.6|12213.6|12192.3|12190.3|1231
1656315900000|2022-06-27 07:45:00|12193.8|12191.8|12203.3|12201.3|12205.4|12203.4|12192.3|12190.3|933
1656316200000|2022-06-27 07:50:00|12203|12201|12204.8|12202.8|12212.8|12210.8|12202.5|12200.5|1266
1656316500000|2022-06-27 07:55:00|12204.9|12202.9|12204.4|12202.4|12209.4|12207.4|12201.3|12199.3|767
1656316800000|2022-06-27 08:00:00|12204.1|12202.1|12209.8|12207.8|12218.9|12216.9|12201.9|12199.9|1387
1656317100000|2022-06-27 08:05:00|12209.9|12207.9|12213.5|12211.5|12228.3|12226.3|12209.6|12207.6|1526
1656317400000|2022-06-27 08:10:00|12213.4|12211.4|12227.3|12225.3|12227.4|12225.4|12212.1|12210.1|818
1656317700000|2022-06-27 08:15:00|12227.5|12225.5|12223.5|12221.5|12228.3|12226.3|12223.1|12221.1|723
1656318000000|2022-06-27 08:20:00|12223.6|12221.6|12216|12214|12227|12225|12215.3|12213.3|596
1656318300000|2022-06-27 08:25:00|12216.8|12214.8|12221.1|12219.1|12223.3|12221.3|12215|12213|618
1656318600000|2022-06-27 08:30:00|12221|12219|12212.4|12210.4|12222|12220|12211.3|12209.3|484
1656318900000|2022-06-27 08:35:00|12212.3|12210.3|12197|12195|12214.3|12212.3|12193|12191|1011
1656319200000|2022-06-27 08:40:00|12196.8|12194.8|12195|12193|12199.4|12197.4|12190.4|12188.4|872
1656319500000|2022-06-27 08:45:00|12195.1|12193.1|12193|12191|12198.8|12196.8|12187.8|12185.8|646
1656319800000|2022-06-27 08:50:00|12192.9|12190.9|12182.4|12180.4|12196.9|12194.9|12182.4|12180.4|468
1656320100000|2022-06-27 08:55:00|12182.8|12180.8|12185|12183|12187|12185|12178.8|12176.8|569
1656320400000|2022-06-27 09:00:00|12184.9|12182.9|12183.8|12181.8|12188.9|12186.9|12182.8|12180.8|489
1656320700000|2022-06-27 09:05:00|12183.5|12181.5|12168.9|12166.9|12183.8|12181.8|12167.1|12165.1|1140
1656321000000|2022-06-27 09:10:00|12168.8|12166.8|12181.5|12179.5|12187.4|12185.4|12168.8|12166.8|921
1656321300000|2022-06-27 09:15:00|12181.4|12179.4|12184.8|12182.8|12186|12184|12177.4|12175.4|371
1656321600000|2022-06-27 09:20:00|12184.6|12182.6|12185.6|12183.6|12193.9|12191.9|12183.6|12181.6|812
1656321900000|2022-06-27 09:25:00|12185.8|12183.8|12189.8|12187.8|12191.3|12189.3|12181.3|12179.3|468
1656322200000|2022-06-27 09:30:00|12190|12188|12185.6|12183.6|12195|12193|12183.6|12181.6|831
1656322500000|2022-06-27 09:35:00|12185.5|12183.5|12183.6|12181.6|12188.6|12186.6|12178.8|12176.8|517
1656322800000|2022-06-27 09:40:00|12183.8|12181.8|12186.4|12184.4|12187.9|12185.9|12177.6|12175.6|505
1656323100000|2022-06-27 09:45:00|12186.3|12184.3|12190.8|12188.8|12194.4|12192.4|12185.6|12183.6|564
1656323400000|2022-06-27 09:50:00|12190.9|12188.9|12184.6|12182.6|12192.9|12190.9|12183.8|12181.8|500
1656323700000|2022-06-27 09:55:00|12184.5|12182.5|12186.3|12184.3|12192.1|12190.1|12184|12182|575
1656324000000|2022-06-27 10:00:00|12186.4|12184.4|12184.1|12182.1|12190.1|12188.1|12179.4|12177.4|534
1656324300000|2022-06-27 10:05:00|12184|12182|12174.5|12172.5|12184.4|12182.4|12173.9|12171.9|507
1656324600000|2022-06-27 10:10:00|12174.6|12172.6|12170.4|12168.4|12176.1|12174.1|12170.1|12168.1|450
1656324900000|2022-06-27 10:15:00|12170.3|12168.3|12181.5|12179.5|12182|12180|12170.3|12168.3|498
1656325200000|2022-06-27 10:20:00|12181.4|12179.4|12177|12175|12183.3|12181.3|12176.6|12174.6|267
1656325500000|2022-06-27 10:25:00|12176.9|12174.9|12156|12154|12178.6|12176.6|12155.4|12153.4|1109
1656325800000|2022-06-27 10:30:00|12155.9|12153.9|12161.3|12159.3|12166.3|12164.3|12152.8|12150.8|753
1656326100000|2022-06-27 10:35:00|12161.1|12159.1|12151.8|12149.8|12162.5|12160.5|12150.8|12148.8|750
1656326400000|2022-06-27 10:40:00|12151.6|12149.6|12160.4|12158.4|12163.4|12161.4|12147.1|12145.1|718
1656326700000|2022-06-27 10:45:00|12160.9|12158.9|12152.1|12150.1|12161.1|12159.1|12144.8|12142.8|939
1656327000000|2022-06-27 10:50:00|12152|12150|12153.3|12151.3|12155.4|12153.4|12149|12147|438
1656327300000|2022-06-27 10:55:00|12153.4|12151.4|12163.8|12161.8|12165.6|12163.6|12152.4|12150.4|837
1656327600000|2022-06-27 11:00:00|12163.9|12161.9|12166.5|12164.5|12168.1|12166.1|12159.6|12157.6|795
1656327900000|2022-06-27 11:05:00|12166.4|12164.4|12174|12172|12174.6|12172.6|12163.6|12161.6|592
1656328200000|2022-06-27 11:10:00|12173.9|12171.9|12179.9|12177.9|12180.1|12178.1|12172.1|12170.1|528
1656328500000|2022-06-27 11:15:00|12180|12178|12181.5|12179.5|12182.1|12180.1|12173.6|12171.6|617
1656328800000|2022-06-27 11:20:00|12181.6|12179.6|12180.1|12178.1|12182.3|12180.3|12179|12177|412
1656329100000|2022-06-27 11:25:00|12180|12178|12169.9|12167.9|12180.8|12178.8|12168.8|12166.8|871
1656329400000|2022-06-27 11:30:00|12170.1|12168.1|12184.3|12182.3|12186.3|12184.3|12169.5|12167.5|685
1656329700000|2022-06-27 11:35:00|12184.1|12182.1|12180.5|12178.5|12185.5|12183.5|12178.8|12176.8|440
1656330000000|2022-06-27 11:40:00|12180.4|12178.4|12184.5|12182.5|12186.3|12184.3|12179.8|12177.8|330
1656330300000|2022-06-27 11:45:00|12184.4|12182.4|12183.4|12181.4|12186.4|12184.4|12180.8|12178.8|325
1656330600000|2022-06-27 11:50:00|12183.3|12181.3|12180.3|12178.3|12186.6|12184.6|12180.3|12178.3|469
1656330900000|2022-06-27 11:55:00|12180.1|12178.1|12172.4|12170.4|12180.5|12178.5|12169.5|12167.5|690
1656331200000|2022-06-27 12:00:00|12172.3|12170.3|12172.9|12170.9|12177.9|12175.9|12167.5|12165.5|1050
1656331500000|2022-06-27 12:05:00|12173.5|12171.5|12165|12163|12175.4|12173.4|12162|12160|1449
1656331800000|2022-06-27 12:10:00|12165.3|12163.3|12170.8|12168.8|12174.4|12172.4|12156.5|12154.5|1328
1656332100000|2022-06-27 12:15:00|12170.9|12168.9|12170.8|12168.8|12178.3|12176.3|12162.8|12160.8|1154
1656332400000|2022-06-27 12:20:00|12170.6|12168.6|12164.8|12162.8|12173|12171|12160.6|12158.6|699
1656332700000|2022-06-27 12:25:00|12164.6|12162.6|12140.9|12138.9|12165.5|12163.5|12137.6|12135.6|1949
1656333000000|2022-06-27 12:30:00|12142.3|12140.3|12118.1|12116.1|12149.8|12147.8|12114.4|12112.4|2862
1656333300000|2022-06-27 12:35:00|12118|12116|12131.4|12129.4|12132.1|12130.1|12116.1|12114.1|1559
1656333600000|2022-06-27 12:40:00|12131.5|12129.5|12136.6|12134.6|12141.9|12139.9|12127.4|12125.4|1624
1656333900000|2022-06-27 12:45:00|12136.8|12134.8|12133.1|12131.1|12140.1|12138.1|12129.5|12127.5|908
1656334200000|2022-06-27 12:50:00|12133|12131|12119.9|12117.9|12137|12135|12119.6|12117.6|1555
1656334500000|2022-06-27 12:55:00|12120|12118|12126.1|12124.1|12128.5|12126.5|12119.9|12117.9|996
1656334800000|2022-06-27 13:00:00|12126.6|12124.6|12138.8|12136.8|12142.9|12140.9|12126|12124|1607
1656335100000|2022-06-27 13:05:00|12138.6|12136.6|12136.1|12134.1|12140.9|12138.9|12132.6|12130.6|968
1656335400000|2022-06-27 13:10:00|12136|12134|12146.8|12144.8|12147.6|12145.6|12130.8|12128.8|1344
1656335700000|2022-06-27 13:15:00|12146.4|12144.4|12148.9|12146.9|12152|12150|12137.6|12135.6|1764
1656336000000|2022-06-27 13:20:00|12148.8|12146.8|12149.4|12147.4|12162.9|12160.9|12142.5|12140.5|2168
1656336300000|2022-06-27 13:25:00|12149.5|12147.5|12155|12153|12159.5|12157.5|12147.8|12145.8|2735
1656336600000|2022-06-27 13:30:00|12155.6|12153.6|12081.1|12080.1|12177.6|12176.6|12081.1|12080.1|21221
1656336900000|2022-06-27 13:35:00|12080.4|12079.4|12072.8|12071.8|12081|12080|12041.3|12040.3|14505
1656337200000|2022-06-27 13:40:00|12072.6|12071.6|12026.3|12025.3|12073.4|12072.4|12013.9|12012.9|11000
1656337500000|2022-06-27 13:45:00|12026.4|12025.4|11998|11997|12028.1|12027.1|11986.8|11985.8|10271
1656337800000|2022-06-27 13:50:00|11997.6|11996.6|12039.5|12038.5|12047.9|12046.9|11992.8|11991.8|9909
1656338100000|2022-06-27 13:55:00|12039.4|12038.4|12030|12029|12054.9|12053.9|12021.8|12020.8|8096
1656338400000|2022-06-27 14:00:00|12030.4|12029.4|12081.6|12080.6|12086.9|12085.9|12026.9|12025.9|11549
1656338700000|2022-06-27 14:05:00|12081.4|12080.4|12047.9|12046.9|12088.8|12087.8|12029.3|12028.3|8278
1656339000000|2022-06-27 14:10:00|12047.8|12046.8|12025.2|12024.2|12055.8|12054.8|12015.2|12014.2|9212
1656339300000|2022-06-27 14:15:00|12025.3|12024.3|12017.1|12016.1|12036.1|12035.1|11991.8|11990.8|9032
1656339600000|2022-06-27 14:20:00|12016.3|12015.3|12015.7|12014.7|12042.6|12041.6|12002.8|12001.8|7206
1656339900000|2022-06-27 14:25:00|12015.8|12014.8|12005.1|12004.1|12026.5|12025.5|11994.1|11993.1|6325
1656340200000|2022-06-27 14:30:00|12004.7|12003.7|12049.3|12048.3|12052.5|12051.5|12000.2|11999.2|6636
1656340500000|2022-06-27 14:35:00|12049.8|12048.8|12044.8|12043.8|12058.1|12057.1|12029.1|12028.1|5533
1656340800000|2022-06-27 14:40:00|12045|12044|12060.2|12059.2|12063.2|12062.2|12028.7|12027.7|5165
1656341100000|2022-06-27 14:45:00|12060|12059|12077.3|12076.3|12077.6|12076.6|12042.2|12041.2|6863
1656341400000|2022-06-27 14:50:00|12077.5|12076.5|12091|12090|12096.7|12095.7|12072.5|12071.5|6425
1656341700000|2022-06-27 14:55:00|12091.5|12090.5|12104.1|12103.1|12116|12115|12090|12089|7492
1656342000000|2022-06-27 15:00:00|12103.8|12102.8|12090.6|12089.6|12109.7|12108.7|12084.1|12083.1|6017
1656342300000|2022-06-27 15:05:00|12090.5|12089.5|12062.8|12061.8|12091|12090|12060.7|12059.7|5559
1656342600000|2022-06-27 15:10:00|12062.6|12061.6|12064|12063|12075.2|12074.2|12053|12052|5489
1656342900000|2022-06-27 15:15:00|12064.3|12063.3|12069.3|12068.3|12085|12084|12055.3|12054.3|5009
1656343200000|2022-06-27 15:20:00|12069.5|12068.5|12098.2|12097.2|12099.7|12098.7|12064.2|12063.2|4677
1656343500000|2022-06-27 15:25:00|12098.3|12097.3|12103.3|12102.3|12109.5|12108.5|12097.7|12096.7|4504
1656343800000|2022-06-27 15:30:00|12103.5|12102.5|12081|12080|12104.5|12103.5|12079.7|12078.7|4863
1656344100000|2022-06-27 15:35:00|12080.8|12079.8|12084.2|12083.2|12089.5|12088.5|12066.2|12065.2|3603
1656344400000|2022-06-27 15:40:00|12084.8|12083.8|12104.7|12103.7|12109|12108|12081.5|12080.5|4188
1656344700000|2022-06-27 15:45:00|12104.8|12103.8|12097.2|12096.2|12118.2|12117.2|12092.1|12091.1|5039
1656345000000|2022-06-27 15:50:00|12096.5|12095.5|12084.2|12083.2|12099.2|12098.2|12083.1|12082.1|3152
1656345300000|2022-06-27 15:55:00|12084.1|12083.1|12085.6|12084.6|12092.5|12091.5|12073.3|12072.3|3807
1656345600000|2022-06-27 16:00:00|12085.3|12084.3|12062|12061|12094|12093|12051|12050|6360
1656345900000|2022-06-27 16:05:00|12063.1|12062.1|12059|12058|12064.3|12063.3|12047|12046|3606
1656346200000|2022-06-27 16:10:00|12058.6|12057.6|12057.6|12056.6|12069.5|12068.5|12048.5|12047.5|3060
1656346500000|2022-06-27 16:15:00|12057.7|12056.7|12060.5|12059.5|12061.7|12060.7|12040.1|12039.1|3988
1656346800000|2022-06-27 16:20:00|12060.3|12059.3|12037|12036|12063.7|12062.7|12035.8|12034.8|3390
1656347100000|2022-06-27 16:25:00|12036.8|12035.8|12023.3|12022.3|12041.6|12040.6|12018.2|12017.2|4888
1656347400000|2022-06-27 16:30:00|12023.5|12022.5|12013.6|12012.6|12024.6|12023.6|12007.2|12006.2|4359
1656347700000|2022-06-27 16:35:00|12014|12013|12025.3|12024.3|12029|12028|12007.5|12006.5|3405
1656348000000|2022-06-27 16:40:00|12026|12025|12043.5|12042.5|12043.5|12042.5|12020.6|12019.6|2833
1656348300000|2022-06-27 16:45:00|12043.8|12042.8|12050.5|12049.5|12053.3|12052.3|12033.5|12032.5|3585
1656348600000|2022-06-27 16:50:00|12050.3|12049.3|12058.2|12057.2|12059.3|12058.3|12044.8|12043.8|2679
1656348900000|2022-06-27 16:55:00|12058.3|12057.3|12061.5|12060.5|12062.7|12061.7|12044.8|12043.8|3059
1656349200000|2022-06-27 17:00:00|12061.3|12060.3|12042.2|12041.2|12066|12065|12032|12031|4628
1656349500000|2022-06-27 17:05:00|12042.3|12041.3|12036.3|12035.3|12042.3|12041.3|12018.8|12017.8|3577
1656349800000|2022-06-27 17:10:00|12036.2|12035.2|12050.3|12049.3|12061.3|12060.3|12035.3|12034.3|3170
1656350100000|2022-06-27 17:15:00|12050.5|12049.5|12055.8|12054.8|12060.3|12059.3|12039.8|12038.8|2621
1656350400000|2022-06-27 17:20:00|12056.7|12055.7|12052.6|12051.6|12061.1|12060.1|12041.1|12040.1|2704
1656350700000|2022-06-27 17:25:00|12052.7|12051.7|12040.7|12039.7|12054.1|12053.1|12035.5|12034.5|2117
1656351000000|2022-06-27 17:30:00|12040.8|12039.8|12029|12028|12043.5|12042.5|12024.2|12023.2|2269
1656351300000|2022-06-27 17:35:00|12029.1|12028.1|12033.1|12032.1|12035.5|12034.5|12019.8|12018.8|2701
1656351600000|2022-06-27 17:40:00|12033|12032|12015.6|12014.6|12035.6|12034.6|12009.8|12008.8|3105
1656351900000|2022-06-27 17:45:00|12016|12015|12007.8|12006.8|12018.3|12017.3|11998.1|11997.1|4118
1656352200000|2022-06-27 17:50:00|12008.3|12007.3|12011.6|12010.6|12020.8|12019.8|12004.6|12003.6|2938
1656352500000|2022-06-27 17:55:00|12011.3|12010.3|12006.8|12005.8|12015.7|12014.7|12005.6|12004.6|2188
1656352800000|2022-06-27 18:00:00|12007|12006|12015.3|12014.3|12019.2|12018.2|11994.8|11993.8|4589
1656353100000|2022-06-27 18:05:00|12015.5|12014.5|12005.3|12004.3|12018.1|12017.1|11997|11996|3028
1656353400000|2022-06-27 18:10:00|12005.2|12004.2|12009|12008|12020.1|12019.1|11995.8|11994.8|4356
1656353700000|2022-06-27 18:15:00|12008.8|12007.8|12030.2|12029.2|12031.6|12030.6|12008.5|12007.5|3521
1656354000000|2022-06-27 18:20:00|12029.7|12028.7|12024.1|12023.1|12031.6|12030.6|12018.2|12017.2|2271
1656354300000|2022-06-27 18:25:00|12024|12023|12012|12011|12024|12023|12007.1|12006.1|2466
1656354600000|2022-06-27 18:30:00|12012.1|12011.1|12028.1|12027.1|12029|12028|12003.5|12002.5|2524
1656354900000|2022-06-27 18:35:00|12027.8|12026.8|12039.3|12038.3|12042.6|12041.6|12023.2|12022.2|3220
1656355200000|2022-06-27 18:40:00|12039.2|12038.2|12029.3|12028.3|12040.2|12039.2|12022|12021|2361
1656355500000|2022-06-27 18:45:00|12028.8|12027.8|12039.1|12038.1|12042.8|12041.8|12019|12018|2710
1656355800000|2022-06-27 18:50:00|12039.3|12038.3|12024.2|12023.2|12039.3|12038.3|12019.5|12018.5|2227
1656356100000|2022-06-27 18:55:00|12024.3|12023.3|12016.1|12015.1|12032.3|12031.3|12013.7|12012.7|2685
1656356400000|2022-06-27 19:00:00|12016.5|12015.5|11987.2|11986.2|12022|12021|11985.1|11984.1|6328
1656356700000|2022-06-27 19:05:00|11987.1|11986.1|11998.2|11997.2|12004.6|12003.6|11972.6|11971.6|5787
1656357000000|2022-06-27 19:10:00|11999.3|11998.3|12022.1|12021.1|12023.6|12022.6|11997|11996|5543
1656357300000|2022-06-27 19:15:00|12022|12021|12022.8|12021.8|12028.8|12027.8|12015.1|12014.1|3439
1656357600000|2022-06-27 19:20:00|12022.7|12021.7|12011.4|12010.4|12026.9|12025.9|12009.6|12008.6|2931
1656357900000|2022-06-27 19:25:00|12011.1|12010.1|12013.6|12012.6|12024.8|12023.8|12004.2|12003.2|3540
1656358200000|2022-06-27 19:30:00|12013.7|12012.7|11999.1|11998.1|12013.9|12012.9|11996.8|11995.8|3326
1656358500000|2022-06-27 19:35:00|11999.2|11998.2|11981.4|11980.4|11999.9|11998.9|11974.1|11973.1|5592
1656358800000|2022-06-27 19:40:00|11981.7|11980.7|12017.4|12016.4|12018.6|12017.6|11977.4|11976.4|6492
1656359100000|2022-06-27 19:45:00|12017.3|12016.3|12012.3|12011.3|12030.6|12029.6|11997.6|11996.6|5457
1656359400000|2022-06-27 19:50:00|12012.2|12011.2|11976.8|11975.8|12012.2|12011.2|11961.9|11960.9|9109
1656359700000|2022-06-27 19:55:00|11976.4|11975.4|12011.9|12010.9|12012.6|12011.6|11976.1|11975.1|12925
1656360000000|2022-06-27 20:00:00|12012.4|12010.4|12029.9|12027.9|12030.4|12028.4|12011.6|12009.6|7345
1656360300000|2022-06-27 20:05:00|12029.8|12027.8|12034.9|12032.9|12035.8|12033.8|12024.7|12022.7|2902
1656360600000|2022-06-27 20:10:00|12035.2|12033.2|12033.6|12031.6|12040.2|12038.2|12030.9|12028.9|2462
1656360900000|2022-06-27 20:15:00|12034.3|12032.3|12036.1|12034.1|12040.7|12038.7|12033.2|12031.2|900
1656361200000|2022-06-27 20:20:00|12036.2|12034.2|12043.2|12041.2|12047.6|12045.6|12035.6|12033.6|724
1656361500000|2022-06-27 20:25:00|12042.9|12040.9|12036.1|12034.1|12045.6|12043.6|12035.6|12033.6|532
1656361800000|2022-06-27 20:30:00|12035.9|12033.9|12034.3|12032.3|12040.2|12038.2|12032.6|12030.6|318
1656362100000|2022-06-27 20:35:00|12034.2|12032.2|12036.2|12034.2|12041.8|12039.8|12033.8|12031.8|200
1656362400000|2022-06-27 20:40:00|12036.1|12034.1|12034.2|12032.2|12038.7|12036.7|12034.2|12032.2|240
1656362700000|2022-06-27 20:45:00|12034.6|12032.6|12041.1|12039.1|12041.7|12039.7|12034.6|12032.6|321
1656363000000|2022-06-27 20:50:00|12040.9|12038.9|12039.6|12037.6|12043.3|12041.3|12036.7|12034.7|335
1656363300000|2022-06-27 20:55:00|12039.7|12037.7|12043.3|12038.3|12043.8|12040.7|12037.1|12035.1|406
1656363600000|2022-06-27 21:00:00|12043.1|12038.1|12044.9|12039.9|12045.7|12040.7|12041.4|12036.4|0
1656363900000|2022-06-27 21:05:00|12044.4|12039.4|12045.9|12040.9|12047.1|12042.1|12044.4|12039.4|0
1656364200000|2022-06-27 21:10:00|12046|12041|12046.2|12041.2|12047.4|12042.4|12045.7|12040.7|0
1656364500000|2022-06-27 21:15:00|12047|12042|12047.5|12042.5|12047.9|12042.9|12046.3|12041.3|0
1656364800000|2022-06-27 21:20:00|12047.6|12042.6|12046.8|12041.8|12047.6|12042.6|12046.3|12041.3|0
1656365100000|2022-06-27 21:25:00|12046.7|12041.7|12047|12042|12047.3|12042.3|12046.5|12041.5|0
1656365400000|2022-06-27 21:30:00|12047.1|12042.1|12046.6|12041.6|12048|12043|12046.3|12041.3|0
1656365700000|2022-06-27 21:35:00|12046.4|12041.4|12043.5|12038.5|12047.1|12042.1|12040.4|12035.4|0
1656366000000|2022-06-27 21:40:00|12043.4|12038.4|12041.2|12036.2|12043.5|12038.5|12040.7|12035.7|0
1656366300000|2022-06-27 21:45:00|12041.4|12036.4|12042.7|12037.7|12042.7|12037.7|12040.7|12035.7|0
1656366600000|2022-06-27 21:50:00|12043.3|12038.3|12042.9|12037.9|12043.8|12038.8|12042.3|12037.3|0
1656366900000|2022-06-27 21:55:00|12043.2|12038.2|12043|12038|12044.3|12039.3|12041.1|12036.1|0
1656367200000|2022-06-27 22:00:00|12044.9|12042.9|12029.9|12027.9|12049.7|12047.7|12027.1|12025.1|482
1656367500000|2022-06-27 22:05:00|12029.8|12027.8|12029.6|12027.6|12030.9|12028.9|12026.6|12024.6|151
1656367800000|2022-06-27 22:10:00|12029.7|12027.7|12027.1|12025.1|12033.3|12031.3|12024.1|12022.1|224
1656368100000|2022-06-27 22:15:00|12027.2|12025.2|12023.6|12021.6|12029.4|12027.4|12023.4|12021.4|194
1656368400000|2022-06-27 22:20:00|12024.9|12022.9|12023.7|12021.7|12025.6|12023.6|12021.6|12019.6|192
1656368700000|2022-06-27 22:25:00|12023.8|12021.8|12025.1|12023.1|12026.8|12024.8|12021.9|12019.9|153
1656369000000|2022-06-27 22:30:00|12024.9|12022.9|12027.3|12025.3|12027.7|12025.7|12024.4|12022.4|89
1656369300000|2022-06-27 22:35:00|12027.6|12025.6|12026.2|12024.2|12027.8|12025.8|12025.6|12023.6|113
1656369600000|2022-06-27 22:40:00|12025.9|12023.9|12026.4|12024.4|12027.3|12025.3|12025.4|12023.4|48
1656369900000|2022-06-27 22:45:00|12026.3|12024.3|12028.6|12026.6|12031.4|12029.4|12026.2|12024.2|198
1656370200000|2022-06-27 22:50:00|12028.4|12026.4|12030.4|12028.4|12031.2|12029.2|12027.8|12025.8|64
1656370500000|2022-06-27 22:55:00|12030.6|12028.6|12030.1|12028.1|12031.8|12029.8|12030.1|12028.1|109
1656370800000|2022-06-27 23:00:00|12029.9|12027.9|12037.1|12035.1|12040.7|12038.7|12029.2|12027.2|255
1656371100000|2022-06-27 23:05:00|12036.9|12034.9|12038.1|12036.1|12039.2|12037.2|12035.2|12033.2|96
1656371400000|2022-06-27 23:10:00|12037.9|12035.9|12039.8|12037.8|12042.2|12040.2|12035.6|12033.6|208
1656371700000|2022-06-27 23:15:00|12039.9|12037.9|12039.4|12037.4|12040.3|12038.3|12036.4|12034.4|56
1656372000000|2022-06-27 23:20:00|12039.6|12037.6|12038.6|12036.6|12040.2|12038.2|12037.1|12035.1|77
1656372300000|2022-06-27 23:25:00|12038.8|12036.8|12039.4|12037.4|12040.4|12038.4|12038.4|12036.4|73
1656372600000|2022-06-27 23:30:00|12039.7|12037.7|12037.3|12035.3|12039.8|12037.8|12036.8|12034.8|77
1656372900000|2022-06-27 23:35:00|12037.4|12035.4|12035.7|12033.7|12037.4|12035.4|12034.2|12032.2|133
1656373200000|2022-06-27 23:40:00|12034.9|12032.9|12031.7|12029.7|12035.3|12033.3|12031.1|12029.1|199
1656373500000|2022-06-27 23:45:00|12031.6|12029.6|12036.8|12034.8|12038.9|12036.9|12031.4|12029.4|235
1656373800000|2022-06-27 23:50:00|12036.7|12034.7|12026.7|12024.7|12037.7|12035.7|12025.9|12023.9|467
1656374100000|2022-06-27 23:55:00|12026.8|12024.8|12034.9|12032.9|12036.2|12034.2|12023.8|12021.8|261
1656374400000|2022-06-28 00:00:00|12034.8|12032.8|12054.6|12052.6|12061.9|12059.9|12032.8|12030.8|1007
1656374700000|2022-06-28 00:05:00|12054.4|12052.4|12059.6|12057.6|12063.6|12061.6|12052.1|12050.1|345
1656375000000|2022-06-28 00:10:00|12058.8|12056.8|12055.4|12053.4|12062.9|12060.9|12054.3|12052.3|263
1656375300000|2022-06-28 00:15:00|12055.6|12053.6|12057.2|12055.2|12061.3|12059.3|12055.6|12053.6|255
1656375600000|2022-06-28 00:20:00|12057.3|12055.3|12052.2|12050.2|12057.4|12055.4|12049.4|12047.4|251
1656375900000|2022-06-28 00:25:00|12052.3|12050.3|12055.4|12053.4|12056.8|12054.8|12050.7|12048.7|150
1656376200000|2022-06-28 00:30:00|12055.2|12053.2|12056.4|12054.4|12058.4|12056.4|12054.2|12052.2|171
1656376500000|2022-06-28 00:35:00|12056.3|12054.3|12051.8|12049.8|12056.7|12054.7|12051.1|12049.1|108
1656376800000|2022-06-28 00:40:00|12051.7|12049.7|12052.7|12050.7|12054.6|12052.6|12050.2|12048.2|109
1656377100000|2022-06-28 00:45:00|12052.6|12050.6|12046.7|12044.7|12052.6|12050.6|12043.8|12041.8|345
1656377400000|2022-06-28 00:50:00|12046.6|12044.6|12041.9|12039.9|12049.4|12047.4|12035.6|12033.6|386
1656377700000|2022-06-28 00:55:00|12041.8|12039.8|12048.3|12046.3|12049.1|12047.1|12040.7|12038.7|172
1656378000000|2022-06-28 01:00:00|12048.4|12046.4|12050.7|12048.7|12050.9|12048.9|12046.2|12044.2|216
1656378300000|2022-06-28 01:05:00|12051.4|12049.4|12048.1|12046.1|12051.8|12049.8|12045.3|12043.3|144
1656378600000|2022-06-28 01:10:00|12047.9|12045.9|12053.8|12051.8|12054.9|12052.9|12045.3|12043.3|204
1656378900000|2022-06-28 01:15:00|12053.3|12051.3|12053.2|12051.2|12055.2|12053.2|12049.3|12047.3|213
1656379200000|2022-06-28 01:20:00|12053.3|12051.3|12044.3|12042.3|12055.2|12053.2|12043.7|12041.7|321
1656379500000|2022-06-28 01:25:00|12044.4|12042.4|12034.3|12032.3|12046.4|12044.4|12028.3|12026.3|474
1656379800000|2022-06-28 01:30:00|12034.4|12032.4|12030.3|12028.3|12039.7|12037.7|12025.9|12023.9|468
1656380100000|2022-06-28 01:35:00|12030.2|12028.2|12036.4|12034.4|12039.6|12037.6|12026.8|12024.8|329
1656380400000|2022-06-28 01:40:00|12036.3|12034.3|12028.7|12026.7|12038.3|12036.3|12028.7|12026.7|161
1656380700000|2022-06-28 01:45:00|12028.6|12026.6|12004.8|12002.8|12030.2|12028.2|12004.6|12002.6|1189
1656381000000|2022-06-28 01:50:00|12004.9|12002.9|11993.8|11991.8|12010.3|12008.3|11993.8|11991.8|763
1656381300000|2022-06-28 01:55:00|11994.3|11992.3|11985.4|11983.4|11997.6|11995.6|11977.4|11975.4|1324
1656381600000|2022-06-28 02:00:00|11985.6|11983.6|11991.3|11989.3|11998.9|11996.9|11983.2|11981.2|1081
1656381900000|2022-06-28 02:05:00|11991.2|11989.2|12001.6|11999.6|12003.4|12001.4|11990.7|11988.7|583
1656382200000|2022-06-28 02:10:00|12001.4|11999.4|11992.6|11990.6|12002.3|12000.3|11991.2|11989.2|502
1656382500000|2022-06-28 02:15:00|11992.4|11990.4|11991.9|11989.9|11999.8|11997.8|11989.4|11987.4|270
1656382800000|2022-06-28 02:20:00|11991.8|11989.8|11977.8|11975.8|11992.4|11990.4|11970.4|11968.4|1391
1656383100000|2022-06-28 02:25:00|11977.9|11975.9|11945.6|11943.6|11981.9|11979.9|11940.8|11938.8|2164
1656383400000|2022-06-28 02:30:00|11945.7|11943.7|11956.2|11954.2|11956.3|11954.3|11939.3|11937.3|995
1656383700000|2022-06-28 02:35:00|11955.4|11953.4|11958.4|11956.4|11961.8|11959.8|11951.4|11949.4|550
1656384000000|2022-06-28 02:40:00|11958.6|11956.6|11957.2|11955.2|11961.4|11959.4|11953.3|11951.3|378
1656384300000|2022-06-28 02:45:00|11957.1|11955.1|11964.8|11962.8|11967.3|11965.3|11952.1|11950.1|568
1656384600000|2022-06-28 02:50:00|11964.9|11962.9|11968.2|11966.2|11973.3|11971.3|11964.6|11962.6|549
1656384900000|2022-06-28 02:55:00|11968.3|11966.3|11971.7|11969.7|11975.1|11973.1|11966.7|11964.7|319
1656385200000|2022-06-28 03:00:00|11972.2|11970.2|11972.7|11970.7|11973.1|11971.1|11968.2|11966.2|348
1656385500000|2022-06-28 03:05:00|11972.8|11970.8|11984.2|11982.2|11988.8|11986.8|11971.4|11969.4|932
1656385800000|2022-06-28 03:10:00|11984.1|11982.1|11978.3|11976.3|11984.1|11982.1|11976.1|11974.1|290
1656386100000|2022-06-28 03:15:00|11978.4|11976.4|11975.9|11973.9|11981.3|11979.3|11971.7|11969.7|266
1656386400000|2022-06-28 03:20:00|11976.1|11974.1|11972.4|11970.4|11976.2|11974.2|11968.8|11966.8|286
1656386700000|2022-06-28 03:25:00|11973.3|11971.3|11991.9|11989.9|11994.6|11992.6|11972.9|11970.9|693
1656387000000|2022-06-28 03:30:00|11991.8|11989.8|11989.7|11987.7|11999.7|11997.7|11988.9|11986.9|663
1656387300000|2022-06-28 03:35:00|11989.6|11987.6|11987.3|11985.3|11992.4|11990.4|11985.8|11983.8|278
1656387600000|2022-06-28 03:40:00|11987.2|11985.2|11990.4|11988.4|11991.4|11989.4|11986.3|11984.3|166
1656387900000|2022-06-28 03:45:00|11990.7|11988.7|11994.9|11992.9|11998.4|11996.4|11990.6|11988.6|182
1656388200000|2022-06-28 03:50:00|11994.8|11992.8|11988.2|11986.2|11996.7|11994.7|11984.2|11982.2|321
1656388500000|2022-06-28 03:55:00|11988.4|11986.4|11990.6|11988.6|11991.7|11989.7|11984.1|11982.1|285
1656388800000|2022-06-28 04:00:00|11990.4|11988.4|11997.6|11995.6|11997.6|11995.6|11988.3|11986.3|192
1656389100000|2022-06-28 04:05:00|11997.4|11995.4|11994.4|11992.4|12000.1|11998.1|11990.9|11988.9|181
1656389400000|2022-06-28 04:10:00|11994.6|11992.6|11992.3|11990.3|11994.8|11992.8|11990.6|11988.6|124
1656389700000|2022-06-28 04:15:00|11992.4|11990.4|11978.1|11976.1|11993.1|11991.1|11976.3|11974.3|498
1656390000000|2022-06-28 04:20:00|11977.9|11975.9|11980.2|11978.2|11982.7|11980.7|11976.3|11974.3|174
1656390300000|2022-06-28 04:25:00|11980.3|11978.3|11982.9|11980.9|11983.8|11981.8|11977.1|11975.1|141
1656390600000|2022-06-28 04:30:00|11982.8|11980.8|11998.7|11996.7|11999.1|11997.1|11982.2|11980.2|318
1656390900000|2022-06-28 04:35:00|11999.4|11997.4|12001.1|11999.1|12004.1|12002.1|11998.4|11996.4|447
1656391200000|2022-06-28 04:40:00|12001.2|11999.2|11995.6|11993.6|12003.1|12001.1|11993.3|11991.3|327
1656391500000|2022-06-28 04:45:00|11996.1|11994.1|11995.7|11993.7|11997.4|11995.4|11992.3|11990.3|144
1656391800000|2022-06-28 04:50:00|11995.6|11993.6|11990.3|11988.3|11996.1|11994.1|11986.7|11984.7|268
1656392100000|2022-06-28 04:55:00|11990.4|11988.4|11992.1|11990.1|11992.3|11990.3|11987.6|11985.6|213
1656392400000|2022-06-28 05:00:00|11992.2|11990.2|11995.1|11993.1|12008.2|12006.2|11990.7|11988.7|526
1656392700000|2022-06-28 05:05:00|11994.9|11992.9|12003.9|12001.9|12005.4|12003.4|11989.8|11987.8|287
1656393000000|2022-06-28 05:10:00|12003.7|12001.7|12004.4|12002.4|12007.4|12005.4|12000.2|11998.2|301
1656393300000|2022-06-28 05:15:00|12004.6|12002.6|12001.4|11999.4|12004.8|12002.8|11999.7|11997.7|161
1656393600000|2022-06-28 05:20:00|12001.3|11999.3|11998.8|11996.8|12002.7|12000.7|11996.2|11994.2|280
1656393900000|2022-06-28 05:25:00|11998.9|11996.9|12003.3|12001.3|12006.4|12004.4|11996.3|11994.3|394
1656394200000|2022-06-28 05:30:00|12003.4|12001.4|12012.9|12010.9|12013.8|12011.8|11999.7|11997.7|722
1656394500000|2022-06-28 05:35:00|12013.2|12011.2|12020.3|12018.3|12024.6|12022.6|12011.9|12009.9|1064
1656394800000|2022-06-28 05:40:00|12020.2|12018.2|12018.3|12016.3|12023.4|12021.4|12014.3|12012.3|438
1656395100000|2022-06-28 05:45:00|12018.4|12016.4|12019.9|12017.9|12022.9|12020.9|12015.1|12013.1|356
1656395400000|2022-06-28 05:50:00|12019.7|12017.7|12018.4|12016.4|12022.1|12020.1|12015.2|12013.2|322
1656395700000|2022-06-28 05:55:00|12018.6|12016.6|12019.8|12017.8|12025.6|12023.6|12017.4|12015.4|520
1656396000000|2022-06-28 06:00:00|12020.2|12018.2|12036.1|12034.1|12038.1|12036.1|12018.7|12016.7|904
1656396300000|2022-06-28 06:05:00|12035.2|12033.2|12062.1|12060.1|12065.4|12063.4|12031.7|12029.7|1252
1656396600000|2022-06-28 06:10:00|12062.2|12060.2|12077.3|12075.3|12093.6|12091.6|12060.6|12058.6|2033
1656396900000|2022-06-28 06:15:00|12077.4|12075.4|12078.4|12076.4|12089.2|12087.2|12073.4|12071.4|870
1656397200000|2022-06-28 06:20:00|12078.2|12076.2|12079.9|12077.9|12085.6|12083.6|12076.3|12074.3|732
1656397500000|2022-06-28 06:25:00|12079.8|12077.8|12084.4|12082.4|12085.1|12083.1|12078.3|12076.3|697
1656397800000|2022-06-28 06:30:00|12084.1|12082.1|12075.9|12073.9|12086.2|12084.2|12073.2|12071.2|545
1656398100000|2022-06-28 06:35:00|12076.1|12074.1|12071.6|12069.6|12076.4|12074.4|12063.8|12061.8|816
1656398400000|2022-06-28 06:40:00|12071.4|12069.4|12077.2|12075.2|12079.9|12077.9|12069.7|12067.7|731
1656398700000|2022-06-28 06:45:00|12077.1|12075.1|12077.6|12075.6|12082.9|12080.9|12073.9|12071.9|733
1656399000000|2022-06-28 06:50:00|12077.7|12075.7|12072.3|12070.3|12079.2|12077.2|12069.3|12067.3|420
1656399300000|2022-06-28 06:55:00|12072.6|12070.6|12066.6|12064.6|12074.1|12072.1|12064.6|12062.6|278
1656399600000|2022-06-28 07:00:00|12066.8|12064.8|12078.2|12076.2|12089.6|12087.6|12066.8|12064.8|1053
1656399900000|2022-06-28 07:05:00|12078.3|12076.3|12081.4|12079.4|12085.4|12083.4|12073.2|12071.2|642
1656400200000|2022-06-28 07:10:00|12081.3|12079.3|12115.1|12113.1|12124.9|12122.9|12079.8|12077.8|2459
1656400500000|2022-06-28 07:15:00|12114.6|12112.6|12096.2|12094.2|12117.6|12115.6|12095.6|12093.6|1076
1656400800000|2022-06-28 07:20:00|12095.9|12093.9|12081.7|12079.7|12099.2|12097.2|12072.4|12070.4|1228
1656401100000|2022-06-28 07:25:00|12081.8|12079.8|12057.2|12055.2|12082.1|12080.1|12051.6|12049.6|1219
1656401400000|2022-06-28 07:30:00|12057.3|12055.3|12041.1|12039.1|12057.4|12055.4|12034.3|12032.3|1537
1656401700000|2022-06-28 07:35:00|12041.2|12039.2|12031.3|12029.3|12049.9|12047.9|12030.3|12028.3|906
1656402000000|2022-06-28 07:40:00|12032.1|12030.1|12030.4|12028.4|12040.4|12038.4|12025.6|12023.6|999
1656402300000|2022-06-28 07:45:00|12029.8|12027.8|12023.3|12021.3|12038.4|12036.4|12015.7|12013.7|788
1656402600000|2022-06-28 07:50:00|12023.7|12021.7|12039.9|12037.9|12044.6|12042.6|12019.4|12017.4|922
1656402900000|2022-06-28 07:55:00|12040.3|12038.3|12044.7|12042.7|12047.1|12045.1|12036.6|12034.6|616
1656403200000|2022-06-28 08:00:00|12044.6|12042.6|12059.7|12057.7|12061.3|12059.3|12042.4|12040.4|1314
1656403500000|2022-06-28 08:05:00|12059.4|12057.4|12052.2|12050.2|12067.3|12065.3|12050.7|12048.7|973
1656403800000|2022-06-28 08:10:00|12052.3|12050.3|12051.7|12049.7|12055.7|12053.7|12049.6|12047.6|616
1656404100000|2022-06-28 08:15:00|12051.6|12049.6|12055.2|12053.2|12059.9|12057.9|12050.2|12048.2|601
1656404400000|2022-06-28 08:20:00|12055.6|12053.6|12061.8|12059.8|12065.8|12063.8|12054.9|12052.9|747
1656404700000|2022-06-28 08:25:00|12061.7|12059.7|12068.3|12066.3|12069.6|12067.6|12060.6|12058.6|465
1656405000000|2022-06-28 08:30:00|12068.4|12066.4|12054.4|12052.4|12069.6|12067.6|12054.4|12052.4|346
1656405300000|2022-06-28 08:35:00|12055.2|12053.2|12069.6|12067.6|12070.6|12068.6|12054.6|12052.6|427
1656405600000|2022-06-28 08:40:00|12069.7|12067.7|12061.7|12059.7|12069.9|12067.9|12061.2|12059.2|319
1656405900000|2022-06-28 08:45:00|12061.6|12059.6|12064.2|12062.2|12068.7|12066.7|12059.3|12057.3|228
1656406200000|2022-06-28 08:50:00|12064.1|12062.1|12073.1|12071.1|12073.1|12071.1|12063.7|12061.7|305
1656406500000|2022-06-28 08:55:00|12072.9|12070.9|12077.8|12075.8|12083.6|12081.6|12071.1|12069.1|829
1656406800000|2022-06-28 09:00:00|12077.9|12075.9|12078.1|12076.1|12082.2|12080.2|12075.6|12073.6|427
1656407100000|2022-06-28 09:05:00|12077.9|12075.9|12083.6|12081.6|12085.3|12083.3|12077.4|12075.4|491
1656407400000|2022-06-28 09:10:00|12083.8|12081.8|12092.6|12090.6|12093.9|12091.9|12083.7|12081.7|735
1656407700000|2022-06-28 09:15:00|12092.7|12090.7|12077.9|12075.9|12093.9|12091.9|12075.1|12073.1|699
1656408000000|2022-06-28 09:20:00|12077.8|12075.8|12078.9|12076.9|12084.4|12082.4|12075.7|12073.7|405
1656408300000|2022-06-28 09:25:00|12079.1|12077.1|12083.3|12081.3|12086.4|12084.4|12077.4|12075.4|322
1656408600000|2022-06-28 09:30:00|12083.2|12081.2|12068.7|12066.7|12085.4|12083.4|12066.4|12064.4|623
1656408900000|2022-06-28 09:35:00|12068.8|12066.8|12062.2|12060.2|12072.2|12070.2|12057.6|12055.6|642
1656409200000|2022-06-28 09:40:00|12062.1|12060.1|12055.2|12053.2|12063.2|12061.2|12052.7|12050.7|557
1656409500000|2022-06-28 09:45:00|12055.1|12053.1|12053.7|12051.7|12061.3|12059.3|12051.1|12049.1|694
1656409800000|2022-06-28 09:50:00|12053.6|12051.6|12059.4|12057.4|12069.2|12067.2|12053.4|12051.4|622
1656410100000|2022-06-28 09:55:00|12059.3|12057.3|12054.9|12052.9|12064.3|12062.3|12050.3|12048.3|611
1656410400000|2022-06-28 10:00:00|12055.2|12053.2|12054.1|12052.1|12061.4|12059.4|12051.4|12049.4|512
1656410700000|2022-06-28 10:05:00|12054.7|12052.7|12045.7|12043.7|12057.4|12055.4|12045.4|12043.4|604
1656411000000|2022-06-28 10:10:00|12045.8|12043.8|12047.7|12045.7|12051.4|12049.4|12045.2|12043.2|513
1656411300000|2022-06-28 10:15:00|12047.8|12045.8|12051.1|12049.1|12052.9|12050.9|12047.6|12045.6|348
1656411600000|2022-06-28 10:20:00|12050.9|12048.9|12059.2|12057.2|12063.6|12061.6|12049.6|12047.6|446
1656411900000|2022-06-28 10:25:00|12057.7|12055.7|12059.6|12057.6|12061.8|12059.8|12055.7|12053.7|288
1656412200000|2022-06-28 10:30:00|12059.7|12057.7|12068.8|12066.8|12069.2|12067.2|12059.7|12057.7|385
1656412500000|2022-06-28 10:35:00|12068.7|12066.7|12066.2|12064.2|12068.9|12066.9|12063.8|12061.8|242
1656412800000|2022-06-28 10:40:00|12066.1|12064.1|12062.1|12060.1|12069.3|12067.3|12057.1|12055.1|412
1656413100000|2022-06-28 10:45:00|12062.3|12060.3|12060.7|12058.7|12065.3|12063.3|12058.1|12056.1|403
1656413400000|2022-06-28 10:50:00|12060.6|12058.6|12068.1|12066.1|12068.2|12066.2|12057.4|12055.4|388
1656413700000|2022-06-28 10:55:00|12068.2|12066.2|12072.3|12070.3|12076.8|12074.8|12063.4|12061.4|715
1656414000000|2022-06-28 11:00:00|12072.2|12070.2|12065.3|12063.3|12074.7|12072.7|12061.7|12059.7|636
1656414300000|2022-06-28 11:05:00|12065.2|12063.2|12078.2|12076.2|12078.3|12076.3|12062.3|12060.3|855
1656414600000|2022-06-28 11:10:00|12078.4|12076.4|12077.4|12075.4|12080.1|12078.1|12073.3|12071.3|710
1656414900000|2022-06-28 11:15:00|12077.6|12075.6|12075.1|12073.1|12078.2|12076.2|12072.1|12070.1|579
1656415200000|2022-06-28 11:20:00|12075.2|12073.2|12076.3|12074.3|12077.2|12075.2|12071.3|12069.3|392
1656415500000|2022-06-28 11:25:00|12076.2|12074.2|12088.8|12086.8|12089.6|12087.6|12071.2|12069.2|877
1656415800000|2022-06-28 11:30:00|12088.9|12086.9|12083.1|12081.1|12089.2|12087.2|12082.2|12080.2|581
1656416100000|2022-06-28 11:35:00|12082.9|12080.9|12074.8|12072.8|12083.7|12081.7|12072.2|12070.2|538
1656416400000|2022-06-28 11:40:00|12074.9|12072.9|12077.8|12075.8|12078.6|12076.6|12071.7|12069.7|441
1656416700000|2022-06-28 11:45:00|12077.7|12075.7|12071.2|12069.2|12078.6|12076.6|12069.3|12067.3|559
1656417000000|2022-06-28 11:50:00|12071.3|12069.3|12065.2|12063.2|12071.7|12069.7|12060.1|12058.1|553
1656417300000|2022-06-28 11:55:00|12065.1|12063.1|12067.6|12065.6|12070.6|12068.6|12057.3|12055.3|942
1656417600000|2022-06-28 12:00:00|12067.7|12065.7|12068.1|12066.1|12075.7|12073.7|12062.6|12060.6|782
1656417900000|2022-06-28 12:05:00|12067.9|12065.9|12066.2|12064.2|12071.9|12069.9|12060.7|12058.7|665
1656418200000|2022-06-28 12:10:00|12066.1|12064.1|12063.6|12061.6|12068.7|12066.7|12059.6|12057.6|864
1656418500000|2022-06-28 12:15:00|12064.1|12062.1|12050.1|12048.1|12068.4|12066.4|12045.7|12043.7|1258
1656418800000|2022-06-28 12:20:00|12049.8|12047.8|12042.2|12040.2|12051.8|12049.8|12031.1|12029.1|1572
1656419100000|2022-06-28 12:25:00|12042.3|12040.3|12023.6|12021.6|12043.4|12041.4|12020.2|12018.2|1963
1656419400000|2022-06-28 12:30:00|12023.4|12021.4|12014.2|12012.2|12034.1|12032.1|12010.9|12008.9|1905
1656419700000|2022-06-28 12:35:00|12014.3|12012.3|12027.2|12025.2|12028.7|12026.7|12012.4|12010.4|1549
1656420000000|2022-06-28 12:40:00|12027.1|12025.1|12031.3|12029.3|12038.4|12036.4|12027.1|12025.1|1430
1656420300000|2022-06-28 12:45:00|12031.2|12029.2|12032.3|12030.3|12036.8|12034.8|12028.7|12026.7|696
1656420600000|2022-06-28 12:50:00|12032.9|12030.9|12035.7|12033.7|12041.2|12039.2|12028.3|12026.3|925
1656420900000|2022-06-28 12:55:00|12035.3|12033.3|12038.2|12036.2|12040.3|12038.3|12034.1|12032.1|595
1656421200000|2022-06-28 13:00:00|12038.7|12036.7|12044.9|12042.9|12047.4|12045.4|12038.7|12036.7|1536
1656421500000|2022-06-28 13:05:00|12045.1|12043.1|12047.1|12045.1|12051.2|12049.2|12044.2|12042.2|1277
1656421800000|2022-06-28 13:10:00|12047.2|12045.2|12040.3|12038.3|12049.2|12047.2|12035.2|12033.2|1237
1656422100000|2022-06-28 13:15:00|12039.4|12037.4|12040.7|12038.7|12047.7|12045.7|12038.2|12036.2|1817
1656422400000|2022-06-28 13:20:00|12040.8|12038.8|12036.4|12034.4|12047.2|12045.2|12034.8|12032.8|982
1656422700000|2022-06-28 13:25:00|12038.4|12036.4|12031.6|12029.6|12047.6|12045.6|12026.1|12024.1|2278
1656423000000|2022-06-28 13:30:00|12031.1|12030.1|12112.3|12111.3|12137.6|12136.6|12015.4|12014.4|22599
1656423300000|2022-06-28 13:35:00|12112.4|12111.4|12124.3|12123.3|12141.2|12140.2|12098.6|12097.6|13261
1656423600000|2022-06-28 13:40:00|12125.3|12124.3|12122.1|12121.1|12135.1|12134.1|12100.7|12099.7|8627
1656423900000|2022-06-28 13:45:00|12121.9|12120.9|12111.3|12110.3|12126.8|12125.8|12074.7|12073.7|10663
1656424200000|2022-06-28 13:50:00|12111.7|12110.7|12104.6|12103.6|12115.6|12114.6|12094.7|12093.7|5892
1656424500000|2022-06-28 13:55:00|12104.9|12103.9|12071.1|12070.1|12108.3|12107.3|12051.3|12050.3|8281
1656424800000|2022-06-28 14:00:00|12070.7|12069.7|12032.1|12031.1|12091.6|12090.6|12026.3|12025.3|10204
1656425100000|2022-06-28 14:05:00|12031.9|12030.9|12002.1|12001.1|12038.2|12037.2|11982.7|11981.7|12716
1656425400000|2022-06-28 14:10:00|12001.9|12000.9|12019.3|12018.3|12024.9|12023.9|11998.9|11997.9|5765
1656425700000|2022-06-28 14:15:00|12019.1|12018.1|11994.3|11993.3|12027.1|12026.1|11993.3|11992.3|7432
1656426000000|2022-06-28 14:20:00|11994.8|11993.8|11991|11990|12001.4|12000.4|11972.5|11971.5|7970
1656426300000|2022-06-28 14:25:00|11991.1|11990.1|11980.3|11979.3|12002.8|12001.8|11980.3|11979.3|5550
1656426600000|2022-06-28 14:30:00|11980.4|11979.4|11932.8|11931.8|11983.4|11982.4|11925.5|11924.5|14279
1656426900000|2022-06-28 14:35:00|11932.9|11931.9|11956.6|11955.6|11958.6|11957.6|11928|11927|5968
1656427200000|2022-06-28 14:40:00|11956.4|11955.4|11952.1|11951.1|11956.4|11955.4|11923.6|11922.6|6407
1656427500000|2022-06-28 14:45:00|11952|11951|11921.9|11920.9|11953.3|11952.3|11909.4|11908.4|9174
1656427800000|2022-06-28 14:50:00|11921.3|11920.3|11911.6|11910.6|11931|11930|11902.1|11901.1|6044
1656428100000|2022-06-28 14:55:00|11910.6|11909.6|11936.8|11935.8|11939.4|11938.4|11909.9|11908.9|5882
1656428400000|2022-06-28 15:00:00|11936.6|11935.6|11938.3|11937.3|11948.3|11947.3|11918.4|11917.4|6470
1656428700000|2022-06-28 15:05:00|11938|11937|11925.8|11924.8|11941.6|11940.6|11917.9|11916.9|4234
1656429000000|2022-06-28 15:10:00|11925.9|11924.9|11924.3|11923.3|11936.3|11935.3|11912.6|11911.6|5075
1656429300000|2022-06-28 15:15:00|11924.1|11923.1|11896.6|11895.6|11926.6|11925.6|11894.4|11893.4|6077
1656429600000|2022-06-28 15:20:00|11896.5|11895.5|11862.6|11861.6|11904|11903|11861.6|11860.6|8593
1656429900000|2022-06-28 15:25:00|11862.9|11861.9|11829.1|11828.1|11867|11866|11828.9|11827.9|11990
1656430200000|2022-06-28 15:30:00|11829.3|11828.3|11842|11841|11847.1|11846.1|11823.8|11822.8|8399
1656430500000|2022-06-28 15:35:00|11842.1|11841.1|11813.1|11812.1|11846.6|11845.6|11811.6|11810.6|6496
1656430800000|2022-06-28 15:40:00|11813.5|11812.5|11784.4|11783.4|11819.4|11818.4|11780.6|11779.6|11003
1656431100000|2022-06-28 15:45:00|11784.1|11783.1|11788.6|11787.6|11798.8|11797.8|11772.9|11771.9|8895
1656431400000|2022-06-28 15:50:00|11788.5|11787.5|11763.1|11762.1|11791.6|11790.6|11761.6|11760.6|7937
1656431700000|2022-06-28 15:55:00|11763.4|11762.4|11758.8|11757.8|11773.9|11772.9|11751.3|11750.3|7699
1656432000000|2022-06-28 16:00:00|11759|11758|11731.5|11730.5|11765|11764|11726.9|11725.9|8545
1656432300000|2022-06-28 16:05:00|11731.4|11730.4|11751.9|11750.9|11758|11757|11729.1|11728.1|6048
1656432600000|2022-06-28 16:10:00|11751.5|11750.5|11756.8|11755.8|11773.6|11772.6|11747.9|11746.9|6529
1656432900000|2022-06-28 16:15:00|11756.6|11755.6|11755.4|11754.4|11759.4|11758.4|11729.6|11728.6|7282
1656433200000|2022-06-28 16:20:00|11755.6|11754.6|11765.9|11764.9|11775.6|11774.6|11750|11749|5139
1656433500000|2022-06-28 16:25:00|11766|11765|11779.4|11778.4|11779.8|11778.8|11758.3|11757.3|4404
1656433800000|2022-06-28 16:30:00|11778.8|11777.8|11745.8|11744.8|11778.9|11777.9|11745.8|11744.8|4444
1656434100000|2022-06-28 16:35:00|11745.5|11744.5|11778.5|11777.5|11780.1|11779.1|11744.1|11743.1|4223
1656434400000|2022-06-28 16:40:00|11778.1|11777.1|11793.9|11792.9|11796.8|11795.8|11775.1|11774.1|5274
1656434700000|2022-06-28 16:45:00|11794.1|11793.1|11787.9|11786.9|11804.4|11803.4|11783.2|11782.2|4987
1656435000000|2022-06-28 16:50:00|11788.1|11787.1|11770.4|11769.4|11791.4|11790.4|11768.9|11767.9|4071
1656435300000|2022-06-28 16:55:00|11770.7|11769.7|11784.4|11783.4|11792.1|11791.1|11769.6|11768.6|3800
1656435600000|2022-06-28 17:00:00|11784.3|11783.3|11762.9|11761.9|11784.4|11783.4|11748.3|11747.3|6158
1656435900000|2022-06-28 17:05:00|11762.8|11761.8|11722.1|11721.1|11766.6|11765.6|11721.9|11720.9|5477
1656436200000|2022-06-28 17:10:00|11722.3|11721.3|11721.9|11720.9|11735.9|11734.9|11714.6|11713.6|5835
1656436500000|2022-06-28 17:15:00|11721.8|11720.8|11724.6|11723.6|11736.7|11735.7|11720.7|11719.7|3211
1656436800000|2022-06-28 17:20:00|11724.7|11723.7|11728.4|11727.4|11732.1|11731.1|11706.4|11705.4|5604
1656437100000|2022-06-28 17:25:00|11728.2|11727.2|11741.2|11740.2|11746.4|11745.4|11716.7|11715.7|4758
1656437400000|2022-06-28 17:30:00|11741.3|11740.3|11730.8|11729.8|11748.7|11747.7|11730.2|11729.2|2924
1656437700000|2022-06-28 17:35:00|11730.4|11729.4|11719.7|11718.7|11732.4|11731.4|11714.7|11713.7|3861
1656438000000|2022-06-28 17:40:00|11719.3|11718.3|11725.9|11724.9|11736.2|11735.2|11715.3|11714.3|3410
1656438300000|2022-06-28 17:45:00|11725.1|11724.1|11733.1|11732.1|11738.1|11737.1|11723.1|11722.1|2496
1656438600000|2022-06-28 17:50:00|11733.8|11732.8|11725.9|11724.9|11742.9|11741.9|11725.3|11724.3|2582
1656438900000|2022-06-28 17:55:00|11725.8|11724.8|11723.8|11722.8|11736.2|11735.2|11721.4|11720.4|2533
1656439200000|2022-06-28 18:00:00|11723.7|11722.7|11720.1|11719.1|11751.9|11750.9|11717.4|11716.4|4696
1656439500000|2022-06-28 18:05:00|11720.3|11719.3|11710.8|11709.8|11727.7|11726.7|11704.1|11703.1|3933
1656439800000|2022-06-28 18:10:00|11710.3|11709.3|11694.4|11693.4|11714.6|11713.6|11689.4|11688.4|5009
1656440100000|2022-06-28 18:15:00|11694.2|11693.2|11686.6|11685.6|11705.4|11704.4|11686.2|11685.2|4787
1656440400000|2022-06-28 18:20:00|11686.7|11685.7|11689.4|11688.4|11696.7|11695.7|11683.3|11682.3|3475
1656440700000|2022-06-28 18:25:00|11689.6|11688.6|11697.2|11696.2|11698.8|11697.8|11685.9|11684.9|2740
1656441000000|2022-06-28 18:30:00|11696.6|11695.6|11675.4|11674.4|11696.7|11695.7|11674.6|11673.6|4334
1656441300000|2022-06-28 18:35:00|11675.2|11674.2|11665.7|11664.7|11676.7|11675.7|11660.6|11659.6|6082
1656441600000|2022-06-28 18:40:00|11665.2|11664.2|11671.2|11670.2|11672.9|11671.9|11656.2|11655.2|5468
1656441900000|2022-06-28 18:45:00|11671.1|11670.1|11700.2|11699.2|11701.8|11700.8|11668.2|11667.2|6274
1656442200000|2022-06-28 18:50:00|11701.2|11700.2|11692.4|11691.4|11701.4|11700.4|11686.4|11685.4|3735
1656442500000|2022-06-28 18:55:00|11692.6|11691.6|11683.6|11682.6|11699.4|11698.4|11681.2|11680.2|3402
1656442800000|2022-06-28 19:00:00|11683.2|11682.2|11661.4|11660.4|11697.9|11696.9|11660.3|11659.3|5288
1656443100000|2022-06-28 19:05:00|11661.6|11660.6|11655.9|11654.9|11666.7|11665.7|11645.6|11644.6|5172
1656443400000|2022-06-28 19:10:00|11655.7|11654.7|11657.8|11656.8|11665.9|11664.9|11645.4|11644.4|4411
1656443700000|2022-06-28 19:15:00|11657.7|11656.7|11669.9|11668.9|11673.3|11672.3|11650.8|11649.8|3593
1656444000000|2022-06-28 19:20:00|11670.3|11669.3|11685|11684|11686.7|11685.7|11659.4|11658.4|4084
1656444300000|2022-06-28 19:25:00|11685.2|11684.2|11676|11675|11686.8|11685.8|11663.8|11662.8|4419
1656444600000|2022-06-28 19:30:00|11675.9|11674.9|11674.4|11673.4|11689.4|11688.4|11669.5|11668.5|4360
1656444900000|2022-06-28 19:35:00|11674.5|11673.5|11677.3|11676.3|11679.7|11678.7|11660.8|11659.8|4516
1656445200000|2022-06-28 19:40:00|11677|11676|11659|11658|11679.7|11678.7|11651.8|11650.8|4968
1656445500000|2022-06-28 19:45:00|11658.3|11657.3|11656.3|11655.3|11667.2|11666.2|11643.4|11642.4|5733
1656445800000|2022-06-28 19:50:00|11656.7|11655.7|11667.9|11666.9|11668|11667|11635.2|11634.2|11450
1656446100000|2022-06-28 19:55:00|11668|11667|11641.5|11640.5|11668.4|11667.4|11635.3|11634.3|18228
1656446400000|2022-06-28 20:00:00|11641|11640|11636|11634|11651.1|11649.1|11629.5|11627.5|6743
1656446700000|2022-06-28 20:05:00|11636.1|11634.1|11638.1|11636.1|11639.8|11637.8|11632.1|11630.1|2059
1656447000000|2022-06-28 20:10:00|11637.6|11635.6|11642.8|11640.8|11646.8|11644.8|11636.9|11634.9|1833
1656447300000|2022-06-28 20:15:00|11643.1|11641.1|11643|11641|11646.4|11644.4|11637|11635|605
1656447600000|2022-06-28 20:20:00|11643.1|11641.1|11650.4|11648.4|11650.9|11648.9|11642.5|11640.5|497
1656447900000|2022-06-28 20:25:00|11650.3|11648.3|11649.9|11647.9|11650.4|11648.4|11645.4|11643.4|348
1656448200000|2022-06-28 20:30:00|11650|11648|11647.9|11645.9|11651.1|11649.1|11645.8|11643.8|292
1656448500000|2022-06-28 20:35:00|11647.8|11645.8|11649.3|11647.3|11650.1|11648.1|11644.6|11642.6|313
1656448800000|2022-06-28 20:40:00|11649.4|11647.4|11647.5|11645.5|11650.5|11648.5|11646.3|11644.3|328
1656449100000|2022-06-28 20:45:00|11647.6|11645.6|11640.8|11638.8|11648.5|11646.5|11636.3|11634.3|602
1656449400000|2022-06-28 20:50:00|11640.6|11638.6|11644.3|11642.3|11645.3|11643.3|11638.3|11636.3|327
1656449700000|2022-06-28 20:55:00|11644.1|11642.1|11650.9|11645.9|11651.7|11649.5|11644|11642|360
1656450000000|2022-06-28 21:00:00|11650.8|11645.8|11647.9|11642.9|11652.3|11647.3|11647.7|11642.7|1
1656450300000|2022-06-28 21:05:00|11647.8|11642.8|11648.9|11643.9|11649.4|11644.4|11646.7|11641.7|0
1656450600000|2022-06-28 21:10:00|11648.4|11643.4|11647.2|11642.2|11648.7|11643.7|11646.5|11641.5|0
1656450900000|2022-06-28 21:15:00|11647.1|11642.1|11644.4|11639.4|11647.1|11642.1|11644|11639|0
1656451200000|2022-06-28 21:20:00|11644.1|11639.1|11644.5|11639.5|11645.5|11640.5|11643.4|11638.4|0
1656451500000|2022-06-28 21:25:00|11644.4|11639.4|11642.6|11637.6|11645.1|11640.1|11641.6|11636.6|0
1656451800000|2022-06-28 21:30:00|11642.7|11637.7|11641.5|11636.5|11644.1|11639.1|11641.4|11636.4|0
1656452100000|2022-06-28 21:35:00|11641.1|11636.1|11642.4|11637.4|11642.7|11637.7|11640.6|11635.6|0
1656452400000|2022-06-28 21:40:00|11642.5|11637.5|11642.9|11637.9|11643|11638|11642.3|11637.3|0
1656452700000|2022-06-28 21:45:00|11642.6|11637.6|11643.5|11638.5|11643.6|11638.6|11642.6|11637.6|0
1656453000000|2022-06-28 21:50:00|11643.4|11638.4|11643.3|11638.3|11644.9|11639.9|11643.2|11638.2|0
1656453300000|2022-06-28 21:55:00|11642.2|11637.2|11645.3|11640.3|11646.1|11641.1|11642.1|11637.1|0
1656453600000|2022-06-28 22:00:00|11650.5|11648.5|11650.8|11648.8|11651|11649|11642.8|11640.8|488
1656453900000|2022-06-28 22:05:00|11650.9|11648.9|11653.4|11651.4|11653.8|11651.8|11647.3|11645.3|234
1656454200000|2022-06-28 22:10:00|11653.5|11651.5|11651.5|11649.5|11659.4|11657.4|11651.5|11649.5|357
1656454500000|2022-06-28 22:15:00|11651.4|11649.4|11654.3|11652.3|11656.3|11654.3|11650.8|11648.8|169
1656454800000|2022-06-28 22:20:00|11654.4|11652.4|11654.8|11652.8|11656|11654|11650.6|11648.6|164
1656455100000|2022-06-28 22:25:00|11654.9|11652.9|11658.4|11656.4|11660.6|11658.6|11654.9|11652.9|208
1656455400000|2022-06-28 22:30:00|11658.9|11656.9|11662|11660|11662.4|11660.4|11658.4|11656.4|258
1656455700000|2022-06-28 22:35:00|11662.9|11660.9|11660.1|11658.1|11663|11661|11655.6|11653.6|313
1656456000000|2022-06-28 22:40:00|11660|11658|11659|11657|11660.1|11658.1|11654.9|11652.9|224
1656456300000|2022-06-28 22:45:00|11659.3|11657.3|11659.1|11657.1|11661.4|11659.4|11658.4|11656.4|127
1656456600000|2022-06-28 22:50:00|11659|11657|11664.6|11662.6|11664.9|11662.9|11658.5|11656.5|225
1656456900000|2022-06-28 22:55:00|11664.5|11662.5|11664.9|11662.9|11665.3|11663.3|11662.3|11660.3|141
1656457200000|2022-06-28 23:00:00|11664.8|11662.8|11648|11646|11664.9|11662.9|11645.4|11643.4|567
1656457500000|2022-06-28 23:05:00|11647.6|11645.6|11647.6|11645.6|11653.8|11651.8|11644.1|11642.1|277
1656457800000|2022-06-28 23:10:00|11647.8|11645.8|11649.3|11647.3|11651.5|11649.5|11646.8|11644.8|225
1656458100000|2022-06-28 23:15:00|11649.1|11647.1|11646.5|11644.5|11649.6|11647.6|11641.4|11639.4|341
1656458400000|2022-06-28 23:20:00|11646.6|11644.6|11655.9|11653.9|11660.1|11658.1|11644.6|11642.6|476
1656458700000|2022-06-28 23:25:00|11656.5|11654.5|11659.8|11657.8|11661|11659|11655.8|11653.8|267
1656459000000|2022-06-28 23:30:00|11660.1|11658.1|11658.4|11656.4|11661.9|11659.9|11657.5|11655.5|198
1656459300000|2022-06-28 23:35:00|11658.1|11656.1|11657|11655|11659.1|11657.1|11652.1|11650.1|284
1656459600000|2022-06-28 23:40:00|11657.1|11655.1|11659.6|11657.6|11660.1|11658.1|11656|11654|146
1656459900000|2022-06-28 23:45:00|11660.4|11658.4|11661.5|11659.5|11664.8|11662.8|11660.1|11658.1|290
1656460200000|2022-06-28 23:50:00|11661.4|11659.4|11656.6|11654.6|11662.1|11660.1|11656.5|11654.5|219
1656460500000|2022-06-28 23:55:00|11656.5|11654.5|11654.9|11652.9|11657.9|11655.9|11650.6|11648.6|270
1656460800000|2022-06-29 00:00:00|11654.8|11652.8|11652.8|11650.8|11662.4|11660.4|11649.4|11647.4|438
1656461100000|2022-06-29 00:05:00|11652.9|11650.9|11663.8|11661.8|11672.9|11670.9|11648.4|11646.4|807
1656461400000|2022-06-29 00:10:00|11663.6|11661.6|11657.4|11655.4|11669.8|11667.8|11655.6|11653.6|376
1656461700000|2022-06-29 00:15:00|11657.5|11655.5|11665.9|11663.9|11669.3|11667.3|11657|11655|328
1656462000000|2022-06-29 00:20:00|11665.8|11663.8|11643.3|11641.3|11667.9|11665.9|11636.9|11634.9|1086
1656462300000|2022-06-29 00:25:00|11643|11641|11653|11651|11653.5|11651.5|11641.6|11639.6|524
1656462600000|2022-06-29 00:30:00|11652.9|11650.9|11650.5|11648.5|11662.9|11660.9|11648.6|11646.6|467
1656462900000|2022-06-29 00:35:00|11650.6|11648.6|11634.8|11632.8|11652.9|11650.9|11634.6|11632.6|597
1656463200000|2022-06-29 00:40:00|11634.9|11632.9|11627.5|11625.5|11638.5|11636.5|11626.3|11624.3|978
1656463500000|2022-06-29 00:45:00|11628.1|11626.1|11627.9|11625.9|11634|11632|11626|11624|404
1656463800000|2022-06-29 00:50:00|11628|11626|11629.4|11627.4|11634.1|11632.1|11627.9|11625.9|319
1656464100000|2022-06-29 00:55:00|11629.3|11627.3|11632.9|11630.9|11633.9|11631.9|11626|11624|331
1656464400000|2022-06-29 01:00:00|11633|11631|11641.3|11639.3|11642|11640|11629|11627|505
1656464700000|2022-06-29 01:05:00|11641.1|11639.1|11638.3|11636.3|11641.9|11639.9|11632|11630|323
1656465000000|2022-06-29 01:10:00|11638.1|11636.1|11641.9|11639.9|11642.3|11640.3|11634.6|11632.6|200
1656465300000|2022-06-29 01:15:00|11641.8|11639.8|11645.4|11643.4|11645.5|11643.5|11638.5|11636.5|199
1656465600000|2022-06-29 01:20:00|11645.1|11643.1|11643.8|11641.8|11647.6|11645.6|11636.3|11634.3|382
1656465900000|2022-06-29 01:25:00|11643.6|11641.6|11657.3|11655.3|11658.1|11656.1|11641.5|11639.5|441
1656466200000|2022-06-29 01:30:00|11656.9|11654.9|11655.6|11653.6|11663.5|11661.5|11652.4|11650.4|622
1656466500000|2022-06-29 01:35:00|11655.8|11653.8|11663.3|11661.3|11670.1|11668.1|11653.8|11651.8|751
1656466800000|2022-06-29 01:40:00|11663.1|11661.1|11652.5|11650.5|11665.6|11663.6|11648.3|11646.3|632
1656467100000|2022-06-29 01:45:00|11653.1|11651.1|11645.3|11643.3|11654.4|11652.4|11644.6|11642.6|407
1656467400000|2022-06-29 01:50:00|11645.1|11643.1|11650|11648|11652.8|11650.8|11643.1|11641.1|396
1656467700000|2022-06-29 01:55:00|11649.8|11647.8|11649.8|11647.8|11654.9|11652.9|11647.1|11645.1|271
1656468000000|2022-06-29 02:00:00|11649.9|11647.9|11645.3|11643.3|11658.5|11656.5|11641.1|11639.1|487
1656468300000|2022-06-29 02:05:00|11645.4|11643.4|11643.1|11641.1|11648.9|11646.9|11638.5|11636.5|387
1656468600000|2022-06-29 02:10:00|11643.4|11641.4|11653.3|11651.3|11654.4|11652.4|11642.6|11640.6|297
1656468900000|2022-06-29 02:15:00|11653.1|11651.1|11647|11645|11660.4|11658.4|11646.9|11644.9|368
1656469200000|2022-06-29 02:20:00|11646.9|11644.9|11657|11655|11659.3|11657.3|11645.4|11643.4|274
1656469500000|2022-06-29 02:25:00|11656.9|11654.9|11655.1|11653.1|11659.8|11657.8|11653.1|11651.1|158
1656469800000|2022-06-29 02:30:00|11655|11653|11658.5|11656.5|11661|11659|11654.3|11652.3|204
1656470100000|2022-06-29 02:35:00|11658.4|11656.4|11660.1|11658.1|11666.6|11664.6|11658|11656|516
1656470400000|2022-06-29 02:40:00|11660.3|11658.3|11664|11662|11666.4|11664.4|11656.3|11654.3|429
1656470700000|2022-06-29 02:45:00|11664.1|11662.1|11668.8|11666.8|11676.5|11674.5|11663.4|11661.4|867
1656471000000|2022-06-29 02:50:00|11668.5|11666.5|11670.1|11668.1|11670.4|11668.4|11667.3|11665.3|384
1656471300000|2022-06-29 02:55:00|11670|11668|11666.5|11664.5|11674.1|11672.1|11661.9|11659.9|461
1656471600000|2022-06-29 03:00:00|11666.6|11664.6|11662.9|11660.9|11670|11668|11659.4|11657.4|333
1656471900000|2022-06-29 03:05:00|11663|11661|11658.1|11656.1|11664.4|11662.4|11653.8|11651.8|499
1656472200000|2022-06-29 03:10:00|11658.3|11656.3|11653.6|11651.6|11660.5|11658.5|11650.5|11648.5|392
1656472500000|2022-06-29 03:15:00|11653.5|11651.5|11654.9|11652.9|11657.4|11655.4|11650.8|11648.8|237
1656472800000|2022-06-29 03:20:00|11654.8|11652.8|11660.5|11658.5|11661.5|11659.5|11652.4|11650.4|249
1656473100000|2022-06-29 03:25:00|11660.4|11658.4|11662.9|11660.9|11664.8|11662.8|11654.6|11652.6|221
1656473400000|2022-06-29 03:30:00|11663|11661|11663.3|11661.3|11664|11662|11660.3|11658.3|190
1656473700000|2022-06-29 03:35:00|11663.1|11661.1|11653.4|11651.4|11663.1|11661.1|11647.9|11645.9|399
1656474000000|2022-06-29 03:40:00|11653.5|11651.5|11664.3|11662.3|11665.9|11663.9|11651.6|11649.6|263
1656474300000|2022-06-29 03:45:00|11664.1|11662.1|11658.8|11656.8|11665.9|11663.9|11656.1|11654.1|223
1656474600000|2022-06-29 03:50:00|11658.9|11656.9|11662.9|11660.9|11664.1|11662.1|11657|11655|192
1656474900000|2022-06-29 03:55:00|11663.1|11661.1|11659|11657|11664.6|11662.6|11656.8|11654.8|215
1656475200000|2022-06-29 04:00:00|11659.1|11657.1|11661|11659|11663|11661|11655.4|11653.4|217
1656475500000|2022-06-29 04:05:00|11660.1|11658.1|11656.6|11654.6|11664.4|11662.4|11656.6|11654.6|219
1656475800000|2022-06-29 04:10:00|11656.5|11654.5|11662|11660|11662.8|11660.8|11655.1|11653.1|221
1656476100000|2022-06-29 04:15:00|11661.9|11659.9|11660.9|11658.9|11663.1|11661.1|11657.6|11655.6|249
1656476400000|2022-06-29 04:20:00|11660.5|11658.5|11660|11658|11663.1|11661.1|11657.5|11655.5|381
1656476700000|2022-06-29 04:25:00|11660.1|11658.1|11659.1|11657.1|11662.5|11660.5|11656.3|11654.3|80
1656477000000|2022-06-29 04:30:00|11659|11657|11678.8|11676.8|11681|11679|11653.5|11651.5|1197
1656477300000|2022-06-29 04:35:00|11678.5|11676.5|11679|11677|11681.4|11679.4|11676|11674|393
1656477600000|2022-06-29 04:40:00|11679.1|11677.1|11684.8|11682.8|11685.1|11683.1|11675.6|11673.6|577
1656477900000|2022-06-29 04:45:00|11684.4|11682.4|11681.6|11679.6|11686.4|11684.4|11680.5|11678.5|367
1656478200000|2022-06-29 04:50:00|11680.9|11678.9|11679.4|11677.4|11682.9|11680.9|11679.3|11677.3|190
1656478500000|2022-06-29 04:55:00|11679.3|11677.3|11677.3|11675.3|11680.5|11678.5|11675.5|11673.5|290
1656478800000|2022-06-29 05:00:00|11677.1|11675.1|11686.6|11684.6|11687.5|11685.5|11672.4|11670.4|579
1656479100000|2022-06-29 05:05:00|11686.8|11684.8|11681|11679|11688|11686|11679.4|11677.4|306
1656479400000|2022-06-29 05:10:00|11680.9|11678.9|11683.8|11681.8|11686.3|11684.3|11679.4|11677.4|148
1656479700000|2022-06-29 05:15:00|11683.5|11681.5|11685.6|11683.6|11688.6|11686.6|11683|11681|276
1656480000000|2022-06-29 05:20:00|11685.8|11683.8|11687.1|11685.1|11690.6|11688.6|11681.6|11679.6|437
1656480300000|2022-06-29 05:25:00|11687.3|11685.3|11678|11676|11687.3|11685.3|11675.1|11673.1|355
1656480600000|2022-06-29 05:30:00|11677.9|11675.9|11682|11680|11684.5|11682.5|11677.5|11675.5|361
1656480900000|2022-06-29 05:35:00|11681.9|11679.9|11674.5|11672.5|11682.9|11680.9|11673.9|11671.9|353
1656481200000|2022-06-29 05:40:00|11674.4|11672.4|11681.1|11679.1|11682.9|11680.9|11669.5|11667.5|517
1656481500000|2022-06-29 05:45:00|11681.3|11679.3|11682.8|11680.8|11683|11681|11677.6|11675.6|333
1656481800000|2022-06-29 05:50:00|11682.6|11680.6|11676.4|11674.4|11682.9|11680.9|11672.9|11670.9|207
1656482100000|2022-06-29 05:55:00|11676|11674|11673.5|11671.5|11680.4|11678.4|11670.8|11668.8|465
1656482400000|2022-06-29 06:00:00|11673.6|11671.6|11671.1|11669.1|11682.9|11680.9|11670.1|11668.1|411
1656482700000|2022-06-29 06:05:00|11670.9|11668.9|11654.4|11652.4|11677.5|11675.5|11652.9|11650.9|679
1656483000000|2022-06-29 06:10:00|11655.1|11653.1|11657.4|11655.4|11661.1|11659.1|11650.9|11648.9|446
1656483300000|2022-06-29 06:15:00|11657|11655|11661.8|11659.8|11663.5|11661.5|11655.1|11653.1|451
1656483600000|2022-06-29 06:20:00|11661.4|11659.4|11654|11652|11662.1|11660.1|11644.9|11642.9|731
1656483900000|2022-06-29 06:25:00|11653.9|11651.9|11658.8|11656.8|11661.3|11659.3|11651.4|11649.4|391
1656484200000|2022-06-29 06:30:00|11658.6|11656.6|11649|11647|11661.8|11659.8|11649|11647|364
1656484500000|2022-06-29 06:35:00|11648.8|11646.8|11637.9|11635.9|11650.5|11648.5|11635.8|11633.8|798
1656484800000|2022-06-29 06:40:00|11637.5|11635.5|11633.3|11631.3|11639.9|11637.9|11630.8|11628.8|654
1656485100000|2022-06-29 06:45:00|11632.8|11630.8|11630.5|11628.5|11642.1|11640.1|11628.9|11626.9|599
1656485400000|2022-06-29 06:50:00|11630.4|11628.4|11605.3|11603.3|11630.6|11628.6|11602.6|11600.6|1905
1656485700000|2022-06-29 06:55:00|11604.9|11602.9|11607.6|11605.6|11612.9|11610.9|11599.5|11597.5|798
1656486000000|2022-06-29 07:00:00|11608.3|11606.3|11613.8|11611.8|11614.1|11612.1|11595|11593|1999
1656486300000|2022-06-29 07:05:00|11613.9|11611.9|11614.3|11612.3|11625.5|11623.5|11607.9|11605.9|1383
1656486600000|2022-06-29 07:10:00|11614.1|11612.1|11623.4|11621.4|11624.8|11622.8|11611.6|11609.6|696
1656486900000|2022-06-29 07:15:00|11624|11622|11640.9|11638.9|11654.8|11652.8|11624|11622|1904
1656487200000|2022-06-29 07:20:00|11640.8|11638.8|11639.4|11637.4|11648.9|11646.9|11633.3|11631.3|852
1656487500000|2022-06-29 07:25:00|11639.5|11637.5|11646.9|11644.9|11656.4|11654.4|11635|11633|693
1656487800000|2022-06-29 07:30:00|11646.8|11644.8|11630.8|11628.8|11646.8|11644.8|11621.4|11619.4|1023
1656488100000|2022-06-29 07:35:00|11630.6|11628.6|11642.1|11640.1|11649.6|11647.6|11628.4|11626.4|947
1656488400000|2022-06-29 07:40:00|11642.6|11640.6|11648.6|11646.6|11651|11649|11638.5|11636.5|559
1656488700000|2022-06-29 07:45:00|11648.5|11646.5|11637.8|11635.8|11656|11654|11633.9|11631.9|1281
1656489000000|2022-06-29 07:50:00|11637.9|11635.9|11640.8|11638.8|11648.8|11646.8|11636.1|11634.1|654
1656489300000|2022-06-29 07:55:00|11640.9|11638.9|11633|11631|11644.1|11642.1|11625.9|11623.9|766
1656489600000|2022-06-29 08:00:00|11633.1|11631.1|11653.1|11651.1|11660.1|11658.1|11627.6|11625.6|1488
1656489900000|2022-06-29 08:05:00|11653.4|11651.4|11662.8|11660.8|11670.6|11668.6|11650.1|11648.1|1372
1656490200000|2022-06-29 08:10:00|11662.9|11660.9|11651|11649|11667.9|11665.9|11649.6|11647.6|860
1656490500000|2022-06-29 08:15:00|11651.1|11649.1|11647.1|11645.1|11654|11652|11642.1|11640.1|727
1656490800000|2022-06-29 08:20:00|11647.5|11645.5|11647.8|11645.8|11658.5|11656.5|11643.8|11641.8|653
1656491100000|2022-06-29 08:25:00|11647.6|11645.6|11646.9|11644.9|11653.6|11651.6|11642.6|11640.6|618
1656491400000|2022-06-29 08:30:00|11647|11645|11651.6|11649.6|11656.3|11654.3|11647|11645|520
1656491700000|2022-06-29 08:35:00|11651.3|11649.3|11652|11650|11664.8|11662.8|11647.9|11645.9|880
1656492000000|2022-06-29 08:40:00|11651.8|11649.8|11646.1|11644.1|11653.4|11651.4|11639.8|11637.8|481
1656492300000|2022-06-29 08:45:00|11646.3|11644.3|11649.5|11647.5|11656.8|11654.8|11642.8|11640.8|370
1656492600000|2022-06-29 08:50:00|11649.9|11647.9|11650.8|11648.8|11652.4|11650.4|11646.9|11644.9|311
1656492900000|2022-06-29 08:55:00|11650.9|11648.9|11649.5|11647.5|11655.1|11653.1|11646.8|11644.8|388
1656493200000|2022-06-29 09:00:00|11648.5|11646.5|11659.1|11657.1|11659.1|11657.1|11646.1|11644.1|612
1656493500000|2022-06-29 09:05:00|11659.3|11657.3|11657.5|11655.5|11661.4|11659.4|11654.5|11652.5|353
1656493800000|2022-06-29 09:10:00|11657.1|11655.1|11656.6|11654.6|11664.1|11662.1|11656.5|11654.5|379
1656494100000|2022-06-29 09:15:00|11656.5|11654.5|11653.5|11651.5|11659.3|11657.3|11651.8|11649.8|231
1656494400000|2022-06-29 09:20:00|11653.4|11651.4|11650.3|11648.3|11655.5|11653.5|11648.8|11646.8|188
1656494700000|2022-06-29 09:25:00|11651.1|11649.1|11649.3|11647.3|11652.8|11650.8|11644.1|11642.1|401
1656495000000|2022-06-29 09:30:00|11649.1|11647.1|11629.3|11627.3|11649.8|11647.8|11628.1|11626.1|888
1656495300000|2022-06-29 09:35:00|11628.8|11626.8|11623|11621|11631.1|11629.1|11620.1|11618.1|1016
1656495600000|2022-06-29 09:40:00|11622.9|11620.9|11625.6|11623.6|11628|11626|11620.1|11618.1|686
1656495900000|2022-06-29 09:45:00|11625.5|11623.5|11625.5|11623.5|11631|11629|11613|11611|1279
1656496200000|2022-06-29 09:50:00|11624.8|11622.8|11605.5|11603.5|11625|11623|11603|11601|1316
1656496500000|2022-06-29 09:55:00|11605.4|11603.4|11589.8|11587.8|11611.5|11609.5|11584.6|11582.6|1771
1656496800000|2022-06-29 10:00:00|11590.3|11588.3|11609.8|11607.8|11613.9|11611.9|11590.3|11588.3|1232
1656497100000|2022-06-29 10:05:00|11609.9|11607.9|11619.9|11617.9|11621.3|11619.3|11607.3|11605.3|1145
1656497400000|2022-06-29 10:10:00|11620|11618|11603.8|11601.8|11620.8|11618.8|11602.8|11600.8|898
1656497700000|2022-06-29 10:15:00|11603.9|11601.9|11604.8|11602.8|11611.3|11609.3|11599.9|11597.9|451
1656498000000|2022-06-29 10:20:00|11604.9|11602.9|11601.4|11599.4|11616.5|11614.5|11600.9|11598.9|609
1656498300000|2022-06-29 10:25:00|11600.6|11598.6|11601.8|11599.8|11608.8|11606.8|11596.3|11594.3|877
1656498600000|2022-06-29 10:30:00|11601.6|11599.6|11604.8|11602.8|11607.3|11605.3|11598.4|11596.4|481
1656498900000|2022-06-29 10:35:00|11605|11603|11608.6|11606.6|11614.6|11612.6|11604.4|11602.4|815
1656499200000|2022-06-29 10:40:00|11608.8|11606.8|11600.9|11598.9|11613.8|11611.8|11597.8|11595.8|613
1656499500000|2022-06-29 10:45:00|11600.8|11598.8|11595|11593|11601.4|11599.4|11588.1|11586.1|876
1656499800000|2022-06-29 10:50:00|11594.9|11592.9|11595.3|11593.3|11603.3|11601.3|11592|11590|609
1656500100000|2022-06-29 10:55:00|11595.4|11593.4|11604.4|11602.4|11608.6|11606.6|11594.1|11592.1|538
1656500400000|2022-06-29 11:00:00|11604.8|11602.8|11602.1|11600.1|11608.9|11606.9|11596.4|11594.4|491
1656500700000|2022-06-29 11:05:00|11602|11600|11604.5|11602.5|11607.8|11605.8|11597.8|11595.8|426
1656501000000|2022-06-29 11:10:00|11604.4|11602.4|11600.6|11598.6|11604.9|11602.9|11588.6|11586.6|927
1656501300000|2022-06-29 11:15:00|11600|11598|11602.8|11600.8|11603.8|11601.8|11590.6|11588.6|794
1656501600000|2022-06-29 11:20:00|11602.9|11600.9|11602.8|11600.8|11604.9|11602.9|11598|11596|443
1656501900000|2022-06-29 11:25:00|11602.6|11600.6|11606.4|11604.4|11607.6|11605.6|11601.1|11599.1|525
1656502200000|2022-06-29 11:30:00|11606.3|11604.3|11614.8|11612.8|11617.9|11615.9|11605.6|11603.6|764
1656502500000|2022-06-29 11:35:00|11614.9|11612.9|11627.5|11625.5|11627.6|11625.6|11610|11608|895
1656502800000|2022-06-29 11:40:00|11627.4|11625.4|11624.1|11622.1|11628|11626|11622|11620|526
1656503100000|2022-06-29 11:45:00|11624|11622|11629.1|11627.1|11630.6|11628.6|11621.4|11619.4|778
1656503400000|2022-06-29 11:50:00|11629.3|11627.3|11648.5|11646.5|11649.9|11647.9|11625.6|11623.6|1338
1656503700000|2022-06-29 11:55:00|11648.3|11646.3|11656.5|11654.5|11660.8|11658.8|11639.6|11637.6|1636
1656504000000|2022-06-29 12:00:00|11656.6|11654.6|11679.4|11677.4|11683.1|11681.1|11654.8|11652.8|2723
1656504300000|2022-06-29 12:05:00|11679.6|11677.6|11673.1|11671.1|11689.4|11687.4|11671.9|11669.9|2364
1656504600000|2022-06-29 12:10:00|11672.9|11670.9|11670.9|11668.9|11676.1|11674.1|11669.6|11667.6|1149
1656504900000|2022-06-29 12:15:00|11671|11669|11667.9|11665.9|11678.8|11676.8|11667.6|11665.6|1656
1656505200000|2022-06-29 12:20:00|11668|11666|11651.5|11649.5|11673.9|11671.9|11650.1|11648.1|1657
1656505500000|2022-06-29 12:25:00|11651|11649|11648|11646|11655.9|11653.9|11645.3|11643.3|1262
1656505800000|2022-06-29 12:30:00|11648.1|11646.1|11627.6|11625.6|11655.6|11653.6|11614.9|11612.9|4505
1656506100000|2022-06-29 12:35:00|11627.5|11625.5|11613.8|11611.8|11627.5|11625.5|11605.3|11603.3|2333
1656506400000|2022-06-29 12:40:00|11613.9|11611.9|11627|11625|11627.9|11625.9|11610.6|11608.6|1324
1656506700000|2022-06-29 12:45:00|11626.9|11624.9|11622.4|11620.4|11634.9|11632.9|11617.6|11615.6|1498
1656507000000|2022-06-29 12:50:00|11622.3|11620.3|11629.4|11627.4|11632.6|11630.6|11621.8|11619.8|759
1656507300000|2022-06-29 12:55:00|11629.3|11627.3|11626.8|11624.8|11630.1|11628.1|11612.8|11610.8|1601
1656507600000|2022-06-29 13:00:00|11626.6|11624.6|11638.9|11636.9|11647.4|11645.4|11620.9|11618.9|2239
1656507900000|2022-06-29 13:05:00|11639.9|11637.9|11633.9|11631.9|11644.1|11642.1|11625.4|11623.4|1803
1656508200000|2022-06-29 13:10:00|11634|11632|11647.6|11645.6|11652.8|11650.8|11634|11632|1892
1656508500000|2022-06-29 13:15:00|11647.5|11645.5|11656.4|11654.4|11661|11659|11633|11631|2590
1656508800000|2022-06-29 13:20:00|11656.1|11654.1|11647.6|11645.6|11661.1|11659.1|11640.9|11638.9|1603
1656509100000|2022-06-29 13:25:00|11647.8|11645.8|11635.9|11633.9|11649.6|11647.6|11626|11624|2888
1656509400000|2022-06-29 13:30:00|11634.9|11632.9|11558.5|11557.5|11656|11655|11546.9|11545.9|23085
1656509700000|2022-06-29 13:35:00|11558.6|11557.6|11562.3|11561.3|11604.6|11603.6|11540.6|11539.6|16706
1656510000000|2022-06-29 13:40:00|11562.1|11561.1|11551.9|11550.9|11588.6|11587.6|11543.9|11542.9|11672
1656510300000|2022-06-29 13:45:00|11550.6|11549.6|11584.4|11583.4|11593.8|11592.8|11531.6|11530.6|11431
1656510600000|2022-06-29 13:50:00|11584.6|11583.6|11670.6|11669.6|11684.3|11683.3|11577.1|11576.1|14824
1656510900000|2022-06-29 13:55:00|11670.5|11669.5|11655.5|11654.5|11675.9|11674.9|11642.1|11641.1|9921
1656511200000|2022-06-29 14:00:00|11654.8|11653.8|11699|11698|11713.6|11712.6|11634.3|11633.3|13196
1656511500000|2022-06-29 14:05:00|11699.1|11698.1|11678.1|11677.1|11699.3|11698.3|11670.4|11669.4|8059
1656511800000|2022-06-29 14:10:00|11677.8|11676.8|11648.3|11647.3|11700.7|11699.7|11648.1|11647.1|8463
1656512100000|2022-06-29 14:15:00|11648.1|11647.1|11602.6|11601.6|11659.9|11658.9|11597.3|11596.3|9481
1656512400000|2022-06-29 14:20:00|11602.8|11601.8|11633.1|11632.1|11633.4|11632.4|11600.2|11599.2|7107
1656512700000|2022-06-29 14:25:00|11633.3|11632.3|11656.4|11655.4|11685.2|11684.2|11626.6|11625.6|8533
1656513000000|2022-06-29 14:30:00|11656.1|11655.1|11656.9|11655.9|11691.4|11690.4|11637.7|11636.7|9492
1656513300000|2022-06-29 14:35:00|11657.1|11656.1|11652.8|11651.8|11659.4|11658.4|11612.7|11611.7|7513
1656513600000|2022-06-29 14:40:00|11652.1|11651.1|11698.1|11697.1|11699.4|11698.4|11646.6|11645.6|7430
1656513900000|2022-06-29 14:45:00|11698.2|11697.2|11688.8|11687.8|11715.2|11714.2|11676.2|11675.2|8444
1656514200000|2022-06-29 14:50:00|11688.7|11687.7|11682.3|11681.3|11710.6|11709.6|11663.9|11662.9|7091
1656514500000|2022-06-29 14:55:00|11682.2|11681.2|11658.2|11657.2|11685.4|11684.4|11654.8|11653.8|4890
1656514800000|2022-06-29 15:00:00|11657.8|11656.8|11642.8|11641.8|11666.6|11665.6|11642.2|11641.2|4879
1656515100000|2022-06-29 15:05:00|11642.7|11641.7|11647.6|11646.6|11660.9|11659.9|11620.7|11619.7|8155
1656515400000|2022-06-29 15:10:00|11647.7|11646.7|11643.1|11642.1|11661.2|11660.2|11633.4|11632.4|4370
1656515700000|2022-06-29 15:15:00|11642.9|11641.9|11629.9|11628.9|11659.7|11658.7|11627.2|11626.2|4835
1656516000000|2022-06-29 15:20:00|11630.1|11629.1|11618.9|11617.9|11638.2|11637.2|11604.4|11603.4|5540
1656516300000|2022-06-29 15:25:00|11619.1|11618.1|11641.3|11640.3|11645.1|11644.1|11615.2|11614.2|5414
1656516600000|2022-06-29 15:30:00|11641.4|11640.4|11658.1|11657.1|11663.2|11662.2|11625.8|11624.8|5862
1656516900000|2022-06-29 15:35:00|11658.2|11657.2|11670.8|11669.8|11683.2|11682.2|11655.1|11654.1|5468
1656517200000|2022-06-29 15:40:00|11670.7|11669.7|11645.7|11644.7|11678.1|11677.1|11643.9|11642.9|4744
1656517500000|2022-06-29 15:45:00|11645.9|11644.9|11646.9|11645.9|11667.7|11666.7|11635.1|11634.1|4676
1656517800000|2022-06-29 15:50:00|11648.1|11647.1|11668.4|11667.4|11676.2|11675.2|11640.3|11639.3|3630
1656518100000|2022-06-29 15:55:00|11667.7|11666.7|11658.6|11657.6|11671.7|11670.7|11646.7|11645.7|3213
1656518400000|2022-06-29 16:00:00|11658.8|11657.8|11644.7|11643.7|11663.3|11662.3|11634.7|11633.7|3944
1656518700000|2022-06-29 16:05:00|11644.9|11643.9|11617.7|11616.7|11649.9|11648.9|11615.9|11614.9|3763
1656519000000|2022-06-29 16:10:00|11617.9|11616.9|11609.8|11608.8|11626.2|11625.2|11601.4|11600.4|5724
1656519300000|2022-06-29 16:15:00|11609.7|11608.7|11618.4|11617.4|11624.8|11623.8|11608.7|11607.7|4075
1656519600000|2022-06-29 16:20:00|11618.7|11617.7|11584.9|11583.9|11626.7|11625.7|11582.7|11581.7|6118
1656519900000|2022-06-29 16:25:00|11584.8|11583.8|11575.7|11574.7|11588.1|11587.1|11570.8|11569.8|4977
1656520200000|2022-06-29 16:30:00|11575.8|11574.8|11582.6|11581.6|11591.7|11590.7|11572.7|11571.7|4154
1656520500000|2022-06-29 16:35:00|11582.2|11581.2|11611.3|11610.3|11625.1|11624.1|11580.4|11579.4|8432
1656520800000|2022-06-29 16:40:00|11612.3|11611.3|11612.9|11611.9|11619.7|11618.7|11604.6|11603.6|2731
1656521100000|2022-06-29 16:45:00|11612.2|11611.2|11606.4|11605.4|11626.2|11625.2|11600.9|11599.9|2998
1656521400000|2022-06-29 16:50:00|11606.1|11605.1|11609.8|11608.8|11619.1|11618.1|11597.8|11596.8|4084
1656521700000|2022-06-29 16:55:00|11609.7|11608.7|11619.7|11618.7|11626.3|11625.3|11597.7|11596.7|3231
1656522000000|2022-06-29 17:00:00|11619.6|11618.6|11615.6|11614.6|11630.2|11629.2|11612.3|11611.3|3406
1656522300000|2022-06-29 17:05:00|11615.4|11614.4|11638.7|11637.7|11640.4|11639.4|11607.4|11606.4|4058
1656522600000|2022-06-29 17:10:00|11638.8|11637.8|11598.2|11597.2|11648.9|11647.9|11597.3|11596.3|4842
1656522900000|2022-06-29 17:15:00|11598.1|11597.1|11599.7|11598.7|11605.4|11604.4|11592.1|11591.1|3186
1656523200000|2022-06-29 17:20:00|11599.6|11598.6|11595.2|11594.2|11602.8|11601.8|11588.9|11587.9|2806
1656523500000|2022-06-29 17:25:00|11594.9|11593.9|11619.9|11618.9|11627.1|11626.1|11590.9|11589.9|5016
1656523800000|2022-06-29 17:30:00|11620.1|11619.1|11616.9|11615.9|11622.3|11621.3|11603.4|11602.4|2930
1656524100000|2022-06-29 17:35:00|11616.6|11615.6|11631.2|11630.2|11634.7|11633.7|11616.6|11615.6|2834
1656524400000|2022-06-29 17:40:00|11631.1|11630.1|11645.2|11644.2|11645.4|11644.4|11627.9|11626.9|3421
1656524700000|2022-06-29 17:45:00|11645.6|11644.6|11635.2|11634.2|11647.9|11646.9|11633.4|11632.4|2435
1656525000000|2022-06-29 17:50:00|11634.9|11633.9|11640.2|11639.2|11647.6|11646.6|11633.4|11632.4|2190
1656525300000|2022-06-29 17:55:00|11640.7|11639.7|11658.7|11657.7|11660.9|11659.9|11639.9|11638.9|2931
1656525600000|2022-06-29 18:00:00|11657.1|11656.1|11686.2|11685.2|11686.7|11685.7|11651.9|11650.9|4528
1656525900000|2022-06-29 18:05:00|11685.7|11684.7|11684.9|11683.9|11695.2|11694.2|11676.7|11675.7|4230
1656526200000|2022-06-29 18:10:00|11685.1|11684.1|11678.7|11677.7|11687.7|11686.7|11673.7|11672.7|2813
1656526500000|2022-06-29 18:15:00|11678.8|11677.8|11678.9|11677.9|11689.8|11688.8|11676.3|11675.3|2915
1656526800000|2022-06-29 18:20:00|11679.4|11678.4|11666.3|11665.3|11679.4|11678.4|11661.4|11660.4|3575
1656527100000|2022-06-29 18:25:00|11666.4|11665.4|11674.2|11673.2|11678.8|11677.8|11658.9|11657.9|2823
1656527400000|2022-06-29 18:30:00|11674.3|11673.3|11659.1|11658.1|11675.6|11674.6|11650.9|11649.9|3092
1656527700000|2022-06-29 18:35:00|11658.7|11657.7|11646.4|11645.4|11659.4|11658.4|11645.8|11644.8|2301
1656528000000|2022-06-29 18:40:00|11646.3|11645.3|11620.9|11619.9|11649.6|11648.6|11620.9|11619.9|4184
1656528300000|2022-06-29 18:45:00|11620.6|11619.6|11620.1|11619.1|11629.9|11628.9|11616.4|11615.4|3813
1656528600000|2022-06-29 18:50:00|11620.2|11619.2|11628.1|11627.1|11630.1|11629.1|11614.2|11613.2|3191
1656528900000|2022-06-29 18:55:00|11628.4|11627.4|11627.7|11626.7|11636.7|11635.7|11623.9|11622.9|3318
1656529200000|2022-06-29 19:00:00|11627.3|11626.3|11629.3|11628.3|11636.4|11635.4|11612.3|11611.3|4078
1656529500000|2022-06-29 19:05:00|11629.4|11628.4|11652.2|11651.2|11654.7|11653.7|11627.7|11626.7|4119
1656529800000|2022-06-29 19:10:00|11651.2|11650.2|11640.9|11639.9|11651.2|11650.2|11634.4|11633.4|3359
1656530100000|2022-06-29 19:15:00|11641.2|11640.2|11647.1|11646.1|11666.2|11665.2|11635.9|11634.9|4308
1656530400000|2022-06-29 19:20:00|11645.6|11644.6|11660.6|11659.6|11662.4|11661.4|11643.7|11642.7|3050
1656530700000|2022-06-29 19:25:00|11661|11660|11685.2|11684.2|11685.7|11684.7|11656.1|11655.1|3516
1656531000000|2022-06-29 19:30:00|11685.1|11684.1|11645.7|11644.7|11685.5|11684.5|11642|11641|4830
1656531300000|2022-06-29 19:35:00|11645.9|11644.9|11648.5|11647.5|11654.2|11653.2|11634|11633|3878
1656531600000|2022-06-29 19:40:00|11650.2|11649.2|11645.9|11644.9|11655.2|11654.2|11636.1|11635.1|3495
1656531900000|2022-06-29 19:45:00|11646.1|11645.1|11639.1|11638.1|11656.5|11655.5|11631.9|11630.9|3505
1656532200000|2022-06-29 19:50:00|11642|11641|11639|11638|11655.9|11654.9|11619.7|11618.7|7196
1656532500000|2022-06-29 19:55:00|11639.1|11638.1|11655|11654|11670.2|11669.2|11638.7|11637.7|11237
1656532800000|2022-06-29 20:00:00|11654.7|11653.7|11651.8|11649.8|11662.5|11660.5|11643.7|11641.7|5007
1656533100000|2022-06-29 20:05:00|11652.7|11650.7|11648.7|11646.7|11655|11653|11645|11643|1915
1656533400000|2022-06-29 20:10:00|11649|11647|11635|11633|11650.1|11648.1|11633.8|11631.8|1426
1656533700000|2022-06-29 20:15:00|11635.1|11633.1|11648.6|11646.6|11648.8|11646.8|11634.7|11632.7|782
1656534000000|2022-06-29 20:20:00|11648.3|11646.3|11649.3|11647.3|11655.3|11653.3|11648.3|11646.3|465
1656534300000|2022-06-29 20:25:00|11649.2|11647.2|11648.1|11646.1|11653.1|11651.1|11646.3|11644.3|336
1656534600000|2022-06-29 20:30:00|11648.2|11646.2|11658|11656|11659|11657|11648|11646|405
1656534900000|2022-06-29 20:35:00|11657.8|11655.8|11654.3|11652.3|11657.8|11655.8|11653.6|11651.6|194
1656535200000|2022-06-29 20:40:00|11654.2|11652.2|11656.7|11654.7|11657.7|11655.7|11654.1|11652.1|138
1656535500000|2022-06-29 20:45:00|11656.6|11654.6|11660.8|11658.8|11661.5|11659.5|11656.6|11654.6|195
1656535800000|2022-06-29 20:50:00|11660.6|11658.6|11656.1|11654.1|11660.7|11658.7|11655.5|11653.5|236
1656536100000|2022-06-29 20:55:00|11656.2|11654.2|11659|11654|11659.3|11656.7|11654|11652|216
1656536400000|2022-06-29 21:00:00|11658.9|11653.9|11659.2|11654.2|11659.7|11654.7|11658.4|11653.4|0
1656536700000|2022-06-29 21:05:00|11658.6|11653.6|11658.4|11653.4|11659.4|11654.4|11658|11653|0
1656537000000|2022-06-29 21:10:00|11658.3|11653.3|11658.4|11653.4|11658.9|11653.9|11658.3|11653.3|0
1656537300000|2022-06-29 21:15:00|11658.3|11653.3|11658|11653|11658.5|11653.5|11657.9|11652.9|0
1656537600000|2022-06-29 21:20:00|11657.8|11652.8|11657.8|11652.8|11657.8|11652.8|11656.9|11651.9|0
1656537900000|2022-06-29 21:25:00|11657.9|11652.9|11658.7|11653.7|11658.7|11653.7|11657.1|11652.1|0
1656538200000|2022-06-29 21:30:00|11658.6|11653.6|11658.7|11653.7|11658.7|11653.7|11658.4|11653.4|0
1656538500000|2022-06-29 21:35:00|11658.8|11653.8|11657.5|11652.5|11658.8|11653.8|11657.5|11652.5|0
1656538800000|2022-06-29 21:40:00|11657.3|11652.3|11657.1|11652.1|11657.3|11652.3|11656.4|11651.4|0
1656539100000|2022-06-29 21:45:00|11656.9|11651.9|11656.7|11651.7|11657.1|11652.1|11656.7|11651.7|0
1656539400000|2022-06-29 21:50:00|11656.8|11651.8|11657.1|11652.1|11658|11653|11656.8|11651.8|0
1656539700000|2022-06-29 21:55:00|11657.4|11652.4|11657.4|11652.4|11658|11653|11657.2|11652.2|0
1656540000000|2022-06-29 22:00:00|11656.5|11654.5|11656.1|11654.1|11660.5|11658.5|11651.8|11649.8|350
1656540300000|2022-06-29 22:05:00|11656|11654|11654.2|11652.2|11657.2|11655.2|11649.6|11647.6|205
1656540600000|2022-06-29 22:10:00|11654.7|11652.7|11650.7|11648.7|11654.7|11652.7|11650.5|11648.5|78
1656540900000|2022-06-29 22:15:00|11650.8|11648.8|11656.7|11654.7|11659|11657|11650.6|11648.6|144
1656541200000|2022-06-29 22:20:00|11656.8|11654.8|11659.5|11657.5|11660.8|11658.8|11656.1|11654.1|97
1656541500000|2022-06-29 22:25:00|11659.3|11657.3|11661.5|11659.5|11662.7|11660.7|11658.8|11656.8|49
1656541800000|2022-06-29 22:30:00|11661.3|11659.3|11657.7|11655.7|11662.3|11660.3|11655.7|11653.7|94
1656542100000|2022-06-29 22:35:00|11657.8|11655.8|11654|11652|11658.1|11656.1|11653.8|11651.8|79
1656542400000|2022-06-29 22:40:00|11654.1|11652.1|11655.5|11653.5|11656.1|11654.1|11653.5|11651.5|222
1656542700000|2022-06-29 22:45:00|11655|11653|11653.8|11651.8|11655.2|11653.2|11650.6|11648.6|230
1656543000000|2022-06-29 22:50:00|11654|11652|11660.6|11658.6|11662.7|11660.7|11653.5|11651.5|276
1656543300000|2022-06-29 22:55:00|11660.5|11658.5|11657|11655|11661.1|11659.1|11655.3|11653.3|175
1656543600000|2022-06-29 23:00:00|11656.8|11654.8|11651|11649|11657.8|11655.8|11650.5|11648.5|193
1656543900000|2022-06-29 23:05:00|11651.1|11649.1|11652.3|11650.3|11653.2|11651.2|11650.2|11648.2|70
1656544200000|2022-06-29 23:10:00|11652.2|11650.2|11653|11651|11655.1|11653.1|11652.2|11650.2|68
1656544500000|2022-06-29 23:15:00|11652.7|11650.7|11652.2|11650.2|11654.7|11652.7|11651.2|11649.2|62
1656544800000|2022-06-29 23:20:00|11652.1|11650.1|11642.2|11640.2|11653.1|11651.1|11640.2|11638.2|270
1656545100000|2022-06-29 23:25:00|11642.3|11640.3|11641.3|11639.3|11645.2|11643.2|11640.2|11638.2|190
1656545400000|2022-06-29 23:30:00|11640.2|11638.2|11641.1|11639.1|11642.1|11640.1|11635.5|11633.5|232
1656545700000|2022-06-29 23:35:00|11641.2|11639.2|11642.7|11640.7|11645.1|11643.1|11639.6|11637.6|145
1656546000000|2022-06-29 23:40:00|11642.6|11640.6|11646|11644|11646.7|11644.7|11642|11640|137
1656546300000|2022-06-29 23:45:00|11646.1|11644.1|11648|11646|11649.3|11647.3|11645.1|11643.1|156
1656546600000|2022-06-29 23:50:00|11647.8|11645.8|11643.3|11641.3|11649|11647|11642.2|11640.2|123
1656546900000|2022-06-29 23:55:00|11642.8|11640.8|11644.1|11642.1|11645.6|11643.6|11642|11640|128
1656547200000|2022-06-30 00:00:00|11644|11642|11638.2|11636.2|11646|11644|11618.5|11616.5|869
1656547500000|2022-06-30 00:05:00|11638.3|11636.3|11645|11643|11651.7|11649.7|11638.3|11636.3|484
1656547800000|2022-06-30 00:10:00|11644.8|11642.8|11644.1|11642.1|11647|11645|11638|11636|234
1656548100000|2022-06-30 00:15:00|11644|11642|11644.6|11642.6|11647.1|11645.1|11633.2|11631.2|208
1656548400000|2022-06-30 00:20:00|11644.7|11642.7|11643|11641|11649.6|11647.6|11640.3|11638.3|218
1656548700000|2022-06-30 00:25:00|11643.2|11641.2|11643.3|11641.3|11647.3|11645.3|11639.6|11637.6|108
1656549000000|2022-06-30 00:30:00|11643.5|11641.5|11639.5|11637.5|11652|11650|11637.2|11635.2|320
1656549300000|2022-06-30 00:35:00|11639.1|11637.1|11642|11640|11647.3|11645.3|11638.7|11636.7|203
1656549600000|2022-06-30 00:40:00|11642.1|11640.1|11651.2|11649.2|11654.1|11652.1|11642.1|11640.1|270
1656549900000|2022-06-30 00:45:00|11651.3|11649.3|11644.1|11642.1|11653.6|11651.6|11642.1|11640.1|216
1656550200000|2022-06-30 00:50:00|11644|11642|11639|11637|11645.8|11643.8|11637.3|11635.3|178
1656550500000|2022-06-30 00:55:00|11639.5|11637.5|11640.5|11638.5|11643.2|11641.2|11636.1|11634.1|134
1656550800000|2022-06-30 01:00:00|11640.6|11638.6|11628.2|11626.2|11641.1|11639.1|11627.5|11625.5|513
1656551100000|2022-06-30 01:05:00|11628.3|11626.3|11619.2|11617.2|11632.5|11630.5|11618.7|11616.7|434
1656551400000|2022-06-30 01:10:00|11619.3|11617.3|11614|11612|11621.1|11619.1|11608.2|11606.2|632
1656551700000|2022-06-30 01:15:00|11612.8|11610.8|11600.8|11598.8|11613.5|11611.5|11597.1|11595.1|818
1656552000000|2022-06-30 01:20:00|11601|11599|11604.3|11602.3|11609.5|11607.5|11599.2|11597.2|424
1656552300000|2022-06-30 01:25:00|11604.8|11602.8|11608.1|11606.1|11609.3|11607.3|11600.7|11598.7|316
1656552600000|2022-06-30 01:30:00|11608|11606|11619.7|11617.7|11622.5|11620.5|11603.2|11601.2|835
1656552900000|2022-06-30 01:35:00|11619.8|11617.8|11618.5|11616.5|11625.8|11623.8|11614.3|11612.3|365
1656553200000|2022-06-30 01:40:00|11618.6|11616.6|11621.2|11619.2|11622.2|11620.2|11610|11608|233
1656553500000|2022-06-30 01:45:00|11621.3|11619.3|11616.2|11614.2|11624.8|11622.8|11615.1|11613.1|279
1656553800000|2022-06-30 01:50:00|11616.5|11614.5|11616.5|11614.5|11623.6|11621.6|11615.6|11613.6|188
1656554100000|2022-06-30 01:55:00|11616.6|11614.6|11605.8|11603.8|11617|11615|11604.3|11602.3|376
1656554400000|2022-06-30 02:00:00|11605.7|11603.7|11613.8|11611.8|11615|11613|11605.3|11603.3|370
1656554700000|2022-06-30 02:05:00|11614|11612|11615.8|11613.8|11617|11615|11608.2|11606.2|238
1656555000000|2022-06-30 02:10:00|11616|11614|11619.3|11617.3|11622.3|11620.3|11614.7|11612.7|245
1656555300000|2022-06-30 02:15:00|11619.5|11617.5|11619|11617|11620.7|11618.7|11615|11613|132
1656555600000|2022-06-30 02:20:00|11618.8|11616.8|11625.7|11623.7|11630.3|11628.3|11617.6|11615.6|345
1656555900000|2022-06-30 02:25:00|11625.8|11623.8|11637.1|11635.1|11637.6|11635.6|11623.2|11621.2|472
1656556200000|2022-06-30 02:30:00|11637.2|11635.2|11631.7|11629.7|11640.8|11638.8|11631.7|11629.7|438
1656556500000|2022-06-30 02:35:00|11632|11630|11630.2|11628.2|11634.8|11632.8|11628.3|11626.3|245
1656556800000|2022-06-30 02:40:00|11630.3|11628.3|11633.3|11631.3|11635.2|11633.2|11628.5|11626.5|195
1656557100000|2022-06-30 02:45:00|11633.2|11631.2|11621.7|11619.7|11636.8|11634.8|11617.7|11615.7|480
1656557400000|2022-06-30 02:50:00|11621.8|11619.8|11627.6|11625.6|11628.7|11626.7|11620.1|11618.1|173
1656557700000|2022-06-30 02:55:00|11627.7|11625.7|11633.2|11631.2|11637.5|11635.5|11627.3|11625.3|264
1656558000000|2022-06-30 03:00:00|11633.3|11631.3|11635.5|11633.5|11637.1|11635.1|11630.5|11628.5|155
1656558300000|2022-06-30 03:05:00|11635.7|11633.7|11634.6|11632.6|11639|11637|11628.2|11626.2|237
1656558600000|2022-06-30 03:10:00|11634.5|11632.5|11632|11630|11637.1|11635.1|11630.7|11628.7|99
1656558900000|2022-06-30 03:15:00|11631.5|11629.5|11633.5|11631.5|11636.8|11634.8|11629.1|11627.1|181
1656559200000|2022-06-30 03:20:00|11633.3|11631.3|11635.6|11633.6|11636.1|11634.1|11631.1|11629.1|141
1656559500000|2022-06-30 03:25:00|11635.5|11633.5|11635.1|11633.1|11636.8|11634.8|11633.2|11631.2|131
1656559800000|2022-06-30 03:30:00|11635|11633|11627.2|11625.2|11635.8|11633.8|11625.7|11623.7|196
1656560100000|2022-06-30 03:35:00|11627.3|11625.3|11625|11623|11629.7|11627.7|11623.6|11621.6|174
1656560400000|2022-06-30 03:40:00|11624.8|11622.8|11622.7|11620.7|11627|11625|11621.3|11619.3|197
1656560700000|2022-06-30 03:45:00|11622.6|11620.6|11615.8|11613.8|11622.8|11620.8|11612|11610|363
1656561000000|2022-06-30 03:50:00|11615.7|11613.7|11616.7|11614.7|11618.7|11616.7|11614.2|11612.2|197
1656561300000|2022-06-30 03:55:00|11616.8|11614.8|11619.1|11617.1|11621.1|11619.1|11615.5|11613.5|171
1656561600000|2022-06-30 04:00:00|11619|11617|11617.1|11615.1|11621.6|11619.6|11612.8|11610.8|216
1656561900000|2022-06-30 04:05:00|11617|11615|11614.6|11612.6|11620.5|11618.5|11614.2|11612.2|155
1656562200000|2022-06-30 04:10:00|11614.5|11612.5|11620.3|11618.3|11622.5|11620.5|11612.7|11610.7|189
1656562500000|2022-06-30 04:15:00|11620.5|11618.5|11625.8|11623.8|11625.8|11623.8|11618|11616|146
1656562800000|2022-06-30 04:20:00|11626|11624|11623.7|11621.7|11626.1|11624.1|11619.8|11617.8|153
1656563100000|2022-06-30 04:25:00|11623.8|11621.8|11622|11620|11625.5|11623.5|11621.7|11619.7|94
1656563400000|2022-06-30 04:30:00|11622.2|11620.2|11620.2|11618.2|11624.8|11622.8|11616.6|11614.6|157
1656563700000|2022-06-30 04:35:00|11620.1|11618.1|11616.1|11614.1|11621.5|11619.5|11613.8|11611.8|191
1656564000000|2022-06-30 04:40:00|11616.2|11614.2|11620.5|11618.5|11623.3|11621.3|11615.7|11613.7|157
1656564300000|2022-06-30 04:45:00|11620.6|11618.6|11619|11617|11622.6|11620.6|11618.5|11616.5|82
1656564600000|2022-06-30 04:50:00|11618.8|11616.8|11615.5|11613.5|11620.3|11618.3|11615.3|11613.3|59
1656564900000|2022-06-30 04:55:00|11615.6|11613.6|11615|11613|11617.1|11615.1|11609.5|11607.5|264
1656565200000|2022-06-30 05:00:00|11614.8|11612.8|11614.6|11612.6|11620.3|11618.3|11606.2|11604.2|416
1656565500000|2022-06-30 05:05:00|11615.1|11613.1|11611.1|11609.1|11616.6|11614.6|11607.7|11605.7|230
1656565800000|2022-06-30 05:10:00|11611.5|11609.5|11609.8|11607.8|11612.6|11610.6|11604.8|11602.8|231
1656566100000|2022-06-30 05:15:00|11610.7|11608.7|11605.2|11603.2|11617.5|11615.5|11605.1|11603.1|247
1656566400000|2022-06-30 05:20:00|11605.5|11603.5|11589.7|11587.7|11606.6|11604.6|11588.6|11586.6|1000
1656566700000|2022-06-30 05:25:00|11589.6|11587.6|11570.5|11568.5|11590.1|11588.1|11551.1|11549.1|1844
1656567000000|2022-06-30 05:30:00|11570.3|11568.3|11564.1|11562.1|11571.5|11569.5|11562.1|11560.1|490
1656567300000|2022-06-30 05:35:00|11564|11562|11558.5|11556.5|11564.8|11562.8|11552.5|11550.5|816
1656567600000|2022-06-30 05:40:00|11559.3|11557.3|11547.6|11545.6|11559.7|11557.7|11542.5|11540.5|794
1656567900000|2022-06-30 05:45:00|11547.7|11545.7|11556.1|11554.1|11561|11559|11546.7|11544.7|397
1656568200000|2022-06-30 05:50:00|11556.3|11554.3|11552.7|11550.7|11561.3|11559.3|11550.7|11548.7|352
1656568500000|2022-06-30 05:55:00|11552.8|11550.8|11565|11563|11570.3|11568.3|11550.8|11548.8|777
1656568800000|2022-06-30 06:00:00|11564.8|11562.8|11556.2|11554.2|11573.8|11571.8|11554.2|11552.2|621
1656569100000|2022-06-30 06:05:00|11556.8|11554.8|11538.7|11536.7|11558|11556|11538|11536|1065
1656569400000|2022-06-30 06:10:00|11538.6|11536.6|11542.8|11540.8|11545.3|11543.3|11523.6|11521.6|1368
1656569700000|2022-06-30 06:15:00|11543.1|11541.1|11543.1|11541.1|11549.8|11547.8|11539.1|11537.1|599
1656570000000|2022-06-30 06:20:00|11543|11541|11537.2|11535.2|11545.7|11543.7|11531|11529|553
1656570300000|2022-06-30 06:25:00|11537.3|11535.3|11516.8|11514.8|11538.7|11536.7|11512|11510|1322
1656570600000|2022-06-30 06:30:00|11517|11515|11492.6|11490.6|11518.1|11516.1|11488.6|11486.6|2336
1656570900000|2022-06-30 06:35:00|11492.7|11490.7|11488.5|11486.5|11494|11492|11470.6|11468.6|1755
1656571200000|2022-06-30 06:40:00|11488.6|11486.6|11469.8|11467.8|11492|11490|11462.5|11460.5|1712
1656571500000|2022-06-30 06:45:00|11470|11468|11480.8|11478.8|11482.8|11480.8|11467|11465|1373
1656571800000|2022-06-30 06:50:00|11480.7|11478.7|11483.3|11481.3|11488.5|11486.5|11473.8|11471.8|942
1656572100000|2022-06-30 06:55:00|11482.6|11480.6|11487.8|11485.8|11493|11491|11480.5|11478.5|993
1656572400000|2022-06-30 07:00:00|11488.1|11486.1|11483.6|11481.6|11498.5|11496.5|11476.6|11474.6|1865
1656572700000|2022-06-30 07:05:00|11483.5|11481.5|11486|11484|11494.3|11492.3|11471.2|11469.2|1387
1656573000000|2022-06-30 07:10:00|11485.2|11483.2|11482.1|11480.1|11500.5|11498.5|11474|11472|1549
1656573300000|2022-06-30 07:15:00|11482.2|11480.2|11468.5|11466.5|11482.2|11480.2|11458.2|11456.2|1914
1656573600000|2022-06-30 07:20:00|11468.3|11466.3|11471.6|11469.6|11478.2|11476.2|11458.1|11456.1|1246
1656573900000|2022-06-30 07:25:00|11471.2|11469.2|11474|11472|11489.5|11487.5|11466.7|11464.7|1395
1656574200000|2022-06-30 07:30:00|11473.8|11471.8|11487.7|11485.7|11488.5|11486.5|11462.5|11460.5|1305
1656574500000|2022-06-30 07:35:00|11487.8|11485.8|11488.8|11486.8|11494.7|11492.7|11482.3|11480.3|1077
1656574800000|2022-06-30 07:40:00|11488.7|11486.7|11501.5|11499.5|11503.8|11501.8|11488.7|11486.7|1142
1656575100000|2022-06-30 07:45:00|11501.3|11499.3|11515|11513|11515|11513|11490.2|11488.2|1339
1656575400000|2022-06-30 07:50:00|11514.8|11512.8|11513|11511|11519.2|11517.2|11510.7|11508.7|969
1656575700000|2022-06-30 07:55:00|11513.1|11511.1|11511|11509|11518.2|11516.2|11505|11503|840
1656576000000|2022-06-30 08:00:00|11511.2|11509.2|11526.2|11524.2|11528.2|11526.2|11507.6|11505.6|1501
1656576300000|2022-06-30 08:05:00|11526.3|11524.3|11516.5|11514.5|11533.8|11531.8|11511|11509|1407
1656576600000|2022-06-30 08:10:00|11515.7|11513.7|11516.6|11514.6|11518.5|11516.5|11508.8|11506.8|671
1656576900000|2022-06-30 08:15:00|11516.8|11514.8|11501.3|11499.3|11520.3|11518.3|11500.5|11498.5|898
1656577200000|2022-06-30 08:20:00|11501.2|11499.2|11496.8|11494.8|11508.7|11506.7|11496.3|11494.3|956
1656577500000|2022-06-30 08:25:00|11497|11495|11492.8|11490.8|11500.8|11498.8|11489.7|11487.7|847
1656577800000|2022-06-30 08:30:00|11492.7|11490.7|11489.1|11487.1|11500.6|11498.6|11487.6|11485.6|812
1656578100000|2022-06-30 08:35:00|11488.5|11486.5|11509.5|11507.5|11517.7|11515.7|11482.7|11480.7|2587
1656578400000|2022-06-30 08:40:00|11509.6|11507.6|11517.6|11515.6|11525|11523|11495|11493|1843
1656578700000|2022-06-30 08:45:00|11518|11516|11494.1|11492.1|11518.5|11516.5|11490.7|11488.7|842
1656579000000|2022-06-30 08:50:00|11494.3|11492.3|11494|11492|11498.7|11496.7|11489.8|11487.8|828
1656579300000|2022-06-30 08:55:00|11494.1|11492.1|11491.3|11489.3|11497.6|11495.6|11486.3|11484.3|600
1656579600000|2022-06-30 09:00:00|11491.6|11489.6|11482.7|11480.7|11492.8|11490.8|11479.1|11477.1|1034
1656579900000|2022-06-30 09:05:00|11482.3|11480.3|11472.8|11470.8|11491.5|11489.5|11470.5|11468.5|1195
1656580200000|2022-06-30 09:10:00|11473.1|11471.1|11439.1|11437.1|11473.3|11471.3|11438.8|11436.8|2371
1656580500000|2022-06-30 09:15:00|11439.2|11437.2|11429.2|11427.2|11440|11438|11428.1|11426.1|1724
1656580800000|2022-06-30 09:20:00|11429.8|11427.8|11433.6|11431.6|11437.6|11435.6|11428.7|11426.7|1154
1656581100000|2022-06-30 09:25:00|11433.3|11431.3|11434|11432|11436.3|11434.3|11430.1|11428.1|739
1656581400000|2022-06-30 09:30:00|11434.2|11432.2|11438.2|11436.2|11446.6|11444.6|11429.2|11427.2|1428
1656581700000|2022-06-30 09:35:00|11438.3|11436.3|11441.8|11439.8|11443.5|11441.5|11430.5|11428.5|812
1656582000000|2022-06-30 09:40:00|11441.7|11439.7|11437|11435|11442.6|11440.6|11432.8|11430.8|921
1656582300000|2022-06-30 09:45:00|11437.2|11435.2|11443.5|11441.5|11445.8|11443.8|11434.1|11432.1|609
1656582600000|2022-06-30 09:50:00|11443.7|11441.7|11450.6|11448.6|11451.8|11449.8|11439.7|11437.7|627
1656582900000|2022-06-30 09:55:00|11450.7|11448.7|11472.7|11470.7|11475|11473|11449.7|11447.7|1391
1656583200000|2022-06-30 10:00:00|11472.8|11470.8|11461.8|11459.8|11474.5|11472.5|11461.1|11459.1|1345
1656583500000|2022-06-30 10:05:00|11462.8|11460.8|11463.5|11461.5|11465.6|11463.6|11453.7|11451.7|1201
1656583800000|2022-06-30 10:10:00|11463.3|11461.3|11460.2|11458.2|11466.6|11464.6|11456.6|11454.6|664
1656584100000|2022-06-30 10:15:00|11460.1|11458.1|11463.3|11461.3|11465|11463|11458.1|11456.1|472
1656584400000|2022-06-30 10:20:00|11463.2|11461.2|11471|11469|11472|11470|11460.7|11458.7|523
1656584700000|2022-06-30 10:25:00|11471.2|11469.2|11448.5|11446.5|11472.3|11470.3|11448.3|11446.3|807
1656585000000|2022-06-30 10:30:00|11448.3|11446.3|11454.6|11452.6|11455.2|11453.2|11448|11446|416
1656585300000|2022-06-30 10:35:00|11454|11452|11446|11444|11454.5|11452.5|11444|11442|764
1656585600000|2022-06-30 10:40:00|11446.1|11444.1|11452.5|11450.5|11453.1|11451.1|11440.8|11438.8|632
1656585900000|2022-06-30 10:45:00|11452.3|11450.3|11450.5|11448.5|11457.2|11455.2|11445.8|11443.8|585
1656586200000|2022-06-30 10:50:00|11450.3|11448.3|11463.1|11461.1|11464.1|11462.1|11448.2|11446.2|580
1656586500000|2022-06-30 10:55:00|11462.7|11460.7|11470|11468|11474.8|11472.8|11462.6|11460.6|909
1656586800000|2022-06-30 11:00:00|11471.5|11469.5|11460.1|11458.1|11474.1|11472.1|11456.7|11454.7|978
1656587100000|2022-06-30 11:05:00|11460|11458|11469.3|11467.3|11469.3|11467.3|11458.7|11456.7|731
1656587400000|2022-06-30 11:10:00|11470.1|11468.1|11478.5|11476.5|11478.8|11476.8|11467|11465|616
1656587700000|2022-06-30 11:15:00|11478.6|11476.6|11471.3|11469.3|11482.5|11480.5|11468.5|11466.5|951
1656588000000|2022-06-30 11:20:00|11471.2|11469.2|11476.1|11474.1|11478.6|11476.6|11469.3|11467.3|646
1656588300000|2022-06-30 11:25:00|11476|11474|11481.5|11479.5|11484.6|11482.6|11471.7|11469.7|659
1656588600000|2022-06-30 11:30:00|11481.2|11479.2|11461.5|11459.5|11481.2|11479.2|11459.8|11457.8|1107
1656588900000|2022-06-30 11:35:00|11461.6|11459.6|11451.8|11449.8|11464|11462|11449.6|11447.6|1174
1656589200000|2022-06-30 11:40:00|11452.1|11450.1|11453.5|11451.5|11456.2|11454.2|11447.2|11445.2|1149
1656589500000|2022-06-30 11:45:00|11453.6|11451.6|11450.1|11448.1|11454|11452|11442.6|11440.6|887
1656589800000|2022-06-30 11:50:00|11450.2|11448.2|11456|11454|11457.3|11455.3|11445.8|11443.8|917
1656590100000|2022-06-30 11:55:00|11456.3|11454.3|11458.5|11456.5|11464.7|11462.7|11455.2|11453.2|831
1656590400000|2022-06-30 12:00:00|11458.3|11456.3|11466.3|11464.3|11467.3|11465.3|11454.7|11452.7|1368
1656590700000|2022-06-30 12:05:00|11466|11464|11463.8|11461.8|11468.3|11466.3|11459.2|11457.2|811
1656591000000|2022-06-30 12:10:00|11463.7|11461.7|11468.5|11466.5|11470.3|11468.3|11463.1|11461.1|809
1656591300000|2022-06-30 12:15:00|11468.3|11466.3|11460|11458|11472.2|11470.2|11459|11457|1301
1656591600000|2022-06-30 12:20:00|11459.8|11457.8|11482.8|11480.8|11488.5|11486.5|11457.6|11455.6|2442
1656591900000|2022-06-30 12:25:00|11483.2|11481.2|11474|11472|11487.3|11485.3|11473.8|11471.8|1295
1656592200000|2022-06-30 12:30:00|11473.8|11471.8|11525.5|11523.5|11546.2|11544.2|11473|11471|11320
1656592500000|2022-06-30 12:35:00|11525.3|11523.3|11517.1|11515.1|11539.1|11537.1|11513.6|11511.6|3391
1656592800000|2022-06-30 12:40:00|11517|11515|11520.6|11518.6|11528.2|11526.2|11503.8|11501.8|2557
1656593100000|2022-06-30 12:45:00|11520.7|11518.7|11527.3|11525.3|11537.7|11535.7|11520.7|11518.7|2110
1656593400000|2022-06-30 12:50:00|11526.7|11524.7|11505.1|11503.1|11529.7|11527.7|11491.1|11489.1|3638
1656593700000|2022-06-30 12:55:00|11504.8|11502.8|11479.6|11477.6|11506|11504|11478.5|11476.5|2854
1656594000000|2022-06-30 13:00:00|11479.7|11477.7|11492.8|11490.8|11495|11493|11473|11471|2564
1656594300000|2022-06-30 13:05:00|11493|11491|11506.3|11504.3|11511.6|11509.6|11486.3|11484.3|2041
1656594600000|2022-06-30 13:10:00|11506.5|11504.5|11503.6|11501.6|11509.2|11507.2|11498.7|11496.7|1509
1656594900000|2022-06-30 13:15:00|11503.5|11501.5|11520.6|11518.6|11528.3|11526.3|11499.7|11497.7|2770
1656595200000|2022-06-30 13:20:00|11520.8|11518.8|11510.7|11508.7|11523.2|11521.2|11510.5|11508.5|1631
1656595500000|2022-06-30 13:25:00|11509.6|11507.6|11521.2|11519.2|11524.5|11522.5|11497.5|11495.5|4011
1656595800000|2022-06-30 13:30:00|11522|11520|11488.8|11487.8|11553.2|11552.2|11470.8|11469.8|23921
1656596100000|2022-06-30 13:35:00|11489|11488|11426.8|11425.8|11505.2|11504.2|11423.1|11422.1|18794
1656596400000|2022-06-30 13:40:00|11427.2|11426.2|11405.3|11404.3|11442.1|11441.1|11401.8|11400.8|14980
1656596700000|2022-06-30 13:45:00|11405.5|11404.5|11419.2|11418.2|11436.2|11435.2|11390.6|11389.6|12278
1656597000000|2022-06-30 13:50:00|11419.3|11418.3|11377.3|11376.3|11430.1|11429.1|11370.6|11369.6|10621
1656597300000|2022-06-30 13:55:00|11376.5|11375.5|11363.1|11362.1|11384.7|11383.7|11359.3|11358.3|11902
1656597600000|2022-06-30 14:00:00|11363.3|11362.3|11325.5|11324.5|11366|11365|11324|11323|13786
1656597900000|2022-06-30 14:05:00|11326.7|11325.7|11328.2|11327.2|11336.8|11335.8|11317|11316|9785
1656598200000|2022-06-30 14:10:00|11327.7|11326.7|11372.2|11371.2|11374.1|11373.1|11321.2|11320.2|10141
1656598500000|2022-06-30 14:15:00|11372.8|11371.8|11361.5|11360.5|11380.3|11379.3|11349.6|11348.6|7790
1656598800000|2022-06-30 14:20:00|11361.6|11360.6|11354.6|11353.6|11368.8|11367.8|11342.4|11341.4|6567
1656599100000|2022-06-30 14:25:00|11354.1|11353.1|11361.6|11360.6|11369.8|11368.8|11346.6|11345.6|5882
1656599400000|2022-06-30 14:30:00|11361.8|11360.8|11428.6|11427.6|11429.1|11428.1|11352.9|11351.9|12335
1656599700000|2022-06-30 14:35:00|11428.4|11427.4|11393.9|11392.9|11429.3|11428.3|11393.8|11392.8|8366
1656600000000|2022-06-30 14:40:00|11393.4|11392.4|11381.6|11380.6|11405.1|11404.1|11381.3|11380.3|5927
1656600300000|2022-06-30 14:45:00|11381.9|11380.9|11401.5|11400.5|11408.8|11407.8|11381.1|11380.1|5483
1656600600000|2022-06-30 14:50:00|11401.4|11400.4|11436.9|11435.9|11445.5|11444.5|11394.8|11393.8|7453
1656600900000|2022-06-30 14:55:00|11436.8|11435.8|11460|11459|11464.9|11463.9|11429.3|11428.3|6256
1656601200000|2022-06-30 15:00:00|11459.5|11458.5|11431.8|11430.8|11459.5|11458.5|11429.3|11428.3|5993
1656601500000|2022-06-30 15:05:00|11431.3|11430.3|11485.5|11484.5|11487.8|11486.8|11431.3|11430.3|7338
1656601800000|2022-06-30 15:10:00|11484.9|11483.9|11476.6|11475.6|11493.1|11492.1|11468.5|11467.5|6821
1656602100000|2022-06-30 15:15:00|11476.5|11475.5|11492.5|11491.5|11500.5|11499.5|11474|11473|6483
1656602400000|2022-06-30 15:20:00|11491.3|11490.3|11525|11524|11534.3|11533.3|11490|11489|10257
1656602700000|2022-06-30 15:25:00|11524.9|11523.9|11544.3|11543.3|11568.6|11567.6|11520.9|11519.9|11092
1656603000000|2022-06-30 15:30:00|11544.8|11543.8|11525|11524|11554|11553|11522.6|11521.6|6796
1656603300000|2022-06-30 15:35:00|11526.3|11525.3|11536.3|11535.3|11536.4|11535.4|11509.5|11508.5|5911
1656603600000|2022-06-30 15:40:00|11536.1|11535.1|11535.9|11534.9|11542.3|11541.3|11517.8|11516.8|5648
1656603900000|2022-06-30 15:45:00|11535.6|11534.6|11556.5|11555.5|11572|11571|11527.8|11526.8|7421
1656604200000|2022-06-30 15:50:00|11555.8|11554.8|11564.9|11563.9|11565.8|11564.8|11540|11539|4833
1656604500000|2022-06-30 15:55:00|11564.4|11563.4|11583.9|11582.9|11586.3|11585.3|11548|11547|5461
1656604800000|2022-06-30 16:00:00|11584|11583|11557|11556|11584|11583|11550.8|11549.8|5456
1656605100000|2022-06-30 16:05:00|11556.5|11555.5|11520.4|11519.4|11558.5|11557.5|11516.5|11515.5|7147
1656605400000|2022-06-30 16:10:00|11520.1|11519.1|11540.4|11539.4|11542.8|11541.8|11512|11511|5074
1656605700000|2022-06-30 16:15:00|11540.5|11539.5|11553.6|11552.6|11557.6|11556.6|11524.3|11523.3|4367
1656606000000|2022-06-30 16:20:00|11553.1|11552.1|11599.8|11598.8|11601.4|11600.4|11546|11545|7344
1656606300000|2022-06-30 16:25:00|11599.5|11598.5|11623.8|11622.8|11631.4|11630.4|11597.4|11596.4|8068
1656606600000|2022-06-30 16:30:00|11624|11623|11632|11631|11656.8|11655.8|11621.8|11620.8|7402
1656606900000|2022-06-30 16:35:00|11631.6|11630.6|11606.1|11605.1|11633|11632|11596.4|11595.4|5556
1656607200000|2022-06-30 16:40:00|11606.8|11605.8|11617.6|11616.6|11623.8|11622.8|11601.8|11600.8|3943
1656607500000|2022-06-30 16:45:00|11617.8|11616.8|11602|11601|11632.6|11631.6|11600.1|11599.1|5324
1656607800000|2022-06-30 16:50:00|11602.1|11601.1|11607.1|11606.1|11610.9|11609.9|11589.3|11588.3|4083
1656608100000|2022-06-30 16:55:00|11607|11606|11605|11604|11614.6|11613.6|11594|11593|3580
1656608400000|2022-06-30 17:00:00|11605.1|11604.1|11615.1|11614.1|11626.3|11625.3|11603.1|11602.1|3371
1656608700000|2022-06-30 17:05:00|11615|11614|11584.5|11583.5|11617.8|11616.8|11579.9|11578.9|4399
1656609000000|2022-06-30 17:10:00|11584.6|11583.6|11541.1|11540.1|11588.3|11587.3|11537.3|11536.3|6716
1656609300000|2022-06-30 17:15:00|11541.3|11540.3|11550.6|11549.6|11552.4|11551.4|11536.3|11535.3|4106
1656609600000|2022-06-30 17:20:00|11550.8|11549.8|11578.8|11577.8|11579.1|11578.1|11545.5|11544.5|4128
1656609900000|2022-06-30 17:25:00|11578.5|11577.5|11583.3|11582.3|11586.3|11585.3|11573.9|11572.9|3828
1656610200000|2022-06-30 17:30:00|11583.1|11582.1|11589.4|11588.4|11600|11599|11580.5|11579.5|3503
1656610500000|2022-06-30 17:35:00|11589.3|11588.3|11596.8|11595.8|11600.1|11599.1|11586.8|11585.8|3446
1656610800000|2022-06-30 17:40:00|11597|11596|11568.3|11567.3|11616.4|11615.4|11568.3|11567.3|7794
1656611100000|2022-06-30 17:45:00|11568|11567|11608.5|11607.5|11610.3|11609.3|11567.9|11566.9|4371
1656611400000|2022-06-30 17:50:00|11608.4|11607.4|11626.5|11625.5|11637.8|11636.8|11605|11604|5268
1656611700000|2022-06-30 17:55:00|11627.1|11626.1|11614.3|11613.3|11627.4|11626.4|11605.9|11604.9|4046
1656612000000|2022-06-30 18:00:00|11614.4|11613.4|11619.3|11618.3|11623.3|11622.3|11604|11603|4158
1656612300000|2022-06-30 18:05:00|11618|11617|11597.1|11596.1|11624.9|11623.9|11591|11590|4780
1656612600000|2022-06-30 18:10:00|11597.3|11596.3|11585.4|11584.4|11615|11614|11584.3|11583.3|3640
1656612900000|2022-06-30 18:15:00|11585.5|11584.5|11602.3|11601.3|11604.4|11603.4|11576.5|11575.5|2776
1656613200000|2022-06-30 18:20:00|11602.4|11601.4|11561.3|11560.3|11604.1|11603.1|11559.4|11558.4|4747
1656613500000|2022-06-30 18:25:00|11560.9|11559.9|11575.1|11574.1|11581.5|11580.5|11543.8|11542.8|5652
1656613800000|2022-06-30 18:30:00|11575.3|11574.3|11570.3|11569.3|11585.4|11584.4|11560.8|11559.8|2885
1656614100000|2022-06-30 18:35:00|11570.1|11569.1|11574|11573|11578.8|11577.8|11560.5|11559.5|2632
1656614400000|2022-06-30 18:40:00|11573.9|11572.9|11524.1|11523.1|11574.4|11573.4|11522.9|11521.9|5438
1656614700000|2022-06-30 18:45:00|11524.3|11523.3|11536.6|11535.6|11548.4|11547.4|11517.5|11516.5|3684
1656615000000|2022-06-30 18:50:00|11536.9|11535.9|11515.9|11514.9|11540.4|11539.4|11505.8|11504.8|4970
1656615300000|2022-06-30 18:55:00|11515.8|11514.8|11519.4|11518.4|11525.8|11524.8|11506.9|11505.9|3795
1656615600000|2022-06-30 19:00:00|11519.5|11518.5|11513.6|11512.6|11529.8|11528.8|11509|11508|5045
1656615900000|2022-06-30 19:05:00|11513.8|11512.8|11461.5|11460.5|11515.4|11514.4|11460.5|11459.5|7528
1656616200000|2022-06-30 19:10:00|11461.4|11460.4|11470|11469|11475.1|11474.1|11457.8|11456.8|5474
1656616500000|2022-06-30 19:15:00|11469.8|11468.8|11446|11445|11469.8|11468.8|11441.5|11440.5|5815
1656616800000|2022-06-30 19:20:00|11445.9|11444.9|11474.2|11473.2|11478|11477|11445.5|11444.5|5495
1656617100000|2022-06-30 19:25:00|11474|11473|11526.3|11525.3|11529.8|11528.8|11472|11471|7047
1656617400000|2022-06-30 19:30:00|11526|11525|11551.7|11550.7|11558.5|11557.5|11518.8|11517.8|7329
1656617700000|2022-06-30 19:35:00|11551.5|11550.5|11541.7|11540.7|11576.2|11575.2|11538.2|11537.2|8467
1656618000000|2022-06-30 19:40:00|11541.5|11540.5|11514.4|11513.4|11554.5|11553.5|11504.7|11503.7|7418
1656618300000|2022-06-30 19:45:00|11514.3|11513.3|11512.3|11511.3|11555.5|11554.5|11504.2|11503.2|7643
1656618600000|2022-06-30 19:50:00|11512.4|11511.4|11471|11470|11534.9|11533.9|11456.2|11455.2|12939
1656618900000|2022-06-30 19:55:00|11470.9|11469.9|11519.8|11518.8|11522.4|11521.4|11452.5|11451.5|23744
1656619200000|2022-06-30 20:00:00|11520.3|11518.3|11493.5|11491.5|11520.4|11518.4|11472.7|11470.7|13711
1656619500000|2022-06-30 20:05:00|11493.8|11491.8|11482.8|11480.8|11494.8|11492.8|11472.3|11470.3|3599
1656619800000|2022-06-30 20:10:00|11482.5|11480.5|11475|11473|11492.9|11490.9|11474.4|11472.4|2411
1656620100000|2022-06-30 20:15:00|11475.2|11473.2|11486|11484|11487.7|11485.7|11470.2|11468.2|1190
1656620400000|2022-06-30 20:20:00|11485.7|11483.7|11487.4|11485.4|11493.8|11491.8|11484.4|11482.4|649
1656620700000|2022-06-30 20:25:00|11487.5|11485.5|11496.8|11494.8|11502.9|11500.9|11487.2|11485.2|796
1656621000000|2022-06-30 20:30:00|11496.9|11494.9|11497.3|11495.3|11497.4|11495.4|11488.3|11486.3|486
1656621300000|2022-06-30 20:35:00|11497.7|11495.7|11494.8|11492.8|11497.7|11495.7|11488.2|11486.2|421
1656621600000|2022-06-30 20:40:00|11494.9|11492.9|11500.2|11498.2|11500.9|11498.9|11494|11492|400
1656621900000|2022-06-30 20:45:00|11500|11498|11499.8|11497.8|11501.2|11499.2|11494.3|11492.3|417
1656622200000|2022-06-30 20:50:00|11500|11498|11491.5|11489.5|11500.5|11498.5|11488|11486|478
1656622500000|2022-06-30 20:55:00|11491.7|11489.7|11486.2|11481.2|11498|11496|11482.5|11480.5|454
1656622800000|2022-06-30 21:00:00|11490.1|11485.1|11490|11485|11492.2|11487.2|11487.4|11482.4|0
1656623100000|2022-06-30 21:05:00|11489.9|11484.9|11489.8|11484.8|11490.3|11485.3|11485.9|11480.9|0
1656623400000|2022-06-30 21:10:00|11489.9|11484.9|11491|11486|11492.1|11487.1|11489.8|11484.8|0
1656623700000|2022-06-30 21:15:00|11491.2|11486.2|11490|11485|11491.3|11486.3|11490|11485|0
1656624000000|2022-06-30 21:20:00|11490.3|11485.3|11491.2|11486.2|11491.7|11486.7|11489.9|11484.9|0
1656624300000|2022-06-30 21:25:00|11490.1|11485.1|11491.1|11486.1|11491.5|11486.5|11490.1|11485.1|0
1656624600000|2022-06-30 21:30:00|11491.8|11486.8|11492.6|11487.6|11493|11488|11491.8|11486.8|0
1656624900000|2022-06-30 21:35:00|11492.5|11487.5|11492.5|11487.5|11492.9|11487.9|11492.3|11487.3|0
1656625200000|2022-06-30 21:40:00|11493.1|11488.1|11493.1|11488.1|11493.1|11488.1|11492.5|11487.5|0
1656625500000|2022-06-30 21:45:00|11493.2|11488.2|11494|11489|11494.3|11489.3|11493.1|11488.1|0
1656625800000|2022-06-30 21:50:00|11493.9|11488.9|11493.8|11488.8|11493.9|11488.9|11493.5|11488.5|0
1656626100000|2022-06-30 21:55:00|11493.7|11488.7|11492.9|11487.9|11493.9|11488.9|11492.9|11487.9|0
1656626400000|2022-06-30 22:00:00|11493|11488|11471.7|11469.7|11493|11488|11468.9|11466.9|748
1656626700000|2022-06-30 22:05:00|11471.8|11469.8|11460.3|11458.3|11474.4|11472.4|11459.9|11457.9|787
1656627000000|2022-06-30 22:10:00|11460.2|11458.2|11457.2|11455.2|11468.3|11466.3|11454.9|11452.9|586
1656627300000|2022-06-30 22:15:00|11457|11455|11471.8|11469.8|11473.8|11471.8|11455.3|11453.3|411
1656627600000|2022-06-30 22:20:00|11471.9|11469.9|11472.8|11470.8|11475.5|11473.5|11471.5|11469.5|151
1656627900000|2022-06-30 22:25:00|11472.7|11470.7|11460.5|11458.5|11474.5|11472.5|11460.3|11458.3|373
1656628200000|2022-06-30 22:30:00|11460.4|11458.4|11465.4|11463.4|11472.7|11470.7|11460.2|11458.2|354
1656628500000|2022-06-30 22:35:00|11465.5|11463.5|11462.9|11460.9|11468.8|11466.8|11462.4|11460.4|129
1656628800000|2022-06-30 22:40:00|11462.8|11460.8|11472|11470|11472.7|11470.7|11462.4|11460.4|240
1656629100000|2022-06-30 22:45:00|11471.9|11469.9|11472.8|11470.8|11477.8|11475.8|11471.9|11469.9|265
1656629400000|2022-06-30 22:50:00|11473.4|11471.4|11478.8|11476.8|11480.9|11478.9|11472.3|11470.3|451
1656629700000|2022-06-30 22:55:00|11478.9|11476.9|11469.8|11467.8|11479|11477|11466.8|11464.8|267
1656630000000|2022-06-30 23:00:00|11469.7|11467.7|11472.7|11470.7|11474.3|11472.3|11468|11466|183
1656630300000|2022-06-30 23:05:00|11472.5|11470.5|11474.4|11472.4|11476.8|11474.8|11469.4|11467.4|228
1656630600000|2022-06-30 23:10:00|11474.3|11472.3|11475|11473|11477.9|11475.9|11472.9|11470.9|126
1656630900000|2022-06-30 23:15:00|11474.9|11472.9|11470.7|11468.7|11476.8|11474.8|11470.5|11468.5|179
1656631200000|2022-06-30 23:20:00|11470.4|11468.4|11475.8|11473.8|11476.2|11474.2|11463.9|11461.9|264
1656631500000|2022-06-30 23:25:00|11475.7|11473.7|11495|11493|11495.5|11493.5|11475.7|11473.7|689
1656631800000|2022-06-30 23:30:00|11494.9|11492.9|11487.3|11485.3|11497|11495|11486.9|11484.9|344
1656632100000|2022-06-30 23:35:00|11487.2|11485.2|11489.2|11487.2|11490.8|11488.8|11485.9|11483.9|138
1656632400000|2022-06-30 23:40:00|11489.3|11487.3|11492|11490|11496.8|11494.8|11488.3|11486.3|255
1656632700000|2022-06-30 23:45:00|11492.2|11490.2|11497.8|11495.8|11501.3|11499.3|11488|11486|360
1656633000000|2022-06-30 23:50:00|11497.9|11495.9|11513.8|11511.8|11517.5|11515.5|11497.9|11495.9|807
1656633300000|2022-06-30 23:55:00|11513.7|11511.7|11517.5|11515.5|11520.5|11518.5|11513.4|11511.4|459
1656633600000|2022-07-01 00:00:00|11517.4|11515.4|11524.5|11522.5|11526.7|11524.7|11512|11510|733
1656633900000|2022-07-01 00:05:00|11524.7|11522.7|11514|11512|11525.7|11523.7|11511.5|11509.5|398
1656634200000|2022-07-01 00:10:00|11513.9|11511.9|11515.7|11513.7|11517.5|11515.5|11511.9|11509.9|265
1656634500000|2022-07-01 00:15:00|11515.8|11513.8|11526.3|11524.3|11526.8|11524.8|11513.2|11511.2|549
1656634800000|2022-07-01 00:20:00|11526.4|11524.4|11511.8|11509.8|11529.4|11527.4|11510.2|11508.2|552
1656635100000|2022-07-01 00:25:00|11511.9|11509.9|11509.7|11507.7|11512.8|11510.8|11499.7|11497.7|692
1656635400000|2022-07-01 00:30:00|11509.5|11507.5|11510.3|11508.3|11511.3|11509.3|11499.5|11497.5|436
1656635700000|2022-07-01 00:35:00|11510|11508|11497.9|11495.9|11514.5|11512.5|11496|11494|499
1656636000000|2022-07-01 00:40:00|11497.8|11495.8|11503.7|11501.7|11507.9|11505.9|11497.2|11495.2|280
1656636300000|2022-07-01 00:45:00|11503.8|11501.8|11521|11519|11525|11523|11502.4|11500.4|651
1656636600000|2022-07-01 00:50:00|11520.9|11518.9|11515.2|11513.2|11524.4|11522.4|11512.4|11510.4|314
1656636900000|2022-07-01 00:55:00|11516|11514|11500.7|11498.7|11516.7|11514.7|11499|11497|367
1656637200000|2022-07-01 01:00:00|11500.5|11498.5|11497.3|11495.3|11509.7|11507.7|11496.7|11494.7|503
1656637500000|2022-07-01 01:05:00|11497|11495|11492.8|11490.8|11502.8|11500.8|11488.2|11486.2|736
1656637800000|2022-07-01 01:10:00|11492.7|11490.7|11489.7|11487.7|11493.7|11491.7|11480.2|11478.2|580
1656638100000|2022-07-01 01:15:00|11490.8|11488.8|11489.9|11487.9|11494.2|11492.2|11483|11481|330
1656638400000|2022-07-01 01:20:00|11489.8|11487.8|11484.9|11482.9|11492.9|11490.9|11484.3|11482.3|236
1656638700000|2022-07-01 01:25:00|11485.2|11483.2|11476.7|11474.7|11492.4|11490.4|11475.7|11473.7|354
1656639000000|2022-07-01 01:30:00|11475.9|11473.9|11462.2|11460.2|11475.9|11473.9|11459.3|11457.3|914
1656639300000|2022-07-01 01:35:00|11462|11460|11466.4|11464.4|11467.9|11465.9|11451.7|11449.7|764
1656639600000|2022-07-01 01:40:00|11466.3|11464.3|11465|11463|11473.9|11471.9|11464.3|11462.3|660
1656639900000|2022-07-01 01:45:00|11465.2|11463.2|11466.8|11464.8|11472.9|11470.9|11463.9|11461.9|461
1656640200000|2022-07-01 01:50:00|11466.7|11464.7|11472|11470|11478.8|11476.8|11466|11464|429
1656640500000|2022-07-01 01:55:00|11472.2|11470.2|11472.2|11470.2|11473.9|11471.9|11467.5|11465.5|241
1656640800000|2022-07-01 02:00:00|11472|11470|11484.2|11482.2|11486.5|11484.5|11465.4|11463.4|614
1656641100000|2022-07-01 02:05:00|11484.3|11482.3|11483.7|11481.7|11487.9|11485.9|11482.8|11480.8|345
1656641400000|2022-07-01 02:10:00|11483.8|11481.8|11491.5|11489.5|11496.7|11494.7|11483.8|11481.8|440
1656641700000|2022-07-01 02:15:00|11491.4|11489.4|11482.4|11480.4|11491.5|11489.5|11477.8|11475.8|357
1656642000000|2022-07-01 02:20:00|11482.3|11480.3|11467.7|11465.7|11482.5|11480.5|11466.9|11464.9|390
1656642300000|2022-07-01 02:25:00|11467.8|11465.8|11464.7|11462.7|11467.9|11465.9|11459.2|11457.2|529
1656642600000|2022-07-01 02:30:00|11464.8|11462.8|11439.8|11437.8|11468.3|11466.3|11433.2|11431.2|1392
1656642900000|2022-07-01 02:35:00|11439.7|11437.7|11434.4|11432.4|11444.7|11442.7|11433.8|11431.8|540
1656643200000|2022-07-01 02:40:00|11434.3|11432.3|11432.8|11430.8|11443.9|11441.9|11425|11423|798
1656643500000|2022-07-01 02:45:00|11432.9|11430.9|11429.7|11427.7|11440.5|11438.5|11427.5|11425.5|430
1656643800000|2022-07-01 02:50:00|11429.5|11427.5|11420.5|11418.5|11430.8|11428.8|11415|11413|827
1656644100000|2022-07-01 02:55:00|11420.4|11418.4|11425.9|11423.9|11426.3|11424.3|11412.7|11410.7|565
1656644400000|2022-07-01 03:00:00|11426|11424|11424.9|11422.9|11427.9|11425.9|11419.5|11417.5|302
1656644700000|2022-07-01 03:05:00|11425|11423|11406.4|11404.4|11425.4|11423.4|11404.3|11402.3|799
1656645000000|2022-07-01 03:10:00|11406.3|11404.3|11386.2|11384.2|11410|11408|11386|11384|1151
1656645300000|2022-07-01 03:15:00|11385.8|11383.8|11373.9|11371.9|11393.8|11391.8|11373.8|11371.8|1141
1656645600000|2022-07-01 03:20:00|11374.4|11372.4|11393.9|11391.9|11395.3|11393.3|11374.4|11372.4|885
1656645900000|2022-07-01 03:25:00|11394|11392|11401|11399|11402.9|11400.9|11392.2|11390.2|719
1656646200000|2022-07-01 03:30:00|11401.2|11399.2|11405.3|11403.3|11407.7|11405.7|11394.7|11392.7|676
1656646500000|2022-07-01 03:35:00|11405.2|11403.2|11400.7|11398.7|11409.5|11407.5|11400.7|11398.7|440
1656646800000|2022-07-01 03:40:00|11400.5|11398.5|11378.2|11376.2|11401.4|11399.4|11370.8|11368.8|1539
1656647100000|2022-07-01 03:45:00|11378.5|11376.5|11384.3|11382.3|11387.5|11385.5|11370.8|11368.8|677
1656647400000|2022-07-01 03:50:00|11384.7|11382.7|11397.4|11395.4|11398.8|11396.8|11381|11379|808
1656647700000|2022-07-01 03:55:00|11397.5|11395.5|11393.3|11391.3|11398.5|11396.5|11388.2|11386.2|398
1656648000000|2022-07-01 04:00:00|11393.5|11391.5|11405.7|11403.7|11407|11405|11391.2|11389.2|637
1656648300000|2022-07-01 04:05:00|11405.8|11403.8|11401.4|11399.4|11406.9|11404.9|11400.7|11398.7|289
1656648600000|2022-07-01 04:10:00|11402.3|11400.3|11379.5|11377.5|11404.7|11402.7|11375.7|11373.7|1066
1656648900000|2022-07-01 04:15:00|11379.4|11377.4|11364.9|11362.9|11384.7|11382.7|11364.4|11362.4|1259
1656649200000|2022-07-01 04:20:00|11365.4|11363.4|11373.7|11371.7|11379|11377|11355.4|11353.4|1260
1656649500000|2022-07-01 04:25:00|11373.8|11371.8|11368.8|11366.8|11378.5|11376.5|11364.7|11362.7|406
1656649800000|2022-07-01 04:30:00|11369.3|11367.3|11384.8|11382.8|11389|11387|11367.4|11365.4|712
1656650100000|2022-07-01 04:35:00|11384.9|11382.9|11382.4|11380.4|11389|11387|11376.2|11374.2|411
1656650400000|2022-07-01 04:40:00|11382.5|11380.5|11391.5|11389.5|11397.3|11395.3|11382.3|11380.3|528
1656650700000|2022-07-01 04:45:00|11391.8|11389.8|11389.2|11387.2|11395|11393|11383.5|11381.5|288
1656651000000|2022-07-01 04:50:00|11389.3|11387.3|11389.7|11387.7|11396|11394|11388.2|11386.2|206
1656651300000|2022-07-01 04:55:00|11389.5|11387.5|11376.2|11374.2|11394|11392|11376.2|11374.2|453
1656651600000|2022-07-01 05:00:00|11376.3|11374.3|11376.5|11374.5|11385.8|11383.8|11369.7|11367.7|624
1656651900000|2022-07-01 05:05:00|11375.8|11373.8|11386.5|11384.5|11389.2|11387.2|11372.7|11370.7|395
1656652200000|2022-07-01 05:10:00|11386.4|11384.4|11378.7|11376.7|11390.8|11388.8|11378.3|11376.3|329
1656652500000|2022-07-01 05:15:00|11378.5|11376.5|11364.8|11362.8|11380.7|11378.7|11356.9|11354.9|1095
1656652800000|2022-07-01 05:20:00|11364.4|11362.4|11365.3|11363.3|11369.2|11367.2|11360.2|11358.2|403
1656653100000|2022-07-01 05:25:00|11365.4|11363.4|11379.4|11377.4|11384|11382|11363.7|11361.7|568
1656653400000|2022-07-01 05:30:00|11379.3|11377.3|11372.2|11370.2|11382.8|11380.8|11363.2|11361.2|701
1656653700000|2022-07-01 05:35:00|11372.7|11370.7|11372|11370|11380.4|11378.4|11366.4|11364.4|389
1656654000000|2022-07-01 05:40:00|11372.2|11370.2|11385.3|11383.3|11387.8|11385.8|11372|11370|478
1656654300000|2022-07-01 05:45:00|11385.5|11383.5|11383.2|11381.2|11401.5|11399.5|11383.2|11381.2|1041
1656654600000|2022-07-01 05:50:00|11383.5|11381.5|11385.5|11383.5|11391.9|11389.9|11382|11380|790
1656654900000|2022-07-01 05:55:00|11386.2|11384.2|11383|11381|11398.2|11396.2|11383|11381|707
1656655200000|2022-07-01 06:00:00|11383.3|11381.3|11388.2|11386.2|11395.3|11393.3|11369.9|11367.9|1074
1656655500000|2022-07-01 06:05:00|11388.3|11386.3|11374.8|11372.8|11391.5|11389.5|11369.7|11367.7|714
1656655800000|2022-07-01 06:10:00|11374.7|11372.7|11390.9|11388.9|11392.4|11390.4|11371.3|11369.3|730
1656656100000|2022-07-01 06:15:00|11390.5|11388.5|11375.2|11373.2|11391.5|11389.5|11374.3|11372.3|514
1656656400000|2022-07-01 06:20:00|11375.3|11373.3|11388.7|11386.7|11396|11394|11374.9|11372.9|715
1656656700000|2022-07-01 06:25:00|11390.3|11388.3|11420.2|11418.2|11420.8|11418.8|11386.4|11384.4|1763
1656657000000|2022-07-01 06:30:00|11420.7|11418.7|11411.9|11409.9|11421.8|11419.8|11409.4|11407.4|786
1656657300000|2022-07-01 06:35:00|11411.3|11409.3|11410.5|11408.5|11417.3|11415.3|11409.9|11407.9|424
1656657600000|2022-07-01 06:40:00|11410.7|11408.7|11399|11397|11411.8|11409.8|11397.9|11395.9|539
1656657900000|2022-07-01 06:45:00|11398.9|11396.9|11397.7|11395.7|11403.9|11401.9|11392.8|11390.8|415
1656658200000|2022-07-01 06:50:00|11397.8|11395.8|11401.3|11399.3|11405.7|11403.7|11397.7|11395.7|397
1656658500000|2022-07-01 06:55:00|11401.4|11399.4|11406.2|11404.2|11414.8|11412.8|11399.2|11397.2|502
1656658800000|2022-07-01 07:00:00|11406.3|11404.3|11373.9|11371.9|11407.4|11405.4|11362.7|11360.7|1973
1656659100000|2022-07-01 07:05:00|11374.4|11372.4|11403.2|11401.2|11406.9|11404.9|11373.9|11371.9|1527
1656659400000|2022-07-01 07:10:00|11402.7|11400.7|11393.3|11391.3|11410.4|11408.4|11389|11387|1315
1656659700000|2022-07-01 07:15:00|11393.2|11391.2|11400.2|11398.2|11401.8|11399.8|11382|11380|1134
1656660000000|2022-07-01 07:20:00|11400.3|11398.3|11415.9|11413.9|11419.8|11417.8|11393.8|11391.8|1012
1656660300000|2022-07-01 07:25:00|11415.7|11413.7|11415.4|11413.4|11427.7|11425.7|11408.9|11406.9|1186
1656660600000|2022-07-01 07:30:00|11415.7|11413.7|11444.8|11442.8|11448.9|11446.9|11415.7|11413.7|1916
1656660900000|2022-07-01 07:35:00|11444.9|11442.9|11436.7|11434.7|11445.4|11443.4|11433.3|11431.3|892
1656661200000|2022-07-01 07:40:00|11437.2|11435.2|11423.7|11421.7|11438.7|11436.7|11421|11419|749
1656661500000|2022-07-01 07:45:00|11423.5|11421.5|11420.7|11418.7|11429.2|11427.2|11418.8|11416.8|779
1656661800000|2022-07-01 07:50:00|11421.3|11419.3|11432|11430|11436.2|11434.2|11420.9|11418.9|601
1656662100000|2022-07-01 07:55:00|11431.9|11429.9|11412.5|11410.5|11431.9|11429.9|11407.7|11405.7|759
1656662400000|2022-07-01 08:00:00|11412.4|11410.4|11398.2|11396.2|11423.3|11421.3|11396.2|11394.2|1192
1656662700000|2022-07-01 08:05:00|11398.3|11396.3|11401.7|11399.7|11404.9|11402.9|11385.7|11383.7|967
1656663000000|2022-07-01 08:10:00|11401.5|11399.5|11431.2|11429.2|11431.8|11429.8|11399.4|11397.4|1133
1656663300000|2022-07-01 08:15:00|11430.9|11428.9|11433.5|11431.5|11436.4|11434.4|11427.7|11425.7|1210
1656663600000|2022-07-01 08:20:00|11433.2|11431.2|11454.4|11452.4|11460|11458|11429.8|11427.8|1795
1656663900000|2022-07-01 08:25:00|11454.3|11452.3|11458.8|11456.8|11460.5|11458.5|11445.8|11443.8|1032
1656664200000|2022-07-01 08:30:00|11458.7|11456.7|11451.8|11449.8|11462.9|11460.9|11448.5|11446.5|1108
1656664500000|2022-07-01 08:35:00|11451.5|11449.5|11469.2|11467.2|11470.3|11468.3|11449.8|11447.8|908
1656664800000|2022-07-01 08:40:00|11469|11467|11462|11460|11472.2|11470.2|11459.7|11457.7|717
1656665100000|2022-07-01 08:45:00|11461.9|11459.9|11467.9|11465.9|11468.8|11466.8|11455.3|11453.3|795
1656665400000|2022-07-01 08:50:00|11468|11466|11463.2|11461.2|11470.5|11468.5|11459.2|11457.2|644
1656665700000|2022-07-01 08:55:00|11463|11461|11461.7|11459.7|11469.9|11467.9|11460.7|11458.7|405
1656666000000|2022-07-01 09:00:00|11461.4|11459.4|11469.3|11467.3|11469.9|11467.9|11451.3|11449.3|992
1656666300000|2022-07-01 09:05:00|11468.7|11466.7|11488.5|11486.5|11493.7|11491.7|11464.5|11462.5|1668
1656666600000|2022-07-01 09:10:00|11488.7|11486.7|11479.3|11477.3|11489.4|11487.4|11474.2|11472.2|638
1656666900000|2022-07-01 09:15:00|11479.4|11477.4|11482.3|11480.3|11487.5|11485.5|11479.2|11477.2|408
1656667200000|2022-07-01 09:20:00|11482.9|11480.9|11486.4|11484.4|11491.2|11489.2|11476.9|11474.9|532
1656667500000|2022-07-01 09:25:00|11486.5|11484.5|11472.5|11470.5|11487.7|11485.7|11471|11469|754
1656667800000|2022-07-01 09:30:00|11472.4|11470.4|11473.9|11471.9|11482|11480|11471.7|11469.7|422
1656668100000|2022-07-01 09:35:00|11474|11472|11469.2|11467.2|11482.7|11480.7|11468.9|11466.9|436
1656668400000|2022-07-01 09:40:00|11469|11467|11463.2|11461.2|11472|11470|11458.7|11456.7|767
1656668700000|2022-07-01 09:45:00|11462.9|11460.9|11488.2|11486.2|11488.2|11486.2|11459.9|11457.9|863
1656669000000|2022-07-01 09:50:00|11487.5|11485.5|11495.5|11493.5|11496.4|11494.4|11484.7|11482.7|970
1656669300000|2022-07-01 09:55:00|11495.4|11493.4|11493|11491|11497|11495|11488.5|11486.5|632
1656669600000|2022-07-01 10:00:00|11493.2|11491.2|11477.8|11475.8|11500.5|11498.5|11477.7|11475.7|696
1656669900000|2022-07-01 10:05:00|11477.9|11475.9|11469.4|11467.4|11479.7|11477.7|11467.3|11465.3|578
1656670200000|2022-07-01 10:10:00|11469.3|11467.3|11474.8|11472.8|11476.3|11474.3|11465.8|11463.8|524
1656670500000|2022-07-01 10:15:00|11474.9|11472.9|11490.2|11488.2|11491.8|11489.8|11474.9|11472.9|567
1656670800000|2022-07-01 10:20:00|11490.5|11488.5|11492|11490|11495.9|11493.9|11485.3|11483.3|538
1656671100000|2022-07-01 10:25:00|11491.4|11489.4|11474.4|11472.4|11493.8|11491.8|11474.2|11472.2|762
1656671400000|2022-07-01 10:30:00|11474.8|11472.8|11466.3|11464.3|11479.3|11477.3|11465.5|11463.5|687
1656671700000|2022-07-01 10:35:00|11466.2|11464.2|11456.5|11454.5|11469.9|11467.9|11456.3|11454.3|636
1656672000000|2022-07-01 10:40:00|11456.4|11454.4|11448.3|11446.3|11457.8|11455.8|11447.5|11445.5|821
1656672300000|2022-07-01 10:45:00|11448|11446|11443.9|11441.9|11452.8|11450.8|11437.4|11435.4|1111
1656672600000|2022-07-01 10:50:00|11444|11442|11440|11438|11448.4|11446.4|11439|11437|590
1656672900000|2022-07-01 10:55:00|11439.8|11437.8|11439.4|11437.4|11447.8|11445.8|11432.3|11430.3|1155
1656673200000|2022-07-01 11:00:00|11439.9|11437.9|11453.8|11451.8|11453.8|11451.8|11435.7|11433.7|1142
1656673500000|2022-07-01 11:05:00|11453.9|11451.9|11451.3|11449.3|11454.9|11452.9|11443.4|11441.4|555
1656673800000|2022-07-01 11:10:00|11451.4|11449.4|11449.4|11447.4|11459|11457|11441.9|11439.9|817
1656674100000|2022-07-01 11:15:00|11449.5|11447.5|11457.9|11455.9|11462.5|11460.5|11446|11444|982
1656674400000|2022-07-01 11:20:00|11458.2|11456.2|11461.2|11459.2|11463|11461|11452.3|11450.3|699
1656674700000|2022-07-01 11:25:00|11461|11459|11466.8|11464.8|11474.3|11472.3|11457.4|11455.4|690
1656675000000|2022-07-01 11:30:00|11467|11465|11463.3|11461.3|11471.7|11469.7|11458.3|11456.3|602
1656675300000|2022-07-01 11:35:00|11463.9|11461.9|11452.8|11450.8|11466.9|11464.9|11452.3|11450.3|578
1656675600000|2022-07-01 11:40:00|11451.9|11449.9|11437.2|11435.2|11454.2|11452.2|11434.4|11432.4|1221
1656675900000|2022-07-01 11:45:00|11437.4|11435.4|11420|11418|11438.2|11436.2|11420|11418|1063
1656676200000|2022-07-01 11:50:00|11420.8|11418.8|11424|11422|11427.3|11425.3|11418|11416|730
1656676500000|2022-07-01 11:55:00|11423.9|11421.9|11420.7|11418.7|11426.9|11424.9|11403|11401|1569
1656676800000|2022-07-01 12:00:00|11420.8|11418.8|11435.2|11433.2|11436.4|11434.4|11407.4|11405.4|1664
1656677100000|2022-07-01 12:05:00|11435.3|11433.3|11437.3|11435.3|11439.9|11437.9|11430.5|11428.5|974
1656677400000|2022-07-01 12:10:00|11437.4|11435.4|11440.4|11438.4|11441.2|11439.2|11432.8|11430.8|747
1656677700000|2022-07-01 12:15:00|11440.5|11438.5|11441.9|11439.9|11445|11443|11435.9|11433.9|895
1656678000000|2022-07-01 12:20:00|11441.4|11439.4|11440.3|11438.3|11453.7|11451.7|11437.2|11435.2|1606
1656678300000|2022-07-01 12:25:00|11440.4|11438.4|11436.2|11434.2|11450.5|11448.5|11431.5|11429.5|1625
1656678600000|2022-07-01 12:30:00|11436|11434|11475.7|11473.7|11476.9|11474.9|11432.7|11430.7|2596
1656678900000|2022-07-01 12:35:00|11475.4|11473.4|11461|11459|11476.3|11474.3|11456|11454|1321
1656679200000|2022-07-01 12:40:00|11461.2|11459.2|11469|11467|11470.7|11468.7|11456.7|11454.7|1064
1656679500000|2022-07-01 12:45:00|11468.8|11466.8|11469.8|11467.8|11480.7|11478.7|11462.8|11460.8|1517
1656679800000|2022-07-01 12:50:00|11469.5|11467.5|11466.4|11464.4|11474.8|11472.8|11458.4|11456.4|1159
1656680100000|2022-07-01 12:55:00|11465.8|11463.8|11469.3|11467.3|11470|11468|11453.5|11451.5|1614
1656680400000|2022-07-01 13:00:00|11469.4|11467.4|11465.8|11463.8|11485|11483|11462.3|11460.3|3075
1656680700000|2022-07-01 13:05:00|11465.9|11463.9|11467.9|11465.9|11471|11469|11456.7|11454.7|1458
1656681000000|2022-07-01 13:10:00|11468|11466|11473.2|11471.2|11480.9|11478.9|11467.8|11465.8|1503
1656681300000|2022-07-01 13:15:00|11473|11471|11478.5|11476.5|11479.9|11477.9|11468.8|11466.8|1119
1656681600000|2022-07-01 13:20:00|11477.7|11475.7|11476.2|11474.2|11482.9|11480.9|11471.4|11469.4|1464
1656681900000|2022-07-01 13:25:00|11474.7|11472.7|11452.8|11450.8|11474.7|11472.7|11451.2|11449.2|2651
1656682200000|2022-07-01 13:30:00|11452.3|11451.3|11438.4|11437.4|11507.8|11506.8|11430.4|11429.4|19141
1656682500000|2022-07-01 13:35:00|11438.8|11437.8|11415|11414|11442|11441|11390|11389|15074
1656682800000|2022-07-01 13:40:00|11415.4|11414.4|11450|11449|11498.2|11497.2|11413.7|11412.7|13953
1656683100000|2022-07-01 13:45:00|11449.9|11448.9|11520.7|11519.7|11542|11541|11443.3|11442.3|14613
1656683400000|2022-07-01 13:50:00|11520.5|11519.5|11547.4|11546.4|11561.4|11560.4|11505|11504|10588
1656683700000|2022-07-01 13:55:00|11547.5|11546.5|11532.8|11531.8|11572.2|11571.2|11529.7|11528.7|8656
1656684000000|2022-07-01 14:00:00|11535.5|11534.5|11517.2|11516.2|11589.3|11588.3|11505.2|11504.2|15609
1656684300000|2022-07-01 14:05:00|11516.7|11515.7|11533.2|11532.2|11550.4|11549.4|11495.7|11494.7|11438
1656684600000|2022-07-01 14:10:00|11532.3|11531.3|11448.5|11447.5|11541.4|11540.4|11445|11444|12579
1656684900000|2022-07-01 14:15:00|11448.8|11447.8|11465.5|11464.5|11473.1|11472.1|11429.3|11428.3|10096
1656685200000|2022-07-01 14:20:00|11465.4|11464.4|11450.8|11449.8|11473|11472|11440.8|11439.8|8100
1656685500000|2022-07-01 14:25:00|11451.3|11450.3|11420|11419|11452.5|11451.5|11411.9|11410.9|8752
1656685800000|2022-07-01 14:30:00|11420.3|11419.3|11402.6|11401.6|11431.3|11430.3|11387.6|11386.6|8876
1656686100000|2022-07-01 14:35:00|11401.6|11400.6|11387|11386|11410.1|11409.1|11379|11378|7291
1656686400000|2022-07-01 14:40:00|11386.9|11385.9|11406.3|11405.3|11410.6|11409.6|11373.8|11372.8|8609
1656686700000|2022-07-01 14:45:00|11406.5|11405.5|11431.1|11430.1|11441.5|11440.5|11389.5|11388.5|8218
1656687000000|2022-07-01 14:50:00|11430.8|11429.8|11419|11418|11431.3|11430.3|11386.1|11385.1|7184
1656687300000|2022-07-01 14:55:00|11419.5|11418.5|11429.5|11428.5|11461.6|11460.6|11405.4|11404.4|7237
1656687600000|2022-07-01 15:00:00|11429.1|11428.1|11413.9|11412.9|11432.5|11431.5|11399.3|11398.3|5725
1656687900000|2022-07-01 15:05:00|11413|11412|11471.8|11470.8|11484.8|11483.8|11409.6|11408.6|8108
1656688200000|2022-07-01 15:10:00|11471.6|11470.6|11467|11466|11478.4|11477.4|11448.5|11447.5|5515
1656688500000|2022-07-01 15:15:00|11466.9|11465.9|11481.4|11480.4|11502.8|11501.8|11463.4|11462.4|6933
1656688800000|2022-07-01 15:20:00|11481.1|11480.1|11466.5|11465.5|11495.4|11494.4|11451.8|11450.8|5557
1656689100000|2022-07-01 15:25:00|11466.3|11465.3|11456.1|11455.1|11467.4|11466.4|11446.1|11445.1|3829
1656689400000|2022-07-01 15:30:00|11456.3|11455.3|11475.8|11474.8|11478.4|11477.4|11455.4|11454.4|4459
1656689700000|2022-07-01 15:35:00|11476.1|11475.1|11470.8|11469.8|11489|11488|11463.5|11462.5|4192
1656690000000|2022-07-01 15:40:00|11469.8|11468.8|11462.8|11461.8|11492.3|11491.3|11462.5|11461.5|3977
1656690300000|2022-07-01 15:45:00|11462.5|11461.5|11461.8|11460.8|11480.9|11479.9|11459|11458|4076
1656690600000|2022-07-01 15:50:00|11461.1|11460.1|11417.6|11416.6|11462.5|11461.5|11415.4|11414.4|5634
1656690900000|2022-07-01 15:55:00|11417.8|11416.8|11425|11424|11431.6|11430.6|11411.6|11410.6|3712
1656691200000|2022-07-01 16:00:00|11424.9|11423.9|11414.5|11413.5|11427.8|11426.8|11398.8|11397.8|4088
1656691500000|2022-07-01 16:05:00|11414.6|11413.6|11421.3|11420.3|11427.9|11426.9|11410|11409|3096
1656691800000|2022-07-01 16:10:00|11421.6|11420.6|11417.9|11416.9|11429.3|11428.3|11411.9|11410.9|3133
1656692100000|2022-07-01 16:15:00|11417.8|11416.8|11456.8|11455.8|11464|11463|11413.1|11412.1|4679
1656692400000|2022-07-01 16:20:00|11456.5|11455.5|11462.5|11461.5|11465.6|11464.6|11449.6|11448.6|3325
1656692700000|2022-07-01 16:25:00|11463.4|11462.4|11459.8|11458.8|11466.3|11465.3|11448.9|11447.9|2799
1656693000000|2022-07-01 16:30:00|11459.6|11458.6|11445|11444|11468.6|11467.6|11441.4|11440.4|3311
1656693300000|2022-07-01 16:35:00|11445.5|11444.5|11428|11427|11453|11452|11426|11425|3170
1656693600000|2022-07-01 16:40:00|11429.4|11428.4|11433.9|11432.9|11440|11439|11427.3|11426.3|2550
1656693900000|2022-07-01 16:45:00|11433.8|11432.8|11444|11443|11445.5|11444.5|11425.3|11424.3|3054
1656694200000|2022-07-01 16:50:00|11444.3|11443.3|11450.9|11449.9|11456.8|11455.8|11441.5|11440.5|2967
1656694500000|2022-07-01 16:55:00|11451|11450|11409.9|11408.9|11456.8|11455.8|11409.8|11408.8|4411
1656694800000|2022-07-01 17:00:00|11408.8|11407.8|11409.8|11408.8|11423|11422|11405.9|11404.9|3334
1656695100000|2022-07-01 17:05:00|11409.5|11408.5|11417.4|11416.4|11418.5|11417.5|11405.6|11404.6|2904
1656695400000|2022-07-01 17:10:00|11417.3|11416.3|11428.1|11427.1|11429|11428|11411.8|11410.8|2820
1656695700000|2022-07-01 17:15:00|11428.3|11427.3|11432.1|11431.1|11439.5|11438.5|11411.8|11410.8|4308
1656696000000|2022-07-01 17:20:00|11431.9|11430.9|11435.4|11434.4|11438|11437|11423.5|11422.5|2553
1656696300000|2022-07-01 17:25:00|11435.5|11434.5|11449.5|11448.5|11450|11449|11429.3|11428.3|2986
1656696600000|2022-07-01 17:30:00|11449.6|11448.6|11452.5|11451.5|11465|11464|11447.6|11446.6|3546
1656696900000|2022-07-01 17:35:00|11452.3|11451.3|11472|11471|11482.8|11481.8|11445.8|11444.8|5785
1656697200000|2022-07-01 17:40:00|11471.9|11470.9|11481.5|11480.5|11486.5|11485.5|11464.6|11463.6|3635
1656697500000|2022-07-01 17:45:00|11481.6|11480.6|11494.1|11493.1|11494.4|11493.4|11475.1|11474.1|3456
1656697800000|2022-07-01 17:50:00|11494.4|11493.4|11484.3|11483.3|11496.9|11495.9|11483|11482|3351
1656698100000|2022-07-01 17:55:00|11484.4|11483.4|11495.5|11494.5|11495.9|11494.9|11480|11479|2966
1656698400000|2022-07-01 18:00:00|11495|11494|11474.1|11473.1|11496.5|11495.5|11472.5|11471.5|3358
1656698700000|2022-07-01 18:05:00|11474.3|11473.3|11466.6|11465.6|11482.8|11481.8|11460|11459|3108
1656699000000|2022-07-01 18:10:00|11466.8|11465.8|11481|11480|11481|11480|11457.3|11456.3|3022
1656699300000|2022-07-01 18:15:00|11481.4|11480.4|11499.4|11498.4|11499.4|11498.4|11472.5|11471.5|3208
1656699600000|2022-07-01 18:20:00|11500.3|11499.3|11529.8|11528.8|11530|11529|11489.3|11488.3|5077
1656699900000|2022-07-01 18:25:00|11530.5|11529.5|11518.8|11517.8|11532.3|11531.3|11515.1|11514.1|4227
1656700200000|2022-07-01 18:30:00|11518.9|11517.9|11536.3|11535.3|11537.5|11536.5|11516.8|11515.8|3794
1656700500000|2022-07-01 18:35:00|11535.6|11534.6|11543.4|11542.4|11544.1|11543.1|11523.9|11522.9|2975
1656700800000|2022-07-01 18:40:00|11543.5|11542.5|11543|11542|11544.3|11543.3|11533.8|11532.8|1880
1656701100000|2022-07-01 18:45:00|11543.1|11542.1|11555.1|11554.1|11560.4|11559.4|11540.8|11539.8|3978
1656701400000|2022-07-01 18:50:00|11555.3|11554.3|11536.3|11535.3|11559.9|11558.9|11528.9|11527.9|3790
1656701700000|2022-07-01 18:55:00|11536.4|11535.4|11551.5|11550.5|11555.8|11554.8|11528.3|11527.3|3590
1656702000000|2022-07-01 19:00:00|11552.5|11551.5|11525.1|11524.1|11559.5|11558.5|11514.8|11513.8|5108
1656702300000|2022-07-01 19:05:00|11525.4|11524.4|11550.6|11549.6|11551.8|11550.8|11523.5|11522.5|3537
1656702600000|2022-07-01 19:10:00|11550.8|11549.8|11555.6|11554.6|11563.3|11562.3|11545|11544|4076
1656702900000|2022-07-01 19:15:00|11555.8|11554.8|11548|11547|11567.6|11566.6|11544.4|11543.4|3591
1656703200000|2022-07-01 19:20:00|11546.7|11545.7|11546.4|11545.4|11551.4|11550.4|11527.7|11526.7|3420
1656703500000|2022-07-01 19:25:00|11546.7|11545.7|11548.2|11547.2|11553.2|11552.2|11536.4|11535.4|3821
1656703800000|2022-07-01 19:30:00|11549.3|11548.3|11573.4|11572.4|11578.7|11577.7|11546.7|11545.7|4714
1656704100000|2022-07-01 19:35:00|11573.8|11572.8|11585.8|11584.8|11586.7|11585.7|11570.2|11569.2|3603
1656704400000|2022-07-01 19:40:00|11586.1|11585.1|11582.2|11581.2|11592.6|11591.6|11575.2|11574.2|5591
1656704700000|2022-07-01 19:45:00|11582.6|11581.6|11592.4|11591.4|11594.3|11593.3|11572.3|11571.3|5239
1656705000000|2022-07-01 19:50:00|11592.1|11591.1|11572.2|11571.2|11600.3|11599.3|11550.4|11549.4|8557
1656705300000|2022-07-01 19:55:00|11572.1|11571.1|11584.1|11583.1|11589.8|11588.8|11566.7|11565.7|14396
1656705600000|2022-07-01 20:00:00|11581|11580|11581.5|11579.5|11589.5|11587.5|11577.9|11575.9|4975
1656705900000|2022-07-01 20:05:00|11581.4|11579.4|11577.9|11575.9|11582.5|11580.5|11576|11574|1316
1656706200000|2022-07-01 20:10:00|11575.9|11573.9|11574|11572|11578.4|11576.4|11572.9|11570.9|1015
1656706500000|2022-07-01 20:15:00|11573.9|11571.9|11575.8|11573.8|11578|11576|11573.2|11571.2|486
1656706800000|2022-07-01 20:20:00|11576.2|11574.2|11575.8|11573.8|11576.2|11574.2|11573.8|11571.8|375
1656707100000|2022-07-01 20:25:00|11575.5|11573.5|11578.2|11576.2|11578.9|11576.9|11574.8|11572.8|282
1656707400000|2022-07-01 20:30:00|11578.3|11576.3|11579.2|11577.2|11582.5|11580.5|11578.3|11576.3|246
1656707700000|2022-07-01 20:35:00|11579.3|11577.3|11576.5|11574.5|11579.3|11577.3|11574.9|11572.9|187
1656708000000|2022-07-01 20:40:00|11576.4|11574.4|11580.9|11578.9|11581|11579|11573|11571|387
1656708300000|2022-07-01 20:45:00|11580.7|11578.7|11579.8|11577.8|11581.3|11579.3|11579.3|11577.3|267
1656708600000|2022-07-01 20:50:00|11583.7|11581.7|11581.8|11579.8|11585.4|11583.4|11579.7|11577.7|423
1656708900000|2022-07-01 20:55:00|11581.9|11579.9|11586.5|11581.5|11587.3|11585.3|11579|11577|356
1656709200000|2022-07-01 21:00:00|11586.8|11581.8|11586.8|11581.8|11586.8|11581.8|11586.8|11581.8|0
1656885600000|2022-07-03 22:00:00|11579.4|11577.4|11564.4|11562.4|11579.7|11577.7|11563|11561|474
1656885900000|2022-07-03 22:05:00|11564.3|11562.3|11570|11568|11570.8|11568.8|11562.7|11560.7|266
1656886200000|2022-07-03 22:10:00|11569.9|11567.9|11564.8|11562.8|11573|11571|11564.2|11562.2|145
1656886500000|2022-07-03 22:15:00|11564.4|11562.4|11563.9|11561.9|11566.2|11564.2|11561.2|11559.2|280
1656886800000|2022-07-03 22:20:00|11563.8|11561.8|11570.8|11568.8|11570.9|11568.9|11563.8|11561.8|70
1656887100000|2022-07-03 22:25:00|11570.9|11568.9|11567.8|11565.8|11574.5|11572.5|11566.4|11564.4|158
1656887400000|2022-07-03 22:30:00|11567.9|11565.9|11567.5|11565.5|11571.2|11569.2|11564.8|11562.8|100
1656887700000|2022-07-03 22:35:00|11567.3|11565.3|11562.4|11560.4|11569.2|11567.2|11561.3|11559.3|133
1656888000000|2022-07-03 22:40:00|11561.8|11559.8|11557|11555|11563.2|11561.2|11555.7|11553.7|219
1656888300000|2022-07-03 22:45:00|11557.2|11555.2|11559|11557|11561.2|11559.2|11556.2|11554.2|164
1656888600000|2022-07-03 22:50:00|11558.9|11556.9|11563.3|11561.3|11564.3|11562.3|11557.2|11555.2|180
1656888900000|2022-07-03 22:55:00|11562.9|11560.9|11568.5|11566.5|11570.3|11568.3|11562.7|11560.7|131
1656889200000|2022-07-03 23:00:00|11568.7|11566.7|11582.3|11580.3|11582.3|11580.3|11567.9|11565.9|387
1656889500000|2022-07-03 23:05:00|11582.4|11580.4|11578.7|11576.7|11582.4|11580.4|11576.4|11574.4|164
1656889800000|2022-07-03 23:10:00|11578.5|11576.5|11576|11574|11580|11578|11575.2|11573.2|108
1656890100000|2022-07-03 23:15:00|11576.2|11574.2|11573|11571|11577.4|11575.4|11571.3|11569.3|119
1656890400000|2022-07-03 23:20:00|11572.9|11570.9|11573.8|11571.8|11574.9|11572.9|11571|11569|123
1656890700000|2022-07-03 23:25:00|11573.9|11571.9|11567.4|11565.4|11576.5|11574.5|11565.7|11563.7|233
1656891000000|2022-07-03 23:30:00|11567.3|11565.3|11542.3|11540.3|11567.4|11565.4|11540.7|11538.7|845
1656891300000|2022-07-03 23:35:00|11542.4|11540.4|11554|11552|11555.3|11553.3|11541.5|11539.5|236
1656891600000|2022-07-03 23:40:00|11553.9|11551.9|11545.8|11543.8|11557|11555|11545.8|11543.8|221
1656891900000|2022-07-03 23:45:00|11545.7|11543.7|11538.2|11536.2|11545.7|11543.7|11531.4|11529.4|517
1656892200000|2022-07-03 23:50:00|11538.3|11536.3|11534.2|11532.2|11542.2|11540.2|11533.2|11531.2|229
1656892500000|2022-07-03 23:55:00|11534.3|11532.3|11540.8|11538.8|11545.3|11543.3|11530.2|11528.2|415
1656892800000|2022-07-04 00:00:00|11540.2|11538.2|11522.8|11520.8|11547.8|11545.8|11522.8|11520.8|756
1656893100000|2022-07-04 00:05:00|11523|11521|11534.2|11532.2|11535.4|11533.4|11518.5|11516.5|569
1656893400000|2022-07-04 00:10:00|11534|11532|11543.4|11541.4|11545.5|11543.5|11531.9|11529.9|518
1656893700000|2022-07-04 00:15:00|11543.3|11541.3|11541.7|11539.7|11545|11543|11525.5|11523.5|588
1656894000000|2022-07-04 00:20:00|11541.8|11539.8|11533.3|11531.3|11543.4|11541.4|11532.8|11530.8|274
1656894300000|2022-07-04 00:25:00|11532.8|11530.8|11538|11536|11540.2|11538.2|11523.4|11521.4|471
1656894600000|2022-07-04 00:30:00|11538.2|11536.2|11537.4|11535.4|11546.9|11544.9|11533.2|11531.2|334
1656894900000|2022-07-04 00:35:00|11537.3|11535.3|11533.3|11531.3|11542.3|11540.3|11530.8|11528.8|281
1656895200000|2022-07-04 00:40:00|11533|11531|11530.3|11528.3|11537.9|11535.9|11522.8|11520.8|422
1656895500000|2022-07-04 00:45:00|11530.2|11528.2|11514.5|11512.5|11530.2|11528.2|11511.2|11509.2|670
1656895800000|2022-07-04 00:50:00|11514.2|11512.2|11498.8|11496.8|11516|11514|11495.8|11493.8|1154
1656896100000|2022-07-04 00:55:00|11497.7|11495.7|11503.8|11501.8|11510.2|11508.2|11496.3|11494.3|410
1656896400000|2022-07-04 01:00:00|11503.9|11501.9|11511.5|11509.5|11514.9|11512.9|11499.3|11497.3|577
1656896700000|2022-07-04 01:05:00|11511|11509|11506.8|11504.8|11515|11513|11506.7|11504.7|334
1656897000000|2022-07-04 01:10:00|11506.9|11504.9|11506.2|11504.2|11512.5|11510.5|11504.9|11502.9|249
1656897300000|2022-07-04 01:15:00|11506.3|11504.3|11497.4|11495.4|11509.4|11507.4|11487.5|11485.5|584
1656897600000|2022-07-04 01:20:00|11497.3|11495.3|11485.5|11483.5|11497.3|11495.3|11481.7|11479.7|487
1656897900000|2022-07-04 01:25:00|11486.2|11484.2|11489.2|11487.2|11489.3|11487.3|11483.2|11481.2|384
1656898200000|2022-07-04 01:30:00|11489.3|11487.3|11475.3|11473.3|11490.5|11488.5|11470.5|11468.5|1019
1656898500000|2022-07-04 01:35:00|11475.4|11473.4|11481.2|11479.2|11486.9|11484.9|11471.5|11469.5|674
1656898800000|2022-07-04 01:40:00|11481.3|11479.3|11499|11497|11501.4|11499.4|11480.3|11478.3|643
1656899100000|2022-07-04 01:45:00|11499.2|11497.2|11504.9|11502.9|11507|11505|11492.3|11490.3|505
1656899400000|2022-07-04 01:50:00|11504.8|11502.8|11496.2|11494.2|11506.9|11504.9|11495.2|11493.2|443
1656899700000|2022-07-04 01:55:00|11496|11494|11504.3|11502.3|11505.7|11503.7|11494.4|11492.4|296
1656900000000|2022-07-04 02:00:00|11504.4|11502.4|11500.5|11498.5|11509.7|11507.7|11496.4|11494.4|476
1656900300000|2022-07-04 02:05:00|11500.7|11498.7|11515.9|11513.9|11516|11514|11499|11497|352
1656900600000|2022-07-04 02:10:00|11515.8|11513.8|11507.9|11505.9|11519|11517|11506.8|11504.8|320
1656900900000|2022-07-04 02:15:00|11507.8|11505.8|11496|11494|11509|11507|11495.3|11493.3|370
1656901200000|2022-07-04 02:20:00|11495.8|11493.8|11490.2|11488.2|11496.7|11494.7|11487|11485|446
1656901500000|2022-07-04 02:25:00|11490.3|11488.3|11493.4|11491.4|11494.9|11492.9|11486.5|11484.5|272
1656901800000|2022-07-04 02:30:00|11493.3|11491.3|11488.7|11486.7|11499.5|11497.5|11488|11486|238
1656902100000|2022-07-04 02:35:00|11488.9|11486.9|11491.9|11489.9|11493.9|11491.9|11488|11486|213
1656902400000|2022-07-04 02:40:00|11492|11490|11483.3|11481.3|11500.4|11498.4|11483.2|11481.2|341
1656902700000|2022-07-04 02:45:00|11483.2|11481.2|11486.5|11484.5|11488.2|11486.2|11477.4|11475.4|461
1656903000000|2022-07-04 02:50:00|11486.4|11484.4|11490.4|11488.4|11493.8|11491.8|11484|11482|202
1656903300000|2022-07-04 02:55:00|11490.5|11488.5|11499.3|11497.3|11501.4|11499.4|11489|11487|358
1656903600000|2022-07-04 03:00:00|11498.8|11496.8|11505.9|11503.9|11507.5|11505.5|11497|11495|397
1656903900000|2022-07-04 03:05:00|11506|11504|11501.5|11499.5|11507.8|11505.8|11497.9|11495.9|189
1656904200000|2022-07-04 03:10:00|11501.8|11499.8|11504.9|11502.9|11506.7|11504.7|11498.5|11496.5|123
1656904500000|2022-07-04 03:15:00|11504.7|11502.7|11503.9|11501.9|11508.4|11506.4|11496.7|11494.7|253
1656904800000|2022-07-04 03:20:00|11503.8|11501.8|11496.2|11494.2|11504.3|11502.3|11494|11492|169
1656905100000|2022-07-04 03:25:00|11496.3|11494.3|11500.4|11498.4|11503.8|11501.8|11491.5|11489.5|246
1656905400000|2022-07-04 03:30:00|11500.5|11498.5|11497.7|11495.7|11500.7|11498.7|11492.4|11490.4|177
1656905700000|2022-07-04 03:35:00|11497.5|11495.5|11502.8|11500.8|11507|11505|11495.9|11493.9|194
1656906000000|2022-07-04 03:40:00|11502.7|11500.7|11503|11501|11506.2|11504.2|11499.9|11497.9|86
1656906300000|2022-07-04 03:45:00|11502.9|11500.9|11501.9|11499.9|11509.9|11507.9|11500.2|11498.2|167
1656906600000|2022-07-04 03:50:00|11501.8|11499.8|11504.7|11502.7|11506.7|11504.7|11500.3|11498.3|83
1656906900000|2022-07-04 03:55:00|11504.8|11502.8|11503.7|11501.7|11506.4|11504.4|11499|11497|125
1656907200000|2022-07-04 04:00:00|11503.2|11501.2|11491.2|11489.2|11505.7|11503.7|11491.2|11489.2|244
1656907500000|2022-07-04 04:05:00|11491|11489|11493.7|11491.7|11496.7|11494.7|11490|11488|193
1656907800000|2022-07-04 04:10:00|11493.4|11491.4|11489.2|11487.2|11494.5|11492.5|11487.9|11485.9|220
1656908100000|2022-07-04 04:15:00|11488.2|11486.2|11487|11485|11490.2|11488.2|11486.2|11484.2|157
1656908400000|2022-07-04 04:20:00|11486.9|11484.9|11486.4|11484.4|11487.9|11485.9|11480.8|11478.8|317
1656908700000|2022-07-04 04:25:00|11486.7|11484.7|11486.2|11484.2|11491.7|11489.7|11486|11484|131
1656909000000|2022-07-04 04:30:00|11485.5|11483.5|11479.2|11477.2|11487.8|11485.8|11479.2|11477.2|234
1656909300000|2022-07-04 04:35:00|11479.5|11477.5|11483.9|11481.9|11484.8|11482.8|11479.2|11477.2|152
1656909600000|2022-07-04 04:40:00|11483.8|11481.8|11484.7|11482.7|11487.4|11485.4|11482.4|11480.4|114
1656909900000|2022-07-04 04:45:00|11484.8|11482.8|11486.9|11484.9|11488.7|11486.7|11484.8|11482.8|89
1656910200000|2022-07-04 04:50:00|11486.8|11484.8|11493.5|11491.5|11493.8|11491.8|11486.8|11484.8|242
1656910500000|2022-07-04 04:55:00|11493.4|11491.4|11494|11492|11496.9|11494.9|11492.2|11490.2|129
1656910800000|2022-07-04 05:00:00|11494.2|11492.2|11497.3|11495.3|11507|11505|11490.9|11488.9|459
1656911100000|2022-07-04 05:05:00|11496.2|11494.2|11492.9|11490.9|11503|11501|11490.5|11488.5|338
1656911400000|2022-07-04 05:10:00|11493|11491|11493.3|11491.3|11496.9|11494.9|11487.5|11485.5|253
1656911700000|2022-07-04 05:15:00|11493.2|11491.2|11494.5|11492.5|11496|11494|11488.3|11486.3|197
1656912000000|2022-07-04 05:20:00|11494.7|11492.7|11498.9|11496.9|11502.2|11500.2|11494.2|11492.2|213
1656912300000|2022-07-04 05:25:00|11499.2|11497.2|11501.4|11499.4|11502.3|11500.3|11495.4|11493.4|150
1656912600000|2022-07-04 05:30:00|11501.5|11499.5|11509.8|11507.8|11512.8|11510.8|11499.9|11497.9|328
1656912900000|2022-07-04 05:35:00|11509.7|11507.7|11505.8|11503.8|11516.3|11514.3|11505.4|11503.4|337
1656913200000|2022-07-04 05:40:00|11505.5|11503.5|11505.3|11503.3|11508|11506|11501.3|11499.3|248
1656913500000|2022-07-04 05:45:00|11504.8|11502.8|11508.8|11506.8|11512|11510|11504.8|11502.8|193
1656913800000|2022-07-04 05:50:00|11508.4|11506.4|11514.7|11512.7|11514.9|11512.9|11507.4|11505.4|259
1656914100000|2022-07-04 05:55:00|11514.8|11512.8|11517.4|11515.4|11518.2|11516.2|11511.2|11509.2|342
1656914400000|2022-07-04 06:00:00|11517.3|11515.3|11522|11520|11523.2|11521.2|11506.9|11504.9|440
1656914700000|2022-07-04 06:05:00|11522.4|11520.4|11522.3|11520.3|11525.5|11523.5|11518.2|11516.2|334
1656915000000|2022-07-04 06:10:00|11522.2|11520.2|11527.3|11525.3|11532.9|11530.9|11519.8|11517.8|480
1656915300000|2022-07-04 06:15:00|11527.2|11525.2|11543.5|11541.5|11545.2|11543.2|11525.3|11523.3|600
1656915600000|2022-07-04 06:20:00|11543.7|11541.7|11538|11536|11545.4|11543.4|11536.8|11534.8|379
1656915900000|2022-07-04 06:25:00|11537.9|11535.9|11540.5|11538.5|11545.5|11543.5|11535.4|11533.4|438
1656916200000|2022-07-04 06:30:00|11540.4|11538.4|11536.4|11534.4|11541.8|11539.8|11534|11532|333
1656916500000|2022-07-04 06:35:00|11536.7|11534.7|11533.4|11531.4|11543.2|11541.2|11533.2|11531.2|211
1656916800000|2022-07-04 06:40:00|11533.3|11531.3|11536|11534|11536.2|11534.2|11530.3|11528.3|237
1656917100000|2022-07-04 06:45:00|11536.2|11534.2|11530.5|11528.5|11538.3|11536.3|11530|11528|199
1656917400000|2022-07-04 06:50:00|11530.4|11528.4|11532.5|11530.5|11533.9|11531.9|11522.8|11520.8|299
1656917700000|2022-07-04 06:55:00|11532.4|11530.4|11526.8|11524.8|11532.7|11530.7|11522.7|11520.7|315
1656918000000|2022-07-04 07:00:00|11527.4|11525.4|11520.4|11518.4|11537.8|11535.8|11515.5|11513.5|755
1656918300000|2022-07-04 07:05:00|11520|11518|11522.4|11520.4|11530.3|11528.3|11514.8|11512.8|535
1656918600000|2022-07-04 07:10:00|11522.8|11520.8|11511.8|11509.8|11535.2|11533.2|11509.4|11507.4|665
1656918900000|2022-07-04 07:15:00|11511.5|11509.5|11511.9|11509.9|11519.2|11517.2|11499.2|11497.2|678
1656919200000|2022-07-04 07:20:00|11512|11510|11515.4|11513.4|11517.8|11515.8|11506.4|11504.4|347
1656919500000|2022-07-04 07:25:00|11516|11514|11520|11518|11523.2|11521.2|11508|11506|423
1656919800000|2022-07-04 07:30:00|11520.3|11518.3|11502.9|11500.9|11522.2|11520.2|11501|11499|460
1656920100000|2022-07-04 07:35:00|11502.8|11500.8|11501.9|11499.9|11510.4|11508.4|11501.3|11499.3|330
1656920400000|2022-07-04 07:40:00|11501.7|11499.7|11497.9|11495.9|11505.9|11503.9|11496.8|11494.8|333
1656920700000|2022-07-04 07:45:00|11498|11496|11485.2|11483.2|11500|11498|11484.9|11482.9|642
1656921000000|2022-07-04 07:50:00|11485.3|11483.3|11487.4|11485.4|11491|11489|11483.3|11481.3|331
1656921300000|2022-07-04 07:55:00|11487.3|11485.3|11489.9|11487.9|11491.3|11489.3|11482.8|11480.8|379
1656921600000|2022-07-04 08:00:00|11490|11488|11500.7|11498.7|11504.2|11502.2|11486.5|11484.5|682
1656921900000|2022-07-04 08:05:00|11500.8|11498.8|11499.8|11497.8|11504.3|11502.3|11492.7|11490.7|349
1656922200000|2022-07-04 08:10:00|11499.7|11497.7|11507.5|11505.5|11509.4|11507.4|11499.4|11497.4|410
1656922500000|2022-07-04 08:15:00|11508.2|11506.2|11506.3|11504.3|11509.9|11507.9|11503.7|11501.7|281
1656922800000|2022-07-04 08:20:00|11506.8|11504.8|11496.9|11494.9|11507.9|11505.9|11494.5|11492.5|341
1656923100000|2022-07-04 08:25:00|11497|11495|11505.4|11503.4|11508.8|11506.8|11494.8|11492.8|288
1656923400000|2022-07-04 08:30:00|11505.3|11503.3|11503.9|11501.9|11509.2|11507.2|11498.7|11496.7|309
1656923700000|2022-07-04 08:35:00|11503.8|11501.8|11494.4|11492.4|11504.7|11502.7|11493.7|11491.7|211
1656924000000|2022-07-04 08:40:00|11494.7|11492.7|11492.4|11490.4|11495.5|11493.5|11491.2|11489.2|160
1656924300000|2022-07-04 08:45:00|11492.5|11490.5|11496.5|11494.5|11501|11499|11491.4|11489.4|227
1656924600000|2022-07-04 08:50:00|11496.2|11494.2|11499.8|11497.8|11501|11499|11494.9|11492.9|137
1656924900000|2022-07-04 08:55:00|11499.7|11497.7|11501.7|11499.7|11504.5|11502.5|11497.3|11495.3|247
1656925200000|2022-07-04 09:00:00|11501.5|11499.5|11496.4|11494.4|11504.4|11502.4|11494.3|11492.3|238
1656925500000|2022-07-04 09:05:00|11496.3|11494.3|11499.8|11497.8|11501|11499|11491.5|11489.5|216
1656925800000|2022-07-04 09:10:00|11500|11498|11505.4|11503.4|11508.4|11506.4|11499.8|11497.8|250
1656926100000|2022-07-04 09:15:00|11505.3|11503.3|11509.4|11507.4|11512.7|11510.7|11505.2|11503.2|384
1656926400000|2022-07-04 09:20:00|11509.5|11507.5|11510.9|11508.9|11511.8|11509.8|11506.7|11504.7|194
1656926700000|2022-07-04 09:25:00|11511.8|11509.8|11515.5|11513.5|11516.7|11514.7|11508.7|11506.7|218
1656927000000|2022-07-04 09:30:00|11515.7|11513.7|11527.3|11525.3|11540.7|11538.7|11510.9|11508.9|1592
1656927300000|2022-07-04 09:35:00|11527.2|11525.2|11538.4|11536.4|11540|11538|11526.2|11524.2|487
1656927600000|2022-07-04 09:40:00|11538.5|11536.5|11537.5|11535.5|11543.3|11541.3|11535.7|11533.7|387
1656927900000|2022-07-04 09:45:00|11537.7|11535.7|11541|11539|11542.5|11540.5|11534.3|11532.3|272
1656928200000|2022-07-04 09:50:00|11541.2|11539.2|11544.4|11542.4|11548.9|11546.9|11538.5|11536.5|514
1656928500000|2022-07-04 09:55:00|11544.5|11542.5|11538.5|11536.5|11545.3|11543.3|11536.2|11534.2|222
1656928800000|2022-07-04 10:00:00|11538.8|11536.8|11528.8|11526.8|11541|11539|11524.9|11522.9|445
1656929100000|2022-07-04 10:05:00|11528.9|11526.9|11527.2|11525.2|11529.3|11527.3|11520.8|11518.8|271
1656929400000|2022-07-04 10:10:00|11527|11525|11530.7|11528.7|11530.8|11528.8|11523.8|11521.8|180
1656929700000|2022-07-04 10:15:00|11530.5|11528.5|11532.5|11530.5|11535.4|11533.4|11525.3|11523.3|258
1656930000000|2022-07-04 10:20:00|11532.4|11530.4|11532.4|11530.4|11533.2|11531.2|11527.8|11525.8|163
1656930300000|2022-07-04 10:25:00|11532.2|11530.2|11538.4|11536.4|11540.9|11538.9|11530.7|11528.7|362
1656930600000|2022-07-04 10:30:00|11538.5|11536.5|11535.9|11533.9|11541|11539|11534.8|11532.8|148
1656930900000|2022-07-04 10:35:00|11536|11534|11544.5|11542.5|11549|11547|11535.2|11533.2|427
1656931200000|2022-07-04 10:40:00|11544.4|11542.4|11544.4|11542.4|11547.3|11545.3|11541.3|11539.3|193
1656931500000|2022-07-04 10:45:00|11544.5|11542.5|11541.7|11539.7|11545.3|11543.3|11538.3|11536.3|182
1656931800000|2022-07-04 10:50:00|11541.8|11539.8|11538.5|11536.5|11541.8|11539.8|11537.8|11535.8|172
1656932100000|2022-07-04 10:55:00|11538.4|11536.4|11538.9|11536.9|11542.3|11540.3|11535.3|11533.3|190
1656932400000|2022-07-04 11:00:00|11538.8|11536.8|11540.9|11538.9|11544.3|11542.3|11535.7|11533.7|240
1656932700000|2022-07-04 11:05:00|11541|11539|11541.8|11539.8|11544.5|11542.5|11538.5|11536.5|209
1656933000000|2022-07-04 11:10:00|11541.5|11539.5|11535.2|11533.2|11542.8|11540.8|11532.4|11530.4|374
1656933300000|2022-07-04 11:15:00|11535|11533|11528|11526|11535.2|11533.2|11522.7|11520.7|418
1656933600000|2022-07-04 11:20:00|11527.7|11525.7|11524.5|11522.5|11528|11526|11523.8|11521.8|183
1656933900000|2022-07-04 11:25:00|11524.4|11522.4|11531.5|11529.5|11533.3|11531.3|11521.2|11519.2|361
1656934200000|2022-07-04 11:30:00|11531.4|11529.4|11534.3|11532.3|11536.3|11534.3|11529.8|11527.8|218
1656934500000|2022-07-04 11:35:00|11534.4|11532.4|11538.4|11536.4|11538.4|11536.4|11532.9|11530.9|163
1656934800000|2022-07-04 11:40:00|11538.5|11536.5|11540.2|11538.2|11546.7|11544.7|11537.9|11535.9|377
1656935100000|2022-07-04 11:45:00|11540|11538|11534.4|11532.4|11540.5|11538.5|11533.8|11531.8|368
1656935400000|2022-07-04 11:50:00|11534.3|11532.3|11528.9|11526.9|11538.4|11536.4|11527.3|11525.3|380
1656935700000|2022-07-04 11:55:00|11529.3|11527.3|11533.7|11531.7|11536.9|11534.9|11528.9|11526.9|284
1656936000000|2022-07-04 12:00:00|11533.5|11531.5|11536.3|11534.3|11536.4|11534.4|11529.3|11527.3|224
1656936300000|2022-07-04 12:05:00|11536.2|11534.2|11538.7|11536.7|11543.2|11541.2|11533.8|11531.8|278
1656936600000|2022-07-04 12:10:00|11538.3|11536.3|11532.9|11530.9|11538.7|11536.7|11526.5|11524.5|372
1656936900000|2022-07-04 12:15:00|11533|11531|11526.3|11524.3|11533.2|11531.2|11526.2|11524.2|334
1656937200000|2022-07-04 12:20:00|11526.4|11524.4|11531.5|11529.5|11531.7|11529.7|11525.9|11523.9|220
1656937500000|2022-07-04 12:25:00|11531.4|11529.4|11533.7|11531.7|11535.8|11533.8|11524.7|11522.7|323
1656937800000|2022-07-04 12:30:00|11533.4|11531.4|11535.4|11533.4|11535.8|11533.8|11529.9|11527.9|205
1656938100000|2022-07-04 12:35:00|11536|11534|11532.7|11530.7|11537.7|11535.7|11531.7|11529.7|164
1656938400000|2022-07-04 12:40:00|11531.9|11529.9|11532.2|11530.2|11534.8|11532.8|11530.5|11528.5|195
1656938700000|2022-07-04 12:45:00|11532.3|11530.3|11528.2|11526.2|11535.4|11533.4|11527.8|11525.8|135
1656939000000|2022-07-04 12:50:00|11528.3|11526.3|11536.2|11534.2|11537.5|11535.5|11526.2|11524.2|265
1656939300000|2022-07-04 12:55:00|11536|11534|11533.7|11531.7|11537|11535|11533|11531|205
1656939600000|2022-07-04 13:00:00|11533.8|11531.8|11536.2|11534.2|11537.9|11535.9|11531.7|11529.7|180
1656939900000|2022-07-04 13:05:00|11536.3|11534.3|11540.9|11538.9|11543|11541|11534.8|11532.8|328
1656940200000|2022-07-04 13:10:00|11541|11539|11546.5|11544.5|11547|11545|11538.5|11536.5|512
1656940500000|2022-07-04 13:15:00|11546.4|11544.4|11542.7|11540.7|11547.8|11545.8|11540.8|11538.8|283
1656940800000|2022-07-04 13:20:00|11541.9|11539.9|11539.2|11537.2|11543.8|11541.8|11536.4|11534.4|331
1656941100000|2022-07-04 13:25:00|11539|11537|11537.8|11535.8|11540|11538|11535.3|11533.3|175
1656941400000|2022-07-04 13:30:00|11537.3|11536.3|11529.7|11528.7|11539.5|11538.5|11527.8|11526.8|708
1656941700000|2022-07-04 13:35:00|11529.4|11528.4|11526.8|11525.8|11530.7|11529.7|11526.2|11525.2|591
1656942000000|2022-07-04 13:40:00|11526.3|11525.3|11517.5|11516.5|11527.5|11526.5|11513.3|11512.3|945
1656942300000|2022-07-04 13:45:00|11517.4|11516.4|11521.4|11520.4|11524.7|11523.7|11515.4|11514.4|623
1656942600000|2022-07-04 13:50:00|11520.5|11519.5|11520.8|11519.8|11523.5|11522.5|11518.4|11517.4|525
1656942900000|2022-07-04 13:55:00|11520.5|11519.5|11517.5|11516.5|11523|11522|11514.9|11513.9|500
1656943200000|2022-07-04 14:00:00|11517.4|11516.4|11517.3|11516.3|11521.2|11520.2|11508.5|11507.5|1042
1656943500000|2022-07-04 14:05:00|11517.2|11516.2|11509|11508|11518.7|11517.7|11504.9|11503.9|687
1656943800000|2022-07-04 14:10:00|11509.2|11508.2|11502.3|11501.3|11509.2|11508.2|11501.2|11500.2|455
1656944100000|2022-07-04 14:15:00|11502.5|11501.5|11508.5|11507.5|11510|11509|11500|11499|744
1656944400000|2022-07-04 14:20:00|11508.7|11507.7|11504|11503|11508.8|11507.8|11501.7|11500.7|545
1656944700000|2022-07-04 14:25:00|11504.2|11503.2|11509.8|11508.8|11510.3|11509.3|11501.3|11500.3|618
1656945000000|2022-07-04 14:30:00|11509.7|11508.7|11514.3|11513.3|11514.8|11513.8|11504.9|11503.9|636
1656945300000|2022-07-04 14:35:00|11514.2|11513.2|11509.4|11508.4|11514.8|11513.8|11502.2|11501.2|614
1656945600000|2022-07-04 14:40:00|11509.5|11508.5|11513.8|11512.8|11513.9|11512.9|11506.3|11505.3|437
1656945900000|2022-07-04 14:45:00|11514|11513|11510.5|11509.5|11515.4|11514.4|11509.5|11508.5|348
1656946200000|2022-07-04 14:50:00|11511.5|11510.5|11513.8|11512.8|11516|11515|11510.2|11509.2|292
1656946500000|2022-07-04 14:55:00|11513.9|11512.9|11514.3|11513.3|11515.2|11514.2|11512.2|11511.2|220
1656946800000|2022-07-04 15:00:00|11514.5|11513.5|11522.8|11521.8|11527.8|11526.8|11513|11512|1175
1656947100000|2022-07-04 15:05:00|11522.7|11521.7|11535|11534|11538.3|11537.3|11521.2|11520.2|966
1656947400000|2022-07-04 15:10:00|11535.7|11534.7|11531.2|11530.2|11535.7|11534.7|11530|11529|358
1656947700000|2022-07-04 15:15:00|11531|11530|11533.4|11532.4|11536.7|11535.7|11530.5|11529.5|302
1656948000000|2022-07-04 15:20:00|11533|11532|11526.3|11525.3|11536.3|11535.3|11525.8|11524.8|416
1656948300000|2022-07-04 15:25:00|11526.2|11525.2|11526.8|11525.8|11529.8|11528.8|11525.8|11524.8|415
1656948600000|2022-07-04 15:30:00|11526.7|11525.7|11525.9|11524.9|11530.2|11529.2|11525.3|11524.3|346
1656948900000|2022-07-04 15:35:00|11525.8|11524.8|11525.8|11524.8|11527.7|11526.7|11523|11522|334
1656949200000|2022-07-04 15:40:00|11525.4|11524.4|11526.7|11525.7|11530.2|11529.2|11524.4|11523.4|310
1656949500000|2022-07-04 15:45:00|11526.5|11525.5|11525.3|11524.3|11527.5|11526.5|11524|11523|182
1656949800000|2022-07-04 15:50:00|11525.4|11524.4|11525.9|11524.9|11526.9|11525.9|11523.9|11522.9|122
1656950100000|2022-07-04 15:55:00|11526|11525|11522|11521|11527.5|11526.5|11520.9|11519.9|227
1656950400000|2022-07-04 16:00:00|11522.4|11521.4|11525.7|11524.7|11525.9|11524.9|11519.8|11518.8|215
1656950700000|2022-07-04 16:05:00|11525.8|11524.8|11535.3|11534.3|11535.7|11534.7|11525.5|11524.5|330
1656951000000|2022-07-04 16:10:00|11535.4|11534.4|11531.8|11530.8|11535.7|11534.7|11530.4|11529.4|157
1656951300000|2022-07-04 16:15:00|11531.7|11530.7|11531.2|11530.2|11532.9|11531.9|11530.4|11529.4|109
1656951600000|2022-07-04 16:20:00|11531.3|11530.3|11526.2|11525.2|11532.3|11531.3|11525.5|11524.5|149
1656951900000|2022-07-04 16:25:00|11526.3|11525.3|11539|11538|11543.3|11542.3|11524.4|11523.4|410
1656952200000|2022-07-04 16:30:00|11538.4|11537.4|11521.2|11520.2|11542.7|11541.7|11521.2|11520.2|522
1656952500000|2022-07-04 16:35:00|11521.3|11520.3|11523.9|11522.9|11528|11527|11521.2|11520.2|231
1656952800000|2022-07-04 16:40:00|11524|11523|11525.3|11524.3|11528.4|11527.4|11521|11520|309
1656953100000|2022-07-04 16:45:00|11525|11524|11524.8|11523.8|11530.7|11529.7|11521.3|11520.3|314
1656953400000|2022-07-04 16:50:00|11524.9|11523.9|11524.5|11523.5|11526.3|11525.3|11520.7|11519.7|182
1656953700000|2022-07-04 16:55:00|11523.5|11522.5|11523.9|11522.9|11525.2|11524.2|11521.4|11520.4|201
1656954000000|2022-07-04 17:00:00|11524.5|11519.5|11523.5|11518.5|11524.5|11519.5|11520.3|11515.3|0
1656954300000|2022-07-04 17:05:00|11523.3|11518.3|11525.3|11520.3|11525.3|11520.3|11522.1|11517.1|0
1656954600000|2022-07-04 17:10:00|11525.2|11520.2|11518.2|11513.2|11525.3|11520.3|11518|11513|0
1656954900000|2022-07-04 17:15:00|11518.3|11513.3|11521.2|11516.2|11521.2|11516.2|11517.8|11512.8|0
1656955200000|2022-07-04 17:20:00|11518.4|11513.4|11522.9|11517.9|11522.9|11517.9|11517.9|11512.9|0
1656955500000|2022-07-04 17:25:00|11523|11518|11523|11518|11523|11518|11519.7|11514.7|0
1656955800000|2022-07-04 17:30:00|11521.6|11516.6|11527.8|11522.8|11533.1|11528.1|11519.7|11514.7|0
1656956100000|2022-07-04 17:35:00|11528|11523|11524.8|11519.8|11528.3|11523.3|11524.8|11519.8|0
1656956400000|2022-07-04 17:40:00|11524.9|11519.9|11526.6|11521.6|11526.6|11521.6|11524.9|11519.9|0
1656956700000|2022-07-04 17:45:00|11526.5|11521.5|11526.5|11521.5|11526.5|11521.5|11526.5|11521.5|0
1656957000000|2022-07-04 17:50:00|11526.4|11521.4|11526.4|11521.4|11526.4|11521.4|11526.4|11521.4|0
1656957300000|2022-07-04 17:55:00|11523.6|11518.6|11523.1|11518.1|11523.6|11518.6|11523.1|11518.1|0
1656957600000|2022-07-04 18:00:00|11523.2|11518.2|11523.3|11518.3|11523.3|11518.3|11523.1|11518.1|0
1656957900000|2022-07-04 18:05:00|11524.6|11519.6|11524.8|11519.8|11524.8|11519.8|11524.5|11519.5|0
1656958200000|2022-07-04 18:10:00|11526.2|11521.2|11524.7|11519.7|11526.4|11521.4|11524.7|11519.7|0
1656958800000|2022-07-04 18:20:00|11524.6|11519.6|11524.6|11519.6|11524.6|11519.6|11524.6|11519.6|0
1656959100000|2022-07-04 18:25:00|11524.8|11519.8|11524.8|11519.8|11524.8|11519.8|11524.8|11519.8|0
1656959400000|2022-07-04 18:30:00|11524.9|11519.9|11524.9|11519.9|11524.9|11519.9|11524.9|11519.9|0
1656959700000|2022-07-04 18:35:00|11525|11520|11525|11520|11525|11520|11525|11520|0
1656960300000|2022-07-04 18:45:00|11525.1|11520.1|11525.1|11520.1|11525.1|11520.1|11525.1|11520.1|0
1656960900000|2022-07-04 18:55:00|11525|11520|11525|11520|11525|11520|11525|11520|0
1656961800000|2022-07-04 19:10:00|11527.8|11522.8|11528.2|11523.2|11528.3|11523.3|11527.8|11522.8|0
1656962700000|2022-07-04 19:25:00|11529.6|11524.6|11531.5|11526.5|11531.6|11526.6|11528.2|11523.2|0
1656963000000|2022-07-04 19:30:00|11530.1|11525.1|11526.4|11521.4|11530.1|11525.1|11526.4|11521.4|0
1656963300000|2022-07-04 19:35:00|11527.8|11522.8|11528.1|11523.1|11528.1|11523.1|11524.8|11519.8|0
1656963600000|2022-07-04 19:40:00|11530.9|11525.9|11526.4|11521.4|11531.4|11526.4|11524.8|11519.8|0
1656963900000|2022-07-04 19:45:00|11527.8|11522.8|11528.1|11523.1|11528.1|11523.1|11527.8|11522.8|0
1656964200000|2022-07-04 19:50:00|11528.4|11523.4|11525.5|11520.5|11528.8|11523.8|11525.1|11520.1|0
1656964500000|2022-07-04 19:55:00|11526.9|11521.9|11531.9|11526.9|11532.1|11527.1|11525.5|11520.5|0
1656964800000|2022-07-04 20:00:00|11531.8|11526.8|11528.6|11523.6|11532.4|11527.4|11528.6|11523.6|0
1656965100000|2022-07-04 20:05:00|11528.7|11523.7|11528.7|11523.7|11528.7|11523.7|11528.7|11523.7|0
1656965400000|2022-07-04 20:10:00|11528.8|11523.8|11528.7|11523.7|11528.8|11523.8|11528.7|11523.7|0
1656966300000|2022-07-04 20:25:00|11528.6|11523.6|11528.7|11523.7|11528.7|11523.7|11528.6|11523.6|0
1656966600000|2022-07-04 20:30:00|11528.6|11523.6|11528.6|11523.6|11528.6|11523.6|11528.6|11523.6|0
1656966900000|2022-07-04 20:35:00|11528.7|11523.7|11528.7|11523.7|11528.7|11523.7|11528.7|11523.7|0
1656967200000|2022-07-04 20:40:00|11528.6|11523.6|11528.7|11523.7|11528.7|11523.7|11528.6|11523.6|0
1656967500000|2022-07-04 20:45:00|11528.6|11523.6|11528.6|11523.6|11528.6|11523.6|11528.6|11523.6|0
1656967800000|2022-07-04 20:50:00|11528.7|11523.7|11528.5|11523.5|11528.7|11523.7|11528.5|11523.5|0
1656968100000|2022-07-04 20:55:00|11528.4|11523.4|11532.1|11527.1|11532.1|11527.1|11528.3|11523.3|0
1656969300000|2022-07-04 21:15:00|11532.4|11527.4|11532.4|11527.4|11532.4|11527.4|11532.4|11527.4|0
1656969600000|2022-07-04 21:20:00|11532.5|11527.5|11532.7|11527.7|11532.7|11527.7|11532.4|11527.4|0
1656969900000|2022-07-04 21:25:00|11532.6|11527.6|11532.6|11527.6|11532.7|11527.7|11532.6|11527.6|0
1656970200000|2022-07-04 21:30:00|11532.7|11527.7|11532.7|11527.7|11532.7|11527.7|11532.7|11527.7|0
1656970500000|2022-07-04 21:35:00|11532.6|11527.6|11532.5|11527.5|11532.6|11527.6|11532.5|11527.5|0
1656970800000|2022-07-04 21:40:00|11532.6|11527.6|11532.6|11527.6|11532.6|11527.6|11532.6|11527.6|0
1656971400000|2022-07-04 21:50:00|11532.7|11527.7|11533|11528|11533|11528|11532.7|11527.7|0
1656971700000|2022-07-04 21:55:00|11533.1|11528.1|11533.1|11528.1|11533.1|11528.1|11533.1|11528.1|0
1656972000000|2022-07-04 22:00:00|11525.7|11523.7|11561.7|11559.7|11565.4|11563.4|11525.7|11523.7|1173
1656972300000|2022-07-04 22:05:00|11561.9|11559.9|11569.9|11567.9|11572|11570|11561.9|11559.9|595
1656972600000|2022-07-04 22:10:00|11569.8|11567.8|11577.3|11575.3|11582.3|11580.3|11566.5|11564.5|589
1656972900000|2022-07-04 22:15:00|11577.5|11575.5|11581.8|11579.8|11581.8|11579.8|11573.4|11571.4|243
1656973200000|2022-07-04 22:20:00|11581.9|11579.9|11579.9|11577.9|11586.5|11584.5|11576.2|11574.2|331
1656973500000|2022-07-04 22:25:00|11580|11578|11576.7|11574.7|11580.3|11578.3|11574.5|11572.5|231
1656973800000|2022-07-04 22:30:00|11576.8|11574.8|11590|11588|11598|11596|11575.7|11573.7|624
1656974100000|2022-07-04 22:35:00|11590.2|11588.2|11589.8|11587.8|11592.5|11590.5|11582.5|11580.5|340
1656974400000|2022-07-04 22:40:00|11590.5|11588.5|11609.5|11607.5|11609.5|11607.5|11588|11586|543
1656974700000|2022-07-04 22:45:00|11609.4|11607.4|11607.7|11605.7|11613.3|11611.3|11599.2|11597.2|650
1656975000000|2022-07-04 22:50:00|11607.8|11605.8|11614|11612|11614.3|11612.3|11603.2|11601.2|398
1656975300000|2022-07-04 22:55:00|11614.2|11612.2|11622.2|11620.2|11627.8|11625.8|11612.9|11610.9|719
1656975600000|2022-07-04 23:00:00|11621.7|11619.7|11647.5|11645.5|11649.8|11647.8|11621.3|11619.3|1117
1656975900000|2022-07-04 23:05:00|11647.4|11645.4|11690.8|11688.8|11718|11716|11647.2|11645.2|2746
1656976200000|2022-07-04 23:10:00|11690.4|11688.4|11693.9|11691.9|11697.3|11695.3|11686.4|11684.4|746
1656976500000|2022-07-04 23:15:00|11693.8|11691.8|11693|11691|11697.5|11695.5|11684.4|11682.4|646
1656976800000|2022-07-04 23:20:00|11692.7|11690.7|11692.9|11690.9|11700.3|11698.3|11690.2|11688.2|499
1656977100000|2022-07-04 23:25:00|11693|11691|11678.9|11676.9|11695.2|11693.2|11674.2|11672.2|911
1656977400000|2022-07-04 23:30:00|11678.8|11676.8|11677.2|11675.2|11685.9|11683.9|11675.2|11673.2|442
1656977700000|2022-07-04 23:35:00|11678.2|11676.2|11681.8|11679.8|11688.7|11686.7|11676.8|11674.8|489
1656978000000|2022-07-04 23:40:00|11681.9|11679.9|11671.2|11669.2|11685.3|11683.3|11670.8|11668.8|527
1656978300000|2022-07-04 23:45:00|11670.9|11668.9|11664.9|11662.9|11670.9|11668.9|11657.3|11655.3|692
1656978600000|2022-07-04 23:50:00|11665|11663|11663.3|11661.3|11665.8|11663.8|11656|11654|477
1656978900000|2022-07-04 23:55:00|11663.2|11661.2|11665.4|11663.4|11665.5|11663.5|11661.2|11659.2|215
1656979200000|2022-07-05 00:00:00|11665.5|11663.5|11662.5|11660.5|11665.5|11663.5|11656.9|11654.9|535
1656979500000|2022-07-05 00:05:00|11662.7|11660.7|11672.5|11670.5|11675.8|11673.8|11661|11659|605
1656979800000|2022-07-05 00:10:00|11672.7|11670.7|11677|11675|11686.5|11684.5|11671.5|11669.5|500
1656980100000|2022-07-05 00:15:00|11676.9|11674.9|11679.8|11677.8|11680.8|11678.8|11668.5|11666.5|323
1656980400000|2022-07-05 00:20:00|11679.9|11677.9|11663.9|11661.9|11680.5|11678.5|11662.5|11660.5|411
1656980700000|2022-07-05 00:25:00|11664.3|11662.3|11664.4|11662.4|11669.7|11667.7|11660.8|11658.8|382
1656981000000|2022-07-05 00:30:00|11664.5|11662.5|11665.2|11663.2|11668|11666|11663.2|11661.2|230
1656981300000|2022-07-05 00:35:00|11665.3|11663.3|11664.8|11662.8|11669.9|11667.9|11660.5|11658.5|263
1656981600000|2022-07-05 00:40:00|11664.5|11662.5|11668.5|11666.5|11669.5|11667.5|11662.5|11660.5|207
1656981900000|2022-07-05 00:45:00|11668.7|11666.7|11668.7|11666.7|11678.3|11676.3|11666.2|11664.2|389
1656982200000|2022-07-05 00:50:00|11668.8|11666.8|11672.5|11670.5|11677.5|11675.5|11668.8|11666.8|222
1656982500000|2022-07-05 00:55:00|11672.2|11670.2|11667.4|11665.4|11674.5|11672.5|11665.2|11663.2|246
1656982800000|2022-07-05 01:00:00|11667.2|11665.2|11660.4|11658.4|11673.8|11671.8|11659.8|11657.8|428
1656983100000|2022-07-05 01:05:00|11660.5|11658.5|11652.7|11650.7|11670.3|11668.3|11650.4|11648.4|589
1656983400000|2022-07-05 01:10:00|11652.8|11650.8|11646.7|11644.7|11652.8|11650.8|11643.3|11641.3|686
1656983700000|2022-07-05 01:15:00|11646.9|11644.9|11648.2|11646.2|11652.7|11650.7|11644.8|11642.8|447
1656984000000|2022-07-05 01:20:00|11648|11646|11641.8|11639.8|11648.9|11646.9|11633.4|11631.4|595
1656984300000|2022-07-05 01:25:00|11641.9|11639.9|11638.8|11636.8|11642|11640|11636.7|11634.7|200
1656984600000|2022-07-05 01:30:00|11638.9|11636.9|11645.5|11643.5|11652.7|11650.7|11638.5|11636.5|633
1656984900000|2022-07-05 01:35:00|11645.7|11643.7|11655.9|11653.9|11658.4|11656.4|11643.7|11641.7|486
1656985200000|2022-07-05 01:40:00|11655.8|11653.8|11663.7|11661.7|11667|11665|11654.8|11652.8|727
1656985500000|2022-07-05 01:45:00|11661.5|11659.5|11663.8|11661.8|11671.9|11669.9|11660.8|11658.8|464
1656985800000|2022-07-05 01:50:00|11663.9|11661.9|11660.3|11658.3|11667.5|11665.5|11659.5|11657.5|332
1656986100000|2022-07-05 01:55:00|11660.2|11658.2|11665.9|11663.9|11670|11668|11659.9|11657.9|303
1656986400000|2022-07-05 02:00:00|11666|11664|11664.9|11662.9|11669.5|11667.5|11660.3|11658.3|307
1656986700000|2022-07-05 02:05:00|11664.8|11662.8|11660.9|11658.9|11664.8|11662.8|11657.5|11655.5|385
1656987000000|2022-07-05 02:10:00|11660.8|11658.8|11661.4|11659.4|11664.5|11662.5|11660.8|11658.8|118
1656987300000|2022-07-05 02:15:00|11661.7|11659.7|11662.2|11660.2|11666.3|11664.3|11660.3|11658.3|110
1656987600000|2022-07-05 02:20:00|11662|11660|11653|11651|11663.7|11661.7|11651.9|11649.9|616
1656987900000|2022-07-05 02:25:00|11653.2|11651.2|11642.4|11640.4|11654.9|11652.9|11639.7|11637.7|553
1656988200000|2022-07-05 02:30:00|11642.5|11640.5|11635.8|11633.8|11646.3|11644.3|11635.4|11633.4|439
1656988500000|2022-07-05 02:35:00|11635.9|11633.9|11629.7|11627.7|11640.9|11638.9|11625.9|11623.9|822
1656988800000|2022-07-05 02:40:00|11629.5|11627.5|11637|11635|11641.7|11639.7|11626.8|11624.8|476
1656989100000|2022-07-05 02:45:00|11637.3|11635.3|11628.2|11626.2|11643.3|11641.3|11627.4|11625.4|465
1656989400000|2022-07-05 02:50:00|11628|11626|11630.2|11628.2|11636|11634|11627.3|11625.3|296
1656989700000|2022-07-05 02:55:00|11630|11628|11625.9|11623.9|11630.8|11628.8|11619.3|11617.3|614
1656990000000|2022-07-05 03:00:00|11625.8|11623.8|11633.3|11631.3|11634.2|11632.2|11622.8|11620.8|288
1656990300000|2022-07-05 03:05:00|11633.5|11631.5|11630.3|11628.3|11633.5|11631.5|11625.3|11623.3|269
1656990600000|2022-07-05 03:10:00|11630|11628|11630.9|11628.9|11633.7|11631.7|11625.9|11623.9|228
1656990900000|2022-07-05 03:15:00|11630.5|11628.5|11638.4|11636.4|11640.4|11638.4|11625.8|11623.8|495
1656991200000|2022-07-05 03:20:00|11638.5|11636.5|11634.5|11632.5|11640.2|11638.2|11633.5|11631.5|336
1656991500000|2022-07-05 03:25:00|11634.7|11632.7|11635.8|11633.8|11636.8|11634.8|11632.4|11630.4|241
1656991800000|2022-07-05 03:30:00|11635.9|11633.9|11637|11635|11640.4|11638.4|11633.9|11631.9|225
1656992100000|2022-07-05 03:35:00|11636.9|11634.9|11637.4|11635.4|11643.5|11641.5|11636.2|11634.2|308
1656992400000|2022-07-05 03:40:00|11637.3|11635.3|11634.9|11632.9|11638.9|11636.9|11633.9|11631.9|163
1656992700000|2022-07-05 03:45:00|11634.8|11632.8|11637.2|11635.2|11637.7|11635.7|11628.5|11626.5|289
1656993000000|2022-07-05 03:50:00|11636.9|11634.9|11624.4|11622.4|11637|11635|11624.2|11622.2|279
1656993300000|2022-07-05 03:55:00|11624.2|11622.2|11623.2|11621.2|11628.2|11626.2|11620.5|11618.5|400
1656993600000|2022-07-05 04:00:00|11623|11621|11628.9|11626.9|11631.3|11629.3|11622.3|11620.3|356
1656993900000|2022-07-05 04:05:00|11628.8|11626.8|11630.2|11628.2|11631.5|11629.5|11625.9|11623.9|129
1656994200000|2022-07-05 04:10:00|11630.3|11628.3|11634.4|11632.4|11637.4|11635.4|11628.4|11626.4|358
1656994500000|2022-07-05 04:15:00|11634.5|11632.5|11634.5|11632.5|11638.9|11636.9|11632.7|11630.7|263
1656994800000|2022-07-05 04:20:00|11634.8|11632.8|11631.3|11629.3|11636.5|11634.5|11630.8|11628.8|165
1656995100000|2022-07-05 04:25:00|11631.2|11629.2|11638.4|11636.4|11638.9|11636.9|11631.2|11629.2|162
1656995400000|2022-07-05 04:30:00|11638.7|11636.7|11643.5|11641.5|11645|11643|11636.5|11634.5|357
1656995700000|2022-07-05 04:35:00|11643.7|11641.7|11641.2|11639.2|11644.8|11642.8|11640|11638|151
1656996000000|2022-07-05 04:40:00|11641|11639|11641.8|11639.8|11644.8|11642.8|11637.5|11635.5|436
1656996300000|2022-07-05 04:45:00|11641.9|11639.9|11639.9|11637.9|11644.9|11642.9|11635.9|11633.9|230
1656996600000|2022-07-05 04:50:00|11639.8|11637.8|11638.9|11636.9|11642|11640|11637.5|11635.5|84
1656996900000|2022-07-05 04:55:00|11639|11637|11643.9|11641.9|11643.9|11641.9|11639|11637|59
1656997200000|2022-07-05 05:00:00|11643.8|11641.8|11647.7|11645.7|11648.5|11646.5|11641.9|11639.9|342
1656997500000|2022-07-05 05:05:00|11647.9|11645.9|11650.9|11648.9|11654.2|11652.2|11642.7|11640.7|388
1656997800000|2022-07-05 05:10:00|11650.8|11648.8|11649.2|11647.2|11656.9|11654.9|11648.2|11646.2|316
1656998100000|2022-07-05 05:15:00|11649.4|11647.4|11642.4|11640.4|11650.9|11648.9|11639.5|11637.5|388
1656998400000|2022-07-05 05:20:00|11642.3|11640.3|11641.7|11639.7|11643.7|11641.7|11640.2|11638.2|141
1656998700000|2022-07-05 05:25:00|11641.8|11639.8|11643.5|11641.5|11643.9|11641.9|11637.8|11635.8|300
1656999000000|2022-07-05 05:30:00|11643.9|11641.9|11640.4|11638.4|11645.5|11643.5|11639.2|11637.2|247
1656999300000|2022-07-05 05:35:00|11640.7|11638.7|11636|11634|11645.2|11643.2|11636|11634|393
1656999600000|2022-07-05 05:40:00|11635.2|11633.2|11641.2|11639.2|11642.4|11640.4|11632.7|11630.7|285
1656999900000|2022-07-05 05:45:00|11641.3|11639.3|11648|11646|11650.9|11648.9|11640.5|11638.5|353
1657000200000|2022-07-05 05:50:00|11647.9|11645.9|11642|11640|11648.2|11646.2|11639.4|11637.4|202
1657000500000|2022-07-05 05:55:00|11642.2|11640.2|11644.9|11642.9|11646.4|11644.4|11639.2|11637.2|157
1657000800000|2022-07-05 06:00:00|11644.7|11642.7|11644.7|11642.7|11649|11647|11639.3|11637.3|425
1657001100000|2022-07-05 06:05:00|11644.2|11642.2|11646.5|11644.5|11652.3|11650.3|11640.5|11638.5|329
1657001400000|2022-07-05 06:10:00|11646.7|11644.7|11649.4|11647.4|11650.5|11648.5|11644.2|11642.2|435
1657001700000|2022-07-05 06:15:00|11649.5|11647.5|11656.2|11654.2|11660.9|11658.9|11647.2|11645.2|568
1657002000000|2022-07-05 06:20:00|11655.8|11653.8|11650.8|11648.8|11656.2|11654.2|11650.8|11648.8|249
1657002300000|2022-07-05 06:25:00|11650.7|11648.7|11653.2|11651.2|11657|11655|11647.4|11645.4|380
1657002600000|2022-07-05 06:30:00|11653.3|11651.3|11660.9|11658.9|11664.9|11662.9|11653.3|11651.3|407
1657002900000|2022-07-05 06:35:00|11661|11659|11667.4|11665.4|11672.8|11670.8|11660.5|11658.5|601
1657003200000|2022-07-05 06:40:00|11667.8|11665.8|11669.9|11667.9|11670.4|11668.4|11665.8|11663.8|325
1657003500000|2022-07-05 06:45:00|11670|11668|11658.9|11656.9|11670.9|11668.9|11657.4|11655.4|349
1657003800000|2022-07-05 06:50:00|11658.8|11656.8|11652.2|11650.2|11659.3|11657.3|11648.9|11646.9|466
1657004100000|2022-07-05 06:55:00|11652|11650|11651.8|11649.8|11656|11654|11649.8|11647.8|324
1657004400000|2022-07-05 07:00:00|11651.7|11649.7|11635.3|11633.3|11652.8|11650.8|11627.7|11625.7|1094
1657004700000|2022-07-05 07:05:00|11635|11633|11618.2|11616.2|11635|11633|11612.9|11610.9|1162
1657005000000|2022-07-05 07:10:00|11618|11616|11630.8|11628.8|11631.2|11629.2|11608.7|11606.7|909
1657005300000|2022-07-05 07:15:00|11630.9|11628.9|11636.8|11634.8|11638.8|11636.8|11625.4|11623.4|743
1657005600000|2022-07-05 07:20:00|11636.9|11634.9|11622.8|11620.8|11641.8|11639.8|11622.8|11620.8|655
1657005900000|2022-07-05 07:25:00|11621.9|11619.9|11623.8|11621.8|11633.7|11631.7|11621.9|11619.9|453
1657006200000|2022-07-05 07:30:00|11623.9|11621.9|11631.9|11629.9|11633.8|11631.8|11621.9|11619.9|636
1657006500000|2022-07-05 07:35:00|11632.2|11630.2|11613.3|11611.3|11633.8|11631.8|11612.5|11610.5|905
1657006800000|2022-07-05 07:40:00|11614.2|11612.2|11633.4|11631.4|11636|11634|11613.4|11611.4|685
1657007100000|2022-07-05 07:45:00|11633.3|11631.3|11631.7|11629.7|11640|11638|11627.5|11625.5|963
1657007400000|2022-07-05 07:50:00|11631.8|11629.8|11626.9|11624.9|11634|11632|11617.8|11615.8|696
1657007700000|2022-07-05 07:55:00|11627.5|11625.5|11603.2|11601.2|11633.3|11631.3|11601.2|11599.2|927
1657008000000|2022-07-05 08:00:00|11603|11601|11609.9|11607.9|11617.3|11615.3|11602.5|11600.5|1230
1657008300000|2022-07-05 08:05:00|11610|11608|11583|11581|11619.5|11617.5|11580.3|11578.3|1590
1657008600000|2022-07-05 08:10:00|11583.9|11581.9|11573.2|11571.2|11585.2|11583.2|11568.4|11566.4|1840
1657008900000|2022-07-05 08:15:00|11573|11571|11564.3|11562.3|11573|11571|11561.4|11559.4|1311
1657009200000|2022-07-05 08:20:00|11563.8|11561.8|11548.4|11546.4|11566.5|11564.5|11541.3|11539.3|1618
1657009500000|2022-07-05 08:25:00|11548.2|11546.2|11533|11531|11549.7|11547.7|11525.3|11523.3|1908
1657009800000|2022-07-05 08:30:00|11533.2|11531.2|11536.4|11534.4|11544.3|11542.3|11525.3|11523.3|1667
1657010100000|2022-07-05 08:35:00|11536.7|11534.7|11526|11524|11536.7|11534.7|11521|11519|1374
1657010400000|2022-07-05 08:40:00|11526.9|11524.9|11520.3|11518.3|11528.8|11526.8|11509|11507|1942
1657010700000|2022-07-05 08:45:00|11520.5|11518.5|11499.3|11497.3|11523.9|11521.9|11494.4|11492.4|1769
1657011000000|2022-07-05 08:50:00|11499.7|11497.7|11497.8|11495.8|11507|11505|11492.5|11490.5|1283
1657011300000|2022-07-05 08:55:00|11497.7|11495.7|11496.8|11494.8|11503.7|11501.7|11493.3|11491.3|709
1657011600000|2022-07-05 09:00:00|11498|11496|11502.2|11500.2|11504.5|11502.5|11489.8|11487.8|1131
1657011900000|2022-07-05 09:05:00|11502.7|11500.7|11488.3|11486.3|11503.9|11501.9|11485.8|11483.8|1094
1657012200000|2022-07-05 09:10:00|11488.4|11486.4|11501.7|11499.7|11503.5|11501.5|11478|11476|1695
1657012500000|2022-07-05 09:15:00|11501.3|11499.3|11500.2|11498.2|11510.7|11508.7|11499.2|11497.2|1135
1657012800000|2022-07-05 09:20:00|11500.3|11498.3|11500.4|11498.4|11503.4|11501.4|11493.5|11491.5|672
1657013100000|2022-07-05 09:25:00|11500.2|11498.2|11493.7|11491.7|11502.8|11500.8|11490.2|11488.2|838
1657013400000|2022-07-05 09:30:00|11493.8|11491.8|11481.7|11479.7|11495.8|11493.8|11476.2|11474.2|1374
1657013700000|2022-07-05 09:35:00|11481.8|11479.8|11501.3|11499.3|11505|11503|11481|11479|996
1657014000000|2022-07-05 09:40:00|11501.4|11499.4|11503.2|11501.2|11505.9|11503.9|11498.2|11496.2|693
1657014300000|2022-07-05 09:45:00|11503|11501|11494.2|11492.2|11503.4|11501.4|11490.2|11488.2|635
1657014600000|2022-07-05 09:50:00|11494|11492|11501.8|11499.8|11502.2|11500.2|11490.8|11488.8|607
1657014900000|2022-07-05 09:55:00|11502.7|11500.7|11505.7|11503.7|11508.3|11506.3|11498.4|11496.4|819
1657015200000|2022-07-05 10:00:00|11505.5|11503.5|11509.8|11507.8|11510.2|11508.2|11501.3|11499.3|622
1657015500000|2022-07-05 10:05:00|11509.9|11507.9|11526.7|11524.7|11526.8|11524.8|11506.7|11504.7|1302
1657015800000|2022-07-05 10:10:00|11526.5|11524.5|11528.8|11526.8|11530|11528|11523.8|11521.8|859
1657016100000|2022-07-05 10:15:00|11528.7|11526.7|11510.4|11508.4|11528.7|11526.7|11510.2|11508.2|1143
1657016400000|2022-07-05 10:20:00|11510.5|11508.5|11518.4|11516.4|11520|11518|11509.5|11507.5|470
1657016700000|2022-07-05 10:25:00|11518.2|11516.2|11511.3|11509.3|11518.8|11516.8|11510.2|11508.2|417
1657017000000|2022-07-05 10:30:00|11511.2|11509.2|11518.9|11516.9|11519|11517|11510.5|11508.5|452
1657017300000|2022-07-05 10:35:00|11519|11517|11516.7|11514.7|11519.4|11517.4|11512.4|11510.4|273
1657017600000|2022-07-05 10:40:00|11516.4|11514.4|11512.4|11510.4|11516.4|11514.4|11505.8|11503.8|550
1657017900000|2022-07-05 10:45:00|11512.5|11510.5|11519|11517|11520.9|11518.9|11507.4|11505.4|405
1657018200000|2022-07-05 10:50:00|11519.2|11517.2|11525.8|11523.8|11527.2|11525.2|11519|11517|415
1657018500000|2022-07-05 10:55:00|11525.7|11523.7|11511.2|11509.2|11526|11524|11505.3|11503.3|586
1657018800000|2022-07-05 11:00:00|11512.5|11510.5|11514.3|11512.3|11519.2|11517.2|11505.8|11503.8|699
1657019100000|2022-07-05 11:05:00|11514.4|11512.4|11512.5|11510.5|11515.7|11513.7|11509.9|11507.9|268
1657019400000|2022-07-05 11:10:00|11512.7|11510.7|11508|11506|11515.9|11513.9|11508|11506|303
1657019700000|2022-07-05 11:15:00|11508.4|11506.4|11491.4|11489.4|11509.5|11507.5|11486.7|11484.7|1239
1657020000000|2022-07-05 11:20:00|11491.5|11489.5|11496.7|11494.7|11500.9|11498.9|11490.9|11488.9|614
1657020300000|2022-07-05 11:25:00|11496.8|11494.8|11497.8|11495.8|11500.8|11498.8|11494.4|11492.4|454
1657020600000|2022-07-05 11:30:00|11497.9|11495.9|11488.4|11486.4|11499.5|11497.5|11487.4|11485.4|584
1657020900000|2022-07-05 11:35:00|11488.3|11486.3|11493.8|11491.8|11494.7|11492.7|11486.4|11484.4|479
1657021200000|2022-07-05 11:40:00|11493.7|11491.7|11482.7|11480.7|11499.8|11497.8|11479.5|11477.5|1003
1657021500000|2022-07-05 11:45:00|11483|11481|11467.9|11465.9|11486.3|11484.3|11467.9|11465.9|1223
1657021800000|2022-07-05 11:50:00|11468.2|11466.2|11456.5|11454.5|11473.7|11471.7|11454.7|11452.7|1939
1657022100000|2022-07-05 11:55:00|11456.4|11454.4|11455.7|11453.7|11463.9|11461.9|11451.5|11449.5|1247
1657022400000|2022-07-05 12:00:00|11457.3|11455.3|11438.5|11436.5|11460.4|11458.4|11436|11434|2121
1657022700000|2022-07-05 12:05:00|11438.4|11436.4|11423.3|11421.3|11442.5|11440.5|11416|11414|2937
1657023000000|2022-07-05 12:10:00|11423.4|11421.4|11423.9|11421.9|11433.8|11431.8|11410.8|11408.8|2589
1657023300000|2022-07-05 12:15:00|11424.2|11422.2|11428|11426|11432.9|11430.9|11416.8|11414.8|1872
1657023600000|2022-07-05 12:20:00|11427.9|11425.9|11434.9|11432.9|11439.9|11437.9|11416.5|11414.5|2037
1657023900000|2022-07-05 12:25:00|11435|11433|11436.4|11434.4|11446.4|11444.4|11434.2|11432.2|1435
1657024200000|2022-07-05 12:30:00|11436.2|11434.2|11429|11427|11441.8|11439.8|11425.2|11423.2|1689
1657024500000|2022-07-05 12:35:00|11429.2|11427.2|11440.3|11438.3|11442.2|11440.2|11415.5|11413.5|2110
1657024800000|2022-07-05 12:40:00|11440.4|11438.4|11434.2|11432.2|11445.5|11443.5|11433.7|11431.7|1758
1657025100000|2022-07-05 12:45:00|11434.3|11432.3|11435.9|11433.9|11439.7|11437.7|11428.9|11426.9|1398
1657025400000|2022-07-05 12:50:00|11435.8|11433.8|11426.8|11424.8|11436.7|11434.7|11422.8|11420.8|1338
1657025700000|2022-07-05 12:55:00|11427.3|11425.3|11409.2|11407.2|11427.3|11425.3|11401.8|11399.8|3179
1657026000000|2022-07-05 13:00:00|11409|11407|11421.9|11419.9|11422.7|11420.7|11404|11402|2557
1657026300000|2022-07-05 13:05:00|11422.2|11420.2|11419|11417|11423.3|11421.3|11412.4|11410.4|1679
1657026600000|2022-07-05 13:10:00|11418.9|11416.9|11432.5|11430.5|11433.4|11431.4|11417.7|11415.7|2042
1657026900000|2022-07-05 13:15:00|11432.4|11430.4|11429.9|11427.9|11437.7|11435.7|11425.7|11423.7|1762
1657027200000|2022-07-05 13:20:00|11429.7|11427.7|11435.4|11433.4|11436.9|11434.9|11424.5|11422.5|1987
1657027500000|2022-07-05 13:25:00|11435.3|11433.3|11423.4|11421.4|11435.9|11433.9|11418.9|11416.9|2964
1657027800000|2022-07-05 13:30:00|11422.3|11420.3|11377|11376|11431.7|11430.7|11358|11357|22281
1657028100000|2022-07-05 13:35:00|11382.3|11381.3|11364.5|11363.5|11402.3|11401.3|11363.5|11362.5|13591
1657028400000|2022-07-05 13:40:00|11364.8|11363.8|11374.8|11373.8|11398.8|11397.8|11359.7|11358.7|12394
1657028700000|2022-07-05 13:45:00|11374.7|11373.7|11429|11428|11453.2|11452.2|11369.4|11368.4|17439
1657029000000|2022-07-05 13:50:00|11429.2|11428.2|11411.9|11410.9|11436.2|11435.2|11395.9|11394.9|10567
1657029300000|2022-07-05 13:55:00|11411.7|11410.7|11418|11417|11434.4|11433.4|11376.7|11375.7|9819
1657029600000|2022-07-05 14:00:00|11417.5|11416.5|11385|11384|11445.7|11444.7|11374.7|11373.7|13675
1657029900000|2022-07-05 14:05:00|11385.7|11384.7|11419.7|11418.7|11421.7|11420.7|11378.3|11377.3|7643
1657030200000|2022-07-05 14:10:00|11419.9|11418.9|11480.8|11479.8|11482.9|11481.9|11411.9|11410.9|13912
1657030500000|2022-07-05 14:15:00|11479.5|11478.5|11449.9|11448.9|11483.4|11482.4|11436.9|11435.9|10353
1657030800000|2022-07-05 14:20:00|11448.5|11447.5|11475.8|11474.8|11477|11476|11443.5|11442.5|7304
1657031100000|2022-07-05 14:25:00|11475.7|11474.7|11474.2|11473.2|11491.9|11490.9|11446.5|11445.5|8525
1657031400000|2022-07-05 14:30:00|11475|11474|11486|11485|11496.9|11495.9|11455.4|11454.4|9649
1657031700000|2022-07-05 14:35:00|11485.9|11484.9|11562.7|11561.7|11568.8|11567.8|11480.5|11479.5|16307
1657032000000|2022-07-05 14:40:00|11562.2|11561.2|11527|11526|11582.8|11581.8|11525.9|11524.9|12897
1657032300000|2022-07-05 14:45:00|11527.4|11526.4|11514.7|11513.7|11530|11529|11499|11498|8669
1657032600000|2022-07-05 14:50:00|11514.5|11513.5|11500.7|11499.7|11515.8|11514.8|11486.8|11485.8|7972
1657032900000|2022-07-05 14:55:00|11500.5|11499.5|11503.3|11502.3|11512.5|11511.5|11492.8|11491.8|6439
1657033200000|2022-07-05 15:00:00|11502.4|11501.4|11477.8|11476.8|11503.2|11502.2|11463.9|11462.9|9214
1657033500000|2022-07-05 15:05:00|11477.9|11476.9|11470.5|11469.5|11479.9|11478.9|11448.9|11447.9|7640
1657033800000|2022-07-05 15:10:00|11470.7|11469.7|11462.3|11461.3|11475.8|11474.8|11441.3|11440.3|6098
1657034100000|2022-07-05 15:15:00|11462.8|11461.8|11468.4|11467.4|11479.5|11478.5|11454.5|11453.5|6094
1657034400000|2022-07-05 15:20:00|11468.5|11467.5|11463.9|11462.9|11483.4|11482.4|11449.8|11448.8|6404
1657034700000|2022-07-05 15:25:00|11465.2|11464.2|11468|11467|11479.8|11478.8|11453.8|11452.8|5435
1657035000000|2022-07-05 15:30:00|11468.5|11467.5|11480.3|11479.3|11498.3|11497.3|11454.7|11453.7|6866
1657035300000|2022-07-05 15:35:00|11480|11479|11470.3|11469.3|11487.3|11486.3|11460|11459|5486
1657035600000|2022-07-05 15:40:00|11470|11469|11527.2|11526.2|11527.8|11526.8|11470|11469|8136
1657035900000|2022-07-05 15:45:00|11527|11526|11548.8|11547.8|11556.9|11555.9|11521.4|11520.4|8633
1657036200000|2022-07-05 15:50:00|11549.5|11548.5|11559.2|11558.2|11561|11560|11536.5|11535.5|6989
1657036500000|2022-07-05 15:55:00|11559.3|11558.3|11544.3|11543.3|11559.8|11558.8|11539.4|11538.4|4539
1657036800000|2022-07-05 16:00:00|11544.4|11543.4|11526.5|11525.5|11561.7|11560.7|11519.9|11518.9|8124
1657037100000|2022-07-05 16:05:00|11526|11525|11556.5|11555.5|11557.5|11556.5|11518.5|11517.5|5516
1657037400000|2022-07-05 16:10:00|11556|11555|11558.8|11557.8|11576.5|11575.5|11545.3|11544.3|8273
1657037700000|2022-07-05 16:15:00|11559.3|11558.3|11569|11568|11571.5|11570.5|11539.5|11538.5|5854
1657038000000|2022-07-05 16:20:00|11568.9|11567.9|11611.3|11610.3|11611.5|11610.5|11557.8|11556.8|8050
1657038300000|2022-07-05 16:25:00|11611.4|11610.4|11608.5|11607.5|11620.4|11619.4|11602.5|11601.5|5992
1657038600000|2022-07-05 16:30:00|11608.7|11607.7|11603.9|11602.9|11618.5|11617.5|11597.2|11596.2|4952
1657038900000|2022-07-05 16:35:00|11604|11603|11603.7|11602.7|11615.8|11614.8|11600.8|11599.8|4013
1657039200000|2022-07-05 16:40:00|11603.5|11602.5|11580.6|11579.6|11608.8|11607.8|11572.6|11571.6|5178
1657039500000|2022-07-05 16:45:00|11581.1|11580.1|11559.6|11558.6|11581.3|11580.3|11554.1|11553.1|4512
1657039800000|2022-07-05 16:50:00|11559.1|11558.1|11557.7|11556.7|11566.6|11565.6|11547.5|11546.5|4422
1657040100000|2022-07-05 16:55:00|11558.3|11557.3|11553.8|11552.8|11564.3|11563.3|11550.6|11549.6|3112
1657040400000|2022-07-05 17:00:00|11554|11553|11583.3|11582.3|11584.3|11583.3|11550.6|11549.6|4465
1657040700000|2022-07-05 17:05:00|11583.1|11582.1|11583.6|11582.6|11586.1|11585.1|11557.8|11556.8|4056
1657041000000|2022-07-05 17:10:00|11583.3|11582.3|11600.3|11599.3|11603.2|11602.2|11580.1|11579.1|3909
1657041300000|2022-07-05 17:15:00|11600.2|11599.2|11632|11631|11633.6|11632.6|11594.2|11593.2|5605
1657041600000|2022-07-05 17:20:00|11631.8|11630.8|11633.8|11632.8|11644|11643|11622.6|11621.6|5303
1657041900000|2022-07-05 17:25:00|11634.1|11633.1|11637.1|11636.1|11642.6|11641.6|11631.6|11630.6|3949
1657042200000|2022-07-05 17:30:00|11637|11636|11650.2|11649.2|11650.7|11649.7|11628.3|11627.3|4550
1657042500000|2022-07-05 17:35:00|11650.1|11649.1|11663.3|11662.3|11668.3|11667.3|11648.1|11647.1|5455
1657042800000|2022-07-05 17:40:00|11663.1|11662.1|11648.2|11647.2|11673|11672|11645.6|11644.6|5110
1657043100000|2022-07-05 17:45:00|11648.3|11647.3|11635.1|11634.1|11650.6|11649.6|11620.6|11619.6|4973
1657043400000|2022-07-05 17:50:00|11634.8|11633.8|11640.7|11639.7|11643.2|11642.2|11631.8|11630.8|2706
1657043700000|2022-07-05 17:55:00|11640.8|11639.8|11645.2|11644.2|11646.5|11645.5|11632.1|11631.1|2995
1657044000000|2022-07-05 18:00:00|11645.3|11644.3|11663.6|11662.6|11667.1|11666.1|11634.6|11633.6|4326
1657044300000|2022-07-05 18:05:00|11663.5|11662.5|11638.2|11637.2|11664|11663|11632.7|11631.7|3670
1657044600000|2022-07-05 18:10:00|11638.6|11637.6|11644.1|11643.1|11651.6|11650.6|11633.6|11632.6|2359
1657044900000|2022-07-05 18:15:00|11643.8|11642.8|11655.8|11654.8|11656.8|11655.8|11626.7|11625.7|3555
1657045200000|2022-07-05 18:20:00|11655.7|11654.7|11666.1|11665.1|11666.6|11665.6|11645.8|11644.8|3522
1657045500000|2022-07-05 18:25:00|11666.2|11665.2|11684.6|11683.6|11691.1|11690.1|11660.3|11659.3|5683
1657045800000|2022-07-05 18:30:00|11685.3|11684.3|11715.8|11714.8|11717.3|11716.3|11685.1|11684.1|9652
1657046100000|2022-07-05 18:35:00|11716.1|11715.1|11751.8|11750.8|11752|11751|11709|11708|8793
1657046400000|2022-07-05 18:40:00|11751.7|11750.7|11735.6|11734.6|11753.1|11752.1|11731.1|11730.1|6247
1657046700000|2022-07-05 18:45:00|11735.5|11734.5|11722.1|11721.1|11744.1|11743.1|11714.1|11713.1|5864
1657047000000|2022-07-05 18:50:00|11722.2|11721.2|11725|11724|11726.7|11725.7|11713.8|11712.8|4388
1657047300000|2022-07-05 18:55:00|11725.1|11724.1|11726.6|11725.6|11735.7|11734.7|11719.3|11718.3|3725
1657047600000|2022-07-05 19:00:00|11726.3|11725.3|11721.3|11720.3|11730.3|11729.3|11703.1|11702.1|5586
1657047900000|2022-07-05 19:05:00|11721.5|11720.5|11748.8|11747.8|11750.7|11749.7|11721.5|11720.5|6608
1657048200000|2022-07-05 19:10:00|11749|11748|11741.6|11740.6|11749.6|11748.6|11732.3|11731.3|3695
1657048500000|2022-07-05 19:15:00|11741.5|11740.5|11708.6|11707.6|11742.1|11741.1|11703.1|11702.1|5490
1657048800000|2022-07-05 19:20:00|11708.9|11707.9|11749.5|11748.5|11750.3|11749.3|11708.6|11707.6|5391
1657049100000|2022-07-05 19:25:00|11749.8|11748.8|11762.1|11761.1|11773.1|11772.1|11742.9|11741.9|7336
1657049400000|2022-07-05 19:30:00|11761.9|11760.9|11775.1|11774.1|11776.1|11775.1|11750.9|11749.9|6277
1657049700000|2022-07-05 19:35:00|11775.4|11774.4|11764.1|11763.1|11777.4|11776.4|11748|11747|6958
1657050000000|2022-07-05 19:40:00|11764.4|11763.4|11762.1|11761.1|11768.4|11767.4|11754.4|11753.4|4063
1657050300000|2022-07-05 19:45:00|11761.4|11760.4|11778.4|11777.4|11778.4|11777.4|11750.6|11749.6|4859
1657050600000|2022-07-05 19:50:00|11777.5|11776.5|11768.6|11767.6|11778|11777|11748.6|11747.6|8851
1657050900000|2022-07-05 19:55:00|11768.5|11767.5|11783.9|11782.9|11784.8|11783.8|11755.5|11754.5|11978
1657051200000|2022-07-05 20:00:00|11784.4|11782.4|11776.5|11774.5|11785.6|11783.6|11770.4|11768.4|6666
1657051500000|2022-07-05 20:05:00|11776.6|11774.6|11771.8|11769.8|11777.4|11775.4|11766.1|11764.1|1903
1657051800000|2022-07-05 20:10:00|11771.6|11769.6|11768.8|11766.8|11772.8|11770.8|11765.4|11763.4|992
1657052100000|2022-07-05 20:15:00|11769.1|11767.1|11770.5|11768.5|11772.1|11770.1|11765.3|11763.3|584
1657052400000|2022-07-05 20:20:00|11770.6|11768.6|11775.5|11773.5|11776.4|11774.4|11770.6|11768.6|420
1657052700000|2022-07-05 20:25:00|11775.6|11773.6|11776.8|11774.8|11777.4|11775.4|11774|11772|237
1657053000000|2022-07-05 20:30:00|11776.9|11774.9|11780.3|11778.3|11780.9|11778.9|11775|11773|441
1657053300000|2022-07-05 20:35:00|11780.1|11778.1|11782|11780|11782.6|11780.6|11779.6|11777.6|285
1657053600000|2022-07-05 20:40:00|11781.8|11779.8|11779|11777|11782.6|11780.6|11778.8|11776.8|359
1657053900000|2022-07-05 20:45:00|11779.6|11777.6|11782.5|11780.5|11783.1|11781.1|11778.5|11776.5|333
1657054200000|2022-07-05 20:50:00|11782.4|11780.4|11784|11782|11786.6|11784.6|11781|11779|500
1657054500000|2022-07-05 20:55:00|11783.9|11781.9|11783|11778|11785.8|11783.8|11781.4|11778|397
1657054800000|2022-07-05 21:00:00|11783.1|11778.1|11782.9|11777.9|11783.4|11778.4|11782.8|11777.8|0
1657055100000|2022-07-05 21:05:00|11783.2|11778.2|11782.3|11777.3|11783.2|11778.2|11782.3|11777.3|0
1657055400000|2022-07-05 21:10:00|11782.4|11777.4|11783|11778|11783.1|11778.1|11781.8|11776.8|0
1657055700000|2022-07-05 21:15:00|11782.8|11777.8|11781.6|11776.6|11783.2|11778.2|11781.5|11776.5|0
1657056000000|2022-07-05 21:20:00|11781.5|11776.5|11781.5|11776.5|11781.9|11776.9|11781.1|11776.1|0
1657056300000|2022-07-05 21:25:00|11781.3|11776.3|11783.8|11778.8|11784.3|11779.3|11781.3|11776.3|0
1657056600000|2022-07-05 21:30:00|11784|11779|11783.8|11778.8|11784.1|11779.1|11783.7|11778.7|0
1657056900000|2022-07-05 21:35:00|11783.9|11778.9|11783.5|11778.5|11784.1|11779.1|11782.7|11777.7|0
1657057200000|2022-07-05 21:40:00|11783.6|11778.6|11782.5|11777.5|11784.2|11779.2|11782.5|11777.5|0
1657057500000|2022-07-05 21:45:00|11782.8|11777.8|11782.4|11777.4|11782.8|11777.8|11782|11777|0
1657057800000|2022-07-05 21:50:00|11782.6|11777.6|11783.2|11778.2|11783.5|11778.5|11782.6|11777.6|0
1657058100000|2022-07-05 21:55:00|11783.1|11778.1|11784.4|11779.4|11784.6|11779.6|11782.8|11777.8|0
1657058400000|2022-07-05 22:00:00|11790.6|11788.6|11794.6|11792.6|11799.1|11797.1|11784.5|11782.5|1040
1657058700000|2022-07-05 22:05:00|11794.8|11792.8|11786.4|11784.4|11798.6|11796.6|11785.3|11783.3|332
1657059000000|2022-07-05 22:10:00|11787|11785|11795.5|11793.5|11797|11795|11782.9|11780.9|346
1657059300000|2022-07-05 22:15:00|11795.4|11793.4|11805.8|11803.8|11807.4|11805.4|11795.3|11793.3|562
1657059600000|2022-07-05 22:20:00|11805.6|11803.6|11792.9|11790.9|11808|11806|11791.6|11789.6|633
1657059900000|2022-07-05 22:25:00|11792.8|11790.8|11787.4|11785.4|11794.6|11792.6|11785.1|11783.1|371
1657060200000|2022-07-05 22:30:00|11787.3|11785.3|11788.9|11786.9|11794.8|11792.8|11786.8|11784.8|274
1657060500000|2022-07-05 22:35:00|11788.8|11786.8|11789.6|11787.6|11791.9|11789.9|11786.1|11784.1|154
1657060800000|2022-07-05 22:40:00|11789.9|11787.9|11780.4|11778.4|11789.9|11787.9|11776.9|11774.9|537
1657061100000|2022-07-05 22:45:00|11780.5|11778.5|11782.1|11780.1|11784|11782|11776.9|11774.9|183
1657061400000|2022-07-05 22:50:00|11782.3|11780.3|11776.6|11774.6|11784.3|11782.3|11776.3|11774.3|248
1657061700000|2022-07-05 22:55:00|11776.8|11774.8|11781.8|11779.8|11782.6|11780.6|11775.5|11773.5|231
1657062000000|2022-07-05 23:00:00|11781.9|11779.9|11785.6|11783.6|11786.3|11784.3|11778.5|11776.5|292
1657062300000|2022-07-05 23:05:00|11785.5|11783.5|11784.3|11782.3|11788.4|11786.4|11783.8|11781.8|190
1657062600000|2022-07-05 23:10:00|11784.5|11782.5|11781.6|11779.6|11784.5|11782.5|11780.6|11778.6|160
1657062900000|2022-07-05 23:15:00|11781.5|11779.5|11778.3|11776.3|11781.6|11779.6|11777.9|11775.9|169
1657063200000|2022-07-05 23:20:00|11778.4|11776.4|11777.4|11775.4|11780.6|11778.6|11776|11774|97
1657063500000|2022-07-05 23:25:00|11777.1|11775.1|11765.6|11763.6|11777.6|11775.6|11765.6|11763.6|500
1657063800000|2022-07-05 23:30:00|11765.5|11763.5|11755.5|11753.5|11766.3|11764.3|11753.6|11751.6|853
1657064100000|2022-07-05 23:35:00|11755.9|11753.9|11758.4|11756.4|11759.3|11757.3|11753|11751|443
1657064400000|2022-07-05 23:40:00|11758.3|11756.3|11754.5|11752.5|11764.3|11762.3|11753.3|11751.3|433
1657064700000|2022-07-05 23:45:00|11754.6|11752.6|11754.3|11752.3|11757.9|11755.9|11751.8|11749.8|446
1657065000000|2022-07-05 23:50:00|11754.1|11752.1|11747.8|11745.8|11755.5|11753.5|11747|11745|456
1657065300000|2022-07-05 23:55:00|11747.9|11745.9|11754.4|11752.4|11754.6|11752.6|11746|11744|459
1657065600000|2022-07-06 00:00:00|11754.5|11752.5|11763.9|11761.9|11773.3|11771.3|11754.1|11752.1|936
1657065900000|2022-07-06 00:05:00|11764|11762|11771.3|11769.3|11775.5|11773.5|11764|11762|487
1657066200000|2022-07-06 00:10:00|11771.4|11769.4|11768.9|11766.9|11773.1|11771.1|11763.6|11761.6|353
1657066500000|2022-07-06 00:15:00|11769|11767|11777.6|11775.6|11780.8|11778.8|11768.5|11766.5|467
1657066800000|2022-07-06 00:20:00|11777.8|11775.8|11766.4|11764.4|11778.9|11776.9|11763.3|11761.3|417
1657067100000|2022-07-06 00:25:00|11766.3|11764.3|11772.9|11770.9|11775.9|11773.9|11763.4|11761.4|273
1657067400000|2022-07-06 00:30:00|11773.1|11771.1|11778.4|11776.4|11779.9|11777.9|11771.3|11769.3|348
1657067700000|2022-07-06 00:35:00|11778.3|11776.3|11775.9|11773.9|11783.9|11781.9|11771.8|11769.8|406
1657068000000|2022-07-06 00:40:00|11775.8|11773.8|11816.9|11814.9|11817.3|11815.3|11773.3|11771.3|1246
1657068300000|2022-07-06 00:45:00|11817|11815|11824.5|11822.5|11830.8|11828.8|11808.3|11806.3|1682
1657068600000|2022-07-06 00:50:00|11823.5|11821.5|11822|11820|11831.1|11829.1|11817.5|11815.5|1008
1657068900000|2022-07-06 00:55:00|11822.5|11820.5|11821.8|11819.8|11831.4|11829.4|11820.5|11818.5|568
1657069200000|2022-07-06 01:00:00|11821.9|11819.9|11825.6|11823.6|11825.9|11823.9|11820.4|11818.4|499
1657069500000|2022-07-06 01:05:00|11825.8|11823.8|11841.6|11839.6|11844.4|11842.4|11825.5|11823.5|1287
1657069800000|2022-07-06 01:10:00|11841.8|11839.8|11832|11830|11843.4|11841.4|11830.1|11828.1|678
1657070100000|2022-07-06 01:15:00|11831.9|11829.9|11821.3|11819.3|11832.3|11830.3|11818.9|11816.9|863
1657070400000|2022-07-06 01:20:00|11821.1|11819.1|11818.3|11816.3|11832|11830|11815.3|11813.3|716
1657070700000|2022-07-06 01:25:00|11818.1|11816.1|11804.8|11802.8|11819.3|11817.3|11802.9|11800.9|844
1657071000000|2022-07-06 01:30:00|11804.9|11802.9|11802.9|11800.9|11809.5|11807.5|11798.8|11796.8|679
1657071300000|2022-07-06 01:35:00|11802.8|11800.8|11780.4|11778.4|11807.1|11805.1|11780.1|11778.1|1290
1657071600000|2022-07-06 01:40:00|11780.3|11778.3|11768.6|11766.6|11785|11783|11760.9|11758.9|1270
1657071900000|2022-07-06 01:45:00|11768.5|11766.5|11771.1|11769.1|11773.3|11771.3|11763.1|11761.1|594
1657072200000|2022-07-06 01:50:00|11771.3|11769.3|11779.5|11777.5|11781.5|11779.5|11769|11767|529
1657072500000|2022-07-06 01:55:00|11779.8|11777.8|11776.3|11774.3|11782.8|11780.8|11775.6|11773.6|544
1657072800000|2022-07-06 02:00:00|11776.4|11774.4|11785.1|11783.1|11791.8|11789.8|11776|11774|630
1657073100000|2022-07-06 02:05:00|11784.9|11782.9|11785.1|11783.1|11787|11785|11777|11775|412
1657073400000|2022-07-06 02:10:00|11785.3|11783.3|11777.9|11775.9|11787|11785|11776.8|11774.8|269
1657073700000|2022-07-06 02:15:00|11777.8|11775.8|11769|11767|11782.3|11780.3|11766.1|11764.1|462
1657074000000|2022-07-06 02:20:00|11769.1|11767.1|11767.5|11765.5|11774.3|11772.3|11762.1|11760.1|449
1657074300000|2022-07-06 02:25:00|11767.8|11765.8|11774.4|11772.4|11776.9|11774.9|11763.1|11761.1|462
1657074600000|2022-07-06 02:30:00|11774.1|11772.1|11771.4|11769.4|11782.3|11780.3|11770.6|11768.6|377
1657074900000|2022-07-06 02:35:00|11771.3|11769.3|11770.8|11768.8|11775.6|11773.6|11768.4|11766.4|308
1657075200000|2022-07-06 02:40:00|11770|11768|11764.6|11762.6|11771.1|11769.1|11762.6|11760.6|347
1657075500000|2022-07-06 02:45:00|11764.5|11762.5|11750.5|11748.5|11769.6|11767.6|11749.4|11747.4|819
1657075800000|2022-07-06 02:50:00|11750.6|11748.6|11753.4|11751.4|11755.8|11753.8|11748.5|11746.5|354
1657076100000|2022-07-06 02:55:00|11753.5|11751.5|11763.6|11761.6|11767.5|11765.5|11753.5|11751.5|485
1657076400000|2022-07-06 03:00:00|11763.8|11761.8|11767.1|11765.1|11767.5|11765.5|11758|11756|288
1657076700000|2022-07-06 03:05:00|11767.3|11765.3|11766.8|11764.8|11771.8|11769.8|11764.5|11762.5|379
1657077000000|2022-07-06 03:10:00|11766.9|11764.9|11763.8|11761.8|11767.8|11765.8|11755.4|11753.4|398
1657077300000|2022-07-06 03:15:00|11762.9|11760.9|11772.9|11770.9|11776.8|11774.8|11761.5|11759.5|367
1657077600000|2022-07-06 03:20:00|11772.8|11770.8|11762.9|11760.9|11773.9|11771.9|11757.3|11755.3|343
1657077900000|2022-07-06 03:25:00|11763.1|11761.1|11763.8|11761.8|11764|11762|11753|11751|357
1657078200000|2022-07-06 03:30:00|11763.9|11761.9|11766.9|11764.9|11770.1|11768.1|11760.1|11758.1|249
1657078500000|2022-07-06 03:35:00|11766.8|11764.8|11773.5|11771.5|11778|11776|11764.9|11762.9|392
1657078800000|2022-07-06 03:40:00|11773.6|11771.6|11782.1|11780.1|11785.8|11783.8|11769.6|11767.6|414
1657079100000|2022-07-06 03:45:00|11782|11780|11785.4|11783.4|11786.1|11784.1|11780.4|11778.4|229
1657079400000|2022-07-06 03:50:00|11785.3|11783.3|11785.9|11783.9|11790.5|11788.5|11784.5|11782.5|364
1657079700000|2022-07-06 03:55:00|11786.1|11784.1|11795.1|11793.1|11797.4|11795.4|11782.5|11780.5|518
1657080000000|2022-07-06 04:00:00|11795.3|11793.3|11785.3|11783.3|11795.4|11793.4|11777.1|11775.1|544
1657080300000|2022-07-06 04:05:00|11785.4|11783.4|11786.4|11784.4|11787|11785|11781.5|11779.5|122
1657080600000|2022-07-06 04:10:00|11786.5|11784.5|11784.1|11782.1|11789.3|11787.3|11779.3|11777.3|276
1657080900000|2022-07-06 04:15:00|11784|11782|11781.3|11779.3|11784|11782|11778.3|11776.3|170
1657081200000|2022-07-06 04:20:00|11781.6|11779.6|11788.1|11786.1|11792.4|11790.4|11781.6|11779.6|302
1657081500000|2022-07-06 04:25:00|11788.4|11786.4|11778.6|11776.6|11788.8|11786.8|11778.6|11776.6|218
1657081800000|2022-07-06 04:30:00|11778.5|11776.5|11774.3|11772.3|11779.9|11777.9|11764.8|11762.8|684
1657082100000|2022-07-06 04:35:00|11774.4|11772.4|11778.4|11776.4|11779.1|11777.1|11772.8|11770.8|153
1657082400000|2022-07-06 04:40:00|11778.5|11776.5|11777.3|11775.3|11780.3|11778.3|11774.8|11772.8|140
1657082700000|2022-07-06 04:45:00|11777.1|11775.1|11772.4|11770.4|11779.9|11777.9|11770.4|11768.4|248
1657083000000|2022-07-06 04:50:00|11772.3|11770.3|11766.5|11764.5|11773.1|11771.1|11765.4|11763.4|188
1657083300000|2022-07-06 04:55:00|11766.4|11764.4|11769.3|11767.3|11771.8|11769.8|11765.3|11763.3|205
1657083600000|2022-07-06 05:00:00|11769.4|11767.4|11758.1|11756.1|11772.4|11770.4|11758.1|11756.1|432
1657083900000|2022-07-06 05:05:00|11758.8|11756.8|11762|11760|11767.8|11765.8|11755|11753|406
1657084200000|2022-07-06 05:10:00|11762.4|11760.4|11770.1|11768.1|11773|11771|11760.1|11758.1|257
1657084500000|2022-07-06 05:15:00|11770.3|11768.3|11771.3|11769.3|11773.3|11771.3|11763|11761|199
1657084800000|2022-07-06 05:20:00|11771.4|11769.4|11764.3|11762.3|11775.3|11773.3|11762.5|11760.5|200
1657085100000|2022-07-06 05:25:00|11763.9|11761.9|11762.3|11760.3|11767|11765|11756.8|11754.8|296
1657085400000|2022-07-06 05:30:00|11762.4|11760.4|11757.4|11755.4|11764|11762|11752.3|11750.3|457
1657085700000|2022-07-06 05:35:00|11757.5|11755.5|11755.3|11753.3|11761.9|11759.9|11752.8|11750.8|282
1657086000000|2022-07-06 05:40:00|11755.4|11753.4|11758.5|11756.5|11763|11761|11753.8|11751.8|318
1657086300000|2022-07-06 05:45:00|11758.3|11756.3|11763.6|11761.6|11772.3|11770.3|11758.3|11756.3|437
1657086600000|2022-07-06 05:50:00|11763.8|11761.8|11749.8|11747.8|11766.5|11764.5|11749.8|11747.8|375
1657086900000|2022-07-06 05:55:00|11749.3|11747.3|11734.4|11732.4|11751.1|11749.1|11733.8|11731.8|1247
1657087200000|2022-07-06 06:00:00|11734.6|11732.6|11716.9|11714.9|11736.3|11734.3|11716.1|11714.1|1351
1657087500000|2022-07-06 06:05:00|11717|11715|11706.9|11704.9|11717.4|11715.4|11706.1|11704.1|960
1657087800000|2022-07-06 06:10:00|11706.6|11704.6|11720.1|11718.1|11723.3|11721.3|11702.6|11700.6|964
1657088100000|2022-07-06 06:15:00|11719.6|11717.6|11721.5|11719.5|11728.6|11726.6|11713.6|11711.6|988
1657088400000|2022-07-06 06:20:00|11721.4|11719.4|11722.1|11720.1|11731.1|11729.1|11717.9|11715.9|708
1657088700000|2022-07-06 06:25:00|11722.9|11720.9|11724.9|11722.9|11728.4|11726.4|11716.6|11714.6|582
1657089000000|2022-07-06 06:30:00|11725|11723|11720.9|11718.9|11731.9|11729.9|11719|11717|557
1657089300000|2022-07-06 06:35:00|11720.8|11718.8|11716.3|11714.3|11726|11724|11715|11713|442
1657089600000|2022-07-06 06:40:00|11716.1|11714.1|11738.8|11736.8|11739.6|11737.6|11715.1|11713.1|563
1657089900000|2022-07-06 06:45:00|11738.9|11736.9|11741.6|11739.6|11743.1|11741.1|11731.3|11729.3|585
1657090200000|2022-07-06 06:50:00|11741.8|11739.8|11742.4|11740.4|11743.4|11741.4|11734.1|11732.1|362
1657090500000|2022-07-06 06:55:00|11742.3|11740.3|11765.8|11763.8|11767.6|11765.6|11741.1|11739.1|1044
1657090800000|2022-07-06 07:00:00|11766.3|11764.3|11793|11791|11811.9|11809.9|11765|11763|3118
1657091100000|2022-07-06 07:05:00|11792.9|11790.9|11782.8|11780.8|11806.5|11804.5|11778.4|11776.4|1547
1657091400000|2022-07-06 07:10:00|11782.9|11780.9|11776|11774|11791.3|11789.3|11772.5|11770.5|1167
1657091700000|2022-07-06 07:15:00|11775.9|11773.9|11790.1|11788.1|11790.3|11788.3|11775.3|11773.3|893
1657092000000|2022-07-06 07:20:00|11790.3|11788.3|11807.9|11805.9|11833.8|11831.8|11788.8|11786.8|2436
1657092300000|2022-07-06 07:25:00|11808|11806|11819.5|11817.5|11827.9|11825.9|11807.4|11805.4|968
1657092600000|2022-07-06 07:30:00|11819.6|11817.6|11821.9|11819.9|11829.6|11827.6|11817.9|11815.9|845
1657092900000|2022-07-06 07:35:00|11821.6|11819.6|11822|11820|11832.4|11830.4|11815.1|11813.1|1030
1657093200000|2022-07-06 07:40:00|11822.1|11820.1|11827|11825|11832.4|11830.4|11820.1|11818.1|701
1657093500000|2022-07-06 07:45:00|11827.3|11825.3|11812.8|11810.8|11829.4|11827.4|11807.4|11805.4|1088
1657093800000|2022-07-06 07:50:00|11812.6|11810.6|11806.9|11804.9|11822.6|11820.6|11802.9|11800.9|830
1657094100000|2022-07-06 07:55:00|11807|11805|11804.3|11802.3|11811|11809|11800.6|11798.6|703
1657094400000|2022-07-06 08:00:00|11802.9|11800.9|11778.4|11776.4|11810.8|11808.8|11776.6|11774.6|1414
1657094700000|2022-07-06 08:05:00|11778.3|11776.3|11795.3|11793.3|11801.5|11799.5|11771.9|11769.9|1788
1657095000000|2022-07-06 08:10:00|11795.1|11793.1|11800.3|11798.3|11805.3|11803.3|11793.3|11791.3|786
1657095300000|2022-07-06 08:15:00|11801.6|11799.6|11783.1|11781.1|11802.4|11800.4|11780.4|11778.4|929
1657095600000|2022-07-06 08:20:00|11783|11781|11785.9|11783.9|11790.5|11788.5|11780.6|11778.6|592
1657095900000|2022-07-06 08:25:00|11786|11784|11764.1|11762.1|11786.5|11784.5|11762.8|11760.8|948
1657096200000|2022-07-06 08:30:00|11764.3|11762.3|11750.4|11748.4|11764.3|11762.3|11748.5|11746.5|1091
1657096500000|2022-07-06 08:35:00|11750.1|11748.1|11751|11749|11757.3|11755.3|11744.5|11742.5|1169
1657096800000|2022-07-06 08:40:00|11751.6|11749.6|11736|11734|11751.8|11749.8|11732.8|11730.8|1072
1657097100000|2022-07-06 08:45:00|11735.9|11733.9|11736.1|11734.1|11743.1|11741.1|11734.9|11732.9|553
1657097400000|2022-07-06 08:50:00|11736|11734|11750.5|11748.5|11754.1|11752.1|11734.8|11732.8|658
1657097700000|2022-07-06 08:55:00|11750.4|11748.4|11741.3|11739.3|11753.6|11751.6|11739.5|11737.5|507
1657098000000|2022-07-06 09:00:00|11741.1|11739.1|11728.3|11726.3|11746.1|11744.1|11728.3|11726.3|1003
1657098300000|2022-07-06 09:05:00|11728.5|11726.5|11744.3|11742.3|11744.4|11742.4|11726|11724|672
1657098600000|2022-07-06 09:10:00|11744.1|11742.1|11736.4|11734.4|11747.9|11745.9|11731.1|11729.1|607
1657098900000|2022-07-06 09:15:00|11736.3|11734.3|11744.4|11742.4|11747.8|11745.8|11725.9|11723.9|769
1657099200000|2022-07-06 09:20:00|11744.6|11742.6|11757.8|11755.8|11757.8|11755.8|11744|11742|796
1657099500000|2022-07-06 09:25:00|11757.6|11755.6|11765.6|11763.6|11767|11765|11756.5|11754.5|754
1657099800000|2022-07-06 09:30:00|11765.5|11763.5|11757.4|11755.4|11768.8|11766.8|11755.5|11753.5|607
1657100100000|2022-07-06 09:35:00|11757.6|11755.6|11750.5|11748.5|11759.4|11757.4|11746.6|11744.6|528
1657100400000|2022-07-06 09:40:00|11750.6|11748.6|11764.8|11762.8|11765.8|11763.8|11749.5|11747.5|445
1657100700000|2022-07-06 09:45:00|11764.9|11762.9|11764.6|11762.6|11769.4|11767.4|11755.4|11753.4|494
1657101000000|2022-07-06 09:50:00|11764.8|11762.8|11777.8|11775.8|11778.3|11776.3|11759.3|11757.3|762
1657101300000|2022-07-06 09:55:00|11777.6|11775.6|11775|11773|11781.1|11779.1|11771|11769|585
1657101600000|2022-07-06 10:00:00|11775.1|11773.1|11773.3|11771.3|11782.6|11780.6|11770.8|11768.8|536
1657101900000|2022-07-06 10:05:00|11773.4|11771.4|11776.6|11774.6|11784.5|11782.5|11773.4|11771.4|631
1657102200000|2022-07-06 10:10:00|11776.9|11774.9|11773|11771|11776.9|11774.9|11768|11766|521
1657102500000|2022-07-06 10:15:00|11773.1|11771.1|11770.9|11768.9|11776.6|11774.6|11769.5|11767.5|327
1657102800000|2022-07-06 10:20:00|11770.8|11768.8|11786.3|11784.3|11788.4|11786.4|11769.4|11767.4|523
1657103100000|2022-07-06 10:25:00|11786.6|11784.6|11786|11784|11788.6|11786.6|11779.8|11777.8|445
1657103400000|2022-07-06 10:30:00|11785.9|11783.9|11789.4|11787.4|11790|11788|11784.3|11782.3|430
1657103700000|2022-07-06 10:35:00|11789.5|11787.5|11782.9|11780.9|11791.8|11789.8|11780.1|11778.1|377
1657104000000|2022-07-06 10:40:00|11782.8|11780.8|11766.6|11764.6|11782.9|11780.9|11763|11761|820
1657104300000|2022-07-06 10:45:00|11766.8|11764.8|11762.3|11760.3|11768|11766|11757.5|11755.5|565
1657104600000|2022-07-06 10:50:00|11762.1|11760.1|11751|11749|11766.3|11764.3|11750.8|11748.8|606
1657104900000|2022-07-06 10:55:00|11751.3|11749.3|11760.8|11758.8|11761.6|11759.6|11749.6|11747.6|657
1657105200000|2022-07-06 11:00:00|11760.4|11758.4|11750.8|11748.8|11760.6|11758.6|11749.8|11747.8|462
1657105500000|2022-07-06 11:05:00|11750.6|11748.6|11747.3|11745.3|11754|11752|11744|11742|618
1657105800000|2022-07-06 11:10:00|11747.4|11745.4|11743.5|11741.5|11748.4|11746.4|11738.8|11736.8|817
1657106100000|2022-07-06 11:15:00|11743.9|11741.9|11749.3|11747.3|11751.5|11749.5|11738.9|11736.9|684
1657106400000|2022-07-06 11:20:00|11749.8|11747.8|11748.9|11746.9|11750.9|11748.9|11745|11743|436
1657106700000|2022-07-06 11:25:00|11748.8|11746.8|11742.5|11740.5|11754.3|11752.3|11740.5|11738.5|824
1657107000000|2022-07-06 11:30:00|11742.4|11740.4|11748.4|11746.4|11751.1|11749.1|11740.9|11738.9|563
1657107300000|2022-07-06 11:35:00|11748.5|11746.5|11750|11748|11751.8|11749.8|11745.8|11743.8|404
1657107600000|2022-07-06 11:40:00|11749.9|11747.9|11733.4|11731.4|11749.9|11747.9|11728.9|11726.9|1350
1657107900000|2022-07-06 11:45:00|11733.3|11731.3|11720.9|11718.9|11733.3|11731.3|11718.8|11716.8|1015
1657108200000|2022-07-06 11:50:00|11721|11719|11725|11723|11726.8|11724.8|11712.6|11710.6|1057
1657108500000|2022-07-06 11:55:00|11724.9|11722.9|11727.1|11725.1|11728.9|11726.9|11720.8|11718.8|772
1657108800000|2022-07-06 12:00:00|11727.5|11725.5|11707.4|11705.4|11727.5|11725.5|11699.6|11697.6|2294
1657109100000|2022-07-06 12:05:00|11707.3|11705.3|11712.4|11710.4|11719.5|11717.5|11705|11703|1091
1657109400000|2022-07-06 12:10:00|11712.8|11710.8|11715.3|11713.3|11716.8|11714.8|11704.9|11702.9|1005
1657109700000|2022-07-06 12:15:00|11715.1|11713.1|11722.6|11720.6|11725.5|11723.5|11712.9|11710.9|1135
1657110000000|2022-07-06 12:20:00|11722.8|11720.8|11738.3|11736.3|11739.3|11737.3|11722.6|11720.6|1579
1657110300000|2022-07-06 12:25:00|11738.4|11736.4|11733.9|11731.9|11740.4|11738.4|11729.5|11727.5|1140
1657110600000|2022-07-06 12:30:00|11734|11732|11746.4|11744.4|11748|11746|11734|11732|1506
1657110900000|2022-07-06 12:35:00|11746.5|11744.5|11760.8|11758.8|11765.6|11763.6|11743.4|11741.4|2204
1657111200000|2022-07-06 12:40:00|11760.9|11758.9|11783.8|11781.8|11784.3|11782.3|11749.6|11747.6|2436
1657111500000|2022-07-06 12:45:00|11783.9|11781.9|11791.6|11789.6|11794|11792|11779.8|11777.8|2337
1657111800000|2022-07-06 12:50:00|11791.1|11789.1|11779.5|11777.5|11792.9|11790.9|11775.5|11773.5|1923
1657112100000|2022-07-06 12:55:00|11779.4|11777.4|11779.5|11777.5|11783.5|11781.5|11771.5|11769.5|1470
1657112400000|2022-07-06 13:00:00|11779.4|11777.4|11774.3|11772.3|11786.8|11784.8|11774.3|11772.3|1234
1657112700000|2022-07-06 13:05:00|11774.1|11772.1|11782.5|11780.5|11785|11783|11772.6|11770.6|1183
1657113000000|2022-07-06 13:10:00|11782.4|11780.4|11790.9|11788.9|11797|11795|11782.1|11780.1|1820
1657113300000|2022-07-06 13:15:00|11791.1|11789.1|11785.3|11783.3|11793.3|11791.3|11779.4|11777.4|1518
1657113600000|2022-07-06 13:20:00|11785.4|11783.4|11807.4|11805.4|11810.1|11808.1|11780.6|11778.6|2706
1657113900000|2022-07-06 13:25:00|11807.6|11805.6|11796.3|11794.3|11809.4|11807.4|11785.5|11783.5|3262
1657114200000|2022-07-06 13:30:00|11795.8|11794.8|11815.3|11814.3|11852.6|11851.6|11774.4|11773.4|20140
1657114500000|2022-07-06 13:35:00|11815|11814|11744.8|11743.8|11824.4|11823.4|11737.1|11736.1|17024
1657114800000|2022-07-06 13:40:00|11744.9|11743.9|11790.4|11789.4|11803.4|11802.4|11742|11741|12952
1657115100000|2022-07-06 13:45:00|11790.8|11789.8|11737.9|11736.9|11795.1|11794.1|11724.8|11723.8|13826
1657115400000|2022-07-06 13:50:00|11738|11737|11773|11772|11778.9|11777.9|11727.5|11726.5|11442
1657115700000|2022-07-06 13:55:00|11773.1|11772.1|11822.5|11821.5|11825.1|11824.1|11758.3|11757.3|8915
1657116000000|2022-07-06 14:00:00|11822.1|11821.1|11769|11768|11822.1|11821.1|11756.4|11755.4|15747
1657116300000|2022-07-06 14:05:00|11769.8|11768.8|11841.8|11840.8|11846.6|11845.6|11766.1|11765.1|12106
1657116600000|2022-07-06 14:10:00|11841|11840|11764.6|11763.6|11843.5|11842.5|11740.7|11739.7|12635
1657116900000|2022-07-06 14:15:00|11764.1|11763.1|11766.2|11765.2|11784|11783|11746.1|11745.1|9347
1657117200000|2022-07-06 14:20:00|11765.5|11764.5|11781.1|11780.1|11798.6|11797.6|11749.2|11748.2|9665
1657117500000|2022-07-06 14:25:00|11779.2|11778.2|11789.1|11788.1|11800.8|11799.8|11763.3|11762.3|7808
1657117800000|2022-07-06 14:30:00|11789|11788|11777.3|11776.3|11814.6|11813.6|11773.2|11772.2|8929
1657118100000|2022-07-06 14:35:00|11777.1|11776.1|11795.7|11794.7|11801.1|11800.1|11765.5|11764.5|7706
1657118400000|2022-07-06 14:40:00|11795.3|11794.3|11821.2|11820.2|11826.8|11825.8|11774.8|11773.8|6920
1657118700000|2022-07-06 14:45:00|11821.1|11820.1|11788.6|11787.6|11828.7|11827.7|11788.3|11787.3|7730
1657119000000|2022-07-06 14:50:00|11788.3|11787.3|11805.8|11804.8|11816.3|11815.3|11780.3|11779.3|6037
1657119300000|2022-07-06 14:55:00|11806|11805|11815.8|11814.8|11823.3|11822.3|11788.6|11787.6|5175
1657119600000|2022-07-06 15:00:00|11815.2|11814.2|11779.2|11778.2|11827.6|11826.6|11765.7|11764.7|8595
1657119900000|2022-07-06 15:05:00|11779.3|11778.3|11774.6|11773.6|11793.1|11792.1|11774.3|11773.3|6089
1657120200000|2022-07-06 15:10:00|11774.3|11773.3|11785.2|11784.2|11789.1|11788.1|11756.1|11755.1|6519
1657120500000|2022-07-06 15:15:00|11785.1|11784.1|11803.2|11802.2|11804.1|11803.1|11782.2|11781.2|6085
1657120800000|2022-07-06 15:20:00|11802.8|11801.8|11793.7|11792.7|11809.8|11808.8|11781.6|11780.6|5231
1657121100000|2022-07-06 15:25:00|11794.2|11793.2|11763.1|11762.1|11794.6|11793.6|11758.1|11757.1|5043
1657121400000|2022-07-06 15:30:00|11763.3|11762.3|11742.3|11741.3|11769.1|11768.1|11723.6|11722.6|6974
1657121700000|2022-07-06 15:35:00|11742.2|11741.2|11754|11753|11754.1|11753.1|11736.7|11735.7|4294
1657122000000|2022-07-06 15:40:00|11753.1|11752.1|11738.2|11737.2|11754.7|11753.7|11732.3|11731.3|4201
1657122300000|2022-07-06 15:45:00|11738.3|11737.3|11753.5|11752.5|11762.1|11761.1|11726.3|11725.3|4872
1657122600000|2022-07-06 15:50:00|11753.3|11752.3|11749.2|11748.2|11766.6|11765.6|11744.1|11743.1|4206
1657122900000|2022-07-06 15:55:00|11749.1|11748.1|11765.1|11764.1|11772.2|11771.2|11745.5|11744.5|3197
1657123200000|2022-07-06 16:00:00|11765.3|11764.3|11752.3|11751.3|11768.7|11767.7|11747.3|11746.3|2604
1657123500000|2022-07-06 16:05:00|11753.1|11752.1|11764.1|11763.1|11778.8|11777.8|11747.1|11746.1|4754
1657123800000|2022-07-06 16:10:00|11764.6|11763.6|11784.8|11783.8|11786.1|11785.1|11758.8|11757.8|3427
1657124100000|2022-07-06 16:15:00|11785.1|11784.1|11776.1|11775.1|11788.1|11787.1|11769.6|11768.6|3320
1657124400000|2022-07-06 16:20:00|11776|11775|11760.6|11759.6|11782.6|11781.6|11757.3|11756.3|2860
1657124700000|2022-07-06 16:25:00|11760.5|11759.5|11779.6|11778.6|11781.6|11780.6|11759.8|11758.8|2470
1657125000000|2022-07-06 16:30:00|11779.3|11778.3|11776.3|11775.3|11783|11782|11765.2|11764.2|2656
1657125300000|2022-07-06 16:35:00|11776.5|11775.5|11780.3|11779.3|11792.6|11791.6|11776.1|11775.1|3029
1657125600000|2022-07-06 16:40:00|11780.7|11779.7|11792.9|11791.9|11795.9|11794.9|11772.7|11771.7|2380
1657125900000|2022-07-06 16:45:00|11792.8|11791.8|11782.2|11781.2|11794.8|11793.8|11782.2|11781.2|1781
1657126200000|2022-07-06 16:50:00|11782.3|11781.3|11784.5|11783.5|11786.7|11785.7|11765.3|11764.3|2473
1657126500000|2022-07-06 16:55:00|11784.7|11783.7|11792|11791|11794.4|11793.4|11776.3|11775.3|2273
1657126800000|2022-07-06 17:00:00|11792.2|11791.2|11800.7|11799.7|11807.9|11806.9|11791|11790|4164
1657127100000|2022-07-06 17:05:00|11800.8|11799.8|11819.2|11818.2|11824.8|11823.8|11800.8|11799.8|3412
1657127400000|2022-07-06 17:10:00|11819|11818|11817.9|11816.9|11820.4|11819.4|11811.7|11810.7|2995
1657127700000|2022-07-06 17:15:00|11819.4|11818.4|11817.2|11816.2|11822.5|11821.5|11805.9|11804.9|2721
1657128000000|2022-07-06 17:20:00|11816.5|11815.5|11814.9|11813.9|11822.7|11821.7|11806.4|11805.4|2322
1657128300000|2022-07-06 17:25:00|11815.2|11814.2|11809.2|11808.2|11817.9|11816.9|11802.8|11801.8|2108
1657128600000|2022-07-06 17:30:00|11809|11808|11809.9|11808.9|11818.5|11817.5|11804.9|11803.9|2183
1657128900000|2022-07-06 17:35:00|11810|11809|11814.3|11813.3|11819|11818|11806.8|11805.8|1898
1657129200000|2022-07-06 17:40:00|11815.2|11814.2|11813.3|11812.3|11824.2|11823.2|11803.2|11802.2|2708
1657129500000|2022-07-06 17:45:00|11813.4|11812.4|11816.7|11815.7|11823.3|11822.3|11809.5|11808.5|1683
1657129800000|2022-07-06 17:50:00|11816.8|11815.8|11818.7|11817.7|11821.4|11820.4|11811.9|11810.9|1422
1657130100000|2022-07-06 17:55:00|11818.5|11817.5|11819.2|11818.2|11827.7|11826.7|11813.7|11812.7|1440
1657130400000|2022-07-06 18:00:00|11819.4|11818.4|11813.9|11812.9|11839.4|11838.4|11783.7|11782.7|9189
1657130700000|2022-07-06 18:05:00|11813.3|11812.3|11833.3|11832.3|11880.4|11879.4|11813|11812|13429
1657131000000|2022-07-06 18:10:00|11832.8|11831.8|11811.9|11810.9|11835.9|11834.9|11766.5|11765.5|11237
1657131300000|2022-07-06 18:15:00|11811.8|11810.8|11774.4|11773.4|11812.5|11811.5|11769|11768|6218
1657131600000|2022-07-06 18:20:00|11774.5|11773.5|11792.8|11791.8|11801.4|11800.4|11772.8|11771.8|4689
1657131900000|2022-07-06 18:25:00|11792.5|11791.5|11850|11849|11852.9|11851.9|11762.2|11761.2|10257
1657132200000|2022-07-06 18:30:00|11849.9|11848.9|11868|11867|11886.5|11885.5|11835.5|11834.5|10517
1657132500000|2022-07-06 18:35:00|11868.2|11867.2|11862.2|11861.2|11881.7|11880.7|11841.7|11840.7|6869
1657132800000|2022-07-06 18:40:00|11862.7|11861.7|11895.4|11894.4|11898.2|11897.2|11860.9|11859.9|9174
1657133100000|2022-07-06 18:45:00|11895.5|11894.5|11881.7|11880.7|11914.7|11913.7|11878.9|11877.9|8042
1657133400000|2022-07-06 18:50:00|11881.4|11880.4|11895.9|11894.9|11905.2|11904.2|11876|11875|5345
1657133700000|2022-07-06 18:55:00|11895.8|11894.8|11907.8|11906.8|11908.7|11907.7|11885.7|11884.7|4473
1657134000000|2022-07-06 19:00:00|11908.2|11907.2|11888.4|11887.4|11910.2|11909.2|11872.2|11871.2|5376
1657134300000|2022-07-06 19:05:00|11888.5|11887.5|11902.9|11901.9|11903|11902|11879|11878|4183
1657134600000|2022-07-06 19:10:00|11903.3|11902.3|11919.4|11918.4|11922.2|11921.2|11896.9|11895.9|6552
1657134900000|2022-07-06 19:15:00|11919.2|11918.2|11920.4|11919.4|11926.8|11925.8|11902.9|11901.9|4274
1657135200000|2022-07-06 19:20:00|11919.1|11918.1|11937.6|11936.6|11938.3|11937.3|11917.1|11916.1|5041
1657135500000|2022-07-06 19:25:00|11936.6|11935.6|11924.6|11923.6|11937.3|11936.3|11915.9|11914.9|3808
1657135800000|2022-07-06 19:30:00|11924.9|11923.9|11933.9|11932.9|11936.8|11935.8|11916.3|11915.3|4493
1657136100000|2022-07-06 19:35:00|11933.7|11932.7|11912.3|11911.3|11942.8|11941.8|11910.7|11909.7|5390
1657136400000|2022-07-06 19:40:00|11912.1|11911.1|11890.3|11889.3|11915.2|11914.2|11885.1|11884.1|5469
1657136700000|2022-07-06 19:45:00|11890.4|11889.4|11876.7|11875.7|11890.7|11889.7|11864.2|11863.2|5504
1657137000000|2022-07-06 19:50:00|11876.4|11875.4|11824.3|11823.3|11884.7|11883.7|11817.2|11816.2|11029
1657137300000|2022-07-06 19:55:00|11824.2|11823.2|11852.9|11851.9|11853.8|11852.8|11821.8|11820.8|9848
1657137600000|2022-07-06 20:00:00|11852.5|11851.5|11856.9|11854.9|11860.2|11858.2|11849.7|11847.7|4789
1657137900000|2022-07-06 20:05:00|11856.4|11854.4|11869.1|11867.1|11870.1|11868.1|11855.9|11853.9|2534
1657138200000|2022-07-06 20:10:00|11869.2|11867.2|11869.6|11867.6|11875.9|11873.9|11866.5|11864.5|2088
1657138500000|2022-07-06 20:15:00|11870.1|11868.1|11869.9|11867.9|11871.5|11869.5|11866.9|11864.9|393
1657138800000|2022-07-06 20:20:00|11869.7|11867.7|11868.9|11866.9|11870.9|11868.9|11865.6|11863.6|406
1657139100000|2022-07-06 20:25:00|11869|11867|11867.4|11865.4|11870.7|11868.7|11867.4|11865.4|308
1657139400000|2022-07-06 20:30:00|11867.5|11865.5|11864.7|11862.7|11868.5|11866.5|11862.5|11860.5|522
1657139700000|2022-07-06 20:35:00|11864.9|11862.9|11865.4|11863.4|11871.1|11869.1|11864.9|11862.9|448
1657140000000|2022-07-06 20:40:00|11865.2|11863.2|11868|11866|11869.9|11867.9|11865|11863|280
1657140300000|2022-07-06 20:45:00|11867.5|11865.5|11867.7|11865.7|11871.1|11869.1|11865.7|11863.7|322
1657140600000|2022-07-06 20:50:00|11867.6|11865.6|11869.9|11867.9|11870.5|11868.5|11865.5|11863.5|377
1657140900000|2022-07-06 20:55:00|11869.1|11867.1|11874.9|11869.9|11874.9|11872|11868.6|11866.6|447
1657141200000|2022-07-06 21:00:00|11874.5|11869.5|11875.5|11870.5|11875.5|11870.5|11872.9|11867.9|0
1657141500000|2022-07-06 21:05:00|11876.2|11871.2|11875.7|11870.7|11877.1|11872.1|11875.3|11870.3|0
1657141800000|2022-07-06 21:10:00|11875.8|11870.8|11875.2|11870.2|11875.9|11870.9|11874.9|11869.9|0
1657142100000|2022-07-06 21:15:00|11875.3|11870.3|11874.9|11869.9|11875.6|11870.6|11874.2|11869.2|0
1657142400000|2022-07-06 21:20:00|11875|11870|11874.6|11869.6|11875.2|11870.2|11874.2|11869.2|0
1657142700000|2022-07-06 21:25:00|11874.8|11869.8|11874.5|11869.5|11874.8|11869.8|11873|11868|0
1657143000000|2022-07-06 21:30:00|11873.8|11868.8|11873.4|11868.4|11874.2|11869.2|11873|11868|0
1657143300000|2022-07-06 21:35:00|11873.2|11868.2|11884.1|11879.1|11884.7|11879.7|11873.2|11868.2|0
1657143600000|2022-07-06 21:40:00|11884|11879|11885.2|11880.2|11885.4|11880.4|11884|11879|0
1657143900000|2022-07-06 21:45:00|11885.3|11880.3|11887.6|11882.6|11888.4|11883.4|11885.3|11880.3|0
1657144200000|2022-07-06 21:50:00|11887.3|11882.3|11885.6|11880.6|11887.3|11882.3|11885.3|11880.3|0
1657144500000|2022-07-06 21:55:00|11882.6|11877.6|11877.1|11872.1|11883|11878|11876.7|11871.7|0
1657144800000|2022-07-06 22:00:00|11870.5|11868.5|11875.1|11873.1|11878.4|11876.4|11868.2|11866.2|450
1657145100000|2022-07-06 22:05:00|11875.2|11873.2|11875.1|11873.1|11880.1|11878.1|11875|11873|246
1657145400000|2022-07-06 22:10:00|11875.5|11873.5|11864.7|11862.7|11875.6|11873.6|11863.6|11861.6|442
1657145700000|2022-07-06 22:15:00|11864.9|11862.9|11868.2|11866.2|11868.7|11866.7|11864.1|11862.1|148
1657146000000|2022-07-06 22:20:00|11868.4|11866.4|11875.6|11873.6|11876.6|11874.6|11867.9|11865.9|153
1657146300000|2022-07-06 22:25:00|11875.5|11873.5|11870.1|11868.1|11875.7|11873.7|11869.2|11867.2|95
1657146600000|2022-07-06 22:30:00|11870.2|11868.2|11866.4|11864.4|11871|11869|11864.5|11862.5|233
1657146900000|2022-07-06 22:35:00|11866.2|11864.2|11859.7|11857.7|11866.5|11864.5|11856|11854|352
1657147200000|2022-07-06 22:40:00|11859.9|11857.9|11858.9|11856.9|11862.1|11860.1|11857.6|11855.6|185
1657147500000|2022-07-06 22:45:00|11859|11857|11861.5|11859.5|11862.6|11860.6|11858.9|11856.9|108
1657147800000|2022-07-06 22:50:00|11861.6|11859.6|11859.1|11857.1|11861.6|11859.6|11857|11855|134
1657148100000|2022-07-06 22:55:00|11858.7|11856.7|11857.6|11855.6|11859.2|11857.2|11855.1|11853.1|97
1657148400000|2022-07-06 23:00:00|11857.7|11855.7|11860.7|11858.7|11863.5|11861.5|11857.7|11855.7|184
1657148700000|2022-07-06 23:05:00|11860.9|11858.9|11860.9|11858.9|11865.6|11863.6|11859.4|11857.4|203
1657149000000|2022-07-06 23:10:00|11861|11859|11856.5|11854.5|11862.6|11860.6|11855.5|11853.5|217
1657149300000|2022-07-06 23:15:00|11857|11855|11854.5|11852.5|11858.1|11856.1|11852.6|11850.6|226
1657149600000|2022-07-06 23:20:00|11854.4|11852.4|11854|11852|11854.9|11852.9|11852.7|11850.7|97
1657149900000|2022-07-06 23:25:00|11853.7|11851.7|11856|11854|11857|11855|11853.7|11851.7|129
1657150200000|2022-07-06 23:30:00|11855.9|11853.9|11862.6|11860.6|11863|11861|11855.6|11853.6|224
1657150500000|2022-07-06 23:35:00|11862.7|11860.7|11860.1|11858.1|11863.4|11861.4|11857.6|11855.6|133
1657150800000|2022-07-06 23:40:00|11860|11858|11861.5|11859.5|11863.6|11861.6|11857.9|11855.9|114
1657151100000|2022-07-06 23:45:00|11861.1|11859.1|11871|11869|11874|11872|11860.2|11858.2|328
1657151400000|2022-07-06 23:50:00|11870.7|11868.7|11870.1|11868.1|11872.5|11870.5|11867|11865|202
1657151700000|2022-07-06 23:55:00|11870|11868|11867.4|11865.4|11870.7|11868.7|11866.2|11864.2|255
1657152000000|2022-07-07 00:00:00|11866.7|11864.7|11847.6|11845.6|11867.1|11865.1|11844.9|11842.9|1108
1657152300000|2022-07-07 00:05:00|11847.5|11845.5|11840.1|11838.1|11848.1|11846.1|11835.9|11833.9|831
1657152600000|2022-07-07 00:10:00|11840.2|11838.2|11842|11840|11845.7|11843.7|11835.4|11833.4|466
1657152900000|2022-07-07 00:15:00|11842.2|11840.2|11843.9|11841.9|11847.1|11845.1|11832|11830|647
1657153200000|2022-07-07 00:20:00|11844.6|11842.6|11851|11849|11852|11850|11844.6|11842.6|418
1657153500000|2022-07-07 00:25:00|11850.7|11848.7|11849.4|11847.4|11852.4|11850.4|11845.5|11843.5|244
1657153800000|2022-07-07 00:30:00|11848.7|11846.7|11843.2|11841.2|11858.1|11856.1|11841.2|11839.2|611
1657154100000|2022-07-07 00:35:00|11842.9|11840.9|11857.2|11855.2|11857.6|11855.6|11841.7|11839.7|367
1657154400000|2022-07-07 00:40:00|11857.5|11855.5|11863|11861|11868.7|11866.7|11857.2|11855.2|524
1657154700000|2022-07-07 00:45:00|11863.1|11861.1|11855|11853|11865.1|11863.1|11854.2|11852.2|275
1657155000000|2022-07-07 00:50:00|11854.4|11852.4|11852.5|11850.5|11857.4|11855.4|11849.2|11847.2|338
1657155300000|2022-07-07 00:55:00|11852.7|11850.7|11853.9|11851.9|11856.7|11854.7|11849.7|11847.7|272
1657155600000|2022-07-07 01:00:00|11854|11852|11832|11830|11854.1|11852.1|11821.6|11819.6|1234
1657155900000|2022-07-07 01:05:00|11832.2|11830.2|11835.2|11833.2|11838|11836|11830.2|11828.2|295
1657156200000|2022-07-07 01:10:00|11835.4|11833.4|11831.2|11829.2|11836.5|11834.5|11820.1|11818.1|522
1657156500000|2022-07-07 01:15:00|11831.4|11829.4|11824.6|11822.6|11833.1|11831.1|11822.7|11820.7|322
1657156800000|2022-07-07 01:20:00|11824.7|11822.7|11835.5|11833.5|11835.9|11833.9|11819.5|11817.5|488
1657157100000|2022-07-07 01:25:00|11835.4|11833.4|11834.4|11832.4|11843.7|11841.7|11831.5|11829.5|536
1657157400000|2022-07-07 01:30:00|11834.5|11832.5|11829.7|11827.7|11839.7|11837.7|11823.6|11821.6|701
1657157700000|2022-07-07 01:35:00|11830.1|11828.1|11822.9|11820.9|11834.5|11832.5|11822|11820|407
1657158000000|2022-07-07 01:40:00|11822.5|11820.5|11816.9|11814.9|11822.5|11820.5|11806.4|11804.4|1085
1657158300000|2022-07-07 01:45:00|11816.7|11814.7|11823.9|11821.9|11824.1|11822.1|11811.6|11809.6|617
1657158600000|2022-07-07 01:50:00|11824|11822|11828|11826|11833.2|11831.2|11821.7|11819.7|571
1657158900000|2022-07-07 01:55:00|11828.1|11826.1|11830.7|11828.7|11831.6|11829.6|11824|11822|356
1657159200000|2022-07-07 02:00:00|11830.9|11828.9|11839.2|11837.2|11843.6|11841.6|11830.9|11828.9|716
1657159500000|2022-07-07 02:05:00|11839.1|11837.1|11837.4|11835.4|11845.2|11843.2|11835.6|11833.6|458
1657159800000|2022-07-07 02:10:00|11837.5|11835.5|11842.2|11840.2|11842.2|11840.2|11830.6|11828.6|343
1657160100000|2022-07-07 02:15:00|11842.4|11840.4|11848.9|11846.9|11854.9|11852.9|11842.4|11840.4|701
1657160400000|2022-07-07 02:20:00|11849|11847|11849|11847|11852.2|11850.2|11844.4|11842.4|366
1657160700000|2022-07-07 02:25:00|11849.4|11847.4|11840.9|11838.9|11849.5|11847.5|11840.2|11838.2|283
1657161000000|2022-07-07 02:30:00|11841.1|11839.1|11852.2|11850.2|11852.4|11850.4|11838.7|11836.7|436
1657161300000|2022-07-07 02:35:00|11852|11850|11854.6|11852.6|11858.9|11856.9|11846.7|11844.7|618
1657161600000|2022-07-07 02:40:00|11854.5|11852.5|11868.9|11866.9|11873.1|11871.1|11853.4|11851.4|709
1657161900000|2022-07-07 02:45:00|11868.7|11866.7|11872|11870|11875.6|11873.6|11867.1|11865.1|720
1657162200000|2022-07-07 02:50:00|11872.1|11870.1|11867.2|11865.2|11874.7|11872.7|11864.7|11862.7|413
1657162500000|2022-07-07 02:55:00|11867.1|11865.1|11874|11872|11876|11874|11864.7|11862.7|347
1657162800000|2022-07-07 03:00:00|11874.1|11872.1|11863.2|11861.2|11874.7|11872.7|11861.6|11859.6|395
1657163100000|2022-07-07 03:05:00|11863.1|11861.1|11864.2|11862.2|11865.9|11863.9|11861.4|11859.4|241
1657163400000|2022-07-07 03:10:00|11864.4|11862.4|11872|11870|11875.6|11873.6|11861.9|11859.9|382
1657163700000|2022-07-07 03:15:00|11872.1|11870.1|11876.5|11874.5|11879|11877|11866|11864|545
1657164000000|2022-07-07 03:20:00|11876|11874|11873.9|11871.9|11877.9|11875.9|11870.6|11868.6|317
1657164300000|2022-07-07 03:25:00|11874.1|11872.1|11869|11867|11877.9|11875.9|11866.6|11864.6|412
1657164600000|2022-07-07 03:30:00|11868.9|11866.9|11865.4|11863.4|11873|11871|11859.7|11857.7|498
1657164900000|2022-07-07 03:35:00|11865.1|11863.1|11868.7|11866.7|11870.9|11868.9|11863.4|11861.4|221
1657165200000|2022-07-07 03:40:00|11868.6|11866.6|11868.5|11866.5|11869.7|11867.7|11863.6|11861.6|175
1657165500000|2022-07-07 03:45:00|11868.4|11866.4|11864.6|11862.6|11878.5|11876.5|11861.7|11859.7|550
1657165800000|2022-07-07 03:50:00|11864.5|11862.5|11866|11864|11867.1|11865.1|11861|11859|256
1657166100000|2022-07-07 03:55:00|11865.9|11863.9|11861.7|11859.7|11867.7|11865.7|11860.9|11858.9|221
1657166400000|2022-07-07 04:00:00|11861.6|11859.6|11871.6|11869.6|11873|11871|11861.6|11859.6|295
1657166700000|2022-07-07 04:05:00|11871.9|11869.9|11867.4|11865.4|11875.7|11873.7|11867.2|11865.2|222
1657167000000|2022-07-07 04:10:00|11867.5|11865.5|11866.6|11864.6|11872|11870|11865.1|11863.1|248
1657167300000|2022-07-07 04:15:00|11866.7|11864.7|11865.4|11863.4|11872.5|11870.5|11864|11862|182
1657167600000|2022-07-07 04:20:00|11865.5|11863.5|11869.1|11867.1|11869.4|11867.4|11861.5|11859.5|224
1657167900000|2022-07-07 04:25:00|11869.2|11867.2|11867.2|11865.2|11869.2|11867.2|11865.4|11863.4|100
1657168200000|2022-07-07 04:30:00|11867.4|11865.4|11874.5|11872.5|11874.6|11872.6|11865.6|11863.6|346
1657168500000|2022-07-07 04:35:00|11874.6|11872.6|11874.9|11872.9|11876.2|11874.2|11871.4|11869.4|177
1657168800000|2022-07-07 04:40:00|11874.7|11872.7|11877|11875|11877|11875|11871.9|11869.9|220
1657169100000|2022-07-07 04:45:00|11876.9|11874.9|11880.7|11878.7|11883.7|11881.7|11875.7|11873.7|562
1657169400000|2022-07-07 04:50:00|11880.9|11878.9|11882.7|11880.7|11883.7|11881.7|11879.4|11877.4|262
1657169700000|2022-07-07 04:55:00|11882.4|11880.4|11884.6|11882.6|11885.6|11883.6|11882.1|11880.1|339
1657170000000|2022-07-07 05:00:00|11884.7|11882.7|11889.4|11887.4|11898.9|11896.9|11879.1|11877.1|1036
1657170300000|2022-07-07 05:05:00|11889.2|11887.2|11899.4|11897.4|11902.6|11900.6|11887.1|11885.1|764
1657170600000|2022-07-07 05:10:00|11899.2|11897.2|11913.4|11911.4|11913.4|11911.4|11896.6|11894.6|988
1657170900000|2022-07-07 05:15:00|11913.5|11911.5|11907.9|11905.9|11919.6|11917.6|11907.7|11905.7|902
1657171200000|2022-07-07 05:20:00|11908.1|11906.1|11905.9|11903.9|11910.1|11908.1|11905.4|11903.4|362
1657171500000|2022-07-07 05:25:00|11905.7|11903.7|11905.7|11903.7|11908.2|11906.2|11903.6|11901.6|302
1657171800000|2022-07-07 05:30:00|11905.9|11903.9|11894.4|11892.4|11908.4|11906.4|11893|11891|614
1657172100000|2022-07-07 05:35:00|11894.2|11892.2|11893.9|11891.9|11899.5|11897.5|11889.1|11887.1|395
1657172400000|2022-07-07 05:40:00|11894|11892|11892.7|11890.7|11895|11893|11890.1|11888.1|259
1657172700000|2022-07-07 05:45:00|11893.5|11891.5|11897|11895|11902.1|11900.1|11893.5|11891.5|381
1657173000000|2022-07-07 05:50:00|11897.1|11895.1|11891.7|11889.7|11902.9|11900.9|11890.5|11888.5|565
1657173300000|2022-07-07 05:55:00|11892.5|11890.5|11894|11892|11895.7|11893.7|11890.7|11888.7|238
1657173600000|2022-07-07 06:00:00|11893.9|11891.9|11900.9|11898.9|11905.4|11903.4|11892.6|11890.6|603
1657173900000|2022-07-07 06:05:00|11900.6|11898.6|11901|11899|11902.7|11900.7|11893.2|11891.2|352
1657174200000|2022-07-07 06:10:00|11900.9|11898.9|11889.2|11887.2|11904.2|11902.2|11885.4|11883.4|679
1657174500000|2022-07-07 06:15:00|11889.4|11887.4|11893.5|11891.5|11898.2|11896.2|11889.4|11887.4|520
1657174800000|2022-07-07 06:20:00|11893.4|11891.4|11887.7|11885.7|11895.4|11893.4|11886.1|11884.1|303
1657175100000|2022-07-07 06:25:00|11887.9|11885.9|11887.5|11885.5|11892|11890|11881.9|11879.9|428
1657175400000|2022-07-07 06:30:00|11887.9|11885.9|11878.6|11876.6|11890.1|11888.1|11875.2|11873.2|540
1657175700000|2022-07-07 06:35:00|11878.7|11876.7|11876.5|11874.5|11880.1|11878.1|11871|11869|553
1657176000000|2022-07-07 06:40:00|11876.2|11874.2|11876.5|11874.5|11881.1|11879.1|11875.7|11873.7|520
1657176300000|2022-07-07 06:45:00|11876.2|11874.2|11879.5|11877.5|11883.9|11881.9|11876.2|11874.2|632
1657176600000|2022-07-07 06:50:00|11879.4|11877.4|11885.5|11883.5|11887.6|11885.6|11879.1|11877.1|709
1657176900000|2022-07-07 06:55:00|11885.6|11883.6|11885|11883|11891.9|11889.9|11881.7|11879.7|539
1657177200000|2022-07-07 07:00:00|11884.9|11882.9|11882.6|11880.6|11896.5|11894.5|11879.9|11877.9|953
1657177500000|2022-07-07 07:05:00|11883|11881|11888.1|11886.1|11891.6|11889.6|11881.6|11879.6|1011
1657177800000|2022-07-07 07:10:00|11887.9|11885.9|11872.2|11870.2|11890.4|11888.4|11869.6|11867.6|902
1657178100000|2022-07-07 07:15:00|11872.1|11870.1|11871.5|11869.5|11875.4|11873.4|11864.1|11862.1|966
1657178400000|2022-07-07 07:20:00|11871.1|11869.1|11887.4|11885.4|11888.5|11886.5|11870.5|11868.5|738
1657178700000|2022-07-07 07:25:00|11887.2|11885.2|11885.9|11883.9|11887.2|11885.2|11881|11879|387
1657179000000|2022-07-07 07:30:00|11885.6|11883.6|11905.2|11903.2|11908|11906|11885.6|11883.6|1235
1657179300000|2022-07-07 07:35:00|11905.5|11903.5|11901.4|11899.4|11907.5|11905.5|11898.6|11896.6|918
1657179600000|2022-07-07 07:40:00|11901.7|11899.7|11889.2|11887.2|11904.9|11902.9|11884.1|11882.1|1113
1657179900000|2022-07-07 07:45:00|11888.5|11886.5|11891.4|11889.4|11895.1|11893.1|11885.6|11883.6|706
1657180200000|2022-07-07 07:50:00|11891.5|11889.5|11883.7|11881.7|11893.1|11891.1|11882.2|11880.2|691
1657180500000|2022-07-07 07:55:00|11884|11882|11894.6|11892.6|11895.1|11893.1|11883.7|11881.7|481
1657180800000|2022-07-07 08:00:00|11894.5|11892.5|11900.4|11898.4|11904.2|11902.2|11894.5|11892.5|744
1657181100000|2022-07-07 08:05:00|11900.5|11898.5|11915.7|11913.7|11918.7|11916.7|11898.4|11896.4|1143
1657181400000|2022-07-07 08:10:00|11915.9|11913.9|11903.7|11901.7|11916.2|11914.2|11902|11900|665
1657181700000|2022-07-07 08:15:00|11903.6|11901.6|11906|11904|11908|11906|11902.9|11900.9|359
1657182000000|2022-07-07 08:20:00|11906.2|11904.2|11909.2|11907.2|11911.6|11909.6|11905.6|11903.6|524
1657182300000|2022-07-07 08:25:00|11909.4|11907.4|11913.4|11911.4|11913.6|11911.6|11906.4|11904.4|387
1657182600000|2022-07-07 08:30:00|11913.5|11911.5|11909.6|11907.6|11917.7|11915.7|11908.9|11906.9|565
1657182900000|2022-07-07 08:35:00|11909.2|11907.2|11900.1|11898.1|11913|11911|11894|11892|897
1657183200000|2022-07-07 08:40:00|11900.2|11898.2|11887.5|11885.5|11900.4|11898.4|11886.5|11884.5|933
1657183500000|2022-07-07 08:45:00|11887.4|11885.4|11889.2|11887.2|11893.5|11891.5|11885.5|11883.5|626
1657183800000|2022-07-07 08:50:00|11889.1|11887.1|11896.9|11894.9|11899.5|11897.5|11888.7|11886.7|546
1657184100000|2022-07-07 08:55:00|11896.7|11894.7|11902.7|11900.7|11931.7|11929.7|11883.9|11881.9|2383
1657184400000|2022-07-07 09:00:00|11902|11900|11896.9|11894.9|11918.9|11916.9|11886.4|11884.4|2245
1657184700000|2022-07-07 09:05:00|11896|11894|11903.1|11901.1|11905.1|11903.1|11887.5|11885.5|1030
1657185000000|2022-07-07 09:10:00|11903|11901|11906.2|11904.2|11911.2|11909.2|11898.2|11896.2|769
1657185300000|2022-07-07 09:15:00|11906.6|11904.6|11912.6|11910.6|11915.6|11913.6|11904.4|11902.4|704
1657185600000|2022-07-07 09:20:00|11912.5|11910.5|11900.9|11898.9|11916|11914|11900.5|11898.5|739
1657185900000|2022-07-07 09:25:00|11901.5|11899.5|11893.5|11891.5|11905.9|11903.9|11892.2|11890.2|500
1657186200000|2022-07-07 09:30:00|11893.4|11891.4|11897.4|11895.4|11899.9|11897.9|11886.7|11884.7|748
1657186500000|2022-07-07 09:35:00|11897.5|11895.5|11897.9|11895.9|11903.7|11901.7|11892.9|11890.9|455
1657186800000|2022-07-07 09:40:00|11897.5|11895.5|11894.5|11892.5|11901|11899|11892|11890|491
1657187100000|2022-07-07 09:45:00|11894.6|11892.6|11888.1|11886.1|11895|11893|11883.9|11881.9|456
1657187400000|2022-07-07 09:50:00|11888|11886|11882.5|11880.5|11891.6|11889.6|11879.2|11877.2|622
1657187700000|2022-07-07 09:55:00|11882.6|11880.6|11879.1|11877.1|11885.6|11883.6|11876.7|11874.7|419
1657188000000|2022-07-07 10:00:00|11879|11877|11882|11880|11884.4|11882.4|11876.4|11874.4|361
1657188300000|2022-07-07 10:05:00|11881.9|11879.9|11876.7|11874.7|11886.1|11884.1|11874.2|11872.2|464
1657188600000|2022-07-07 10:10:00|11877|11875|11881.1|11879.1|11882.1|11880.1|11875.5|11873.5|305
1657188900000|2022-07-07 10:15:00|11881.5|11879.5|11870.5|11868.5|11885.4|11883.4|11867.7|11865.7|731
1657189200000|2022-07-07 10:20:00|11870.1|11868.1|11876.1|11874.1|11878.1|11876.1|11859.6|11857.6|970
1657189500000|2022-07-07 10:25:00|11875.4|11873.4|11881.4|11879.4|11882.1|11880.1|11870.2|11868.2|511
1657189800000|2022-07-07 10:30:00|11881.1|11879.1|11886.4|11884.4|11889.7|11887.7|11878.7|11876.7|510
1657190100000|2022-07-07 10:35:00|11886.1|11884.1|11884.7|11882.7|11887.5|11885.5|11876.9|11874.9|458
1657190400000|2022-07-07 10:40:00|11885|11883|11887.9|11885.9|11888.7|11886.7|11882.6|11880.6|273
1657190700000|2022-07-07 10:45:00|11888|11886|11889.5|11887.5|11892.5|11890.5|11887|11885|457
1657191000000|2022-07-07 10:50:00|11889.4|11887.4|11888.1|11886.1|11890.4|11888.4|11885.4|11883.4|296
1657191300000|2022-07-07 10:55:00|11888|11886|11897.1|11895.1|11900|11898|11881.2|11879.2|933
1657191600000|2022-07-07 11:00:00|11898.1|11896.1|11891|11889|11899|11897|11889.5|11887.5|453
1657191900000|2022-07-07 11:05:00|11890.1|11888.1|11886.4|11884.4|11892.5|11890.5|11885.5|11883.5|401
1657192200000|2022-07-07 11:10:00|11886.2|11884.2|11891.7|11889.7|11891.7|11889.7|11885.9|11883.9|185
1657192500000|2022-07-07 11:15:00|11891.5|11889.5|11891.2|11889.2|11893.2|11891.2|11885.4|11883.4|364
1657192800000|2022-07-07 11:20:00|11891.1|11889.1|11879.2|11877.2|11891.7|11889.7|11877.6|11875.6|560
1657193100000|2022-07-07 11:25:00|11879.4|11877.4|11881.6|11879.6|11888.2|11886.2|11878.9|11876.9|389
1657193400000|2022-07-07 11:30:00|11881.5|11879.5|11895.1|11893.1|11896.9|11894.9|11880.2|11878.2|624
1657193700000|2022-07-07 11:35:00|11895.2|11893.2|11894.1|11892.1|11898|11896|11892|11890|419
1657194000000|2022-07-07 11:40:00|11894.2|11892.2|11901.7|11899.7|11903.4|11901.4|11894.2|11892.2|548
1657194300000|2022-07-07 11:45:00|11901.9|11899.9|11902.9|11900.9|11904.6|11902.6|11895.6|11893.6|570
1657194600000|2022-07-07 11:50:00|11902.7|11900.7|11907.1|11905.1|11910.2|11908.2|11901|11899|648
1657194900000|2022-07-07 11:55:00|11906.7|11904.7|11913.7|11911.7|11917|11915|11906.6|11904.6|608
1657195200000|2022-07-07 12:00:00|11913.6|11911.6|11910.1|11908.1|11918.7|11916.7|11904.6|11902.6|1019
1657195500000|2022-07-07 12:05:00|11910|11908|11909.1|11907.1|11912.5|11910.5|11907.7|11905.7|541
1657195800000|2022-07-07 12:10:00|11909.4|11907.4|11906.9|11904.9|11914.9|11912.9|11905.4|11903.4|701
1657196100000|2022-07-07 12:15:00|11907.4|11905.4|11892.9|11890.9|11910.6|11908.6|11891.6|11889.6|1684
1657196400000|2022-07-07 12:20:00|11893|11891|11897.9|11895.9|11905.7|11903.7|11892.6|11890.6|1132
1657196700000|2022-07-07 12:25:00|11898|11896|11895.7|11893.7|11901.1|11899.1|11894|11892|542
1657197000000|2022-07-07 12:30:00|11895.6|11893.6|11884.1|11882.1|11908.7|11906.7|11878.6|11876.6|2005
1657197300000|2022-07-07 12:35:00|11884|11882|11889.9|11887.9|11895.7|11893.7|11880.5|11878.5|1013
1657197600000|2022-07-07 12:40:00|11888.9|11886.9|11901|11899|11902.1|11900.1|11888.4|11886.4|856
1657197900000|2022-07-07 12:45:00|11901.1|11899.1|11900.6|11898.6|11911|11909|11893.4|11891.4|1256
1657198200000|2022-07-07 12:50:00|11900.7|11898.7|11909.9|11907.9|11912.5|11910.5|11900.4|11898.4|1055
1657198500000|2022-07-07 12:55:00|11909.6|11907.6|11898.6|11896.6|11910.4|11908.4|11897.7|11895.7|1048
1657198800000|2022-07-07 13:00:00|11898.7|11896.7|11901.9|11899.9|11909|11907|11896.9|11894.9|1372
1657199100000|2022-07-07 13:05:00|11902|11900|11896.1|11894.1|11906.7|11904.7|11892.6|11890.6|938
1657199400000|2022-07-07 13:10:00|11896.2|11894.2|11898.5|11896.5|11902.1|11900.1|11891.2|11889.2|890
1657199700000|2022-07-07 13:15:00|11898.1|11896.1|11887.9|11885.9|11898.7|11896.7|11882.2|11880.2|2048
1657200000000|2022-07-07 13:20:00|11887.7|11885.7|11888.9|11886.9|11890.6|11888.6|11882.4|11880.4|1333
1657200300000|2022-07-07 13:25:00|11889|11887|11888.6|11886.6|11899.5|11897.5|11884.9|11882.9|2433
1657200600000|2022-07-07 13:30:00|11888.1|11887.1|11958.6|11957.6|11961.6|11960.6|11887.2|11886.2|19182
1657200900000|2022-07-07 13:35:00|11959.1|11958.1|11964.4|11963.4|11975.4|11974.4|11952.4|11951.4|12254
1657201200000|2022-07-07 13:40:00|11964.2|11963.2|11990.5|11989.5|11991.5|11990.5|11954.1|11953.1|9904
1657201500000|2022-07-07 13:45:00|11990.9|11989.9|11997.5|11996.5|11997.9|11996.9|11978.7|11977.7|8582
1657201800000|2022-07-07 13:50:00|11997.4|11996.4|12010.5|12009.5|12012.2|12011.2|11979.5|11978.5|8259
1657202100000|2022-07-07 13:55:00|12010.7|12009.7|12003|12002|12017.5|12016.5|11999.2|11998.2|7652
1657202400000|2022-07-07 14:00:00|12003.2|12002.2|11976.4|11975.4|12004.5|12003.5|11959.2|11958.2|11348
1657202700000|2022-07-07 14:05:00|11976.6|11975.6|12004|12003|12005.5|12004.5|11971.5|11970.5|8040
1657203000000|2022-07-07 14:10:00|12004.2|12003.2|11992.7|11991.7|12013.2|12012.2|11980.7|11979.7|7738
1657203300000|2022-07-07 14:15:00|11993.5|11992.5|11992.5|11991.5|12020|12019|11984.6|11983.6|8275
1657203600000|2022-07-07 14:20:00|11992.4|11991.4|11988.9|11987.9|11993|11992|11975.5|11974.5|5732
1657203900000|2022-07-07 14:25:00|11988.2|11987.2|12004|12003|12004.2|12003.2|11983.7|11982.7|5245
1657204200000|2022-07-07 14:30:00|12004.1|12003.1|11999.2|11998.2|12016.5|12015.5|11992.9|11991.9|6125
1657204500000|2022-07-07 14:35:00|11998.9|11997.9|12000|11999|12001.7|12000.7|11981.6|11980.6|5034
1657204800000|2022-07-07 14:40:00|11999.9|11998.9|12010.2|12009.2|12018.7|12017.7|11995.1|11994.1|6346
1657205100000|2022-07-07 14:45:00|12010|12009|12020|12019|12028.7|12027.7|12001.7|12000.7|7360
1657205400000|2022-07-07 14:50:00|12020.2|12019.2|12035.7|12034.7|12039.4|12038.4|12011.8|12010.8|7764
1657205700000|2022-07-07 14:55:00|12035.5|12034.5|12021|12020|12036.9|12035.9|12018.8|12017.8|5798
1657206000000|2022-07-07 15:00:00|12020.9|12019.9|12033.4|12032.4|12034.9|12033.9|12012.4|12011.4|5232
1657206300000|2022-07-07 15:05:00|12033.7|12032.7|12036.8|12035.8|12041.8|12040.8|12029.2|12028.2|5933
1657206600000|2022-07-07 15:10:00|12036.2|12035.2|12029|12028|12040.8|12039.8|12027.5|12026.5|4254
1657206900000|2022-07-07 15:15:00|12028.9|12027.9|12028.2|12027.2|12043.7|12042.7|12025.8|12024.8|4083
1657207200000|2022-07-07 15:20:00|12028.4|12027.4|12013.3|12012.3|12036.3|12035.3|12009.9|12008.9|6090
1657207500000|2022-07-07 15:25:00|12013.2|12012.2|12007.9|12006.9|12024.7|12023.7|11999.9|11998.9|4787
1657207800000|2022-07-07 15:30:00|12007.5|12006.5|12011.3|12010.3|12013.7|12012.7|11998.7|11997.7|4434
1657208100000|2022-07-07 15:35:00|12011.4|12010.4|12013.9|12012.9|12023.8|12022.8|12006.7|12005.7|3926
1657208400000|2022-07-07 15:40:00|12014.4|12013.4|12034.9|12033.9|12042.2|12041.2|12011.9|12010.9|5170
1657208700000|2022-07-07 15:45:00|12034.7|12033.7|12045.2|12044.2|12047|12046|12033.8|12032.8|4089
1657209000000|2022-07-07 15:50:00|12045.4|12044.4|12045.2|12044.2|12052|12051|12036.8|12035.8|4705
1657209300000|2022-07-07 15:55:00|12045.4|12044.4|12059.4|12058.4|12059.7|12058.7|12043.2|12042.2|5032
1657209600000|2022-07-07 16:00:00|12059.7|12058.7|12060.2|12059.2|12064.9|12063.9|12055.8|12054.8|5405
1657209900000|2022-07-07 16:05:00|12060|12059|12057.4|12056.4|12060.7|12059.7|12048.5|12047.5|4316
1657210200000|2022-07-07 16:10:00|12057.8|12056.8|12054.2|12053.2|12063.7|12062.7|12051.7|12050.7|3878
1657210500000|2022-07-07 16:15:00|12053.9|12052.9|12057.2|12056.2|12058.8|12057.8|12045.7|12044.7|3520
1657210800000|2022-07-07 16:20:00|12057.9|12056.9|12058.8|12057.8|12062.5|12061.5|12050.2|12049.2|3654
1657211100000|2022-07-07 16:25:00|12058.7|12057.7|12062.2|12061.2|12066.7|12065.7|12052.9|12051.9|3576
1657211400000|2022-07-07 16:30:00|12062|12061|12073.3|12072.3|12073.5|12072.5|12061|12060|5212
1657211700000|2022-07-07 16:35:00|12073.5|12072.5|12065.4|12064.4|12078.2|12077.2|12064.5|12063.5|4308
1657212000000|2022-07-07 16:40:00|12065.5|12064.5|12065.9|12064.9|12071.5|12070.5|12062.6|12061.6|3237
1657212300000|2022-07-07 16:45:00|12065.8|12064.8|12065.9|12064.9|12076.5|12075.5|12065.6|12064.6|5131
1657212600000|2022-07-07 16:50:00|12065.6|12064.6|12071.1|12070.1|12077.8|12076.8|12060.6|12059.6|5330
1657212900000|2022-07-07 16:55:00|12071|12070|12073.3|12072.3|12076.1|12075.1|12064.9|12063.9|3787
1657213200000|2022-07-07 17:00:00|12073.6|12072.6|12072.6|12071.6|12081.9|12080.9|12068.3|12067.3|4142
1657213500000|2022-07-07 17:05:00|12072.3|12071.3|12077.1|12076.1|12078.6|12077.6|12065.4|12064.4|3252
1657213800000|2022-07-07 17:10:00|12077|12076|12059.9|12058.9|12077.1|12076.1|12056|12055|4149
1657214100000|2022-07-07 17:15:00|12059.8|12058.8|12060.9|12059.9|12064.3|12063.3|12050.5|12049.5|4297
1657214400000|2022-07-07 17:20:00|12061|12060|12064.6|12063.6|12069|12068|12058.6|12057.6|3202
1657214700000|2022-07-07 17:25:00|12064.5|12063.5|12058.6|12057.6|12066.8|12065.8|12057.4|12056.4|2323
1657215000000|2022-07-07 17:30:00|12058.5|12057.5|12072|12071|12072.6|12071.6|12055|12054|3386
1657215300000|2022-07-07 17:35:00|12072.3|12071.3|12069.1|12068.1|12073.6|12072.6|12064.1|12063.1|2216
1657215600000|2022-07-07 17:40:00|12069.3|12068.3|12081.5|12080.5|12081.6|12080.6|12068|12067|3201
1657215900000|2022-07-07 17:45:00|12081|12080|12083.1|12082.1|12088.8|12087.8|12080.1|12079.1|3805
1657216200000|2022-07-07 17:50:00|12083.4|12082.4|12091.6|12090.6|12091.6|12090.6|12081.4|12080.4|2708
1657216500000|2022-07-07 17:55:00|12091.4|12090.4|12097.3|12096.3|12097.9|12096.9|12089.5|12088.5|4155
1657216800000|2022-07-07 18:00:00|12097.5|12096.5|12098.6|12097.6|12104.3|12103.3|12092.9|12091.9|6435
1657217100000|2022-07-07 18:05:00|12098.5|12097.5|12103.6|12102.6|12107.6|12106.6|12097.1|12096.1|3611
1657217400000|2022-07-07 18:10:00|12103.4|12102.4|12109.9|12108.9|12110.3|12109.3|12101.1|12100.1|4044
1657217700000|2022-07-07 18:15:00|12110|12109|12106.4|12105.4|12110.6|12109.6|12102.4|12101.4|3195
1657218000000|2022-07-07 18:20:00|12106.6|12105.6|12110.8|12109.8|12110.9|12109.9|12104.8|12103.8|2848
1657218300000|2022-07-07 18:25:00|12110.9|12109.9|12115.3|12114.3|12117.8|12116.8|12108.1|12107.1|3183
1657218600000|2022-07-07 18:30:00|12115.1|12114.1|12105|12104|12116.6|12115.6|12103.8|12102.8|3350
1657218900000|2022-07-07 18:35:00|12104.9|12103.9|12104.6|12103.6|12106.8|12105.8|12096|12095|4786
1657219200000|2022-07-07 18:40:00|12104.8|12103.8|12091|12090|12105.4|12104.4|12087.5|12086.5|3711
1657219500000|2022-07-07 18:45:00|12089.6|12088.6|12101.8|12100.8|12102.9|12101.9|12089.3|12088.3|2347
1657219800000|2022-07-07 18:50:00|12101.6|12100.6|12097.1|12096.1|12102.4|12101.4|12095.4|12094.4|1881
1657220100000|2022-07-07 18:55:00|12097|12096|12105.6|12104.6|12106.9|12105.9|12096.9|12095.9|1917
1657220400000|2022-07-07 19:00:00|12106.1|12105.1|12110.5|12109.5|12110.9|12109.9|12101.4|12100.4|3248
1657220700000|2022-07-07 19:05:00|12110.4|12109.4|12116.9|12115.9|12119.6|12118.6|12109.1|12108.1|4741
1657221000000|2022-07-07 19:10:00|12116.8|12115.8|12128.6|12127.6|12129.5|12128.5|12113.6|12112.6|5340
1657221300000|2022-07-07 19:15:00|12128.5|12127.5|12134.1|12133.1|12138|12137|12127.5|12126.5|5928
1657221600000|2022-07-07 19:20:00|12133.3|12132.3|12119.3|12118.3|12138.3|12137.3|12119.2|12118.2|5539
1657221900000|2022-07-07 19:25:00|12118.8|12117.8|12112.8|12111.8|12125.5|12124.5|12112|12111|4610
1657222200000|2022-07-07 19:30:00|12113|12112|12119.1|12118.1|12124.1|12123.1|12111.3|12110.3|3531
1657222500000|2022-07-07 19:35:00|12118.8|12117.8|12101.2|12100.2|12126.6|12125.6|12100.3|12099.3|6601
1657222800000|2022-07-07 19:40:00|12101.1|12100.1|12099.3|12098.3|12110.6|12109.6|12096.7|12095.7|6284
1657223100000|2022-07-07 19:45:00|12098.3|12097.3|12107.1|12106.1|12110.3|12109.3|12093.8|12092.8|4446
1657223400000|2022-07-07 19:50:00|12110.6|12109.6|12108.8|12107.8|12120.3|12119.3|12098.1|12097.1|9856
1657223700000|2022-07-07 19:55:00|12109.2|12108.2|12106.7|12105.7|12118.7|12117.7|12100.6|12099.6|16718
1657224000000|2022-07-07 20:00:00|12106.4|12105.4|12101.9|12099.9|12109.5|12107.5|12101|12099|5962
1657224300000|2022-07-07 20:05:00|12101.5|12099.5|12096.7|12094.7|12103.7|12101.7|12095.7|12093.7|1771
1657224600000|2022-07-07 20:10:00|12096.6|12094.6|12093.6|12091.6|12101.1|12099.1|12092|12090|1662
1657224900000|2022-07-07 20:15:00|12093.5|12091.5|12092.7|12090.7|12095|12093|12088.2|12086.2|711
1657225200000|2022-07-07 20:20:00|12092.6|12090.6|12091.6|12089.6|12095.9|12093.9|12091|12089|354
1657225500000|2022-07-07 20:25:00|12091.5|12089.5|12092.7|12090.7|12094.1|12092.1|12090.9|12088.9|278
1657225800000|2022-07-07 20:30:00|12092.9|12090.9|12092.1|12090.1|12097|12095|12090.2|12088.2|313
1657226100000|2022-07-07 20:35:00|12092.4|12090.4|12090.7|12088.7|12094.1|12092.1|12089.7|12087.7|283
1657226400000|2022-07-07 20:40:00|12090.6|12088.6|12090.9|12088.9|12092.5|12090.5|12089.6|12087.6|254
1657226700000|2022-07-07 20:45:00|12091.4|12089.4|12086.2|12084.2|12093|12091|12085.7|12083.7|486
1657227000000|2022-07-07 20:50:00|12086.1|12084.1|12087.9|12085.9|12090.1|12088.1|12085.9|12083.9|263
1657227300000|2022-07-07 20:55:00|12088|12086|12092.5|12087.5|12092.7|12090|12087|12085|435
1657227600000|2022-07-07 21:00:00|12092.6|12087.6|12091|12086|12092.6|12087.6|12089.7|12084.7|0
1657227900000|2022-07-07 21:05:00|12091.1|12086.1|12088.7|12083.7|12091.1|12086.1|12088.6|12083.6|0
1657228200000|2022-07-07 21:10:00|12088|12083|12089.8|12084.8|12089.8|12084.8|12087.5|12082.5|0
1657228500000|2022-07-07 21:15:00|12089.9|12084.9|12090.2|12085.2|12090.9|12085.9|12089.1|12084.1|0
1657228800000|2022-07-07 21:20:00|12090.1|12085.1|12090.3|12085.3|12091.5|12086.5|12089.5|12084.5|0
1657229100000|2022-07-07 21:25:00|12090.4|12085.4|12092|12087|12092.3|12087.3|12089.9|12084.9|0
1657229400000|2022-07-07 21:30:00|12092.5|12087.5|12091.1|12086.1|12094.5|12089.5|12089.5|12084.5|0
1657229700000|2022-07-07 21:35:00|12090.4|12085.4|12090.8|12085.8|12091.8|12086.8|12089.7|12084.7|0
1657230000000|2022-07-07 21:40:00|12090.9|12085.9|12091.8|12086.8|12092.3|12087.3|12090.8|12085.8|0
1657230300000|2022-07-07 21:45:00|12091.9|12086.9|12091.7|12086.7|12092|12087|12091.2|12086.2|0
1657230600000|2022-07-07 21:50:00|12090.2|12085.2|12089|12084|12090.5|12085.5|12089|12084|0
1657230900000|2022-07-07 21:55:00|12089.1|12084.1|12088.6|12083.6|12090.3|12085.3|12088.1|12083.1|0
1657231200000|2022-07-07 22:00:00|12088|12083|12089|12087|12091.5|12089.5|12079.2|12077.2|449
1657231500000|2022-07-07 22:05:00|12088.9|12086.9|12090.9|12088.9|12093.9|12091.9|12087.5|12085.5|235
1657231800000|2022-07-07 22:10:00|12091.4|12089.4|12090.7|12088.7|12092.1|12090.1|12088.1|12086.1|133
1657232100000|2022-07-07 22:15:00|12091|12089|12085.6|12083.6|12091.5|12089.5|12085.2|12083.2|365
1657232400000|2022-07-07 22:20:00|12086|12084|12088.9|12086.9|12089.1|12087.1|12082.7|12080.7|367
1657232700000|2022-07-07 22:25:00|12088.7|12086.7|12086.5|12084.5|12089.2|12087.2|12085.9|12083.9|67
1657233000000|2022-07-07 22:30:00|12086.4|12084.4|12080.1|12078.1|12087.2|12085.2|12079.5|12077.5|367
1657233300000|2022-07-07 22:35:00|12080|12078|12074|12072|12081|12079|12073.5|12071.5|404
1657233600000|2022-07-07 22:40:00|12073.9|12071.9|12075|12073|12076.1|12074.1|12072.1|12070.1|366
1657233900000|2022-07-07 22:45:00|12075.1|12073.1|12076.5|12074.5|12080.1|12078.1|12072.2|12070.2|287
1657234200000|2022-07-07 22:50:00|12076.6|12074.6|12079.1|12077.1|12079.9|12077.9|12076.5|12074.5|107
1657234500000|2022-07-07 22:55:00|12078.9|12076.9|12082.5|12080.5|12084.9|12082.9|12078.1|12076.1|187
1657234800000|2022-07-07 23:00:00|12082.4|12080.4|12079.2|12077.2|12084.4|12082.4|12076|12074|212
1657235100000|2022-07-07 23:05:00|12079.4|12077.4|12071.4|12069.4|12079.6|12077.6|12068|12066|704
1657235400000|2022-07-07 23:10:00|12071.5|12069.5|12074.6|12072.6|12077.2|12075.2|12068.6|12066.6|297
1657235700000|2022-07-07 23:15:00|12074.5|12072.5|12073|12071|12078.9|12076.9|12072.9|12070.9|230
1657236000000|2022-07-07 23:20:00|12072.6|12070.6|12076.1|12074.1|12076.5|12074.5|12072.1|12070.1|203
1657236300000|2022-07-07 23:25:00|12076.2|12074.2|12077.1|12075.1|12077.9|12075.9|12075|12073|113
1657236600000|2022-07-07 23:30:00|12077.2|12075.2|12076.7|12074.7|12077.2|12075.2|12073.2|12071.2|98
1657236900000|2022-07-07 23:35:00|12076.5|12074.5|12080|12078|12082.1|12080.1|12076.4|12074.4|248
1657237200000|2022-07-07 23:40:00|12078.9|12076.9|12081.2|12079.2|12085.1|12083.1|12074.1|12072.1|437
1657237500000|2022-07-07 23:45:00|12081.4|12079.4|12080.4|12078.4|12081.5|12079.5|12073.5|12071.5|326
1657237800000|2022-07-07 23:50:00|12080.5|12078.5|12079.5|12077.5|12082.1|12080.1|12076.5|12074.5|155
1657238100000|2022-07-07 23:55:00|12080.4|12078.4|12074.9|12072.9|12080.9|12078.9|12074.4|12072.4|269
1657238400000|2022-07-08 00:00:00|12075|12073|12080.4|12078.4|12093.1|12091.1|12075|12073|792
1657238700000|2022-07-08 00:05:00|12080.5|12078.5|12066.6|12064.6|12080.5|12078.5|12063.7|12061.7|902
1657239000000|2022-07-08 00:10:00|12066.9|12064.9|12066.1|12064.1|12070.4|12068.4|12063.4|12061.4|505
1657239300000|2022-07-08 00:15:00|12066|12064|12072.6|12070.6|12073|12071|12063.7|12061.7|451
1657239600000|2022-07-08 00:20:00|12072.7|12070.7|12071.1|12069.1|12073.1|12071.1|12064.5|12062.5|291
1657239900000|2022-07-08 00:25:00|12071|12069|12072|12070|12073.5|12071.5|12067.6|12065.6|208
1657240200000|2022-07-08 00:30:00|12071.9|12069.9|12070.6|12068.6|12073.1|12071.1|12069.4|12067.4|128
1657240500000|2022-07-08 00:35:00|12070.7|12068.7|12077.9|12075.9|12080.1|12078.1|12070.1|12068.1|386
1657240800000|2022-07-08 00:40:00|12078|12076|12082.1|12080.1|12089|12087|12077.6|12075.6|601
1657241100000|2022-07-08 00:45:00|12081.7|12079.7|12082.2|12080.2|12084.9|12082.9|12079.6|12077.6|221
1657241400000|2022-07-08 00:50:00|12082.4|12080.4|12086.1|12084.1|12090.4|12088.4|12081|12079|315
1657241700000|2022-07-08 00:55:00|12086.2|12084.2|12090.4|12088.4|12092.4|12090.4|12084.4|12082.4|449
1657242000000|2022-07-08 01:00:00|12090.5|12088.5|12085.1|12083.1|12092.6|12090.6|12084.4|12082.4|312
1657242300000|2022-07-08 01:05:00|12085|12083|12083.5|12081.5|12087.4|12085.4|12081.7|12079.7|302
1657242600000|2022-07-08 01:10:00|12083.1|12081.1|12089.4|12087.4|12090.4|12088.4|12082.9|12080.9|247
1657242900000|2022-07-08 01:15:00|12089.5|12087.5|12091.6|12089.6|12101|12099|12087.5|12085.5|775
1657243200000|2022-07-08 01:20:00|12091.5|12089.5|12092.7|12090.7|12094.7|12092.7|12090.1|12088.1|222
1657243500000|2022-07-08 01:25:00|12092.6|12090.6|12097.5|12095.5|12100|12098|12091.7|12089.7|348
1657243800000|2022-07-08 01:30:00|12097.4|12095.4|12089.1|12087.1|12100|12098|12086.9|12084.9|475
1657244100000|2022-07-08 01:35:00|12089.2|12087.2|12086.5|12084.5|12089.9|12087.9|12082.9|12080.9|475
1657244400000|2022-07-08 01:40:00|12086.6|12084.6|12093.2|12091.2|12094.6|12092.6|12084.7|12082.7|315
1657244700000|2022-07-08 01:45:00|12093.1|12091.1|12087|12085|12094|12092|12084|12082|329
1657245000000|2022-07-08 01:50:00|12086.6|12084.6|12081.4|12079.4|12088.4|12086.4|12079|12077|367
1657245300000|2022-07-08 01:55:00|12081.2|12079.2|12083.4|12081.4|12085.1|12083.1|12078.7|12076.7|331
1657245600000|2022-07-08 02:00:00|12083.9|12081.9|12085.2|12083.2|12088.2|12086.2|12083.2|12081.2|319
1657245900000|2022-07-08 02:05:00|12085|12083|12077.9|12075.9|12085.2|12083.2|12076.7|12074.7|319
1657246200000|2022-07-08 02:10:00|12077.2|12075.2|12081.7|12079.7|12084.4|12082.4|12077.2|12075.2|309
1657246500000|2022-07-08 02:15:00|12081.6|12079.6|12084.2|12082.2|12085.5|12083.5|12080.4|12078.4|172
1657246800000|2022-07-08 02:20:00|12084.5|12082.5|12084.9|12082.9|12087.1|12085.1|12082.7|12080.7|195
1657247100000|2022-07-08 02:25:00|12085|12083|12091.1|12089.1|12092|12090|12081.7|12079.7|259
1657247400000|2022-07-08 02:30:00|12091.2|12089.2|12079.5|12077.5|12097.9|12095.9|12078.2|12076.2|581
1657247700000|2022-07-08 02:35:00|12079.6|12077.6|12085.2|12083.2|12086.2|12084.2|12076.7|12074.7|229
1657248000000|2022-07-08 02:40:00|12085.1|12083.1|12078.1|12076.1|12087.7|12085.7|12078|12076|180
1657248300000|2022-07-08 02:45:00|12078|12076|12064.7|12062.7|12078|12076|12060.5|12058.5|1530
1657248600000|2022-07-08 02:50:00|12064.6|12062.6|12064.9|12062.9|12066.1|12064.1|12058.7|12056.7|732
1657248900000|2022-07-08 02:55:00|12064.5|12062.5|12045.7|12043.7|12065.1|12063.1|12038.1|12036.1|1595
1657249200000|2022-07-08 03:00:00|12045.9|12043.9|12048.4|12046.4|12052.9|12050.9|12036.4|12034.4|1294
1657249500000|2022-07-08 03:05:00|12048.2|12046.2|12052.7|12050.7|12054.9|12052.9|12043.1|12041.1|704
1657249800000|2022-07-08 03:10:00|12052.6|12050.6|12058.1|12056.1|12060.7|12058.7|12049.4|12047.4|595
1657250100000|2022-07-08 03:15:00|12058.2|12056.2|12057.5|12055.5|12060.7|12058.7|12053.4|12051.4|363
1657250400000|2022-07-08 03:20:00|12057.4|12055.4|12061.9|12059.9|12062|12060|12054|12052|314
1657250700000|2022-07-08 03:25:00|12062|12060|12056.1|12054.1|12066.2|12064.2|12053.6|12051.6|608
1657251000000|2022-07-08 03:30:00|12056|12054|12061.2|12059.2|12073.6|12071.6|12055.7|12053.7|845
1657251300000|2022-07-08 03:35:00|12061.1|12059.1|12060.1|12058.1|12066.9|12064.9|12060|12058|222
1657251600000|2022-07-08 03:40:00|12060.2|12058.2|12053.5|12051.5|12061.7|12059.7|12050.5|12048.5|528
1657251900000|2022-07-08 03:45:00|12054|12052|12057.6|12055.6|12059.9|12057.9|12044.9|12042.9|734
1657252200000|2022-07-08 03:50:00|12057.2|12055.2|12055.2|12053.2|12058.5|12056.5|12050.4|12048.4|243
1657252500000|2022-07-08 03:55:00|12055.1|12053.1|12048.7|12046.7|12055.1|12053.1|12045.9|12043.9|348
1657252800000|2022-07-08 04:00:00|12048.2|12046.2|12057.2|12055.2|12057.9|12055.9|12046.5|12044.5|342
1657253100000|2022-07-08 04:05:00|12057.1|12055.1|12056.5|12054.5|12058.9|12056.9|12048.1|12046.1|427
1657253400000|2022-07-08 04:10:00|12056.4|12054.4|12051.9|12049.9|12058|12056|12050.2|12048.2|353
1657253700000|2022-07-08 04:15:00|12051.6|12049.6|12048.1|12046.1|12054.2|12052.2|12048|12046|284
1657254000000|2022-07-08 04:20:00|12049.1|12047.1|12052.9|12050.9|12053.1|12051.1|12048.9|12046.9|173
1657254300000|2022-07-08 04:25:00|12053|12051|12050.5|12048.5|12054.1|12052.1|12048.5|12046.5|262
1657254600000|2022-07-08 04:30:00|12050.6|12048.6|12056.6|12054.6|12062.4|12060.4|12050.6|12048.6|521
1657254900000|2022-07-08 04:35:00|12056.7|12054.7|12058.5|12056.5|12060.4|12058.4|12054|12052|258
1657255200000|2022-07-08 04:40:00|12058.6|12056.6|12058.9|12056.9|12061.4|12059.4|12054.9|12052.9|244
1657255500000|2022-07-08 04:45:00|12058.7|12056.7|12059.4|12057.4|12059.9|12057.9|12054.6|12052.6|179
1657255800000|2022-07-08 04:50:00|12059.5|12057.5|12062.7|12060.7|12062.7|12060.7|12057.7|12055.7|126
1657256100000|2022-07-08 04:55:00|12062.9|12060.9|12065.9|12063.9|12069|12067|12062.9|12060.9|386
1657256400000|2022-07-08 05:00:00|12065.7|12063.7|12058.4|12056.4|12067.2|12065.2|12057.7|12055.7|311
1657256700000|2022-07-08 05:05:00|12058.2|12056.2|12061.7|12059.7|12062.4|12060.4|12056.7|12054.7|308
1657257000000|2022-07-08 05:10:00|12061.9|12059.9|12058.2|12056.2|12065.1|12063.1|12057.5|12055.5|195
1657257300000|2022-07-08 05:15:00|12058.1|12056.1|12060.5|12058.5|12064.4|12062.4|12057.5|12055.5|165
1657257600000|2022-07-08 05:20:00|12060.4|12058.4|12052.5|12050.5|12060.4|12058.4|12052.1|12050.1|210
1657257900000|2022-07-08 05:25:00|12052.6|12050.6|12057.4|12055.4|12061.9|12059.9|12052.5|12050.5|135
1657258200000|2022-07-08 05:30:00|12057.2|12055.2|12060.5|12058.5|12061.6|12059.6|12053.6|12051.6|301
1657258500000|2022-07-08 05:35:00|12060.6|12058.6|12057.2|12055.2|12065.4|12063.4|12056.7|12054.7|288
1657258800000|2022-07-08 05:40:00|12057.1|12055.1|12048.5|12046.5|12059.2|12057.2|12046.7|12044.7|453
1657259100000|2022-07-08 05:45:00|12048.2|12046.2|12053.6|12051.6|12053.6|12051.6|12045.9|12043.9|553
1657259400000|2022-07-08 05:50:00|12053.5|12051.5|12040.4|12038.4|12054.1|12052.1|12039.6|12037.6|434
1657259700000|2022-07-08 05:55:00|12040.5|12038.5|12042.2|12040.2|12045.9|12043.9|12034.4|12032.4|630
1657260000000|2022-07-08 06:00:00|12042.1|12040.1|12047.4|12045.4|12052.5|12050.5|12040.2|12038.2|745
1657260300000|2022-07-08 06:05:00|12047.2|12045.2|12052.2|12050.2|12056|12054|12045|12043|360
1657260600000|2022-07-08 06:10:00|12052.1|12050.1|12052.7|12050.7|12059.5|12057.5|12051.5|12049.5|425
1657260900000|2022-07-08 06:15:00|12052.6|12050.6|12048|12046|12055|12053|12045|12043|341
1657261200000|2022-07-08 06:20:00|12047.7|12045.7|12041.9|12039.9|12049.4|12047.4|12040.5|12038.5|285
1657261500000|2022-07-08 06:25:00|12042|12040|12040.7|12038.7|12043.9|12041.9|12039.4|12037.4|334
1657261800000|2022-07-08 06:30:00|12040.9|12038.9|12035.4|12033.4|12041.4|12039.4|12034.9|12032.9|476
1657262100000|2022-07-08 06:35:00|12035.5|12033.5|12042|12040|12043.6|12041.6|12032.4|12030.4|458
1657262400000|2022-07-08 06:40:00|12042.4|12040.4|12044.7|12042.7|12045.5|12043.5|12040.1|12038.1|345
1657262700000|2022-07-08 06:45:00|12044.9|12042.9|12049.6|12047.6|12053.1|12051.1|12044.7|12042.7|484
1657263000000|2022-07-08 06:50:00|12049.2|12047.2|12054|12052|12054.9|12052.9|12047.6|12045.6|341
1657263300000|2022-07-08 06:55:00|12054.1|12052.1|12058|12056|12058.7|12056.7|12050.4|12048.4|395
1657263600000|2022-07-08 07:00:00|12057.4|12055.4|12056.7|12054.7|12062.4|12060.4|12051.2|12049.2|809
1657263900000|2022-07-08 07:05:00|12056.6|12054.6|12050.5|12048.5|12057.1|12055.1|12044.6|12042.6|689
1657264200000|2022-07-08 07:10:00|12050.4|12048.4|12054.5|12052.5|12061.2|12059.2|12047.7|12045.7|648
1657264500000|2022-07-08 07:15:00|12054.1|12052.1|12061.4|12059.4|12063.9|12061.9|12053.2|12051.2|445
1657264800000|2022-07-08 07:20:00|12061.5|12059.5|12063.2|12061.2|12067.2|12065.2|12058.1|12056.1|531
1657265100000|2022-07-08 07:25:00|12063.4|12061.4|12057.5|12055.5|12065.9|12063.9|12056.2|12054.2|558
1657265400000|2022-07-08 07:30:00|12058.9|12056.9|12073.6|12071.6|12076.5|12074.5|12058.9|12056.9|849
1657265700000|2022-07-08 07:35:00|12073.7|12071.7|12078.7|12076.7|12085.1|12083.1|12073.1|12071.1|877
1657266000000|2022-07-08 07:40:00|12078.6|12076.6|12071.5|12069.5|12082.7|12080.7|12071.4|12069.4|567
1657266300000|2022-07-08 07:45:00|12071.4|12069.4|12071|12069|12072.7|12070.7|12066.4|12064.4|679
1657266600000|2022-07-08 07:50:00|12070.9|12068.9|12062.9|12060.9|12071.6|12069.6|12059.2|12057.2|605
1657266900000|2022-07-08 07:55:00|12062.7|12060.7|12068.4|12066.4|12068.4|12066.4|12062.6|12060.6|294
1657267200000|2022-07-08 08:00:00|12068|12066|12066.5|12064.5|12068.9|12066.9|12063.5|12061.5|507
1657267500000|2022-07-08 08:05:00|12066.6|12064.6|12078|12076|12078.9|12076.9|12063.5|12061.5|939
1657267800000|2022-07-08 08:10:00|12077.7|12075.7|12074.4|12072.4|12081.2|12079.2|12072.1|12070.1|500
1657268100000|2022-07-08 08:15:00|12075.4|12073.4|12067.7|12065.7|12075.6|12073.6|12065.2|12063.2|603
1657268400000|2022-07-08 08:20:00|12067.6|12065.6|12061|12059|12067.6|12065.6|12057.1|12055.1|688
1657268700000|2022-07-08 08:25:00|12060.9|12058.9|12053.4|12051.4|12062.4|12060.4|12053.4|12051.4|505
1657269000000|2022-07-08 08:30:00|12053.5|12051.5|12049.4|12047.4|12054|12052|12047.1|12045.1|757
1657269300000|2022-07-08 08:35:00|12049.5|12047.5|12045.1|12043.1|12050.5|12048.5|12043|12041|608
1657269600000|2022-07-08 08:40:00|12044.9|12042.9|12050.6|12048.6|12051|12049|12043.7|12041.7|502
1657269900000|2022-07-08 08:45:00|12050.4|12048.4|12048.1|12046.1|12053.4|12051.4|12043.4|12041.4|779
1657270200000|2022-07-08 08:50:00|12048|12046|12055.9|12053.9|12056.5|12054.5|12045.7|12043.7|442
1657270500000|2022-07-08 08:55:00|12055.7|12053.7|12046|12044|12056.2|12054.2|12045.5|12043.5|419
1657270800000|2022-07-08 09:00:00|12046.1|12044.1|12036.6|12034.6|12048|12046|12033.1|12031.1|1025
1657271100000|2022-07-08 09:05:00|12036.4|12034.4|12033.5|12031.5|12037.9|12035.9|12031.4|12029.4|646
1657271400000|2022-07-08 09:10:00|12033.4|12031.4|12028.7|12026.7|12036.9|12034.9|12027.9|12025.9|663
1657271700000|2022-07-08 09:15:00|12028.9|12026.9|12026.2|12024.2|12037.9|12035.9|12026.1|12024.1|563
1657272000000|2022-07-08 09:20:00|12026.1|12024.1|12033|12031|12033.4|12031.4|12023.4|12021.4|671
1657272300000|2022-07-08 09:25:00|12032.9|12030.9|12037.1|12035.1|12038.6|12036.6|12027.5|12025.5|479
1657272600000|2022-07-08 09:30:00|12037|12035|12044.4|12042.4|12045.9|12043.9|12034.5|12032.5|547
1657272900000|2022-07-08 09:35:00|12044.6|12042.6|12051|12049|12051.1|12049.1|12041.9|12039.9|387
1657273200000|2022-07-08 09:40:00|12050.9|12048.9|12056|12054|12059.7|12057.7|12048.6|12046.6|631
1657273500000|2022-07-08 09:45:00|12056.5|12054.5|12050|12048|12057.2|12055.2|12049.4|12047.4|439
1657273800000|2022-07-08 09:50:00|12050.1|12048.1|12049.9|12047.9|12055.2|12053.2|12048.1|12046.1|337
1657274100000|2022-07-08 09:55:00|12049.7|12047.7|12054.7|12052.7|12060.4|12058.4|12049.5|12047.5|374
1657274400000|2022-07-08 10:00:00|12055|12053|12057.4|12055.4|12062.1|12060.1|12054.4|12052.4|387
1657274700000|2022-07-08 10:05:00|12057.2|12055.2|12067.5|12065.5|12068.4|12066.4|12056.9|12054.9|556
1657275000000|2022-07-08 10:10:00|12067.4|12065.4|12070.4|12068.4|12074|12072|12062.9|12060.9|692
1657275300000|2022-07-08 10:15:00|12071|12069|12081.6|12079.6|12081.9|12079.9|12068.2|12066.2|679
1657275600000|2022-07-08 10:20:00|12081.7|12079.7|12084.1|12082.1|12084.2|12082.2|12076.1|12074.1|914
1657275900000|2022-07-08 10:25:00|12084.5|12082.5|12086.6|12084.6|12095.2|12093.2|12080.2|12078.2|1205
1657276200000|2022-07-08 10:30:00|12087|12085|12085.2|12083.2|12093|12091|12082.1|12080.1|716
1657276500000|2022-07-08 10:35:00|12084.9|12082.9|12080.2|12078.2|12087|12085|12075.4|12073.4|785
1657276800000|2022-07-08 10:40:00|12080.5|12078.5|12077.5|12075.5|12081.1|12079.1|12075|12073|412
1657277100000|2022-07-08 10:45:00|12078|12076|12069.1|12067.1|12078.7|12076.7|12068.5|12066.5|586
1657277400000|2022-07-08 10:50:00|12069.7|12067.7|12052|12050|12070.4|12068.4|12051.9|12049.9|1059
1657277700000|2022-07-08 10:55:00|12051.7|12049.7|12039.6|12037.6|12051.9|12049.9|12034|12032|1662
1657278000000|2022-07-08 11:00:00|12040|12038|12050|12048|12053|12051|12040|12038|1087
1657278300000|2022-07-08 11:05:00|12049.9|12047.9|12039.5|12037.5|12050.6|12048.6|12037.6|12035.6|960
1657278600000|2022-07-08 11:10:00|12039.6|12037.6|12048.2|12046.2|12052.7|12050.7|12039.1|12037.1|888
1657278900000|2022-07-08 11:15:00|12048.4|12046.4|12056.6|12054.6|12056.7|12054.7|12046.2|12044.2|727
1657279200000|2022-07-08 11:20:00|12056.5|12054.5|12063.6|12061.6|12064.6|12062.6|12053|12051|761
1657279500000|2022-07-08 11:25:00|12063.7|12061.7|12058.5|12056.5|12066.1|12064.1|12053.4|12051.4|804
1657279800000|2022-07-08 11:30:00|12060.5|12058.5|12063.5|12061.5|12065|12063|12058|12056|564
1657280100000|2022-07-08 11:35:00|12063.6|12061.6|12057.2|12055.2|12063.7|12061.7|12052.1|12050.1|808
1657280400000|2022-07-08 11:40:00|12057.1|12055.1|12054.4|12052.4|12059.1|12057.1|12047.4|12045.4|767
1657280700000|2022-07-08 11:45:00|12054.5|12052.5|12067.4|12065.4|12068.5|12066.5|12054.4|12052.4|785
1657281000000|2022-07-08 11:50:00|12067.5|12065.5|12063.6|12061.6|12070.4|12068.4|12060.1|12058.1|793
1657281300000|2022-07-08 11:55:00|12063.4|12061.4|12056.4|12054.4|12064|12062|12050.4|12048.4|781
1657281600000|2022-07-08 12:00:00|12056.5|12054.5|12065.4|12063.4|12066.6|12064.6|12054.6|12052.6|1049
1657281900000|2022-07-08 12:05:00|12065.2|12063.2|12058.9|12056.9|12065.2|12063.2|12053.5|12051.5|634
1657282200000|2022-07-08 12:10:00|12058.5|12056.5|12066.6|12064.6|12068.9|12066.9|12056.6|12054.6|1020
1657282500000|2022-07-08 12:15:00|12066.5|12064.5|12065.6|12063.6|12073.2|12071.2|12064.5|12062.5|1017
1657282800000|2022-07-08 12:20:00|12065.2|12063.2|12066.9|12064.9|12076.1|12074.1|12065.2|12063.2|968
1657283100000|2022-07-08 12:25:00|12067|12065|12069.9|12067.9|12074.4|12072.4|12062.9|12060.9|898
1657283400000|2022-07-08 12:30:00|12069.1|12067.1|12009.1|12007.1|12070|12068|11976|11974|12735
1657283700000|2022-07-08 12:35:00|12009.5|12007.5|12009.4|12007.4|12022.2|12020.2|11988.2|11986.2|6212
1657284000000|2022-07-08 12:40:00|12009.2|12007.2|11970.6|11968.6|12010.4|12008.4|11967.6|11965.6|5101
1657284300000|2022-07-08 12:45:00|11970.7|11968.7|11933.4|11931.4|11979|11977|11923.5|11921.5|7852
1657284600000|2022-07-08 12:50:00|11933.1|11931.1|11957.2|11955.2|11964.4|11962.4|11932.9|11930.9|4605
1657284900000|2022-07-08 12:55:00|11957.9|11955.9|11982|11980|11984.6|11982.6|11955.1|11953.1|3810
1657285200000|2022-07-08 13:00:00|11981.9|11979.9|11989.9|11987.9|11999.5|11997.5|11979.2|11977.2|4957
1657285500000|2022-07-08 13:05:00|11989.7|11987.7|11979.5|11977.5|11996.2|11994.2|11965.2|11963.2|3907
1657285800000|2022-07-08 13:10:00|11979.2|11977.2|11987.1|11985.1|11988.7|11986.7|11964|11962|2857
1657286100000|2022-07-08 13:15:00|11986.9|11984.9|11990|11988|11991.5|11989.5|11975.5|11973.5|2296
1657286400000|2022-07-08 13:20:00|11990.2|11988.2|11992.1|11990.1|11994.5|11992.5|11978.1|11976.1|1965
1657286700000|2022-07-08 13:25:00|11992|11990|11988.5|11986.5|11996.1|11994.1|11972.4|11970.4|3449
1657287000000|2022-07-08 13:30:00|11988|11987|12006.7|12005.7|12017.5|12016.5|11958.6|11957.6|17767
1657287300000|2022-07-08 13:35:00|12006.4|12005.4|12037.2|12036.2|12045|12044|11992.4|11991.4|13153
1657287600000|2022-07-08 13:40:00|12037.4|12036.4|12035.9|12034.9|12060.7|12059.7|12027.1|12026.1|11912
1657287900000|2022-07-08 13:45:00|12036.6|12035.6|11989.1|11988.1|12045.6|12044.6|11986|11985|10956
1657288200000|2022-07-08 13:50:00|11989|11988|11961.4|11960.4|11993.6|11992.6|11949.2|11948.2|10859
1657288500000|2022-07-08 13:55:00|11961.5|11960.5|11975.1|11974.1|11993.5|11992.5|11959.9|11958.9|8438
1657288800000|2022-07-08 14:00:00|11976.9|11975.9|12006.5|12005.5|12007.2|12006.2|11954.7|11953.7|9932
1657289100000|2022-07-08 14:05:00|12006.7|12005.7|11995.1|11994.1|12006.7|12005.7|11976.4|11975.4|7017
1657289400000|2022-07-08 14:10:00|11995|11994|12032.2|12031.2|12036.4|12035.4|11985.5|11984.5|8617
1657289700000|2022-07-08 14:15:00|12032.7|12031.7|12023.5|12022.5|12040.7|12039.7|12021.9|12020.9|6585
1657290000000|2022-07-08 14:20:00|12023.9|12022.9|12048.9|12047.9|12051.5|12050.5|12015.2|12014.2|7374
1657290300000|2022-07-08 14:25:00|12049|12048|12087.5|12086.5|12094.5|12093.5|12047.4|12046.4|12083
1657290600000|2022-07-08 14:30:00|12088|12087|12098.2|12097.2|12104.5|12103.5|12083.9|12082.9|8013
1657290900000|2022-07-08 14:35:00|12098.4|12097.4|12117.7|12116.7|12127.5|12126.5|12092.7|12091.7|9325
1657291200000|2022-07-08 14:40:00|12118.5|12117.5|12123.2|12122.2|12127.2|12126.2|12102.9|12101.9|7473
1657291500000|2022-07-08 14:45:00|12122.7|12121.7|12106.4|12105.4|12126.7|12125.7|12105.6|12104.6|5416
1657291800000|2022-07-08 14:50:00|12107.2|12106.2|12089.4|12088.4|12108.5|12107.5|12082|12081|9217
1657292100000|2022-07-08 14:55:00|12089.2|12088.2|12116.4|12115.4|12121.5|12120.5|12088.4|12087.4|6286
1657292400000|2022-07-08 15:00:00|12116.5|12115.5|12131.7|12130.7|12134.2|12133.2|12110.9|12109.9|8552
1657292700000|2022-07-08 15:05:00|12132.2|12131.2|12154.1|12153.1|12156|12155|12117|12116|7428
1657293000000|2022-07-08 15:10:00|12153.7|12152.7|12139.5|12138.5|12158|12157|12134.9|12133.9|10029
1657293300000|2022-07-08 15:15:00|12139|12138|12140.9|12139.9|12147.5|12146.5|12133.7|12132.7|5206
1657293600000|2022-07-08 15:20:00|12140.7|12139.7|12164.1|12163.1|12165.1|12164.1|12140.6|12139.6|6415
1657293900000|2022-07-08 15:25:00|12164.2|12163.2|12172.2|12171.2|12181|12180|12162.9|12161.9|6706
1657294200000|2022-07-08 15:30:00|12172.6|12171.6|12176.1|12175.1|12179.1|12178.1|12163.5|12162.5|3999
1657294500000|2022-07-08 15:35:00|12176|12175|12164.5|12163.5|12177.7|12176.7|12153.5|12152.5|4695
1657294800000|2022-07-08 15:40:00|12164.6|12163.6|12155.9|12154.9|12165.2|12164.2|12149.7|12148.7|3888
1657295100000|2022-07-08 15:45:00|12156.5|12155.5|12125.5|12124.5|12157.4|12156.4|12119.2|12118.2|7496
1657295400000|2022-07-08 15:50:00|12125.7|12124.7|12140.2|12139.2|12141.6|12140.6|12120.7|12119.7|5467
1657295700000|2022-07-08 15:55:00|12140.6|12139.6|12158.2|12157.2|12158.4|12157.4|12133.5|12132.5|4492
1657296000000|2022-07-08 16:00:00|12158.1|12157.1|12149|12148|12159.5|12158.5|12146.4|12145.4|4065
1657296300000|2022-07-08 16:05:00|12148.9|12147.9|12113.1|12112.1|12149.2|12148.2|12105.9|12104.9|6379
1657296600000|2022-07-08 16:10:00|12112.7|12111.7|12109.2|12108.2|12124.5|12123.5|12104.5|12103.5|4585
1657296900000|2022-07-08 16:15:00|12108.6|12107.6|12117.2|12116.2|12123.1|12122.1|12104|12103|3661
1657297200000|2022-07-08 16:20:00|12117.4|12116.4|12095|12094|12122.9|12121.9|12091.1|12090.1|4109
1657297500000|2022-07-08 16:25:00|12095.2|12094.2|12058.5|12057.5|12098.9|12097.9|12057.1|12056.1|8749
1657297800000|2022-07-08 16:30:00|12057.7|12056.7|12058.5|12057.5|12066.4|12065.4|12041.5|12040.5|8704
1657298100000|2022-07-08 16:35:00|12059|12058|12026.7|12025.7|12067.5|12066.5|12026.5|12025.5|5973
1657298400000|2022-07-08 16:40:00|12026.2|12025.2|12034.7|12033.7|12038.7|12037.7|12021.2|12020.2|5342
1657298700000|2022-07-08 16:45:00|12035.1|12034.1|12042.9|12041.9|12045.4|12044.4|12014.6|12013.6|5084
1657299000000|2022-07-08 16:50:00|12043.1|12042.1|12036.1|12035.1|12044.5|12043.5|12021.7|12020.7|4134
1657299300000|2022-07-08 16:55:00|12036.2|12035.2|12029.7|12028.7|12048.4|12047.4|12027|12026|4047
1657299600000|2022-07-08 17:00:00|12029.9|12028.9|12019|12018|12039.6|12038.6|12009.5|12008.5|5915
1657299900000|2022-07-08 17:05:00|12018.9|12017.9|12052.9|12051.9|12055|12054|12017.2|12016.2|5130
1657300200000|2022-07-08 17:10:00|12053.2|12052.2|12060.2|12059.2|12063.6|12062.6|12050.4|12049.4|4270
1657300500000|2022-07-08 17:15:00|12060|12059|12055.5|12054.5|12060.5|12059.5|12045.7|12044.7|3094
1657300800000|2022-07-08 17:20:00|12055.7|12054.7|12051.5|12050.5|12057.4|12056.4|12046.7|12045.7|2463
1657301100000|2022-07-08 17:25:00|12051.6|12050.6|12087.6|12086.6|12089.1|12088.1|12051.6|12050.6|5888
1657301400000|2022-07-08 17:30:00|12087.7|12086.7|12082.9|12081.9|12090.7|12089.7|12077.7|12076.7|4236
1657301700000|2022-07-08 17:35:00|12083|12082|12091.5|12090.5|12092.5|12091.5|12074.2|12073.2|4245
1657302000000|2022-07-08 17:40:00|12091.6|12090.6|12092.7|12091.7|12100.6|12099.6|12088.4|12087.4|3267
1657302300000|2022-07-08 17:45:00|12092.4|12091.4|12111.7|12110.7|12112.2|12111.2|12086.9|12085.9|4789
1657302600000|2022-07-08 17:50:00|12112|12111|12115.9|12114.9|12119.9|12118.9|12107|12106|3880
1657302900000|2022-07-08 17:55:00|12116|12115|12095.4|12094.4|12116.7|12115.7|12091.7|12090.7|4848
1657303200000|2022-07-08 18:00:00|12095.5|12094.5|12095.6|12094.6|12100.5|12099.5|12080.2|12079.2|4751
1657303500000|2022-07-08 18:05:00|12095.7|12094.7|12116.2|12115.2|12120.2|12119.2|12095|12094|4128
1657303800000|2022-07-08 18:10:00|12116|12115|12112.7|12111.7|12116.6|12115.6|12105.7|12104.7|2812
1657304100000|2022-07-08 18:15:00|12112.6|12111.6|12117.2|12116.2|12117.6|12116.6|12104.7|12103.7|2501
1657304400000|2022-07-08 18:20:00|12117.7|12116.7|12128.5|12127.5|12135.2|12134.2|12114|12113|4633
1657304700000|2022-07-08 18:25:00|12128.4|12127.4|12136.1|12135.1|12138.1|12137.1|12120|12119|3294
1657305000000|2022-07-08 18:30:00|12136.2|12135.2|12148.4|12147.4|12148.9|12147.9|12132.1|12131.1|3965
1657305300000|2022-07-08 18:35:00|12148.2|12147.2|12150.1|12149.1|12155.9|12154.9|12141|12140|4803
1657305600000|2022-07-08 18:40:00|12150.4|12149.4|12157.5|12156.5|12159.7|12158.7|12143|12142|4206
1657305900000|2022-07-08 18:45:00|12157.7|12156.7|12140|12139|12159.7|12158.7|12137.6|12136.6|4574
1657306200000|2022-07-08 18:50:00|12140.1|12139.1|12127.5|12126.5|12148|12147|12126.7|12125.7|4388
1657306500000|2022-07-08 18:55:00|12127.2|12126.2|12148.2|12147.2|12148.5|12147.5|12123.9|12122.9|4391
1657306800000|2022-07-08 19:00:00|12148.1|12147.1|12148.7|12147.7|12154.7|12153.7|12133.5|12132.5|4441
1657307100000|2022-07-08 19:05:00|12148.6|12147.6|12128.5|12127.5|12152.5|12151.5|12125.9|12124.9|5507
1657307400000|2022-07-08 19:10:00|12128.7|12127.7|12145.5|12144.5|12146|12145|12125.1|12124.1|3456
1657307700000|2022-07-08 19:15:00|12145.1|12144.1|12137.9|12136.9|12146.2|12145.2|12131.5|12130.5|2514
1657308000000|2022-07-08 19:20:00|12137.8|12136.8|12125.5|12124.5|12143.4|12142.4|12122.5|12121.5|3374
1657308300000|2022-07-08 19:25:00|12125.4|12124.4|12127.1|12126.1|12130.3|12129.3|12117.1|12116.1|4317
1657308600000|2022-07-08 19:30:00|12126.9|12125.9|12119.1|12118.1|12132.9|12131.9|12111.4|12110.4|5244
1657308900000|2022-07-08 19:35:00|12119|12118|12119.4|12118.4|12132.8|12131.8|12110.6|12109.6|5020
1657309200000|2022-07-08 19:40:00|12119.3|12118.3|12133.6|12132.6|12138.4|12137.4|12118.5|12117.5|4965
1657309500000|2022-07-08 19:45:00|12133.4|12132.4|12125.8|12124.8|12138.9|12137.9|12121.4|12120.4|3392
1657309800000|2022-07-08 19:50:00|12124.8|12123.8|12134|12133|12136.5|12135.5|12113.3|12112.3|7321
1657310100000|2022-07-08 19:55:00|12131.4|12130.4|12124.6|12123.6|12142.8|12141.8|12116.3|12115.3|12694
1657310400000|2022-07-08 20:00:00|12125.6|12124.6|12126.1|12124.1|12134.9|12132.9|12116.8|12114.8|4389
1657310700000|2022-07-08 20:05:00|12126|12124|12132.8|12130.8|12135.1|12133.1|12125.9|12123.9|1288
1657311000000|2022-07-08 20:10:00|12132.9|12130.9|12133.5|12131.5|12135.6|12133.6|12130.4|12128.4|1131
1657311300000|2022-07-08 20:15:00|12133.4|12131.4|12135.3|12133.3|12136.5|12134.5|12131.9|12129.9|435
1657311600000|2022-07-08 20:20:00|12135.1|12133.1|12135|12133|12136.1|12134.1|12132.4|12130.4|378
1657311900000|2022-07-08 20:25:00|12134.9|12132.9|12136.3|12134.3|12136.3|12134.3|12133.4|12131.4|336
1657312200000|2022-07-08 20:30:00|12136.1|12134.1|12132.6|12130.6|12136.1|12134.1|12132.3|12130.3|301
1657312500000|2022-07-08 20:35:00|12132.5|12130.5|12131.1|12129.1|12132.5|12130.5|12127|12125|392
1657312800000|2022-07-08 20:40:00|12130.9|12128.9|12130.3|12128.3|12131.9|12129.9|12127.8|12125.8|331
1657313100000|2022-07-08 20:45:00|12131|12129|12130.8|12128.8|12132.9|12130.9|12128.9|12126.9|280
1657313400000|2022-07-08 20:50:00|12130.5|12128.5|12130.3|12128.3|12131.8|12129.8|12127.8|12125.8|359
1657313700000|2022-07-08 20:55:00|12129.1|12127.1|12132.8|12127.8|12132.8|12130.6|12127.9|12125.9|407
1657314000000|2022-07-08 21:00:00|12132.5|12127.5|12132.5|12127.5|12132.5|12127.5|12132.5|12127.5|0
1657490400000|2022-07-10 22:00:00|12113.1|12111.1|12097.6|12095.6|12113.5|12111.5|12093.1|12091.1|876
1657490700000|2022-07-10 22:05:00|12097.5|12095.5|12098.5|12096.5|12101.4|12099.4|12093.1|12091.1|452
1657491000000|2022-07-10 22:10:00|12098.6|12096.6|12085.5|12083.5|12099|12097|12083.3|12081.3|541
1657491300000|2022-07-10 22:15:00|12085.4|12083.4|12076.5|12074.5|12086.4|12084.4|12076.3|12074.3|589
1657491600000|2022-07-10 22:20:00|12076.4|12074.4|12068.3|12066.3|12079.5|12077.5|12063.8|12061.8|860
1657491900000|2022-07-10 22:25:00|12068.1|12066.1|12073.6|12071.6|12078.5|12076.5|12068.1|12066.1|391
1657492200000|2022-07-10 22:30:00|12073.8|12071.8|12073.9|12071.9|12080.8|12078.8|12073|12071|302
1657492500000|2022-07-10 22:35:00|12074|12072|12079.3|12077.3|12079.9|12077.9|12070.8|12068.8|276
1657492800000|2022-07-10 22:40:00|12078.3|12076.3|12078.5|12076.5|12081|12079|12077|12075|205
1657493100000|2022-07-10 22:45:00|12078.6|12076.6|12075.5|12073.5|12079|12077|12072.9|12070.9|217
1657493400000|2022-07-10 22:50:00|12075.6|12073.6|12081.1|12079.1|12081.1|12079.1|12075.6|12073.6|187
1657493700000|2022-07-10 22:55:00|12080.1|12078.1|12076.3|12074.3|12083|12081|12074.1|12072.1|286
1657494000000|2022-07-10 23:00:00|12076.6|12074.6|12068.9|12066.9|12077|12075|12065.8|12063.8|430
1657494300000|2022-07-10 23:05:00|12069|12067|12082.1|12080.1|12085.8|12083.8|12068.9|12066.9|600
1657494600000|2022-07-10 23:10:00|12082.6|12080.6|12084.1|12082.1|12084.6|12082.6|12078.3|12076.3|297
1657494900000|2022-07-10 23:15:00|12083.3|12081.3|12076.8|12074.8|12083.3|12081.3|12074.4|12072.4|266
1657495200000|2022-07-10 23:20:00|12076.5|12074.5|12070|12068|12076.5|12074.5|12067.9|12065.9|274
1657495500000|2022-07-10 23:25:00|12069.9|12067.9|12078.3|12076.3|12078.8|12076.8|12068|12066|329
1657495800000|2022-07-10 23:30:00|12078.1|12076.1|12085.6|12083.6|12089.3|12087.3|12078.1|12076.1|658
1657496100000|2022-07-10 23:35:00|12085.5|12083.5|12087.9|12085.9|12091.1|12089.1|12080.1|12078.1|387
1657496400000|2022-07-10 23:40:00|12088|12086|12090.3|12088.3|12094.6|12092.6|12087.9|12085.9|513
1657496700000|2022-07-10 23:45:00|12090.4|12088.4|12095.1|12093.1|12097.9|12095.9|12090.3|12088.3|507
1657497000000|2022-07-10 23:50:00|12095|12093|12089.5|12087.5|12097.5|12095.5|12088.4|12086.4|371
1657497300000|2022-07-10 23:55:00|12089.6|12087.6|12087.8|12085.8|12092.1|12090.1|12084.8|12082.8|238
1657497600000|2022-07-11 00:00:00|12088.3|12086.3|12081.9|12079.9|12089.3|12087.3|12076.9|12074.9|429
1657497900000|2022-07-11 00:05:00|12081.8|12079.8|12076|12074|12086.6|12084.6|12076|12074|407
1657498200000|2022-07-11 00:10:00|12076.1|12074.1|12076.4|12074.4|12080.9|12078.9|12072.1|12070.1|401
1657498500000|2022-07-11 00:15:00|12076.3|12074.3|12069.5|12067.5|12079.9|12077.9|12065.6|12063.6|631
1657498800000|2022-07-11 00:20:00|12069.6|12067.6|12078.4|12076.4|12082.8|12080.8|12069.4|12067.4|395
1657499100000|2022-07-11 00:25:00|12078.3|12076.3|12085.6|12083.6|12090.3|12088.3|12077.3|12075.3|423
1657499400000|2022-07-11 00:30:00|12085.5|12083.5|12079.8|12077.8|12092.9|12090.9|12077.9|12075.9|377
1657499700000|2022-07-11 00:35:00|12080.1|12078.1|12080|12078|12083.8|12081.8|12076.3|12074.3|271
1657500000000|2022-07-11 00:40:00|12080.3|12078.3|12078.5|12076.5|12085|12083|12077.4|12075.4|194
1657500300000|2022-07-11 00:45:00|12078.6|12076.6|12077|12075|12083.8|12081.8|12077|12075|191
1657500600000|2022-07-11 00:50:00|12076.9|12074.9|12085.4|12083.4|12087.5|12085.5|12076.3|12074.3|207
1657500900000|2022-07-11 00:55:00|12085.5|12083.5|12088.4|12086.4|12094.4|12092.4|12085.5|12083.5|426
1657501200000|2022-07-11 01:00:00|12088.5|12086.5|12073.5|12071.5|12088.5|12086.5|12073.3|12071.3|346
1657501500000|2022-07-11 01:05:00|12073.6|12071.6|12066.5|12064.5|12073.8|12071.8|12056.1|12054.1|1082
1657501800000|2022-07-11 01:10:00|12066.8|12064.8|12074.1|12072.1|12075|12073|12064.3|12062.3|472
1657502100000|2022-07-11 01:15:00|12074.3|12072.3|12061.5|12059.5|12074.4|12072.4|12056.9|12054.9|613
1657502400000|2022-07-11 01:20:00|12061.4|12059.4|12051.8|12049.8|12062.4|12060.4|12050.9|12048.9|688
1657502700000|2022-07-11 01:25:00|12051.9|12049.9|12048.1|12046.1|12057.5|12055.5|12047.3|12045.3|594
1657503000000|2022-07-11 01:30:00|12048.3|12046.3|12056|12054|12059.8|12057.8|12047.1|12045.1|387
1657503300000|2022-07-11 01:35:00|12055.9|12053.9|12049.5|12047.5|12056|12054|12040.8|12038.8|705
1657503600000|2022-07-11 01:40:00|12049.3|12047.3|12051.8|12049.8|12057.4|12055.4|12047.4|12045.4|447
1657503900000|2022-07-11 01:45:00|12051.9|12049.9|12047|12045|12054.5|12052.5|12042.9|12040.9|338
1657504200000|2022-07-11 01:50:00|12047.3|12045.3|12034|12032|12047.3|12045.3|12026|12024|1128
1657504500000|2022-07-11 01:55:00|12034.1|12032.1|12025.8|12023.8|12038.5|12036.5|12024.4|12022.4|555
1657504800000|2022-07-11 02:00:00|12025.3|12023.3|12016.4|12014.4|12030.3|12028.3|12014.8|12012.8|1244
1657505100000|2022-07-11 02:05:00|12016.5|12014.5|12019.8|12017.8|12022.8|12020.8|12012.6|12010.6|789
1657505400000|2022-07-11 02:10:00|12019.6|12017.6|12016.8|12014.8|12021.1|12019.1|12014.3|12012.3|506
1657505700000|2022-07-11 02:15:00|12016.6|12014.6|12015.5|12013.5|12018.1|12016.1|12013.8|12011.8|295
1657506000000|2022-07-11 02:20:00|12015.6|12013.6|12021.9|12019.9|12024|12022|12015.5|12013.5|544
1657506300000|2022-07-11 02:25:00|12022|12020|12025|12023|12026|12024|12020.1|12018.1|292
1657506600000|2022-07-11 02:30:00|12024.9|12022.9|12026.5|12024.5|12028.4|12026.4|12018.5|12016.5|565
1657506900000|2022-07-11 02:35:00|12026.4|12024.4|12025.6|12023.6|12028.3|12026.3|12018.4|12016.4|390
1657507200000|2022-07-11 02:40:00|12024.8|12022.8|12027.4|12025.4|12030.8|12028.8|12021.8|12019.8|381
1657507500000|2022-07-11 02:45:00|12027.6|12025.6|12023.1|12021.1|12028|12026|12020.3|12018.3|430
1657507800000|2022-07-11 02:50:00|12023|12021|12013.1|12011.1|12023.9|12021.9|12013.1|12011.1|488
1657508100000|2022-07-11 02:55:00|12013|12011|12009.4|12007.4|12015.3|12013.3|12006.3|12004.3|902
1657508400000|2022-07-11 03:00:00|12009.6|12007.6|12010.3|12008.3|12011.9|12009.9|12004.6|12002.6|486
1657508700000|2022-07-11 03:05:00|12010.1|12008.1|12014.9|12012.9|12015.5|12013.5|12008.5|12006.5|322
1657509000000|2022-07-11 03:10:00|12014.5|12012.5|12004|12002|12018.4|12016.4|12000|11998|754
1657509300000|2022-07-11 03:15:00|12003.9|12001.9|12006.9|12004.9|12007.9|12005.9|11995.3|11993.3|703
1657509600000|2022-07-11 03:20:00|12007|12005|12010|12008|12010.6|12008.6|11998.5|11996.5|493
1657509900000|2022-07-11 03:25:00|12009.9|12007.9|12012.3|12010.3|12013.8|12011.8|12006.5|12004.5|263
1657510200000|2022-07-11 03:30:00|12012.1|12010.1|12013.9|12011.9|12016|12014|12007.8|12005.8|334
1657510500000|2022-07-11 03:35:00|12014|12012|12020.9|12018.9|12021.3|12019.3|12013.3|12011.3|294
1657510800000|2022-07-11 03:40:00|12021|12019|12012.3|12010.3|12021|12019|12010.9|12008.9|248
1657511100000|2022-07-11 03:45:00|12012.1|12010.1|12017.6|12015.6|12018.4|12016.4|12010|12008|185
1657511400000|2022-07-11 03:50:00|12017.5|12015.5|12015.5|12013.5|12018|12016|12013.4|12011.4|141
1657511700000|2022-07-11 03:55:00|12015.4|12013.4|12020|12018|12021.1|12019.1|12013.8|12011.8|364
1657512000000|2022-07-11 04:00:00|12019.9|12017.9|12020.9|12018.9|12023.3|12021.3|12018.6|12016.6|352
1657512300000|2022-07-11 04:05:00|12020.8|12018.8|12018.6|12016.6|12021.4|12019.4|12018.1|12016.1|159
1657512600000|2022-07-11 04:10:00|12018.5|12016.5|12023.3|12021.3|12024.4|12022.4|12017.9|12015.9|209
1657512900000|2022-07-11 04:15:00|12023.1|12021.1|12019|12017|12024.5|12022.5|12018.6|12016.6|277
1657513200000|2022-07-11 04:20:00|12018.9|12016.9|12014.5|12012.5|12020.5|12018.5|12010.6|12008.6|435
1657513500000|2022-07-11 04:25:00|12014.4|12012.4|12013|12011|12015.8|12013.8|12010.5|12008.5|258
1657513800000|2022-07-11 04:30:00|12012.9|12010.9|12019.4|12017.4|12023.4|12021.4|12006.9|12004.9|495
1657514100000|2022-07-11 04:35:00|12019.5|12017.5|12017|12015|12021.4|12019.4|12014.8|12012.8|210
1657514400000|2022-07-11 04:40:00|12017.1|12015.1|12007.9|12005.9|12017.4|12015.4|12006.6|12004.6|351
1657514700000|2022-07-11 04:45:00|12007.8|12005.8|12010.4|12008.4|12014|12012|12007.8|12005.8|329
1657515000000|2022-07-11 04:50:00|12010|12008|12008.5|12006.5|12012.3|12010.3|12004|12002|319
1657515300000|2022-07-11 04:55:00|12008.4|12006.4|12007.3|12005.3|12009.5|12007.5|12005.5|12003.5|161
1657515600000|2022-07-11 05:00:00|12007.1|12005.1|12007.9|12005.9|12010.5|12008.5|12003.3|12001.3|368
1657515900000|2022-07-11 05:05:00|12008.3|12006.3|12003.1|12001.1|12012.8|12010.8|12001.4|11999.4|440
1657516200000|2022-07-11 05:10:00|12003|12001|12006.4|12004.4|12007.5|12005.5|12002|12000|207
1657516500000|2022-07-11 05:15:00|12006.5|12004.5|12010.3|12008.3|12014|12012|12006.5|12004.5|467
1657516800000|2022-07-11 05:20:00|12010.4|12008.4|12014|12012|12015.8|12013.8|12008.4|12006.4|214
1657517100000|2022-07-11 05:25:00|12013.9|12011.9|12011.5|12009.5|12015.1|12013.1|12006.4|12004.4|279
1657517400000|2022-07-11 05:30:00|12011.4|12009.4|12007.4|12005.4|12012|12010|12003.3|12001.3|270
1657517700000|2022-07-11 05:35:00|12007.5|12005.5|12011.4|12009.4|12012|12010|12006.1|12004.1|123
1657518000000|2022-07-11 05:40:00|12011.3|12009.3|12014.3|12012.3|12015.4|12013.4|12007.4|12005.4|236
1657518300000|2022-07-11 05:45:00|12014.4|12012.4|12009.3|12007.3|12016.5|12014.5|12008|12006|259
1657518600000|2022-07-11 05:50:00|12008.9|12006.9|11999.6|11997.6|12008.9|12006.9|11996.8|11994.8|635
1657518900000|2022-07-11 05:55:00|12000.1|11998.1|11998.9|11996.9|12005|12003|11991.9|11989.9|568
1657519200000|2022-07-11 06:00:00|11999|11997|12008.4|12006.4|12011.8|12009.8|11996.4|11994.4|879
1657519500000|2022-07-11 06:05:00|12008.3|12006.3|11977.6|11975.6|12010.1|12008.1|11973.3|11971.3|1727
1657519800000|2022-07-11 06:10:00|11977.4|11975.4|11971.8|11969.8|11983|11981|11967.6|11965.6|1412
1657520100000|2022-07-11 06:15:00|11971.6|11969.6|11986.9|11984.9|11987|11985|11969.5|11967.5|872
1657520400000|2022-07-11 06:20:00|11986.8|11984.8|11988.6|11986.6|11992|11990|11983.5|11981.5|805
1657520700000|2022-07-11 06:25:00|11988.8|11986.8|11993.6|11991.6|11995.8|11993.8|11985.8|11983.8|411
1657521000000|2022-07-11 06:30:00|11993.5|11991.5|11998|11996|12002.4|12000.4|11991.4|11989.4|548
1657521300000|2022-07-11 06:35:00|11997.8|11995.8|11999.1|11997.1|12004.9|12002.9|11994.4|11992.4|561
1657521600000|2022-07-11 06:40:00|11999|11997|11998.6|11996.6|12001|11999|11992.6|11990.6|593
1657521900000|2022-07-11 06:45:00|11998.5|11996.5|11996.6|11994.6|12000.5|11998.5|11994|11992|258
1657522200000|2022-07-11 06:50:00|11996.5|11994.5|11988|11986|11996.5|11994.5|11985.3|11983.3|433
1657522500000|2022-07-11 06:55:00|11988.1|11986.1|11991.5|11989.5|11996.8|11994.8|11987.5|11985.5|258
1657522800000|2022-07-11 07:00:00|11992.5|11990.5|11992.6|11990.6|11996.4|11994.4|11974.9|11972.9|1670
1657523100000|2022-07-11 07:05:00|11992.8|11990.8|12006|12004|12015|12013|11991.1|11989.1|1308
1657523400000|2022-07-11 07:10:00|12005.9|12003.9|12003.4|12001.4|12018.8|12016.8|12002.9|12000.9|1095
1657523700000|2022-07-11 07:15:00|12003.3|12001.3|12019.9|12017.9|12019.9|12017.9|11998.9|11996.9|891
1657524000000|2022-07-11 07:20:00|12019.5|12017.5|12020.4|12018.4|12030.4|12028.4|12015.1|12013.1|1178
1657524300000|2022-07-11 07:25:00|12020.3|12018.3|12012.4|12010.4|12023.3|12021.3|12010.1|12008.1|715
1657524600000|2022-07-11 07:30:00|12012.6|12010.6|12027.1|12025.1|12027.8|12025.8|12007.4|12005.4|755
1657524900000|2022-07-11 07:35:00|12026.8|12024.8|12021.3|12019.3|12036.3|12034.3|12020.5|12018.5|1004
1657525200000|2022-07-11 07:40:00|12021.4|12019.4|12016.1|12014.1|12024.1|12022.1|12014.1|12012.1|797
1657525500000|2022-07-11 07:45:00|12016.8|12014.8|12012.3|12010.3|12028.5|12026.5|12009.8|12007.8|857
1657525800000|2022-07-11 07:50:00|12012.9|12010.9|12010.4|12008.4|12016.5|12014.5|12006.1|12004.1|784
1657526100000|2022-07-11 07:55:00|12010.3|12008.3|12014.4|12012.4|12019.4|12017.4|12008.1|12006.1|729
1657526400000|2022-07-11 08:00:00|12014.3|12012.3|12014.8|12012.8|12024.6|12022.6|12009|12007|1044
1657526700000|2022-07-11 08:05:00|12014.6|12012.6|12024|12022|12028.5|12026.5|12013.4|12011.4|1064
1657527000000|2022-07-11 08:10:00|12023.8|12021.8|12033.8|12031.8|12041.8|12039.8|12021.5|12019.5|1296
1657527300000|2022-07-11 08:15:00|12034|12032|12041.3|12039.3|12043.8|12041.8|12029.9|12027.9|807
1657527600000|2022-07-11 08:20:00|12041.1|12039.1|12038.9|12036.9|12044.3|12042.3|12031.9|12029.9|961
1657527900000|2022-07-11 08:25:00|12039|12037|12030.3|12028.3|12042.8|12040.8|12030.1|12028.1|586
1657528200000|2022-07-11 08:30:00|12030.1|12028.1|12037.4|12035.4|12037.8|12035.8|12029.1|12027.1|418
1657528500000|2022-07-11 08:35:00|12036.6|12034.6|12040.5|12038.5|12046.3|12044.3|12036.1|12034.1|588
1657528800000|2022-07-11 08:40:00|12040.4|12038.4|12034|12032|12041.3|12039.3|12031.3|12029.3|487
1657529100000|2022-07-11 08:45:00|12034.3|12032.3|12033.4|12031.4|12035.5|12033.5|12029.6|12027.6|386
1657529400000|2022-07-11 08:50:00|12033.6|12031.6|12032.6|12030.6|12038.1|12036.1|12023|12021|697
1657529700000|2022-07-11 08:55:00|12032.5|12030.5|12028.1|12026.1|12032.5|12030.5|12023|12021|509
1657530000000|2022-07-11 09:00:00|12028|12026|12039.6|12037.6|12040.4|12038.4|12020.6|12018.6|907
1657530300000|2022-07-11 09:05:00|12039.5|12037.5|12040.1|12038.1|12042.5|12040.5|12034.3|12032.3|422
1657530600000|2022-07-11 09:10:00|12040|12038|12042.4|12040.4|12047.4|12045.4|12037.8|12035.8|678
1657530900000|2022-07-11 09:15:00|12042.5|12040.5|12041.1|12039.1|12046.9|12044.9|12038.8|12036.8|347
1657531200000|2022-07-11 09:20:00|12040.5|12038.5|12040.1|12038.1|12041.6|12039.6|12033.1|12031.1|388
1657531500000|2022-07-11 09:25:00|12040.3|12038.3|12031.8|12029.8|12046.3|12044.3|12031.4|12029.4|628
1657531800000|2022-07-11 09:30:00|12031.6|12029.6|12026.9|12024.9|12033.4|12031.4|12025.5|12023.5|628
1657532100000|2022-07-11 09:35:00|12026.6|12024.6|12030.6|12028.6|12035.4|12033.4|12025.9|12023.9|315
1657532400000|2022-07-11 09:40:00|12031|12029|12024.9|12022.9|12034.4|12032.4|12024.5|12022.5|283
1657532700000|2022-07-11 09:45:00|12024.8|12022.8|12025.8|12023.8|12033.5|12031.5|12024.3|12022.3|479
1657533000000|2022-07-11 09:50:00|12025.9|12023.9|12023.4|12021.4|12028.4|12026.4|12022.8|12020.8|267
1657533300000|2022-07-11 09:55:00|12023.6|12021.6|12022|12020|12024.9|12022.9|12021.5|12019.5|261
1657533600000|2022-07-11 10:00:00|12021.9|12019.9|12026.5|12024.5|12027.5|12025.5|12015.8|12013.8|641
1657533900000|2022-07-11 10:05:00|12026.6|12024.6|12034.8|12032.8|12038.8|12036.8|12026.6|12024.6|720
1657534200000|2022-07-11 10:10:00|12034.3|12032.3|12040.6|12038.6|12041|12039|12033.6|12031.6|402
1657534500000|2022-07-11 10:15:00|12040.5|12038.5|12051.1|12049.1|12053|12051|12039.8|12037.8|697
1657534800000|2022-07-11 10:20:00|12051.3|12049.3|12047.9|12045.9|12055.8|12053.8|12046.3|12044.3|830
1657535100000|2022-07-11 10:25:00|12048|12046|12037.4|12035.4|12050.9|12048.9|12037.3|12035.3|639
1657535400000|2022-07-11 10:30:00|12037.3|12035.3|12029.5|12027.5|12038.3|12036.3|12027.1|12025.1|583
1657535700000|2022-07-11 10:35:00|12029.3|12027.3|12032.1|12030.1|12036.1|12034.1|12027.4|12025.4|479
1657536000000|2022-07-11 10:40:00|12032|12030|12041.4|12039.4|12041.4|12039.4|12029.8|12027.8|386
1657536300000|2022-07-11 10:45:00|12041.5|12039.5|12042.3|12040.3|12045.8|12043.8|12040|12038|499
1657536600000|2022-07-11 10:50:00|12042.4|12040.4|12029|12027|12044|12042|12028.9|12026.9|405
1657536900000|2022-07-11 10:55:00|12029.1|12027.1|12034.9|12032.9|12036|12034|12028.8|12026.8|374
1657537200000|2022-07-11 11:00:00|12034.5|12032.5|12045.3|12043.3|12046.9|12044.9|12034.4|12032.4|758
1657537500000|2022-07-11 11:05:00|12045.1|12043.1|12047.1|12045.1|12049.4|12047.4|12043.4|12041.4|343
1657537800000|2022-07-11 11:10:00|12047.3|12045.3|12046|12044|12050.4|12048.4|12042.6|12040.6|276
1657538100000|2022-07-11 11:15:00|12046.3|12044.3|12045.3|12043.3|12048.9|12046.9|12043.4|12041.4|239
1657538400000|2022-07-11 11:20:00|12045.4|12043.4|12041.3|12039.3|12046.9|12044.9|12040|12038|325
1657538700000|2022-07-11 11:25:00|12041.1|12039.1|12032.5|12030.5|12041.1|12039.1|12029.4|12027.4|536
1657539000000|2022-07-11 11:30:00|12032.4|12030.4|12033.5|12031.5|12037.5|12035.5|12030.1|12028.1|354
1657539300000|2022-07-11 11:35:00|12033.6|12031.6|12029.3|12027.3|12034.5|12032.5|12028|12026|306
1657539600000|2022-07-11 11:40:00|12029.1|12027.1|12022|12020|12029.3|12027.3|12019.8|12017.8|824
1657539900000|2022-07-11 11:45:00|12023|12021|12021.3|12019.3|12023.3|12021.3|12017.8|12015.8|417
1657540200000|2022-07-11 11:50:00|12021.4|12019.4|12010.3|12008.3|12021.4|12019.4|12009.5|12007.5|905
1657540500000|2022-07-11 11:55:00|12010.5|12008.5|12015.1|12013.1|12015.6|12013.6|12008|12006|671
1657540800000|2022-07-11 12:00:00|12015|12013|12012.9|12010.9|12020|12018|12012.5|12010.5|855
1657541100000|2022-07-11 12:05:00|12013|12011|12021.3|12019.3|12023.3|12021.3|12009.4|12007.4|982
1657541400000|2022-07-11 12:10:00|12021.4|12019.4|12023.6|12021.6|12028.1|12026.1|12019.9|12017.9|655
1657541700000|2022-07-11 12:15:00|12023.8|12021.8|12022.8|12020.8|12025|12023|12018.5|12016.5|592
1657542000000|2022-07-11 12:20:00|12023.3|12021.3|12038.5|12036.5|12039.6|12037.6|12022.9|12020.9|1796
1657542300000|2022-07-11 12:25:00|12037.9|12035.9|12033.1|12031.1|12039|12037|12029.4|12027.4|750
1657542600000|2022-07-11 12:30:00|12032.5|12030.5|12025.3|12023.3|12038.4|12036.4|12022.4|12020.4|1158
1657542900000|2022-07-11 12:35:00|12025.1|12023.1|12025.8|12023.8|12031.3|12029.3|12021.4|12019.4|930
1657543200000|2022-07-11 12:40:00|12025.9|12023.9|12026.5|12024.5|12029.5|12027.5|12018|12016|1096
1657543500000|2022-07-11 12:45:00|12026.8|12024.8|12020.3|12018.3|12027.6|12025.6|12013.9|12011.9|1411
1657543800000|2022-07-11 12:50:00|12021|12019|12031|12029|12033.5|12031.5|12019.9|12017.9|1017
1657544100000|2022-07-11 12:55:00|12031.1|12029.1|12039.4|12037.4|12042.1|12040.1|12028.9|12026.9|1087
1657544400000|2022-07-11 13:00:00|12038.9|12036.9|12039.8|12037.8|12046.4|12044.4|12036.9|12034.9|1287
1657544700000|2022-07-11 13:05:00|12039.5|12037.5|12038.1|12036.1|12046.4|12044.4|12035.1|12033.1|887
1657545000000|2022-07-11 13:10:00|12038.3|12036.3|12027.5|12025.5|12040.3|12038.3|12027.5|12025.5|972
1657545300000|2022-07-11 13:15:00|12028|12026|12035.5|12033.5|12040.4|12038.4|12024.9|12022.9|980
1657545600000|2022-07-11 13:20:00|12035.6|12033.6|12037.8|12035.8|12041.4|12039.4|12034.3|12032.3|883
1657545900000|2022-07-11 13:25:00|12037.5|12035.5|12019.6|12017.6|12039.1|12037.1|12017.6|12015.6|1888
1657546200000|2022-07-11 13:30:00|12019.1|12018.1|11981.3|11980.3|12031.6|12030.6|11980.8|11979.8|17431
1657546500000|2022-07-11 13:35:00|11981.4|11980.4|11887.6|11886.6|11981.4|11980.4|11885.6|11884.6|22466
1657546800000|2022-07-11 13:40:00|11888.1|11887.1|11877.5|11876.5|11896.9|11895.9|11860.4|11859.4|15727
1657547100000|2022-07-11 13:45:00|11877.8|11876.8|11866.8|11865.8|11896.3|11895.3|11853.1|11852.1|13050
1657547400000|2022-07-11 13:50:00|11865.8|11864.8|11842.1|11841.1|11875.6|11874.6|11826|11825|12549
1657547700000|2022-07-11 13:55:00|11841.9|11840.9|11854.1|11853.1|11864.6|11863.6|11839|11838|10332
1657548000000|2022-07-11 14:00:00|11854.5|11853.5|11836.6|11835.6|11854.6|11853.6|11823.3|11822.3|10500
1657548300000|2022-07-11 14:05:00|11836.8|11835.8|11860.4|11859.4|11871.8|11870.8|11829.5|11828.5|8881
1657548600000|2022-07-11 14:10:00|11860.5|11859.5|11869.7|11868.7|11887|11886|11854.1|11853.1|8992
1657548900000|2022-07-11 14:15:00|11869.5|11868.5|11873|11872|11896.9|11895.9|11866.7|11865.7|6768
1657549200000|2022-07-11 14:20:00|11873.1|11872.1|11864.5|11863.5|11882.4|11881.4|11847.4|11846.4|7594
1657549500000|2022-07-11 14:25:00|11864.6|11863.6|11888.2|11887.2|11892.6|11891.6|11861.5|11860.5|6622
1657549800000|2022-07-11 14:30:00|11888|11887|11902.5|11901.5|11911.7|11910.7|11882.5|11881.5|6494
1657550100000|2022-07-11 14:35:00|11903.1|11902.1|11921.7|11920.7|11926.5|11925.5|11891.5|11890.5|7800
1657550400000|2022-07-11 14:40:00|11921.5|11920.5|11927.5|11926.5|11942.9|11941.9|11920.5|11919.5|8620
1657550700000|2022-07-11 14:45:00|11927.4|11926.4|11916|11915|11934.5|11933.5|11909|11908|7002
1657551000000|2022-07-11 14:50:00|11915.7|11914.7|11908.7|11907.7|11928.7|11927.7|11903.7|11902.7|6544
1657551300000|2022-07-11 14:55:00|11908.5|11907.5|11883.6|11882.6|11910.2|11909.2|11883.4|11882.4|7496
1657551600000|2022-07-11 15:00:00|11883.7|11882.7|11887.9|11886.9|11896.1|11895.1|11875.6|11874.6|6747
1657551900000|2022-07-11 15:05:00|11888.1|11887.1|11919|11918|11922.5|11921.5|11885.5|11884.5|6343
1657552200000|2022-07-11 15:10:00|11918.9|11917.9|11920.7|11919.7|11932.2|11931.2|11913.7|11912.7|5288
1657552500000|2022-07-11 15:15:00|11921|11920|11916|11915|11935|11934|11911.7|11910.7|5164
1657552800000|2022-07-11 15:20:00|11915.2|11914.2|11897|11896|11924.1|11923.1|11897|11896|5271
1657553100000|2022-07-11 15:25:00|11896.9|11895.9|11912|11911|11917.1|11916.1|11895.4|11894.4|3583
1657553400000|2022-07-11 15:30:00|11911.9|11910.9|11892.5|11891.5|11920|11919|11891.7|11890.7|3939
1657553700000|2022-07-11 15:35:00|11892.2|11891.2|11902.7|11901.7|11924.2|11923.2|11883|11882|7254
1657554000000|2022-07-11 15:40:00|11902.9|11901.9|11899.2|11898.2|11907.6|11906.6|11885.4|11884.4|4279
1657554300000|2022-07-11 15:45:00|11899.1|11898.1|11885.2|11884.2|11903.2|11902.2|11878.5|11877.5|4272
1657554600000|2022-07-11 15:50:00|11885.5|11884.5|11882|11881|11891.2|11890.2|11873|11872|4837
1657554900000|2022-07-11 15:55:00|11882.5|11881.5|11891.6|11890.6|11896.2|11895.2|11880|11879|3979
1657555200000|2022-07-11 16:00:00|11891.7|11890.7|11886.2|11885.2|11898.2|11897.2|11876.7|11875.7|4015
1657555500000|2022-07-11 16:05:00|11886|11885|11896.7|11895.7|11899.2|11898.2|11880|11879|3825
1657555800000|2022-07-11 16:10:00|11896.2|11895.2|11904.1|11903.1|11911|11910|11893|11892|3659
1657556100000|2022-07-11 16:15:00|11904.2|11903.2|11904.2|11903.2|11916.1|11915.1|11901.5|11900.5|3167
1657556400000|2022-07-11 16:20:00|11904|11903|11896.6|11895.6|11906|11905|11886.5|11885.5|3169
1657556700000|2022-07-11 16:25:00|11896.2|11895.2|11903|11902|11905|11904|11891.5|11890.5|2546
1657557000000|2022-07-11 16:30:00|11903.5|11902.5|11901.7|11900.7|11907.6|11906.6|11895.2|11894.2|2687
1657557300000|2022-07-11 16:35:00|11901.6|11900.6|11916.9|11915.9|11921.6|11920.6|11900.2|11899.2|3388
1657557600000|2022-07-11 16:40:00|11915.9|11914.9|11903|11902|11917.1|11916.1|11897|11896|2541
1657557900000|2022-07-11 16:45:00|11903.4|11902.4|11899|11898|11906.6|11905.6|11896.4|11895.4|2041
1657558200000|2022-07-11 16:50:00|11898.9|11897.9|11891.5|11890.5|11901.4|11900.4|11884.3|11883.3|3001
1657558500000|2022-07-11 16:55:00|11891.4|11890.4|11904.3|11903.3|11908.8|11907.8|11890.6|11889.6|2521
1657558800000|2022-07-11 17:00:00|11904.4|11903.4|11921.4|11920.4|11933.1|11932.1|11901.8|11900.8|4588
1657559100000|2022-07-11 17:05:00|11921.5|11920.5|11943|11942|11947.5|11946.5|11915.6|11914.6|4402
1657559400000|2022-07-11 17:10:00|11943.5|11942.5|11940.3|11939.3|11950.3|11949.3|11939.4|11938.4|3892
1657559700000|2022-07-11 17:15:00|11940.5|11939.5|11934|11933|11943.4|11942.4|11934|11933|3759
1657560000000|2022-07-11 17:20:00|11934.3|11933.3|11953.3|11952.3|11953.3|11952.3|11933.3|11932.3|3600
1657560300000|2022-07-11 17:25:00|11953.4|11952.4|11949|11948|11956.5|11955.5|11943.1|11942.1|3934
1657560600000|2022-07-11 17:30:00|11949.3|11948.3|11961.1|11960.1|11971.3|11970.3|11946.8|11945.8|6449
1657560900000|2022-07-11 17:35:00|11961.5|11960.5|11969.3|11968.3|11970|11969|11959.5|11958.5|2952
1657561200000|2022-07-11 17:40:00|11969.4|11968.4|11964.5|11963.5|11977.1|11976.1|11963.5|11962.5|4130
1657561500000|2022-07-11 17:45:00|11964.6|11963.6|11962.4|11961.4|11969.3|11968.3|11955.5|11954.5|3716
1657561800000|2022-07-11 17:50:00|11961.6|11960.6|11973.8|11972.8|11978.8|11977.8|11960|11959|2791
1657562100000|2022-07-11 17:55:00|11973.9|11972.9|11959.3|11958.3|11974.3|11973.3|11958|11957|2961
1657562400000|2022-07-11 18:00:00|11958.8|11957.8|11941.8|11940.8|11961.6|11960.6|11936.4|11935.4|4618
1657562700000|2022-07-11 18:05:00|11942|11941|11934.3|11933.3|11951|11950|11933.4|11932.4|4214
1657563000000|2022-07-11 18:10:00|11934|11933|11928.3|11927.3|11938.3|11937.3|11923.5|11922.5|5694
1657563300000|2022-07-11 18:15:00|11927.9|11926.9|11930.5|11929.5|11934.4|11933.4|11922.5|11921.5|3786
1657563600000|2022-07-11 18:20:00|11930.9|11929.9|11927.3|11926.3|11933.8|11932.8|11921|11920|2357
1657563900000|2022-07-11 18:25:00|11927.4|11926.4|11917.8|11916.8|11928.8|11927.8|11917.8|11916.8|2462
1657564200000|2022-07-11 18:30:00|11918|11917|11909.8|11908.8|11922.5|11921.5|11907|11906|4045
1657564500000|2022-07-11 18:35:00|11909.6|11908.6|11911|11910|11914.1|11913.1|11903.4|11902.4|2749
1657564800000|2022-07-11 18:40:00|11910.5|11909.5|11923.5|11922.5|11926.5|11925.5|11907.5|11906.5|4229
1657565100000|2022-07-11 18:45:00|11923.8|11922.8|11909|11908|11926.1|11925.1|11908.5|11907.5|3284
1657565400000|2022-07-11 18:50:00|11908.9|11907.9|11896|11895|11909.4|11908.4|11890.4|11889.4|5554
1657565700000|2022-07-11 18:55:00|11895.4|11894.4|11880.8|11879.8|11903|11902|11880.6|11879.6|3887
1657566000000|2022-07-11 19:00:00|11880.1|11879.1|11861.5|11860.5|11887|11886|11859.8|11858.8|7069
1657566300000|2022-07-11 19:05:00|11861|11860|11859.8|11858.8|11869|11868|11856.8|11855.8|6634
1657566600000|2022-07-11 19:10:00|11859.3|11858.3|11865|11864|11869.1|11868.1|11857|11856|3831
1657566900000|2022-07-11 19:15:00|11864.8|11863.8|11861.6|11860.6|11868.9|11867.9|11854.4|11853.4|4243
1657567200000|2022-07-11 19:20:00|11861.8|11860.8|11864.5|11863.5|11872.3|11871.3|11855.4|11854.4|4066
1657567500000|2022-07-11 19:25:00|11864.8|11863.8|11872.3|11871.3|11877|11876|11862.4|11861.4|3685
1657567800000|2022-07-11 19:30:00|11872.5|11871.5|11873.8|11872.8|11882|11881|11869|11868|4628
1657568100000|2022-07-11 19:35:00|11873.6|11872.6|11873.8|11872.8|11877.3|11876.3|11864|11863|3634
1657568400000|2022-07-11 19:40:00|11873.5|11872.5|11859.5|11858.5|11882.4|11881.4|11859|11858|4001
1657568700000|2022-07-11 19:45:00|11860.3|11859.3|11861.9|11860.9|11876|11875|11853.1|11852.1|5478
1657569000000|2022-07-11 19:50:00|11856.5|11855.5|11840.8|11839.8|11856.9|11855.9|11832.6|11831.6|9243
1657569300000|2022-07-11 19:55:00|11841|11840|11864.6|11863.6|11865.6|11864.6|11839.1|11838.1|15197
1657569600000|2022-07-11 20:00:00|11864.5|11863.5|11879.5|11877.5|11880.6|11878.6|11864.5|11863|5681
1657569900000|2022-07-11 20:05:00|11879.8|11877.8|11889.3|11887.3|11891.3|11889.3|11879.4|11877.4|2928
1657570200000|2022-07-11 20:10:00|11889.4|11887.4|11886.9|11884.9|11890|11888|11883.3|11881.3|1219
1657570500000|2022-07-11 20:15:00|11887.3|11885.3|11884.5|11882.5|11888.4|11886.4|11883.9|11881.9|481
1657570800000|2022-07-11 20:20:00|11884.4|11882.4|11882.5|11880.5|11886|11884|11882.1|11880.1|508
1657571100000|2022-07-11 20:25:00|11882.4|11880.4|11883.1|11881.1|11883.3|11881.3|11879.3|11877.3|475
1657571400000|2022-07-11 20:30:00|11883|11881|11886|11884|11888|11886|11883|11881|279
1657571700000|2022-07-11 20:35:00|11885.9|11883.9|11887.8|11885.8|11887.9|11885.9|11884.9|11882.9|287
1657572000000|2022-07-11 20:40:00|11887.9|11885.9|11884.5|11882.5|11887.9|11885.9|11884|11882|181
1657572300000|2022-07-11 20:45:00|11884.4|11882.4|11883.4|11881.4|11885.6|11883.6|11882.8|11880.8|336
1657572600000|2022-07-11 20:50:00|11883.5|11881.5|11880.9|11878.9|11883.8|11881.8|11880|11878|253
1657572900000|2022-07-11 20:55:00|11880.8|11878.8|11876.6|11871.6|11882|11880|11874|11871.6|808
1657573200000|2022-07-11 21:00:00|11877.2|11872.2|11873.7|11868.7|11878.1|11873.1|11873.6|11868.6|0
1657573500000|2022-07-11 21:05:00|11873.8|11868.8|11872.6|11867.6|11873.8|11868.8|11872.6|11867.6|0
1657573800000|2022-07-11 21:10:00|11872.8|11867.8|11871.9|11866.9|11872.8|11867.8|11870.9|11865.9|0
1657574100000|2022-07-11 21:15:00|11871.7|11866.7|11873.1|11868.1|11873.5|11868.5|11871.5|11866.5|0
1657574400000|2022-07-11 21:20:00|11873|11868|11871.7|11866.7|11873.1|11868.1|11871.3|11866.3|0
1657574700000|2022-07-11 21:25:00|11871.8|11866.8|11871.7|11866.7|11871.8|11866.8|11871.6|11866.6|0
1657575000000|2022-07-11 21:30:00|11871.8|11866.8|11872.6|11867.6|11872.8|11867.8|11871.6|11866.6|0
1657575300000|2022-07-11 21:35:00|11872.7|11867.7|11872.2|11867.2|11872.8|11867.8|11872.2|11867.2|0
1657575600000|2022-07-11 21:40:00|11872.1|11867.1|11872.2|11867.2|11872.8|11867.8|11872.1|11867.1|0
1657575900000|2022-07-11 21:45:00|11872.3|11867.3|11873.1|11868.1|11873.5|11868.5|11872.3|11867.3|0
1657576200000|2022-07-11 21:50:00|11873|11868|11870.6|11865.6|11873.1|11868.1|11870.6|11865.6|0
1657576500000|2022-07-11 21:55:00|11870.8|11865.8|11874|11869|11874.1|11869.1|11870.5|11865.5|0
1657576800000|2022-07-11 22:00:00|11874.1|11869.1|11865|11863|11875|11873|11865|11863|511
1657577100000|2022-07-11 22:05:00|11864.9|11862.9|11869.1|11867.1|11870.5|11868.5|11863.3|11861.3|307
1657577400000|2022-07-11 22:10:00|11869.6|11867.6|11869.5|11867.5|11871.3|11869.3|11865.4|11863.4|192
1657577700000|2022-07-11 22:15:00|11869.6|11867.6|11871|11869|11872.4|11870.4|11867.1|11865.1|147
1657578000000|2022-07-11 22:20:00|11870.9|11868.9|11871.9|11869.9|11873.1|11871.1|11870.9|11868.9|84
1657578300000|2022-07-11 22:25:00|11872.3|11870.3|11874|11872|11874.3|11872.3|11871.4|11869.4|111
1657578600000|2022-07-11 22:30:00|11874.1|11872.1|11873.3|11871.3|11877.8|11875.8|11872.8|11870.8|189
1657578900000|2022-07-11 22:35:00|11873|11871|11865.1|11863.1|11874|11872|11864.3|11862.3|318
1657579200000|2022-07-11 22:40:00|11864.9|11862.9|11858.5|11856.5|11866.4|11864.4|11858.3|11856.3|422
1657579500000|2022-07-11 22:45:00|11858.6|11856.6|11854.4|11852.4|11860.3|11858.3|11851.1|11849.1|579
1657579800000|2022-07-11 22:50:00|11854.5|11852.5|11854.6|11852.6|11857.4|11855.4|11852.8|11850.8|210
1657580100000|2022-07-11 22:55:00|11854.5|11852.5|11855.1|11853.1|11857.4|11855.4|11852.4|11850.4|195
1657580400000|2022-07-11 23:00:00|11855.5|11853.5|11861.9|11859.9|11861.9|11859.9|11854.4|11852.4|305
1657580700000|2022-07-11 23:05:00|11861.8|11859.8|11868.9|11866.9|11869|11867|11861.3|11859.3|229
1657581000000|2022-07-11 23:10:00|11869.1|11867.1|11866.1|11864.1|11869.1|11867.1|11863|11861|155
1657581300000|2022-07-11 23:15:00|11865.9|11863.9|11862.3|11860.3|11868.1|11866.1|11861.6|11859.6|88
1657581600000|2022-07-11 23:20:00|11862.4|11860.4|11862.6|11860.6|11865|11863|11860.6|11858.6|105
1657581900000|2022-07-11 23:25:00|11863.3|11861.3|11872.1|11870.1|11872.6|11870.6|11863.1|11861.1|315
1657582200000|2022-07-11 23:30:00|11872|11870|11868.5|11866.5|11873.3|11871.3|11867.5|11865.5|254
1657582500000|2022-07-11 23:35:00|11868.6|11866.6|11875.6|11873.6|11878.3|11876.3|11868.6|11866.6|281
1657582800000|2022-07-11 23:40:00|11875.9|11873.9|11871.9|11869.9|11875.9|11873.9|11871.3|11869.3|144
1657583100000|2022-07-11 23:45:00|11871.8|11869.8|11876.8|11874.8|11878.1|11876.1|11871.5|11869.5|250
1657583400000|2022-07-11 23:50:00|11877.3|11875.3|11874.6|11872.6|11878.3|11876.3|11872.9|11870.9|194
1657583700000|2022-07-11 23:55:00|11874.8|11872.8|11878.1|11876.1|11880.4|11878.4|11872|11870|240
1657584000000|2022-07-12 00:00:00|11878|11876|11869.8|11867.8|11883.8|11881.8|11864.9|11862.9|729
1657584300000|2022-07-12 00:05:00|11869.6|11867.6|11870.5|11868.5|11876|11874|11865.5|11863.5|319
1657584600000|2022-07-12 00:10:00|11870.4|11868.4|11865.9|11863.9|11873.4|11871.4|11864.5|11862.5|187
1657584900000|2022-07-12 00:15:00|11865.6|11863.6|11861.4|11859.4|11870|11868|11859.9|11857.9|318
1657585200000|2022-07-12 00:20:00|11861.3|11859.3|11862.1|11860.1|11864.4|11862.4|11858|11856|243
1657585500000|2022-07-12 00:25:00|11862.3|11860.3|11843.1|11841.1|11862.5|11860.5|11837.8|11835.8|713
1657585800000|2022-07-12 00:30:00|11843.3|11841.3|11835.9|11833.9|11846|11844|11833.8|11831.8|761
1657586100000|2022-07-12 00:35:00|11835.8|11833.8|11842.8|11840.8|11842.8|11840.8|11831|11829|471
1657586400000|2022-07-12 00:40:00|11843.1|11841.1|11838|11836|11844.3|11842.3|11836.6|11834.6|361
1657586700000|2022-07-12 00:45:00|11838.3|11836.3|11812.3|11810.3|11839.3|11837.3|11793.5|11791.5|1657
1657587000000|2022-07-12 00:50:00|11812|11810|11791.8|11789.8|11815.3|11813.3|11784.1|11782.1|2127
1657587300000|2022-07-12 00:55:00|11791.9|11789.9|11788.6|11786.6|11799.1|11797.1|11785.5|11783.5|981
1657587600000|2022-07-12 01:00:00|11788.8|11786.8|11790|11788|11794.3|11792.3|11784.4|11782.4|903
1657587900000|2022-07-12 01:05:00|11790.1|11788.1|11793.9|11791.9|11800.9|11798.9|11788.5|11786.5|698
1657588200000|2022-07-12 01:10:00|11794|11792|11792.6|11790.6|11797.5|11795.5|11787|11785|632
1657588500000|2022-07-12 01:15:00|11792.8|11790.8|11793.8|11791.8|11799.1|11797.1|11792.3|11790.3|488
1657588800000|2022-07-12 01:20:00|11793.6|11791.6|11783.3|11781.3|11797.4|11795.4|11782.4|11780.4|648
1657589100000|2022-07-12 01:25:00|11783.4|11781.4|11795.3|11793.3|11797.3|11795.3|11780.1|11778.1|755
1657589400000|2022-07-12 01:30:00|11795.1|11793.1|11801.8|11799.8|11809.4|11807.4|11794.3|11792.3|1179
1657589700000|2022-07-12 01:35:00|11801.5|11799.5|11801.8|11799.8|11803.6|11801.6|11792.8|11790.8|657
1657590000000|2022-07-12 01:40:00|11801.9|11799.9|11800|11798|11808.9|11806.9|11799.6|11797.6|695
1657590300000|2022-07-12 01:45:00|11800.1|11798.1|11800|11798|11802.4|11800.4|11793.9|11791.9|429
1657590600000|2022-07-12 01:50:00|11799.6|11797.6|11793.9|11791.9|11804.8|11802.8|11793.5|11791.5|401
1657590900000|2022-07-12 01:55:00|11794|11792|11798.1|11796.1|11798.9|11796.9|11791|11789|381
1657591200000|2022-07-12 02:00:00|11798|11796|11796.8|11794.8|11803|11801|11794.3|11792.3|304
1657591500000|2022-07-12 02:05:00|11796.9|11794.9|11803.5|11801.5|11808.3|11806.3|11796.9|11794.9|534
1657591800000|2022-07-12 02:10:00|11803.4|11801.4|11795|11793|11803.5|11801.5|11794.3|11792.3|364
1657592100000|2022-07-12 02:15:00|11795.1|11793.1|11791.3|11789.3|11797.5|11795.5|11790.5|11788.5|392
1657592400000|2022-07-12 02:20:00|11791.1|11789.1|11797.8|11795.8|11799.9|11797.9|11791|11789|274
1657592700000|2022-07-12 02:25:00|11797.9|11795.9|11795.4|11793.4|11801.5|11799.5|11794|11792|217
1657593000000|2022-07-12 02:30:00|11795.6|11793.6|11795.5|11793.5|11797.1|11795.1|11788.6|11786.6|338
1657593300000|2022-07-12 02:35:00|11795.4|11793.4|11788.9|11786.9|11798.9|11796.9|11787.6|11785.6|328
1657593600000|2022-07-12 02:40:00|11788.8|11786.8|11784.1|11782.1|11790.5|11788.5|11782.6|11780.6|566
1657593900000|2022-07-12 02:45:00|11784.6|11782.6|11785.8|11783.8|11792.5|11790.5|11784|11782|318
1657594200000|2022-07-12 02:50:00|11785.9|11783.9|11788.3|11786.3|11793.4|11791.4|11785.5|11783.5|290
1657594500000|2022-07-12 02:55:00|11788.1|11786.1|11791.6|11789.6|11793.9|11791.9|11785.1|11783.1|205
1657594800000|2022-07-12 03:00:00|11791.8|11789.8|11782.1|11780.1|11793.6|11791.6|11781.3|11779.3|382
1657595100000|2022-07-12 03:05:00|11782.9|11780.9|11773.4|11771.4|11782.9|11780.9|11763.4|11761.4|1299
1657595400000|2022-07-12 03:10:00|11773.3|11771.3|11772.1|11770.1|11774.6|11772.6|11769.1|11767.1|281
1657595700000|2022-07-12 03:15:00|11772|11770|11770.6|11768.6|11773.9|11771.9|11767.1|11765.1|368
1657596000000|2022-07-12 03:20:00|11770.5|11768.5|11776.4|11774.4|11778.6|11776.6|11768.6|11766.6|514
1657596300000|2022-07-12 03:25:00|11776.5|11774.5|11775.1|11773.1|11780.1|11778.1|11773.5|11771.5|239
1657596600000|2022-07-12 03:30:00|11775|11773|11775.8|11773.8|11780.4|11778.4|11773.3|11771.3|211
1657596900000|2022-07-12 03:35:00|11775.6|11773.6|11775.5|11773.5|11777.1|11775.1|11771.4|11769.4|227
1657597200000|2022-07-12 03:40:00|11775.8|11773.8|11784.8|11782.8|11786.5|11784.5|11774.5|11772.5|288
1657597500000|2022-07-12 03:45:00|11784.6|11782.6|11786.1|11784.1|11787.6|11785.6|11781.8|11779.8|370
1657597800000|2022-07-12 03:50:00|11786|11784|11788.9|11786.9|11789.5|11787.5|11784.6|11782.6|306
1657598100000|2022-07-12 03:55:00|11789|11787|11789.9|11787.9|11790.9|11788.9|11785.4|11783.4|285
1657598400000|2022-07-12 04:00:00|11789.8|11787.8|11783.6|11781.6|11791.3|11789.3|11782.4|11780.4|311
1657598700000|2022-07-12 04:05:00|11783.5|11781.5|11783.3|11781.3|11786|11784|11779.9|11777.9|213
1657599000000|2022-07-12 04:10:00|11783.4|11781.4|11783.9|11781.9|11784.4|11782.4|11779.1|11777.1|207
1657599300000|2022-07-12 04:15:00|11784|11782|11777.1|11775.1|11784|11782|11776.6|11774.6|199
1657599600000|2022-07-12 04:20:00|11777|11775|11778|11776|11778.9|11776.9|11772.4|11770.4|372
1657599900000|2022-07-12 04:25:00|11778.1|11776.1|11781.9|11779.9|11784|11782|11777.1|11775.1|222
1657600200000|2022-07-12 04:30:00|11781.6|11779.6|11778.8|11776.8|11782.5|11780.5|11778.1|11776.1|109
1657600500000|2022-07-12 04:35:00|11778.6|11776.6|11781|11779|11782.5|11780.5|11777|11775|124
1657600800000|2022-07-12 04:40:00|11781.1|11779.1|11778.1|11776.1|11783.6|11781.6|11777.6|11775.6|153
1657601100000|2022-07-12 04:45:00|11777.6|11775.6|11777|11775|11780.5|11778.5|11776.8|11774.8|207
1657601400000|2022-07-12 04:50:00|11776.9|11774.9|11777.9|11775.9|11779.5|11777.5|11774.4|11772.4|219
1657601700000|2022-07-12 04:55:00|11777.8|11775.8|11781.9|11779.9|11783.1|11781.1|11777.4|11775.4|117
1657602000000|2022-07-12 05:00:00|11782|11780|11778|11776|11783|11781|11775.1|11773.1|220
1657602300000|2022-07-12 05:05:00|11778.1|11776.1|11784.4|11782.4|11784.4|11782.4|11773.9|11771.9|323
1657602600000|2022-07-12 05:10:00|11784.3|11782.3|11781.3|11779.3|11785|11783|11779.4|11777.4|192
1657602900000|2022-07-12 05:15:00|11781.8|11779.8|11785.6|11783.6|11786.9|11784.9|11777.1|11775.1|172
1657603200000|2022-07-12 05:20:00|11785.8|11783.8|11791.6|11789.6|11792.4|11790.4|11784.1|11782.1|464
1657603500000|2022-07-12 05:25:00|11791.8|11789.8|11790.8|11788.8|11793.6|11791.6|11788.5|11786.5|351
1657603800000|2022-07-12 05:30:00|11791.1|11789.1|11786.1|11784.1|11791.1|11789.1|11782.3|11780.3|295
1657604100000|2022-07-12 05:35:00|11786|11784|11785.6|11783.6|11790.1|11788.1|11784.1|11782.1|177
1657604400000|2022-07-12 05:40:00|11785.5|11783.5|11790.1|11788.1|11792.4|11790.4|11784.1|11782.1|273
1657604700000|2022-07-12 05:45:00|11789.9|11787.9|11788.1|11786.1|11793.6|11791.6|11786.6|11784.6|348
1657605000000|2022-07-12 05:50:00|11788.3|11786.3|11789|11787|11790.1|11788.1|11785.6|11783.6|239
1657605300000|2022-07-12 05:55:00|11789.1|11787.1|11781.1|11779.1|11789.6|11787.6|11780.3|11778.3|224
1657605600000|2022-07-12 06:00:00|11781|11779|11758|11756|11781.1|11779.1|11756.9|11754.9|1496
1657605900000|2022-07-12 06:05:00|11757.3|11755.3|11766.5|11764.5|11769.6|11767.6|11751.6|11749.6|982
1657606200000|2022-07-12 06:10:00|11766.4|11764.4|11771.6|11769.6|11771.8|11769.8|11763.1|11761.1|384
1657606500000|2022-07-12 06:15:00|11771.9|11769.9|11779.4|11777.4|11780.5|11778.5|11766.1|11764.1|629
1657606800000|2022-07-12 06:20:00|11779.5|11777.5|11782|11780|11795.5|11793.5|11776.5|11774.5|937
1657607100000|2022-07-12 06:25:00|11781.9|11779.9|11785|11783|11793.3|11791.3|11781.9|11779.9|450
1657607400000|2022-07-12 06:30:00|11785.6|11783.6|11788.8|11786.8|11791.1|11789.1|11782|11780|484
1657607700000|2022-07-12 06:35:00|11788.4|11786.4|11783|11781|11789.9|11787.9|11779.8|11777.8|345
1657608000000|2022-07-12 06:40:00|11782.8|11780.8|11780.9|11778.9|11783.4|11781.4|11777.4|11775.4|254
1657608300000|2022-07-12 06:45:00|11781.4|11779.4|11772.5|11770.5|11782.1|11780.1|11770.3|11768.3|521
1657608600000|2022-07-12 06:50:00|11772.3|11770.3|11780.3|11778.3|11782.6|11780.6|11767.1|11765.1|786
1657608900000|2022-07-12 06:55:00|11780.1|11778.1|11786.6|11784.6|11786.8|11784.8|11777.5|11775.5|683
1657609200000|2022-07-12 07:00:00|11786|11784|11788.4|11786.4|11794.3|11792.3|11780.6|11778.6|1264
1657609500000|2022-07-12 07:05:00|11788.5|11786.5|11787.5|11785.5|11797.9|11795.9|11777.1|11775.1|1198
1657609800000|2022-07-12 07:10:00|11787.1|11785.1|11775.9|11773.9|11788.3|11786.3|11762.1|11760.1|1170
1657610100000|2022-07-12 07:15:00|11776|11774|11767.8|11765.8|11781.3|11779.3|11764.9|11762.9|833
1657610400000|2022-07-12 07:20:00|11767.6|11765.6|11757.8|11755.8|11773|11771|11747.5|11745.5|1541
1657610700000|2022-07-12 07:25:00|11757.9|11755.9|11753.5|11751.5|11765.6|11763.6|11750.6|11748.6|871
1657611000000|2022-07-12 07:30:00|11753.6|11751.6|11741.5|11739.5|11762.4|11760.4|11737.9|11735.9|1082
1657611300000|2022-07-12 07:35:00|11741.6|11739.6|11753.6|11751.6|11755.9|11753.9|11734.5|11732.5|1410
1657611600000|2022-07-12 07:40:00|11754.1|11752.1|11767.9|11765.9|11768.4|11766.4|11749.6|11747.6|1257
1657611900000|2022-07-12 07:45:00|11767.8|11765.8|11769.1|11767.1|11778.6|11776.6|11766.6|11764.6|1214
1657612200000|2022-07-12 07:50:00|11769|11767|11775.5|11773.5|11778|11776|11768.6|11766.6|463
1657612500000|2022-07-12 07:55:00|11775.4|11773.4|11778.9|11776.9|11781.1|11779.1|11770.1|11768.1|684
1657612800000|2022-07-12 08:00:00|11779.1|11777.1|11773.6|11771.6|11779.1|11777.1|11767.9|11765.9|981
1657613100000|2022-07-12 08:05:00|11773.8|11771.8|11769.4|11767.4|11776.9|11774.9|11766.1|11764.1|605
1657613400000|2022-07-12 08:10:00|11769.3|11767.3|11763.1|11761.1|11773.5|11771.5|11762.1|11760.1|665
1657613700000|2022-07-12 08:15:00|11763|11761|11768|11766|11770.5|11768.5|11761.4|11759.4|499
1657614000000|2022-07-12 08:20:00|11768.8|11766.8|11777.9|11775.9|11778.5|11776.5|11764.9|11762.9|662
1657614300000|2022-07-12 08:25:00|11778|11776|11779.9|11777.9|11781|11779|11774.6|11772.6|482
1657614600000|2022-07-12 08:30:00|11779.8|11777.8|11793|11791|11793.5|11791.5|11778.3|11776.3|765
1657614900000|2022-07-12 08:35:00|11793.1|11791.1|11791.6|11789.6|11799.8|11797.8|11791.4|11789.4|919
1657615200000|2022-07-12 08:40:00|11791.5|11789.5|11795.4|11793.4|11798.1|11796.1|11791.5|11789.5|391
1657615500000|2022-07-12 08:45:00|11795.5|11793.5|11793|11791|11795.9|11793.9|11790.8|11788.8|367
1657615800000|2022-07-12 08:50:00|11793.1|11791.1|11791.8|11789.8|11795.3|11793.3|11789.5|11787.5|526
1657616100000|2022-07-12 08:55:00|11791.9|11789.9|11792.6|11790.6|11793.6|11791.6|11790|11788|393
1657616400000|2022-07-12 09:00:00|11792.5|11790.5|11794|11792|11805|11803|11787.9|11785.9|1564
1657616700000|2022-07-12 09:05:00|11794.1|11792.1|11797.4|11795.4|11806.9|11804.9|11793.1|11791.1|893
1657617000000|2022-07-12 09:10:00|11797.5|11795.5|11799.9|11797.9|11802.5|11800.5|11796.3|11794.3|684
1657617300000|2022-07-12 09:15:00|11800|11798|11800.5|11798.5|11805.1|11803.1|11798.4|11796.4|649
1657617600000|2022-07-12 09:20:00|11800.6|11798.6|11791.1|11789.1|11802.5|11800.5|11789.3|11787.3|746
1657617900000|2022-07-12 09:25:00|11791|11789|11782.6|11780.6|11792.3|11790.3|11782.6|11780.6|631
1657618200000|2022-07-12 09:30:00|11782.5|11780.5|11781|11779|11786.9|11784.9|11780.1|11778.1|538
1657618500000|2022-07-12 09:35:00|11780.9|11778.9|11780|11778|11784.1|11782.1|11777.1|11775.1|411
1657618800000|2022-07-12 09:40:00|11779.9|11777.9|11786.8|11784.8|11791.5|11789.5|11779.8|11777.8|1047
1657619100000|2022-07-12 09:45:00|11787|11785|11777|11775|11787.8|11785.8|11776.1|11774.1|924
1657619400000|2022-07-12 09:50:00|11776.9|11774.9|11774.6|11772.6|11782.6|11780.6|11771|11769|678
1657619700000|2022-07-12 09:55:00|11774.8|11772.8|11781.9|11779.9|11783.5|11781.5|11774.5|11772.5|409
1657620000000|2022-07-12 10:00:00|11781.8|11779.8|11786.6|11784.6|11789.6|11787.6|11781.4|11779.4|742
1657620300000|2022-07-12 10:05:00|11786.8|11784.8|11791|11789|11792.8|11790.8|11784.5|11782.5|638
1657620600000|2022-07-12 10:10:00|11790.9|11788.9|11812.3|11810.3|11826.9|11824.9|11789.9|11787.9|3284
1657620900000|2022-07-12 10:15:00|11812.1|11810.1|11812.8|11810.8|11819.6|11817.6|11810|11808|820
1657621200000|2022-07-12 10:20:00|11812.9|11810.9|11818.4|11816.4|11821.8|11819.8|11812.6|11810.6|420
1657621500000|2022-07-12 10:25:00|11818.3|11816.3|11812.6|11810.6|11825.6|11823.6|11812.1|11810.1|602
1657621800000|2022-07-12 10:30:00|11812.1|11810.1|11805.1|11803.1|11815.1|11813.1|11803.1|11801.1|942
1657622100000|2022-07-12 10:35:00|11805.6|11803.6|11805.3|11803.3|11809.9|11807.9|11803.4|11801.4|440
1657622400000|2022-07-12 10:40:00|11805.1|11803.1|11806|11804|11808.6|11806.6|11802.1|11800.1|400
1657622700000|2022-07-12 10:45:00|11805.9|11803.9|11815|11813|11816.5|11814.5|11805.8|11803.8|805
1657623000000|2022-07-12 10:50:00|11815.1|11813.1|11801.6|11799.6|11821.9|11819.9|11797.4|11795.4|957
1657623300000|2022-07-12 10:55:00|11801.8|11799.8|11795.4|11793.4|11805.1|11803.1|11793.3|11791.3|780
1657623600000|2022-07-12 11:00:00|11795|11793|11801.3|11799.3|11807.4|11805.4|11790.8|11788.8|1025
1657623900000|2022-07-12 11:05:00|11801.4|11799.4|11810.8|11808.8|11811.1|11809.1|11801.4|11799.4|730
1657624200000|2022-07-12 11:10:00|11810.4|11808.4|11815|11813|11820.9|11818.9|11810|11808|1277
1657624500000|2022-07-12 11:15:00|11814.9|11812.9|11826.9|11824.9|11828.5|11826.5|11812.5|11810.5|1070
1657624800000|2022-07-12 11:20:00|11826.5|11824.5|11843.5|11841.5|11846.6|11844.6|11824.4|11822.4|1933
1657625100000|2022-07-12 11:25:00|11844.5|11842.5|11848.1|11846.1|11852.8|11850.8|11840.4|11838.4|1369
1657625400000|2022-07-12 11:30:00|11848.4|11846.4|11871.4|11869.4|11873.6|11871.6|11845.5|11843.5|2625
1657625700000|2022-07-12 11:35:00|11871.3|11869.3|11872.8|11870.8|11874.5|11872.5|11866.3|11864.3|1364
1657626000000|2022-07-12 11:40:00|11872.5|11870.5|11862.4|11860.4|11880.9|11878.9|11862|11860|1985
1657626300000|2022-07-12 11:45:00|11862.5|11860.5|11860.6|11858.6|11863.5|11861.5|11853.9|11851.9|1099
1657626600000|2022-07-12 11:50:00|11860.4|11858.4|11862.1|11860.1|11870.4|11868.4|11857.6|11855.6|926
1657626900000|2022-07-12 11:55:00|11861.9|11859.9|11856|11854|11862.1|11860.1|11851|11849|1074
1657627200000|2022-07-12 12:00:00|11855.9|11853.9|11860.6|11858.6|11862.6|11860.6|11853.6|11851.6|889
1657627500000|2022-07-12 12:05:00|11859.9|11857.9|11859.3|11857.3|11871|11869|11857.8|11855.8|1148
1657627800000|2022-07-12 12:10:00|11859.9|11857.9|11846.6|11844.6|11860.4|11858.4|11845.4|11843.4|1144
1657628100000|2022-07-12 12:15:00|11846.5|11844.5|11844.6|11842.6|11850|11848|11840.6|11838.6|919
1657628400000|2022-07-12 12:20:00|11844.8|11842.8|11855.9|11853.9|11858.4|11856.4|11841.9|11839.9|1238
1657628700000|2022-07-12 12:25:00|11855.8|11853.8|11863.3|11861.3|11870.9|11868.9|11855.4|11853.4|1707
1657629000000|2022-07-12 12:30:00|11863.4|11861.4|11876.1|11874.1|11878.9|11876.9|11855.5|11853.5|1674
1657629300000|2022-07-12 12:35:00|11875.9|11873.9|11892|11890|11892|11890|11873.3|11871.3|2034
1657629600000|2022-07-12 12:40:00|11891.9|11889.9|11898|11896|11898.3|11896.3|11878.6|11876.6|1731
1657629900000|2022-07-12 12:45:00|11897.8|11895.8|11883.6|11881.6|11900.1|11898.1|11878.1|11876.1|2228
1657630200000|2022-07-12 12:50:00|11883.9|11881.9|11884.6|11882.6|11886.9|11884.9|11878.3|11876.3|998
1657630500000|2022-07-12 12:55:00|11884.4|11882.4|11882.4|11880.4|11890.8|11888.8|11880|11878|937
1657630800000|2022-07-12 13:00:00|11882.3|11880.3|11894.8|11892.8|11895.5|11893.5|11873.6|11871.6|2144
1657631100000|2022-07-12 13:05:00|11894.9|11892.9|11899.5|11897.5|11909.8|11907.8|11894.5|11892.5|2590
1657631400000|2022-07-12 13:10:00|11899.4|11897.4|11903.5|11901.5|11909|11907|11892.8|11890.8|1730
1657631700000|2022-07-12 13:15:00|11903.4|11901.4|11901.4|11899.4|11909.1|11907.1|11896.9|11894.9|1244
1657632000000|2022-07-12 13:20:00|11901.1|11899.1|11901|11899|11906.8|11904.8|11898.3|11896.3|1240
1657632300000|2022-07-12 13:25:00|11900.9|11898.9|11917.3|11915.3|11927.3|11925.3|11900.8|11898.8|4285
1657632600000|2022-07-12 13:30:00|11916.8|11915.8|11924.6|11923.6|11958.9|11957.9|11903.1|11902.1|17839
1657632900000|2022-07-12 13:35:00|11925.3|11924.3|11984.4|11983.4|11999.4|11998.4|11924.5|11923.5|20645
1657633200000|2022-07-12 13:40:00|11986.1|11985.1|11941.1|11940.1|11994.5|11993.5|11939.6|11938.6|12743
1657633500000|2022-07-12 13:45:00|11941.8|11940.8|11886.8|11885.8|11950.8|11949.8|11886|11885|15820
1657633800000|2022-07-12 13:50:00|11887.5|11886.5|11897.5|11896.5|11910.4|11909.4|11878.4|11877.4|10654
1657634100000|2022-07-12 13:55:00|11897.4|11896.4|11831.3|11830.3|11897.4|11896.4|11830.4|11829.4|12914
1657634400000|2022-07-12 14:00:00|11831|11830|11796.1|11795.1|11831|11830|11779.8|11778.8|14736
1657634700000|2022-07-12 14:05:00|11795.4|11794.4|11793.4|11792.4|11815.1|11814.1|11783|11782|9140
1657635000000|2022-07-12 14:10:00|11793.3|11792.3|11812.1|11811.1|11828.5|11827.5|11780.9|11779.9|10074
1657635300000|2022-07-12 14:15:00|11812.3|11811.3|11827.6|11826.6|11830.9|11829.9|11788.6|11787.6|9133
1657635600000|2022-07-12 14:20:00|11828.2|11827.2|11802.2|11801.2|11839.6|11838.6|11793.8|11792.8|8098
1657635900000|2022-07-12 14:25:00|11801.6|11800.6|11812.3|11811.3|11828.4|11827.4|11795.1|11794.1|6429
1657636200000|2022-07-12 14:30:00|11812.4|11811.4|11865.3|11864.3|11877.9|11876.9|11809.3|11808.3|11416
1657636500000|2022-07-12 14:35:00|11865.4|11864.4|11826.2|11825.2|11865.9|11864.9|11824.3|11823.3|7232
1657636800000|2022-07-12 14:40:00|11826.1|11825.1|11820.1|11819.1|11835.4|11834.4|11804.6|11803.6|6475
1657637100000|2022-07-12 14:45:00|11819.9|11818.9|11820.2|11819.2|11839.1|11838.1|11805.4|11804.4|6516
1657637400000|2022-07-12 14:50:00|11820.1|11819.1|11833.3|11832.3|11835.9|11834.9|11802.9|11801.9|5873
1657637700000|2022-07-12 14:55:00|11832.8|11831.8|11843.8|11842.8|11854.1|11853.1|11825.8|11824.8|5501
1657638000000|2022-07-12 15:00:00|11843.9|11842.9|11836.8|11835.8|11859.4|11858.4|11829.4|11828.4|6088
1657638300000|2022-07-12 15:05:00|11836.6|11835.6|11868.8|11867.8|11868.8|11867.8|11824.9|11823.9|6407
1657638600000|2022-07-12 15:10:00|11868.9|11867.9|11881.6|11880.6|11903.3|11902.3|11864.8|11863.8|8617
1657638900000|2022-07-12 15:15:00|11881.4|11880.4|11854.9|11853.9|11884.1|11883.1|11852.9|11851.9|4966
1657639200000|2022-07-12 15:20:00|11855.2|11854.2|11875.1|11874.1|11884.9|11883.9|11852.4|11851.4|4591
1657639500000|2022-07-12 15:25:00|11874.9|11873.9|11891.9|11890.9|11897.8|11896.8|11865.7|11864.7|4851
1657639800000|2022-07-12 15:30:00|11892.1|11891.1|11893.4|11892.4|11903.2|11902.2|11883.2|11882.2|4722
1657640100000|2022-07-12 15:35:00|11893.2|11892.2|11877.4|11876.4|11899.1|11898.1|11860.1|11859.1|4922
1657640400000|2022-07-12 15:40:00|11877.2|11876.2|11848.4|11847.4|11880.2|11879.2|11842.2|11841.2|4653
1657640700000|2022-07-12 15:45:00|11848.6|11847.6|11856.2|11855.2|11864.2|11863.2|11840.7|11839.7|3635
1657641000000|2022-07-12 15:50:00|11855.8|11854.8|11844.9|11843.9|11864.4|11863.4|11843.2|11842.2|3037
1657641300000|2022-07-12 15:55:00|11844.8|11843.8|11867.2|11866.2|11867.9|11866.9|11838.6|11837.6|4648
1657641600000|2022-07-12 16:00:00|11867.3|11866.3|11861.7|11860.7|11877.9|11876.9|11858.4|11857.4|3959
1657641900000|2022-07-12 16:05:00|11861.8|11860.8|11848.9|11847.9|11887.3|11886.3|11847.9|11846.9|5112
1657642200000|2022-07-12 16:10:00|11848.8|11847.8|11874.9|11873.9|11878.9|11877.9|11846.9|11845.9|4093
1657642500000|2022-07-12 16:15:00|11875.1|11874.1|11876.4|11875.4|11882.9|11881.9|11866.9|11865.9|3484
1657642800000|2022-07-12 16:20:00|11876.6|11875.6|11880.2|11879.2|11889.2|11888.2|11867.4|11866.4|3507
1657643100000|2022-07-12 16:25:00|11880.4|11879.4|11876.7|11875.7|11885.4|11884.4|11868.7|11867.7|2658
1657643400000|2022-07-12 16:30:00|11876.8|11875.8|11891.6|11890.6|11894.9|11893.9|11868.3|11867.3|3606
1657643700000|2022-07-12 16:35:00|11891.7|11890.7|11894.7|11893.7|11902.3|11901.3|11886.7|11885.7|2927
1657644000000|2022-07-12 16:40:00|11892.8|11891.8|11887|11886|11894.6|11893.6|11882|11881|2264
1657644300000|2022-07-12 16:45:00|11887.1|11886.1|11892.5|11891.5|11903.1|11902.1|11883.8|11882.8|2814
1657644600000|2022-07-12 16:50:00|11891.5|11890.5|11878.3|11877.3|11891.9|11890.9|11864.3|11863.3|3368
1657644900000|2022-07-12 16:55:00|11878.8|11877.8|11884|11883|11889.3|11888.3|11876.8|11875.8|2404
1657645200000|2022-07-12 17:00:00|11884.1|11883.1|11871.8|11870.8|11911.5|11910.5|11863.1|11862.1|7958
1657645500000|2022-07-12 17:05:00|11872|11871|11857.3|11856.3|11874.6|11873.6|11850.8|11849.8|4481
1657645800000|2022-07-12 17:10:00|11857.1|11856.1|11859.5|11858.5|11863.5|11862.5|11849.3|11848.3|3390
1657646100000|2022-07-12 17:15:00|11860.3|11859.3|11853.1|11852.1|11863.5|11862.5|11852.4|11851.4|3247
1657646400000|2022-07-12 17:20:00|11853.3|11852.3|11843.3|11842.3|11856.4|11855.4|11835.6|11834.6|3923
1657646700000|2022-07-12 17:25:00|11843.4|11842.4|11853.8|11852.8|11854|11853|11838.6|11837.6|2701
1657647000000|2022-07-12 17:30:00|11854.1|11853.1|11854.3|11853.3|11861.9|11860.9|11848.8|11847.8|2939
1657647300000|2022-07-12 17:35:00|11854|11853|11856.8|11855.8|11866.3|11865.3|11850.8|11849.8|2165
1657647600000|2022-07-12 17:40:00|11856.9|11855.9|11859.5|11858.5|11867.9|11866.9|11855.8|11854.8|2053
1657647900000|2022-07-12 17:45:00|11860|11859|11862.5|11861.5|11868|11867|11848.8|11847.8|2589
1657648200000|2022-07-12 17:50:00|11862.1|11861.1|11875.5|11874.5|11876.5|11875.5|11858.9|11857.9|2270
1657648500000|2022-07-12 17:55:00|11875.3|11874.3|11872.3|11871.3|11880.5|11879.5|11869.3|11868.3|2077
1657648800000|2022-07-12 18:00:00|11872.4|11871.4|11849.8|11848.8|11876|11875|11849|11848|3393
1657649100000|2022-07-12 18:05:00|11849|11848|11848.9|11847.9|11854.8|11853.8|11841.8|11840.8|2135
1657649400000|2022-07-12 18:10:00|11849.3|11848.3|11853.3|11852.3|11859.3|11858.3|11844|11843|2004
1657649700000|2022-07-12 18:15:00|11853.5|11852.5|11849.8|11848.8|11858.5|11857.5|11844.3|11843.3|2465
1657650000000|2022-07-12 18:20:00|11850|11849|11845|11844|11852.5|11851.5|11842.5|11841.5|1506
1657650300000|2022-07-12 18:25:00|11844.8|11843.8|11849.5|11848.5|11852.3|11851.3|11842.3|11841.3|2010
1657650600000|2022-07-12 18:30:00|11849.6|11848.6|11823.9|11822.9|11853|11852|11822.3|11821.3|4383
1657650900000|2022-07-12 18:35:00|11823.8|11822.8|11833.5|11832.5|11835.5|11834.5|11822.3|11821.3|2170
1657651200000|2022-07-12 18:40:00|11833.8|11832.8|11830.8|11829.8|11833.9|11832.9|11822.3|11821.3|2249
1657651500000|2022-07-12 18:45:00|11830.3|11829.3|11835.3|11834.3|11837.3|11836.3|11826|11825|2062
1657651800000|2022-07-12 18:50:00|11834.5|11833.5|11826.5|11825.5|11837.3|11836.3|11822.6|11821.6|2354
1657652100000|2022-07-12 18:55:00|11826.6|11825.6|11798.8|11797.8|11827.5|11826.5|11798|11797|4446
1657652400000|2022-07-12 19:00:00|11798.9|11797.9|11751.8|11750.8|11799|11798|11749|11748|10092
1657652700000|2022-07-12 19:05:00|11751.3|11750.3|11733.5|11732.5|11761.9|11760.9|11733.5|11732.5|7293
1657653000000|2022-07-12 19:10:00|11733.6|11732.6|11748.8|11747.8|11751.3|11750.3|11723|11722|7896
1657653300000|2022-07-12 19:15:00|11748.6|11747.6|11749.1|11748.1|11754.3|11753.3|11734.9|11733.9|5105
1657653600000|2022-07-12 19:20:00|11750.8|11749.8|11720|11719|11755.2|11754.2|11717.9|11716.9|6100
1657653900000|2022-07-12 19:25:00|11719.9|11718.9|11722.3|11721.3|11735.7|11734.7|11713.2|11712.2|5286
1657654200000|2022-07-12 19:30:00|11722.4|11721.4|11702.4|11701.4|11729.7|11728.7|11699.4|11698.4|6562
1657654500000|2022-07-12 19:35:00|11701.9|11700.9|11699.4|11698.4|11704.7|11703.7|11684.2|11683.2|8090
1657654800000|2022-07-12 19:40:00|11699.7|11698.7|11706.2|11705.2|11708.2|11707.2|11691.7|11690.7|5543
1657655100000|2022-07-12 19:45:00|11706.5|11705.5|11716.2|11715.2|11728.4|11727.4|11703.4|11702.4|6147
1657655400000|2022-07-12 19:50:00|11716|11715|11755.3|11754.3|11764.4|11763.4|11712.4|11711.4|11781
1657655700000|2022-07-12 19:55:00|11755.4|11754.4|11749.4|11748.4|11760.4|11759.4|11744.5|11743.5|16442
1657656000000|2022-07-12 20:00:00|11749.7|11748.7|11736.3|11734.3|11753.9|11751.9|11735.9|11733.9|4850
1657656300000|2022-07-12 20:05:00|11736.5|11734.5|11741.9|11739.9|11744.4|11742.4|11735.8|11733.8|2179
1657656600000|2022-07-12 20:10:00|11742|11740|11747.5|11745.5|11751.4|11749.4|11739.7|11737.7|1361
1657656900000|2022-07-12 20:15:00|11747.7|11745.7|11748.7|11746.7|11753.3|11751.3|11745.2|11743.2|823
1657657200000|2022-07-12 20:20:00|11748.5|11746.5|11742.9|11740.9|11750.8|11748.8|11740.3|11738.3|452
1657657500000|2022-07-12 20:25:00|11742.5|11740.5|11743.7|11741.7|11748.5|11746.5|11739.5|11737.5|409
1657657800000|2022-07-12 20:30:00|11744.2|11742.2|11746.5|11744.5|11752.3|11750.3|11739.8|11737.8|560
1657658100000|2022-07-12 20:35:00|11746.9|11744.9|11746.7|11744.7|11748.9|11746.9|11744.5|11742.5|296
1657658400000|2022-07-12 20:40:00|11746.5|11744.5|11752|11750|11753|11751|11746.5|11744.5|330
1657658700000|2022-07-12 20:45:00|11751.9|11749.9|11751|11749|11752.2|11750.2|11748.8|11746.8|207
1657659000000|2022-07-12 20:50:00|11751.2|11749.2|11753.2|11751.2|11754.2|11752.2|11749.3|11747.3|403
1657659300000|2022-07-12 20:55:00|11753.3|11751.3|11753.1|11748.1|11753.5|11751.5|11748.9|11746.9|268
1657659600000|2022-07-12 21:00:00|11753|11748|11752.3|11747.3|11753.5|11748.5|11751.1|11746.1|0
1657659900000|2022-07-12 21:05:00|11752.7|11747.7|11753.4|11748.4|11753.7|11748.7|11751.9|11746.9|0
1657660200000|2022-07-12 21:10:00|11753.5|11748.5|11751.4|11746.4|11753.5|11748.5|11751|11746|0
1657660500000|2022-07-12 21:15:00|11751.5|11746.5|11753.6|11748.6|11753.6|11748.6|11751.5|11746.5|0
1657660800000|2022-07-12 21:20:00|11753.3|11748.3|11752.3|11747.3|11753.8|11748.8|11751.9|11746.9|0
1657661100000|2022-07-12 21:25:00|11751.9|11746.9|11751.2|11746.2|11752.7|11747.7|11750.8|11745.8|0
1657661400000|2022-07-12 21:30:00|11751.8|11746.8|11751.6|11746.6|11751.8|11746.8|11751.4|11746.4|0
1657661700000|2022-07-12 21:35:00|11751.5|11746.5|11750.7|11745.7|11752.1|11747.1|11750.7|11745.7|0
1657662000000|2022-07-12 21:40:00|11750.9|11745.9|11750.6|11745.6|11750.9|11745.9|11750.4|11745.4|0
1657662300000|2022-07-12 21:45:00|11750.5|11745.5|11750.1|11745.1|11750.5|11745.5|11750|11745|0
1657662600000|2022-07-12 21:50:00|11749.3|11744.3|11748|11743|11749.3|11744.3|11747.7|11742.7|0
1657662900000|2022-07-12 21:55:00|11747.9|11742.9|11746.8|11741.8|11747.9|11742.9|11744.2|11739.2|0
1657663200000|2022-07-12 22:00:00|11755.4|11753.4|11750.9|11748.9|11758.7|11756.7|11750|11748|456
1657663500000|2022-07-12 22:05:00|11751.2|11749.2|11756.5|11754.5|11760.9|11758.9|11751.2|11749.2|395
1657663800000|2022-07-12 22:10:00|11757.7|11755.7|11755|11753|11760.4|11758.4|11754.2|11752.2|168
1657664100000|2022-07-12 22:15:00|11754.3|11752.3|11748.2|11746.2|11754.5|11752.5|11744.3|11742.3|419
1657664400000|2022-07-12 22:20:00|11748.3|11746.3|11743.4|11741.4|11749.3|11747.3|11740.7|11738.7|384
1657664700000|2022-07-12 22:25:00|11743.8|11741.8|11744.5|11742.5|11748.9|11746.9|11742.2|11740.2|231
1657665000000|2022-07-12 22:30:00|11744.4|11742.4|11747.2|11745.2|11748.3|11746.3|11742.7|11740.7|139
1657665300000|2022-07-12 22:35:00|11747.3|11745.3|11744|11742|11749.3|11747.3|11743.4|11741.4|131
1657665600000|2022-07-12 22:40:00|11743.9|11741.9|11753.3|11751.3|11755|11753|11743.9|11741.9|360
1657665900000|2022-07-12 22:45:00|11753.5|11751.5|11753|11751|11754.8|11752.8|11750.2|11748.2|166
1657666200000|2022-07-12 22:50:00|11753.2|11751.2|11748.3|11746.3|11753.8|11751.8|11746.8|11744.8|264
1657666500000|2022-07-12 22:55:00|11748.2|11746.2|11744.9|11742.9|11748.7|11746.7|11743.5|11741.5|215
1657666800000|2022-07-12 23:00:00|11745.4|11743.4|11750.7|11748.7|11752.9|11750.9|11745.2|11743.2|127
1657667100000|2022-07-12 23:05:00|11750.8|11748.8|11750.3|11748.3|11754|11752|11749.3|11747.3|152
1657667400000|2022-07-12 23:10:00|11750.2|11748.2|11750.7|11748.7|11752.5|11750.5|11749|11747|206
1657667700000|2022-07-12 23:15:00|11750.5|11748.5|11744.4|11742.4|11751.3|11749.3|11744.3|11742.3|214
1657668000000|2022-07-12 23:20:00|11744.3|11742.3|11741.8|11739.8|11744.7|11742.7|11733.2|11731.2|567
1657668300000|2022-07-12 23:25:00|11741.9|11739.9|11739.8|11737.8|11742.5|11740.5|11737.9|11735.9|202
1657668600000|2022-07-12 23:30:00|11740|11738|11753|11751|11754.8|11752.8|11739.8|11737.8|520
1657668900000|2022-07-12 23:35:00|11753.2|11751.2|11759|11757|11759|11757|11752.2|11750.2|341
1657669200000|2022-07-12 23:40:00|11759.2|11757.2|11758.9|11756.9|11762.2|11760.2|11756|11754|473
1657669500000|2022-07-12 23:45:00|11758.8|11756.8|11754.3|11752.3|11760.3|11758.3|11752.9|11750.9|273
1657669800000|2022-07-12 23:50:00|11754.4|11752.4|11745.5|11743.5|11754.4|11752.4|11740.8|11738.8|503
1657670100000|2022-07-12 23:55:00|11745.7|11743.7|11745|11743|11747.3|11745.3|11742.4|11740.4|369
1657670400000|2022-07-13 00:00:00|11745.5|11743.5|11759.8|11757.8|11766.8|11764.8|11743.8|11741.8|1001
1657670700000|2022-07-13 00:05:00|11759.7|11757.7|11755.7|11753.7|11761.9|11759.9|11753.5|11751.5|340
1657671000000|2022-07-13 00:10:00|11755.5|11753.5|11757.5|11755.5|11757.5|11755.5|11742.9|11740.9|514
1657671300000|2022-07-13 00:15:00|11757.4|11755.4|11759.9|11757.9|11763.8|11761.8|11750.2|11748.2|505
1657671600000|2022-07-13 00:20:00|11760|11758|11760|11758|11766.5|11764.5|11755.8|11753.8|426
1657671900000|2022-07-13 00:25:00|11759.4|11757.4|11756.8|11754.8|11764.4|11762.4|11755|11753|307
1657672200000|2022-07-13 00:30:00|11756.7|11754.7|11758.9|11756.9|11765.4|11763.4|11752|11750|476
1657672500000|2022-07-13 00:35:00|11758.8|11756.8|11769.9|11767.9|11772.5|11770.5|11753.5|11751.5|675
1657672800000|2022-07-13 00:40:00|11770|11768|11770.5|11768.5|11772.4|11770.4|11766.2|11764.2|477
1657673100000|2022-07-13 00:45:00|11769.7|11767.7|11765.5|11763.5|11774.8|11772.8|11763.9|11761.9|554
1657673400000|2022-07-13 00:50:00|11765.8|11763.8|11764.8|11762.8|11768.8|11766.8|11763.2|11761.2|240
1657673700000|2022-07-13 00:55:00|11764.7|11762.7|11768.7|11766.7|11774.4|11772.4|11764.7|11762.7|332
1657674000000|2022-07-13 01:00:00|11769.2|11767.2|11780.8|11778.8|11785.5|11783.5|11769.2|11767.2|1016
1657674300000|2022-07-13 01:05:00|11781|11779|11784.2|11782.2|11788.5|11786.5|11780.5|11778.5|486
1657674600000|2022-07-13 01:10:00|11784|11782|11779.2|11777.2|11785.3|11783.3|11777|11775|405
1657674900000|2022-07-13 01:15:00|11779|11777|11769.4|11767.4|11782.8|11780.8|11768.3|11766.3|528
1657675200000|2022-07-13 01:20:00|11769.3|11767.3|11762.2|11760.2|11771.5|11769.5|11762.2|11760.2|521
1657675500000|2022-07-13 01:25:00|11762|11760|11766|11764|11768|11766|11759.4|11757.4|534
1657675800000|2022-07-13 01:30:00|11765.9|11763.9|11764.3|11762.3|11770.5|11768.5|11758.4|11756.4|512
1657676100000|2022-07-13 01:35:00|11764.4|11762.4|11754.9|11752.9|11766|11764|11754.3|11752.3|531
1657676400000|2022-07-13 01:40:00|11754.8|11752.8|11750.8|11748.8|11760.2|11758.2|11746.5|11744.5|639
1657676700000|2022-07-13 01:45:00|11750.7|11748.7|11757.4|11755.4|11762.5|11760.5|11746.3|11744.3|412
1657677000000|2022-07-13 01:50:00|11757.8|11755.8|11759.9|11757.9|11763.8|11761.8|11752.8|11750.8|402
1657677300000|2022-07-13 01:55:00|11760|11758|11758|11756|11763.2|11761.2|11755|11753|282
1657677600000|2022-07-13 02:00:00|11757.9|11755.9|11767|11765|11770.4|11768.4|11757|11755|614
1657677900000|2022-07-13 02:05:00|11767.5|11765.5|11761|11759|11768.7|11766.7|11759.4|11757.4|341
1657678200000|2022-07-13 02:10:00|11760.5|11758.5|11760|11758|11765.9|11763.9|11758.4|11756.4|376
1657678500000|2022-07-13 02:15:00|11759.9|11757.9|11754.5|11752.5|11759.9|11757.9|11751.5|11749.5|344
1657678800000|2022-07-13 02:20:00|11754.4|11752.4|11754.9|11752.9|11763.7|11761.7|11752.2|11750.2|293
1657679100000|2022-07-13 02:25:00|11755|11753|11754.9|11752.9|11758.9|11756.9|11749.8|11747.8|293
1657679400000|2022-07-13 02:30:00|11754.8|11752.8|11765.5|11763.5|11766|11764|11754.2|11752.2|509
1657679700000|2022-07-13 02:35:00|11766.3|11764.3|11774|11772|11776.8|11774.8|11762.2|11760.2|567
1657680000000|2022-07-13 02:40:00|11774.2|11772.2|11769.4|11767.4|11775.3|11773.3|11768.5|11766.5|324
1657680300000|2022-07-13 02:45:00|11769.3|11767.3|11777|11775|11777.9|11775.9|11767.2|11765.2|281
1657680600000|2022-07-13 02:50:00|11776.9|11774.9|11779.3|11777.3|11779.3|11777.3|11773.3|11771.3|333
1657680900000|2022-07-13 02:55:00|11779.2|11777.2|11777.3|11775.3|11780.4|11778.4|11774.5|11772.5|319
1657681200000|2022-07-13 03:00:00|11777.4|11775.4|11774.3|11772.3|11779.3|11777.3|11773.5|11771.5|224
1657681500000|2022-07-13 03:05:00|11774.2|11772.2|11776.9|11774.9|11777.8|11775.8|11772.7|11770.7|162
1657681800000|2022-07-13 03:10:00|11776.8|11774.8|11777.9|11775.9|11778|11776|11774.9|11772.9|81
1657682100000|2022-07-13 03:15:00|11777.8|11775.8|11775|11773|11782|11780|11771.8|11769.8|317
1657682400000|2022-07-13 03:20:00|11775.2|11773.2|11784.4|11782.4|11784.5|11782.5|11774.3|11772.3|218
1657682700000|2022-07-13 03:25:00|11784.5|11782.5|11780|11778|11785.9|11783.9|11778.2|11776.2|268
1657683000000|2022-07-13 03:30:00|11780.2|11778.2|11787|11785|11788.2|11786.2|11779.8|11777.8|300
1657683300000|2022-07-13 03:35:00|11786.9|11784.9|11785|11783|11790.5|11788.5|11782.4|11780.4|275
1657683600000|2022-07-13 03:40:00|11784.8|11782.8|11786.5|11784.5|11788.5|11786.5|11782.3|11780.3|210
1657683900000|2022-07-13 03:45:00|11787.3|11785.3|11782.8|11780.8|11787.7|11785.7|11782.4|11780.4|288
1657684200000|2022-07-13 03:50:00|11782.7|11780.7|11780.7|11778.7|11782.9|11780.9|11777.3|11775.3|309
1657684500000|2022-07-13 03:55:00|11780.4|11778.4|11778.4|11776.4|11781.4|11779.4|11776.4|11774.4|269
1657684800000|2022-07-13 04:00:00|11778.5|11776.5|11776.8|11774.8|11780.4|11778.4|11775.3|11773.3|212
1657685100000|2022-07-13 04:05:00|11776.7|11774.7|11775|11773|11777.7|11775.7|11773.8|11771.8|260
1657685400000|2022-07-13 04:10:00|11775.2|11773.2|11776.9|11774.9|11778.5|11776.5|11773|11771|188
1657685700000|2022-07-13 04:15:00|11776.8|11774.8|11778.8|11776.8|11779.7|11777.7|11776.5|11774.5|103
1657686000000|2022-07-13 04:20:00|11778.9|11776.9|11781.8|11779.8|11785|11783|11778.4|11776.4|272
1657686300000|2022-07-13 04:25:00|11781.9|11779.9|11784.3|11782.3|11785.8|11783.8|11780.8|11778.8|156
1657686600000|2022-07-13 04:30:00|11784.4|11782.4|11780.5|11778.5|11785.3|11783.3|11775.8|11773.8|235
1657686900000|2022-07-13 04:35:00|11780.4|11778.4|11781.8|11779.8|11781.9|11779.9|11777|11775|89
1657687200000|2022-07-13 04:40:00|11781.9|11779.9|11781.4|11779.4|11785.2|11783.2|11780.5|11778.5|107
1657687500000|2022-07-13 04:45:00|11781.3|11779.3|11778.7|11776.7|11781.5|11779.5|11777.5|11775.5|120
1657687800000|2022-07-13 04:50:00|11778.8|11776.8|11777|11775|11781.9|11779.9|11776|11774|139
1657688100000|2022-07-13 04:55:00|11776.5|11774.5|11777.4|11775.4|11779.5|11777.5|11774.2|11772.2|157
1657688400000|2022-07-13 05:00:00|11777.5|11775.5|11779.7|11777.7|11783.5|11781.5|11772.8|11770.8|343
1657688700000|2022-07-13 05:05:00|11779.4|11777.4|11775.7|11773.7|11780.4|11778.4|11775.3|11773.3|158
1657689000000|2022-07-13 05:10:00|11775.8|11773.8|11773.8|11771.8|11776.5|11774.5|11770.5|11768.5|396
1657689300000|2022-07-13 05:15:00|11773.7|11771.7|11775.2|11773.2|11775.3|11773.3|11770.2|11768.2|302
1657689600000|2022-07-13 05:20:00|11775|11773|11774.2|11772.2|11775|11773|11767.9|11765.9|233
1657689900000|2022-07-13 05:25:00|11774.3|11772.3|11778|11776|11780.2|11778.2|11770|11768|292
1657690200000|2022-07-13 05:30:00|11778.2|11776.2|11762.5|11760.5|11778.3|11776.3|11762.3|11760.3|426
1657690500000|2022-07-13 05:35:00|11762.7|11760.7|11772|11770|11772|11770|11762.5|11760.5|175
1657690800000|2022-07-13 05:40:00|11772.4|11770.4|11771.5|11769.5|11773.9|11771.9|11768.4|11766.4|181
1657691100000|2022-07-13 05:45:00|11771.7|11769.7|11776.3|11774.3|11776.9|11774.9|11769.4|11767.4|324
1657691400000|2022-07-13 05:50:00|11776.2|11774.2|11777.4|11775.4|11779.7|11777.7|11773|11771|182
1657691700000|2022-07-13 05:55:00|11777.7|11775.7|11778.9|11776.9|11781.4|11779.4|11776.3|11774.3|217
1657692000000|2022-07-13 06:00:00|11778.5|11776.5|11773.9|11771.9|11782.8|11780.8|11770.9|11768.9|534
1657692300000|2022-07-13 06:05:00|11774.3|11772.3|11772.7|11770.7|11777.2|11775.2|11769.7|11767.7|289
1657692600000|2022-07-13 06:10:00|11771.9|11769.9|11767.7|11765.7|11774.2|11772.2|11762.9|11760.9|506
1657692900000|2022-07-13 06:15:00|11767.4|11765.4|11761.3|11759.3|11767.7|11765.7|11753.8|11751.8|853
1657693200000|2022-07-13 06:20:00|11761.2|11759.2|11764.9|11762.9|11767.4|11765.4|11761.2|11759.2|305
1657693500000|2022-07-13 06:25:00|11764.8|11762.8|11772.2|11770.2|11773|11771|11762.5|11760.5|466
1657693800000|2022-07-13 06:30:00|11772|11770|11769.5|11767.5|11773.8|11771.8|11766.3|11764.3|318
1657694100000|2022-07-13 06:35:00|11769.9|11767.9|11776.4|11774.4|11778.3|11776.3|11768.9|11766.9|348
1657694400000|2022-07-13 06:40:00|11776.3|11774.3|11794.8|11792.8|11795.8|11793.8|11776.3|11774.3|1214
1657694700000|2022-07-13 06:45:00|11794.9|11792.9|11807.9|11805.9|11814.3|11812.3|11792.5|11790.5|1437
1657695000000|2022-07-13 06:50:00|11807.8|11805.8|11803.7|11801.7|11814.4|11812.4|11798.7|11796.7|637
1657695300000|2022-07-13 06:55:00|11803.3|11801.3|11806|11804|11810|11808|11800.8|11798.8|528
1657695600000|2022-07-13 07:00:00|11806.2|11804.2|11799.9|11797.9|11807.4|11805.4|11792.3|11790.3|1430
1657695900000|2022-07-13 07:05:00|11799.8|11797.8|11793.2|11791.2|11801.7|11799.7|11788|11786|1179
1657696200000|2022-07-13 07:10:00|11793.7|11791.7|11795.5|11793.5|11801.7|11799.7|11791|11789|923
1657696500000|2022-07-13 07:15:00|11795.4|11793.4|11787|11785|11795.8|11793.8|11778|11776|944
1657696800000|2022-07-13 07:20:00|11786.9|11784.9|11785|11783|11788.8|11786.8|11781|11779|516
1657697100000|2022-07-13 07:25:00|11785.2|11783.2|11782|11780|11790.2|11788.2|11775|11773|698
1657697400000|2022-07-13 07:30:00|11781.9|11779.9|11789.3|11787.3|11792.7|11790.7|11774.4|11772.4|661
1657697700000|2022-07-13 07:35:00|11789.4|11787.4|11777|11775|11790.2|11788.2|11771.3|11769.3|812
1657698000000|2022-07-13 07:40:00|11778|11776|11770.4|11768.4|11779.9|11777.9|11766.8|11764.8|731
1657698300000|2022-07-13 07:45:00|11770.2|11768.2|11771.2|11769.2|11772.5|11770.5|11758.8|11756.8|784
1657698600000|2022-07-13 07:50:00|11770.8|11768.8|11766.5|11764.5|11771|11769|11762.8|11760.8|366
1657698900000|2022-07-13 07:55:00|11765.5|11763.5|11765.8|11763.8|11769.5|11767.5|11758.4|11756.4|533
1657699200000|2022-07-13 08:00:00|11765.5|11763.5|11770.7|11768.7|11776|11774|11758.7|11756.7|789
1657699500000|2022-07-13 08:05:00|11770.5|11768.5|11755.4|11753.4|11772.5|11770.5|11741.5|11739.5|1563
1657699800000|2022-07-13 08:10:00|11755.3|11753.3|11755.5|11753.5|11760.4|11758.4|11751.2|11749.2|693
1657700100000|2022-07-13 08:15:00|11755.2|11753.2|11772.3|11770.3|11775.3|11773.3|11752.2|11750.2|803
1657700400000|2022-07-13 08:20:00|11772.2|11770.2|11775.3|11773.3|11776.4|11774.4|11770.2|11768.2|561
1657700700000|2022-07-13 08:25:00|11775.2|11773.2|11779|11777|11781|11779|11774.3|11772.3|721
1657701000000|2022-07-13 08:30:00|11779.2|11777.2|11788.8|11786.8|11790.5|11788.5|11778.2|11776.2|782
1657701300000|2022-07-13 08:35:00|11788.3|11786.3|11793.7|11791.7|11794|11792|11786.9|11784.9|584
1657701600000|2022-07-13 08:40:00|11793.8|11791.8|11785.4|11783.4|11793.8|11791.8|11784.5|11782.5|500
1657701900000|2022-07-13 08:45:00|11785.2|11783.2|11794|11792|11799.5|11797.5|11783.7|11781.7|650
1657702200000|2022-07-13 08:50:00|11794.4|11792.4|11796.7|11794.7|11798.3|11796.3|11791.5|11789.5|508
1657702500000|2022-07-13 08:55:00|11796.8|11794.8|11805.4|11803.4|11806.7|11804.7|11794|11792|766
1657702800000|2022-07-13 09:00:00|11805.3|11803.3|11802.3|11800.3|11806.7|11804.7|11797.2|11795.2|516
1657703100000|2022-07-13 09:05:00|11802.2|11800.2|11792|11790|11802.5|11800.5|11789.5|11787.5|725
1657703400000|2022-07-13 09:10:00|11791.9|11789.9|11791|11789|11794.9|11792.9|11786.4|11784.4|567
1657703700000|2022-07-13 09:15:00|11790.9|11788.9|11789|11787|11796.3|11794.3|11786.5|11784.5|339
1657704000000|2022-07-13 09:20:00|11789.2|11787.2|11791.2|11789.2|11795.8|11793.8|11786.8|11784.8|402
1657704300000|2022-07-13 09:25:00|11791.3|11789.3|11802.2|11800.2|11802.7|11800.7|11789.7|11787.7|569
1657704600000|2022-07-13 09:30:00|11802|11800|11799.3|11797.3|11802.8|11800.8|11795.9|11793.9|228
1657704900000|2022-07-13 09:35:00|11799.9|11797.9|11798.8|11796.8|11801|11799|11795.8|11793.8|379
1657705200000|2022-07-13 09:40:00|11798.7|11796.7|11785.8|11783.8|11799.3|11797.3|11785|11783|538
1657705500000|2022-07-13 09:45:00|11785.5|11783.5|11787.3|11785.3|11789.8|11787.8|11784.7|11782.7|264
1657705800000|2022-07-13 09:50:00|11787.4|11785.4|11789.5|11787.5|11789.9|11787.9|11781.7|11779.7|340
1657706100000|2022-07-13 09:55:00|11789|11787|11786.3|11784.3|11790.4|11788.4|11785.7|11783.7|436
1657706400000|2022-07-13 10:00:00|11786.5|11784.5|11782.3|11780.3|11788.9|11786.9|11778.3|11776.3|707
1657706700000|2022-07-13 10:05:00|11782.8|11780.8|11782|11780|11785.3|11783.3|11780.4|11778.4|203
1657707000000|2022-07-13 10:10:00|11781.9|11779.9|11781.3|11779.3|11783.7|11781.7|11778.5|11776.5|244
1657707300000|2022-07-13 10:15:00|11781.4|11779.4|11784.7|11782.7|11788.4|11786.4|11781.4|11779.4|326
1657707600000|2022-07-13 10:20:00|11784.8|11782.8|11784.4|11782.4|11787.5|11785.5|11782.5|11780.5|290
1657707900000|2022-07-13 10:25:00|11784.3|11782.3|11777.4|11775.4|11785.3|11783.3|11775.5|11773.5|488
1657708200000|2022-07-13 10:30:00|11777.3|11775.3|11776.2|11774.2|11778.3|11776.3|11770|11768|493
1657708500000|2022-07-13 10:35:00|11776|11774|11775.4|11773.4|11778|11776|11765.4|11763.4|508
1657708800000|2022-07-13 10:40:00|11775.9|11773.9|11784.2|11782.2|11785.2|11783.2|11775.5|11773.5|490
1657709100000|2022-07-13 10:45:00|11783.4|11781.4|11782.2|11780.2|11788.4|11786.4|11781.8|11779.8|344
1657709400000|2022-07-13 10:50:00|11782|11780|11781.4|11779.4|11787.4|11785.4|11781.2|11779.2|248
1657709700000|2022-07-13 10:55:00|11781.5|11779.5|11788|11786|11788.2|11786.2|11778.3|11776.3|286
1657710000000|2022-07-13 11:00:00|11788.2|11786.2|11783.2|11781.2|11788.2|11786.2|11777.7|11775.7|379
1657710300000|2022-07-13 11:05:00|11782.9|11780.9|11791.4|11789.4|11792.7|11790.7|11778.5|11776.5|646
1657710600000|2022-07-13 11:10:00|11791.3|11789.3|11797.8|11795.8|11801.3|11799.3|11790|11788|684
1657710900000|2022-07-13 11:15:00|11797.9|11795.9|11794.7|11792.7|11798.8|11796.8|11793.9|11791.9|378
1657711200000|2022-07-13 11:20:00|11794.5|11792.5|11778.4|11776.4|11795.9|11793.9|11776.9|11774.9|881
1657711500000|2022-07-13 11:25:00|11778.5|11776.5|11782.7|11780.7|11787.7|11785.7|11776.8|11774.8|1092
1657711800000|2022-07-13 11:30:00|11781.8|11779.8|11779.5|11777.5|11783.2|11781.2|11774.3|11772.3|663
1657712100000|2022-07-13 11:35:00|11779.7|11777.7|11784.3|11782.3|11784.3|11782.3|11776.8|11774.8|474
1657712400000|2022-07-13 11:40:00|11785.4|11783.4|11793.3|11791.3|11795.9|11793.9|11784.9|11782.9|832
1657712700000|2022-07-13 11:45:00|11793.2|11791.2|11796.9|11794.9|11800|11798|11792|11790|841
1657713000000|2022-07-13 11:50:00|11796.8|11794.8|11796.7|11794.7|11797.8|11795.8|11790.4|11788.4|544
1657713300000|2022-07-13 11:55:00|11797|11795|11798.9|11796.9|11806.7|11804.7|11794.7|11792.7|1036
1657713600000|2022-07-13 12:00:00|11799|11797|11814|11812|11828.3|11826.3|11793|11791|2363
1657713900000|2022-07-13 12:05:00|11814.2|11812.2|11808.7|11806.7|11815|11813|11808|11806|970
1657714200000|2022-07-13 12:10:00|11808.5|11806.5|11800.9|11798.9|11808.8|11806.8|11796.3|11794.3|1270
1657714500000|2022-07-13 12:15:00|11801|11799|11814.7|11812.7|11814.7|11812.7|11798.7|11796.7|1356
1657714800000|2022-07-13 12:20:00|11814.8|11812.8|11820.3|11818.3|11827.5|11825.5|11813.3|11811.3|1874
1657715100000|2022-07-13 12:25:00|11820|11818|11897.4|11895.4|11939.8|11937.8|11807.2|11805.2|3677
1657715400000|2022-07-13 12:30:00|11895.8|11893.8|11503.7|11501.7|11895.9|11893.9|11465.4|11463.4|29478
1657715700000|2022-07-13 12:35:00|11503.3|11501.3|11481.8|11479.8|11512.7|11510.7|11461.7|11459.7|12948
1657716000000|2022-07-13 12:40:00|11481.4|11479.4|11487.5|11485.5|11505.5|11503.5|11463.2|11461.2|11357
1657716300000|2022-07-13 12:45:00|11487.7|11485.7|11501.8|11499.8|11501.8|11499.8|11451.9|11449.9|11877
1657716600000|2022-07-13 12:50:00|11500.9|11498.9|11510.5|11508.5|11515.2|11513.2|11490.5|11488.5|7827
1657716900000|2022-07-13 12:55:00|11510.8|11508.8|11532.7|11530.7|11542|11540|11493.8|11491.8|6883
1657717200000|2022-07-13 13:00:00|11532.8|11530.8|11559.9|11557.9|11564.4|11562.4|11509.7|11507.7|6278
1657717500000|2022-07-13 13:05:00|11559.8|11557.8|11541.8|11539.8|11560.5|11558.5|11515.4|11513.4|5126
1657717800000|2022-07-13 13:10:00|11542.5|11540.5|11539.8|11537.8|11554.9|11552.9|11529.7|11527.7|3866
1657718100000|2022-07-13 13:15:00|11540|11538|11509.3|11507.3|11556.9|11554.9|11505.2|11503.2|4360
1657718400000|2022-07-13 13:20:00|11509.4|11507.4|11511.8|11509.8|11521.5|11519.5|11499|11497|3639
1657718700000|2022-07-13 13:25:00|11511.9|11509.9|11516.2|11514.2|11523.3|11521.3|11500.5|11498.5|4467
1657719000000|2022-07-13 13:30:00|11515.7|11514.7|11550.7|11549.7|11588.8|11587.8|11494.5|11493.5|22796
1657719300000|2022-07-13 13:35:00|11550.4|11549.4|11626.8|11625.8|11629.4|11628.4|11515.7|11514.7|19566
1657719600000|2022-07-13 13:40:00|11627.5|11626.5|11580.5|11579.5|11631.5|11630.5|11575.7|11574.7|14004
1657719900000|2022-07-13 13:45:00|11582.5|11581.5|11666.2|11665.2|11669|11668|11562.5|11561.5|17461
1657720200000|2022-07-13 13:50:00|11667.4|11666.4|11642.5|11641.5|11670.7|11669.7|11628|11627|11343
1657720500000|2022-07-13 13:55:00|11643.8|11642.8|11648.4|11647.4|11668.4|11667.4|11604.3|11603.3|10645
1657720800000|2022-07-13 14:00:00|11649.2|11648.2|11642|11641|11667.8|11666.8|11595.5|11594.5|16180
1657721100000|2022-07-13 14:05:00|11641.4|11640.4|11597.7|11596.7|11650.9|11649.9|11585.8|11584.8|10977
1657721400000|2022-07-13 14:10:00|11595.7|11594.7|11634.7|11633.7|11656.8|11655.8|11589.3|11588.3|11177
1657721700000|2022-07-13 14:15:00|11636.3|11635.3|11576.8|11575.8|11646.5|11645.5|11574.8|11573.8|10098
1657722000000|2022-07-13 14:20:00|11576.2|11575.2|11589.8|11588.8|11619.7|11618.7|11569.4|11568.4|10087
1657722300000|2022-07-13 14:25:00|11589.5|11588.5|11640.6|11639.6|11640.8|11639.8|11587|11586|7635
1657722600000|2022-07-13 14:30:00|11639.8|11638.8|11683|11682|11699.5|11698.5|11623.6|11622.6|13545
1657722900000|2022-07-13 14:35:00|11683.2|11682.2|11696.1|11695.1|11704.8|11703.8|11670.2|11669.2|10851
1657723200000|2022-07-13 14:40:00|11696|11695|11777.2|11776.2|11777.2|11776.2|11692.2|11691.2|18037
1657723500000|2022-07-13 14:45:00|11777.3|11776.3|11772.2|11771.2|11791.5|11790.5|11767.2|11766.2|13643
1657723800000|2022-07-13 14:50:00|11772.8|11771.8|11747.5|11746.5|11805.7|11804.7|11747.1|11746.1|13060
1657724100000|2022-07-13 14:55:00|11749.3|11748.3|11762.8|11761.8|11782.2|11781.2|11748.6|11747.6|8034
1657724400000|2022-07-13 15:00:00|11762.6|11761.6|11750.3|11749.3|11771.6|11770.6|11745|11744|6007
1657724700000|2022-07-13 15:05:00|11750.5|11749.5|11774.5|11773.5|11803.2|11802.2|11750.1|11749.1|8793
1657725000000|2022-07-13 15:10:00|11774.6|11773.6|11781.1|11780.1|11796.1|11795.1|11767.1|11766.1|7212
1657725300000|2022-07-13 15:15:00|11780.3|11779.3|11759.2|11758.2|11783.8|11782.8|11750.1|11749.1|5204
1657725600000|2022-07-13 15:20:00|11760.2|11759.2|11746|11745|11773.8|11772.8|11745.5|11744.5|5112
1657725900000|2022-07-13 15:25:00|11746.2|11745.2|11716.6|11715.6|11746.2|11745.2|11715|11714|6314
1657726200000|2022-07-13 15:30:00|11716.1|11715.1|11708.6|11707.6|11735.6|11734.6|11708.3|11707.3|4660
1657726500000|2022-07-13 15:35:00|11708|11707|11720.5|11719.5|11726|11725|11708|11707|3733
1657726800000|2022-07-13 15:40:00|11720.1|11719.1|11690.5|11689.5|11727.7|11726.7|11690.5|11689.5|5206
1657727100000|2022-07-13 15:45:00|11690|11689|11708.6|11707.6|11709|11708|11678.6|11677.6|5577
1657727400000|2022-07-13 15:50:00|11708.8|11707.8|11724|11723|11741|11740|11705.5|11704.5|5244
1657727700000|2022-07-13 15:55:00|11723.5|11722.5|11720.1|11719.1|11733.2|11732.2|11717.6|11716.6|2967
1657728000000|2022-07-13 16:00:00|11720.8|11719.8|11747.3|11746.3|11749.1|11748.1|11712.6|11711.6|4879
1657728300000|2022-07-13 16:05:00|11748|11747|11753|11752|11760.3|11759.3|11738.2|11737.2|3846
1657728600000|2022-07-13 16:10:00|11752.8|11751.8|11718.1|11717.1|11752.8|11751.8|11717.1|11716.1|4848
1657728900000|2022-07-13 16:15:00|11718|11717|11722.7|11721.7|11723.2|11722.2|11706.6|11705.6|3744
1657729200000|2022-07-13 16:20:00|11723|11722|11736.6|11735.6|11739.1|11738.1|11712.8|11711.8|3717
1657729500000|2022-07-13 16:25:00|11736.8|11735.8|11748.7|11747.7|11753.2|11752.2|11728.2|11727.2|3838
1657729800000|2022-07-13 16:30:00|11748.6|11747.6|11753|11752|11763.6|11762.6|11742.1|11741.1|3903
1657730100000|2022-07-13 16:35:00|11752.5|11751.5|11768.2|11767.2|11769.2|11768.2|11743.1|11742.1|3136
1657730400000|2022-07-13 16:40:00|11768.1|11767.1|11757.5|11756.5|11769.7|11768.7|11749.5|11748.5|2780
1657730700000|2022-07-13 16:45:00|11757.3|11756.3|11758.8|11757.8|11762.9|11761.9|11744.4|11743.4|2939
1657731000000|2022-07-13 16:50:00|11758.9|11757.9|11777.4|11776.4|11778.7|11777.7|11752.4|11751.4|4120
1657731300000|2022-07-13 16:55:00|11778.2|11777.2|11790.4|11789.4|11791.9|11790.9|11767.4|11766.4|3718
1657731600000|2022-07-13 17:00:00|11791.2|11790.2|11813.4|11812.4|11825.1|11824.1|11777.1|11776.1|9005
1657731900000|2022-07-13 17:05:00|11813.7|11812.7|11798.6|11797.6|11823.4|11822.4|11792.4|11791.4|5153
1657732200000|2022-07-13 17:10:00|11798.9|11797.9|11819.7|11818.7|11819.9|11818.9|11792.1|11791.1|3645
1657732500000|2022-07-13 17:15:00|11819.6|11818.6|11777.1|11776.1|11820.9|11819.9|11768.2|11767.2|7897
1657732800000|2022-07-13 17:20:00|11777.8|11776.8|11788.4|11787.4|11788.8|11787.8|11768.9|11767.9|2957
1657733100000|2022-07-13 17:25:00|11788.8|11787.8|11786.7|11785.7|11788.9|11787.9|11768.4|11767.4|2896
1657733400000|2022-07-13 17:30:00|11787.4|11786.4|11770.1|11769.1|11788.4|11787.4|11763.1|11762.1|3369
1657733700000|2022-07-13 17:35:00|11770.3|11769.3|11758.8|11757.8|11775.8|11774.8|11754.7|11753.7|2686
1657734000000|2022-07-13 17:40:00|11758.2|11757.2|11783.8|11782.8|11787.9|11786.9|11757.2|11756.2|3412
1657734300000|2022-07-13 17:45:00|11783.6|11782.6|11794.2|11793.2|11797.2|11796.2|11776.2|11775.2|2760
1657734600000|2022-07-13 17:50:00|11793.9|11792.9|11779.1|11778.1|11800.2|11799.2|11779.1|11778.1|2857
1657734900000|2022-07-13 17:55:00|11778.6|11777.6|11794.7|11793.7|11798.1|11797.1|11777.8|11776.8|2834
1657735200000|2022-07-13 18:00:00|11794.6|11793.6|11713.4|11712.4|11794.8|11793.8|11711.6|11710.6|10705
1657735500000|2022-07-13 18:05:00|11712.9|11711.9|11722.8|11721.8|11741.2|11740.2|11710.4|11709.4|5960
1657735800000|2022-07-13 18:10:00|11723.3|11722.3|11749.3|11748.3|11753.3|11752.3|11720.4|11719.4|4891
1657736100000|2022-07-13 18:15:00|11749.4|11748.4|11754.2|11753.2|11755.9|11754.9|11730.1|11729.1|4867
1657736400000|2022-07-13 18:20:00|11754.7|11753.7|11773.1|11772.1|11775.8|11774.8|11738.8|11737.8|4386
1657736700000|2022-07-13 18:25:00|11773.7|11772.7|11778.6|11777.6|11780.8|11779.8|11756.4|11755.4|4262
1657737000000|2022-07-13 18:30:00|11779.4|11778.4|11792.3|11791.3|11795.9|11794.9|11775.3|11774.3|4944
1657737300000|2022-07-13 18:35:00|11792.4|11791.4|11799.6|11798.6|11802.4|11801.4|11783.9|11782.9|3995
1657737600000|2022-07-13 18:40:00|11800.2|11799.2|11790.1|11789.1|11806.9|11805.9|11787.9|11786.9|3667
1657737900000|2022-07-13 18:45:00|11790.2|11789.2|11784.6|11783.6|11802.7|11801.7|11781.3|11780.3|3190
1657738200000|2022-07-13 18:50:00|11785.4|11784.4|11779.4|11778.4|11801.1|11800.1|11777.8|11776.8|3003
1657738500000|2022-07-13 18:55:00|11779.6|11778.6|11810.9|11809.9|11810.9|11809.9|11762.1|11761.1|5650
1657738800000|2022-07-13 19:00:00|11810.1|11809.1|11802.6|11801.6|11813.2|11812.2|11785.6|11784.6|3840
1657739100000|2022-07-13 19:05:00|11803.4|11802.4|11768.6|11767.6|11804.3|11803.3|11756.2|11755.2|5376
1657739400000|2022-07-13 19:10:00|11768.3|11767.3|11791.7|11790.7|11796.3|11795.3|11764.7|11763.7|3273
1657739700000|2022-07-13 19:15:00|11791.4|11790.4|11796.2|11795.2|11798.2|11797.2|11780.7|11779.7|2396
1657740000000|2022-07-13 19:20:00|11795.3|11794.3|11779.1|11778.1|11800.6|11799.6|11774.9|11773.9|2962
1657740300000|2022-07-13 19:25:00|11779.6|11778.6|11760.3|11759.3|11780.4|11779.4|11759.2|11758.2|3912
1657740600000|2022-07-13 19:30:00|11760.6|11759.6|11736.1|11735.1|11768.4|11767.4|11734.4|11733.4|5767
1657740900000|2022-07-13 19:35:00|11735.8|11734.8|11758.4|11757.4|11760.6|11759.6|11731.7|11730.7|3946
1657741200000|2022-07-13 19:40:00|11757.9|11756.9|11738.2|11737.2|11758.1|11757.1|11732.4|11731.4|3823
1657741500000|2022-07-13 19:45:00|11737.3|11736.3|11740.3|11739.3|11745.7|11744.7|11728.1|11727.1|3706
1657741800000|2022-07-13 19:50:00|11740.2|11739.2|11749.8|11748.8|11756.6|11755.6|11722.9|11721.9|8117
1657742100000|2022-07-13 19:55:00|11749.9|11748.9|11726.4|11725.4|11758.9|11757.9|11725.7|11724.7|11890
1657742400000|2022-07-13 20:00:00|11726.9|11724.9|11725.1|11723.1|11732.4|11730.4|11717.4|11715.4|5998
1657742700000|2022-07-13 20:05:00|11724.9|11722.9|11717.9|11715.9|11724.9|11722.9|11714.2|11712.2|1945
1657743000000|2022-07-13 20:10:00|11717.8|11715.8|11709.1|11707.1|11721.7|11719.7|11709.1|11707.1|1696
1657743300000|2022-07-13 20:15:00|11709.4|11707.4|11703.4|11701.4|11713.9|11711.9|11702.7|11700.7|958
1657743600000|2022-07-13 20:20:00|11703.3|11701.3|11703.2|11701.2|11706.1|11704.1|11700.7|11698.7|534
1657743900000|2022-07-13 20:25:00|11701.8|11699.8|11705.4|11703.4|11706.1|11704.1|11699.2|11697.2|577
1657744200000|2022-07-13 20:30:00|11705.1|11703.1|11707.3|11705.3|11709.1|11707.1|11703.9|11701.9|527
1657744500000|2022-07-13 20:35:00|11706.6|11704.6|11704.8|11702.8|11707.9|11705.9|11700.3|11698.3|402
1657744800000|2022-07-13 20:40:00|11704.9|11702.9|11701.7|11699.7|11706.6|11704.6|11701.2|11699.2|267
1657745100000|2022-07-13 20:45:00|11701.8|11699.8|11699.1|11697.1|11704.2|11702.2|11697.4|11695.4|681
1657745400000|2022-07-13 20:50:00|11699.2|11697.2|11702.8|11700.8|11704.7|11702.7|11697.4|11695.4|506
1657745700000|2022-07-13 20:55:00|11702.7|11700.7|11703.7|11698.7|11705.3|11703.3|11700.8|11698.7|370
1657746000000|2022-07-13 21:00:00|11703.8|11698.8|11706.4|11701.4|11706.4|11701.4|11703.8|11698.8|0
1657746300000|2022-07-13 21:05:00|11706.3|11701.3|11707.3|11702.3|11707.3|11702.3|11706.1|11701.1|0
1657746600000|2022-07-13 21:10:00|11707.1|11702.1|11704.7|11699.7|11707.5|11702.5|11703.5|11698.5|0
1657746900000|2022-07-13 21:15:00|11705.4|11700.4|11706.2|11701.2|11706.3|11701.3|11704.5|11699.5|0
1657747200000|2022-07-13 21:20:00|11705.6|11700.6|11705.7|11700.7|11706.4|11701.4|11704.1|11699.1|0
1657747500000|2022-07-13 21:25:00|11705.6|11700.6|11704.8|11699.8|11705.6|11700.6|11704.6|11699.6|0
1657747800000|2022-07-13 21:30:00|11705.3|11700.3|11705.6|11700.6|11705.7|11700.7|11704.8|11699.8|0
1657748100000|2022-07-13 21:35:00|11705.5|11700.5|11705.3|11700.3|11705.8|11700.8|11705|11700|0
1657748400000|2022-07-13 21:40:00|11705.2|11700.2|11705.2|11700.2|11705.8|11700.8|11705.1|11700.1|0
1657748700000|2022-07-13 21:45:00|11705|11700|11705.8|11700.8|11705.9|11700.9|11705|11700|0
1657749000000|2022-07-13 21:50:00|11705.9|11700.9|11706.5|11701.5|11706.5|11701.5|11705.9|11700.9|0
1657749300000|2022-07-13 21:55:00|11706.6|11701.6|11706.6|11701.6|11706.6|11701.6|11706.4|11701.4|0
1657749600000|2022-07-13 22:00:00|11699.4|11697.4|11696.4|11694.4|11702.6|11700.6|11688.1|11686.1|595
1657749900000|2022-07-13 22:05:00|11696.6|11694.6|11685.7|11683.7|11696.8|11694.8|11682.9|11680.9|500
1657750200000|2022-07-13 22:10:00|11684.4|11682.4|11689.8|11687.8|11691.8|11689.8|11684.4|11682.4|229
1657750500000|2022-07-13 22:15:00|11689.9|11687.9|11693.7|11691.7|11696.6|11694.6|11689.3|11687.3|217
1657750800000|2022-07-13 22:20:00|11694.6|11692.6|11694.8|11692.8|11696.4|11694.4|11691.8|11689.8|202
1657751100000|2022-07-13 22:25:00|11694.7|11692.7|11693.8|11691.8|11695.6|11693.6|11686.7|11684.7|246
1657751400000|2022-07-13 22:30:00|11693.9|11691.9|11678.1|11676.1|11694.6|11692.6|11676.6|11674.6|430
1657751700000|2022-07-13 22:35:00|11678.2|11676.2|11663.8|11661.8|11679.2|11677.2|11661.4|11659.4|869
1657752000000|2022-07-13 22:40:00|11663.9|11661.9|11662.6|11660.6|11672.6|11670.6|11662.6|11660.6|426
1657752300000|2022-07-13 22:45:00|11662.3|11660.3|11661.9|11659.9|11668.9|11666.9|11657.1|11655.1|759
1657752600000|2022-07-13 22:50:00|11662.2|11660.2|11668.6|11666.6|11673.3|11671.3|11661.7|11659.7|395
1657752900000|2022-07-13 22:55:00|11668.7|11666.7|11669.6|11667.6|11670.6|11668.6|11667.2|11665.2|211
1657753200000|2022-07-13 23:00:00|11669.4|11667.4|11675.6|11673.6|11680.6|11678.6|11667.3|11665.3|581
1657753500000|2022-07-13 23:05:00|11674.8|11672.8|11674.7|11672.7|11675.9|11673.9|11671.7|11669.7|227
1657753800000|2022-07-13 23:10:00|11674.6|11672.6|11657.1|11655.1|11675.1|11673.1|11654.6|11652.6|549
1657754100000|2022-07-13 23:15:00|11656.9|11654.9|11654.8|11652.8|11662.3|11660.3|11654.3|11652.3|516
1657754400000|2022-07-13 23:20:00|11655.7|11653.7|11662.9|11660.9|11664.6|11662.6|11654.3|11652.3|373
1657754700000|2022-07-13 23:25:00|11663.2|11661.2|11655.9|11653.9|11664.3|11662.3|11655.3|11653.3|313
1657755000000|2022-07-13 23:30:00|11656.1|11654.1|11659.3|11657.3|11663.1|11661.1|11654.3|11652.3|315
1657755300000|2022-07-13 23:35:00|11659.2|11657.2|11638.6|11636.6|11659.6|11657.6|11638.1|11636.1|868
1657755600000|2022-07-13 23:40:00|11638.7|11636.7|11642.1|11640.1|11642.3|11640.3|11633.4|11631.4|703
1657755900000|2022-07-13 23:45:00|11641.9|11639.9|11640.6|11638.6|11643.4|11641.4|11636.3|11634.3|599
1657756200000|2022-07-13 23:50:00|11640.4|11638.4|11646.7|11644.7|11651.9|11649.9|11639.6|11637.6|690
1657756500000|2022-07-13 23:55:00|11646.8|11644.8|11645.6|11643.6|11649.7|11647.7|11645.3|11643.3|425
1657756800000|2022-07-14 00:00:00|11644.8|11642.8|11656.8|11654.8|11658.6|11656.6|11637.2|11635.2|1269
1657757100000|2022-07-14 00:05:00|11657.1|11655.1|11656.1|11654.1|11660.2|11658.2|11652.9|11650.9|490
1657757400000|2022-07-14 00:10:00|11656.2|11654.2|11657.3|11655.3|11658.3|11656.3|11651.7|11649.7|250
1657757700000|2022-07-14 00:15:00|11657.9|11655.9|11664.7|11662.7|11668.6|11666.6|11655.4|11653.4|886
1657758000000|2022-07-14 00:20:00|11664.4|11662.4|11662.1|11660.1|11669.9|11667.9|11661.2|11659.2|439
1657758300000|2022-07-14 00:25:00|11661.9|11659.9|11662.4|11660.4|11667.7|11665.7|11659.1|11657.1|408
1657758600000|2022-07-14 00:30:00|11662.3|11660.3|11665.8|11663.8|11672.7|11670.7|11661.6|11659.6|460
1657758900000|2022-07-14 00:35:00|11665.9|11663.9|11665.6|11663.6|11668.6|11666.6|11660.2|11658.2|260
1657759200000|2022-07-14 00:40:00|11665.7|11663.7|11665.8|11663.8|11671.6|11669.6|11663.7|11661.7|287
1657759500000|2022-07-14 00:45:00|11665.9|11663.9|11661.6|11659.6|11666.2|11664.2|11659.3|11657.3|353
1657759800000|2022-07-14 00:50:00|11662.2|11660.2|11666.4|11664.4|11668.6|11666.6|11660.4|11658.4|300
1657760100000|2022-07-14 00:55:00|11667.9|11665.9|11664.7|11662.7|11671.4|11669.4|11664.6|11662.6|310
1657760400000|2022-07-14 01:00:00|11664.8|11662.8|11668.4|11666.4|11669.3|11667.3|11659.7|11657.7|439
1657760700000|2022-07-14 01:05:00|11668.6|11666.6|11667.6|11665.6|11668.8|11666.8|11662.6|11660.6|223
1657761000000|2022-07-14 01:10:00|11667.8|11665.8|11671.3|11669.3|11677.6|11675.6|11665.8|11663.8|509
1657761300000|2022-07-14 01:15:00|11671.4|11669.4|11681.7|11679.7|11685.2|11683.2|11671.3|11669.3|625
1657761600000|2022-07-14 01:20:00|11681.8|11679.8|11684.8|11682.8|11689.2|11687.2|11680.3|11678.3|526
1657761900000|2022-07-14 01:25:00|11684.9|11682.9|11685.6|11683.6|11687.6|11685.6|11681.6|11679.6|316
1657762200000|2022-07-14 01:30:00|11685.4|11683.4|11679.6|11677.6|11689.2|11687.2|11676.1|11674.1|516
1657762500000|2022-07-14 01:35:00|11679.9|11677.9|11682.1|11680.1|11684.1|11682.1|11675.4|11673.4|335
1657762800000|2022-07-14 01:40:00|11682.2|11680.2|11678.9|11676.9|11682.4|11680.4|11675.2|11673.2|341
1657763100000|2022-07-14 01:45:00|11678.8|11676.8|11676.7|11674.7|11682.7|11680.7|11676.1|11674.1|237
1657763400000|2022-07-14 01:50:00|11676.6|11674.6|11678.3|11676.3|11679.6|11677.6|11670.9|11668.9|361
1657763700000|2022-07-14 01:55:00|11678.2|11676.2|11692.3|11690.3|11700.2|11698.2|11677.6|11675.6|1060
1657764000000|2022-07-14 02:00:00|11692.6|11690.6|11694.4|11692.4|11697.1|11695.1|11690.9|11688.9|383
1657764300000|2022-07-14 02:05:00|11694.6|11692.6|11695.3|11693.3|11699.4|11697.4|11693.2|11691.2|212
1657764600000|2022-07-14 02:10:00|11694.7|11692.7|11694.3|11692.3|11698.1|11696.1|11693.1|11691.1|176
1657764900000|2022-07-14 02:15:00|11693.8|11691.8|11689.7|11687.7|11694.8|11692.8|11688.4|11686.4|280
1657765200000|2022-07-14 02:20:00|11690.1|11688.1|11695.6|11693.6|11696.8|11694.8|11689.8|11687.8|210
1657765500000|2022-07-14 02:25:00|11695.7|11693.7|11697.3|11695.3|11702.4|11700.4|11694.8|11692.8|512
1657765800000|2022-07-14 02:30:00|11697.4|11695.4|11707.3|11705.3|11711.8|11709.8|11695.7|11693.7|760
1657766100000|2022-07-14 02:35:00|11707.2|11705.2|11715.8|11713.8|11719.4|11717.4|11707.2|11705.2|669
1657766400000|2022-07-14 02:40:00|11715.9|11713.9|11712.3|11710.3|11721.1|11719.1|11710.2|11708.2|447
1657766700000|2022-07-14 02:45:00|11712.7|11710.7|11707.6|11705.6|11713.7|11711.7|11705.2|11703.2|292
1657767000000|2022-07-14 02:50:00|11708.3|11706.3|11703.6|11701.6|11710.4|11708.4|11703.2|11701.2|238
1657767300000|2022-07-14 02:55:00|11703.7|11701.7|11707.1|11705.1|11709.3|11707.3|11702.8|11700.8|150
1657767600000|2022-07-14 03:00:00|11706.9|11704.9|11713.6|11711.6|11715.2|11713.2|11705.7|11703.7|319
1657767900000|2022-07-14 03:05:00|11713.7|11711.7|11714.3|11712.3|11719.6|11717.6|11710.9|11708.9|390
1657768200000|2022-07-14 03:10:00|11714.4|11712.4|11713.6|11711.6|11716.7|11714.7|11708.3|11706.3|243
1657768500000|2022-07-14 03:15:00|11713.8|11711.8|11710.4|11708.4|11714.7|11712.7|11709.3|11707.3|182
1657768800000|2022-07-14 03:20:00|11710.6|11708.6|11721.3|11719.3|11726.7|11724.7|11710.4|11708.4|582
1657769100000|2022-07-14 03:25:00|11721.2|11719.2|11726.1|11724.1|11732.4|11730.4|11720.1|11718.1|478
1657769400000|2022-07-14 03:30:00|11725.9|11723.9|11724.6|11722.6|11727.8|11725.8|11721.3|11719.3|268
1657769700000|2022-07-14 03:35:00|11723.8|11721.8|11721.7|11719.7|11727.7|11725.7|11720.3|11718.3|264
1657770000000|2022-07-14 03:40:00|11722.1|11720.1|11725.7|11723.7|11734.7|11732.7|11719.1|11717.1|508
1657770300000|2022-07-14 03:45:00|11727.2|11725.2|11719.7|11717.7|11728.6|11726.6|11719.6|11717.6|345
1657770600000|2022-07-14 03:50:00|11719.8|11717.8|11717.2|11715.2|11722.8|11720.8|11716.3|11714.3|290
1657770900000|2022-07-14 03:55:00|11717.3|11715.3|11716.1|11714.1|11717.8|11715.8|11711.6|11709.6|443
1657771200000|2022-07-14 04:00:00|11716.2|11714.2|11715.9|11713.9|11720.3|11718.3|11714.7|11712.7|316
1657771500000|2022-07-14 04:05:00|11716.1|11714.1|11710.4|11708.4|11716.7|11714.7|11707.3|11705.3|297
1657771800000|2022-07-14 04:10:00|11710.6|11708.6|11708.6|11706.6|11713.6|11711.6|11707.4|11705.4|164
1657772100000|2022-07-14 04:15:00|11708.9|11706.9|11713.9|11711.9|11716.1|11714.1|11708.7|11706.7|147
1657772400000|2022-07-14 04:20:00|11713.7|11711.7|11712.4|11710.4|11713.7|11711.7|11708.4|11706.4|163
1657772700000|2022-07-14 04:25:00|11712.6|11710.6|11716.9|11714.9|11718.6|11716.6|11710.2|11708.2|407
1657773000000|2022-07-14 04:30:00|11717.1|11715.1|11723.3|11721.3|11723.3|11721.3|11716.2|11714.2|365
1657773300000|2022-07-14 04:35:00|11723.2|11721.2|11722.1|11720.1|11727.2|11725.2|11720.7|11718.7|233
1657773600000|2022-07-14 04:40:00|11722.2|11720.2|11722.1|11720.1|11723.3|11721.3|11721.6|11719.6|76
1657773900000|2022-07-14 04:45:00|11722.7|11720.7|11724.9|11722.9|11728.8|11726.8|11721.7|11719.7|287
1657774200000|2022-07-14 04:50:00|11725.1|11723.1|11719.7|11717.7|11726.9|11724.9|11718.3|11716.3|326
1657774500000|2022-07-14 04:55:00|11719.8|11717.8|11720.4|11718.4|11722.7|11720.7|11718.7|11716.7|133
1657774800000|2022-07-14 05:00:00|11720.2|11718.2|11724.9|11722.9|11726.7|11724.7|11716.6|11714.6|413
1657775100000|2022-07-14 05:05:00|11725.1|11723.1|11724.9|11722.9|11731.3|11729.3|11723.8|11721.8|589
1657775400000|2022-07-14 05:10:00|11724.6|11722.6|11723.9|11721.9|11727.3|11725.3|11721.9|11719.9|169
1657775700000|2022-07-14 05:15:00|11723.8|11721.8|11719.9|11717.9|11727.1|11725.1|11718.6|11716.6|283
1657776000000|2022-07-14 05:20:00|11719.4|11717.4|11709.9|11707.9|11720.3|11718.3|11705.8|11703.8|775
1657776300000|2022-07-14 05:25:00|11709.8|11707.8|11711.3|11709.3|11712.3|11710.3|11705.9|11703.9|343
1657776600000|2022-07-14 05:30:00|11711.7|11709.7|11714.4|11712.4|11715.6|11713.6|11709.2|11707.2|262
1657776900000|2022-07-14 05:35:00|11714.2|11712.2|11703.4|11701.4|11715.2|11713.2|11703.1|11701.1|368
1657777200000|2022-07-14 05:40:00|11703.3|11701.3|11686.7|11684.7|11703.9|11701.9|11686.6|11684.6|869
1657777500000|2022-07-14 05:45:00|11686.8|11684.8|11690.6|11688.6|11690.9|11688.9|11683.7|11681.7|637
1657777800000|2022-07-14 05:50:00|11690.7|11688.7|11684.1|11682.1|11692.9|11690.9|11680.8|11678.8|402
1657778100000|2022-07-14 05:55:00|11684.2|11682.2|11687.8|11685.8|11690.3|11688.3|11679.6|11677.6|474
1657778400000|2022-07-14 06:00:00|11687.6|11685.6|11676.1|11674.1|11689.7|11687.7|11671.3|11669.3|796
1657778700000|2022-07-14 06:05:00|11675.9|11673.9|11690.7|11688.7|11693.6|11691.6|11675.2|11673.2|658
1657779000000|2022-07-14 06:10:00|11690.8|11688.8|11693.4|11691.4|11697.9|11695.9|11689.1|11687.1|582
1657779300000|2022-07-14 06:15:00|11693.6|11691.6|11681.2|11679.2|11694.1|11692.1|11678.1|11676.1|578
1657779600000|2022-07-14 06:20:00|11681.3|11679.3|11675.2|11673.2|11686.9|11684.9|11670.9|11668.9|680
1657779900000|2022-07-14 06:25:00|11675.9|11673.9|11677.8|11675.8|11684.1|11682.1|11673.9|11671.9|449
1657780200000|2022-07-14 06:30:00|11677.6|11675.6|11668.6|11666.6|11680.9|11678.9|11664.4|11662.4|806
1657780500000|2022-07-14 06:35:00|11668.7|11666.7|11668.7|11666.7|11671.4|11669.4|11663.3|11661.3|361
1657780800000|2022-07-14 06:40:00|11669.1|11667.1|11673.8|11671.8|11676.4|11674.4|11666.4|11664.4|512
1657781100000|2022-07-14 06:45:00|11673.7|11671.7|11682.1|11680.1|11689.9|11687.9|11672.3|11670.3|606
1657781400000|2022-07-14 06:50:00|11681.9|11679.9|11678.1|11676.1|11684.8|11682.8|11677.4|11675.4|336
1657781700000|2022-07-14 06:55:00|11678.2|11676.2|11678.6|11676.6|11684.1|11682.1|11674.7|11672.7|396
1657782000000|2022-07-14 07:00:00|11678.7|11676.7|11672.9|11670.9|11694.3|11692.3|11672.4|11670.4|1458
1657782300000|2022-07-14 07:05:00|11672.6|11670.6|11645.4|11643.4|11674.6|11672.6|11642.8|11640.8|1939
1657782600000|2022-07-14 07:10:00|11645.3|11643.3|11651.7|11649.7|11663.2|11661.2|11639.9|11637.9|1364
1657782900000|2022-07-14 07:15:00|11651.8|11649.8|11676.4|11674.4|11684.4|11682.4|11648.7|11646.7|1532
1657783200000|2022-07-14 07:20:00|11676.3|11674.3|11685.9|11683.9|11688.7|11686.7|11675.2|11673.2|1029
1657783500000|2022-07-14 07:25:00|11685.7|11683.7|11683.9|11681.9|11693.3|11691.3|11678.9|11676.9|1202
1657783800000|2022-07-14 07:30:00|11683.8|11681.8|11670.9|11668.9|11691.9|11689.9|11666.7|11664.7|935
1657784100000|2022-07-14 07:35:00|11671.7|11669.7|11672.2|11670.2|11691.8|11689.8|11669.6|11667.6|766
1657784400000|2022-07-14 07:40:00|11672.1|11670.1|11671.9|11669.9|11681.1|11679.1|11662.4|11660.4|970
1657784700000|2022-07-14 07:45:00|11671.8|11669.8|11653.7|11651.7|11674.2|11672.2|11652.4|11650.4|695
1657785000000|2022-07-14 07:50:00|11653.6|11651.6|11644.3|11642.3|11657.1|11655.1|11640.1|11638.1|1088
1657785300000|2022-07-14 07:55:00|11644.4|11642.4|11642.7|11640.7|11648.7|11646.7|11638.3|11636.3|967
1657785600000|2022-07-14 08:00:00|11642.8|11640.8|11661.7|11659.7|11663.4|11661.4|11627.6|11625.6|1834
1657785900000|2022-07-14 08:05:00|11661.6|11659.6|11661.9|11659.9|11663.1|11661.1|11651.8|11649.8|780
1657786200000|2022-07-14 08:10:00|11662.1|11660.1|11661.4|11659.4|11665.4|11663.4|11655.8|11653.8|554
1657786500000|2022-07-14 08:15:00|11661.3|11659.3|11659.2|11657.2|11666.7|11664.7|11648.8|11646.8|854
1657786800000|2022-07-14 08:20:00|11659.1|11657.1|11630.1|11628.1|11661.3|11659.3|11626.6|11624.6|1210
1657787100000|2022-07-14 08:25:00|11630.2|11628.2|11633.4|11631.4|11639.3|11637.3|11627.2|11625.2|1135
1657787400000|2022-07-14 08:30:00|11631.8|11629.8|11630.8|11628.8|11633.2|11631.2|11618.9|11616.9|1434
1657787700000|2022-07-14 08:35:00|11630.7|11628.7|11601.3|11599.3|11638.3|11636.3|11601.2|11599.2|1827
1657788000000|2022-07-14 08:40:00|11602.1|11600.1|11574.3|11572.3|11603.6|11601.6|11572.6|11570.6|2810
1657788300000|2022-07-14 08:45:00|11574.1|11572.1|11585.2|11583.2|11591.4|11589.4|11571.3|11569.3|1499
1657788600000|2022-07-14 08:50:00|11585.1|11583.1|11585.3|11583.3|11591.8|11589.8|11578.3|11576.3|1188
1657788900000|2022-07-14 08:55:00|11585.4|11583.4|11600.1|11598.1|11612.2|11610.2|11578.3|11576.3|2071
1657789200000|2022-07-14 09:00:00|11599.8|11597.8|11609.1|11607.1|11610.2|11608.2|11595.9|11593.9|939
1657789500000|2022-07-14 09:05:00|11608.8|11606.8|11621.1|11619.1|11621.2|11619.2|11605.7|11603.7|948
1657789800000|2022-07-14 09:10:00|11620.9|11618.9|11611.8|11609.8|11625.7|11623.7|11609.8|11607.8|1346
1657790100000|2022-07-14 09:15:00|11612.1|11610.1|11600.7|11598.7|11613.1|11611.1|11596.7|11594.7|1270
1657790400000|2022-07-14 09:20:00|11600.6|11598.6|11594.2|11592.2|11609.6|11607.6|11586.9|11584.9|1053
1657790700000|2022-07-14 09:25:00|11594.4|11592.4|11603.1|11601.1|11610.1|11608.1|11594.1|11592.1|961
1657791000000|2022-07-14 09:30:00|11603.4|11601.4|11601.2|11599.2|11612.8|11610.8|11600.1|11598.1|744
1657791300000|2022-07-14 09:35:00|11601.6|11599.6|11610.6|11608.6|11610.6|11608.6|11593.1|11591.1|630
1657791600000|2022-07-14 09:40:00|11610.2|11608.2|11622.9|11620.9|11625.6|11623.6|11606.6|11604.6|893
1657791900000|2022-07-14 09:45:00|11623.1|11621.1|11626.2|11624.2|11626.9|11624.9|11620.7|11618.7|451
1657792200000|2022-07-14 09:50:00|11626.3|11624.3|11634.2|11632.2|11634.2|11632.2|11615.2|11613.2|870
1657792500000|2022-07-14 09:55:00|11633.3|11631.3|11635.2|11633.2|11637.1|11635.1|11629.7|11627.7|764
1657792800000|2022-07-14 10:00:00|11635.1|11633.1|11632.4|11630.4|11636.3|11634.3|11626.4|11624.4|647
1657793100000|2022-07-14 10:05:00|11632.3|11630.3|11631.8|11629.8|11641.9|11639.9|11631.6|11629.6|649
1657793400000|2022-07-14 10:10:00|11631.9|11629.9|11623.3|11621.3|11634.4|11632.4|11621.6|11619.6|666
1657793700000|2022-07-14 10:15:00|11623.6|11621.6|11622.7|11620.7|11631.4|11629.4|11618.9|11616.9|520
1657794000000|2022-07-14 10:20:00|11622.9|11620.9|11622.9|11620.9|11632.9|11630.9|11619.8|11617.8|610
1657794300000|2022-07-14 10:25:00|11623.1|11621.1|11632.1|11630.1|11632.3|11630.3|11622.6|11620.6|509
1657794600000|2022-07-14 10:30:00|11631.9|11629.9|11640.9|11638.9|11641.1|11639.1|11626.4|11624.4|714
1657794900000|2022-07-14 10:35:00|11641.1|11639.1|11642.2|11640.2|11646.4|11644.4|11635.7|11633.7|689
1657795200000|2022-07-14 10:40:00|11642.1|11640.1|11637.7|11635.7|11647.6|11645.6|11633.6|11631.6|617
1657795500000|2022-07-14 10:45:00|11637.4|11635.4|11612.9|11610.9|11644.2|11642.2|11611.3|11609.3|1461
1657795800000|2022-07-14 10:50:00|11613.1|11611.1|11621.9|11619.9|11623.2|11621.2|11602.1|11600.1|1486
1657796100000|2022-07-14 10:55:00|11622.1|11620.1|11625.1|11623.1|11636.1|11634.1|11613.6|11611.6|1376
1657796400000|2022-07-14 11:00:00|11625.7|11623.7|11634.3|11632.3|11641.6|11639.6|11622.7|11620.7|878
1657796700000|2022-07-14 11:05:00|11634.1|11632.1|11621.2|11619.2|11635.9|11633.9|11617.4|11615.4|887
1657797000000|2022-07-14 11:10:00|11622.4|11620.4|11625.6|11623.6|11626.2|11624.2|11605.7|11603.7|1251
1657797300000|2022-07-14 11:15:00|11625.4|11623.4|11629.4|11627.4|11633.7|11631.7|11617.7|11615.7|896
1657797600000|2022-07-14 11:20:00|11629.3|11627.3|11627.2|11625.2|11636.4|11634.4|11617.4|11615.4|1403
1657797900000|2022-07-14 11:25:00|11627.1|11625.1|11621.2|11619.2|11627.3|11625.3|11609.6|11607.6|752
1657798200000|2022-07-14 11:30:00|11620.3|11618.3|11614.7|11612.7|11637.9|11635.9|11600.7|11598.7|2090
1657798500000|2022-07-14 11:35:00|11614.2|11612.2|11610.2|11608.2|11616.4|11614.4|11601.4|11599.4|1291
1657798800000|2022-07-14 11:40:00|11610.1|11608.1|11609.1|11607.1|11626.7|11624.7|11603.1|11601.1|1235
1657799100000|2022-07-14 11:45:00|11608.9|11606.9|11615.4|11613.4|11622.8|11620.8|11606.3|11604.3|840
1657799400000|2022-07-14 11:50:00|11615.3|11613.3|11611.6|11609.6|11620.2|11618.2|11609.3|11607.3|638
1657799700000|2022-07-14 11:55:00|11611.7|11609.7|11612.7|11610.7|11620.1|11618.1|11607.9|11605.9|752
1657800000000|2022-07-14 12:00:00|11612.2|11610.2|11600.3|11598.3|11619.6|11617.6|11593.9|11591.9|1952
1657800300000|2022-07-14 12:05:00|11601.1|11599.1|11593.2|11591.2|11604.3|11602.3|11587.3|11585.3|1206
1657800600000|2022-07-14 12:10:00|11594.2|11592.2|11606.8|11604.8|11611.4|11609.4|11592.7|11590.7|1230
1657800900000|2022-07-14 12:15:00|11606.7|11604.7|11614.6|11612.6|11615.2|11613.2|11603.2|11601.2|941
1657801200000|2022-07-14 12:20:00|11614.2|11612.2|11606.6|11604.6|11623.3|11621.3|11604.8|11602.8|1619
1657801500000|2022-07-14 12:25:00|11606.3|11604.3|11612.7|11610.7|11614.6|11612.6|11604.6|11602.6|987
1657801800000|2022-07-14 12:30:00|11612.3|11610.3|11634.3|11632.3|11652.9|11650.9|11581.7|11579.7|6188
1657802100000|2022-07-14 12:35:00|11635.3|11633.3|11645.7|11643.7|11655.6|11653.6|11620.3|11618.3|2939
1657802400000|2022-07-14 12:40:00|11645.9|11643.9|11630.2|11628.2|11646.3|11644.3|11626.3|11624.3|1803
1657802700000|2022-07-14 12:45:00|11628.6|11626.6|11623.3|11621.3|11634.2|11632.2|11611.8|11609.8|2227
1657803000000|2022-07-14 12:50:00|11623.4|11621.4|11632.4|11630.4|11637.7|11635.7|11619.8|11617.8|1606
1657803300000|2022-07-14 12:55:00|11632.6|11630.6|11626.9|11624.9|11637.7|11635.7|11614.2|11612.2|1685
1657803600000|2022-07-14 13:00:00|11626.2|11624.2|11639.3|11637.3|11645.1|11643.1|11620.8|11618.8|1709
1657803900000|2022-07-14 13:05:00|11638.9|11636.9|11619.8|11617.8|11642.6|11640.6|11616.3|11614.3|1792
1657804200000|2022-07-14 13:10:00|11619.7|11617.7|11603.9|11601.9|11622.7|11620.7|11597.2|11595.2|2414
1657804500000|2022-07-14 13:15:00|11604.1|11602.1|11615.9|11613.9|11618.9|11616.9|11602.1|11600.1|2062
1657804800000|2022-07-14 13:20:00|11614.4|11612.4|11624.3|11622.3|11633.2|11631.2|11612.8|11610.8|1814
1657805100000|2022-07-14 13:25:00|11624.1|11622.1|11613.8|11611.8|11627.7|11625.7|11605.6|11603.6|3410
1657805400000|2022-07-14 13:30:00|11612.6|11610.6|11566.8|11565.8|11653.3|11652.3|11554.4|11553.4|19316
1657805700000|2022-07-14 13:35:00|11565.7|11564.7|11533.6|11532.6|11573.2|11572.2|11520.3|11519.3|14493
1657806000000|2022-07-14 13:40:00|11534.1|11533.1|11527.6|11526.6|11544.4|11543.4|11518.8|11517.8|11666
1657806300000|2022-07-14 13:45:00|11527.8|11526.8|11572.6|11571.6|11591.7|11590.7|11525.4|11524.4|13533
1657806600000|2022-07-14 13:50:00|11571.8|11570.8|11555.1|11554.1|11597.9|11596.9|11550.8|11549.8|9359
1657806900000|2022-07-14 13:55:00|11554.7|11553.7|11536.3|11535.3|11571.2|11570.2|11535.6|11534.6|7137
1657807200000|2022-07-14 14:00:00|11536.7|11535.7|11494.7|11493.7|11536.7|11535.7|11494.7|11493.7|11787
1657807500000|2022-07-14 14:05:00|11495.2|11494.2|11497.8|11496.8|11506.2|11505.2|11488.4|11487.4|7657
1657807800000|2022-07-14 14:10:00|11496.9|11495.9|11508.3|11507.3|11516.2|11515.2|11480.9|11479.9|8715
1657808100000|2022-07-14 14:15:00|11508.4|11507.4|11496.5|11495.5|11518|11517|11489.1|11488.1|6371
1657808400000|2022-07-14 14:20:00|11496.6|11495.6|11527|11526|11537.6|11536.6|11496.4|11495.4|8946
1657808700000|2022-07-14 14:25:00|11527.1|11526.1|11529|11528|11534.4|11533.4|11520.4|11519.4|6458
1657809000000|2022-07-14 14:30:00|11529.3|11528.3|11544.9|11543.9|11570.3|11569.3|11507.5|11506.5|10133
1657809300000|2022-07-14 14:35:00|11544.8|11543.8|11533.4|11532.4|11551.9|11550.9|11521.6|11520.6|6252
1657809600000|2022-07-14 14:40:00|11532.8|11531.8|11535|11534|11559.3|11558.3|11530.5|11529.5|5255
1657809900000|2022-07-14 14:45:00|11533.4|11532.4|11543.6|11542.6|11550.4|11549.4|11521.6|11520.6|4928
1657810200000|2022-07-14 14:50:00|11547|11546|11575|11574|11581.4|11580.4|11537.3|11536.3|8281
1657810500000|2022-07-14 14:55:00|11575.3|11574.3|11557.6|11556.6|11576|11575|11546.9|11545.9|5305
1657810800000|2022-07-14 15:00:00|11557.1|11556.1|11566.8|11565.8|11596.5|11595.5|11555|11554|11512
1657811100000|2022-07-14 15:05:00|11566.4|11565.4|11604.3|11603.3|11607.9|11606.9|11561.3|11560.3|7653
1657811400000|2022-07-14 15:10:00|11603.5|11602.5|11590.6|11589.6|11620.6|11619.6|11585.6|11584.6|8029
1657811700000|2022-07-14 15:15:00|11590.3|11589.3|11617.3|11616.3|11620.6|11619.6|11577.6|11576.6|7600
1657812000000|2022-07-14 15:20:00|11617.4|11616.4|11621.6|11620.6|11640.9|11639.9|11610.3|11609.3|8229
1657812300000|2022-07-14 15:25:00|11622.1|11621.1|11627.6|11626.6|11632.4|11631.4|11619|11618|4652
1657812600000|2022-07-14 15:30:00|11627.1|11626.1|11610.1|11609.1|11634.5|11633.5|11605.1|11604.1|6288
1657812900000|2022-07-14 15:35:00|11609.3|11608.3|11623.6|11622.6|11631.4|11630.4|11598.9|11597.9|5908
1657813200000|2022-07-14 15:40:00|11622.8|11621.8|11672.6|11671.6|11689.9|11688.9|11619.8|11618.8|12286
1657813500000|2022-07-14 15:45:00|11671.6|11670.6|11660.6|11659.6|11672.1|11671.1|11658.4|11657.4|5927
1657813800000|2022-07-14 15:50:00|11660.8|11659.8|11660.5|11659.5|11675.8|11674.8|11651.4|11650.4|5464
1657814100000|2022-07-14 15:55:00|11660.9|11659.9|11676.6|11675.6|11682.4|11681.4|11652.9|11651.9|4722
1657814400000|2022-07-14 16:00:00|11676.4|11675.4|11672.6|11671.6|11688.8|11687.8|11658.9|11657.9|4395
1657814700000|2022-07-14 16:05:00|11671.6|11670.6|11655.8|11654.8|11673.1|11672.1|11643.4|11642.4|4559
1657815000000|2022-07-14 16:10:00|11656|11655|11663.6|11662.6|11672.1|11671.1|11652.9|11651.9|4117
1657815300000|2022-07-14 16:15:00|11664.8|11663.8|11667.5|11666.5|11675.9|11674.9|11648.5|11647.5|4023
1657815600000|2022-07-14 16:20:00|11666.5|11665.5|11650.3|11649.3|11679.6|11678.6|11648.5|11647.5|3608
1657815900000|2022-07-14 16:25:00|11650.4|11649.4|11629|11628|11654|11653|11625.3|11624.3|4269
1657816200000|2022-07-14 16:30:00|11629.4|11628.4|11637.9|11636.9|11645|11644|11627.4|11626.4|2822
1657816500000|2022-07-14 16:35:00|11638.2|11637.2|11639.5|11638.5|11644|11643|11630.4|11629.4|2423
1657816800000|2022-07-14 16:40:00|11638.9|11637.9|11634.3|11633.3|11639.4|11638.4|11624|11623|2930
1657817100000|2022-07-14 16:45:00|11634|11633|11600|11599|11639.5|11638.5|11597.4|11596.4|5524
1657817400000|2022-07-14 16:50:00|11599.7|11598.7|11612.3|11611.3|11614|11613|11594.3|11593.3|3622
1657817700000|2022-07-14 16:55:00|11612.4|11611.4|11623.5|11622.5|11625.3|11624.3|11605.5|11604.5|3214
1657818000000|2022-07-14 17:00:00|11624.3|11623.3|11616|11615|11627.8|11626.8|11608.5|11607.5|2913
1657818300000|2022-07-14 17:05:00|11615.9|11614.9|11627.4|11626.4|11630.5|11629.5|11603|11602|3425
1657818600000|2022-07-14 17:10:00|11627|11626|11624.9|11623.9|11627.4|11626.4|11607|11606|2252
1657818900000|2022-07-14 17:15:00|11624.8|11623.8|11648.8|11647.8|11657.9|11656.9|11615.5|11614.5|6187
1657819200000|2022-07-14 17:20:00|11648.9|11647.9|11652.4|11651.4|11666.5|11665.5|11648.3|11647.3|3770
1657819500000|2022-07-14 17:25:00|11652|11651|11678.5|11677.5|11683.5|11682.5|11648|11647|4895
1657819800000|2022-07-14 17:30:00|11678.8|11677.8|11662.2|11661.2|11682.4|11681.4|11659.8|11658.8|4079
1657820100000|2022-07-14 17:35:00|11662|11661|11682|11681|11685.5|11684.5|11661.3|11660.3|2714
1657820400000|2022-07-14 17:40:00|11681.9|11680.9|11699.3|11698.3|11704.5|11703.5|11680|11679|4249
1657820700000|2022-07-14 17:45:00|11699.5|11698.5|11703.3|11702.3|11706.5|11705.5|11693.5|11692.5|3110
1657821000000|2022-07-14 17:50:00|11703.2|11702.2|11691.4|11690.4|11716|11715|11681|11680|5353
1657821300000|2022-07-14 17:55:00|11691.3|11690.3|11699.4|11698.4|11705.7|11704.7|11691.3|11690.3|2792
1657821600000|2022-07-14 18:00:00|11699.3|11698.3|11712.8|11711.8|11717|11716|11694|11693|4653
1657821900000|2022-07-14 18:05:00|11711.7|11710.7|11715.8|11714.8|11723.5|11722.5|11705.5|11704.5|4571
1657822200000|2022-07-14 18:10:00|11716|11715|11715.2|11714.2|11719.7|11718.7|11705|11704|3205
1657822500000|2022-07-14 18:15:00|11715.4|11714.4|11751|11750|11756.8|11755.8|11708.3|11707.3|7047
1657822800000|2022-07-14 18:20:00|11751.3|11750.3|11766.3|11765.3|11771.9|11770.9|11750.4|11749.4|8630
1657823100000|2022-07-14 18:25:00|11766|11765|11776.5|11775.5|11778|11777|11757|11756|7015
1657823400000|2022-07-14 18:30:00|11776.3|11775.3|11781.3|11780.3|11783.8|11782.8|11766.2|11765.2|5423
1657823700000|2022-07-14 18:35:00|11781|11780|11802.8|11801.8|11803.8|11802.8|11779.3|11778.3|5729
1657824000000|2022-07-14 18:40:00|11803.8|11802.8|11771.8|11770.8|11805.3|11804.3|11768.2|11767.2|7532
1657824300000|2022-07-14 18:45:00|11770.8|11769.8|11771.8|11770.8|11774.4|11773.4|11761.8|11760.8|4176
1657824600000|2022-07-14 18:50:00|11772|11771|11757.8|11756.8|11772|11771|11754|11753|3641
1657824900000|2022-07-14 18:55:00|11758|11757|11776.8|11775.8|11786.8|11785.8|11757.9|11756.9|5080
1657825200000|2022-07-14 19:00:00|11776.9|11775.9|11767.7|11766.7|11788.5|11787.5|11767|11766|4432
1657825500000|2022-07-14 19:05:00|11767.5|11766.5|11750.7|11749.7|11773|11772|11748.9|11747.9|5301
1657825800000|2022-07-14 19:10:00|11750.5|11749.5|11766.4|11765.4|11769.9|11768.9|11746|11745|4029
1657826100000|2022-07-14 19:15:00|11767|11766|11766.7|11765.7|11772.3|11771.3|11751.8|11750.8|4895
1657826400000|2022-07-14 19:20:00|11766.8|11765.8|11790.3|11789.3|11791.9|11790.9|11764.3|11763.3|5153
1657826700000|2022-07-14 19:25:00|11790|11789|11794.5|11793.5|11794.9|11793.9|11779.8|11778.8|4794
1657827000000|2022-07-14 19:30:00|11794.3|11793.3|11777.5|11776.5|11804.2|11803.2|11777.5|11776.5|6275
1657827300000|2022-07-14 19:35:00|11777.4|11776.4|11760.8|11759.8|11783.5|11782.5|11752.9|11751.9|5122
1657827600000|2022-07-14 19:40:00|11760.5|11759.5|11757.7|11756.7|11765.5|11764.5|11750|11749|4892
1657827900000|2022-07-14 19:45:00|11757.8|11756.8|11749.5|11748.5|11762.2|11761.2|11732|11731|6174
1657828200000|2022-07-14 19:50:00|11752.5|11751.5|11766.2|11765.2|11770.9|11769.9|11752.5|11751.5|8152
1657828500000|2022-07-14 19:55:00|11767.8|11766.8|11769.4|11768.4|11779.9|11778.9|11755.9|11754.9|15384
1657828800000|2022-07-14 20:00:00|11769.9|11767.9|11782.8|11780.8|11786.5|11784.5|11768.7|11766.7|5806
1657829100000|2022-07-14 20:05:00|11783.3|11781.3|11775.3|11773.3|11787.5|11785.5|11769.5|11767.5|2178
1657829400000|2022-07-14 20:10:00|11775.2|11773.2|11778.5|11776.5|11778.9|11776.9|11763.7|11761.7|1862
1657829700000|2022-07-14 20:15:00|11778.4|11776.4|11769.9|11767.9|11778.5|11776.5|11769.9|11767.9|433
1657830000000|2022-07-14 20:20:00|11770|11768|11768.8|11766.8|11771.7|11769.7|11767.3|11765.3|291
1657830300000|2022-07-14 20:25:00|11768.5|11766.5|11773.9|11771.9|11775|11773|11768.2|11766.2|658
1657830600000|2022-07-14 20:30:00|11773.7|11771.7|11772.7|11770.7|11774.5|11772.5|11771.4|11769.4|252
1657830900000|2022-07-14 20:35:00|11772.5|11770.5|11777.8|11775.8|11779.3|11777.3|11772|11770|341
1657831200000|2022-07-14 20:40:00|11777.9|11775.9|11780.9|11778.9|11783.3|11781.3|11777.2|11775.2|364
1657831500000|2022-07-14 20:45:00|11780.8|11778.8|11780.8|11778.8|11782.2|11780.2|11778.2|11776.2|231
1657831800000|2022-07-14 20:50:00|11781.4|11779.4|11778.3|11776.3|11783.3|11781.3|11778.3|11776.3|241
1657832100000|2022-07-14 20:55:00|11778.4|11776.4|11778.8|11773.8|11779.8|11777.8|11775.5|11773.5|341
1657832400000|2022-07-14 21:00:00|11779.4|11774.4|11779|11774|11779.4|11774.4|11777.9|11772.9|0
1657832700000|2022-07-14 21:05:00|11779.1|11774.1|11778.8|11773.8|11779.2|11774.2|11777.7|11772.7|0
1657833000000|2022-07-14 21:10:00|11778.6|11773.6|11777.3|11772.3|11778.6|11773.6|11777.3|11772.3|0
1657833300000|2022-07-14 21:15:00|11777.2|11772.2|11779.5|11774.5|11779.5|11774.5|11777.2|11772.2|0
1657833600000|2022-07-14 21:20:00|11779.4|11774.4|11779.4|11774.4|11779.5|11774.5|11779.2|11774.2|0
1657833900000|2022-07-14 21:25:00|11779.3|11774.3|11779.9|11774.9|11780|11775|11779.3|11774.3|0
1657834200000|2022-07-14 21:30:00|11779.8|11774.8|11780.8|11775.8|11781.2|11776.2|11779.8|11774.8|0
1657834500000|2022-07-14 21:35:00|11780.9|11775.9|11781.1|11776.1|11781.6|11776.6|11780.7|11775.7|0
1657834800000|2022-07-14 21:40:00|11781.2|11776.2|11781.7|11776.7|11782.1|11777.1|11781.1|11776.1|0
1657835100000|2022-07-14 21:45:00|11781.8|11776.8|11781.9|11776.9|11781.9|11776.9|11781.4|11776.4|0
1657835400000|2022-07-14 21:50:00|11782|11777|11782.4|11777.4|11783|11778|11782|11777|0
1657835700000|2022-07-14 21:55:00|11782.3|11777.3|11783.1|11778.1|11783.1|11778.1|11782.1|11777.1|0
1657836000000|2022-07-14 22:00:00|11780.5|11778.5|11784.8|11782.8|11792.3|11790.3|11780.5|11778.5|615
1657836300000|2022-07-14 22:05:00|11784.9|11782.9|11791.4|11789.4|11791.4|11789.4|11779.4|11777.4|552
1657836600000|2022-07-14 22:10:00|11791.7|11789.7|11786.3|11784.3|11791.7|11789.7|11784.9|11782.9|264
1657836900000|2022-07-14 22:15:00|11786.4|11784.4|11794.7|11792.7|11795.5|11793.5|11786.3|11784.3|339
1657837200000|2022-07-14 22:20:00|11794.5|11792.5|11791.7|11789.7|11794.5|11792.5|11784.5|11782.5|395
1657837500000|2022-07-14 22:25:00|11791.4|11789.4|11791.4|11789.4|11796.8|11794.8|11790.5|11788.5|290
1657837800000|2022-07-14 22:30:00|11791.7|11789.7|11797.3|11795.3|11797.4|11795.4|11791.7|11789.7|195
1657838100000|2022-07-14 22:35:00|11797.4|11795.4|11806.7|11804.7|11813.4|11811.4|11795.9|11793.9|909
1657838400000|2022-07-14 22:40:00|11806.8|11804.8|11808.4|11806.4|11812.7|11810.7|11806.8|11804.8|366
1657838700000|2022-07-14 22:45:00|11808.3|11806.3|11809.4|11807.4|11811.5|11809.5|11807|11805|167
1657839000000|2022-07-14 22:50:00|11809.3|11807.3|11802.2|11800.2|11809.4|11807.4|11801.4|11799.4|394
1657839300000|2022-07-14 22:55:00|11802|11800|11802.3|11800.3|11804.3|11802.3|11801|11799|114
1657839600000|2022-07-14 23:00:00|11802.2|11800.2|11803.2|11801.2|11804.7|11802.7|11801.2|11799.2|137
1657839900000|2022-07-14 23:05:00|11803.3|11801.3|11807.2|11805.2|11810.5|11808.5|11802.5|11800.5|244
1657840200000|2022-07-14 23:10:00|11807|11805|11800.8|11798.8|11807.2|11805.2|11800.5|11798.5|210
1657840500000|2022-07-14 23:15:00|11800.7|11798.7|11800.9|11798.9|11802.7|11800.7|11799.3|11797.3|204
1657840800000|2022-07-14 23:20:00|11800.8|11798.8|11799.9|11797.9|11802.2|11800.2|11799.7|11797.7|100
1657841100000|2022-07-14 23:25:00|11800|11798|11805.8|11803.8|11807.7|11805.7|11799.4|11797.4|184
1657841400000|2022-07-14 23:30:00|11805.9|11803.9|11804.4|11802.4|11807.7|11805.7|11803.7|11801.7|173
1657841700000|2022-07-14 23:35:00|11804.3|11802.3|11816.7|11814.7|11816.9|11814.9|11803.4|11801.4|533
1657842000000|2022-07-14 23:40:00|11816.8|11814.8|11819.4|11817.4|11826|11824|11816.5|11814.5|802
1657842300000|2022-07-14 23:45:00|11819.3|11817.3|11823|11821|11823|11821|11817.9|11815.9|314
1657842600000|2022-07-14 23:50:00|11822.9|11820.9|11818.2|11816.2|11824.8|11822.8|11817|11815|537
1657842900000|2022-07-14 23:55:00|11817.4|11815.4|11833.7|11831.7|11836.5|11834.5|11816|11814|694
1657843200000|2022-07-15 00:00:00|11832.4|11830.4|11823|11821|11837.7|11835.7|11817.7|11815.7|890
1657843500000|2022-07-15 00:05:00|11823.3|11821.3|11817.9|11815.9|11823.7|11821.7|11813.8|11811.8|499
1657843800000|2022-07-15 00:10:00|11817.8|11815.8|11812.8|11810.8|11822.5|11820.5|11811.4|11809.4|414
1657844100000|2022-07-15 00:15:00|11812.5|11810.5|11804.5|11802.5|11814.3|11812.3|11797.4|11795.4|616
1657844400000|2022-07-15 00:20:00|11804.7|11802.7|11792.8|11790.8|11806|11804|11792.8|11790.8|472
1657844700000|2022-07-15 00:25:00|11792.5|11790.5|11789.3|11787.3|11797.5|11795.5|11784.2|11782.2|684
1657845000000|2022-07-15 00:30:00|11789.5|11787.5|11800.5|11798.5|11801.7|11799.7|11785.8|11783.8|494
1657845300000|2022-07-15 00:35:00|11800.7|11798.7|11795.3|11793.3|11802.4|11800.4|11791|11789|372
1657845600000|2022-07-15 00:40:00|11795.8|11793.8|11790.4|11788.4|11796.3|11794.3|11779.7|11777.7|641
1657845900000|2022-07-15 00:45:00|11790.5|11788.5|11800.8|11798.8|11802.3|11800.3|11787|11785|428
1657846200000|2022-07-15 00:50:00|11801|11799|11795.8|11793.8|11801.3|11799.3|11794.7|11792.7|226
1657846500000|2022-07-15 00:55:00|11795.9|11793.9|11783.8|11781.8|11798.8|11796.8|11783.8|11781.8|371
1657846800000|2022-07-15 01:00:00|11783.4|11781.4|11785.3|11783.3|11786.7|11784.7|11776|11774|668
1657847100000|2022-07-15 01:05:00|11785.2|11783.2|11782.7|11780.7|11786|11784|11773.3|11771.3|453
1657847400000|2022-07-15 01:10:00|11783|11781|11788.3|11786.3|11789.7|11787.7|11778.8|11776.8|321
1657847700000|2022-07-15 01:15:00|11788.5|11786.5|11785.4|11783.4|11793.8|11791.8|11784.9|11782.9|318
1657848000000|2022-07-15 01:20:00|11785.5|11783.5|11793.2|11791.2|11796.5|11794.5|11780.2|11778.2|391
1657848300000|2022-07-15 01:25:00|11793|11791|11799.4|11797.4|11802.3|11800.3|11789.3|11787.3|528
1657848600000|2022-07-15 01:30:00|11799.5|11797.5|11801.8|11799.8|11809.2|11807.2|11798.4|11796.4|765
1657848900000|2022-07-15 01:35:00|11801.9|11799.9|11803.3|11801.3|11806.3|11804.3|11795.2|11793.2|407
1657849200000|2022-07-15 01:40:00|11803.4|11801.4|11805.4|11803.4|11809|11807|11794.4|11792.4|593
1657849500000|2022-07-15 01:45:00|11805.3|11803.3|11806.4|11804.4|11812.3|11810.3|11802.4|11800.4|472
1657849800000|2022-07-15 01:50:00|11806.9|11804.9|11811.5|11809.5|11815.4|11813.4|11805.4|11803.4|394
1657850100000|2022-07-15 01:55:00|11811.7|11809.7|11819.3|11817.3|11820.4|11818.4|11809.8|11807.8|450
1657850400000|2022-07-15 02:00:00|11819.7|11817.7|11820.8|11818.8|11823.3|11821.3|11813.5|11811.5|615
1657850700000|2022-07-15 02:05:00|11821.3|11819.3|11824|11822|11825.9|11823.9|11819.8|11817.8|468
1657851000000|2022-07-15 02:10:00|11823.9|11821.9|11820.7|11818.7|11827.7|11825.7|11819.4|11817.4|472
1657851300000|2022-07-15 02:15:00|11821.2|11819.2|11826.5|11824.5|11827.8|11825.8|11817.9|11815.9|441
1657851600000|2022-07-15 02:20:00|11826.7|11824.7|11825.2|11823.2|11829.3|11827.3|11822.9|11820.9|395
1657851900000|2022-07-15 02:25:00|11825.3|11823.3|11825.7|11823.7|11825.8|11823.8|11819.9|11817.9|309
1657852200000|2022-07-15 02:30:00|11825.8|11823.8|11826|11824|11828.8|11826.8|11823.2|11821.2|283
1657852500000|2022-07-15 02:35:00|11826.2|11824.2|11819.8|11817.8|11828.7|11826.7|11816.9|11814.9|355
1657852800000|2022-07-15 02:40:00|11819.9|11817.9|11820.3|11818.3|11823.4|11821.4|11819.4|11817.4|177
1657853100000|2022-07-15 02:45:00|11821.3|11819.3|11813.2|11811.2|11821.8|11819.8|11812|11810|424
1657853400000|2022-07-15 02:50:00|11813.3|11811.3|11826|11824|11826|11824|11812.4|11810.4|263
1657853700000|2022-07-15 02:55:00|11826.2|11824.2|11826.8|11824.8|11829|11827|11822.4|11820.4|240
1657854000000|2022-07-15 03:00:00|11826.9|11824.9|11825.7|11823.7|11828.8|11826.8|11823.5|11821.5|195
1657854300000|2022-07-15 03:05:00|11825.5|11823.5|11817.5|11815.5|11825.7|11823.7|11817.4|11815.4|259
1657854600000|2022-07-15 03:10:00|11817.7|11815.7|11815.3|11813.3|11823|11821|11814.9|11812.9|245
1657854900000|2022-07-15 03:15:00|11815.2|11813.2|11803|11801|11819.2|11817.2|11802|11800|632
1657855200000|2022-07-15 03:20:00|11802.9|11800.9|11811|11809|11813.8|11811.8|11798.4|11796.4|509
1657855500000|2022-07-15 03:25:00|11811.2|11809.2|11809.3|11807.3|11818.2|11816.2|11808.7|11806.7|308
1657855800000|2022-07-15 03:30:00|11809|11807|11819.2|11817.2|11819.2|11817.2|11808.7|11806.7|377
1657856100000|2022-07-15 03:35:00|11820.8|11818.8|11822|11820|11822.2|11820.2|11814.9|11812.9|283
1657856400000|2022-07-15 03:40:00|11821.9|11819.9|11823.8|11821.8|11825.5|11823.5|11820.3|11818.3|255
1657856700000|2022-07-15 03:45:00|11824.7|11822.7|11820.4|11818.4|11826.7|11824.7|11816|11814|277
1657857000000|2022-07-15 03:50:00|11820.3|11818.3|11822.5|11820.5|11825.4|11823.4|11817.4|11815.4|244
1657857300000|2022-07-15 03:55:00|11822.7|11820.7|11823.2|11821.2|11825.7|11823.7|11820.9|11818.9|153
1657857600000|2022-07-15 04:00:00|11823|11821|11813.5|11811.5|11825.4|11823.4|11813.3|11811.3|235
1657857900000|2022-07-15 04:05:00|11813.4|11811.4|11812.3|11810.3|11816.3|11814.3|11809.5|11807.5|343
1657858200000|2022-07-15 04:10:00|11812.7|11810.7|11815.4|11813.4|11818.3|11816.3|11812|11810|163
1657858500000|2022-07-15 04:15:00|11815.3|11813.3|11815.8|11813.8|11817.2|11815.2|11813.2|11811.2|149
1657858800000|2022-07-15 04:20:00|11815.5|11813.5|11814.2|11812.2|11817.3|11815.3|11811.8|11809.8|102
1657859100000|2022-07-15 04:25:00|11814|11812|11814.3|11812.3|11816.2|11814.2|11812|11810|158
1657859400000|2022-07-15 04:30:00|11814|11812|11817.3|11815.3|11818.7|11816.7|11813.9|11811.9|128
1657859700000|2022-07-15 04:35:00|11817.4|11815.4|11814.4|11812.4|11817.8|11815.8|11810.2|11808.2|226
1657860000000|2022-07-15 04:40:00|11814.3|11812.3|11810|11808|11815.9|11813.9|11808|11806|123
1657860300000|2022-07-15 04:45:00|11809.8|11807.8|11807.7|11805.7|11812.2|11810.2|11807|11805|153
1657860600000|2022-07-15 04:50:00|11807.8|11805.8|11810.3|11808.3|11811.2|11809.2|11803.4|11801.4|236
1657860900000|2022-07-15 04:55:00|11810.4|11808.4|11809.2|11807.2|11811.4|11809.4|11807|11805|145
1657861200000|2022-07-15 05:00:00|11809|11807|11801.9|11799.9|11812.9|11810.9|11801.2|11799.2|270
1657861500000|2022-07-15 05:05:00|11801.8|11799.8|11801.4|11799.4|11804.4|11802.4|11799.7|11797.7|276
1657861800000|2022-07-15 05:10:00|11801.3|11799.3|11799.7|11797.7|11804.3|11802.3|11797.5|11795.5|267
1657862100000|2022-07-15 05:15:00|11799.5|11797.5|11796|11794|11799.5|11797.5|11793.2|11791.2|301
1657862400000|2022-07-15 05:20:00|11795.9|11793.9|11793.9|11791.9|11798.3|11796.3|11791.2|11789.2|263
1657862700000|2022-07-15 05:25:00|11793.8|11791.8|11792|11790|11797|11795|11791.7|11789.7|205
1657863000000|2022-07-15 05:30:00|11791.8|11789.8|11783.5|11781.5|11793|11791|11781.8|11779.8|518
1657863300000|2022-07-15 05:35:00|11783.4|11781.4|11781.7|11779.7|11787.7|11785.7|11780.9|11778.9|342
1657863600000|2022-07-15 05:40:00|11781.5|11779.5|11783.9|11781.9|11784.5|11782.5|11777.4|11775.4|471
1657863900000|2022-07-15 05:45:00|11784|11782|11797.2|11795.2|11797.4|11795.4|11783.3|11781.3|527
1657864200000|2022-07-15 05:50:00|11795.9|11793.9|11791.7|11789.7|11799.8|11797.8|11791.4|11789.4|315
1657864500000|2022-07-15 05:55:00|11791.8|11789.8|11795.9|11793.9|11798.8|11796.8|11788.4|11786.4|296
1657864800000|2022-07-15 06:00:00|11795.3|11793.3|11799.3|11797.3|11800.2|11798.2|11791.3|11789.3|502
1657865100000|2022-07-15 06:05:00|11799.4|11797.4|11799.4|11797.4|11802.5|11800.5|11787.3|11785.3|616
1657865400000|2022-07-15 06:10:00|11799.3|11797.3|11806.4|11804.4|11806.8|11804.8|11796.2|11794.2|317
1657865700000|2022-07-15 06:15:00|11806|11804|11803.3|11801.3|11808|11806|11799.4|11797.4|424
1657866000000|2022-07-15 06:20:00|11803.4|11801.4|11792.3|11790.3|11804.8|11802.8|11789.8|11787.8|396
1657866300000|2022-07-15 06:25:00|11792.5|11790.5|11790.7|11788.7|11794.7|11792.7|11786.2|11784.2|367
1657866600000|2022-07-15 06:30:00|11789.5|11787.5|11784.2|11782.2|11795.8|11793.8|11782.4|11780.4|316
1657866900000|2022-07-15 06:35:00|11784|11782|11764.7|11762.7|11785.5|11783.5|11764.3|11762.3|857
1657867200000|2022-07-15 06:40:00|11764.4|11762.4|11769.2|11767.2|11770.5|11768.5|11759.4|11757.4|701
1657867500000|2022-07-15 06:45:00|11768.7|11766.7|11766.9|11764.9|11773.3|11771.3|11765.4|11763.4|544
1657867800000|2022-07-15 06:50:00|11767|11765|11765.8|11763.8|11769.8|11767.8|11762.9|11760.9|273
1657868100000|2022-07-15 06:55:00|11765.9|11763.9|11760.3|11758.3|11766.7|11764.7|11759.7|11757.7|325
1657868400000|2022-07-15 07:00:00|11760.4|11758.4|11758.4|11756.4|11767.8|11765.8|11747.2|11745.2|1605
1657868700000|2022-07-15 07:05:00|11758.5|11756.5|11751|11749|11761.2|11759.2|11734.2|11732.2|1584
1657869000000|2022-07-15 07:10:00|11750.7|11748.7|11759.4|11757.4|11763.8|11761.8|11747.5|11745.5|1035
1657869300000|2022-07-15 07:15:00|11759.5|11757.5|11781.9|11779.9|11782.2|11780.2|11758.3|11756.3|1463
1657869600000|2022-07-15 07:20:00|11782|11780|11785|11783|11788.5|11786.5|11773.9|11771.9|963
1657869900000|2022-07-15 07:25:00|11785.9|11783.9|11786.3|11784.3|11797.7|11795.7|11783.5|11781.5|983
1657870200000|2022-07-15 07:30:00|11787|11785|11779.7|11777.7|11792.8|11790.8|11776.8|11774.8|691
1657870500000|2022-07-15 07:35:00|11778.8|11776.8|11787.5|11785.5|11792.5|11790.5|11777.2|11775.2|829
1657870800000|2022-07-15 07:40:00|11787.4|11785.4|11777.3|11775.3|11788.9|11786.9|11774.8|11772.8|547
1657871100000|2022-07-15 07:45:00|11777.4|11775.4|11771.2|11769.2|11782|11780|11771|11769|452
1657871400000|2022-07-15 07:50:00|11770.9|11768.9|11766.5|11764.5|11773.4|11771.4|11762.3|11760.3|769
1657871700000|2022-07-15 07:55:00|11766.4|11764.4|11775.8|11773.8|11781.4|11779.4|11766.4|11764.4|552
1657872000000|2022-07-15 08:00:00|11776|11774|11756.5|11754.5|11778.8|11776.8|11755.3|11753.3|896
1657872300000|2022-07-15 08:05:00|11756.7|11754.7|11768.5|11766.5|11771.5|11769.5|11756.7|11754.7|733
1657872600000|2022-07-15 08:10:00|11767.5|11765.5|11764.9|11762.9|11772.3|11770.3|11760.9|11758.9|533
1657872900000|2022-07-15 08:15:00|11764.8|11762.8|11762.2|11760.2|11769.8|11767.8|11757.9|11755.9|528
1657873200000|2022-07-15 08:20:00|11762|11760|11773.5|11771.5|11775.3|11773.3|11758.5|11756.5|544
1657873500000|2022-07-15 08:25:00|11773.7|11771.7|11781.2|11779.2|11783.2|11781.2|11771.9|11769.9|551
1657873800000|2022-07-15 08:30:00|11781.3|11779.3|11781.8|11779.8|11788.3|11786.3|11777.7|11775.7|603
1657874100000|2022-07-15 08:35:00|11781.3|11779.3|11783|11781|11788.7|11786.7|11780.2|11778.2|492
1657874400000|2022-07-15 08:40:00|11782.9|11780.9|11803.7|11801.7|11805.3|11803.3|11782.5|11780.5|823
1657874700000|2022-07-15 08:45:00|11803.2|11801.2|11814.7|11812.7|11816.4|11814.4|11799.3|11797.3|1243
1657875000000|2022-07-15 08:50:00|11814.8|11812.8|11816|11814|11822.2|11820.2|11811.5|11809.5|817
1657875300000|2022-07-15 08:55:00|11815.9|11813.9|11802.4|11800.4|11817|11815|11801.9|11799.9|686
1657875600000|2022-07-15 09:00:00|11802|11800|11807.9|11805.9|11810.9|11808.9|11801.9|11799.9|453
1657875900000|2022-07-15 09:05:00|11808|11806|11814|11812|11816.4|11814.4|11807.4|11805.4|517
1657876200000|2022-07-15 09:10:00|11814.2|11812.2|11811.3|11809.3|11819.3|11817.3|11809.9|11807.9|630
1657876500000|2022-07-15 09:15:00|11811.7|11809.7|11806|11804|11814.2|11812.2|11803.5|11801.5|491
1657876800000|2022-07-15 09:20:00|11806.2|11804.2|11791.8|11789.8|11806.9|11804.9|11790.2|11788.2|808
1657877100000|2022-07-15 09:25:00|11791.9|11789.9|11796.4|11794.4|11800.4|11798.4|11790.4|11788.4|399
1657877400000|2022-07-15 09:30:00|11796.9|11794.9|11806.7|11804.7|11808.3|11806.3|11795.8|11793.8|556
1657877700000|2022-07-15 09:35:00|11806.5|11804.5|11806.3|11804.3|11807.4|11805.4|11795.7|11793.7|373
1657878000000|2022-07-15 09:40:00|11805.8|11803.8|11800|11798|11806.4|11804.4|11797.8|11795.8|239
1657878300000|2022-07-15 09:45:00|11800.2|11798.2|11789.7|11787.7|11801.5|11799.5|11789.2|11787.2|524
1657878600000|2022-07-15 09:50:00|11789.5|11787.5|11785.4|11783.4|11791.2|11789.2|11783.4|11781.4|763
1657878900000|2022-07-15 09:55:00|11785.5|11783.5|11787.3|11785.3|11794.9|11792.9|11783.9|11781.9|875
1657879200000|2022-07-15 10:00:00|11786.5|11784.5|11784.9|11782.9|11788|11786|11775.8|11773.8|771
1657879500000|2022-07-15 10:05:00|11785.4|11783.4|11781.9|11779.9|11785.7|11783.7|11776.9|11774.9|507
1657879800000|2022-07-15 10:10:00|11782|11780|11781.5|11779.5|11785.5|11783.5|11778.3|11776.3|380
1657880100000|2022-07-15 10:15:00|11781.2|11779.2|11778.5|11776.5|11783.2|11781.2|11778.2|11776.2|510
1657880400000|2022-07-15 10:20:00|11778.4|11776.4|11787.9|11785.9|11796|11794|11777.5|11775.5|853
1657880700000|2022-07-15 10:25:00|11787.8|11785.8|11795.5|11793.5|11797.7|11795.7|11786|11784|444
1657881000000|2022-07-15 10:30:00|11795.4|11793.4|11787.5|11785.5|11798.4|11796.4|11786.9|11784.9|516
1657881300000|2022-07-15 10:35:00|11787.7|11785.7|11789.3|11787.3|11789.7|11787.7|11783.2|11781.2|358
1657881600000|2022-07-15 10:40:00|11789.2|11787.2|11789|11787|11791.2|11789.2|11785|11783|268
1657881900000|2022-07-15 10:45:00|11789.2|11787.2|11797.4|11795.4|11797.5|11795.5|11786|11784|437
1657882200000|2022-07-15 10:50:00|11797.5|11795.5|11794.2|11792.2|11797.8|11795.8|11791.3|11789.3|442
1657882500000|2022-07-15 10:55:00|11794.3|11792.3|11793.3|11791.3|11796.2|11794.2|11787.8|11785.8|557
1657882800000|2022-07-15 11:00:00|11793.2|11791.2|11799.4|11797.4|11803.3|11801.3|11790.5|11788.5|609
1657883100000|2022-07-15 11:05:00|11799.3|11797.3|11798.5|11796.5|11803.8|11801.8|11794.5|11792.5|564
1657883400000|2022-07-15 11:10:00|11798.8|11796.8|11805.8|11803.8|11806.7|11804.7|11795.7|11793.7|541
1657883700000|2022-07-15 11:15:00|11805.7|11803.7|11798.5|11796.5|11805.8|11803.8|11797.3|11795.3|406
1657884000000|2022-07-15 11:20:00|11798.7|11796.7|11806.9|11804.9|11809.5|11807.5|11797.2|11795.2|462
1657884300000|2022-07-15 11:25:00|11807|11805|11804|11802|11811.5|11809.5|11803.3|11801.3|501
1657884600000|2022-07-15 11:30:00|11803.2|11801.2|11808.9|11806.9|11810.2|11808.2|11803|11801|445
1657884900000|2022-07-15 11:35:00|11809|11807|11801|11799|11810.3|11808.3|11799.7|11797.7|410
1657885200000|2022-07-15 11:40:00|11800.9|11798.9|11789.7|11787.7|11802.4|11800.4|11789.4|11787.4|738
1657885500000|2022-07-15 11:45:00|11789.5|11787.5|11794.4|11792.4|11796.2|11794.2|11785.9|11783.9|601
1657885800000|2022-07-15 11:50:00|11794.3|11792.3|11789.9|11787.9|11794.7|11792.7|11788.4|11786.4|298
1657886100000|2022-07-15 11:55:00|11790|11788|11775.8|11773.8|11791.7|11789.7|11774.3|11772.3|856
1657886400000|2022-07-15 12:00:00|11775.9|11773.9|11775.3|11773.3|11785.5|11783.5|11773.7|11771.7|1188
1657886700000|2022-07-15 12:05:00|11775.2|11773.2|11770.2|11768.2|11777.9|11775.9|11766|11764|1253
1657887000000|2022-07-15 12:10:00|11770.3|11768.3|11772.9|11770.9|11773|11771|11765|11763|790
1657887300000|2022-07-15 12:15:00|11772.7|11770.7|11762|11760|11773.3|11771.3|11756.5|11754.5|1470
1657887600000|2022-07-15 12:20:00|11761.8|11759.8|11756|11754|11762.2|11760.2|11747.3|11745.3|1523
1657887900000|2022-07-15 12:25:00|11756.3|11754.3|11758.8|11756.8|11777.2|11775.2|11754.8|11752.8|1504
1657888200000|2022-07-15 12:30:00|11758.7|11756.7|11742.7|11740.7|11772.2|11770.2|11711.3|11709.3|9217
1657888500000|2022-07-15 12:35:00|11742.5|11740.5|11802.9|11800.9|11805.2|11803.2|11737.2|11735.2|5045
1657888800000|2022-07-15 12:40:00|11802.4|11800.4|11802.9|11800.9|11806|11804|11789.9|11787.9|2831
1657889100000|2022-07-15 12:45:00|11801.9|11799.9|11857.7|11855.7|11869.4|11867.4|11797.9|11795.9|7117
1657889400000|2022-07-15 12:50:00|11856.3|11854.3|11864.3|11862.3|11876|11874|11854.5|11852.5|4374
1657889700000|2022-07-15 12:55:00|11864.2|11862.2|11862.9|11860.9|11876.8|11874.8|11858.2|11856.2|2651
1657890000000|2022-07-15 13:00:00|11862.2|11860.2|11876.2|11874.2|11885.7|11883.7|11855.4|11853.4|3640
1657890300000|2022-07-15 13:05:00|11876.3|11874.3|11889|11887|11902.4|11900.4|11875.3|11873.3|3680
1657890600000|2022-07-15 13:10:00|11889.2|11887.2|11879.4|11877.4|11889.3|11887.3|11872.3|11870.3|2306
1657890900000|2022-07-15 13:15:00|11879.7|11877.7|11869.9|11867.9|11882.4|11880.4|11863.3|11861.3|2423
1657891200000|2022-07-15 13:20:00|11869.8|11867.8|11867.2|11865.2|11878.5|11876.5|11858.7|11856.7|2814
1657891500000|2022-07-15 13:25:00|11872.5|11870.5|11891.9|11889.9|11899.7|11897.7|11872.5|11870.5|6306
1657891800000|2022-07-15 13:30:00|11891.4|11890.4|11924.2|11923.2|11946.7|11945.7|11891.4|11890.4|17706
1657892100000|2022-07-15 13:35:00|11923.9|11922.9|11907.9|11906.9|11954.2|11953.2|11901|11900|14278
1657892400000|2022-07-15 13:40:00|11908.5|11907.5|11902.2|11901.2|11915.9|11914.9|11885.3|11884.3|10109
1657892700000|2022-07-15 13:45:00|11902.7|11901.7|11863.2|11862.2|11905.9|11904.9|11847|11846|12009
1657893000000|2022-07-15 13:50:00|11863.5|11862.5|11835.3|11834.3|11872.9|11871.9|11824.2|11823.2|10945
1657893300000|2022-07-15 13:55:00|11835.9|11834.9|11869.7|11868.7|11879.5|11878.5|11824.4|11823.4|8821
1657893600000|2022-07-15 14:00:00|11871.3|11870.3|11914.3|11913.3|11956.2|11955.2|11871.3|11870.3|18716
1657893900000|2022-07-15 14:05:00|11914|11913|11896.3|11895.3|11926.5|11925.5|11875.7|11874.7|8823
1657894200000|2022-07-15 14:10:00|11898.1|11897.1|11902.5|11901.5|11923.4|11922.4|11880.5|11879.5|8370
1657894500000|2022-07-15 14:15:00|11903.5|11902.5|11907.3|11906.3|11924.5|11923.5|11886.4|11885.4|6424
1657894800000|2022-07-15 14:20:00|11907.1|11906.1|11921.6|11920.6|11922.5|11921.5|11864|11863|8592
1657895100000|2022-07-15 14:25:00|11921.8|11920.8|11940|11939|11947.1|11946.1|11910.1|11909.1|8724
1657895400000|2022-07-15 14:30:00|11939.5|11938.5|11930.3|11929.3|11945.1|11944.1|11923.5|11922.5|5423
1657895700000|2022-07-15 14:35:00|11930.4|11929.4|11918.4|11917.4|11941.8|11940.8|11914.6|11913.6|5614
1657896000000|2022-07-15 14:40:00|11921.1|11920.1|11901.5|11900.5|11926.3|11925.3|11901.4|11900.4|4726
1657896300000|2022-07-15 14:45:00|11901.6|11900.6|11905.5|11904.5|11908.4|11907.4|11881.5|11880.5|6026
1657896600000|2022-07-15 14:50:00|11906|11905|11895.6|11894.6|11908.5|11907.5|11888.9|11887.9|3858
1657896900000|2022-07-15 14:55:00|11894.9|11893.9|11917.1|11916.1|11923.5|11922.5|11888.6|11887.6|4403
1657897200000|2022-07-15 15:00:00|11917.6|11916.6|11929.1|11928.1|11934.6|11933.6|11911.1|11910.1|6319
1657897500000|2022-07-15 15:05:00|11928.1|11927.1|11951.6|11950.6|11956.1|11955.1|11920.4|11919.4|6964
1657897800000|2022-07-15 15:10:00|11952.6|11951.6|11957.5|11956.5|11957.9|11956.9|11938.9|11937.9|6762
1657898100000|2022-07-15 15:15:00|11957.9|11956.9|11954.9|11953.9|11970.9|11969.9|11949.4|11948.4|5701
1657898400000|2022-07-15 15:20:00|11955.6|11954.6|11963.1|11962.1|11966.3|11965.3|11953.9|11952.9|3739
1657898700000|2022-07-15 15:25:00|11963|11962|11944.6|11943.6|11967.3|11966.3|11944|11943|3825
1657899000000|2022-07-15 15:30:00|11944.4|11943.4|11944.4|11943.4|11956.8|11955.8|11933.4|11932.4|5119
1657899300000|2022-07-15 15:35:00|11944.6|11943.6|11954.3|11953.3|11958.8|11957.8|11938.3|11937.3|3855
1657899600000|2022-07-15 15:40:00|11954|11953|11948.6|11947.6|11956.8|11955.8|11942.4|11941.4|3579
1657899900000|2022-07-15 15:45:00|11948.4|11947.4|11950.6|11949.6|11961.9|11960.9|11940.9|11939.9|3730
1657900200000|2022-07-15 15:50:00|11950.4|11949.4|11936.9|11935.9|11950.4|11949.4|11934.4|11933.4|4086
1657900500000|2022-07-15 15:55:00|11936.1|11935.1|11928|11927|11944.3|11943.3|11926.6|11925.6|4765
1657900800000|2022-07-15 16:00:00|11927.9|11926.9|11934.1|11933.1|11939.5|11938.5|11913.3|11912.3|5549
1657901100000|2022-07-15 16:05:00|11933.6|11932.6|11910.1|11909.1|11934.5|11933.5|11902.4|11901.4|5250
1657901400000|2022-07-15 16:10:00|11909.4|11908.4|11909.6|11908.6|11919|11918|11900.8|11899.8|5454
1657901700000|2022-07-15 16:15:00|11909.8|11908.8|11916.6|11915.6|11916.9|11915.9|11900.9|11899.9|3488
1657902000000|2022-07-15 16:20:00|11916.9|11915.9|11919.9|11918.9|11928.1|11927.1|11910.6|11909.6|4924
1657902300000|2022-07-15 16:25:00|11919.8|11918.8|11924.8|11923.8|11928.6|11927.6|11915.6|11914.6|3305
1657902600000|2022-07-15 16:30:00|11925.4|11924.4|11908.9|11907.9|11928.4|11927.4|11901.1|11900.1|4184
1657902900000|2022-07-15 16:35:00|11908.4|11907.4|11913.8|11912.8|11918.8|11917.8|11904.8|11903.8|2507
1657903200000|2022-07-15 16:40:00|11913.9|11912.9|11923|11922|11925.4|11924.4|11901.8|11900.8|3793
1657903500000|2022-07-15 16:45:00|11922.9|11921.9|11930.9|11929.9|11934|11933|11919.4|11918.4|3042
1657903800000|2022-07-15 16:50:00|11930.7|11929.7|11922.9|11921.9|11934.6|11933.6|11917.2|11916.2|3245
1657904100000|2022-07-15 16:55:00|11923.1|11922.1|11927.4|11926.4|11934.4|11933.4|11919.4|11918.4|2739
1657904400000|2022-07-15 17:00:00|11927.5|11926.5|11932.6|11931.6|11933.1|11932.1|11923.1|11922.1|2557
1657904700000|2022-07-15 17:05:00|11932.9|11931.9|11936.6|11935.6|11937.6|11936.6|11926.7|11925.7|3292
1657905000000|2022-07-15 17:10:00|11936.7|11935.7|11934.4|11933.4|11940.4|11939.4|11932.5|11931.5|3185
1657905300000|2022-07-15 17:15:00|11934.1|11933.1|11936.1|11935.1|11936.1|11935.1|11925.1|11924.1|3912
1657905600000|2022-07-15 17:20:00|11936.9|11935.9|11937.1|11936.1|11939.6|11938.6|11929.4|11928.4|3159
1657905900000|2022-07-15 17:25:00|11937.4|11936.4|11949.6|11948.6|11950.2|11949.2|11934.4|11933.4|3868
1657906200000|2022-07-15 17:30:00|11949.5|11948.5|11952.2|11951.2|11955.4|11954.4|11944.4|11943.4|3647
1657906500000|2022-07-15 17:35:00|11952.1|11951.1|11961.6|11960.6|11962.2|11961.2|11950|11949|3314
1657906800000|2022-07-15 17:40:00|11961.9|11960.9|11957.1|11956.1|11963.6|11962.6|11954.9|11953.9|3355
1657907100000|2022-07-15 17:45:00|11957.2|11956.2|11948.9|11947.9|11959.4|11958.4|11948.6|11947.6|2670
1657907400000|2022-07-15 17:50:00|11949.2|11948.2|11941.1|11940.1|11956.4|11955.4|11940.4|11939.4|3811
1657907700000|2022-07-15 17:55:00|11940.7|11939.7|11953.9|11952.9|11955.1|11954.1|11939.6|11938.6|2591
1657908000000|2022-07-15 18:00:00|11954.4|11953.4|11935.1|11934.1|11957.4|11956.4|11931|11930|4119
1657908300000|2022-07-15 18:05:00|11935.5|11934.5|11944.6|11943.6|11944.9|11943.9|11935.1|11934.1|2422
1657908600000|2022-07-15 18:10:00|11944.9|11943.9|11950.4|11949.4|11950.4|11949.4|11937.9|11936.9|2218
1657908900000|2022-07-15 18:15:00|11950.9|11949.9|11951.1|11950.1|11954.9|11953.9|11944.2|11943.2|2396
1657909200000|2022-07-15 18:20:00|11951.4|11950.4|11941.1|11940.1|11952.6|11951.6|11929.9|11928.9|3943
1657909500000|2022-07-15 18:25:00|11941|11940|11950.1|11949.1|11950.6|11949.6|11931.9|11930.9|2773
1657909800000|2022-07-15 18:30:00|11950.4|11949.4|11947.1|11946.1|11952.9|11951.9|11945.1|11944.1|2114
1657910100000|2022-07-15 18:35:00|11947.4|11946.4|11947.1|11946.1|11950.9|11949.9|11944.6|11943.6|1491
1657910400000|2022-07-15 18:40:00|11947.2|11946.2|11958.9|11957.9|11960.2|11959.2|11944.9|11943.9|2417
1657910700000|2022-07-15 18:45:00|11958.7|11957.7|11969.5|11968.5|11970.1|11969.1|11957.9|11956.9|3820
1657911000000|2022-07-15 18:50:00|11969.1|11968.1|11965.1|11964.1|11970.2|11969.2|11960.7|11959.7|2806
1657911300000|2022-07-15 18:55:00|11964.7|11963.7|11954.6|11953.6|11965.6|11964.6|11951.5|11950.5|3020
1657911600000|2022-07-15 19:00:00|11955.1|11954.1|11952.9|11951.9|11955.1|11954.1|11941|11940|3729
1657911900000|2022-07-15 19:05:00|11953|11952|11958.4|11957.4|11959.9|11958.9|11946|11945|2215
1657912200000|2022-07-15 19:10:00|11958.1|11957.1|11951.9|11950.9|11961|11960|11949.7|11948.7|1562
1657912500000|2022-07-15 19:15:00|11952.1|11951.1|11953.1|11952.1|11959.9|11958.9|11950.1|11949.1|1436
1657912800000|2022-07-15 19:20:00|11952.6|11951.6|11944.8|11943.8|11961.7|11960.7|11944.8|11943.8|2652
1657913100000|2022-07-15 19:25:00|11944.7|11943.7|11949.7|11948.7|11952.3|11951.3|11942.3|11941.3|2003
1657913400000|2022-07-15 19:30:00|11949.8|11948.8|11939.3|11938.3|11952.6|11951.6|11931.8|11930.8|4475
1657913700000|2022-07-15 19:35:00|11939.8|11938.8|11939.3|11938.3|11952.4|11951.4|11931.8|11930.8|4222
1657914000000|2022-07-15 19:40:00|11939.1|11938.1|11956.2|11955.2|11957.1|11956.1|11934.9|11933.9|3591
1657914300000|2022-07-15 19:45:00|11956.1|11955.1|11943.4|11942.4|11957.8|11956.8|11941.2|11940.2|3537
1657914600000|2022-07-15 19:50:00|11947.8|11946.8|11957.1|11956.1|11959.9|11958.9|11930.3|11929.3|8529
1657914900000|2022-07-15 19:55:00|11956.8|11955.8|11981.1|11980.1|11985.8|11984.8|11956.8|11955.8|16275
1657915200000|2022-07-15 20:00:00|11981.7|11980.7|11989.1|11987.1|11989.7|11987.7|11972.7|11970.7|5925
1657915500000|2022-07-15 20:05:00|11989.6|11987.6|11989.4|11987.4|11989.7|11987.7|11983.3|11981.3|1947
1657915800000|2022-07-15 20:10:00|11990.1|11988.1|11988.4|11986.4|11994.8|11992.8|11987.2|11985.2|2384
1657916100000|2022-07-15 20:15:00|11988.2|11986.2|11992.9|11990.9|11993.9|11991.9|11988.2|11986.2|741
1657916400000|2022-07-15 20:20:00|11993.3|11991.3|11992.1|11990.1|11993.3|11991.3|11988.3|11986.3|585
1657916700000|2022-07-15 20:25:00|11991.9|11989.9|11991.1|11989.1|11992.4|11990.4|11990.9|11988.9|461
1657917000000|2022-07-15 20:30:00|11990.9|11988.9|11988.4|11986.4|11991.4|11989.4|11987.1|11985.1|325
1657917300000|2022-07-15 20:35:00|11988.3|11986.3|11988.6|11986.6|11989.1|11987.1|11986.4|11984.4|399
1657917600000|2022-07-15 20:40:00|11988.4|11986.4|11987.1|11985.1|11989.2|11987.2|11986.8|11984.8|328
1657917900000|2022-07-15 20:45:00|11987.2|11985.2|11988.3|11986.3|11988.7|11986.7|11985.9|11983.9|301
1657918200000|2022-07-15 20:50:00|11988.2|11986.2|11990.6|11988.6|11990.7|11988.7|11987.7|11985.7|513
1657918500000|2022-07-15 20:55:00|11990.4|11988.4|11994.5|11989.5|11994.6|11992.6|11988.7|11986.7|860
1657918800000|2022-07-15 21:00:00|11994.4|11989.4|11994.4|11989.4|11994.4|11989.4|11994.4|11989.4|0
1658095200000|2022-07-17 22:00:00|12036.3|12034.3|12022.8|12020.8|12038.3|12036.3|12022.1|12020.1|1122
1658095500000|2022-07-17 22:05:00|12022.7|12020.7|12024.3|12022.3|12026.6|12024.6|12013.9|12011.9|644
1658095800000|2022-07-17 22:10:00|12026.9|12024.9|12030.8|12028.8|12031.7|12029.7|12024.1|12022.1|407
1658096100000|2022-07-17 22:15:00|12030.9|12028.9|12015.9|12013.9|12031.2|12029.2|12014.6|12012.6|410
1658096400000|2022-07-17 22:20:00|12015.7|12013.7|12021.1|12019.1|12023.4|12021.4|12013.9|12011.9|298
1658096700000|2022-07-17 22:25:00|12020.9|12018.9|12019.3|12017.3|12021.3|12019.3|12016.6|12014.6|134
1658097000000|2022-07-17 22:30:00|12019.2|12017.2|12020.6|12018.6|12021.2|12019.2|12017.7|12015.7|195
1658097300000|2022-07-17 22:35:00|12020.9|12018.9|12024.2|12022.2|12026.4|12024.4|12019.7|12017.7|303
1658097600000|2022-07-17 22:40:00|12024.3|12022.3|12024.4|12022.4|12029.2|12027.2|12018.7|12016.7|396
1658097900000|2022-07-17 22:45:00|12024.6|12022.6|12020.2|12018.2|12024.6|12022.6|12018.1|12016.1|187
1658098200000|2022-07-17 22:50:00|12021.1|12019.1|12022.2|12020.2|12024.3|12022.3|12017.3|12015.3|283
1658098500000|2022-07-17 22:55:00|12022.1|12020.1|12018.4|12016.4|12024.9|12022.9|12016.8|12014.8|213
1658098800000|2022-07-17 23:00:00|12018.3|12016.3|12017.7|12015.7|12022.2|12020.2|12017.2|12015.2|161
1658099100000|2022-07-17 23:05:00|12017.6|12015.6|12020.2|12018.2|12021.4|12019.4|12017.4|12015.4|105
1658099400000|2022-07-17 23:10:00|12021.3|12019.3|12027.6|12025.6|12029.7|12027.7|12021.1|12019.1|373
1658099700000|2022-07-17 23:15:00|12027.4|12025.4|12038.3|12036.3|12038.8|12036.8|12027.3|12025.3|535
1658100000000|2022-07-17 23:20:00|12038.4|12036.4|12035.8|12033.8|12038.9|12036.9|12033.6|12031.6|307
1658100300000|2022-07-17 23:25:00|12035.7|12033.7|12031.3|12029.3|12036.4|12034.4|12029.2|12027.2|226
1658100600000|2022-07-17 23:30:00|12030.9|12028.9|12031.4|12029.4|12038.4|12036.4|12027.9|12025.9|252
1658100900000|2022-07-17 23:35:00|12031.3|12029.3|12037.8|12035.8|12038.1|12036.1|12029.4|12027.4|172
1658101200000|2022-07-17 23:40:00|12037.7|12035.7|12033.1|12031.1|12039.4|12037.4|12030.9|12028.9|172
1658101500000|2022-07-17 23:45:00|12033.7|12031.7|12034.9|12032.9|12037.6|12035.6|12033.6|12031.6|122
1658101800000|2022-07-17 23:50:00|12034.2|12032.2|12031.7|12029.7|12036.4|12034.4|12031.3|12029.3|146
1658102100000|2022-07-17 23:55:00|12031.9|12029.9|12033.2|12031.2|12034.9|12032.9|12030.8|12028.8|98
1658102400000|2022-07-18 00:00:00|12033.4|12031.4|12031.1|12029.1|12033.4|12031.4|12027.1|12025.1|357
1658102700000|2022-07-18 00:05:00|12031.2|12029.2|12029.3|12027.3|12034.8|12032.8|12028.7|12026.7|238
1658103000000|2022-07-18 00:10:00|12029.4|12027.4|12021.3|12019.3|12031.7|12029.7|12018.1|12016.1|513
1658103300000|2022-07-18 00:15:00|12021.2|12019.2|12021.2|12019.2|12022.3|12020.3|12016.7|12014.7|324
1658103600000|2022-07-18 00:20:00|12021.1|12019.1|12024.2|12022.2|12025.7|12023.7|12019.9|12017.9|186
1658103900000|2022-07-18 00:25:00|12024.3|12022.3|12025.1|12023.1|12025.7|12023.7|12022.7|12020.7|114
1658104200000|2022-07-18 00:30:00|12024.8|12022.8|12019.6|12017.6|12026.2|12024.2|12018.8|12016.8|226
1658104500000|2022-07-18 00:35:00|12019.4|12017.4|12009.8|12007.8|12024.1|12022.1|12007.8|12005.8|538
1658104800000|2022-07-18 00:40:00|12009.9|12007.9|12006.3|12004.3|12012.7|12010.7|12002.9|12000.9|483
1658105100000|2022-07-18 00:45:00|12006.2|12004.2|12007.2|12005.2|12011.1|12009.1|12005.9|12003.9|235
1658105400000|2022-07-18 00:50:00|12006.9|12004.9|12005.9|12003.9|12008.6|12006.6|12001.8|11999.8|258
1658105700000|2022-07-18 00:55:00|12006.3|12004.3|12010.8|12008.8|12014.3|12012.3|12004.9|12002.9|303
1658106000000|2022-07-18 01:00:00|12010.7|12008.7|12017.7|12015.7|12017.9|12015.9|12010.7|12008.7|242
1658106300000|2022-07-18 01:05:00|12017.6|12015.6|12018.1|12016.1|12018.4|12016.4|12011.7|12009.7|358
1658106600000|2022-07-18 01:10:00|12018.2|12016.2|12017.6|12015.6|12018.7|12016.7|12012.6|12010.6|220
1658106900000|2022-07-18 01:15:00|12017.9|12015.9|12027.4|12025.4|12028.2|12026.2|12017.4|12015.4|519
1658107200000|2022-07-18 01:20:00|12027.2|12025.2|12030.2|12028.2|12032.7|12030.7|12023.6|12021.6|321
1658107500000|2022-07-18 01:25:00|12030.1|12028.1|12027.7|12025.7|12033.7|12031.7|12025.9|12023.9|316
1658107800000|2022-07-18 01:30:00|12027.8|12025.8|12030.3|12028.3|12030.6|12028.6|12022.7|12020.7|284
1658108100000|2022-07-18 01:35:00|12030.2|12028.2|12016.3|12014.3|12031.8|12029.8|12013.9|12011.9|477
1658108400000|2022-07-18 01:40:00|12016.4|12014.4|12017.3|12015.3|12020.1|12018.1|12013.1|12011.1|313
1658108700000|2022-07-18 01:45:00|12017.4|12015.4|12022.8|12020.8|12023.7|12021.7|12015.3|12013.3|232
1658109000000|2022-07-18 01:50:00|12022.9|12020.9|12026.7|12024.7|12028.7|12026.7|12022.8|12020.8|319
1658109300000|2022-07-18 01:55:00|12026.9|12024.9|12025.6|12023.6|12027.7|12025.7|12023.2|12021.2|141
1658109600000|2022-07-18 02:00:00|12025.7|12023.7|12025.1|12023.1|12028.7|12026.7|12023.8|12021.8|205
1658109900000|2022-07-18 02:05:00|12024.9|12022.9|12025.3|12023.3|12026.8|12024.8|12022.1|12020.1|188
1658110200000|2022-07-18 02:10:00|12025.4|12023.4|12023.8|12021.8|12028.8|12026.8|12021.8|12019.8|180
1658110500000|2022-07-18 02:15:00|12023.9|12021.9|12027.7|12025.7|12029.2|12027.2|12023.7|12021.7|157
1658110800000|2022-07-18 02:20:00|12027.2|12025.2|12025.1|12023.1|12029.3|12027.3|12023.2|12021.2|177
1658111100000|2022-07-18 02:25:00|12025.2|12023.2|12019.3|12017.3|12027.7|12025.7|12017.8|12015.8|247
1658111400000|2022-07-18 02:30:00|12019.2|12017.2|12023.7|12021.7|12026.3|12024.3|12018.8|12016.8|170
1658111700000|2022-07-18 02:35:00|12023.6|12021.6|12026.7|12024.7|12030.1|12028.1|12016.6|12014.6|515
1658112000000|2022-07-18 02:40:00|12026.6|12024.6|12028.2|12026.2|12030.2|12028.2|12024.8|12022.8|151
1658112300000|2022-07-18 02:45:00|12028.8|12026.8|12029.3|12027.3|12031.3|12029.3|12025.2|12023.2|129
1658112600000|2022-07-18 02:50:00|12029.2|12027.2|12030.4|12028.4|12033.1|12031.1|12028.7|12026.7|214
1658112900000|2022-07-18 02:55:00|12030.3|12028.3|12031.7|12029.7|12032.8|12030.8|12029.8|12027.8|156
1658113200000|2022-07-18 03:00:00|12031.6|12029.6|12040.4|12038.4|12041.2|12039.2|12030.9|12028.9|426
1658113500000|2022-07-18 03:05:00|12040.6|12038.6|12054.9|12052.9|12057.6|12055.6|12040.4|12038.4|1087
1658113800000|2022-07-18 03:10:00|12055.1|12053.1|12055.1|12053.1|12061.9|12059.9|12052.2|12050.2|504
1658114100000|2022-07-18 03:15:00|12055.2|12053.2|12056.9|12054.9|12057.3|12055.3|12054.4|12052.4|268
1658114400000|2022-07-18 03:20:00|12057.2|12055.2|12065.2|12063.2|12069.2|12067.2|12053.4|12051.4|793
1658114700000|2022-07-18 03:25:00|12065.3|12063.3|12067.3|12065.3|12068.7|12066.7|12063.1|12061.1|435
1658115000000|2022-07-18 03:30:00|12067.2|12065.2|12068.2|12066.2|12071.6|12069.6|12064.3|12062.3|407
1658115300000|2022-07-18 03:35:00|12068.3|12066.3|12073.3|12071.3|12075.8|12073.8|12063.8|12061.8|570
1658115600000|2022-07-18 03:40:00|12073.2|12071.2|12071.9|12069.9|12076.2|12074.2|12068.8|12066.8|786
1658115900000|2022-07-18 03:45:00|12071.8|12069.8|12069.2|12067.2|12073.3|12071.3|12069.1|12067.1|276
1658116200000|2022-07-18 03:50:00|12069.1|12067.1|12073.8|12071.8|12075.7|12073.7|12068.8|12066.8|249
1658116500000|2022-07-18 03:55:00|12073.7|12071.7|12072.9|12070.9|12075.3|12073.3|12070.9|12068.9|308
1658116800000|2022-07-18 04:00:00|12073.4|12071.4|12078.7|12076.7|12081.2|12079.2|12073.2|12071.2|360
1658117100000|2022-07-18 04:05:00|12078.6|12076.6|12077.6|12075.6|12078.8|12076.8|12076.1|12074.1|134
1658117400000|2022-07-18 04:10:00|12077.4|12075.4|12073.3|12071.3|12078.9|12076.9|12072.9|12070.9|293
1658117700000|2022-07-18 04:15:00|12073.2|12071.2|12072.9|12070.9|12073.8|12071.8|12071.7|12069.7|139
1658118000000|2022-07-18 04:20:00|12072.6|12070.6|12069.4|12067.4|12072.9|12070.9|12068.8|12066.8|201
1658118300000|2022-07-18 04:25:00|12069.3|12067.3|12071.9|12069.9|12072.4|12070.4|12065.7|12063.7|254
1658118600000|2022-07-18 04:30:00|12072.2|12070.2|12068.8|12066.8|12072.2|12070.2|12068.6|12066.6|103
1658118900000|2022-07-18 04:35:00|12068.7|12066.7|12074.7|12072.7|12074.9|12072.9|12068.7|12066.7|164
1658119200000|2022-07-18 04:40:00|12074.6|12072.6|12074.4|12072.4|12074.6|12072.6|12071.9|12069.9|125
1658119500000|2022-07-18 04:45:00|12074.3|12072.3|12071.3|12069.3|12076.2|12074.2|12071.3|12069.3|153
1658119800000|2022-07-18 04:50:00|12071.2|12069.2|12073.7|12071.7|12074.4|12072.4|12070.8|12068.8|137
1658120100000|2022-07-18 04:55:00|12073.6|12071.6|12076.4|12074.4|12078.1|12076.1|12071.9|12069.9|158
1658120400000|2022-07-18 05:00:00|12076.3|12074.3|12066.4|12064.4|12078.2|12076.2|12065.6|12063.6|352
1658120700000|2022-07-18 05:05:00|12066.7|12064.7|12066.1|12064.1|12069.4|12067.4|12065.7|12063.7|136
1658121000000|2022-07-18 05:10:00|12065.9|12063.9|12066.7|12064.7|12068.8|12066.8|12064.9|12062.9|144
1658121300000|2022-07-18 05:15:00|12067.2|12065.2|12064.6|12062.6|12071.2|12069.2|12064.6|12062.6|255
1658121600000|2022-07-18 05:20:00|12064.7|12062.7|12069.8|12067.8|12069.9|12067.9|12063.3|12061.3|212
1658121900000|2022-07-18 05:25:00|12069.7|12067.7|12072.6|12070.6|12072.6|12070.6|12067.6|12065.6|188
1658122200000|2022-07-18 05:30:00|12072.7|12070.7|12076.9|12074.9|12077.4|12075.4|12070.7|12068.7|296
1658122500000|2022-07-18 05:35:00|12077.1|12075.1|12085.2|12083.2|12090.7|12088.7|12072.2|12070.2|780
1658122800000|2022-07-18 05:40:00|12085.1|12083.1|12090.7|12088.7|12091.9|12089.9|12082.9|12080.9|431
1658123100000|2022-07-18 05:45:00|12090.2|12088.2|12088.9|12086.9|12094.4|12092.4|12087.4|12085.4|538
1658123400000|2022-07-18 05:50:00|12089.1|12087.1|12087.7|12085.7|12091.1|12089.1|12087.4|12085.4|226
1658123700000|2022-07-18 05:55:00|12087.8|12085.8|12087.7|12085.7|12089.9|12087.9|12083.8|12081.8|327
1658124000000|2022-07-18 06:00:00|12087.8|12085.8|12083.4|12081.4|12097.9|12095.9|12082.6|12080.6|803
1658124300000|2022-07-18 06:05:00|12083.3|12081.3|12082.8|12080.8|12090.4|12088.4|12081.4|12079.4|417
1658124600000|2022-07-18 06:10:00|12082.7|12080.7|12076.2|12074.2|12082.9|12080.9|12075.9|12073.9|483
1658124900000|2022-07-18 06:15:00|12076.3|12074.3|12076.9|12074.9|12081.3|12079.3|12072.1|12070.1|525
1658125200000|2022-07-18 06:20:00|12077.1|12075.1|12080.1|12078.1|12080.3|12078.3|12072.7|12070.7|221
1658125500000|2022-07-18 06:25:00|12079.9|12077.9|12080.9|12078.9|12080.9|12078.9|12073.2|12071.2|277
1658125800000|2022-07-18 06:30:00|12080.4|12078.4|12081.6|12079.6|12085.9|12083.9|12074.2|12072.2|397
1658126100000|2022-07-18 06:35:00|12081.7|12079.7|12081.1|12079.1|12087.3|12085.3|12077.9|12075.9|321
1658126400000|2022-07-18 06:40:00|12080.9|12078.9|12090.1|12088.1|12091.8|12089.8|12078.6|12076.6|486
1658126700000|2022-07-18 06:45:00|12089.8|12087.8|12090.9|12088.9|12096.8|12094.8|12089.3|12087.3|557
1658127000000|2022-07-18 06:50:00|12090.8|12088.8|12091.9|12089.9|12097.6|12095.6|12087.9|12085.9|469
1658127300000|2022-07-18 06:55:00|12092.1|12090.1|12100.3|12098.3|12101.9|12099.9|12089.3|12087.3|608
1658127600000|2022-07-18 07:00:00|12099.9|12097.9|12080.2|12078.2|12099.9|12097.9|12078.9|12076.9|1373
1658127900000|2022-07-18 07:05:00|12079.7|12077.7|12085.7|12083.7|12093.1|12091.1|12075.7|12073.7|855
1658128200000|2022-07-18 07:10:00|12085.8|12083.8|12088.8|12086.8|12094.8|12092.8|12083.9|12081.9|834
1658128500000|2022-07-18 07:15:00|12088.7|12086.7|12102.7|12100.7|12108.9|12106.9|12088.1|12086.1|1297
1658128800000|2022-07-18 07:20:00|12102.6|12100.6|12112.9|12110.9|12118.6|12116.6|12098.9|12096.9|1317
1658129100000|2022-07-18 07:25:00|12113.1|12111.1|12115.6|12113.6|12116.2|12114.2|12106.1|12104.1|854
1658129400000|2022-07-18 07:30:00|12115.7|12113.7|12126.6|12124.6|12130.1|12128.1|12113.6|12111.6|1513
1658129700000|2022-07-18 07:35:00|12126.4|12124.4|12132.1|12130.1|12138.7|12136.7|12126.4|12124.4|1140
1658130000000|2022-07-18 07:40:00|12131.4|12129.4|12133.2|12131.2|12143.3|12141.3|12128.9|12126.9|802
1658130300000|2022-07-18 07:45:00|12133.1|12131.1|12128.4|12126.4|12133.4|12131.4|12126.8|12124.8|770
1658130600000|2022-07-18 07:50:00|12127.4|12125.4|12122.4|12120.4|12131.7|12129.7|12121.4|12119.4|789
1658130900000|2022-07-18 07:55:00|12122.6|12120.6|12122.4|12120.4|12124.9|12122.9|12118.9|12116.9|730
1658131200000|2022-07-18 08:00:00|12122.3|12120.3|12115.6|12113.6|12123.1|12121.1|12108.6|12106.6|1471
1658131500000|2022-07-18 08:05:00|12115.7|12113.7|12117.6|12115.6|12123.6|12121.6|12112.2|12110.2|1093
1658131800000|2022-07-18 08:10:00|12117.7|12115.7|12119.2|12117.2|12120.2|12118.2|12111.9|12109.9|775
1658132100000|2022-07-18 08:15:00|12119.4|12117.4|12118.1|12116.1|12121.7|12119.7|12116.7|12114.7|559
1658132400000|2022-07-18 08:20:00|12117.7|12115.7|12130.4|12128.4|12131.3|12129.3|12116.8|12114.8|556
1658132700000|2022-07-18 08:25:00|12130.6|12128.6|12143.9|12141.9|12149.9|12147.9|12130.2|12128.2|1385
1658133000000|2022-07-18 08:30:00|12144.2|12142.2|12148.2|12146.2|12152.7|12150.7|12142.8|12140.8|989
1658133300000|2022-07-18 08:35:00|12148.6|12146.6|12146.4|12144.4|12149.3|12147.3|12139.9|12137.9|569
1658133600000|2022-07-18 08:40:00|12146.7|12144.7|12145.4|12143.4|12153.6|12151.6|12144.8|12142.8|734
1658133900000|2022-07-18 08:45:00|12145.2|12143.2|12144.1|12142.1|12145.9|12143.9|12139.8|12137.8|385
1658134200000|2022-07-18 08:50:00|12144.2|12142.2|12141.4|12139.4|12144.7|12142.7|12137.3|12135.3|762
1658134500000|2022-07-18 08:55:00|12141.6|12139.6|12144.9|12142.9|12147.8|12145.8|12141.1|12139.1|450
1658134800000|2022-07-18 09:00:00|12144.8|12142.8|12139.2|12137.2|12146.7|12144.7|12139.1|12137.1|415
1658135100000|2022-07-18 09:05:00|12139.3|12137.3|12131.7|12129.7|12140.2|12138.2|12128.1|12126.1|732
1658135400000|2022-07-18 09:10:00|12131.2|12129.2|12133.8|12131.8|12135.6|12133.6|12130.8|12128.8|413
1658135700000|2022-07-18 09:15:00|12133.7|12131.7|12133.9|12131.9|12135.7|12133.7|12128.7|12126.7|393
1658136000000|2022-07-18 09:20:00|12134.1|12132.1|12140.3|12138.3|12141.1|12139.1|12133.9|12131.9|482
1658136300000|2022-07-18 09:25:00|12140.2|12138.2|12127.4|12125.4|12140.6|12138.6|12125.4|12123.4|437
1658136600000|2022-07-18 09:30:00|12127.3|12125.3|12126.9|12124.9|12128.9|12126.9|12122.8|12120.8|545
1658136900000|2022-07-18 09:35:00|12127.1|12125.1|12127.2|12125.2|12130.4|12128.4|12123.3|12121.3|332
1658137200000|2022-07-18 09:40:00|12127.7|12125.7|12126.7|12124.7|12130.1|12128.1|12120.9|12118.9|362
1658137500000|2022-07-18 09:45:00|12126.8|12124.8|12120.3|12118.3|12127.2|12125.2|12119.4|12117.4|349
1658137800000|2022-07-18 09:50:00|12119.8|12117.8|12119.9|12117.9|12121.3|12119.3|12117.2|12115.2|393
1658138100000|2022-07-18 09:55:00|12120.1|12118.1|12123.4|12121.4|12123.9|12121.9|12120.1|12118.1|303
1658138400000|2022-07-18 10:00:00|12123.1|12121.1|12116.9|12114.9|12124.2|12122.2|12116.1|12114.1|369
1658138700000|2022-07-18 10:05:00|12116.8|12114.8|12123.3|12121.3|12125.7|12123.7|12116.6|12114.6|354
1658139000000|2022-07-18 10:10:00|12123.2|12121.2|12132.2|12130.2|12132.2|12130.2|12121.8|12119.8|434
1658139300000|2022-07-18 10:15:00|12131.9|12129.9|12125.2|12123.2|12132.3|12130.3|12121.9|12119.9|376
1658139600000|2022-07-18 10:20:00|12125.1|12123.1|12127.9|12125.9|12129.2|12127.2|12123.4|12121.4|362
1658139900000|2022-07-18 10:25:00|12127.8|12125.8|12124.9|12122.9|12129.2|12127.2|12124.1|12122.1|258
1658140200000|2022-07-18 10:30:00|12124.8|12122.8|12126.7|12124.7|12127.7|12125.7|12124.1|12122.1|248
1658140500000|2022-07-18 10:35:00|12126.8|12124.8|12120.2|12118.2|12126.8|12124.8|12116.7|12114.7|357
1658140800000|2022-07-18 10:40:00|12120.3|12118.3|12119.9|12117.9|12122.9|12120.9|12116.6|12114.6|266
1658141100000|2022-07-18 10:45:00|12119.4|12117.4|12123.9|12121.9|12124.3|12122.3|12115.2|12113.2|455
1658141400000|2022-07-18 10:50:00|12123.8|12121.8|12117.3|12115.3|12125.6|12123.6|12117.3|12115.3|459
1658141700000|2022-07-18 10:55:00|12117.6|12115.6|12118.4|12116.4|12123.4|12121.4|12116.9|12114.9|340
1658142000000|2022-07-18 11:00:00|12119.6|12117.6|12114.9|12112.9|12119.6|12117.6|12106.8|12104.8|894
1658142300000|2022-07-18 11:05:00|12115.1|12113.1|12128.7|12126.7|12129.4|12127.4|12113.2|12111.2|883
1658142600000|2022-07-18 11:10:00|12128.8|12126.8|12123.9|12121.9|12131.3|12129.3|12123.8|12121.8|559
1658142900000|2022-07-18 11:15:00|12123.8|12121.8|12129.1|12127.1|12131.4|12129.4|12122.3|12120.3|424
1658143200000|2022-07-18 11:20:00|12128.9|12126.9|12135.6|12133.6|12138.1|12136.1|12128.1|12126.1|703
1658143500000|2022-07-18 11:25:00|12135.7|12133.7|12133.2|12131.2|12135.8|12133.8|12125.4|12123.4|675
1658143800000|2022-07-18 11:30:00|12133.1|12131.1|12131.3|12129.3|12134.9|12132.9|12129.7|12127.7|421
1658144100000|2022-07-18 11:35:00|12131.1|12129.1|12127.9|12125.9|12132.4|12130.4|12127.2|12125.2|476
1658144400000|2022-07-18 11:40:00|12127.7|12125.7|12126.2|12124.2|12129.1|12127.1|12122.9|12120.9|548
1658144700000|2022-07-18 11:45:00|12126.1|12124.1|12130.3|12128.3|12132.1|12130.1|12124.9|12122.9|355
1658145000000|2022-07-18 11:50:00|12130.1|12128.1|12125.3|12123.3|12135.1|12133.1|12125.3|12123.3|422
1658145300000|2022-07-18 11:55:00|12124.9|12122.9|12123.6|12121.6|12128.1|12126.1|12120.1|12118.1|508
1658145600000|2022-07-18 12:00:00|12124.8|12122.8|12123.6|12121.6|12131.2|12129.2|12121.9|12119.9|621
1658145900000|2022-07-18 12:05:00|12123.7|12121.7|12124.1|12122.1|12128.3|12126.3|12122.4|12120.4|529
1658146200000|2022-07-18 12:10:00|12123.9|12121.9|12117.1|12115.1|12124.3|12122.3|12115.3|12113.3|1033
1658146500000|2022-07-18 12:15:00|12116.9|12114.9|12097.1|12095.1|12117.4|12115.4|12095.4|12093.4|1900
1658146800000|2022-07-18 12:20:00|12096.9|12094.9|12094.1|12092.1|12100.8|12098.8|12087.2|12085.2|1391
1658147100000|2022-07-18 12:25:00|12093.9|12091.9|12081.1|12079.1|12093.9|12091.9|12078.2|12076.2|2115
1658147400000|2022-07-18 12:30:00|12081.2|12079.2|12094.7|12092.7|12095.3|12093.3|12078.2|12076.2|1723
1658147700000|2022-07-18 12:35:00|12094.6|12092.6|12088.2|12086.2|12097.4|12095.4|12086.2|12084.2|1114
1658148000000|2022-07-18 12:40:00|12087.8|12085.8|12094.1|12092.1|12094.2|12092.2|12082.7|12080.7|786
1658148300000|2022-07-18 12:45:00|12093.4|12091.4|12086.4|12084.4|12094.7|12092.7|12077.2|12075.2|1359
1658148600000|2022-07-18 12:50:00|12086.6|12084.6|12088.2|12086.2|12090.8|12088.8|12083.1|12081.1|937
1658148900000|2022-07-18 12:55:00|12088.1|12086.1|12099.6|12097.6|12102.4|12100.4|12086.2|12084.2|1237
1658149200000|2022-07-18 13:00:00|12099.3|12097.3|12089.1|12087.1|12099.7|12097.7|12086.8|12084.8|1399
1658149500000|2022-07-18 13:05:00|12089.3|12087.3|12096.3|12094.3|12099.1|12097.1|12088.8|12086.8|1158
1658149800000|2022-07-18 13:10:00|12095.9|12093.9|12092.6|12090.6|12099.7|12097.7|12088.9|12086.9|1119
1658150100000|2022-07-18 13:15:00|12092.9|12090.9|12096.8|12094.8|12098.8|12096.8|12088.6|12086.6|801
1658150400000|2022-07-18 13:20:00|12096.2|12094.2|12095.7|12093.7|12101.8|12099.8|12088.8|12086.8|938
1658150700000|2022-07-18 13:25:00|12095.8|12093.8|12097.1|12095.1|12104.6|12102.6|12085.9|12083.9|2957
1658151000000|2022-07-18 13:30:00|12096.6|12095.6|12111.6|12110.6|12130.4|12129.4|12063.4|12062.4|19986
1658151300000|2022-07-18 13:35:00|12110.4|12109.4|12089.7|12088.7|12127.4|12126.4|12077.3|12076.3|18369
1658151600000|2022-07-18 13:40:00|12089.4|12088.4|12107.2|12106.2|12107.8|12106.8|12066.7|12065.7|10795
1658151900000|2022-07-18 13:45:00|12107.1|12106.1|12137.1|12136.1|12141.2|12140.2|12101.7|12100.7|10610
1658152200000|2022-07-18 13:50:00|12137.6|12136.6|12143.2|12142.2|12150.8|12149.8|12131.9|12130.9|7870
1658152500000|2022-07-18 13:55:00|12143.1|12142.1|12135.4|12134.4|12158.6|12157.6|12134.1|12133.1|7109
1658152800000|2022-07-18 14:00:00|12135.3|12134.3|12133.8|12132.8|12156.3|12155.3|12116.4|12115.4|9476
1658153100000|2022-07-18 14:05:00|12133.3|12132.3|12117.4|12116.4|12133.3|12132.3|12102.1|12101.1|7980
1658153400000|2022-07-18 14:10:00|12116.7|12115.7|12097.3|12096.3|12116.7|12115.7|12083.6|12082.6|8069
1658153700000|2022-07-18 14:15:00|12097.1|12096.1|12095.3|12094.3|12105.3|12104.3|12076.9|12075.9|6426
1658154000000|2022-07-18 14:20:00|12095.6|12094.6|12096.3|12095.3|12109.3|12108.3|12090.3|12089.3|5796
1658154300000|2022-07-18 14:25:00|12096.2|12095.2|12097.7|12096.7|12105.8|12104.8|12084.7|12083.7|4841
1658154600000|2022-07-18 14:30:00|12098.4|12097.4|12116.6|12115.6|12120.8|12119.8|12097.1|12096.1|5908
1658154900000|2022-07-18 14:35:00|12116.8|12115.8|12102.6|12101.6|12120.4|12119.4|12090.2|12089.2|4972
1658155200000|2022-07-18 14:40:00|12102.3|12101.3|12097.9|12096.9|12110.1|12109.1|12091.3|12090.3|3578
1658155500000|2022-07-18 14:45:00|12097.7|12096.7|12079.3|12078.3|12098.1|12097.1|12068.1|12067.1|6325
1658155800000|2022-07-18 14:50:00|12080.6|12079.6|12088.1|12087.1|12092.2|12091.2|12069.8|12068.8|5164
1658156100000|2022-07-18 14:55:00|12088.3|12087.3|12109.1|12108.1|12115.8|12114.8|12084.3|12083.3|5523
1658156400000|2022-07-18 15:00:00|12109.2|12108.2|12114.3|12113.3|12122.1|12121.1|12105.1|12104.1|5462
1658156700000|2022-07-18 15:05:00|12115.1|12114.1|12106.1|12105.1|12124.3|12123.3|12102.9|12101.9|4682
1658157000000|2022-07-18 15:10:00|12106.3|12105.3|12105.7|12104.7|12111.2|12110.2|12094.8|12093.8|2980
1658157300000|2022-07-18 15:15:00|12105.6|12104.6|12105.6|12104.6|12113.2|12112.2|12094.6|12093.6|3762
1658157600000|2022-07-18 15:20:00|12105.3|12104.3|12110.4|12109.4|12114.6|12113.6|12099.2|12098.2|2972
1658157900000|2022-07-18 15:25:00|12111.2|12110.2|12112.1|12111.1|12118.3|12117.3|12106.1|12105.1|2923
1658158200000|2022-07-18 15:30:00|12111.8|12110.8|12121.6|12120.6|12126.1|12125.1|12104.6|12103.6|3664
1658158500000|2022-07-18 15:35:00|12122.3|12121.3|12132.6|12131.6|12133.6|12132.6|12117.6|12116.6|3930
1658158800000|2022-07-18 15:40:00|12132.7|12131.7|12141.3|12140.3|12142.1|12141.1|12126.6|12125.6|4116
1658159100000|2022-07-18 15:45:00|12140.8|12139.8|12131.8|12130.8|12143.1|12142.1|12128.3|12127.3|3720
1658159400000|2022-07-18 15:50:00|12132.3|12131.3|12143.9|12142.9|12144.9|12143.9|12127.4|12126.4|2572
1658159700000|2022-07-18 15:55:00|12144.2|12143.2|12152.4|12151.4|12155.2|12154.2|12138.8|12137.8|3679
1658160000000|2022-07-18 16:00:00|12152.3|12151.3|12148.6|12147.6|12154.7|12153.7|12145.8|12144.8|3342
1658160300000|2022-07-18 16:05:00|12148.4|12147.4|12145.1|12144.1|12156.3|12155.3|12139.1|12138.1|4713
1658160600000|2022-07-18 16:10:00|12145.2|12144.2|12149.7|12148.7|12155.2|12154.2|12143.1|12142.1|2519
1658160900000|2022-07-18 16:15:00|12150.1|12149.1|12142.8|12141.8|12155.2|12154.2|12137.6|12136.6|2554
1658161200000|2022-07-18 16:20:00|12143.1|12142.1|12145.3|12144.3|12149.4|12148.4|12139.3|12138.3|1776
1658161500000|2022-07-18 16:25:00|12145.6|12144.6|12138.6|12137.6|12145.6|12144.6|12134.1|12133.1|2568
1658161800000|2022-07-18 16:30:00|12138.7|12137.7|12132.9|12131.9|12144.6|12143.6|12132.8|12131.8|2096
1658162100000|2022-07-18 16:35:00|12132.7|12131.7|12140.1|12139.1|12143.9|12142.9|12132.4|12131.4|2217
1658162400000|2022-07-18 16:40:00|12139.5|12138.5|12140.8|12139.8|12146|12145|12138.1|12137.1|1916
1658162700000|2022-07-18 16:45:00|12140.5|12139.5|12129.3|12128.3|12141.3|12140.3|12126|12125|2678
1658163000000|2022-07-18 16:50:00|12129|12128|12113.9|12112.9|12130|12129|12113.6|12112.6|3326
1658163300000|2022-07-18 16:55:00|12114|12113|12115.5|12114.5|12119.3|12118.3|12113|12112|2805
1658163600000|2022-07-18 17:00:00|12115.4|12114.4|12119.5|12118.5|12120.1|12119.1|12113|12112|2794
1658163900000|2022-07-18 17:05:00|12119.4|12118.4|12113.4|12112.4|12120.9|12119.9|12109.6|12108.6|3059
1658164200000|2022-07-18 17:10:00|12113|12112|12111.3|12110.3|12113.3|12112.3|12103.5|12102.5|2616
1658164500000|2022-07-18 17:15:00|12112.3|12111.3|12089.3|12088.3|12112.3|12111.3|12088.9|12087.9|4085
1658164800000|2022-07-18 17:20:00|12089|12088|12087.5|12086.5|12093.9|12092.9|12077|12076|4278
1658165100000|2022-07-18 17:25:00|12087.8|12086.8|12094.4|12093.4|12097.4|12096.4|12086.8|12085.8|3616
1658165400000|2022-07-18 17:30:00|12094|12093|12044.5|12043.5|12097.1|12096.1|12044|12043|9990
1658165700000|2022-07-18 17:35:00|12044.8|12043.8|12032.3|12031.3|12050.8|12049.8|12024.8|12023.8|6966
1658166000000|2022-07-18 17:40:00|12032.5|12031.5|12024.5|12023.5|12039.4|12038.4|12021.5|12020.5|4980
1658166300000|2022-07-18 17:45:00|12023.8|12022.8|11997.6|11996.6|12031.5|12030.5|11996.3|11995.3|7056
1658166600000|2022-07-18 17:50:00|11997.5|11996.5|12000.1|11999.1|12009.9|12008.9|11996.8|11995.8|6571
1658166900000|2022-07-18 17:55:00|12000.3|11999.3|11959.5|11958.5|12003.8|12002.8|11944.6|11943.6|12840
1658167200000|2022-07-18 18:00:00|11959.3|11958.3|11955.9|11954.9|11966.3|11965.3|11940|11939|7337
1658167500000|2022-07-18 18:05:00|11955.6|11954.6|11950.3|11949.3|11960|11959|11947.5|11946.5|4208
1658167800000|2022-07-18 18:10:00|11950.4|11949.4|11969.3|11968.3|11969.3|11968.3|11947.3|11946.3|4900
1658168100000|2022-07-18 18:15:00|11968.5|11967.5|11982|11981|11984.3|11983.3|11965.3|11964.3|5397
1658168400000|2022-07-18 18:20:00|11981.3|11980.3|11970.5|11969.5|11987.4|11986.4|11969.3|11968.3|4382
1658168700000|2022-07-18 18:25:00|11970.4|11969.4|11949.5|11948.5|11973.5|11972.5|11945.5|11944.5|5241
1658169000000|2022-07-18 18:30:00|11949.4|11948.4|11957.3|11956.3|11959|11958|11944|11943|4503
1658169300000|2022-07-18 18:35:00|11957|11956|11967.3|11966.3|11976.1|11975.1|11952.3|11951.3|4286
1658169600000|2022-07-18 18:40:00|11967|11966|11931.8|11930.8|11967.8|11966.8|11929|11928|6046
1658169900000|2022-07-18 18:45:00|11932|11931|11934.8|11933.8|11939.1|11938.1|11921.8|11920.8|4674
1658170200000|2022-07-18 18:50:00|11934.6|11933.6|11908.5|11907.5|11936.3|11935.3|11896|11895|9120
1658170500000|2022-07-18 18:55:00|11907.8|11906.8|11897.8|11896.8|11910|11909|11893.5|11892.5|5684
1658170800000|2022-07-18 19:00:00|11898.4|11897.4|11901|11900|11910.5|11909.5|11889.3|11888.3|5662
1658171100000|2022-07-18 19:05:00|11900.9|11899.9|11919.1|11918.1|11923.8|11922.8|11900|11899|5024
1658171400000|2022-07-18 19:10:00|11920|11919|11916.4|11915.4|11922.8|11921.8|11902.1|11901.1|3633
1658171700000|2022-07-18 19:15:00|11916.3|11915.3|11927|11926|11929|11928|11914.9|11913.9|3508
1658172000000|2022-07-18 19:20:00|11926.1|11925.1|11922.9|11921.9|11937.5|11936.5|11918|11917|3468
1658172300000|2022-07-18 19:25:00|11922.6|11921.6|11891.6|11890.6|11926.5|11925.5|11891.6|11890.6|5068
1658172600000|2022-07-18 19:30:00|11891.9|11890.9|11878.5|11877.5|11894.4|11893.4|11871.3|11870.3|6401
1658172900000|2022-07-18 19:35:00|11878.3|11877.3|11862.5|11861.5|11887.3|11886.3|11858.3|11857.3|6192
1658173200000|2022-07-18 19:40:00|11862.3|11861.3|11860.3|11859.3|11871.8|11870.8|11855|11854|5562
1658173500000|2022-07-18 19:45:00|11860.1|11859.1|11837.6|11836.6|11860.3|11859.3|11836|11835|7434
1658173800000|2022-07-18 19:50:00|11838.1|11837.1|11879|11878|11880.1|11879.1|11831.6|11830.6|10863
1658174100000|2022-07-18 19:55:00|11879.1|11878.1|11880|11879|11888|11887|11871.5|11870.5|13333
1658174400000|2022-07-18 20:00:00|11880.5|11878.5|11877.6|11875.6|11892|11890|11872|11870|5020
1658174700000|2022-07-18 20:05:00|11877.8|11875.8|11886.3|11884.3|11889.3|11887.3|11877|11875|2377
1658175000000|2022-07-18 20:10:00|11886.5|11884.5|11886.5|11884.5|11892.6|11890.6|11883.9|11881.9|1643
1658175300000|2022-07-18 20:15:00|11886.6|11884.6|11888.9|11886.9|11890|11888|11884.4|11882.4|598
1658175600000|2022-07-18 20:20:00|11888.8|11886.8|11890.5|11888.5|11891|11889|11887.8|11885.8|531
1658175900000|2022-07-18 20:25:00|11890.1|11888.1|11889.5|11887.5|11891.1|11889.1|11888|11886|345
1658176200000|2022-07-18 20:30:00|11889.6|11887.6|11888.3|11886.3|11890.4|11888.4|11886.4|11884.4|316
1658176500000|2022-07-18 20:35:00|11888.8|11886.8|11887.1|11885.1|11889.9|11887.9|11886.1|11884.1|274
1658176800000|2022-07-18 20:40:00|11887.3|11885.3|11886.9|11884.9|11888.1|11886.1|11885.9|11883.9|241
1658177100000|2022-07-18 20:45:00|11886.4|11884.4|11884|11882|11887.1|11885.1|11883.5|11881.5|269
1658177400000|2022-07-18 20:50:00|11883.8|11881.8|11887|11885|11887.5|11885.5|11883.5|11881.5|293
1658177700000|2022-07-18 20:55:00|11886.8|11884.8|11890.4|11885.4|11890.4|11888|11884.5|11882.5|323
1658178000000|2022-07-18 21:00:00|11890.1|11885.1|11890.3|11885.3|11890.9|11885.9|11889.3|11884.3|0
1658178300000|2022-07-18 21:05:00|11890.4|11885.4|11884.9|11879.9|11890.7|11885.7|11884.5|11879.5|0
1658178600000|2022-07-18 21:10:00|11884.5|11879.5|11881.1|11876.1|11884.9|11879.9|11879.7|11874.7|0
1658178900000|2022-07-18 21:15:00|11880.9|11875.9|11881.1|11876.1|11881.3|11876.3|11879.3|11874.3|0
1658179200000|2022-07-18 21:20:00|11881.2|11876.2|11883.4|11878.4|11884.4|11879.4|11881.1|11876.1|0
1658179500000|2022-07-18 21:25:00|11883.3|11878.3|11883|11878|11884.4|11879.4|11882.7|11877.7|0
1658179800000|2022-07-18 21:30:00|11883.1|11878.1|11882.6|11877.6|11883.3|11878.3|11882.6|11877.6|0
1658180100000|2022-07-18 21:35:00|11883.1|11878.1|11883.1|11878.1|11883.5|11878.5|11882.9|11877.9|0
1658180400000|2022-07-18 21:40:00|11883.2|11878.2|11882.7|11877.7|11883.4|11878.4|11882.6|11877.6|0
1658180700000|2022-07-18 21:45:00|11882.8|11877.8|11884|11879|11884.1|11879.1|11882.8|11877.8|0
1658181000000|2022-07-18 21:50:00|11884.1|11879.1|11883.9|11878.9|11884.1|11879.1|11883.7|11878.7|0
1658181300000|2022-07-18 21:55:00|11884|11879|11882.1|11877.1|11884.3|11879.3|11881.7|11876.7|0
1658181600000|2022-07-18 22:00:00|11887.3|11885.3|11878.5|11876.5|11887.3|11885.3|11877.3|11875.3|424
1658181900000|2022-07-18 22:05:00|11878.6|11876.6|11878.6|11876.6|11879.4|11877.4|11874.8|11872.8|242
1658182200000|2022-07-18 22:10:00|11878.8|11876.8|11881.3|11879.3|11886.3|11884.3|11878.8|11876.8|341
1658182500000|2022-07-18 22:15:00|11881.6|11879.6|11884.4|11882.4|11884.6|11882.6|11876.6|11874.6|271
1658182800000|2022-07-18 22:20:00|11884.5|11882.5|11889.1|11887.1|11891.5|11889.5|11883.8|11881.8|510
1658183100000|2022-07-18 22:25:00|11889.3|11887.3|11887.9|11885.9|11891.1|11889.1|11887.3|11885.3|186
1658183400000|2022-07-18 22:30:00|11888|11886|11889.4|11887.4|11890.8|11888.8|11886.6|11884.6|172
1658183700000|2022-07-18 22:35:00|11889.5|11887.5|11898.5|11896.5|11901.8|11899.8|11889.4|11887.4|534
1658184000000|2022-07-18 22:40:00|11898.6|11896.6|11899|11897|11901.1|11899.1|11896.5|11894.5|205
1658184300000|2022-07-18 22:45:00|11899.1|11897.1|11899.1|11897.1|11901.6|11899.6|11896.6|11894.6|190
1658184600000|2022-07-18 22:50:00|11899.3|11897.3|11897.5|11895.5|11900.4|11898.4|11896.9|11894.9|78
1658184900000|2022-07-18 22:55:00|11897.6|11895.6|11896.9|11894.9|11898.5|11896.5|11895.3|11893.3|97
1658185200000|2022-07-18 23:00:00|11897.1|11895.1|11889.8|11887.8|11898.8|11896.8|11888.9|11886.9|289
1658185500000|2022-07-18 23:05:00|11889.4|11887.4|11889.4|11887.4|11889.9|11887.9|11883.4|11881.4|283
1658185800000|2022-07-18 23:10:00|11889.5|11887.5|11889|11887|11892.1|11890.1|11887.4|11885.4|207
1658186100000|2022-07-18 23:15:00|11888.9|11886.9|11891.9|11889.9|11894.4|11892.4|11888.4|11886.4|142
1658186400000|2022-07-18 23:20:00|11892|11890|11894.3|11892.3|11894.3|11892.3|11890.5|11888.5|116
1658186700000|2022-07-18 23:25:00|11894.1|11892.1|11897|11895|11899.6|11897.6|11892.5|11890.5|291
1658187000000|2022-07-18 23:30:00|11897.1|11895.1|11900.1|11898.1|11901.8|11899.8|11895.9|11893.9|231
1658187300000|2022-07-18 23:35:00|11900.3|11898.3|11912.1|11910.1|11914.4|11912.4|11899.1|11897.1|666
1658187600000|2022-07-18 23:40:00|11911.6|11909.6|11912.1|11910.1|11914|11912|11904.6|11902.6|323
1658187900000|2022-07-18 23:45:00|11912|11910|11903.6|11901.6|11912.1|11910.1|11901.9|11899.9|357
1658188200000|2022-07-18 23:50:00|11903.5|11901.5|11912.4|11910.4|11913.6|11911.6|11902.1|11900.1|379
1658188500000|2022-07-18 23:55:00|11912.3|11910.3|11913.9|11911.9|11916.8|11914.8|11911.6|11909.6|529
1658188800000|2022-07-19 00:00:00|11913.6|11911.6|11904.6|11902.6|11918.1|11916.1|11900.6|11898.6|644
1658189100000|2022-07-19 00:05:00|11904.5|11902.5|11902.8|11900.8|11904.5|11902.5|11896.3|11894.3|448
1658189400000|2022-07-19 00:10:00|11902.9|11900.9|11903.6|11901.6|11907.4|11905.4|11900.6|11898.6|337
1658189700000|2022-07-19 00:15:00|11903.4|11901.4|11902.6|11900.6|11910.1|11908.1|11899.6|11897.6|320
1658190000000|2022-07-19 00:20:00|11902.8|11900.8|11902.5|11900.5|11905.8|11903.8|11898.6|11896.6|238
1658190300000|2022-07-19 00:25:00|11902.8|11900.8|11905.5|11903.5|11906.8|11904.8|11901.1|11899.1|139
1658190600000|2022-07-19 00:30:00|11905.6|11903.6|11894.8|11892.8|11906.3|11904.3|11892.8|11890.8|383
1658190900000|2022-07-19 00:35:00|11895.1|11893.1|11894.4|11892.4|11896.1|11894.1|11889.4|11887.4|383
1658191200000|2022-07-19 00:40:00|11894.3|11892.3|11897.8|11895.8|11898.8|11896.8|11890.4|11888.4|363
1658191500000|2022-07-19 00:45:00|11896.8|11894.8|11896|11894|11898.6|11896.6|11894.6|11892.6|109
1658191800000|2022-07-19 00:50:00|11895.9|11893.9|11901.6|11899.6|11903.6|11901.6|11895.1|11893.1|256
1658192100000|2022-07-19 00:55:00|11901.5|11899.5|11900.3|11898.3|11901.9|11899.9|11898.1|11896.1|103
1658192400000|2022-07-19 01:00:00|11900.4|11898.4|11908.5|11906.5|11909.1|11907.1|11895.4|11893.4|320
1658192700000|2022-07-19 01:05:00|11908.4|11906.4|11907.3|11905.3|11912.4|11910.4|11903.3|11901.3|355
1658193000000|2022-07-19 01:10:00|11907.5|11905.5|11906.4|11904.4|11911.3|11909.3|11904.5|11902.5|238
1658193300000|2022-07-19 01:15:00|11906.3|11904.3|11905.3|11903.3|11907.1|11905.1|11902.5|11900.5|163
1658193600000|2022-07-19 01:20:00|11904.6|11902.6|11911.1|11909.1|11912.6|11910.6|11904.6|11902.6|253
1658193900000|2022-07-19 01:25:00|11911.4|11909.4|11914.9|11912.9|11916.8|11914.8|11905.6|11903.6|322
1658194200000|2022-07-19 01:30:00|11915.1|11913.1|11918.4|11916.4|11923.6|11921.6|11910|11908|652
1658194500000|2022-07-19 01:35:00|11918.3|11916.3|11916.8|11914.8|11920|11918|11914.3|11912.3|338
1658194800000|2022-07-19 01:40:00|11916.6|11914.6|11913.9|11911.9|11919.1|11917.1|11913.9|11911.9|195
1658195100000|2022-07-19 01:45:00|11913.8|11911.8|11920.1|11918.1|11921.1|11919.1|11908.1|11906.1|408
1658195400000|2022-07-19 01:50:00|11920|11918|11918.9|11916.9|11920.6|11918.6|11915.8|11913.8|185
1658195700000|2022-07-19 01:55:00|11918.8|11916.8|11904.8|11902.8|11920|11918|11903.6|11901.6|425
1658196000000|2022-07-19 02:00:00|11904.9|11902.9|11909.8|11907.8|11911.9|11909.9|11904.9|11902.9|192
1658196300000|2022-07-19 02:05:00|11909.9|11907.9|11918.4|11916.4|11919.1|11917.1|11908.4|11906.4|216
1658196600000|2022-07-19 02:10:00|11918.5|11916.5|11919|11917|11921.3|11919.3|11915.4|11913.4|307
1658196900000|2022-07-19 02:15:00|11918.6|11916.6|11915.9|11913.9|11926.5|11924.5|11915.9|11913.9|347
1658197200000|2022-07-19 02:20:00|11915.6|11913.6|11916.4|11914.4|11918.6|11916.6|11915.1|11913.1|102
1658197500000|2022-07-19 02:25:00|11916.3|11914.3|11920.8|11918.8|11920.8|11918.8|11913.8|11911.8|136
1658197800000|2022-07-19 02:30:00|11920.6|11918.6|11920.4|11918.4|11922|11920|11917.1|11915.1|120
1658198100000|2022-07-19 02:35:00|11920.1|11918.1|11923.1|11921.1|11923.6|11921.6|11918.9|11916.9|117
1658198400000|2022-07-19 02:40:00|11923|11921|11917.1|11915.1|11924.3|11922.3|11914.9|11912.9|239
1658198700000|2022-07-19 02:45:00|11917.3|11915.3|11919|11917|11923.1|11921.1|11915.9|11913.9|190
1658199000000|2022-07-19 02:50:00|11919.1|11917.1|11915.1|11913.1|11921.3|11919.3|11914|11912|140
1658199300000|2022-07-19 02:55:00|11915.4|11913.4|11918.3|11916.3|11920.8|11918.8|11914.3|11912.3|116
1658199600000|2022-07-19 03:00:00|11918.4|11916.4|11919.8|11917.8|11920.8|11918.8|11916.8|11914.8|97
1658199900000|2022-07-19 03:05:00|11919.9|11917.9|11922.9|11920.9|11925.1|11923.1|11919.3|11917.3|220
1658200200000|2022-07-19 03:10:00|11923|11921|11917.4|11915.4|11924.6|11922.6|11917.4|11915.4|145
1658200500000|2022-07-19 03:15:00|11917.5|11915.5|11919.4|11917.4|11920.4|11918.4|11915.8|11913.8|89
1658200800000|2022-07-19 03:20:00|11919.5|11917.5|11917.1|11915.1|11921.4|11919.4|11916.1|11914.1|101
1658201100000|2022-07-19 03:25:00|11917.3|11915.3|11915.1|11913.1|11918.9|11916.9|11914.3|11912.3|171
1658201400000|2022-07-19 03:30:00|11915.5|11913.5|11906.8|11904.8|11916|11914|11905.9|11903.9|461
1658201700000|2022-07-19 03:35:00|11906.6|11904.6|11898.9|11896.9|11906.8|11904.8|11895.1|11893.1|743
1658202000000|2022-07-19 03:40:00|11898.8|11896.8|11894.1|11892.1|11900.4|11898.4|11890.9|11888.9|550
1658202300000|2022-07-19 03:45:00|11894.9|11892.9|11897.1|11895.1|11897.4|11895.4|11893.6|11891.6|152
1658202600000|2022-07-19 03:50:00|11897|11895|11897.4|11895.4|11897.6|11895.6|11892.1|11890.1|149
1658202900000|2022-07-19 03:55:00|11897.6|11895.6|11899.3|11897.3|11899.3|11897.3|11891.9|11889.9|373
1658203200000|2022-07-19 04:00:00|11899.1|11897.1|11896.9|11894.9|11899.9|11897.9|11896.1|11894.1|161
1658203500000|2022-07-19 04:05:00|11896.8|11894.8|11896.4|11894.4|11899|11897|11895.1|11893.1|132
1658203800000|2022-07-19 04:10:00|11896.5|11894.5|11898.4|11896.4|11899.4|11897.4|11896.3|11894.3|125
1658204100000|2022-07-19 04:15:00|11898.3|11896.3|11899|11897|11900.8|11898.8|11898|11896|200
1658204400000|2022-07-19 04:20:00|11899.1|11897.1|11887.5|11885.5|11899.5|11897.5|11886.9|11884.9|396
1658204700000|2022-07-19 04:25:00|11887.4|11885.4|11893.4|11891.4|11893.8|11891.8|11886.4|11884.4|265
1658205000000|2022-07-19 04:30:00|11893.3|11891.3|11892.5|11890.5|11894.4|11892.4|11886.1|11884.1|123
1658205300000|2022-07-19 04:35:00|11892.4|11890.4|11897.6|11895.6|11897.8|11895.8|11891.8|11889.8|163
1658205600000|2022-07-19 04:40:00|11897.8|11895.8|11895.9|11893.9|11899.1|11897.1|11895.5|11893.5|102
1658205900000|2022-07-19 04:45:00|11895.8|11893.8|11898.1|11896.1|11901.4|11899.4|11895.5|11893.5|276
1658206200000|2022-07-19 04:50:00|11898|11896|11891.8|11889.8|11899.4|11897.4|11891.5|11889.5|183
1658206500000|2022-07-19 04:55:00|11891.6|11889.6|11885|11883|11892.8|11890.8|11881.6|11879.6|518
1658206800000|2022-07-19 05:00:00|11885.5|11883.5|11883|11881|11886.9|11884.9|11880.6|11878.6|304
1658207100000|2022-07-19 05:05:00|11882.9|11880.9|11890.6|11888.6|11892|11890|11882.4|11880.4|281
1658207400000|2022-07-19 05:10:00|11890.5|11888.5|11898.6|11896.6|11899.3|11897.3|11890.5|11888.5|277
1658207700000|2022-07-19 05:15:00|11898.8|11896.8|11899.8|11897.8|11900.4|11898.4|11896|11894|131
1658208000000|2022-07-19 05:20:00|11899.6|11897.6|11899.4|11897.4|11900.1|11898.1|11894.5|11892.5|224
1658208300000|2022-07-19 05:25:00|11899.5|11897.5|11899.8|11897.8|11909.3|11907.3|11898.1|11896.1|464
1658208600000|2022-07-19 05:30:00|11899.6|11897.6|11906.8|11904.8|11908.1|11906.1|11897.6|11895.6|325
1658208900000|2022-07-19 05:35:00|11906.9|11904.9|11906.9|11904.9|11911.3|11909.3|11905.8|11903.8|303
1658209200000|2022-07-19 05:40:00|11906.5|11904.5|11907.9|11905.9|11910.6|11908.6|11904.9|11902.9|159
1658209500000|2022-07-19 05:45:00|11908.4|11906.4|11906.9|11904.9|11909.4|11907.4|11905|11903|187
1658209800000|2022-07-19 05:50:00|11907.1|11905.1|11915.6|11913.6|11916.5|11914.5|11907|11905|493
1658210100000|2022-07-19 05:55:00|11915.5|11913.5|11906.3|11904.3|11915.9|11913.9|11906.1|11904.1|286
1658210400000|2022-07-19 06:00:00|11906.1|11904.1|11905.6|11903.6|11908.6|11906.6|11897.3|11895.3|674
1658210700000|2022-07-19 06:05:00|11905.8|11903.8|11911.4|11909.4|11913.3|11911.3|11902|11900|342
1658211000000|2022-07-19 06:10:00|11911.1|11909.1|11911.9|11909.9|11920|11918|11910.9|11908.9|467
1658211300000|2022-07-19 06:15:00|11912.1|11910.1|11906|11904|11914.3|11912.3|11905.8|11903.8|284
1658211600000|2022-07-19 06:20:00|11906.9|11904.9|11904.1|11902.1|11909|11907|11902.5|11900.5|239
1658211900000|2022-07-19 06:25:00|11903.8|11901.8|11907.3|11905.3|11907.9|11905.9|11900.9|11898.9|222
1658212200000|2022-07-19 06:30:00|11907.5|11905.5|11903.6|11901.6|11911.6|11909.6|11898.1|11896.1|525
1658212500000|2022-07-19 06:35:00|11903.5|11901.5|11906.5|11904.5|11907.1|11905.1|11900.1|11898.1|224
1658212800000|2022-07-19 06:40:00|11906.4|11904.4|11911.8|11909.8|11912.4|11910.4|11905.8|11903.8|264
1658213100000|2022-07-19 06:45:00|11911.9|11909.9|11908.4|11906.4|11914.3|11912.3|11908|11906|265
1658213400000|2022-07-19 06:50:00|11908.3|11906.3|11904.9|11902.9|11911|11909|11903.1|11901.1|225
1658213700000|2022-07-19 06:55:00|11905.3|11903.3|11904.8|11902.8|11906.3|11904.3|11900.9|11898.9|210
1658214000000|2022-07-19 07:00:00|11905.8|11903.8|11931.9|11929.9|11935.5|11933.5|11892.9|11890.9|1722
1658214300000|2022-07-19 07:05:00|11932|11930|11927.9|11925.9|11942.9|11940.9|11926.9|11924.9|1532
1658214600000|2022-07-19 07:10:00|11927.8|11925.8|11929.3|11927.3|11932.3|11930.3|11922.1|11920.1|723
1658214900000|2022-07-19 07:15:00|11929.9|11927.9|11927.6|11925.6|11932.9|11930.9|11923.9|11921.9|626
1658215200000|2022-07-19 07:20:00|11928.3|11926.3|11921.1|11919.1|11933.1|11931.1|11917.9|11915.9|754
1658215500000|2022-07-19 07:25:00|11920.9|11918.9|11920.3|11918.3|11931.1|11929.1|11918.5|11916.5|833
1658215800000|2022-07-19 07:30:00|11920|11918|11890.8|11888.8|11921.3|11919.3|11887.4|11885.4|1782
1658216100000|2022-07-19 07:35:00|11890.6|11888.6|11899|11897|11900.8|11898.8|11887.9|11885.9|783
1658216400000|2022-07-19 07:40:00|11898.9|11896.9|11867.4|11865.4|11898.9|11896.9|11863.9|11861.9|1769
1658216700000|2022-07-19 07:45:00|11867.5|11865.5|11893.3|11891.3|11895|11893|11867.5|11865.5|1450
1658217000000|2022-07-19 07:50:00|11893|11891|11881.3|11879.3|11895.8|11893.8|11880.3|11878.3|770
1658217300000|2022-07-19 07:55:00|11881.1|11879.1|11886.8|11884.8|11891.1|11889.1|11873.4|11871.4|915
1658217600000|2022-07-19 08:00:00|11887.1|11885.1|11891.6|11889.6|11898.1|11896.1|11886|11884|961
1658217900000|2022-07-19 08:05:00|11891.5|11889.5|11905.1|11903.1|11906.6|11904.6|11887.5|11885.5|1044
1658218200000|2022-07-19 08:10:00|11905.6|11903.6|11899.3|11897.3|11906.5|11904.5|11895.4|11893.4|707
1658218500000|2022-07-19 08:15:00|11899.6|11897.6|11896.5|11894.5|11900.9|11898.9|11893.6|11891.6|370
1658218800000|2022-07-19 08:20:00|11896.6|11894.6|11903.6|11901.6|11905.6|11903.6|11894.4|11892.4|367
1658219100000|2022-07-19 08:25:00|11903.5|11901.5|11897.1|11895.1|11905.6|11903.6|11894.8|11892.8|314
1658219400000|2022-07-19 08:30:00|11896.8|11894.8|11912.6|11910.6|11912.8|11910.8|11894.9|11892.9|639
1658219700000|2022-07-19 08:35:00|11912.8|11910.8|11913.6|11911.6|11924.8|11922.8|11910.3|11908.3|854
1658220000000|2022-07-19 08:40:00|11914.1|11912.1|11918.8|11916.8|11921.5|11919.5|11913.9|11911.9|465
1658220300000|2022-07-19 08:45:00|11918.5|11916.5|11916.3|11914.3|11922.4|11920.4|11914.8|11912.8|292
1658220600000|2022-07-19 08:50:00|11916.5|11914.5|11918.9|11916.9|11922.3|11920.3|11911.3|11909.3|452
1658220900000|2022-07-19 08:55:00|11919|11917|11930|11928|11934.3|11932.3|11919|11917|945
1658221200000|2022-07-19 09:00:00|11930.1|11928.1|11930.9|11928.9|11938.4|11936.4|11927.1|11925.1|576
1658221500000|2022-07-19 09:05:00|11930.8|11928.8|11929.8|11927.8|11935.5|11933.5|11928.3|11926.3|499
1658221800000|2022-07-19 09:10:00|11929.9|11927.9|11938.9|11936.9|11941.4|11939.4|11928.3|11926.3|547
1658222100000|2022-07-19 09:15:00|11939|11937|11936.4|11934.4|11940.9|11938.9|11932.1|11930.1|568
1658222400000|2022-07-19 09:20:00|11936.5|11934.5|11952.1|11950.1|11958.1|11956.1|11936|11934|1451
1658222700000|2022-07-19 09:25:00|11952.3|11950.3|11952.6|11950.6|11956.3|11954.3|11950.4|11948.4|663
1658223000000|2022-07-19 09:30:00|11952.8|11950.8|11955.9|11953.9|11957.1|11955.1|11952.1|11950.1|580
1658223300000|2022-07-19 09:35:00|11956|11954|11955|11953|11957.6|11955.6|11952|11950|460
1658223600000|2022-07-19 09:40:00|11955.1|11953.1|11955.1|11953.1|11956.4|11954.4|11953.6|11951.6|230
1658223900000|2022-07-19 09:45:00|11955.3|11953.3|11956.3|11954.3|11964.9|11962.9|11950.5|11948.5|848
1658224200000|2022-07-19 09:50:00|11956.4|11954.4|11964.9|11962.9|11967|11965|11955|11953|777
1658224500000|2022-07-19 09:55:00|11964.8|11962.8|11953.9|11951.9|11964.9|11962.9|11952.9|11950.9|617
1658224800000|2022-07-19 10:00:00|11953.8|11951.8|11958.1|11956.1|11959.3|11957.3|11951|11949|605
1658225100000|2022-07-19 10:05:00|11958.3|11956.3|11967.8|11965.8|11971.4|11969.4|11958|11956|918
1658225400000|2022-07-19 10:10:00|11967.9|11965.9|11980.5|11978.5|11985.4|11983.4|11965.9|11963.9|1299
1658225700000|2022-07-19 10:15:00|11980.6|11978.6|11975.6|11973.6|11980.6|11978.6|11974.8|11972.8|562
1658226000000|2022-07-19 10:20:00|11975.8|11973.8|11977|11975|11982.4|11980.4|11974.5|11972.5|563
1658226300000|2022-07-19 10:25:00|11977.3|11975.3|11977.4|11975.4|11986|11984|11970.1|11968.1|1193
1658226600000|2022-07-19 10:30:00|11977.3|11975.3|11989.8|11987.8|11991|11989|11975.9|11973.9|970
1658226900000|2022-07-19 10:35:00|11990|11988|11996.9|11994.9|12001.3|11999.3|11987.4|11985.4|1390
1658227200000|2022-07-19 10:40:00|11997|11995|11990.4|11988.4|11997|11995|11990|11988|636
1658227500000|2022-07-19 10:45:00|11990.6|11988.6|11986.3|11984.3|11993.5|11991.5|11986.3|11984.3|530
1658227800000|2022-07-19 10:50:00|11986.4|11984.4|11986.1|11984.1|11988.3|11986.3|11979|11977|921
1658228100000|2022-07-19 10:55:00|11985.6|11983.6|11984.4|11982.4|11987.6|11985.6|11979.5|11977.5|652
1658228400000|2022-07-19 11:00:00|11983.8|11981.8|11972.1|11970.1|11984.3|11982.3|11968.8|11966.8|1377
1658228700000|2022-07-19 11:05:00|11971.9|11969.9|11974.4|11972.4|11980.1|11978.1|11969.9|11967.9|772
1658229000000|2022-07-19 11:10:00|11974.6|11972.6|11989|11987|11990.3|11988.3|11973.6|11971.6|717
1658229300000|2022-07-19 11:15:00|11988.9|11986.9|11974.8|11972.8|11990.9|11988.9|11974.8|11972.8|604
1658229600000|2022-07-19 11:20:00|11974.9|11972.9|11973.3|11971.3|11976.9|11974.9|11972.1|11970.1|504
1658229900000|2022-07-19 11:25:00|11973.4|11971.4|11983.6|11981.6|11983.6|11981.6|11973.4|11971.4|655
1658230200000|2022-07-19 11:30:00|11983.4|11981.4|11975.9|11973.9|11987.3|11985.3|11974.4|11972.4|770
1658230500000|2022-07-19 11:35:00|11976.1|11974.1|11970.5|11968.5|11977.5|11975.5|11968.8|11966.8|744
1658230800000|2022-07-19 11:40:00|11970.6|11968.6|11967.6|11965.6|11972.6|11970.6|11964.9|11962.9|782
1658231100000|2022-07-19 11:45:00|11967.9|11965.9|11972.3|11970.3|11973.9|11971.9|11965.3|11963.3|488
1658231400000|2022-07-19 11:50:00|11972.1|11970.1|11988|11986|11992.1|11990.1|11971.3|11969.3|1124
1658231700000|2022-07-19 11:55:00|11987.9|11985.9|11986|11984|11989.4|11987.4|11983.6|11981.6|520
1658232000000|2022-07-19 12:00:00|11987.4|11985.4|11986.9|11984.9|11992|11990|11984.4|11982.4|951
1658232300000|2022-07-19 12:05:00|11986.8|11984.8|11975.9|11973.9|11988.3|11986.3|11975.8|11973.8|866
1658232600000|2022-07-19 12:10:00|11975.8|11973.8|11976.6|11974.6|11979|11977|11971.9|11969.9|781
1658232900000|2022-07-19 12:15:00|11976.9|11974.9|11969|11967|11981.1|11979.1|11967.5|11965.5|1051
1658233200000|2022-07-19 12:20:00|11969.6|11967.6|11963.5|11961.5|11971.6|11969.6|11958.1|11956.1|1302
1658233500000|2022-07-19 12:25:00|11963.1|11961.1|11959.5|11957.5|11967.1|11965.1|11955.1|11953.1|1072
1658233800000|2022-07-19 12:30:00|11959.8|11957.8|11973.1|11971.1|11974.5|11972.5|11957.4|11955.4|1410
1658234100000|2022-07-19 12:35:00|11973|11971|11973.1|11971.1|11979.5|11977.5|11970.4|11968.4|930
1658234400000|2022-07-19 12:40:00|11973.3|11971.3|11982.9|11980.9|11984.3|11982.3|11972|11970|813
1658234700000|2022-07-19 12:45:00|11982.8|11980.8|11990.5|11988.5|11990.6|11988.6|11978.6|11976.6|1713
1658235000000|2022-07-19 12:50:00|11990.6|11988.6|12002.3|12000.3|12005.9|12003.9|11988.9|11986.9|2356
1658235300000|2022-07-19 12:55:00|12002.1|12000.1|11996.4|11994.4|12004.1|12002.1|11996.4|11994.4|993
1658235600000|2022-07-19 13:00:00|11996|11994|11994.4|11992.4|11998.5|11996.5|11991.4|11989.4|925
1658235900000|2022-07-19 13:05:00|11994.3|11992.3|12000|11998|12001.1|11999.1|11991.1|11989.1|781
1658236200000|2022-07-19 13:10:00|12000.3|11998.3|12007.6|12005.6|12013.9|12011.9|11995|11993|1684
1658236500000|2022-07-19 13:15:00|12006.8|12004.8|12015.3|12013.3|12018.5|12016.5|12004.8|12002.8|1961
1658236800000|2022-07-19 13:20:00|12015|12013|12019.5|12017.5|12029.8|12027.8|12011.8|12009.8|2164
1658237100000|2022-07-19 13:25:00|12019.4|12017.4|12034|12032|12036.6|12034.6|12019.1|12017.1|3547
1658237400000|2022-07-19 13:30:00|12034.5|12032.5|12015.6|12014.6|12053.1|12052.1|12015.3|12014.3|17243
1658237700000|2022-07-19 13:35:00|12016.4|12015.4|12003.8|12002.8|12025.3|12024.3|11991.8|11990.8|14795
1658238000000|2022-07-19 13:40:00|12004|12003|11993.8|11992.8|12015.6|12014.6|11974.1|11973.1|10014
1658238300000|2022-07-19 13:45:00|11993.3|11992.3|11981.6|11980.6|11998.4|11997.4|11967|11966|9941
1658238600000|2022-07-19 13:50:00|11981.8|11980.8|12003.1|12002.1|12006.3|12005.3|11973.8|11972.8|8756
1658238900000|2022-07-19 13:55:00|12003|12002|12039.1|12038.1|12047.3|12046.3|11994.8|11993.8|10025
1658239200000|2022-07-19 14:00:00|12039.3|12038.3|12024.3|12023.3|12042.1|12041.1|12017.5|12016.5|8244
1658239500000|2022-07-19 14:05:00|12023.5|12022.5|12009|12008|12024.1|12023.1|11985.5|11984.5|8059
1658239800000|2022-07-19 14:10:00|12007.9|12006.9|12019.3|12018.3|12043.4|12042.4|11996.4|11995.4|10487
1658240100000|2022-07-19 14:15:00|12019.8|12018.8|12002.4|12001.4|12019.8|12018.8|11990.1|11989.1|7212
1658240400000|2022-07-19 14:20:00|12003.2|12002.2|12020.4|12019.4|12032.9|12031.9|11999.4|11998.4|6910
1658240700000|2022-07-19 14:25:00|12019.8|12018.8|12057.3|12056.3|12066.7|12065.7|12017.3|12016.3|10077
1658241000000|2022-07-19 14:30:00|12057.9|12056.9|12054.3|12053.3|12068.1|12067.1|12051.9|12050.9|6783
1658241300000|2022-07-19 14:35:00|12054.4|12053.4|12057.9|12056.9|12063.2|12062.2|12049.7|12048.7|4603
1658241600000|2022-07-19 14:40:00|12057.7|12056.7|12074.4|12073.4|12080.7|12079.7|12052.4|12051.4|6191
1658241900000|2022-07-19 14:45:00|12074.7|12073.7|12101.1|12100.1|12101.7|12100.7|12072.8|12071.8|7730
1658242200000|2022-07-19 14:50:00|12100.9|12099.9|12109.7|12108.7|12117.7|12116.7|12099.2|12098.2|8977
1658242500000|2022-07-19 14:55:00|12109.4|12108.4|12115.2|12114.2|12115.9|12114.9|12102.4|12101.4|6218
1658242800000|2022-07-19 15:00:00|12115.1|12114.1|12130.7|12129.7|12137.7|12136.7|12115.1|12114.1|8612
1658243100000|2022-07-19 15:05:00|12130.9|12129.9|12140.7|12139.7|12144.1|12143.1|12130.4|12129.4|6438
1658243400000|2022-07-19 15:10:00|12140.4|12139.4|12142.4|12141.4|12145.8|12144.8|12134.4|12133.4|4964
1658243700000|2022-07-19 15:15:00|12142.7|12141.7|12121.6|12120.6|12148.7|12147.7|12121.6|12120.6|6783
1658244000000|2022-07-19 15:20:00|12121.7|12120.7|12120.6|12119.6|12126.1|12125.1|12113.2|12112.2|5531
1658244300000|2022-07-19 15:25:00|12120.7|12119.7|12141.3|12140.3|12146.1|12145.1|12120.7|12119.7|6200
1658244600000|2022-07-19 15:30:00|12141.7|12140.7|12160.4|12159.4|12163.3|12162.3|12140.7|12139.7|8362
1658244900000|2022-07-19 15:35:00|12160.2|12159.2|12144.3|12143.3|12165.8|12164.8|12140.6|12139.6|6487
1658245200000|2022-07-19 15:40:00|12144.4|12143.4|12143.4|12142.4|12145.1|12144.1|12131.4|12130.4|4811
1658245500000|2022-07-19 15:45:00|12144.1|12143.1|12128.2|12127.2|12145.3|12144.3|12127.4|12126.4|3708
1658245800000|2022-07-19 15:50:00|12128.4|12127.4|12145.7|12144.7|12148.8|12147.8|12127.6|12126.6|3614
1658246100000|2022-07-19 15:55:00|12145.9|12144.9|12154.7|12153.7|12156.2|12155.2|12143.3|12142.3|3947
1658246400000|2022-07-19 16:00:00|12154.9|12153.9|12138.2|12137.2|12157.3|12156.3|12134.1|12133.1|5130
1658246700000|2022-07-19 16:05:00|12137.7|12136.7|12135.7|12134.7|12139.9|12138.9|12123.6|12122.6|5111
1658247000000|2022-07-19 16:10:00|12136.1|12135.1|12143.1|12142.1|12148.1|12147.1|12134.7|12133.7|2950
1658247300000|2022-07-19 16:15:00|12143.7|12142.7|12142.7|12141.7|12143.7|12142.7|12133.4|12132.4|2312
1658247600000|2022-07-19 16:20:00|12142.6|12141.6|12159.4|12158.4|12161.1|12160.1|12141.2|12140.2|4074
1658247900000|2022-07-19 16:25:00|12159.7|12158.7|12159.2|12158.2|12160.2|12159.2|12154.2|12153.2|2272
1658248200000|2022-07-19 16:30:00|12159.3|12158.3|12172.6|12171.6|12177.2|12176.2|12156.3|12155.3|7593
1658248500000|2022-07-19 16:35:00|12172.7|12171.7|12166.3|12165.3|12173.1|12172.1|12159.1|12158.1|4836
1658248800000|2022-07-19 16:40:00|12166.4|12165.4|12165.4|12164.4|12169.5|12168.5|12161.3|12160.3|2897
1658249100000|2022-07-19 16:45:00|12165.3|12164.3|12171.4|12170.4|12176.8|12175.8|12161.9|12160.9|3585
1658249400000|2022-07-19 16:50:00|12170.6|12169.6|12165.6|12164.6|12177.1|12176.1|12158.9|12157.9|3675
1658249700000|2022-07-19 16:55:00|12165.8|12164.8|12177.4|12176.4|12178.9|12177.9|12160.6|12159.6|3159
1658250000000|2022-07-19 17:00:00|12177.3|12176.3|12174.9|12173.9|12178.1|12177.1|12171.6|12170.6|3122
1658250300000|2022-07-19 17:05:00|12174.8|12173.8|12162.1|12161.1|12175.9|12174.9|12161.3|12160.3|2508
1658250600000|2022-07-19 17:10:00|12162|12161|12169.1|12168.1|12175.1|12174.1|12161.6|12160.6|1745
1658250900000|2022-07-19 17:15:00|12168.5|12167.5|12164.4|12163.4|12176.1|12175.1|12163.8|12162.8|1821
1658251200000|2022-07-19 17:20:00|12164.3|12163.3|12169.1|12168.1|12171|12170|12155.3|12154.3|3164
1658251500000|2022-07-19 17:25:00|12169.3|12168.3|12170|12169|12173|12172|12165.3|12164.3|1852
1658251800000|2022-07-19 17:30:00|12170.4|12169.4|12186.4|12185.4|12186.9|12185.9|12170.1|12169.1|3493
1658252100000|2022-07-19 17:35:00|12186.5|12185.5|12202.1|12201.1|12203|12202|12184|12183|5809
1658252400000|2022-07-19 17:40:00|12202|12201|12211.8|12210.8|12213.4|12212.4|12199.9|12198.9|5105
1658252700000|2022-07-19 17:45:00|12211.5|12210.5|12215.5|12214.5|12218.3|12217.3|12207.8|12206.8|4134
1658253000000|2022-07-19 17:50:00|12215.1|12214.1|12214.1|12213.1|12219|12218|12210.5|12209.5|2612
1658253300000|2022-07-19 17:55:00|12214|12213|12223.6|12222.6|12225.6|12224.6|12211.5|12210.5|3550
1658253600000|2022-07-19 18:00:00|12223|12222|12238.3|12237.3|12238.3|12237.3|12221|12220|6193
1658253900000|2022-07-19 18:05:00|12238.1|12237.1|12247.1|12246.1|12249.6|12248.6|12235.3|12234.3|6283
1658254200000|2022-07-19 18:10:00|12246.5|12245.5|12233.9|12232.9|12248|12247|12233|12232|5614
1658254500000|2022-07-19 18:15:00|12234|12233|12238.3|12237.3|12240.1|12239.1|12224.8|12223.8|4617
1658254800000|2022-07-19 18:20:00|12238.4|12237.4|12232.1|12231.1|12239.6|12238.6|12224.5|12223.5|4030
1658255100000|2022-07-19 18:25:00|12232.4|12231.4|12205.4|12204.4|12234.1|12233.1|12202.8|12201.8|5465
1658255400000|2022-07-19 18:30:00|12205.9|12204.9|12212.3|12211.3|12219.6|12218.6|12205.6|12204.6|3954
1658255700000|2022-07-19 18:35:00|12213|12212|12209.9|12208.9|12219.4|12218.4|12208.4|12207.4|2478
1658256000000|2022-07-19 18:40:00|12210|12209|12218.6|12217.6|12223.5|12222.5|12204.5|12203.5|3658
1658256300000|2022-07-19 18:45:00|12218.9|12217.9|12206.4|12205.4|12218.9|12217.9|12194.1|12193.1|4644
1658256600000|2022-07-19 18:50:00|12206.6|12205.6|12221.1|12220.1|12223.1|12222.1|12199.6|12198.6|4013
1658256900000|2022-07-19 18:55:00|12221.4|12220.4|12223.5|12222.5|12225.6|12224.6|12214.6|12213.6|2766
1658257200000|2022-07-19 19:00:00|12223.1|12222.1|12215.6|12214.6|12224.6|12223.6|12210.6|12209.6|3366
1658257500000|2022-07-19 19:05:00|12215.4|12214.4|12239.8|12238.8|12241.1|12240.1|12214.4|12213.4|4713
1658257800000|2022-07-19 19:10:00|12239.6|12238.6|12231.6|12230.6|12240|12239|12224.8|12223.8|4450
1658258100000|2022-07-19 19:15:00|12232.1|12231.1|12239.4|12238.4|12241.8|12240.8|12223.4|12222.4|3387
1658258400000|2022-07-19 19:20:00|12240.1|12239.1|12229.1|12228.1|12241.4|12240.4|12222.6|12221.6|2879
1658258700000|2022-07-19 19:25:00|12229.4|12228.4|12230.9|12229.9|12238.9|12237.9|12227.6|12226.6|2673
1658259000000|2022-07-19 19:30:00|12230.3|12229.3|12214.9|12213.9|12236.9|12235.9|12214.6|12213.6|4644
1658259300000|2022-07-19 19:35:00|12215|12214|12227.6|12226.6|12229|12228|12212.6|12211.6|4580
1658259600000|2022-07-19 19:40:00|12227.4|12226.4|12245.9|12244.9|12246.8|12245.8|12227|12226|5453
1658259900000|2022-07-19 19:45:00|12245.1|12244.1|12236.6|12235.6|12253.5|12252.5|12235.1|12234.1|5538
1658260200000|2022-07-19 19:50:00|12236.1|12235.1|12238.3|12237.3|12248.1|12247.1|12226.6|12225.6|10012
1658260500000|2022-07-19 19:55:00|12238.1|12237.1|12241.4|12240.4|12255.4|12254.4|12235.5|12234.5|21833
1658260800000|2022-07-19 20:00:00|12241.9|12239.9|12258.4|12256.4|12263.5|12261.5|12232|12230|14317
1658261100000|2022-07-19 20:05:00|12257.9|12255.9|12262.1|12260.1|12264.4|12262.4|12251.8|12249.8|3657
1658261400000|2022-07-19 20:10:00|12261.6|12259.6|12266.8|12264.8|12267.3|12265.3|12258.4|12256.4|2647
1658261700000|2022-07-19 20:15:00|12266.1|12264.1|12282.8|12280.8|12286.6|12284.6|12265|12263|2314
1658262000000|2022-07-19 20:20:00|12282.6|12280.6|12297.3|12295.3|12298.6|12296.6|12282.6|12280.6|1618
1658262300000|2022-07-19 20:25:00|12297.1|12295.1|12294.4|12292.4|12299.1|12297.1|12293.3|12291.3|859
1658262600000|2022-07-19 20:30:00|12294.3|12292.3|12292.3|12290.3|12296.1|12294.1|12292|12290|620
1658262900000|2022-07-19 20:35:00|12292.4|12290.4|12289.8|12287.8|12292.5|12290.5|12288.6|12286.6|607
1658263200000|2022-07-19 20:40:00|12290|12288|12289.4|12287.4|12290.8|12288.8|12287.8|12285.8|506
1658263500000|2022-07-19 20:45:00|12289.6|12287.6|12289.6|12287.6|12290.6|12288.6|12287.3|12285.3|518
1658263800000|2022-07-19 20:50:00|12289.8|12287.8|12290.1|12288.1|12291.3|12289.3|12289|12287|362
1658264100000|2022-07-19 20:55:00|12290.3|12288.3|12291.4|12286.4|12292|12290|12288.4|12286|436
1658264400000|2022-07-19 21:00:00|12291.3|12286.3|12294.2|12289.2|12294.4|12289.4|12290.8|12285.8|0
1658264700000|2022-07-19 21:05:00|12294.3|12289.3|12304.4|12299.4|12304.5|12299.5|12294.3|12289.3|0
1658265000000|2022-07-19 21:10:00|12305.2|12300.2|12303.7|12298.7|12310.7|12305.7|12303.7|12298.7|0
1658265300000|2022-07-19 21:15:00|12303.6|12298.6|12304.8|12299.8|12306.8|12301.8|12302.9|12297.9|0
1658265600000|2022-07-19 21:20:00|12304|12299|12303|12298|12304.4|12299.4|12302.3|12297.3|0
1658265900000|2022-07-19 21:25:00|12302.9|12297.9|12301.9|12296.9|12304.7|12299.7|12300.4|12295.4|0
1658266200000|2022-07-19 21:30:00|12302|12297|12301|12296|12302.7|12297.7|12300.4|12295.4|0
1658266500000|2022-07-19 21:35:00|12300.4|12295.4|12301.8|12296.8|12302.3|12297.3|12300.1|12295.1|0
1658266800000|2022-07-19 21:40:00|12302.8|12297.8|12304.4|12299.4|12304.5|12299.5|12301.9|12296.9|0
1658267100000|2022-07-19 21:45:00|12304.3|12299.3|12302.9|12297.9|12304.4|12299.4|12302.5|12297.5|0
1658267400000|2022-07-19 21:50:00|12302.8|12297.8|12303.5|12298.5|12304.1|12299.1|12302.4|12297.4|0
1658267700000|2022-07-19 21:55:00|12303.4|12298.4|12301.9|12296.9|12304.6|12299.6|12300.4|12295.4|0
1658268000000|2022-07-19 22:00:00|12301.4|12299.4|12290.6|12288.6|12308.9|12306.9|12289.9|12287.9|849
1658268300000|2022-07-19 22:05:00|12290.8|12288.8|12292.5|12290.5|12295.6|12293.6|12288.3|12286.3|317
1658268600000|2022-07-19 22:10:00|12292.6|12290.6|12294|12292|12294.1|12292.1|12291.5|12289.5|105
1658268900000|2022-07-19 22:15:00|12294.1|12292.1|12295.6|12293.6|12295.8|12293.8|12292.3|12290.3|156
1658269200000|2022-07-19 22:20:00|12295.8|12293.8|12288.1|12286.1|12296.1|12294.1|12287.5|12285.5|271
1658269500000|2022-07-19 22:25:00|12288|12286|12287.3|12285.3|12289.8|12287.8|12286.1|12284.1|173
1658269800000|2022-07-19 22:30:00|12287.4|12285.4|12281.5|12279.5|12287.4|12285.4|12279.4|12277.4|355
1658270100000|2022-07-19 22:35:00|12281.4|12279.4|12282|12280|12282.8|12280.8|12279.6|12277.6|262
1658270400000|2022-07-19 22:40:00|12282.1|12280.1|12279.1|12277.1|12282.5|12280.5|12277.6|12275.6|278
1658270700000|2022-07-19 22:45:00|12279.3|12277.3|12281.6|12279.6|12282.5|12280.5|12279|12277|147
1658271000000|2022-07-19 22:50:00|12281.5|12279.5|12282.4|12280.4|12284.3|12282.3|12281.5|12279.5|95
1658271300000|2022-07-19 22:55:00|12282.3|12280.3|12290.3|12288.3|12290.8|12288.8|12282.1|12280.1|255
1658271600000|2022-07-19 23:00:00|12290.1|12288.1|12291.6|12289.6|12295.4|12293.4|12287|12285|280
1658271900000|2022-07-19 23:05:00|12291.8|12289.8|12293|12291|12294|12292|12287.4|12285.4|219
1658272200000|2022-07-19 23:10:00|12292.8|12290.8|12293.6|12291.6|12294.5|12292.5|12289.9|12287.9|160
1658272500000|2022-07-19 23:15:00|12293.5|12291.5|12290.3|12288.3|12293.5|12291.5|12290|12288|171
1658272800000|2022-07-19 23:20:00|12290.4|12288.4|12283.8|12281.8|12290.8|12288.8|12281.9|12279.9|389
1658273100000|2022-07-19 23:25:00|12283.3|12281.3|12285|12283|12286|12284|12282.1|12280.1|170
1658273400000|2022-07-19 23:30:00|12285.1|12283.1|12283.6|12281.6|12286.8|12284.8|12283.3|12281.3|209
1658273700000|2022-07-19 23:35:00|12283.5|12281.5|12280.5|12278.5|12284|12282|12280.3|12278.3|210
1658274000000|2022-07-19 23:40:00|12280.4|12278.4|12278|12276|12283.6|12281.6|12277.5|12275.5|323
1658274300000|2022-07-19 23:45:00|12278.1|12276.1|12281.9|12279.9|12281.9|12279.9|12277.1|12275.1|252
1658274600000|2022-07-19 23:50:00|12281.8|12279.8|12283.5|12281.5|12284.9|12282.9|12281.8|12279.8|246
1658274900000|2022-07-19 23:55:00|12283.4|12281.4|12283.9|12281.9|12285.5|12283.5|12282.9|12280.9|208
1658275200000|2022-07-20 00:00:00|12283.1|12281.1|12273.9|12271.9|12283.8|12281.8|12269.3|12267.3|765
1658275500000|2022-07-20 00:05:00|12272.4|12270.4|12274.8|12272.8|12277.4|12275.4|12272|12270|244
1658275800000|2022-07-20 00:10:00|12274.6|12272.6|12275.1|12273.1|12276.5|12274.5|12269.3|12267.3|307
1658276100000|2022-07-20 00:15:00|12275.3|12273.3|12280|12278|12283.6|12281.6|12274.8|12272.8|557
1658276400000|2022-07-20 00:20:00|12279.9|12277.9|12287|12285|12290.3|12288.3|12276.9|12274.9|599
1658276700000|2022-07-20 00:25:00|12287.5|12285.5|12315.4|12313.4|12318.5|12316.5|12286.8|12284.8|1995
1658277000000|2022-07-20 00:30:00|12315.3|12313.3|12306.5|12304.5|12320.8|12318.8|12305.3|12303.3|1129
1658277300000|2022-07-20 00:35:00|12306.4|12304.4|12304|12302|12308.5|12306.5|12303.1|12301.1|537
1658277600000|2022-07-20 00:40:00|12303.5|12301.5|12299.5|12297.5|12303.5|12301.5|12298.1|12296.1|402
1658277900000|2022-07-20 00:45:00|12299.6|12297.6|12301.6|12299.6|12303.5|12301.5|12298.6|12296.6|388
1658278200000|2022-07-20 00:50:00|12301.8|12299.8|12302.4|12300.4|12302.8|12300.8|12298.5|12296.5|148
1658278500000|2022-07-20 00:55:00|12302.5|12300.5|12306.3|12304.3|12308.9|12306.9|12300.1|12298.1|444
1658278800000|2022-07-20 01:00:00|12306.1|12304.1|12298.8|12296.8|12306.6|12304.6|12295.3|12293.3|509
1658279100000|2022-07-20 01:05:00|12298.6|12296.6|12298.3|12296.3|12300.9|12298.9|12296.1|12294.1|224
1658279400000|2022-07-20 01:10:00|12298.1|12296.1|12291.8|12289.8|12300.5|12298.5|12289.8|12287.8|377
1658279700000|2022-07-20 01:15:00|12291.9|12289.9|12298.5|12296.5|12300|12298|12290.5|12288.5|375
1658280000000|2022-07-20 01:20:00|12298.3|12296.3|12292.6|12290.6|12299|12297|12288.6|12286.6|343
1658280300000|2022-07-20 01:25:00|12292.8|12290.8|12297.6|12295.6|12298.4|12296.4|12291.6|12289.6|202
1658280600000|2022-07-20 01:30:00|12297.8|12295.8|12302.5|12300.5|12302.9|12300.9|12295.3|12293.3|409
1658280900000|2022-07-20 01:35:00|12302.4|12300.4|12303.6|12301.6|12310.1|12308.1|12299.8|12297.8|797
1658281200000|2022-07-20 01:40:00|12303.4|12301.4|12303.9|12301.9|12306.3|12304.3|12300.9|12298.9|289
1658281500000|2022-07-20 01:45:00|12304.1|12302.1|12304.1|12302.1|12305|12303|12301.6|12299.6|134
1658281800000|2022-07-20 01:50:00|12304.3|12302.3|12310.5|12308.5|12314.6|12312.6|12303.3|12301.3|707
1658282100000|2022-07-20 01:55:00|12310.6|12308.6|12309.5|12307.5|12317.4|12315.4|12308.1|12306.1|535
1658282400000|2022-07-20 02:00:00|12309.4|12307.4|12304|12302|12309.9|12307.9|12302.9|12300.9|297
1658282700000|2022-07-20 02:05:00|12304.1|12302.1|12306.6|12304.6|12307.6|12305.6|12302.1|12300.1|234
1658283000000|2022-07-20 02:10:00|12306.8|12304.8|12304.3|12302.3|12311.3|12309.3|12303.6|12301.6|231
1658283300000|2022-07-20 02:15:00|12304.1|12302.1|12308.9|12306.9|12312.6|12310.6|12303.4|12301.4|183
1658283600000|2022-07-20 02:20:00|12309|12307|12309.6|12307.6|12312|12310|12306.3|12304.3|134
1658283900000|2022-07-20 02:25:00|12309.5|12307.5|12314|12312|12314.6|12312.6|12309.3|12307.3|230
1658284200000|2022-07-20 02:30:00|12314.3|12312.3|12319.5|12317.5|12320.8|12318.8|12313|12311|791
1658284500000|2022-07-20 02:35:00|12319.4|12317.4|12326.8|12324.8|12328.1|12326.1|12317.8|12315.8|1217
1658284800000|2022-07-20 02:40:00|12326.9|12324.9|12324.8|12322.8|12329.1|12327.1|12323.8|12321.8|487
1658285100000|2022-07-20 02:45:00|12324.9|12322.9|12319.5|12317.5|12325.5|12323.5|12318.9|12316.9|358
1658285400000|2022-07-20 02:50:00|12319.4|12317.4|12319|12317|12319.8|12317.8|12315.1|12313.1|305
1658285700000|2022-07-20 02:55:00|12318.9|12316.9|12318.8|12316.8|12319.6|12317.6|12316.9|12314.9|168
1658286000000|2022-07-20 03:00:00|12318.6|12316.6|12317.3|12315.3|12319.6|12317.6|12314.5|12312.5|285
1658286300000|2022-07-20 03:05:00|12317.1|12315.1|12312.9|12310.9|12317.5|12315.5|12312|12310|257
1658286600000|2022-07-20 03:10:00|12313|12311|12314.3|12312.3|12316.4|12314.4|12312.8|12310.8|187
1658286900000|2022-07-20 03:15:00|12314.4|12312.4|12314.9|12312.9|12318|12316|12313.3|12311.3|223
1658287200000|2022-07-20 03:20:00|12315|12313|12318|12316|12318.5|12316.5|12314.1|12312.1|190
1658287500000|2022-07-20 03:25:00|12318.3|12316.3|12320.6|12318.6|12321.6|12319.6|12317.4|12315.4|243
1658287800000|2022-07-20 03:30:00|12320.8|12318.8|12318.6|12316.6|12322.9|12320.9|12317.6|12315.6|187
1658288100000|2022-07-20 03:35:00|12318.5|12316.5|12319.5|12317.5|12320.9|12318.9|12316.8|12314.8|181
1658288400000|2022-07-20 03:40:00|12319.4|12317.4|12319.3|12317.3|12321.3|12319.3|12318.6|12316.6|119
1658288700000|2022-07-20 03:45:00|12319.5|12317.5|12319.8|12317.8|12319.9|12317.9|12314.8|12312.8|235
1658289000000|2022-07-20 03:50:00|12320|12318|12315.3|12313.3|12320|12318|12314.3|12312.3|214
1658289300000|2022-07-20 03:55:00|12315.1|12313.1|12318.9|12316.9|12318.9|12316.9|12313.1|12311.1|244
1658289600000|2022-07-20 04:00:00|12318.6|12316.6|12319.8|12317.8|12321.1|12319.1|12317.8|12315.8|225
1658289900000|2022-07-20 04:05:00|12320.6|12318.6|12326|12324|12326.3|12324.3|12319.1|12317.1|449
1658290200000|2022-07-20 04:10:00|12326.3|12324.3|12322.5|12320.5|12326.5|12324.5|12322.3|12320.3|188
1658290500000|2022-07-20 04:15:00|12322.6|12320.6|12318|12316|12323.5|12321.5|12317.9|12315.9|167
1658290800000|2022-07-20 04:20:00|12318.1|12316.1|12314.1|12312.1|12319.6|12317.6|12313.8|12311.8|229
1658291100000|2022-07-20 04:25:00|12313.9|12311.9|12306.5|12304.5|12315.5|12313.5|12306.1|12304.1|419
1658291400000|2022-07-20 04:30:00|12306.6|12304.6|12309.5|12307.5|12313.5|12311.5|12306|12304|275
1658291700000|2022-07-20 04:35:00|12308.4|12306.4|12304|12302|12309|12307|12302.1|12300.1|300
1658292000000|2022-07-20 04:40:00|12303.9|12301.9|12308.4|12306.4|12309.3|12307.3|12303.1|12301.1|194
1658292300000|2022-07-20 04:45:00|12308.6|12306.6|12310.1|12308.1|12312.1|12310.1|12307.8|12305.8|299
1658292600000|2022-07-20 04:50:00|12310.3|12308.3|12314.4|12312.4|12314.4|12312.4|12306.8|12304.8|264
1658292900000|2022-07-20 04:55:00|12314.5|12312.5|12312.8|12310.8|12315|12313|12311.3|12309.3|171
1658293200000|2022-07-20 05:00:00|12312.6|12310.6|12300.8|12298.8|12312.6|12310.6|12295.6|12293.6|761
1658293500000|2022-07-20 05:05:00|12300.3|12298.3|12298.9|12296.9|12302.8|12300.8|12295.4|12293.4|506
1658293800000|2022-07-20 05:10:00|12298.8|12296.8|12296.3|12294.3|12299.6|12297.6|12290|12288|524
1658294100000|2022-07-20 05:15:00|12296.1|12294.1|12290.6|12288.6|12296.1|12294.1|12288.6|12286.6|496
1658294400000|2022-07-20 05:20:00|12290.8|12288.8|12284.9|12282.9|12290.8|12288.8|12280.4|12278.4|597
1658294700000|2022-07-20 05:25:00|12284.8|12282.8|12293.5|12291.5|12293.6|12291.6|12284.3|12282.3|495
1658295000000|2022-07-20 05:30:00|12293.4|12291.4|12291|12289|12293.4|12291.4|12286|12284|278
1658295300000|2022-07-20 05:35:00|12290.9|12288.9|12290.4|12288.4|12294.1|12292.1|12286.9|12284.9|175
1658295600000|2022-07-20 05:40:00|12290.3|12288.3|12293.8|12291.8|12296.8|12294.8|12287.8|12285.8|341
1658295900000|2022-07-20 05:45:00|12293.9|12291.9|12294|12292|12294.3|12292.3|12291.1|12289.1|151
1658296200000|2022-07-20 05:50:00|12293.9|12291.9|12294.8|12292.8|12298.9|12296.9|12292.3|12290.3|331
1658296500000|2022-07-20 05:55:00|12294.9|12292.9|12293.8|12291.8|12295.5|12293.5|12287.5|12285.5|440
1658296800000|2022-07-20 06:00:00|12293.9|12291.9|12288.5|12286.5|12296.1|12294.1|12284.8|12282.8|500
1658297100000|2022-07-20 06:05:00|12288.4|12286.4|12295.8|12293.8|12296.6|12294.6|12285.9|12283.9|388
1658297400000|2022-07-20 06:10:00|12295.6|12293.6|12293.3|12291.3|12298|12296|12292.9|12290.9|322
1658297700000|2022-07-20 06:15:00|12293.4|12291.4|12289.9|12287.9|12298.9|12296.9|12289.6|12287.6|463
1658298000000|2022-07-20 06:20:00|12290|12288|12287.1|12285.1|12294.9|12292.9|12283.4|12281.4|405
1658298300000|2022-07-20 06:25:00|12287.3|12285.3|12296.3|12294.3|12297.6|12295.6|12283.5|12281.5|353
1658298600000|2022-07-20 06:30:00|12296.1|12294.1|12293.5|12291.5|12297.3|12295.3|12293.1|12291.1|231
1658298900000|2022-07-20 06:35:00|12293.6|12291.6|12302.5|12300.5|12302.6|12300.6|12287.6|12285.6|447
1658299200000|2022-07-20 06:40:00|12302.6|12300.6|12300.1|12298.1|12304.6|12302.6|12294.4|12292.4|557
1658299500000|2022-07-20 06:45:00|12300|12298|12308.6|12306.6|12312.9|12310.9|12298.8|12296.8|617
1658299800000|2022-07-20 06:50:00|12308.5|12306.5|12301|12299|12309.9|12307.9|12297.8|12295.8|332
1658300100000|2022-07-20 06:55:00|12300.9|12298.9|12299|12297|12304|12302|12298.6|12296.6|198
1658300400000|2022-07-20 07:00:00|12298.8|12296.8|12290.9|12288.9|12299|12297|12275.6|12273.6|1482
1658300700000|2022-07-20 07:05:00|12290.8|12288.8|12305.3|12303.3|12310|12308|12287.3|12285.3|1217
1658301000000|2022-07-20 07:10:00|12305.4|12303.4|12291.6|12289.6|12305.6|12303.6|12288.9|12286.9|909
1658301300000|2022-07-20 07:15:00|12291.5|12289.5|12295.3|12293.3|12299.5|12297.5|12281.1|12279.1|891
1658301600000|2022-07-20 07:20:00|12295.6|12293.6|12292.8|12290.8|12311.5|12309.5|12292.8|12290.8|1294
1658301900000|2022-07-20 07:25:00|12292.9|12290.9|12288.9|12286.9|12294.8|12292.8|12285.4|12283.4|966
1658302200000|2022-07-20 07:30:00|12288.8|12286.8|12276.5|12274.5|12295.4|12293.4|12275.5|12273.5|1071
1658302500000|2022-07-20 07:35:00|12276.4|12274.4|12260|12258|12277.4|12275.4|12259.6|12257.6|1466
1658302800000|2022-07-20 07:40:00|12259.8|12257.8|12250.9|12248.9|12265.6|12263.6|12248|12246|1384
1658303100000|2022-07-20 07:45:00|12251.3|12249.3|12255|12253|12259.9|12257.9|12247|12245|1073
1658303400000|2022-07-20 07:50:00|12255.1|12253.1|12264.9|12262.9|12265.4|12263.4|12253.1|12251.1|1000
1658303700000|2022-07-20 07:55:00|12264.6|12262.6|12253.4|12251.4|12269.1|12267.1|12253.1|12251.1|966
1658304000000|2022-07-20 08:00:00|12253|12251|12271.5|12269.5|12272|12270|12249.5|12247.5|1675
1658304300000|2022-07-20 08:05:00|12271.9|12269.9|12279.3|12277.3|12279.3|12277.3|12266|12264|1036
1658304600000|2022-07-20 08:10:00|12278.9|12276.9|12280.9|12278.9|12287.1|12285.1|12276.5|12274.5|1294
1658304900000|2022-07-20 08:15:00|12281.1|12279.1|12277.5|12275.5|12286.6|12284.6|12275.5|12273.5|664
1658305200000|2022-07-20 08:20:00|12277.4|12275.4|12270.5|12268.5|12278.9|12276.9|12269.3|12267.3|667
1658305500000|2022-07-20 08:25:00|12270.4|12268.4|12276|12274|12276.5|12274.5|12264.3|12262.3|776
1658305800000|2022-07-20 08:30:00|12276.1|12274.1|12276.9|12274.9|12281.3|12279.3|12271.9|12269.9|705
1658306100000|2022-07-20 08:35:00|12277|12275|12274.9|12272.9|12279.1|12277.1|12270.5|12268.5|676
1658306400000|2022-07-20 08:40:00|12275.5|12273.5|12275.3|12273.3|12279|12277|12273.4|12271.4|557
1658306700000|2022-07-20 08:45:00|12275.1|12273.1|12267.5|12265.5|12275.6|12273.6|12259.3|12257.3|581
1658307000000|2022-07-20 08:50:00|12267.4|12265.4|12265.9|12263.9|12268.3|12266.3|12260.5|12258.5|353
1658307300000|2022-07-20 08:55:00|12266|12264|12270.8|12268.8|12273.4|12271.4|12264.4|12262.4|522
1658307600000|2022-07-20 09:00:00|12270.6|12268.6|12279.1|12277.1|12283.6|12281.6|12270|12268|779
1658307900000|2022-07-20 09:05:00|12279.3|12277.3|12280.5|12278.5|12284.1|12282.1|12277.5|12275.5|343
1658308200000|2022-07-20 09:10:00|12280.4|12278.4|12280.5|12278.5|12284.8|12282.8|12277.6|12275.6|319
1658308500000|2022-07-20 09:15:00|12280.3|12278.3|12279.1|12277.1|12282.1|12280.1|12276|12274|414
1658308800000|2022-07-20 09:20:00|12279|12277|12277.8|12275.8|12282|12280|12272.3|12270.3|280
1658309100000|2022-07-20 09:25:00|12278|12276|12274.1|12272.1|12282.3|12280.3|12272.4|12270.4|379
1658309400000|2022-07-20 09:30:00|12274|12272|12276.9|12274.9|12281|12279|12269.9|12267.9|426
1658309700000|2022-07-20 09:35:00|12276.8|12274.8|12288.1|12286.1|12288.3|12286.3|12276.5|12274.5|582
1658310000000|2022-07-20 09:40:00|12288|12286|12285.9|12283.9|12288.8|12286.8|12281.6|12279.6|600
1658310300000|2022-07-20 09:45:00|12285.5|12283.5|12285.9|12283.9|12287.6|12285.6|12282.3|12280.3|363
1658310600000|2022-07-20 09:50:00|12285.8|12283.8|12294.3|12292.3|12294.3|12292.3|12284.8|12282.8|552
1658310900000|2022-07-20 09:55:00|12294.1|12292.1|12287.1|12285.1|12294.4|12292.4|12284.4|12282.4|455
1658311200000|2022-07-20 10:00:00|12286.9|12284.9|12279.9|12277.9|12290.1|12288.1|12277.4|12275.4|640
1658311500000|2022-07-20 10:05:00|12280|12278|12276.9|12274.9|12285.6|12283.6|12274.6|12272.6|623
1658311800000|2022-07-20 10:10:00|12276.8|12274.8|12278.8|12276.8|12278.9|12276.9|12273.3|12271.3|416
1658312100000|2022-07-20 10:15:00|12278.6|12276.6|12287|12285|12287.3|12285.3|12277|12275|504
1658312400000|2022-07-20 10:20:00|12287.5|12285.5|12286.6|12284.6|12289.4|12287.4|12282.4|12280.4|441
1658312700000|2022-07-20 10:25:00|12286.8|12284.8|12277.9|12275.9|12290|12288|12277.5|12275.5|395
1658313000000|2022-07-20 10:30:00|12278|12276|12245.3|12243.3|12278.6|12276.6|12244.6|12242.6|1963
1658313300000|2022-07-20 10:35:00|12245.4|12243.4|12235.6|12233.6|12255.4|12253.4|12233.5|12231.5|1486
1658313600000|2022-07-20 10:40:00|12235.8|12233.8|12235.6|12233.6|12245.8|12243.8|12223.3|12221.3|1692
1658313900000|2022-07-20 10:45:00|12235.3|12233.3|12219.1|12217.1|12235.6|12233.6|12209.6|12207.6|1767
1658314200000|2022-07-20 10:50:00|12218.9|12216.9|12229.8|12227.8|12234.6|12232.6|12217.9|12215.9|1017
1658314500000|2022-07-20 10:55:00|12229.9|12227.9|12237.5|12235.5|12243.1|12241.1|12226.6|12224.6|905
1658314800000|2022-07-20 11:00:00|12238.9|12236.9|12238.4|12236.4|12242.6|12240.6|12237.4|12235.4|672
1658315100000|2022-07-20 11:05:00|12238.3|12236.3|12236|12234|12244.5|12242.5|12234.8|12232.8|1026
1658315400000|2022-07-20 11:10:00|12235.5|12233.5|12230.3|12228.3|12240.1|12238.1|12227.6|12225.6|654
1658315700000|2022-07-20 11:15:00|12230.1|12228.1|12230.9|12228.9|12231.1|12229.1|12221|12219|637
1658316000000|2022-07-20 11:20:00|12231.1|12229.1|12241.6|12239.6|12242|12240|12231|12229|877
1658316300000|2022-07-20 11:25:00|12242.3|12240.3|12244.4|12242.4|12244.8|12242.8|12237.6|12235.6|511
1658316600000|2022-07-20 11:30:00|12243.6|12241.6|12241.5|12239.5|12244.8|12242.8|12234.9|12232.9|611
1658316900000|2022-07-20 11:35:00|12241.4|12239.4|12240.3|12238.3|12241.5|12239.5|12233.5|12231.5|471
1658317200000|2022-07-20 11:40:00|12240.1|12238.1|12226.6|12224.6|12240.4|12238.4|12226.5|12224.5|572
1658317500000|2022-07-20 11:45:00|12226.4|12224.4|12230.5|12228.5|12233.5|12231.5|12224.4|12222.4|552
1658317800000|2022-07-20 11:50:00|12230.6|12228.6|12230.3|12228.3|12232.3|12230.3|12223.4|12221.4|606
1658318100000|2022-07-20 11:55:00|12230.4|12228.4|12227.6|12225.6|12233|12231|12226.1|12224.1|488
1658318400000|2022-07-20 12:00:00|12227.5|12225.5|12235.3|12233.3|12237.3|12235.3|12224.1|12222.1|1012
1658318700000|2022-07-20 12:05:00|12235.4|12233.4|12247.8|12245.8|12250.1|12248.1|12227|12225|1852
1658319000000|2022-07-20 12:10:00|12248.8|12246.8|12250.3|12248.3|12252.4|12250.4|12244.6|12242.6|1281
1658319300000|2022-07-20 12:15:00|12250.1|12248.1|12242.3|12240.3|12252.4|12250.4|12240.4|12238.4|1105
1658319600000|2022-07-20 12:20:00|12242.1|12240.1|12215.6|12213.6|12243.6|12241.6|12206.9|12204.9|2656
1658319900000|2022-07-20 12:25:00|12218|12216|12221.6|12219.6|12226.5|12224.5|12208.4|12206.4|1793
1658320200000|2022-07-20 12:30:00|12221.5|12219.5|12231.6|12229.6|12238.4|12236.4|12217.3|12215.3|1956
1658320500000|2022-07-20 12:35:00|12231.8|12229.8|12225.5|12223.5|12232.6|12230.6|12217.1|12215.1|1260
1658320800000|2022-07-20 12:40:00|12225.8|12223.8|12224|12222|12229.5|12227.5|12214.5|12212.5|1276
1658321100000|2022-07-20 12:45:00|12223.9|12221.9|12231.8|12229.8|12237|12235|12220.4|12218.4|1632
1658321400000|2022-07-20 12:50:00|12229.5|12227.5|12242.4|12240.4|12246.6|12244.6|12227.5|12225.5|3923
1658321700000|2022-07-20 12:55:00|12242.8|12240.8|12238.3|12236.3|12244.6|12242.6|12236.5|12234.5|1274
1658322000000|2022-07-20 13:00:00|12238.1|12236.1|12240.3|12238.3|12249.9|12247.9|12237.4|12235.4|1803
1658322300000|2022-07-20 13:05:00|12241|12239|12236.3|12234.3|12243.3|12241.3|12235.9|12233.9|966
1658322600000|2022-07-20 13:10:00|12236.5|12234.5|12234|12232|12240.6|12238.6|12232.5|12230.5|1032
1658322900000|2022-07-20 13:15:00|12234.1|12232.1|12247.5|12245.5|12249.3|12247.3|12232.6|12230.6|1092
1658323200000|2022-07-20 13:20:00|12247.4|12245.4|12252.5|12250.5|12257.3|12255.3|12243.1|12241.1|1459
1658323500000|2022-07-20 13:25:00|12252|12250|12260.5|12258.5|12261.8|12259.8|12247.4|12245.4|2601
1658323800000|2022-07-20 13:30:00|12260|12259|12265.3|12264.3|12273.8|12272.8|12228.1|12227.1|15944
1658324100000|2022-07-20 13:35:00|12265.5|12264.5|12282.3|12281.3|12298.6|12297.6|12265|12264|13453
1658324400000|2022-07-20 13:40:00|12282.4|12281.4|12301|12300|12301|12300|12277.6|12276.6|9487
1658324700000|2022-07-20 13:45:00|12301.9|12300.9|12300.1|12299.1|12313.4|12312.4|12282.6|12281.6|9917
1658325000000|2022-07-20 13:50:00|12299.5|12298.5|12280.3|12279.3|12320.6|12319.6|12276.6|12275.6|9638
1658325300000|2022-07-20 13:55:00|12280.4|12279.4|12255.8|12254.8|12288|12287|12249.9|12248.9|8915
1658325600000|2022-07-20 14:00:00|12255.6|12254.6|12269.8|12268.8|12272.6|12271.6|12247.5|12246.5|8615
1658325900000|2022-07-20 14:05:00|12269.3|12268.3|12292|12291|12292.6|12291.6|12243.1|12242.1|9173
1658326200000|2022-07-20 14:10:00|12291.6|12290.6|12315.6|12314.6|12316.2|12315.2|12290.6|12289.6|7709
1658326500000|2022-07-20 14:15:00|12315.9|12314.9|12305|12304|12316.6|12315.6|12291.4|12290.4|6297
1658326800000|2022-07-20 14:20:00|12305.1|12304.1|12331.5|12330.5|12332.1|12331.1|12299.4|12298.4|8320
1658327100000|2022-07-20 14:25:00|12331.9|12330.9|12364.9|12363.9|12367.1|12366.1|12326.9|12325.9|10437
1658327400000|2022-07-20 14:30:00|12364.4|12363.4|12392|12391|12400.4|12399.4|12360|12359|12340
1658327700000|2022-07-20 14:35:00|12392.1|12391.1|12398.9|12397.9|12408.1|12407.1|12390.2|12389.2|9179
1658328000000|2022-07-20 14:40:00|12399.4|12398.4|12398.6|12397.6|12401.1|12400.1|12384.1|12383.1|7685
1658328300000|2022-07-20 14:45:00|12398.9|12397.9|12424.4|12423.4|12428.4|12427.4|12394.1|12393.1|9762
1658328600000|2022-07-20 14:50:00|12424.6|12423.6|12446.4|12445.4|12454.6|12453.6|12422.2|12421.2|10053
1658328900000|2022-07-20 14:55:00|12446.6|12445.6|12459.9|12458.9|12459.9|12458.9|12437.7|12436.7|6209
1658329200000|2022-07-20 15:00:00|12459.6|12458.6|12428.2|12427.2|12460.1|12459.1|12421.2|12420.2|11421
1658329500000|2022-07-20 15:05:00|12428.1|12427.1|12427.1|12426.1|12435.9|12434.9|12419.2|12418.2|6721
1658329800000|2022-07-20 15:10:00|12427.4|12426.4|12423.9|12422.9|12432.4|12431.4|12416.9|12415.9|4442
1658330100000|2022-07-20 15:15:00|12423.6|12422.6|12429.9|12428.9|12432.4|12431.4|12415.6|12414.6|4495
1658330400000|2022-07-20 15:20:00|12430.5|12429.5|12420.1|12419.1|12436.9|12435.9|12411.6|12410.6|5669
1658330700000|2022-07-20 15:25:00|12420.4|12419.4|12442.4|12441.4|12447.4|12446.4|12417.9|12416.9|6136
1658331000000|2022-07-20 15:30:00|12442|12441|12452.6|12451.6|12453.9|12452.9|12437.1|12436.1|5127
1658331300000|2022-07-20 15:35:00|12452.9|12451.9|12442.9|12441.9|12464.5|12463.5|12434.5|12433.5|7749
1658331600000|2022-07-20 15:40:00|12443|12442|12447.4|12446.4|12450.9|12449.9|12432.9|12431.9|4230
1658331900000|2022-07-20 15:45:00|12447.6|12446.6|12452.2|12451.2|12456.5|12455.5|12446.7|12445.7|3444
1658332200000|2022-07-20 15:50:00|12452.4|12451.4|12477|12476|12481.6|12480.6|12451.9|12450.9|7282
1658332500000|2022-07-20 15:55:00|12476.6|12475.6|12468.9|12467.9|12476.6|12475.6|12466.5|12465.5|4678
1658332800000|2022-07-20 16:00:00|12469|12468|12475.6|12474.6|12478.2|12477.2|12463.5|12462.5|4474
1658333100000|2022-07-20 16:05:00|12474.9|12473.9|12484.9|12483.9|12490.7|12489.7|12471.9|12470.9|5796
1658333400000|2022-07-20 16:10:00|12483.7|12482.7|12486.2|12485.2|12488.5|12487.5|12477.7|12476.7|4293
1658333700000|2022-07-20 16:15:00|12486.9|12485.9|12486.9|12485.9|12489.1|12488.1|12466.4|12465.4|6653
1658334000000|2022-07-20 16:20:00|12487.6|12486.6|12478.7|12477.7|12489.4|12488.4|12474.1|12473.1|4212
1658334300000|2022-07-20 16:25:00|12478.6|12477.6|12457.1|12456.1|12480.1|12479.1|12456.7|12455.7|3775
1658334600000|2022-07-20 16:30:00|12457.2|12456.2|12470.9|12469.9|12471.9|12470.9|12456.6|12455.6|3929
1658334900000|2022-07-20 16:35:00|12471.4|12470.4|12476.6|12475.6|12486.6|12485.6|12470|12469|3367
1658335200000|2022-07-20 16:40:00|12475.8|12474.8|12420.4|12419.4|12479.3|12478.3|12415|12414|8001
1658335500000|2022-07-20 16:45:00|12420.3|12419.3|12388.5|12387.5|12420.3|12419.3|12374.3|12373.3|11518
1658335800000|2022-07-20 16:50:00|12388|12387|12418|12417|12426|12425|12383.5|12382.5|8325
1658336100000|2022-07-20 16:55:00|12417.6|12416.6|12431.5|12430.5|12440.3|12439.3|12416.4|12415.4|5747
1658336400000|2022-07-20 17:00:00|12431.4|12430.4|12388.9|12387.9|12435.9|12434.9|12387.6|12386.6|10124
1658336700000|2022-07-20 17:05:00|12389.3|12388.3|12375|12374|12408.5|12407.5|12356.8|12355.8|8237
1658337000000|2022-07-20 17:10:00|12374.1|12373.1|12344.8|12343.8|12375.5|12374.5|12335.3|12334.3|8515
1658337300000|2022-07-20 17:15:00|12345.1|12344.1|12362.5|12361.5|12363.8|12362.8|12331|12330|6537
1658337600000|2022-07-20 17:20:00|12362.8|12361.8|12357.4|12356.4|12368.9|12367.9|12348.4|12347.4|4822
1658337900000|2022-07-20 17:25:00|12357.5|12356.5|12386.3|12385.3|12387.8|12386.8|12352|12351|5051
1658338200000|2022-07-20 17:30:00|12385.9|12384.9|12400.3|12399.3|12410|12409|12379|12378|6764
1658338500000|2022-07-20 17:35:00|12400.4|12399.4|12404.8|12403.8|12406|12405|12384.9|12383.9|4245
1658338800000|2022-07-20 17:40:00|12403.9|12402.9|12397.8|12396.8|12410|12409|12393.3|12392.3|3179
1658339100000|2022-07-20 17:45:00|12397.6|12396.6|12376.1|12375.1|12402.5|12401.5|12374.5|12373.5|4424
1658339400000|2022-07-20 17:50:00|12376.8|12375.8|12380.4|12379.4|12389.5|12388.5|12372.6|12371.6|3518
1658339700000|2022-07-20 17:55:00|12380.5|12379.5|12351|12350|12383.8|12382.8|12344.8|12343.8|5928
1658340000000|2022-07-20 18:00:00|12351.3|12350.3|12383.9|12382.9|12385.4|12384.4|12347.5|12346.5|5510
1658340300000|2022-07-20 18:05:00|12384.1|12383.1|12390.9|12389.9|12392.8|12391.8|12376.5|12375.5|3727
1658340600000|2022-07-20 18:10:00|12390.5|12389.5|12384.3|12383.3|12392.6|12391.6|12372.8|12371.8|3696
1658340900000|2022-07-20 18:15:00|12383.5|12382.5|12392.5|12391.5|12395|12394|12368.8|12367.8|3693
1658341200000|2022-07-20 18:20:00|12393.6|12392.6|12410.4|12409.4|12410.8|12409.8|12386.8|12385.8|4543
1658341500000|2022-07-20 18:25:00|12410.5|12409.5|12419|12418|12427|12426|12407.1|12406.1|4190
1658341800000|2022-07-20 18:30:00|12418.3|12417.3|12426|12425|12428.8|12427.8|12408.9|12407.9|3915
1658342100000|2022-07-20 18:35:00|12425.9|12424.9|12435|12434|12435.1|12434.1|12417.3|12416.3|3495
1658342400000|2022-07-20 18:40:00|12434.3|12433.3|12431|12430|12434.5|12433.5|12423.6|12422.6|2959
1658342700000|2022-07-20 18:45:00|12431.1|12430.1|12436|12435|12437|12436|12423.5|12422.5|2800
1658343000000|2022-07-20 18:50:00|12436.1|12435.1|12404.4|12403.4|12436.8|12435.8|12402.8|12401.8|4300
1658343300000|2022-07-20 18:55:00|12404.3|12403.3|12426.5|12425.5|12428.9|12427.9|12396.3|12395.3|4916
1658343600000|2022-07-20 19:00:00|12426.8|12425.8|12453.3|12452.3|12454.5|12453.5|12419|12418|5727
1658343900000|2022-07-20 19:05:00|12453.5|12452.5|12451.3|12450.3|12467.4|12466.4|12443.3|12442.3|5508
1658344200000|2022-07-20 19:10:00|12451.4|12450.4|12449.5|12448.5|12461.3|12460.3|12447.3|12446.3|2974
1658344500000|2022-07-20 19:15:00|12449.6|12448.6|12460.5|12459.5|12465|12464|12445|12444|3416
1658344800000|2022-07-20 19:20:00|12460.4|12459.4|12454.1|12453.1|12464.9|12463.9|12446.7|12445.7|3182
1658345100000|2022-07-20 19:25:00|12453.9|12452.9|12469.7|12468.7|12470.2|12469.2|12453.4|12452.4|2850
1658345400000|2022-07-20 19:30:00|12469.6|12468.6|12450.4|12449.4|12473.3|12472.3|12446.4|12445.4|5004
1658345700000|2022-07-20 19:35:00|12450.1|12449.1|12443.9|12442.9|12454.4|12453.4|12434.8|12433.8|4413
1658346000000|2022-07-20 19:40:00|12444.3|12443.3|12455.9|12454.9|12464.2|12463.2|12438.7|12437.7|4195
1658346300000|2022-07-20 19:45:00|12456.1|12455.1|12448.7|12447.7|12459.6|12458.6|12438.9|12437.9|3624
1658346600000|2022-07-20 19:50:00|12449.1|12448.1|12436.7|12435.7|12463.2|12462.2|12427.9|12426.9|8871
1658346900000|2022-07-20 19:55:00|12436.4|12435.4|12438.2|12437.2|12445.9|12444.9|12428.4|12427.4|12606
1658347200000|2022-07-20 20:00:00|12438.7|12436.7|12443.9|12441.9|12464.2|12462.2|12434.7|12432.7|8432
1658347500000|2022-07-20 20:05:00|12444.1|12442.1|12454.9|12452.9|12467.7|12465.7|12442.6|12440.6|4897
1658347800000|2022-07-20 20:10:00|12455.3|12453.3|12431.6|12429.6|12457.2|12455.2|12427.6|12425.6|2562
1658348100000|2022-07-20 20:15:00|12431.4|12429.4|12418.2|12416.2|12437.4|12435.4|12406.3|12404.3|2142
1658348400000|2022-07-20 20:20:00|12418.3|12416.3|12418.4|12416.4|12423.9|12421.9|12414.6|12412.6|729
1658348700000|2022-07-20 20:25:00|12417.4|12415.4|12408.8|12406.8|12420.3|12418.3|12405.6|12403.6|1026
1658349000000|2022-07-20 20:30:00|12408.9|12406.9|12403.8|12401.8|12412.6|12410.6|12400.4|12398.4|1129
1658349300000|2022-07-20 20:35:00|12403.7|12401.7|12394.2|12392.2|12407.4|12405.4|12394.2|12392.2|966
1658349600000|2022-07-20 20:40:00|12394.3|12392.3|12406.7|12404.7|12410.1|12408.1|12393.6|12391.6|901
1658349900000|2022-07-20 20:45:00|12407.7|12405.7|12398.8|12396.8|12409.7|12407.7|12398.8|12396.8|496
1658350200000|2022-07-20 20:50:00|12398.7|12396.7|12401.3|12399.3|12402.1|12400.1|12396.6|12394.6|587
1658350500000|2022-07-20 20:55:00|12401.2|12399.2|12402.8|12397.8|12402.9|12400.8|12400.3|12397.8|342
1658350800000|2022-07-20 21:00:00|12402.9|12397.9|12401.8|12396.8|12404|12399|12401.5|12396.5|0
1658351100000|2022-07-20 21:05:00|12401.9|12396.9|12402.9|12397.9|12404|12399|12401.4|12396.4|0
1658351400000|2022-07-20 21:10:00|12402|12397|12403.4|12398.4|12403.8|12398.8|12401.6|12396.6|0
1658351700000|2022-07-20 21:15:00|12403.7|12398.7|12403.4|12398.4|12403.9|12398.9|12403|12398|0
1658352000000|2022-07-20 21:20:00|12403.5|12398.5|12406.2|12401.2|12406.2|12401.2|12403.5|12398.5|0
1658352300000|2022-07-20 21:25:00|12406.4|12401.4|12409.3|12404.3|12409.3|12404.3|12404.2|12399.2|0
1658352600000|2022-07-20 21:30:00|12409.4|12404.4|12421.6|12416.6|12421.6|12416.6|12409.4|12404.4|0
1658352900000|2022-07-20 21:35:00|12422.2|12417.2|12424.4|12419.4|12424.7|12419.7|12420.6|12415.6|0
1658353200000|2022-07-20 21:40:00|12424.5|12419.5|12426.3|12421.3|12428.3|12423.3|12423.7|12418.7|0
1658353500000|2022-07-20 21:45:00|12425.8|12420.8|12429|12424|12429|12424|12425.8|12420.8|0
1658353800000|2022-07-20 21:50:00|12429.3|12424.3|12425.6|12420.6|12429.5|12424.5|12425.4|12420.4|0
1658354100000|2022-07-20 21:55:00|12425.7|12420.7|12424.4|12419.4|12425.8|12420.8|12422.7|12417.7|0
1658354400000|2022-07-20 22:00:00|12413.2|12411.2|12411.4|12409.4|12417.2|12415.2|12403.7|12401.7|765
1658354700000|2022-07-20 22:05:00|12411.6|12409.6|12408.9|12406.9|12414.6|12412.6|12408.3|12406.3|326
1658355000000|2022-07-20 22:10:00|12410.3|12408.3|12410.8|12408.8|12414.8|12412.8|12407.6|12405.6|249
1658355300000|2022-07-20 22:15:00|12410.6|12408.6|12396.1|12394.1|12410.9|12408.9|12394.8|12392.8|479
1658355600000|2022-07-20 22:20:00|12396.2|12394.2|12398.7|12396.7|12398.7|12396.7|12388.4|12386.4|492
1658355900000|2022-07-20 22:25:00|12398.6|12396.6|12401.1|12399.1|12405.2|12403.2|12397.9|12395.9|284
1658356200000|2022-07-20 22:30:00|12401.2|12399.2|12399.3|12397.3|12404.9|12402.9|12394.6|12392.6|276
1658356500000|2022-07-20 22:35:00|12399.1|12397.1|12386.4|12384.4|12399.8|12397.8|12386.4|12384.4|382
1658356800000|2022-07-20 22:40:00|12385.9|12383.9|12384.3|12382.3|12393.1|12391.1|12384.3|12382.3|351
1658357100000|2022-07-20 22:45:00|12385.2|12383.2|12391.1|12389.1|12393.8|12391.8|12384.3|12382.3|567
1658357400000|2022-07-20 22:50:00|12390.8|12388.8|12391.1|12389.1|12391.2|12389.2|12385.7|12383.7|205
1658357700000|2022-07-20 22:55:00|12391.2|12389.2|12394.8|12392.8|12396.8|12394.8|12390.6|12388.6|231
1658358000000|2022-07-20 23:00:00|12395.3|12393.3|12395.3|12393.3|12397.3|12395.3|12393.8|12391.8|140
1658358300000|2022-07-20 23:05:00|12395.2|12393.2|12404.4|12402.4|12406.9|12404.9|12394.4|12392.4|359
1658358600000|2022-07-20 23:10:00|12403.6|12401.6|12401.7|12399.7|12406.1|12404.1|12398.6|12396.6|189
1658358900000|2022-07-20 23:15:00|12401.6|12399.6|12406.6|12404.6|12407.1|12405.1|12401.3|12399.3|189
1658359200000|2022-07-20 23:20:00|12406.8|12404.8|12414.1|12412.1|12415.8|12413.8|12404.2|12402.2|377
1658359500000|2022-07-20 23:25:00|12414.6|12412.6|12416.2|12414.2|12418.9|12416.9|12414.6|12412.6|333
1658359800000|2022-07-20 23:30:00|12416.1|12414.1|12415.9|12413.9|12417.1|12415.1|12409.4|12407.4|306
1658360100000|2022-07-20 23:35:00|12416.1|12414.1|12412.6|12410.6|12417.3|12415.3|12411.9|12409.9|173
1658360400000|2022-07-20 23:40:00|12412.7|12410.7|12412.7|12410.7|12413.7|12411.7|12408.2|12406.2|231
1658360700000|2022-07-20 23:45:00|12412.6|12410.6|12415.2|12413.2|12416.8|12414.8|12411.7|12409.7|215
1658361000000|2022-07-20 23:50:00|12415.1|12413.1|12420.2|12418.2|12421.7|12419.7|12412.8|12410.8|256
1658361300000|2022-07-20 23:55:00|12420.3|12418.3|12409.1|12407.1|12421.3|12419.3|12408.9|12406.9|381
1658361600000|2022-07-21 00:00:00|12408.9|12406.9|12400.6|12398.6|12409.9|12407.9|12395.6|12393.6|744
1658361900000|2022-07-21 00:05:00|12400.7|12398.7|12397.9|12395.9|12404.3|12402.3|12394.6|12392.6|308
1658362200000|2022-07-21 00:10:00|12397.8|12395.8|12398.2|12396.2|12399.8|12397.8|12391.2|12389.2|369
1658362500000|2022-07-21 00:15:00|12398.1|12396.1|12394.6|12392.6|12401.1|12399.1|12394.4|12392.4|227
1658362800000|2022-07-21 00:20:00|12394.7|12392.7|12402.4|12400.4|12402.8|12400.8|12391.1|12389.1|327
1658363100000|2022-07-21 00:25:00|12402.6|12400.6|12402.1|12400.1|12404.8|12402.8|12396.7|12394.7|191
1658363400000|2022-07-21 00:30:00|12401.9|12399.9|12401.3|12399.3|12406.4|12404.4|12398.7|12396.7|219
1658363700000|2022-07-21 00:35:00|12400.9|12398.9|12403.6|12401.6|12409.9|12407.9|12399.1|12397.1|319
1658364000000|2022-07-21 00:40:00|12403.7|12401.7|12403.4|12401.4|12405.4|12403.4|12399.4|12397.4|109
1658364300000|2022-07-21 00:45:00|12403.8|12401.8|12410.7|12408.7|12411.8|12409.8|12403.8|12401.8|248
1658364600000|2022-07-21 00:50:00|12410.8|12408.8|12413.1|12411.1|12414.9|12412.9|12408.6|12406.6|294
1658364900000|2022-07-21 00:55:00|12413.2|12411.2|12414.6|12412.6|12418.6|12416.6|12412.8|12410.8|360
1658365200000|2022-07-21 01:00:00|12414.4|12412.4|12405.6|12403.6|12414.7|12412.7|12403.8|12401.8|334
1658365500000|2022-07-21 01:05:00|12405.4|12403.4|12400.3|12398.3|12405.4|12403.4|12390.2|12388.2|704
1658365800000|2022-07-21 01:10:00|12400.6|12398.6|12402.1|12400.1|12405.3|12403.3|12395.8|12393.8|191
1658366100000|2022-07-21 01:15:00|12402.4|12400.4|12404.3|12402.3|12410.3|12408.3|12400.4|12398.4|264
1658366400000|2022-07-21 01:20:00|12404.2|12402.2|12399.6|12397.6|12404.9|12402.9|12398.1|12396.1|184
1658366700000|2022-07-21 01:25:00|12399.7|12397.7|12370.3|12368.3|12399.7|12397.7|12369.8|12367.8|1338
1658367000000|2022-07-21 01:30:00|12370.1|12368.1|12384.9|12382.9|12385.6|12383.6|12369.1|12367.1|822
1658367300000|2022-07-21 01:35:00|12385.6|12383.6|12388.8|12386.8|12391.4|12389.4|12383.7|12381.7|633
1658367600000|2022-07-21 01:40:00|12388.7|12386.7|12392.1|12390.1|12396.9|12394.9|12388.6|12386.6|494
1658367900000|2022-07-21 01:45:00|12391.9|12389.9|12384.7|12382.7|12393.1|12391.1|12376.3|12374.3|1034
1658368200000|2022-07-21 01:50:00|12384.8|12382.8|12380.2|12378.2|12385.2|12383.2|12377.1|12375.1|564
1658368500000|2022-07-21 01:55:00|12380.4|12378.4|12383.1|12381.1|12384.9|12382.9|12378.2|12376.2|478
1658368800000|2022-07-21 02:00:00|12382.9|12380.9|12392.1|12390.1|12392.9|12390.9|12377.9|12375.9|458
1658369100000|2022-07-21 02:05:00|12392.2|12390.2|12390.9|12388.9|12399.9|12397.9|12388.4|12386.4|530
1658369400000|2022-07-21 02:10:00|12391.4|12389.4|12394.2|12392.2|12397.2|12395.2|12390.1|12388.1|257
1658369700000|2022-07-21 02:15:00|12394.3|12392.3|12395.9|12393.9|12398.8|12396.8|12393.1|12391.1|187
1658370000000|2022-07-21 02:20:00|12396.1|12394.1|12395.3|12393.3|12402.6|12400.6|12394.9|12392.9|364
1658370300000|2022-07-21 02:25:00|12395.4|12393.4|12396.8|12394.8|12399.4|12397.4|12394.1|12392.1|193
1658370600000|2022-07-21 02:30:00|12396.7|12394.7|12399.1|12397.1|12400.6|12398.6|12393.2|12391.2|196
1658370900000|2022-07-21 02:35:00|12399.2|12397.2|12399.6|12397.6|12401.9|12399.9|12395.9|12393.9|190
1658371200000|2022-07-21 02:40:00|12399.4|12397.4|12398.3|12396.3|12401.9|12399.9|12397.7|12395.7|169
1658371500000|2022-07-21 02:45:00|12398.6|12396.6|12395.4|12393.4|12405.4|12403.4|12394.4|12392.4|431
1658371800000|2022-07-21 02:50:00|12395.6|12393.6|12392.6|12390.6|12396.2|12394.2|12388.6|12386.6|405
1658372100000|2022-07-21 02:55:00|12392.4|12390.4|12391.7|12389.7|12392.8|12390.8|12388.8|12386.8|214
1658372400000|2022-07-21 03:00:00|12391.6|12389.6|12396.4|12394.4|12396.4|12394.4|12388.4|12386.4|270
1658372700000|2022-07-21 03:05:00|12396.3|12394.3|12398.6|12396.6|12398.7|12396.7|12393.3|12391.3|211
1658373000000|2022-07-21 03:10:00|12398.7|12396.7|12405.6|12403.6|12406.7|12404.7|12397.2|12395.2|453
1658373300000|2022-07-21 03:15:00|12405.7|12403.7|12402.9|12400.9|12407.1|12405.1|12400.3|12398.3|247
1658373600000|2022-07-21 03:20:00|12402.6|12400.6|12401.1|12399.1|12404.1|12402.1|12399.4|12397.4|201
1658373900000|2022-07-21 03:25:00|12401.3|12399.3|12402.8|12400.8|12404.3|12402.3|12400.1|12398.1|216
1658374200000|2022-07-21 03:30:00|12402.2|12400.2|12400.1|12398.1|12407.6|12405.6|12399.6|12397.6|293
1658374500000|2022-07-21 03:35:00|12399.9|12397.9|12402.9|12400.9|12403.9|12401.9|12398.7|12396.7|127
1658374800000|2022-07-21 03:40:00|12403.1|12401.1|12401.6|12399.6|12404.1|12402.1|12399.2|12397.2|132
1658375100000|2022-07-21 03:45:00|12401.8|12399.8|12402.9|12400.9|12405.8|12403.8|12401.3|12399.3|117
1658375400000|2022-07-21 03:50:00|12403.1|12401.1|12409.6|12407.6|12410.8|12408.8|12401.8|12399.8|260
1658375700000|2022-07-21 03:55:00|12409.7|12407.7|12405.2|12403.2|12410.1|12408.1|12404.6|12402.6|150
1658376000000|2022-07-21 04:00:00|12405.1|12403.1|12406.2|12404.2|12413.8|12411.8|12404.1|12402.1|236
1658376300000|2022-07-21 04:05:00|12406.3|12404.3|12405.1|12403.1|12408.9|12406.9|12404.1|12402.1|151
1658376600000|2022-07-21 04:10:00|12405.3|12403.3|12402.7|12400.7|12405.3|12403.3|12399.7|12397.7|203
1658376900000|2022-07-21 04:15:00|12402.8|12400.8|12403.8|12401.8|12407.1|12405.1|12401.8|12399.8|99
1658377200000|2022-07-21 04:20:00|12403.7|12401.7|12398.7|12396.7|12404.2|12402.2|12397.6|12395.6|218
1658377500000|2022-07-21 04:25:00|12398.8|12396.8|12398.9|12396.9|12401.9|12399.9|12397.1|12395.1|225
1658377800000|2022-07-21 04:30:00|12399.1|12397.1|12408.8|12406.8|12412.1|12410.1|12398.6|12396.6|397
1658378100000|2022-07-21 04:35:00|12408.9|12406.9|12405.8|12403.8|12409.4|12407.4|12401.8|12399.8|135
1658378400000|2022-07-21 04:40:00|12406.1|12404.1|12412.8|12410.8|12413.6|12411.6|12405.1|12403.1|217
1658378700000|2022-07-21 04:45:00|12412.9|12410.9|12418.3|12416.3|12420.6|12418.6|12409.6|12407.6|451
1658379000000|2022-07-21 04:50:00|12418.4|12416.4|12426.3|12424.3|12430.4|12428.4|12418.4|12416.4|840
1658379300000|2022-07-21 04:55:00|12426.2|12424.2|12417.3|12415.3|12427.4|12425.4|12416.6|12414.6|405
1658379600000|2022-07-21 05:00:00|12417.4|12415.4|12412.2|12410.2|12418.6|12416.6|12409.4|12407.4|445
1658379900000|2022-07-21 05:05:00|12412.3|12410.3|12422.3|12420.3|12422.7|12420.7|12410.4|12408.4|272
1658380200000|2022-07-21 05:10:00|12422.4|12420.4|12425.1|12423.1|12433.2|12431.2|12422.3|12420.3|591
1658380500000|2022-07-21 05:15:00|12425.7|12423.7|12419.3|12417.3|12426.7|12424.7|12417.4|12415.4|247
1658380800000|2022-07-21 05:20:00|12419.1|12417.1|12423.7|12421.7|12426.3|12424.3|12418.6|12416.6|186
1658381100000|2022-07-21 05:25:00|12423.6|12421.6|12423.4|12421.4|12424.6|12422.6|12420.7|12418.7|127
1658381400000|2022-07-21 05:30:00|12423.9|12421.9|12421.8|12419.8|12430.4|12428.4|12421.8|12419.8|361
1658381700000|2022-07-21 05:35:00|12421.9|12419.9|12435.3|12433.3|12435.3|12433.3|12416.6|12414.6|535
1658382000000|2022-07-21 05:40:00|12435.2|12433.2|12435.9|12433.9|12441.6|12439.6|12432.4|12430.4|691
1658382300000|2022-07-21 05:45:00|12436.1|12434.1|12440.9|12438.9|12443.3|12441.3|12433.3|12431.3|508
1658382600000|2022-07-21 05:50:00|12440.8|12438.8|12450.4|12448.4|12461.4|12459.4|12439.8|12437.8|1449
1658382900000|2022-07-21 05:55:00|12450.6|12448.6|12457.2|12455.2|12457.2|12455.2|12449.8|12447.8|469
1658383200000|2022-07-21 06:00:00|12457.1|12455.1|12453.4|12451.4|12461.4|12459.4|12450.9|12448.9|763
1658383500000|2022-07-21 06:05:00|12453.6|12451.6|12457.8|12455.8|12463.2|12461.2|12449.1|12447.1|840
1658383800000|2022-07-21 06:10:00|12457.7|12455.7|12463.3|12461.3|12463.4|12461.4|12456.4|12454.4|465
1658384100000|2022-07-21 06:15:00|12463.4|12461.4|12457.8|12455.8|12463.4|12461.4|12444.7|12442.7|774
1658384400000|2022-07-21 06:20:00|12457.7|12455.7|12444.8|12442.8|12460.3|12458.3|12443.7|12441.7|623
1658384700000|2022-07-21 06:25:00|12444.6|12442.6|12435.7|12433.7|12452.9|12450.9|12434.4|12432.4|775
1658385000000|2022-07-21 06:30:00|12435.6|12433.6|12419.8|12417.8|12437.9|12435.9|12418.8|12416.8|965
1658385300000|2022-07-21 06:35:00|12419.9|12417.9|12429.1|12427.1|12429.9|12427.9|12415.4|12413.4|766
1658385600000|2022-07-21 06:40:00|12428.9|12426.9|12425.4|12423.4|12429.7|12427.7|12424.2|12422.2|280
1658385900000|2022-07-21 06:45:00|12425.8|12423.8|12417.2|12415.2|12425.8|12423.8|12416.9|12414.9|337
1658386200000|2022-07-21 06:50:00|12417.3|12415.3|12418.8|12416.8|12424.8|12422.8|12411.4|12409.4|620
1658386500000|2022-07-21 06:55:00|12418.9|12416.9|12416.1|12414.1|12423.6|12421.6|12410.8|12408.8|372
1658386800000|2022-07-21 07:00:00|12416.3|12414.3|12420.2|12418.2|12422.3|12420.3|12407.4|12405.4|918
1658387100000|2022-07-21 07:05:00|12419.7|12417.7|12424.9|12422.9|12428.2|12426.2|12411.4|12409.4|869
1658387400000|2022-07-21 07:10:00|12425.3|12423.3|12428.7|12426.7|12437.8|12435.8|12423.2|12421.2|1065
1658387700000|2022-07-21 07:15:00|12428.4|12426.4|12432.4|12430.4|12433.6|12431.6|12415.2|12413.2|830
1658388000000|2022-07-21 07:20:00|12432.2|12430.2|12434.7|12432.7|12444.7|12442.7|12426.9|12424.9|1017
1658388300000|2022-07-21 07:25:00|12435.1|12433.1|12411.2|12409.2|12436.7|12434.7|12409.8|12407.8|998
1658388600000|2022-07-21 07:30:00|12411.3|12409.3|12398.7|12396.7|12415.1|12413.1|12390.4|12388.4|1401
1658388900000|2022-07-21 07:35:00|12398.6|12396.6|12406.6|12404.6|12406.6|12404.6|12393.7|12391.7|713
1658389200000|2022-07-21 07:40:00|12407.3|12405.3|12402.2|12400.2|12411.2|12409.2|12398.8|12396.8|654
1658389500000|2022-07-21 07:45:00|12402.3|12400.3|12414.1|12412.1|12414.7|12412.7|12401.7|12399.7|528
1658389800000|2022-07-21 07:50:00|12414.4|12412.4|12420.7|12418.7|12420.7|12418.7|12407.7|12405.7|846
1658390100000|2022-07-21 07:55:00|12422.4|12420.4|12412.6|12410.6|12424.1|12422.1|12409.9|12407.9|516
1658390400000|2022-07-21 08:00:00|12415.2|12413.2|12406.6|12404.6|12417.3|12415.3|12405.6|12403.6|730
1658390700000|2022-07-21 08:05:00|12406.4|12404.4|12408.4|12406.4|12414.3|12412.3|12400.6|12398.6|956
1658391000000|2022-07-21 08:10:00|12408.3|12406.3|12407.6|12405.6|12414.2|12412.2|12403.4|12401.4|441
1658391300000|2022-07-21 08:15:00|12407.4|12405.4|12400.6|12398.6|12409.8|12407.8|12395.9|12393.9|616
1658391600000|2022-07-21 08:20:00|12400.4|12398.4|12381.9|12379.9|12404.4|12402.4|12379.4|12377.4|1041
1658391900000|2022-07-21 08:25:00|12382.1|12380.1|12382.4|12380.4|12392.8|12390.8|12379.1|12377.1|1123
1658392200000|2022-07-21 08:30:00|12382.6|12380.6|12399.1|12397.1|12399.1|12397.1|12378.8|12376.8|1343
1658392500000|2022-07-21 08:35:00|12398.9|12396.9|12397.2|12395.2|12403.3|12401.3|12394.2|12392.2|760
1658392800000|2022-07-21 08:40:00|12397.1|12395.1|12392.9|12390.9|12402.8|12400.8|12382.7|12380.7|1136
1658393100000|2022-07-21 08:45:00|12393.7|12391.7|12394.6|12392.6|12400.7|12398.7|12389.9|12387.9|548
1658393400000|2022-07-21 08:50:00|12394.4|12392.4|12396.9|12394.9|12399.9|12397.9|12391.2|12389.2|339
1658393700000|2022-07-21 08:55:00|12397.1|12395.1|12410.2|12408.2|12410.7|12408.7|12397.1|12395.1|853
1658394000000|2022-07-21 09:00:00|12410.1|12408.1|12408.2|12406.2|12410.2|12408.2|12402.7|12400.7|504
1658394300000|2022-07-21 09:05:00|12408.1|12406.1|12412.2|12410.2|12413.7|12411.7|12406.6|12404.6|450
1658394600000|2022-07-21 09:10:00|12411.8|12409.8|12418.2|12416.2|12418.8|12416.8|12411.8|12409.8|360
1658394900000|2022-07-21 09:15:00|12418.3|12416.3|12418.2|12416.2|12419.6|12417.6|12411.1|12409.1|544
1658395200000|2022-07-21 09:20:00|12418.1|12416.1|12425.4|12423.4|12426.9|12424.9|12417.1|12415.1|812
1658395500000|2022-07-21 09:25:00|12424.8|12422.8|12418.7|12416.7|12426.8|12424.8|12417.8|12415.8|347
1658395800000|2022-07-21 09:30:00|12418.8|12416.8|12422.8|12420.8|12424.7|12422.7|12415.8|12413.8|291
1658396100000|2022-07-21 09:35:00|12422.7|12420.7|12424.7|12422.7|12425.1|12423.1|12415.9|12413.9|345
1658396400000|2022-07-21 09:40:00|12424.8|12422.8|12429.1|12427.1|12433.6|12431.6|12420.7|12418.7|596
1658396700000|2022-07-21 09:45:00|12429.2|12427.2|12433.8|12431.8|12437.3|12435.3|12425.8|12423.8|535
1658397000000|2022-07-21 09:50:00|12433.7|12431.7|12440.4|12438.4|12444.6|12442.6|12428.6|12426.6|779
1658397300000|2022-07-21 09:55:00|12440.3|12438.3|12442.6|12440.6|12442.7|12440.7|12433.1|12431.1|445
1658397600000|2022-07-21 10:00:00|12442.8|12440.8|12446.7|12444.7|12451.2|12449.2|12434.9|12432.9|1032
1658397900000|2022-07-21 10:05:00|12445.6|12443.6|12460.3|12458.3|12460.6|12458.6|12438.8|12436.8|1008
1658398200000|2022-07-21 10:10:00|12460.2|12458.2|12457.6|12455.6|12461.6|12459.6|12453.2|12451.2|550
1658398500000|2022-07-21 10:15:00|12457.4|12455.4|12466.7|12464.7|12470.8|12468.8|12451.9|12449.9|927
1658398800000|2022-07-21 10:20:00|12466.8|12464.8|12461.7|12459.7|12471.8|12469.8|12461.7|12459.7|555
1658399100000|2022-07-21 10:25:00|12461.6|12459.6|12465.9|12463.9|12470.9|12468.9|12461.4|12459.4|421
1658399400000|2022-07-21 10:30:00|12466.1|12464.1|12467.8|12465.8|12469.4|12467.4|12462.8|12460.8|339
1658399700000|2022-07-21 10:35:00|12467.9|12465.9|12463.9|12461.9|12468.4|12466.4|12461.1|12459.1|516
1658400000000|2022-07-21 10:40:00|12463.8|12461.8|12445.8|12443.8|12465.4|12463.4|12445.8|12443.8|906
1658400300000|2022-07-21 10:45:00|12445.7|12443.7|12441.9|12439.9|12448.1|12446.1|12441.1|12439.1|488
1658400600000|2022-07-21 10:50:00|12441.8|12439.8|12439.9|12437.9|12446.1|12444.1|12439.1|12437.1|339
1658400900000|2022-07-21 10:55:00|12439.8|12437.8|12440.6|12438.6|12448.1|12446.1|12437.1|12435.1|931
1658401200000|2022-07-21 11:00:00|12440.8|12438.8|12438.2|12436.2|12444.1|12442.1|12435.8|12433.8|822
1658401500000|2022-07-21 11:05:00|12438.1|12436.1|12444.8|12442.8|12446.8|12444.8|12431.6|12429.6|738
1658401800000|2022-07-21 11:10:00|12444.6|12442.6|12442.4|12440.4|12444.6|12442.6|12436.7|12434.7|681
1658402100000|2022-07-21 11:15:00|12442.3|12440.3|12445.1|12443.1|12450.8|12448.8|12440.1|12438.1|569
1658402400000|2022-07-21 11:20:00|12444.7|12442.7|12429.3|12427.3|12446.7|12444.7|12429.3|12427.3|659
1658402700000|2022-07-21 11:25:00|12429.4|12427.4|12435.2|12433.2|12436.9|12434.9|12426.7|12424.7|498
1658403000000|2022-07-21 11:30:00|12435.1|12433.1|12442.8|12440.8|12444.1|12442.1|12433.4|12431.4|617
1658403300000|2022-07-21 11:35:00|12442.9|12440.9|12432.8|12430.8|12445.4|12443.4|12426.8|12424.8|1156
1658403600000|2022-07-21 11:40:00|12432.9|12430.9|12431.7|12429.7|12441.4|12439.4|12429.1|12427.1|1201
1658403900000|2022-07-21 11:45:00|12431.6|12429.6|12443.8|12441.8|12443.8|12441.8|12428.3|12426.3|445
1658404200000|2022-07-21 11:50:00|12443.6|12441.6|12449.9|12447.9|12450.3|12448.3|12440.8|12438.8|592
1658404500000|2022-07-21 11:55:00|12449.8|12447.8|12443.7|12441.7|12449.8|12447.8|12440.6|12438.6|381
1658404800000|2022-07-21 12:00:00|12443.3|12441.3|12454.4|12452.4|12454.8|12452.8|12442.1|12440.1|822
1658405100000|2022-07-21 12:05:00|12454.2|12452.2|12459.2|12457.2|12466.6|12464.6|12451.4|12449.4|1244
1658405400000|2022-07-21 12:10:00|12459.1|12457.1|12448.7|12446.7|12462.3|12460.3|12446.7|12444.7|941
1658405700000|2022-07-21 12:15:00|12448.6|12446.6|12465.4|12463.4|12471.1|12469.1|12416.2|12414.2|5444
1658406000000|2022-07-21 12:20:00|12465.6|12463.6|12472.3|12470.3|12494.8|12492.8|12462.9|12460.9|4412
1658406300000|2022-07-21 12:25:00|12472.4|12470.4|12457.6|12455.6|12472.4|12470.4|12449.2|12447.2|2165
1658406600000|2022-07-21 12:30:00|12457.7|12455.7|12486.8|12484.8|12487.8|12485.8|12452.8|12450.8|2766
1658406900000|2022-07-21 12:35:00|12486.7|12484.7|12508.6|12506.6|12509.8|12507.8|12480.3|12478.3|3788
1658407200000|2022-07-21 12:40:00|12508.4|12506.4|12527.6|12525.6|12531.7|12529.7|12500.6|12498.6|3948
1658407500000|2022-07-21 12:45:00|12526.8|12524.8|12510.8|12508.8|12530.2|12528.2|12509.9|12507.9|2929
1658407800000|2022-07-21 12:50:00|12511.2|12509.2|12491.2|12489.2|12518.9|12516.9|12489.6|12487.6|2532
1658408100000|2022-07-21 12:55:00|12490.9|12488.9|12499.4|12497.4|12508.2|12506.2|12490.2|12488.2|1913
1658408400000|2022-07-21 13:00:00|12499.6|12497.6|12489.2|12487.2|12502.7|12500.7|12486.7|12484.7|2143
1658408700000|2022-07-21 13:05:00|12489.6|12487.6|12482.9|12480.9|12494.2|12492.2|12476.4|12474.4|2623
1658409000000|2022-07-21 13:10:00|12483.1|12481.1|12483.1|12481.1|12494.1|12492.1|12477.7|12475.7|3004
1658409300000|2022-07-21 13:15:00|12483.4|12481.4|12470.7|12468.7|12498.8|12496.8|12468.7|12466.7|3144
1658409600000|2022-07-21 13:20:00|12470.4|12468.4|12463.7|12461.7|12480.7|12478.7|12459.7|12457.7|2902
1658409900000|2022-07-21 13:25:00|12465.1|12463.1|12455.8|12453.8|12469.3|12467.3|12454.3|12452.3|2663
1658410200000|2022-07-21 13:30:00|12455.3|12454.3|12417.1|12416.1|12484.3|12483.3|12417.1|12416.1|17831
1658410500000|2022-07-21 13:35:00|12418.3|12417.3|12451.8|12450.8|12460.4|12459.4|12384.4|12383.4|15595
1658410800000|2022-07-21 13:40:00|12452.8|12451.8|12430.7|12429.7|12477.1|12476.1|12427.9|12426.9|10386
1658411100000|2022-07-21 13:45:00|12429.2|12428.2|12460.9|12459.9|12476.8|12475.8|12406.1|12405.1|12410
1658411400000|2022-07-21 13:50:00|12461.6|12460.6|12485.8|12484.8|12487.9|12486.9|12432.6|12431.6|11355
1658411700000|2022-07-21 13:55:00|12485.3|12484.3|12470.3|12469.3|12490.2|12489.2|12463.4|12462.4|8319
1658412000000|2022-07-21 14:00:00|12469.7|12468.7|12429.2|12428.2|12513.7|12512.7|12428.6|12427.6|11252
1658412300000|2022-07-21 14:05:00|12429.3|12428.3|12428.3|12427.3|12449.6|12448.6|12412.1|12411.1|8642
1658412600000|2022-07-21 14:10:00|12427.9|12426.9|12391.1|12390.1|12442.8|12441.8|12380.6|12379.6|9776
1658412900000|2022-07-21 14:15:00|12391.4|12390.4|12437.7|12436.7|12446.8|12445.8|12390.7|12389.7|8644
1658413200000|2022-07-21 14:20:00|12437.1|12436.1|12393.9|12392.9|12443.9|12442.9|12390.8|12389.8|10094
1658413500000|2022-07-21 14:25:00|12394.2|12393.2|12369.4|12368.4|12395.6|12394.6|12346.4|12345.4|11189
1658413800000|2022-07-21 14:30:00|12368.8|12367.8|12358.2|12357.2|12378.4|12377.4|12354.2|12353.2|9060
1658414100000|2022-07-21 14:35:00|12360.1|12359.1|12400.1|12399.1|12402.1|12401.1|12358.9|12357.9|8090
1658414400000|2022-07-21 14:40:00|12400.6|12399.6|12414.8|12413.8|12417.3|12416.3|12386.9|12385.9|5253
1658414700000|2022-07-21 14:45:00|12414.6|12413.6|12402.3|12401.3|12419.9|12418.9|12398.7|12397.7|5346
1658415000000|2022-07-21 14:50:00|12402.1|12401.1|12425.3|12424.3|12425.9|12424.9|12401.3|12400.3|4753
1658415300000|2022-07-21 14:55:00|12425.1|12424.1|12449.7|12448.7|12454.7|12453.7|12421.4|12420.4|7280
1658415600000|2022-07-21 15:00:00|12449.2|12448.2|12479.7|12478.7|12480.5|12479.5|12440.9|12439.9|6073
1658415900000|2022-07-21 15:05:00|12479.5|12478.5|12470.2|12469.2|12482.2|12481.2|12460.5|12459.5|5693
1658416200000|2022-07-21 15:10:00|12470.5|12469.5|12466.2|12465.2|12473|12472|12452.2|12451.2|4870
1658416500000|2022-07-21 15:15:00|12466.1|12465.1|12463|12462|12472.7|12471.7|12454.5|12453.5|4375
1658416800000|2022-07-21 15:20:00|12463.2|12462.2|12450|12449|12472|12471|12440.6|12439.6|4858
1658417100000|2022-07-21 15:25:00|12450.5|12449.5|12482.2|12481.2|12484.5|12483.5|12450.2|12449.2|5642
1658417400000|2022-07-21 15:30:00|12482.7|12481.7|12511.7|12510.7|12513|12512|12466.5|12465.5|7546
1658417700000|2022-07-21 15:35:00|12511|12510|12494.1|12493.1|12519|12518|12493|12492|5449
1658418000000|2022-07-21 15:40:00|12495|12494|12499.5|12498.5|12508.3|12507.3|12491.3|12490.3|3585
1658418300000|2022-07-21 15:45:00|12500|12499|12487.2|12486.2|12509|12508|12482.5|12481.5|3525
1658418600000|2022-07-21 15:50:00|12487.6|12486.6|12494.5|12493.5|12502.8|12501.8|12484.2|12483.2|3038
1658418900000|2022-07-21 15:55:00|12494.7|12493.7|12503.2|12502.2|12513.5|12512.5|12492.8|12491.8|2729
1658419200000|2022-07-21 16:00:00|12503.1|12502.1|12537.1|12536.1|12539.5|12538.5|12500.5|12499.5|6433
1658419500000|2022-07-21 16:05:00|12538.2|12537.2|12564.3|12563.3|12565|12564|12530.3|12529.3|7227
1658419800000|2022-07-21 16:10:00|12564.2|12563.2|12552.7|12551.7|12565.5|12564.5|12536.8|12535.8|6844
1658420100000|2022-07-21 16:15:00|12553|12552|12559.2|12558.2|12562|12561|12545.2|12544.2|4043
1658420400000|2022-07-21 16:20:00|12558.7|12557.7|12563.1|12562.1|12563.7|12562.7|12547.7|12546.7|3610
1658420700000|2022-07-21 16:25:00|12562.5|12561.5|12581.7|12580.7|12584.2|12583.2|12556.3|12555.3|5790
1658421000000|2022-07-21 16:30:00|12581.5|12580.5|12585.5|12584.5|12595.6|12594.6|12579.6|12578.6|6031
1658421300000|2022-07-21 16:35:00|12586|12585|12591.5|12590.5|12593.5|12592.5|12578.1|12577.1|4010
1658421600000|2022-07-21 16:40:00|12591.6|12590.6|12579|12578|12591.6|12590.6|12577|12576|3258
1658421900000|2022-07-21 16:45:00|12578.8|12577.8|12570.4|12569.4|12582.6|12581.6|12566.6|12565.6|3506
1658422200000|2022-07-21 16:50:00|12570.3|12569.3|12575|12574|12579.4|12578.4|12569|12568|2758
1658422500000|2022-07-21 16:55:00|12574.8|12573.8|12581|12580|12585|12584|12571.5|12570.5|2491
1658422800000|2022-07-21 17:00:00|12581.9|12580.9|12581.1|12580.1|12586|12585|12568.6|12567.6|2715
1658423100000|2022-07-21 17:05:00|12581.4|12580.4|12578.6|12577.6|12593.5|12592.5|12574.5|12573.5|3042
1658423400000|2022-07-21 17:10:00|12579|12578|12557.8|12556.8|12582.8|12581.8|12556|12555|3460
1658423700000|2022-07-21 17:15:00|12557.5|12556.5|12569|12568|12577.9|12576.9|12554|12553|3274
1658424000000|2022-07-21 17:20:00|12569.3|12568.3|12555.4|12554.4|12580|12579|12554.5|12553.5|3743
1658424300000|2022-07-21 17:25:00|12555.5|12554.5|12555|12554|12558.5|12557.5|12542.3|12541.3|3402
1658424600000|2022-07-21 17:30:00|12556|12555|12531.1|12530.1|12559.5|12558.5|12522.8|12521.8|8037
1658424900000|2022-07-21 17:35:00|12531|12530|12553.5|12552.5|12554.8|12553.8|12520.5|12519.5|5400
1658425200000|2022-07-21 17:40:00|12553.8|12552.8|12561.1|12560.1|12565.4|12564.4|12549.8|12548.8|3617
1658425500000|2022-07-21 17:45:00|12561.3|12560.3|12550.1|12549.1|12562.5|12561.5|12543.8|12542.8|3136
1658425800000|2022-07-21 17:50:00|12549.9|12548.9|12527.5|12526.5|12551.3|12550.3|12526.4|12525.4|3547
1658426100000|2022-07-21 17:55:00|12527.4|12526.4|12552.8|12551.8|12554.8|12553.8|12525.8|12524.8|3497
1658426400000|2022-07-21 18:00:00|12553.3|12552.3|12559|12558|12564.3|12563.3|12546.6|12545.6|3366
1658426700000|2022-07-21 18:05:00|12559.3|12558.3|12575|12574|12578.8|12577.8|12555.8|12554.8|3639
1658427000000|2022-07-21 18:10:00|12574.8|12573.8|12586.3|12585.3|12587.1|12586.1|12573.4|12572.4|2677
1658427300000|2022-07-21 18:15:00|12586.5|12585.5|12585.6|12584.6|12591|12590|12576.5|12575.5|3369
1658427600000|2022-07-21 18:20:00|12585.8|12584.8|12583.8|12582.8|12591.4|12590.4|12582.6|12581.6|2184
1658427900000|2022-07-21 18:25:00|12583.5|12582.5|12586.5|12585.5|12588.6|12587.6|12573.5|12572.5|3222
1658428200000|2022-07-21 18:30:00|12586.4|12585.4|12568.5|12567.5|12587|12586|12565.8|12564.8|3339
1658428500000|2022-07-21 18:35:00|12568.8|12567.8|12580|12579|12580.5|12579.5|12557.8|12556.8|4389
1658428800000|2022-07-21 18:40:00|12580.3|12579.3|12562|12561|12584|12583|12555.5|12554.5|3296
1658429100000|2022-07-21 18:45:00|12561.1|12560.1|12570.8|12569.8|12571.5|12570.5|12554|12553|3058
1658429400000|2022-07-21 18:50:00|12570.9|12569.9|12575.3|12574.3|12576.5|12575.5|12565|12564|2617
1658429700000|2022-07-21 18:55:00|12576|12575|12576.8|12575.8|12586.8|12585.8|12572|12571|2883
1658430000000|2022-07-21 19:00:00|12576.5|12575.5|12595.3|12594.3|12596.6|12595.6|12567.9|12566.9|3964
1658430300000|2022-07-21 19:05:00|12595.5|12594.5|12611.8|12610.8|12613.1|12612.1|12588.8|12587.8|4264
1658430600000|2022-07-21 19:10:00|12611.9|12610.9|12588.1|12587.1|12612|12611|12582|12581|5138
1658430900000|2022-07-21 19:15:00|12586|12585|12582.8|12581.8|12591.8|12590.8|12570.8|12569.8|3462
1658431200000|2022-07-21 19:20:00|12582|12581|12575.7|12574.7|12582.5|12581.5|12570.1|12569.1|2742
1658431500000|2022-07-21 19:25:00|12576.6|12575.6|12584.2|12583.2|12591.7|12590.7|12575.5|12574.5|3011
1658431800000|2022-07-21 19:30:00|12583.5|12582.5|12591.5|12590.5|12600.2|12599.2|12580.7|12579.7|4363
1658432100000|2022-07-21 19:35:00|12591.4|12590.4|12575.5|12574.5|12596.5|12595.5|12574.4|12573.4|4026
1658432400000|2022-07-21 19:40:00|12574.7|12573.7|12589.4|12588.4|12591.4|12590.4|12574.7|12573.7|2873
1658432700000|2022-07-21 19:45:00|12588.7|12587.7|12585.7|12584.7|12594.5|12593.5|12576.7|12575.7|3105
1658433000000|2022-07-21 19:50:00|12593.5|12592.5|12604.7|12603.7|12609|12608|12593.5|12592.5|7825
1658433300000|2022-07-21 19:55:00|12604.2|12603.2|12618.7|12617.7|12619.2|12618.2|12600.9|12599.9|14471
1658433600000|2022-07-21 20:00:00|12619.2|12617.2|12617|12615|12629.1|12627.1|12615.4|12613.4|6913
1658433900000|2022-07-21 20:05:00|12617.2|12615.2|12604.1|12602.1|12617.4|12615.4|12603.5|12601.5|3407
1658434200000|2022-07-21 20:10:00|12604|12602|12544.6|12542.6|12604|12602|12539.2|12537.2|10416
1658434500000|2022-07-21 20:15:00|12545.4|12543.4|12526|12524|12548.6|12546.6|12524.4|12522.4|3283
1658434800000|2022-07-21 20:20:00|12525.5|12523.5|12534.9|12532.9|12542.7|12540.7|12519.7|12517.7|2785
1658435100000|2022-07-21 20:25:00|12535.4|12533.4|12535.4|12533.4|12538.2|12536.2|12533.5|12531.5|632
1658435400000|2022-07-21 20:30:00|12535.5|12533.5|12545.4|12543.4|12547.6|12545.6|12534.2|12532.2|695
1658435700000|2022-07-21 20:35:00|12545.5|12543.5|12546.7|12544.7|12553.5|12551.5|12542.4|12540.4|1158
1658436000000|2022-07-21 20:40:00|12546.6|12544.6|12538.2|12536.2|12547.6|12545.6|12538.2|12536.2|593
1658436300000|2022-07-21 20:45:00|12540.2|12538.2|12535|12533|12541|12539|12533.2|12531.2|722
1658436600000|2022-07-21 20:50:00|12534.9|12532.9|12534.1|12532.1|12537.2|12535.2|12533.6|12531.6|530
1658436900000|2022-07-21 20:55:00|12534.4|12532.4|12547.4|12542.4|12547.8|12545.4|12533.4|12531.4|664
1658437200000|2022-07-21 21:00:00|12547.5|12542.5|12540.9|12535.9|12547.7|12542.7|12540.7|12535.7|0
1658437500000|2022-07-21 21:05:00|12541|12536|12535.4|12530.4|12541|12536|12535.4|12530.4|0
1658437800000|2022-07-21 21:10:00|12535.7|12530.7|12539.9|12534.9|12539.9|12534.9|12533.8|12528.8|0
1658438100000|2022-07-21 21:15:00|12539.5|12534.5|12538|12533|12539.6|12534.6|12537.1|12532.1|0
1658438400000|2022-07-21 21:20:00|12537.7|12532.7|12536.1|12531.1|12537.8|12532.8|12535.1|12530.1|0
1658438700000|2022-07-21 21:25:00|12536|12531|12535.3|12530.3|12536.2|12531.2|12534.1|12529.1|0
1658439000000|2022-07-21 21:30:00|12535.4|12530.4|12535.4|12530.4|12536.5|12531.5|12533.7|12528.7|0
1658439300000|2022-07-21 21:35:00|12535.2|12530.2|12536.1|12531.1|12537.4|12532.4|12535.2|12530.2|0
1658439600000|2022-07-21 21:40:00|12536.3|12531.3|12535.6|12530.6|12536.7|12531.7|12534.1|12529.1|0
1658439900000|2022-07-21 21:45:00|12535.5|12530.5|12534.5|12529.5|12535.5|12530.5|12533.9|12528.9|0
1658440200000|2022-07-21 21:50:00|12534.7|12529.7|12536.5|12531.5|12536.8|12531.8|12533.8|12528.8|0
1658440500000|2022-07-21 21:55:00|12536.4|12531.4|12536.9|12531.9|12536.9|12531.9|12535.5|12530.5|0
1658440800000|2022-07-21 22:00:00|12533.2|12531.2|12521.6|12519.6|12538.2|12536.2|12521.6|12519.6|1008
1658441100000|2022-07-21 22:05:00|12521.9|12519.9|12516.9|12514.9|12522.2|12520.2|12511.9|12509.9|633
1658441400000|2022-07-21 22:10:00|12517.6|12515.6|12517.2|12515.2|12518.1|12516.1|12510.9|12508.9|515
1658441700000|2022-07-21 22:15:00|12516.7|12514.7|12523.7|12521.7|12524.4|12522.4|12512.2|12510.2|555
1658442000000|2022-07-21 22:20:00|12523.9|12521.9|12523.4|12521.4|12531.6|12529.6|12522.9|12520.9|662
1658442300000|2022-07-21 22:25:00|12523.5|12521.5|12527.1|12525.1|12531.1|12529.1|12521.5|12519.5|363
1658442600000|2022-07-21 22:30:00|12527|12525|12532|12530|12534.2|12532.2|12526.9|12524.9|283
1658442900000|2022-07-21 22:35:00|12531.9|12529.9|12526.9|12524.9|12532|12530|12524.6|12522.6|283
1658443200000|2022-07-21 22:40:00|12526.6|12524.6|12526.7|12524.7|12529.7|12527.7|12525.6|12523.6|153
1658443500000|2022-07-21 22:45:00|12526.9|12524.9|12530.1|12528.1|12531.1|12529.1|12524.2|12522.2|157
1658443800000|2022-07-21 22:50:00|12530.2|12528.2|12528.9|12526.9|12530.7|12528.7|12525.6|12523.6|122
1658444100000|2022-07-21 22:55:00|12529|12527|12527.5|12525.5|12530.2|12528.2|12526.9|12524.9|81
1658444400000|2022-07-21 23:00:00|12527.1|12525.1|12528.1|12526.1|12529.2|12527.2|12524.9|12522.9|146
1658444700000|2022-07-21 23:05:00|12528.2|12526.2|12527.4|12525.4|12529.4|12527.4|12524.6|12522.6|151
1658445000000|2022-07-21 23:10:00|12527.5|12525.5|12527|12525|12529.2|12527.2|12526.2|12524.2|130
1658445300000|2022-07-21 23:15:00|12526.7|12524.7|12522.4|12520.4|12529.2|12527.2|12519.7|12517.7|394
1658445600000|2022-07-21 23:20:00|12522|12520|12524|12522|12524.6|12522.6|12517.7|12515.7|208
1658445900000|2022-07-21 23:25:00|12523.6|12521.6|12527|12525|12529.7|12527.7|12522.7|12520.7|196
1658446200000|2022-07-21 23:30:00|12526.9|12524.9|12527.1|12525.1|12533.9|12531.9|12522.9|12520.9|511
1658446500000|2022-07-21 23:35:00|12527.4|12525.4|12523|12521|12527.4|12525.4|12520.5|12518.5|370
1658446800000|2022-07-21 23:40:00|12523.1|12521.1|12527|12525|12528.6|12526.6|12522.4|12520.4|232
1658447100000|2022-07-21 23:45:00|12526.7|12524.7|12528.9|12526.9|12531.1|12529.1|12523.6|12521.6|397
1658447400000|2022-07-21 23:50:00|12528.6|12526.6|12521.4|12519.4|12528.7|12526.7|12520.6|12518.6|212
1658447700000|2022-07-21 23:55:00|12521.5|12519.5|12521.5|12519.5|12523.1|12521.1|12519.6|12517.6|243
1658448000000|2022-07-22 00:00:00|12521.2|12519.2|12515.1|12513.1|12521.5|12519.5|12503.4|12501.4|991
1658448300000|2022-07-22 00:05:00|12515|12513|12507.4|12505.4|12516.5|12514.5|12506.9|12504.9|430
1658448600000|2022-07-22 00:10:00|12507.2|12505.2|12513.2|12511.2|12513.7|12511.7|12504.2|12502.2|360
1658448900000|2022-07-22 00:15:00|12513.1|12511.1|12521.4|12519.4|12524.4|12522.4|12511.4|12509.4|544
1658449200000|2022-07-22 00:20:00|12521.5|12519.5|12523.6|12521.6|12525.7|12523.7|12520.5|12518.5|196
1658449500000|2022-07-22 00:25:00|12523.5|12521.5|12519.7|12517.7|12527.7|12525.7|12519.5|12517.5|228
1658449800000|2022-07-22 00:30:00|12519.6|12517.6|12521|12519|12527.6|12525.6|12519.5|12517.5|171
1658450100000|2022-07-22 00:35:00|12520.9|12518.9|12526.2|12524.2|12528.4|12526.4|12515.6|12513.6|229
1658450400000|2022-07-22 00:40:00|12526.1|12524.1|12520.2|12518.2|12527.6|12525.6|12518.6|12516.6|132
1658450700000|2022-07-22 00:45:00|12520.4|12518.4|12522.4|12520.4|12524.6|12522.6|12518.2|12516.2|132
1658451000000|2022-07-22 00:50:00|12522.2|12520.2|12525.2|12523.2|12527.7|12525.7|12521.6|12519.6|120
1658451300000|2022-07-22 00:55:00|12525|12523|12527.2|12525.2|12527.7|12525.7|12523.9|12521.9|99
1658451600000|2022-07-22 01:00:00|12527.1|12525.1|12516.1|12514.1|12527.2|12525.2|12513.5|12511.5|355
1658451900000|2022-07-22 01:05:00|12516|12514|12517.7|12515.7|12520.2|12518.2|12514.5|12512.5|136
1658452200000|2022-07-22 01:10:00|12517.6|12515.6|12517.9|12515.9|12517.9|12515.9|12513.7|12511.7|139
1658452500000|2022-07-22 01:15:00|12517.7|12515.7|12516.5|12514.5|12518.6|12516.6|12509.9|12507.9|251
1658452800000|2022-07-22 01:20:00|12516.2|12514.2|12518|12516|12521.5|12519.5|12514.7|12512.7|234
1658453100000|2022-07-22 01:25:00|12518.2|12516.2|12521.5|12519.5|12526|12524|12517.2|12515.2|213
1658453400000|2022-07-22 01:30:00|12521.6|12519.6|12527|12525|12527.7|12525.7|12521.4|12519.4|236
1658453700000|2022-07-22 01:35:00|12527.1|12525.1|12534.5|12532.5|12538.7|12536.7|12524.9|12522.9|554
1658454000000|2022-07-22 01:40:00|12533.9|12531.9|12539.7|12537.7|12544|12542|12533.2|12531.2|445
1658454300000|2022-07-22 01:45:00|12539.9|12537.9|12531.7|12529.7|12540.7|12538.7|12531.2|12529.2|328
1658454600000|2022-07-22 01:50:00|12531.6|12529.6|12532|12530|12536.1|12534.1|12527.9|12525.9|294
1658454900000|2022-07-22 01:55:00|12531.9|12529.9|12531.9|12529.9|12534.2|12532.2|12530.2|12528.2|154
1658455200000|2022-07-22 02:00:00|12531.6|12529.6|12533|12531|12534.6|12532.6|12527.9|12525.9|227
1658455500000|2022-07-22 02:05:00|12533.1|12531.1|12525.1|12523.1|12534.1|12532.1|12524.7|12522.7|229
1658455800000|2022-07-22 02:10:00|12525.2|12523.2|12517.5|12515.5|12525.6|12523.6|12517.5|12515.5|361
1658456100000|2022-07-22 02:15:00|12516.9|12514.9|12521|12519|12521.2|12519.2|12514.5|12512.5|277
1658456400000|2022-07-22 02:20:00|12520.9|12518.9|12517.2|12515.2|12522.7|12520.7|12517.2|12515.2|161
1658456700000|2022-07-22 02:25:00|12516.9|12514.9|12513.9|12511.9|12518.9|12516.9|12511.9|12509.9|390
1658457000000|2022-07-22 02:30:00|12513.7|12511.7|12512.4|12510.4|12515.7|12513.7|12511.2|12509.2|178
1658457300000|2022-07-22 02:35:00|12512.2|12510.2|12506.4|12504.4|12512.4|12510.4|12505.4|12503.4|364
1658457600000|2022-07-22 02:40:00|12506.5|12504.5|12515|12513|12515.5|12513.5|12506.4|12504.4|206
1658457900000|2022-07-22 02:45:00|12515.1|12513.1|12513.7|12511.7|12517.6|12515.6|12512.2|12510.2|236
1658458200000|2022-07-22 02:50:00|12513.9|12511.9|12517|12515|12520|12518|12511|12509|249
1658458500000|2022-07-22 02:55:00|12517.1|12515.1|12514.6|12512.6|12518|12516|12513.4|12511.4|144
1658458800000|2022-07-22 03:00:00|12514.5|12512.5|12514.5|12512.5|12520.9|12518.9|12512.2|12510.2|181
1658459100000|2022-07-22 03:05:00|12514.6|12512.6|12514.6|12512.6|12516.1|12514.1|12510.5|12508.5|182
1658459400000|2022-07-22 03:10:00|12514.7|12512.7|12517.5|12515.5|12518.5|12516.5|12513.5|12511.5|98
1658459700000|2022-07-22 03:15:00|12517.6|12515.6|12511.9|12509.9|12520.1|12518.1|12511.4|12509.4|135
1658460000000|2022-07-22 03:20:00|12511.7|12509.7|12509.7|12507.7|12513.9|12511.9|12506.4|12504.4|282
1658460300000|2022-07-22 03:25:00|12509.6|12507.6|12516.7|12514.7|12517.5|12515.5|12509.4|12507.4|140
1658460600000|2022-07-22 03:30:00|12516.6|12514.6|12519|12517|12521.7|12519.7|12515.9|12513.9|247
1658460900000|2022-07-22 03:35:00|12519.2|12517.2|12518|12516|12520.5|12518.5|12515.4|12513.4|112
1658461200000|2022-07-22 03:40:00|12518.4|12516.4|12520.6|12518.6|12521.6|12519.6|12516.5|12514.5|79
1658461500000|2022-07-22 03:45:00|12521|12519|12521.6|12519.6|12524.6|12522.6|12519.9|12517.9|212
1658461800000|2022-07-22 03:50:00|12521.7|12519.7|12518|12516|12521.7|12519.7|12517.5|12515.5|113
1658462100000|2022-07-22 03:55:00|12517.9|12515.9|12522.4|12520.4|12522.4|12520.4|12517.7|12515.7|104
1658462400000|2022-07-22 04:00:00|12522.2|12520.2|12524.5|12522.5|12524.7|12522.7|12521.9|12519.9|112
1658462700000|2022-07-22 04:05:00|12524.4|12522.4|12525.2|12523.2|12525.2|12523.2|12523.4|12521.4|69
1658463000000|2022-07-22 04:10:00|12525.6|12523.6|12521.6|12519.6|12526.6|12524.6|12521.4|12519.4|119
1658463300000|2022-07-22 04:15:00|12521.7|12519.7|12521.6|12519.6|12522.1|12520.1|12518|12516|115
1658463600000|2022-07-22 04:20:00|12521.9|12519.9|12522.9|12520.9|12524.6|12522.6|12521.5|12519.5|80
1658463900000|2022-07-22 04:25:00|12523.1|12521.1|12522|12520|12523.7|12521.7|12519.5|12517.5|54
1658464200000|2022-07-22 04:30:00|12521.9|12519.9|12517.9|12515.9|12523.1|12521.1|12517.2|12515.2|129
1658464500000|2022-07-22 04:35:00|12518.1|12516.1|12517.7|12515.7|12520.6|12518.6|12517.1|12515.1|91
1658464800000|2022-07-22 04:40:00|12517.6|12515.6|12516.6|12514.6|12518.6|12516.6|12514.4|12512.4|87
1658465100000|2022-07-22 04:45:00|12516.4|12514.4|12516.4|12514.4|12517.7|12515.7|12514.9|12512.9|122
1658465400000|2022-07-22 04:50:00|12516.2|12514.2|12516.6|12514.6|12518|12516|12515.1|12513.1|63
1658465700000|2022-07-22 04:55:00|12516.5|12514.5|12513|12511|12518.2|12516.2|12512.1|12510.1|100
1658466000000|2022-07-22 05:00:00|12512.5|12510.5|12520|12518|12520.5|12518.5|12509.2|12507.2|247
1658466300000|2022-07-22 05:05:00|12520.1|12518.1|12513.5|12511.5|12522.7|12520.7|12511|12509|147
1658466600000|2022-07-22 05:10:00|12513.2|12511.2|12505.5|12503.5|12515.1|12513.1|12497.5|12495.5|677
1658466900000|2022-07-22 05:15:00|12505.4|12503.4|12509.1|12507.1|12510.2|12508.2|12501|12499|344
1658467200000|2022-07-22 05:20:00|12509|12507|12508|12506|12512.2|12510.2|12506.5|12504.5|202
1658467500000|2022-07-22 05:25:00|12507.9|12505.9|12515.4|12513.4|12516|12514|12507.7|12505.7|291
1658467800000|2022-07-22 05:30:00|12515.2|12513.2|12505.5|12503.5|12515.4|12513.4|12498.5|12496.5|471
1658468100000|2022-07-22 05:35:00|12505.6|12503.6|12503|12501|12506.7|12504.7|12501.2|12499.2|156
1658468400000|2022-07-22 05:40:00|12502.7|12500.7|12501|12499|12506.1|12504.1|12500|12498|199
1658468700000|2022-07-22 05:45:00|12500.9|12498.9|12502.5|12500.5|12504.4|12502.4|12500.2|12498.2|123
1658469000000|2022-07-22 05:50:00|12502.4|12500.4|12504.9|12502.9|12506.5|12504.5|12500.6|12498.6|132
1658469300000|2022-07-22 05:55:00|12505|12503|12502.6|12500.6|12506.7|12504.7|12502.4|12500.4|163
1658469600000|2022-07-22 06:00:00|12502.5|12500.5|12504.2|12502.2|12512.5|12510.5|12501.4|12499.4|563
1658469900000|2022-07-22 06:05:00|12503.7|12501.7|12508.4|12506.4|12510.6|12508.6|12503.1|12501.1|293
1658470200000|2022-07-22 06:10:00|12508.2|12506.2|12512.1|12510.1|12514.6|12512.6|12504.9|12502.9|281
1658470500000|2022-07-22 06:15:00|12511.9|12509.9|12511|12509|12516.4|12514.4|12508.9|12506.9|259
1658470800000|2022-07-22 06:20:00|12511.1|12509.1|12514.9|12512.9|12515.5|12513.5|12509.9|12507.9|125
1658471100000|2022-07-22 06:25:00|12515|12513|12517.7|12515.7|12518.5|12516.5|12507.2|12505.2|234
1658471400000|2022-07-22 06:30:00|12518|12516|12516|12514|12521.2|12519.2|12513.7|12511.7|333
1658471700000|2022-07-22 06:35:00|12516.1|12514.1|12515.5|12513.5|12519.5|12517.5|12513|12511|232
1658472000000|2022-07-22 06:40:00|12515.6|12513.6|12520.5|12518.5|12524.2|12522.2|12514.9|12512.9|276
1658472300000|2022-07-22 06:45:00|12520.1|12518.1|12530.1|12528.1|12533.6|12531.6|12520|12518|665
1658472600000|2022-07-22 06:50:00|12530|12528|12524.1|12522.1|12530.4|12528.4|12518.6|12516.6|390
1658472900000|2022-07-22 06:55:00|12524.2|12522.2|12525.5|12523.5|12526.4|12524.4|12520.4|12518.4|197
1658473200000|2022-07-22 07:00:00|12525.6|12523.6|12531.7|12529.7|12532.2|12530.2|12512|12510|1251
1658473500000|2022-07-22 07:05:00|12531.2|12529.2|12536.1|12534.1|12536.6|12534.6|12519.4|12517.4|798
1658473800000|2022-07-22 07:10:00|12536|12534|12543.2|12541.2|12543.2|12541.2|12531.1|12529.1|1148
1658474100000|2022-07-22 07:15:00|12543.4|12541.4|12530.2|12528.2|12549.5|12547.5|12527.7|12525.7|1332
1658474400000|2022-07-22 07:20:00|12530.4|12528.4|12539.4|12537.4|12541.4|12539.4|12529.7|12527.7|512
1658474700000|2022-07-22 07:25:00|12539.2|12537.2|12526.9|12524.9|12544|12542|12525.6|12523.6|810
1658475000000|2022-07-22 07:30:00|12519.1|12517.1|12526|12524|12538.7|12536.7|12519.1|12517.1|1746
1658475300000|2022-07-22 07:35:00|12525.9|12523.9|12510.4|12508.4|12530.7|12528.7|12507.5|12505.5|983
1658475600000|2022-07-22 07:40:00|12510.5|12508.5|12512.4|12510.4|12517.2|12515.2|12505.7|12503.7|657
1658475900000|2022-07-22 07:45:00|12512.5|12510.5|12517.5|12515.5|12519.5|12517.5|12511.5|12509.5|498
1658476200000|2022-07-22 07:50:00|12517.2|12515.2|12521.6|12519.6|12521.9|12519.9|12511.2|12509.2|470
1658476500000|2022-07-22 07:55:00|12521.7|12519.7|12528.2|12526.2|12534|12532|12521.1|12519.1|842
1658476800000|2022-07-22 08:00:00|12530.4|12528.4|12521|12519|12533.7|12531.7|12516.2|12514.2|873
1658477100000|2022-07-22 08:05:00|12521.1|12519.1|12511.7|12509.7|12523.6|12521.6|12510|12508|869
1658477400000|2022-07-22 08:10:00|12511.9|12509.9|12527|12525|12528|12526|12510.4|12508.4|823
1658477700000|2022-07-22 08:15:00|12526.9|12524.9|12525.4|12523.4|12535.6|12533.6|12525.1|12523.1|822
1658478000000|2022-07-22 08:20:00|12525.2|12523.2|12530.1|12528.1|12532.2|12530.2|12520.7|12518.7|738
1658478300000|2022-07-22 08:25:00|12530|12528|12540|12538|12540.6|12538.6|12530|12528|558
1658478600000|2022-07-22 08:30:00|12539.9|12537.9|12536.1|12534.1|12543.9|12541.9|12529.4|12527.4|638
1658478900000|2022-07-22 08:35:00|12536.4|12534.4|12540|12538|12545.6|12543.6|12536.4|12534.4|643
1658479200000|2022-07-22 08:40:00|12540.6|12538.6|12542.2|12540.2|12551.2|12549.2|12540.1|12538.1|849
1658479500000|2022-07-22 08:45:00|12542.1|12540.1|12541.7|12539.7|12548.1|12546.1|12539.5|12537.5|428
1658479800000|2022-07-22 08:50:00|12542|12540|12541.6|12539.6|12546|12544|12538.2|12536.2|424
1658480100000|2022-07-22 08:55:00|12541.4|12539.4|12542.2|12540.2|12544.6|12542.6|12537.9|12535.9|454
1658480400000|2022-07-22 09:00:00|12541.7|12539.7|12542.7|12540.7|12548.5|12546.5|12539.5|12537.5|385
1658480700000|2022-07-22 09:05:00|12543.1|12541.1|12547.1|12545.1|12553.5|12551.5|12543|12541|528
1658481000000|2022-07-22 09:10:00|12547.2|12545.2|12546.9|12544.9|12557|12555|12546.9|12544.9|435
1658481300000|2022-07-22 09:15:00|12546.7|12544.7|12560.2|12558.2|12563.4|12561.4|12546.4|12544.4|1058
1658481600000|2022-07-22 09:20:00|12560.1|12558.1|12554.5|12552.5|12562|12560|12551.2|12549.2|473
1658481900000|2022-07-22 09:25:00|12554.4|12552.4|12549.9|12547.9|12557.7|12555.7|12548.4|12546.4|672
1658482200000|2022-07-22 09:30:00|12549.7|12547.7|12545.6|12543.6|12550.7|12548.7|12543|12541|407
1658482500000|2022-07-22 09:35:00|12545.7|12543.7|12542.7|12540.7|12549.6|12547.6|12542|12540|311
1658482800000|2022-07-22 09:40:00|12542.9|12540.9|12544.6|12542.6|12548.7|12546.7|12542.1|12540.1|307
1658483100000|2022-07-22 09:45:00|12544.5|12542.5|12550.7|12548.7|12551|12549|12542.5|12540.5|308
1658483400000|2022-07-22 09:50:00|12551.1|12549.1|12550.7|12548.7|12556.1|12554.1|12550.1|12548.1|380
1658483700000|2022-07-22 09:55:00|12550.6|12548.6|12542|12540|12551|12549|12541.1|12539.1|400
1658484000000|2022-07-22 10:00:00|12541.9|12539.9|12551.4|12549.4|12552.6|12550.6|12540.5|12538.5|494
1658484300000|2022-07-22 10:05:00|12552.5|12550.5|12547.4|12545.4|12555|12553|12543.1|12541.1|511
1658484600000|2022-07-22 10:10:00|12547.2|12545.2|12543.6|12541.6|12548.1|12546.1|12537.6|12535.6|355
1658484900000|2022-07-22 10:15:00|12543.7|12541.7|12543.4|12541.4|12544.7|12542.7|12536.9|12534.9|259
1658485200000|2022-07-22 10:20:00|12543.9|12541.9|12539.4|12537.4|12544.4|12542.4|12537.1|12535.1|173
1658485500000|2022-07-22 10:25:00|12538.5|12536.5|12544.5|12542.5|12545.2|12543.2|12537.2|12535.2|244
1658485800000|2022-07-22 10:30:00|12544.6|12542.6|12552.7|12550.7|12553.1|12551.1|12543.2|12541.2|494
1658486100000|2022-07-22 10:35:00|12553.1|12551.1|12560.9|12558.9|12562.6|12560.6|12552.7|12550.7|827
1658486400000|2022-07-22 10:40:00|12560.7|12558.7|12570.9|12568.9|12571.4|12569.4|12556.7|12554.7|1086
1658486700000|2022-07-22 10:45:00|12570.4|12568.4|12569.6|12567.6|12576|12574|12569.4|12567.4|766
1658487000000|2022-07-22 10:50:00|12570|12568|12564.7|12562.7|12574.1|12572.1|12563.4|12561.4|469
1658487300000|2022-07-22 10:55:00|12565|12563|12559.7|12557.7|12569|12567|12559.1|12557.1|524
1658487600000|2022-07-22 11:00:00|12559.4|12557.4|12547|12545|12561.6|12559.6|12541.7|12539.7|1813
1658487900000|2022-07-22 11:05:00|12546.9|12544.9|12548.4|12546.4|12551.1|12549.1|12539.2|12537.2|838
1658488200000|2022-07-22 11:10:00|12548.2|12546.2|12548.2|12546.2|12550.1|12548.1|12545.4|12543.4|433
1658488500000|2022-07-22 11:15:00|12548.5|12546.5|12549.2|12547.2|12554.1|12552.1|12544.6|12542.6|579
1658488800000|2022-07-22 11:20:00|12549|12547|12551.2|12549.2|12553.6|12551.6|12548.1|12546.1|343
1658489100000|2022-07-22 11:25:00|12551.1|12549.1|12559|12557|12559.4|12557.4|12551.1|12549.1|560
1658489400000|2022-07-22 11:30:00|12559.2|12557.2|12559.9|12557.9|12562.4|12560.4|12553|12551|818
1658489700000|2022-07-22 11:35:00|12560|12558|12562.9|12560.9|12563.6|12561.6|12553.6|12551.6|535
1658490000000|2022-07-22 11:40:00|12563|12561|12570.6|12568.6|12573.7|12571.7|12561.6|12559.6|827
1658490300000|2022-07-22 11:45:00|12570.7|12568.7|12574.6|12572.6|12580.9|12578.9|12568.1|12566.1|870
1658490600000|2022-07-22 11:50:00|12574.7|12572.7|12581.1|12579.1|12581.1|12579.1|12571.7|12569.7|574
1658490900000|2022-07-22 11:55:00|12580.9|12578.9|12589.5|12587.5|12590|12588|12576.2|12574.2|1272
1658491200000|2022-07-22 12:00:00|12589.4|12587.4|12572.4|12570.4|12590.5|12588.5|12569.6|12567.6|1296
1658491500000|2022-07-22 12:05:00|12572.2|12570.2|12573.6|12571.6|12577.5|12575.5|12571.2|12569.2|737
1658491800000|2022-07-22 12:10:00|12573.9|12571.9|12578.7|12576.7|12580.4|12578.4|12570.5|12568.5|553
1658492100000|2022-07-22 12:15:00|12578.9|12576.9|12586.6|12584.6|12589.6|12587.6|12577.9|12575.9|1164
1658492400000|2022-07-22 12:20:00|12586.7|12584.7|12588.6|12586.6|12590.4|12588.4|12582.4|12580.4|781
1658492700000|2022-07-22 12:25:00|12588.5|12586.5|12574.5|12572.5|12590.1|12588.1|12572.9|12570.9|1144
1658493000000|2022-07-22 12:30:00|12575.4|12573.4|12574.7|12572.7|12580.4|12578.4|12571.4|12569.4|727
1658493300000|2022-07-22 12:35:00|12575|12573|12571.2|12569.2|12576.7|12574.7|12567.2|12565.2|991
1658493600000|2022-07-22 12:40:00|12571|12569|12571.9|12569.9|12573.4|12571.4|12565.4|12563.4|749
1658493900000|2022-07-22 12:45:00|12571.7|12569.7|12576.7|12574.7|12580.5|12578.5|12569.4|12567.4|755
1658494200000|2022-07-22 12:50:00|12576.1|12574.1|12579|12577|12581.7|12579.7|12573.2|12571.2|708
1658494500000|2022-07-22 12:55:00|12578.9|12576.9|12570.5|12568.5|12579.5|12577.5|12569.7|12567.7|904
1658494800000|2022-07-22 13:00:00|12571|12569|12571.9|12569.9|12575.2|12573.2|12566.4|12564.4|1307
1658495100000|2022-07-22 13:05:00|12571|12569|12575.2|12573.2|12579.1|12577.1|12569|12567|1088
1658495400000|2022-07-22 13:10:00|12575.1|12573.1|12586.5|12584.5|12588.7|12586.7|12575|12573|1326
1658495700000|2022-07-22 13:15:00|12586.4|12584.4|12580.7|12578.7|12587.7|12585.7|12577.4|12575.4|1154
1658496000000|2022-07-22 13:20:00|12580.9|12578.9|12587.5|12585.5|12592.9|12590.9|12580.2|12578.2|1519
1658496300000|2022-07-22 13:25:00|12587.7|12585.7|12581.4|12579.4|12590.7|12588.7|12578|12576|2550
1658496600000|2022-07-22 13:30:00|12580.9|12579.9|12563|12562|12587|12586|12547|12546|22180
1658496900000|2022-07-22 13:35:00|12562.6|12561.6|12614.1|12613.1|12617.5|12616.5|12539.7|12538.7|19337
1658497200000|2022-07-22 13:40:00|12613.2|12612.2|12592.9|12591.9|12622.4|12621.4|12589.5|12588.5|9259
1658497500000|2022-07-22 13:45:00|12592.6|12591.6|12630.9|12629.9|12638.7|12637.7|12570.5|12569.5|16364
1658497800000|2022-07-22 13:50:00|12630.2|12629.2|12593|12592|12670.7|12669.7|12580.4|12579.4|18035
1658498100000|2022-07-22 13:55:00|12592.1|12591.1|12551.9|12550.9|12594.1|12593.1|12551.1|12550.1|9908
1658498400000|2022-07-22 14:00:00|12552.9|12551.9|12543.1|12542.1|12559.6|12558.6|12526.6|12525.6|10751
1658498700000|2022-07-22 14:05:00|12543.2|12542.2|12532.4|12531.4|12545.2|12544.2|12516.9|12515.9|10071
1658499000000|2022-07-22 14:10:00|12530.9|12529.9|12561.6|12560.6|12574.4|12573.4|12529.7|12528.7|7673
1658499300000|2022-07-22 14:15:00|12562.2|12561.2|12573.3|12572.3|12581.4|12580.4|12560.7|12559.7|7517
1658499600000|2022-07-22 14:20:00|12573.6|12572.6|12544.6|12543.6|12573.6|12572.6|12538.4|12537.4|9288
1658499900000|2022-07-22 14:25:00|12544.8|12543.8|12557.4|12556.4|12562.4|12561.4|12524.1|12523.1|8839
1658500200000|2022-07-22 14:30:00|12557.6|12556.6|12543.1|12542.1|12574.3|12573.3|12536.7|12535.7|6307
1658500500000|2022-07-22 14:35:00|12543.9|12542.9|12545.2|12544.2|12557.1|12556.1|12533.7|12532.7|5850
1658500800000|2022-07-22 14:40:00|12544.7|12543.7|12546.4|12545.4|12566.9|12565.9|12535.3|12534.3|6180
1658501100000|2022-07-22 14:45:00|12545.3|12544.3|12546.6|12545.6|12560.2|12559.2|12534.3|12533.3|5805
1658501400000|2022-07-22 14:50:00|12546.8|12545.8|12574.8|12573.8|12584.1|12583.1|12534.8|12533.8|6389
1658501700000|2022-07-22 14:55:00|12574.4|12573.4|12554.9|12553.9|12583.3|12582.3|12551.8|12550.8|4367
1658502000000|2022-07-22 15:00:00|12554.6|12553.6|12503.9|12502.9|12560.1|12559.1|12503.6|12502.6|8376
1658502300000|2022-07-22 15:05:00|12503.8|12502.8|12511.3|12510.3|12517.6|12516.6|12498.3|12497.3|7189
1658502600000|2022-07-22 15:10:00|12510.6|12509.6|12529.9|12528.9|12531.6|12530.6|12507.6|12506.6|5344
1658502900000|2022-07-22 15:15:00|12530.3|12529.3|12524.4|12523.4|12531.1|12530.1|12507.1|12506.1|5024
1658503200000|2022-07-22 15:20:00|12524.2|12523.2|12464.6|12463.6|12525.8|12524.8|12464.2|12463.2|8746
1658503500000|2022-07-22 15:25:00|12464.4|12463.4|12460.6|12459.6|12476.8|12475.8|12459.1|12458.1|6857
1658503800000|2022-07-22 15:30:00|12459.6|12458.6|12430.3|12429.3|12468.3|12467.3|12427.7|12426.7|11064
1658504100000|2022-07-22 15:35:00|12430.1|12429.1|12413.1|12412.1|12435.8|12434.8|12393.8|12392.8|12046
1658504400000|2022-07-22 15:40:00|12412.1|12411.1|12414.7|12413.7|12431.2|12430.2|12399.3|12398.3|8375
1658504700000|2022-07-22 15:45:00|12415.3|12414.3|12426.1|12425.1|12427.8|12426.8|12405.6|12404.6|5200
1658505000000|2022-07-22 15:50:00|12424.9|12423.9|12441.6|12440.6|12442.8|12441.8|12415.7|12414.7|5634
1658505300000|2022-07-22 15:55:00|12440.2|12439.2|12434.3|12433.3|12440.6|12439.6|12420.3|12419.3|4747
1658505600000|2022-07-22 16:00:00|12433.1|12432.1|12425.7|12424.7|12446.6|12445.6|12418.3|12417.3|5681
1658505900000|2022-07-22 16:05:00|12425.6|12424.6|12413.3|12412.3|12436.2|12435.2|12410.6|12409.6|4569
1658506200000|2022-07-22 16:10:00|12413.4|12412.4|12393.2|12392.2|12413.4|12412.4|12384.6|12383.6|7083
1658506500000|2022-07-22 16:15:00|12392.3|12391.3|12398.3|12397.3|12414.3|12413.3|12392.1|12391.1|4491
1658506800000|2022-07-22 16:20:00|12398.6|12397.6|12390.3|12389.3|12404.1|12403.1|12385.8|12384.8|4796
1658507100000|2022-07-22 16:25:00|12390.6|12389.6|12401.4|12400.4|12409.4|12408.4|12378.6|12377.6|5795
1658507400000|2022-07-22 16:30:00|12401.2|12400.2|12424.4|12423.4|12427.3|12426.3|12398.1|12397.1|4922
1658507700000|2022-07-22 16:35:00|12424.3|12423.3|12417.3|12416.3|12425.2|12424.2|12406.8|12405.8|4016
1658508000000|2022-07-22 16:40:00|12419|12418|12404.8|12403.8|12427|12426|12400.8|12399.8|4022
1658508300000|2022-07-22 16:45:00|12404.3|12403.3|12411.5|12410.5|12430.8|12429.8|12401|12400|4892
1658508600000|2022-07-22 16:50:00|12410.8|12409.8|12415|12414|12424.3|12423.3|12408.8|12407.8|2630
1658508900000|2022-07-22 16:55:00|12414.9|12413.9|12401.8|12400.8|12420.7|12419.7|12395|12394|3158
1658509200000|2022-07-22 17:00:00|12402|12401|12381|12380|12402|12401|12376.8|12375.8|5788
1658509500000|2022-07-22 17:05:00|12380.9|12379.9|12395.8|12394.8|12396.3|12395.3|12379.8|12378.8|3798
1658509800000|2022-07-22 17:10:00|12395.7|12394.7|12376.5|12375.5|12397.2|12396.2|12376|12375|3824
1658510100000|2022-07-22 17:15:00|12376.8|12375.8|12368.5|12367.5|12387.5|12386.5|12366.8|12365.8|5303
1658510400000|2022-07-22 17:20:00|12369|12368|12361.8|12360.8|12378|12377|12360.8|12359.8|4921
1658510700000|2022-07-22 17:25:00|12361.7|12360.7|12367|12366|12372.9|12371.9|12356.5|12355.5|5641
1658511000000|2022-07-22 17:30:00|12366.5|12365.5|12345.7|12344.7|12366.5|12365.5|12345.5|12344.5|6326
1658511300000|2022-07-22 17:35:00|12345.8|12344.8|12352.8|12351.8|12354.8|12353.8|12332.3|12331.3|8191
1658511600000|2022-07-22 17:40:00|12352|12351|12358.8|12357.8|12360.9|12359.9|12341.2|12340.2|5016
1658511900000|2022-07-22 17:45:00|12358.9|12357.9|12359.5|12358.5|12372.5|12371.5|12355.5|12354.5|5617
1658512200000|2022-07-22 17:50:00|12359.3|12358.3|12355.8|12354.8|12361.7|12360.7|12346.3|12345.3|4406
1658512500000|2022-07-22 17:55:00|12355.9|12354.9|12368.3|12367.3|12374.5|12373.5|12355|12354|4946
1658512800000|2022-07-22 18:00:00|12368|12367|12335|12334|12372.3|12371.3|12334.2|12333.2|6957
1658513100000|2022-07-22 18:05:00|12335.2|12334.2|12335.3|12334.3|12349.5|12348.5|12334.2|12333.2|3847
1658513400000|2022-07-22 18:10:00|12334.8|12333.8|12331|12330|12338|12337|12325.8|12324.8|4759
1658513700000|2022-07-22 18:15:00|12331.2|12330.2|12349.5|12348.5|12354|12353|12329.8|12328.8|5548
1658514000000|2022-07-22 18:20:00|12349.4|12348.4|12338|12337|12352.7|12351.7|12337|12336|3354
1658514300000|2022-07-22 18:25:00|12338.3|12337.3|12340.4|12339.4|12344.5|12343.5|12326.7|12325.7|4236
1658514600000|2022-07-22 18:30:00|12340.5|12339.5|12351|12350|12358.5|12357.5|12318.8|12317.8|8263
1658514900000|2022-07-22 18:35:00|12350.5|12349.5|12339.3|12338.3|12356.3|12355.3|12330.3|12329.3|4595
1658515200000|2022-07-22 18:40:00|12339|12338|12329.3|12328.3|12339.4|12338.4|12326.3|12325.3|2999
1658515500000|2022-07-22 18:45:00|12327.9|12326.9|12345.9|12344.9|12347.8|12346.8|12326|12325|2929
1658515800000|2022-07-22 18:50:00|12345.8|12344.8|12353.3|12352.3|12357.3|12356.3|12336.3|12335.3|4601
1658516100000|2022-07-22 18:55:00|12353.4|12352.4|12359.7|12358.7|12369|12368|12352.3|12351.3|4936
1658516400000|2022-07-22 19:00:00|12360.3|12359.3|12361|12360|12368.8|12367.8|12349.4|12348.4|3755
1658516700000|2022-07-22 19:05:00|12360.8|12359.8|12348.3|12347.3|12363.3|12362.3|12339.8|12338.8|4861
1658517000000|2022-07-22 19:10:00|12348|12347|12384.5|12383.5|12384.8|12383.8|12344.3|12343.3|5470
1658517300000|2022-07-22 19:15:00|12384.3|12383.3|12374.8|12373.8|12384.5|12383.5|12370.5|12369.5|3953
1658517600000|2022-07-22 19:20:00|12376.3|12375.3|12402.9|12401.9|12403|12402|12375.5|12374.5|5392
1658517900000|2022-07-22 19:25:00|12403.1|12402.1|12402|12401|12404|12403|12385|12384|5568
1658518200000|2022-07-22 19:30:00|12402.1|12401.1|12378|12377|12405.8|12404.8|12376.8|12375.8|5826
1658518500000|2022-07-22 19:35:00|12377.8|12376.8|12374|12373|12386.8|12385.8|12372.5|12371.5|4507
1658518800000|2022-07-22 19:40:00|12374.8|12373.8|12367|12366|12387|12386|12366.5|12365.5|4414
1658519100000|2022-07-22 19:45:00|12367.4|12366.4|12369.9|12368.9|12382.8|12381.8|12354.9|12353.9|6013
1658519400000|2022-07-22 19:50:00|12374.4|12373.4|12377|12376|12389|12388|12365.8|12364.8|10211
1658519700000|2022-07-22 19:55:00|12376.8|12375.8|12398.9|12397.9|12402.1|12401.1|12376.5|12375.5|13811
1658520000000|2022-07-22 20:00:00|12399.4|12397.4|12396.6|12394.6|12402.5|12400.5|12384.5|12382.5|6731
1658520300000|2022-07-22 20:05:00|12396|12394|12399.1|12397.1|12402|12400|12392|12390|2130
1658520600000|2022-07-22 20:10:00|12399.4|12397.4|12400|12398|12401|12399|12395.6|12393.6|1381
1658520900000|2022-07-22 20:15:00|12399.9|12397.9|12400.8|12398.8|12401.3|12399.3|12396.1|12394.1|507
1658521200000|2022-07-22 20:20:00|12400.9|12398.9|12400.1|12398.1|12401.3|12399.3|12398.4|12396.4|343
1658521500000|2022-07-22 20:25:00|12400.3|12398.3|12403.1|12401.1|12404|12402|12400|12398|374
1658521800000|2022-07-22 20:30:00|12403.3|12401.3|12402|12400|12403.6|12401.6|12401.5|12399.5|242
1658522100000|2022-07-22 20:35:00|12401.8|12399.8|12399.9|12397.9|12403.1|12401.1|12399.5|12397.5|261
1658522400000|2022-07-22 20:40:00|12400.4|12398.4|12401|12399|12402.8|12400.8|12400|12398|250
1658522700000|2022-07-22 20:45:00|12401.1|12399.1|12402.5|12400.5|12402.9|12400.9|12399|12397|333
1658523000000|2022-07-22 20:50:00|12402.8|12400.8|12403.4|12401.4|12403.9|12401.9|12401.1|12399.1|208
1658523300000|2022-07-22 20:55:00|12403.3|12401.3|12403.6|12398.6|12404.5|12402.5|12401|12398.4|424
1658700000000|2022-07-24 22:00:00|12411.5|12409.5|12385.3|12383.3|12411.5|12409.5|12380.1|12378.1|859
1658700300000|2022-07-24 22:05:00|12384.9|12382.9|12381.8|12379.8|12387.3|12385.3|12378.5|12376.5|534
1658700600000|2022-07-24 22:10:00|12381.6|12379.6|12386.8|12384.8|12390.1|12388.1|12381.4|12379.4|322
1658700900000|2022-07-24 22:15:00|12386.9|12384.9|12385.8|12383.8|12388.8|12386.8|12376.6|12374.6|430
1658701200000|2022-07-24 22:20:00|12385.9|12383.9|12382.8|12380.8|12388.1|12386.1|12382.4|12380.4|208
1658701500000|2022-07-24 22:25:00|12382.9|12380.9|12389.1|12387.1|12395.5|12393.5|12382.1|12380.1|349
1658701800000|2022-07-24 22:30:00|12389.3|12387.3|12398.8|12396.8|12400.5|12398.5|12389.3|12387.3|448
1658702100000|2022-07-24 22:35:00|12398.9|12396.9|12397.6|12395.6|12403.1|12401.1|12397.4|12395.4|309
1658702400000|2022-07-24 22:40:00|12397.5|12395.5|12396.5|12394.5|12407.6|12405.6|12395.9|12393.9|398
1658702700000|2022-07-24 22:45:00|12396.4|12394.4|12395.4|12393.4|12398.4|12396.4|12393.1|12391.1|181
1658703000000|2022-07-24 22:50:00|12395.8|12393.8|12395.8|12393.8|12400.4|12398.4|12395.6|12393.6|87
1658703300000|2022-07-24 22:55:00|12395.1|12393.1|12393.4|12391.4|12396|12394|12390.9|12388.9|180
1658703600000|2022-07-24 23:00:00|12393.3|12391.3|12399.1|12397.1|12402.3|12400.3|12393.3|12391.3|218
1658703900000|2022-07-24 23:05:00|12399.3|12397.3|12403.9|12401.9|12404.4|12402.4|12398.5|12396.5|133
1658704200000|2022-07-24 23:10:00|12403.8|12401.8|12398|12396|12404.6|12402.6|12396.4|12394.4|180
1658704500000|2022-07-24 23:15:00|12398.9|12396.9|12391.9|12389.9|12399.6|12397.6|12387.4|12385.4|308
1658704800000|2022-07-24 23:20:00|12391.8|12389.8|12395.3|12393.3|12396.3|12394.3|12390.9|12388.9|193
1658705100000|2022-07-24 23:25:00|12395.4|12393.4|12395.8|12393.8|12399.8|12397.8|12393.1|12391.1|183
1658705400000|2022-07-24 23:30:00|12395.9|12393.9|12394|12392|12399.9|12397.9|12387.9|12385.9|363
1658705700000|2022-07-24 23:35:00|12394.4|12392.4|12392.3|12390.3|12396.4|12394.4|12389.5|12387.5|208
1658706000000|2022-07-24 23:40:00|12392.1|12390.1|12388.4|12386.4|12398.8|12396.8|12386|12384|278
1658706300000|2022-07-24 23:45:00|12388.3|12386.3|12389|12387|12393.8|12391.8|12384.5|12382.5|263
1658706600000|2022-07-24 23:50:00|12388.6|12386.6|12382.6|12380.6|12388.6|12386.6|12381.6|12379.6|304
1658706900000|2022-07-24 23:55:00|12382.8|12380.8|12378.9|12376.9|12383.3|12381.3|12378.1|12376.1|271
1658707200000|2022-07-25 00:00:00|12378.8|12376.8|12389.1|12387.1|12392.9|12390.9|12376.5|12374.5|817
1658707500000|2022-07-25 00:05:00|12388.6|12386.6|12395.4|12393.4|12396|12394|12379.4|12377.4|488
1658707800000|2022-07-25 00:10:00|12395.6|12393.6|12399.1|12397.1|12403|12401|12393.1|12391.1|450
1658708100000|2022-07-25 00:15:00|12399|12397|12402.3|12400.3|12410|12408|12395.6|12393.6|591
1658708400000|2022-07-25 00:20:00|12402.1|12400.1|12410|12408|12412|12410|12399.1|12397.1|361
1658708700000|2022-07-25 00:25:00|12409.8|12407.8|12402.5|12400.5|12410.9|12408.9|12400.3|12398.3|369
1658709000000|2022-07-25 00:30:00|12402.3|12400.3|12395.8|12393.8|12406.1|12404.1|12395.5|12393.5|298
1658709300000|2022-07-25 00:35:00|12395.6|12393.6|12385.5|12383.5|12397.8|12395.8|12384.4|12382.4|559
1658709600000|2022-07-25 00:40:00|12385.1|12383.1|12386.3|12384.3|12388.4|12386.4|12378|12376|457
1658709900000|2022-07-25 00:45:00|12386.1|12384.1|12383|12381|12390.9|12388.9|12380.8|12378.8|279
1658710200000|2022-07-25 00:50:00|12382.8|12380.8|12384.9|12382.9|12386.5|12384.5|12378.6|12376.6|283
1658710500000|2022-07-25 00:55:00|12384.8|12382.8|12369|12367|12385.1|12383.1|12367|12365|638
1658710800000|2022-07-25 01:00:00|12368|12366|12365.9|12363.9|12375|12373|12361.5|12359.5|604
1658711100000|2022-07-25 01:05:00|12366|12364|12369.4|12367.4|12372.8|12370.8|12362.8|12360.8|259
1658711400000|2022-07-25 01:10:00|12369.3|12367.3|12373|12371|12376|12374|12368|12366|253
1658711700000|2022-07-25 01:15:00|12372.9|12370.9|12383.3|12381.3|12385|12383|12369|12367|458
1658712000000|2022-07-25 01:20:00|12383.5|12381.5|12378.5|12376.5|12385.4|12383.4|12377.1|12375.1|262
1658712300000|2022-07-25 01:25:00|12378.3|12376.3|12378.5|12376.5|12384|12382|12376.1|12374.1|231
1658712600000|2022-07-25 01:30:00|12378.6|12376.6|12373.6|12371.6|12379.5|12377.5|12365.5|12363.5|617
1658712900000|2022-07-25 01:35:00|12373.5|12371.5|12378.6|12376.6|12381.6|12379.6|12371.1|12369.1|387
1658713200000|2022-07-25 01:40:00|12378.9|12376.9|12376|12374|12379.3|12377.3|12367|12365|433
1658713500000|2022-07-25 01:45:00|12376.3|12374.3|12372.3|12370.3|12379.4|12377.4|12370.9|12368.9|256
1658713800000|2022-07-25 01:50:00|12372.4|12370.4|12374.5|12372.5|12375.1|12373.1|12366.1|12364.1|323
1658714100000|2022-07-25 01:55:00|12374.4|12372.4|12373.8|12371.8|12380.9|12378.9|12371.5|12369.5|306
1658714400000|2022-07-25 02:00:00|12373.5|12371.5|12379.9|12377.9|12384.9|12382.9|12372.1|12370.1|267
1658714700000|2022-07-25 02:05:00|12380|12378|12373.8|12371.8|12381.9|12379.9|12371.3|12369.3|206
1658715000000|2022-07-25 02:10:00|12373.5|12371.5|12382.1|12380.1|12382.8|12380.8|12370.5|12368.5|243
1658715300000|2022-07-25 02:15:00|12382.5|12380.5|12375.6|12373.6|12387.3|12385.3|12372.5|12370.5|317
1658715600000|2022-07-25 02:20:00|12375.8|12373.8|12376.3|12374.3|12381.1|12379.1|12375|12373|147
1658715900000|2022-07-25 02:25:00|12376.6|12374.6|12377.9|12375.9|12379.9|12377.9|12375.6|12373.6|80
1658716200000|2022-07-25 02:30:00|12377.8|12375.8|12374.9|12372.9|12381.5|12379.5|12373.8|12371.8|197
1658716500000|2022-07-25 02:35:00|12375.1|12373.1|12378.4|12376.4|12379.8|12377.8|12374.8|12372.8|70
1658716800000|2022-07-25 02:40:00|12378.3|12376.3|12383.3|12381.3|12384.6|12382.6|12377.1|12375.1|165
1658717100000|2022-07-25 02:45:00|12383.1|12381.1|12381.8|12379.8|12383.1|12381.1|12379.1|12377.1|111
1658717400000|2022-07-25 02:50:00|12381.5|12379.5|12387.3|12385.3|12392.4|12390.4|12381.5|12379.5|390
1658717700000|2022-07-25 02:55:00|12387.1|12385.1|12388|12386|12388.8|12386.8|12385.3|12383.3|92
1658718000000|2022-07-25 03:00:00|12387.9|12385.9|12384.3|12382.3|12389.5|12387.5|12383.1|12381.1|171
1658718300000|2022-07-25 03:05:00|12383.9|12381.9|12391.5|12389.5|12391.8|12389.8|12383.1|12381.1|168
1658718600000|2022-07-25 03:10:00|12391.4|12389.4|12386.5|12384.5|12393.5|12391.5|12385.4|12383.4|193
1658718900000|2022-07-25 03:15:00|12386.4|12384.4|12389.6|12387.6|12391.4|12389.4|12385.8|12383.8|97
1658719200000|2022-07-25 03:20:00|12389.8|12387.8|12377.9|12375.9|12389.8|12387.8|12377.4|12375.4|375
1658719500000|2022-07-25 03:25:00|12378.1|12376.1|12377|12375|12383.8|12381.8|12375.9|12373.9|266
1658719800000|2022-07-25 03:30:00|12377.1|12375.1|12381.6|12379.6|12383.4|12381.4|12376.9|12374.9|144
1658720100000|2022-07-25 03:35:00|12381.5|12379.5|12385.5|12383.5|12387.5|12385.5|12378.8|12376.8|157
1658720400000|2022-07-25 03:40:00|12385.6|12383.6|12383.4|12381.4|12386|12384|12379.4|12377.4|133
1658720700000|2022-07-25 03:45:00|12383.3|12381.3|12386.5|12384.5|12387.8|12385.8|12381.3|12379.3|151
1658721000000|2022-07-25 03:50:00|12386.4|12384.4|12391.6|12389.6|12393.4|12391.4|12385.5|12383.5|242
1658721300000|2022-07-25 03:55:00|12391.8|12389.8|12393|12391|12394.8|12392.8|12389.4|12387.4|158
1658721600000|2022-07-25 04:00:00|12393.1|12391.1|12389.9|12387.9|12393.1|12391.1|12387.9|12385.9|167
1658721900000|2022-07-25 04:05:00|12390|12388|12392.8|12390.8|12393|12391|12388|12386|81
1658722200000|2022-07-25 04:10:00|12392.6|12390.6|12390.4|12388.4|12393.1|12391.1|12388.1|12386.1|73
1658722500000|2022-07-25 04:15:00|12390.5|12388.5|12390|12388|12391.1|12389.1|12387|12385|65
1658722800000|2022-07-25 04:20:00|12389.9|12387.9|12391.5|12389.5|12391.9|12389.9|12389.9|12387.9|56
1658723100000|2022-07-25 04:25:00|12391|12389|12393.8|12391.8|12395.5|12393.5|12390.8|12388.8|119
1658723400000|2022-07-25 04:30:00|12393.6|12391.6|12400.9|12398.9|12401.1|12399.1|12392.8|12390.8|246
1658723700000|2022-07-25 04:35:00|12401|12399|12398.8|12396.8|12402.5|12400.5|12398.4|12396.4|198
1658724000000|2022-07-25 04:40:00|12398.9|12396.9|12398.1|12396.1|12399.6|12397.6|12397.1|12395.1|73
1658724300000|2022-07-25 04:45:00|12398.5|12396.5|12397.1|12395.1|12400|12398|12393.3|12391.3|163
1658724600000|2022-07-25 04:50:00|12397.3|12395.3|12394.5|12392.5|12397.3|12395.3|12392.3|12390.3|105
1658724900000|2022-07-25 04:55:00|12394.6|12392.6|12391.9|12389.9|12396.1|12394.1|12391.5|12389.5|129
1658725200000|2022-07-25 05:00:00|12390.1|12388.1|12388|12386|12394|12392|12387.1|12385.1|218
1658725500000|2022-07-25 05:05:00|12387.8|12385.8|12394.8|12392.8|12395.6|12393.6|12384.3|12382.3|189
1658725800000|2022-07-25 05:10:00|12394.6|12392.6|12389|12387|12394.9|12392.9|12386.1|12384.1|127
1658726100000|2022-07-25 05:15:00|12388.9|12386.9|12385.4|12383.4|12388.9|12386.9|12383.6|12381.6|209
1658726400000|2022-07-25 05:20:00|12385.3|12383.3|12386.5|12384.5|12389|12387|12384.1|12382.1|127
1658726700000|2022-07-25 05:25:00|12386.4|12384.4|12384.5|12382.5|12386.5|12384.5|12381|12379|184
1658727000000|2022-07-25 05:30:00|12384.6|12382.6|12381.8|12379.8|12384.9|12382.9|12378.9|12376.9|236
1658727300000|2022-07-25 05:35:00|12381.6|12379.6|12385|12383|12388.8|12386.8|12380.5|12378.5|221
1658727600000|2022-07-25 05:40:00|12385.1|12383.1|12378.6|12376.6|12385.3|12383.3|12378.4|12376.4|155
1658727900000|2022-07-25 05:45:00|12378.9|12376.9|12376.6|12374.6|12381.8|12379.8|12376|12374|308
1658728200000|2022-07-25 05:50:00|12376.1|12374.1|12379.1|12377.1|12379.6|12377.6|12371.1|12369.1|260
1658728500000|2022-07-25 05:55:00|12378.8|12376.8|12383.4|12381.4|12387.9|12385.9|12377.3|12375.3|308
1658728800000|2022-07-25 06:00:00|12383.5|12381.5|12391.8|12389.8|12393.3|12391.3|12381.6|12379.6|426
1658729100000|2022-07-25 06:05:00|12391.9|12389.9|12396.6|12394.6|12397.5|12395.5|12389.1|12387.1|341
1658729400000|2022-07-25 06:10:00|12396.8|12394.8|12399.8|12397.8|12404|12402|12392.9|12390.9|483
1658729700000|2022-07-25 06:15:00|12399.6|12397.6|12390.1|12388.1|12402|12400|12389.4|12387.4|246
1658730000000|2022-07-25 06:20:00|12390.3|12388.3|12384.8|12382.8|12391|12389|12384.6|12382.6|246
1658730300000|2022-07-25 06:25:00|12385|12383|12381.3|12379.3|12386.9|12384.9|12378.6|12376.6|298
1658730600000|2022-07-25 06:30:00|12381.4|12379.4|12388.9|12386.9|12391.1|12389.1|12379.8|12377.8|304
1658730900000|2022-07-25 06:35:00|12388.5|12386.5|12389.3|12387.3|12392.1|12390.1|12383.8|12381.8|243
1658731200000|2022-07-25 06:40:00|12389.1|12387.1|12387.3|12385.3|12389.3|12387.3|12384.5|12382.5|140
1658731500000|2022-07-25 06:45:00|12387.1|12385.1|12390|12388|12390.8|12388.8|12385.1|12383.1|215
1658731800000|2022-07-25 06:50:00|12389.5|12387.5|12391.8|12389.8|12393.4|12391.4|12389|12387|177
1658732100000|2022-07-25 06:55:00|12391.9|12389.9|12396.1|12394.1|12397.3|12395.3|12389.4|12387.4|196
1658732400000|2022-07-25 07:00:00|12396.3|12394.3|12404.1|12402.1|12409|12407|12386|12384|839
1658732700000|2022-07-25 07:05:00|12404.3|12402.3|12405.4|12403.4|12406.8|12404.8|12397.1|12395.1|366
1658733000000|2022-07-25 07:10:00|12405.5|12403.5|12405.5|12403.5|12411.1|12409.1|12401.9|12399.9|510
1658733300000|2022-07-25 07:15:00|12405.4|12403.4|12395.8|12393.8|12409.6|12407.6|12393.9|12391.9|488
1658733600000|2022-07-25 07:20:00|12395.6|12393.6|12386.5|12384.5|12395.6|12393.6|12364.6|12362.6|2130
1658733900000|2022-07-25 07:25:00|12386.4|12384.4|12389.6|12387.6|12395.1|12393.1|12384.8|12382.8|599
1658734200000|2022-07-25 07:30:00|12389.5|12387.5|12392.1|12390.1|12393.9|12391.9|12378.9|12376.9|516
1658734500000|2022-07-25 07:35:00|12391.5|12389.5|12389|12387|12393.3|12391.3|12382.4|12380.4|337
1658734800000|2022-07-25 07:40:00|12388.9|12386.9|12399|12397|12403|12401|12381|12379|522
1658735100000|2022-07-25 07:45:00|12399.3|12397.3|12399.3|12397.3|12406.4|12404.4|12397.8|12395.8|418
1658735400000|2022-07-25 07:50:00|12399.4|12397.4|12395.3|12393.3|12403|12401|12393.3|12391.3|326
1658735700000|2022-07-25 07:55:00|12395.4|12393.4|12390.6|12388.6|12399.6|12397.6|12389.5|12387.5|333
1658736000000|2022-07-25 08:00:00|12391.3|12389.3|12398.1|12396.1|12405|12403|12388.3|12386.3|521
1658736300000|2022-07-25 08:05:00|12398.8|12396.8|12409.4|12407.4|12415.8|12413.8|12398.1|12396.1|703
1658736600000|2022-07-25 08:10:00|12409.5|12407.5|12400|12398|12412.6|12410.6|12397.5|12395.5|615
1658736900000|2022-07-25 08:15:00|12400.1|12398.1|12408.9|12406.9|12416.9|12414.9|12399.9|12397.9|525
1658737200000|2022-07-25 08:20:00|12409.4|12407.4|12416.3|12414.3|12417.3|12415.3|12406.9|12404.9|421
1658737500000|2022-07-25 08:25:00|12416.1|12414.1|12413|12411|12417.6|12415.6|12411|12409|555
1658737800000|2022-07-25 08:30:00|12413.1|12411.1|12418.6|12416.6|12419|12417|12409.6|12407.6|495
1658738100000|2022-07-25 08:35:00|12418.5|12416.5|12439.3|12437.3|12440.8|12438.8|12416.4|12414.4|1623
1658738400000|2022-07-25 08:40:00|12439.4|12437.4|12433.9|12431.9|12444.6|12442.6|12433.1|12431.1|981
1658738700000|2022-07-25 08:45:00|12434|12432|12435.1|12433.1|12443|12441|12432.4|12430.4|543
1658739000000|2022-07-25 08:50:00|12435.4|12433.4|12434.8|12432.8|12440.5|12438.5|12433.5|12431.5|468
1658739300000|2022-07-25 08:55:00|12434.6|12432.6|12431.5|12429.5|12435.5|12433.5|12430.1|12428.1|388
1658739600000|2022-07-25 09:00:00|12431.6|12429.6|12433|12431|12435|12433|12428.1|12426.1|480
1658739900000|2022-07-25 09:05:00|12432.9|12430.9|12439|12437|12448|12446|12431.9|12429.9|1006
1658740200000|2022-07-25 09:10:00|12439.1|12437.1|12437.1|12435.1|12442.1|12440.1|12434.6|12432.6|490
1658740500000|2022-07-25 09:15:00|12438.1|12436.1|12441|12439|12441.6|12439.6|12433.6|12431.6|490
1658740800000|2022-07-25 09:20:00|12440.9|12438.9|12450.1|12448.1|12452.3|12450.3|12437.3|12435.3|908
1658741100000|2022-07-25 09:25:00|12450|12448|12442|12440|12450|12448|12439.4|12437.4|537
1658741400000|2022-07-25 09:30:00|12441.9|12439.9|12449|12447|12451.8|12449.8|12441|12439|482
1658741700000|2022-07-25 09:35:00|12448.9|12446.9|12448.3|12446.3|12457|12455|12447.4|12445.4|613
1658742000000|2022-07-25 09:40:00|12448.1|12446.1|12449.3|12447.3|12454.1|12452.1|12447.6|12445.6|572
1658742300000|2022-07-25 09:45:00|12449.4|12447.4|12458.5|12456.5|12460|12458|12445.9|12443.9|896
1658742600000|2022-07-25 09:50:00|12458.3|12456.3|12460.1|12458.1|12463|12461|12450.4|12448.4|588
1658742900000|2022-07-25 09:55:00|12459.9|12457.9|12469.6|12467.6|12470.1|12468.1|12459.6|12457.6|766
1658743200000|2022-07-25 10:00:00|12469.5|12467.5|12461|12459|12469.8|12467.8|12458.1|12456.1|741
1658743500000|2022-07-25 10:05:00|12461.1|12459.1|12458.9|12456.9|12462.6|12460.6|12456.6|12454.6|453
1658743800000|2022-07-25 10:10:00|12458.8|12456.8|12464.9|12462.9|12467.3|12465.3|12457.9|12455.9|509
1658744100000|2022-07-25 10:15:00|12465|12463|12466.3|12464.3|12471.9|12469.9|12464.8|12462.8|588
1658744400000|2022-07-25 10:20:00|12466.4|12464.4|12465.8|12463.8|12468|12466|12461.5|12459.5|387
1658744700000|2022-07-25 10:25:00|12465.6|12463.6|12461.1|12459.1|12465.6|12463.6|12460.4|12458.4|359
1658745000000|2022-07-25 10:30:00|12461|12459|12453.5|12451.5|12461.9|12459.9|12451.5|12449.5|548
1658745300000|2022-07-25 10:35:00|12453.6|12451.6|12456.6|12454.6|12457.8|12455.8|12452.8|12450.8|362
1658745600000|2022-07-25 10:40:00|12456.8|12454.8|12452.1|12450.1|12457.6|12455.6|12450.1|12448.1|279
1658745900000|2022-07-25 10:45:00|12452.3|12450.3|12455.5|12453.5|12458.3|12456.3|12451.8|12449.8|334
1658746200000|2022-07-25 10:50:00|12455.4|12453.4|12459.3|12457.3|12461.9|12459.9|12454.9|12452.9|349
1658746500000|2022-07-25 10:55:00|12459.1|12457.1|12464.8|12462.8|12464.8|12462.8|12456.9|12454.9|326
1658746800000|2022-07-25 11:00:00|12464.6|12462.6|12450|12448|12464.6|12462.6|12447.6|12445.6|645
1658747100000|2022-07-25 11:05:00|12450.1|12448.1|12454.9|12452.9|12456.8|12454.8|12449.4|12447.4|345
1658747400000|2022-07-25 11:10:00|12454.8|12452.8|12457|12455|12459.9|12457.9|12452.4|12450.4|300
1658747700000|2022-07-25 11:15:00|12456.6|12454.6|12458.4|12456.4|12458.4|12456.4|12455.3|12453.3|279
1658748000000|2022-07-25 11:20:00|12458.3|12456.3|12468.8|12466.8|12472|12470|12458.1|12456.1|713
1658748300000|2022-07-25 11:25:00|12468.9|12466.9|12464|12462|12474|12472|12461.4|12459.4|543
1658748600000|2022-07-25 11:30:00|12463.9|12461.9|12466|12464|12473.3|12471.3|12461.1|12459.1|453
1658748900000|2022-07-25 11:35:00|12466.3|12464.3|12461.1|12459.1|12467.5|12465.5|12459.3|12457.3|403
1658749200000|2022-07-25 11:40:00|12461.3|12459.3|12450.5|12448.5|12465.6|12463.6|12450.4|12448.4|833
1658749500000|2022-07-25 11:45:00|12450.6|12448.6|12447.3|12445.3|12455.3|12453.3|12439.6|12437.6|1588
1658749800000|2022-07-25 11:50:00|12447.4|12445.4|12447.8|12445.8|12457.3|12455.3|12446.3|12444.3|755
1658750100000|2022-07-25 11:55:00|12447.4|12445.4|12450|12448|12452.3|12450.3|12445|12443|352
1658750400000|2022-07-25 12:00:00|12449.9|12447.9|12452.4|12450.4|12455.4|12453.4|12449.4|12447.4|568
1658750700000|2022-07-25 12:05:00|12452.5|12450.5|12454.1|12452.1|12456.4|12454.4|12446.9|12444.9|537
1658751000000|2022-07-25 12:10:00|12454|12452|12451.4|12449.4|12459.3|12457.3|12451|12449|594
1658751300000|2022-07-25 12:15:00|12451.5|12449.5|12450.4|12448.4|12454.1|12452.1|12444.5|12442.5|754
1658751600000|2022-07-25 12:20:00|12450.6|12448.6|12454.9|12452.9|12455.5|12453.5|12448.6|12446.6|569
1658751900000|2022-07-25 12:25:00|12455|12453|12446.5|12444.5|12455.9|12453.9|12444.1|12442.1|539
1658752200000|2022-07-25 12:30:00|12446.4|12444.4|12441.4|12439.4|12447|12445|12440.3|12438.3|1010
1658752500000|2022-07-25 12:35:00|12441.1|12439.1|12422.1|12420.1|12441.1|12439.1|12419|12417|1689
1658752800000|2022-07-25 12:40:00|12422|12420|12427.9|12425.9|12430.4|12428.4|12416|12414|1058
1658753100000|2022-07-25 12:45:00|12428|12426|12421.9|12419.9|12428.1|12426.1|12419.6|12417.6|849
1658753400000|2022-07-25 12:50:00|12422|12420|12418.9|12416.9|12424.6|12422.6|12415.1|12413.1|791
1658753700000|2022-07-25 12:55:00|12419|12417|12427.1|12425.1|12431.5|12429.5|12418.6|12416.6|1529
1658754000000|2022-07-25 13:00:00|12427|12425|12430.9|12428.9|12434.1|12432.1|12425|12423|1020
1658754300000|2022-07-25 13:05:00|12430.8|12428.8|12423.5|12421.5|12431|12429|12420.5|12418.5|1080
1658754600000|2022-07-25 13:10:00|12423.3|12421.3|12409.3|12407.3|12426.9|12424.9|12407.9|12405.9|1565
1658754900000|2022-07-25 13:15:00|12409.4|12407.4|12419.5|12417.5|12420.5|12418.5|12407.5|12405.5|1263
1658755200000|2022-07-25 13:20:00|12419.4|12417.4|12412.5|12410.5|12420.9|12418.9|12411.8|12409.8|730
1658755500000|2022-07-25 13:25:00|12412.9|12410.9|12400|12398|12413|12411|12399|12397|2313
1658755800000|2022-07-25 13:30:00|12399.5|12398.5|12391.1|12390.1|12419.1|12418.1|12383.5|12382.5|14002
1658756100000|2022-07-25 13:35:00|12391|12390|12345.3|12344.3|12391|12390|12332.5|12331.5|15302
1658756400000|2022-07-25 13:40:00|12345.4|12344.4|12395|12394|12405.3|12404.3|12340.5|12339.5|12960
1658756700000|2022-07-25 13:45:00|12395.1|12394.1|12364.9|12363.9|12399.4|12398.4|12359.4|12358.4|9556
1658757000000|2022-07-25 13:50:00|12365.6|12364.6|12364|12363|12386.8|12385.8|12346.8|12345.8|10374
1658757300000|2022-07-25 13:55:00|12364.3|12363.3|12361.8|12360.8|12396.8|12395.8|12357.3|12356.3|9136
1658757600000|2022-07-25 14:00:00|12362.3|12361.3|12357|12356|12378|12377|12349.5|12348.5|7604
1658757900000|2022-07-25 14:05:00|12359.1|12358.1|12346.5|12345.5|12361.3|12360.3|12321.3|12320.3|10182
1658758200000|2022-07-25 14:10:00|12346|12345|12328.8|12327.8|12364.3|12363.3|12328.1|12327.1|6761
1658758500000|2022-07-25 14:15:00|12327.8|12326.8|12299.6|12298.6|12330.8|12329.8|12295.4|12294.4|9315
1658758800000|2022-07-25 14:20:00|12300|12299|12304.3|12303.3|12323.3|12322.3|12296.3|12295.3|6622
1658759100000|2022-07-25 14:25:00|12304|12303|12307.1|12306.1|12313.8|12312.8|12263.6|12262.6|16313
1658759400000|2022-07-25 14:30:00|12306.9|12305.9|12303.5|12302.5|12326.1|12325.1|12294.8|12293.8|8153
1658759700000|2022-07-25 14:35:00|12303.9|12302.9|12315|12314|12320.3|12319.3|12287.9|12286.9|6005
1658760000000|2022-07-25 14:40:00|12315.1|12314.1|12335.8|12334.8|12343.9|12342.9|12296.6|12295.6|7554
1658760300000|2022-07-25 14:45:00|12336|12335|12332.1|12331.1|12346|12345|12323.3|12322.3|5807
1658760600000|2022-07-25 14:50:00|12331.8|12330.8|12329.9|12328.9|12343.3|12342.3|12321|12320|4506
1658760900000|2022-07-25 14:55:00|12329.6|12328.6|12329.1|12328.1|12353.9|12352.9|12325.3|12324.3|5719
1658761200000|2022-07-25 15:00:00|12328.5|12327.5|12324.6|12323.6|12335.3|12334.3|12318.1|12317.1|4761
1658761500000|2022-07-25 15:05:00|12324.4|12323.4|12329.5|12328.5|12340.8|12339.8|12317.4|12316.4|4737
1658761800000|2022-07-25 15:10:00|12328.5|12327.5|12290.3|12289.3|12334.4|12333.4|12284|12283|6451
1658762100000|2022-07-25 15:15:00|12290.1|12289.1|12293.1|12292.1|12297.1|12296.1|12278|12277|4369
1658762400000|2022-07-25 15:20:00|12292.1|12291.1|12306.3|12305.3|12313|12312|12292.1|12291.1|3723
1658762700000|2022-07-25 15:25:00|12306.4|12305.4|12333.9|12332.9|12336.6|12335.6|12300.8|12299.8|4544
1658763000000|2022-07-25 15:30:00|12334|12333|12353.3|12352.3|12358.5|12357.5|12330|12329|6500
1658763300000|2022-07-25 15:35:00|12353.6|12352.6|12345.3|12344.3|12360.8|12359.8|12343|12342|4601
1658763600000|2022-07-25 15:40:00|12345.8|12344.8|12343|12342|12351.3|12350.3|12335|12334|3339
1658763900000|2022-07-25 15:45:00|12342.8|12341.8|12344.8|12343.8|12362.5|12361.5|12341.5|12340.5|4092
1658764200000|2022-07-25 15:50:00|12343.5|12342.5|12347.1|12346.1|12349.8|12348.8|12330.3|12329.3|3934
1658764500000|2022-07-25 15:55:00|12346.9|12345.9|12346.1|12345.1|12352.6|12351.6|12337.3|12336.3|2859
1658764800000|2022-07-25 16:00:00|12345.9|12344.9|12358|12357|12359|12358|12328.5|12327.5|4433
1658765100000|2022-07-25 16:05:00|12357.9|12356.9|12337.8|12336.8|12358.8|12357.8|12337.1|12336.1|3539
1658765400000|2022-07-25 16:10:00|12337.9|12336.9|12317.8|12316.8|12342.5|12341.5|12313.3|12312.3|4846
1658765700000|2022-07-25 16:15:00|12318.5|12317.5|12324|12323|12327.5|12326.5|12305.5|12304.5|4233
1658766000000|2022-07-25 16:20:00|12323.9|12322.9|12322.8|12321.8|12328.8|12327.8|12314.3|12313.3|2100
1658766300000|2022-07-25 16:25:00|12321.9|12320.9|12331.8|12330.8|12334|12333|12316.3|12315.3|2259
1658766600000|2022-07-25 16:30:00|12332.1|12331.1|12351.3|12350.3|12351.4|12350.4|12328.5|12327.5|4325
1658766900000|2022-07-25 16:35:00|12351.1|12350.1|12347|12346|12353.3|12352.3|12345|12344|1735
1658767200000|2022-07-25 16:40:00|12348|12347|12360.8|12359.8|12368.3|12367.3|12347.8|12346.8|2933
1658767500000|2022-07-25 16:45:00|12360.7|12359.7|12378.3|12377.3|12382.2|12381.2|12359.7|12358.7|3693
1658767800000|2022-07-25 16:50:00|12378.5|12377.5|12363.3|12362.3|12379.3|12378.3|12361|12360|2632
1658768100000|2022-07-25 16:55:00|12363.8|12362.8|12354.8|12353.8|12366|12365|12353.3|12352.3|2847
1658768400000|2022-07-25 17:00:00|12354.9|12353.9|12363|12362|12368|12367|12353.3|12352.3|1991
1658768700000|2022-07-25 17:05:00|12363.3|12362.3|12366.2|12365.2|12369|12368|12349.9|12348.9|2339
1658769000000|2022-07-25 17:10:00|12366.4|12365.4|12355.7|12354.7|12371|12370|12353|12352|1959
1658769300000|2022-07-25 17:15:00|12355.9|12354.9|12353.3|12352.3|12357.7|12356.7|12347.5|12346.5|1954
1658769600000|2022-07-25 17:20:00|12353.4|12352.4|12346.5|12345.5|12359.3|12358.3|12341.8|12340.8|1925
1658769900000|2022-07-25 17:25:00|12346.8|12345.8|12334|12333|12349.3|12348.3|12333.3|12332.3|2089
1658770200000|2022-07-25 17:30:00|12334.3|12333.3|12338.9|12337.9|12343.2|12342.2|12331.3|12330.3|2957
1658770500000|2022-07-25 17:35:00|12338.4|12337.4|12314.8|12313.8|12339.3|12338.3|12312|12311|3141
1658770800000|2022-07-25 17:40:00|12315|12314|12317.8|12316.8|12321.4|12320.4|12309.8|12308.8|2782
1658771100000|2022-07-25 17:45:00|12318|12317|12314.3|12313.3|12322.5|12321.5|12311.8|12310.8|2370
1658771400000|2022-07-25 17:50:00|12313.8|12312.8|12302.7|12301.7|12314.5|12313.5|12297.3|12296.3|4031
1658771700000|2022-07-25 17:55:00|12302.8|12301.8|12297.3|12296.3|12305.3|12304.3|12297|12296|2008
1658772000000|2022-07-25 18:00:00|12297.4|12296.4|12285.3|12284.3|12299.5|12298.5|12285.3|12284.3|3788
1658772300000|2022-07-25 18:05:00|12284.3|12283.3|12291.3|12290.3|12300.9|12299.9|12283.5|12282.5|3730
1658772600000|2022-07-25 18:10:00|12291.5|12290.5|12297|12296|12301.4|12300.4|12290.4|12289.4|2135
1658772900000|2022-07-25 18:15:00|12296.9|12295.9|12285.3|12284.3|12299.5|12298.5|12281.8|12280.8|2687
1658773200000|2022-07-25 18:20:00|12285.2|12284.2|12291.4|12290.4|12295.3|12294.3|12277.9|12276.9|3037
1658773500000|2022-07-25 18:25:00|12291.5|12290.5|12287.5|12286.5|12295.5|12294.5|12281|12280|1871
1658773800000|2022-07-25 18:30:00|12287.4|12286.4|12290.2|12289.2|12295.9|12294.9|12279.5|12278.5|2593
1658774100000|2022-07-25 18:35:00|12290.3|12289.3|12296.2|12295.2|12304|12303|12289.5|12288.5|2737
1658774400000|2022-07-25 18:40:00|12296|12295|12300.5|12299.5|12306|12305|12295.5|12294.5|2259
1658774700000|2022-07-25 18:45:00|12301.5|12300.5|12279|12278|12301.8|12300.8|12270.8|12269.8|4325
1658775000000|2022-07-25 18:50:00|12279.3|12278.3|12275|12274|12285|12284|12270.2|12269.2|3297
1658775300000|2022-07-25 18:55:00|12275.8|12274.8|12267.5|12266.5|12284.3|12283.3|12260|12259|4675
1658775600000|2022-07-25 19:00:00|12267.7|12266.7|12252|12251|12280.3|12279.3|12248.8|12247.8|4881
1658775900000|2022-07-25 19:05:00|12251.2|12250.2|12254.4|12253.4|12257.9|12256.9|12242.5|12241.5|3842
1658776200000|2022-07-25 19:10:00|12254.3|12253.3|12253.3|12252.3|12260|12259|12246|12245|2472
1658776500000|2022-07-25 19:15:00|12253.5|12252.5|12259.3|12258.3|12264.8|12263.8|12245.8|12244.8|3728
1658776800000|2022-07-25 19:20:00|12259.6|12258.6|12273.6|12272.6|12275.6|12274.6|12257.1|12256.1|3509
1658777100000|2022-07-25 19:25:00|12273.7|12272.7|12254.8|12253.8|12278.4|12277.4|12254.8|12253.8|3472
1658777400000|2022-07-25 19:30:00|12255.1|12254.1|12251.3|12250.3|12265.8|12264.8|12247.6|12246.6|4789
1658777700000|2022-07-25 19:35:00|12251.4|12250.4|12273.8|12272.8|12275.8|12274.8|12250.8|12249.8|3486
1658778000000|2022-07-25 19:40:00|12272.8|12271.8|12275.1|12274.1|12281.6|12280.6|12267.6|12266.6|4052
1658778300000|2022-07-25 19:45:00|12275.4|12274.4|12284.3|12283.3|12288.7|12287.7|12272.1|12271.1|3606
1658778600000|2022-07-25 19:50:00|12287.7|12286.7|12311.3|12310.3|12315.1|12314.1|12282.2|12281.2|8610
1658778900000|2022-07-25 19:55:00|12310.8|12309.8|12331.2|12330.2|12334.7|12333.7|12310.7|12309.7|12478
1658779200000|2022-07-25 20:00:00|12331|12330|12345.8|12343.8|12352.1|12350.1|12331|12329.5|6789
1658779500000|2022-07-25 20:05:00|12345.6|12343.6|12343.9|12341.9|12347.6|12345.6|12342|12340|2058
1658779800000|2022-07-25 20:10:00|12343.8|12341.8|12341.1|12339.1|12347|12345|12337.9|12335.9|1520
1658780100000|2022-07-25 20:15:00|12341|12339|12310|12308|12346.5|12344.5|12305.6|12303.6|2097
1658780400000|2022-07-25 20:20:00|12309.9|12307.9|12305.4|12303.4|12317.1|12315.1|12302.8|12300.8|1672
1658780700000|2022-07-25 20:25:00|12304.9|12302.9|12297.6|12295.6|12307.8|12305.8|12296.9|12294.9|907
1658781000000|2022-07-25 20:30:00|12297.8|12295.8|12297.3|12295.3|12300.3|12298.3|12292.8|12290.8|759
1658781300000|2022-07-25 20:35:00|12298|12296|12303|12301|12303.4|12301.4|12296.6|12294.6|634
1658781600000|2022-07-25 20:40:00|12303.3|12301.3|12307|12305|12307|12305|12300.9|12298.9|612
1658781900000|2022-07-25 20:45:00|12306.9|12304.9|12309|12307|12311.3|12309.3|12306.8|12304.8|438
1658782200000|2022-07-25 20:50:00|12309.1|12307.1|12303.1|12301.1|12310.3|12308.3|12300.6|12298.6|430
1658782500000|2022-07-25 20:55:00|12303|12301|12303.5|12298.5|12306.8|12304.8|12300.3|12297.9|401
1658782800000|2022-07-25 21:00:00|12303.8|12298.8|12302.5|12297.5|12304.2|12299.2|12301.5|12296.5|0
1658783100000|2022-07-25 21:05:00|12302.3|12297.3|12291.5|12286.5|12302.3|12297.3|12290.8|12285.8|0
1658783400000|2022-07-25 21:10:00|12291.4|12286.4|12286.3|12281.3|12292.4|12287.4|12286.1|12281.1|0
1658783700000|2022-07-25 21:15:00|12286.2|12281.2|12285.3|12280.3|12287.5|12282.5|12284.4|12279.4|0
1658784000000|2022-07-25 21:20:00|12285.2|12280.2|12285.6|12280.6|12285.6|12280.6|12284.3|12279.3|0
1658784300000|2022-07-25 21:25:00|12285.7|12280.7|12283.8|12278.8|12286.3|12281.3|12282.1|12277.1|0
1658784600000|2022-07-25 21:30:00|12283.9|12278.9|12281.7|12276.7|12284.9|12279.9|12281.7|12276.7|0
1658784900000|2022-07-25 21:35:00|12280.7|12275.7|12278.1|12273.1|12281.8|12276.8|12277.4|12272.4|0
1658785200000|2022-07-25 21:40:00|12278.2|12273.2|12277.1|12272.1|12278.4|12273.4|12276.8|12271.8|0
1658785500000|2022-07-25 21:45:00|12277|12272|12275.8|12270.8|12277.6|12272.6|12275.8|12270.8|0
1658785800000|2022-07-25 21:50:00|12276.5|12271.5|12277.1|12272.1|12278.1|12273.1|12276|12271|0
1658786100000|2022-07-25 21:55:00|12277.3|12272.3|12274.7|12269.7|12277.8|12272.8|12274.4|12269.4|0
1658786400000|2022-07-25 22:00:00|12286.4|12284.4|12283.6|12281.6|12292.3|12290.3|12281.4|12279.4|590
1658786700000|2022-07-25 22:05:00|12283.8|12281.8|12285.9|12283.9|12286.5|12284.5|12283.8|12281.8|96
1658787000000|2022-07-25 22:10:00|12287|12285|12285.8|12283.8|12288.8|12286.8|12282|12280|204
1658787300000|2022-07-25 22:15:00|12285.6|12283.6|12287.5|12285.5|12289.6|12287.6|12284.5|12282.5|104
1658787600000|2022-07-25 22:20:00|12287.6|12285.6|12283.9|12281.9|12288.9|12286.9|12283.9|12281.9|81
1658787900000|2022-07-25 22:25:00|12284|12282|12280.8|12278.8|12284.3|12282.3|12279.9|12277.9|192
1658788200000|2022-07-25 22:30:00|12280.6|12278.6|12283.6|12281.6|12286.1|12284.1|12276.9|12274.9|229
1658788500000|2022-07-25 22:35:00|12283.8|12281.8|12286.3|12284.3|12289.5|12287.5|12283.6|12281.6|266
1658788800000|2022-07-25 22:40:00|12286.4|12284.4|12284.3|12282.3|12287|12285|12282.5|12280.5|129
1658789100000|2022-07-25 22:45:00|12284|12282|12281.5|12279.5|12285.3|12283.3|12281.1|12279.1|97
1658789400000|2022-07-25 22:50:00|12281.4|12279.4|12279.5|12277.5|12281.4|12279.4|12277.8|12275.8|159
1658789700000|2022-07-25 22:55:00|12279|12277|12285.4|12283.4|12286.6|12284.6|12276.8|12274.8|231
1658790000000|2022-07-25 23:00:00|12285.5|12283.5|12284.9|12282.9|12286|12284|12281.3|12279.3|158
1658790300000|2022-07-25 23:05:00|12285|12283|12280.3|12278.3|12285.6|12283.6|12279.9|12277.9|135
1658790600000|2022-07-25 23:10:00|12280.4|12278.4|12278.8|12276.8|12280.9|12278.9|12276.9|12274.9|170
1658790900000|2022-07-25 23:15:00|12278.6|12276.6|12278.3|12276.3|12278.6|12276.6|12276|12274|173
1658791200000|2022-07-25 23:20:00|12278.4|12276.4|12278|12276|12278.5|12276.5|12276|12274|101
1658791500000|2022-07-25 23:25:00|12277.8|12275.8|12267.3|12265.3|12278.5|12276.5|12265.4|12263.4|462
1658791800000|2022-07-25 23:30:00|12267.4|12265.4|12270|12268|12270|12268|12263.8|12261.8|379
1658792100000|2022-07-25 23:35:00|12269.9|12267.9|12265.4|12263.4|12270.4|12268.4|12263|12261|600
1658792400000|2022-07-25 23:40:00|12265.3|12263.3|12267.3|12265.3|12267.8|12265.8|12263.6|12261.6|254
1658792700000|2022-07-25 23:45:00|12267.8|12265.8|12269.9|12267.9|12271.8|12269.8|12267|12265|182
1658793000000|2022-07-25 23:50:00|12269.8|12267.8|12270.1|12268.1|12271.9|12269.9|12266.8|12264.8|156
1658793300000|2022-07-25 23:55:00|12270.3|12268.3|12274.8|12272.8|12275.1|12273.1|12270.1|12268.1|285
1658793600000|2022-07-26 00:00:00|12274.6|12272.6|12278.8|12276.8|12280.1|12278.1|12271.6|12269.6|387
1658793900000|2022-07-26 00:05:00|12278.9|12276.9|12277.1|12275.1|12282.1|12280.1|12272.1|12270.1|334
1658794200000|2022-07-26 00:10:00|12277.4|12275.4|12273|12271|12279.3|12277.3|12271.3|12269.3|190
1658794500000|2022-07-26 00:15:00|12272.6|12270.6|12273|12271|12275.6|12273.6|12263.4|12261.4|627
1658794800000|2022-07-26 00:20:00|12273.1|12271.1|12263.8|12261.8|12274.4|12272.4|12263.1|12261.1|259
1658795100000|2022-07-26 00:25:00|12263.9|12261.9|12272.1|12270.1|12274|12272|12263.8|12261.8|230
1658795400000|2022-07-26 00:30:00|12272.3|12270.3|12263.5|12261.5|12273.3|12271.3|12260.5|12258.5|319
1658795700000|2022-07-26 00:35:00|12263.4|12261.4|12267.5|12265.5|12269.5|12267.5|12259.3|12257.3|240
1658796000000|2022-07-26 00:40:00|12267.9|12265.9|12265.8|12263.8|12270|12268|12264.8|12262.8|127
1658796300000|2022-07-26 00:45:00|12265.6|12263.6|12261.1|12259.1|12266.1|12264.1|12253.8|12251.8|421
1658796600000|2022-07-26 00:50:00|12261|12259|12261.4|12259.4|12264.9|12262.9|12257|12255|295
1658796900000|2022-07-26 00:55:00|12261.5|12259.5|12265.8|12263.8|12267.4|12265.4|12258.8|12256.8|222
1658797200000|2022-07-26 01:00:00|12265.9|12263.9|12267.8|12265.8|12271.4|12269.4|12264.6|12262.6|319
1658797500000|2022-07-26 01:05:00|12267.9|12265.9|12269.9|12267.9|12271.1|12269.1|12263.3|12261.3|253
1658797800000|2022-07-26 01:10:00|12270|12268|12270.4|12268.4|12273.1|12271.1|12267.4|12265.4|294
1658798100000|2022-07-26 01:15:00|12270.3|12268.3|12274.4|12272.4|12275.6|12273.6|12269.3|12267.3|265
1658798400000|2022-07-26 01:20:00|12274.3|12272.3|12277.6|12275.6|12283.9|12281.9|12273.8|12271.8|442
1658798700000|2022-07-26 01:25:00|12277.8|12275.8|12285.9|12283.9|12288.4|12286.4|12275.4|12273.4|374
1658799000000|2022-07-26 01:30:00|12285.8|12283.8|12280.4|12278.4|12288.9|12286.9|12278.5|12276.5|490
1658799300000|2022-07-26 01:35:00|12280.3|12278.3|12277.4|12275.4|12282|12280|12274.1|12272.1|302
1658799600000|2022-07-26 01:40:00|12276.9|12274.9|12284.1|12282.1|12286.4|12284.4|12274.5|12272.5|338
1658799900000|2022-07-26 01:45:00|12284|12282|12276.3|12274.3|12284|12282|12274|12272|262
1658800200000|2022-07-26 01:50:00|12276|12274|12275.6|12273.6|12277.4|12275.4|12272.3|12270.3|181
1658800500000|2022-07-26 01:55:00|12275.8|12273.8|12274|12272|12276.3|12274.3|12268.4|12266.4|301
1658800800000|2022-07-26 02:00:00|12273.9|12271.9|12267.4|12265.4|12274|12272|12266.3|12264.3|290
1658801100000|2022-07-26 02:05:00|12267.3|12265.3|12275.9|12273.9|12276.8|12274.8|12265.8|12263.8|244
1658801400000|2022-07-26 02:10:00|12275.8|12273.8|12278.6|12276.6|12279.9|12277.9|12273.4|12271.4|257
1658801700000|2022-07-26 02:15:00|12278.8|12276.8|12275.9|12273.9|12279.4|12277.4|12274.6|12272.6|161
1658802000000|2022-07-26 02:20:00|12275.6|12273.6|12279.6|12277.6|12281|12279|12272.8|12270.8|249
1658802300000|2022-07-26 02:25:00|12279.5|12277.5|12279.9|12277.9|12282.3|12280.3|12278.3|12276.3|184
1658802600000|2022-07-26 02:30:00|12280|12278|12281.1|12279.1|12284|12282|12276.8|12274.8|178
1658802900000|2022-07-26 02:35:00|12281|12279|12288|12286|12295.4|12293.4|12280.9|12278.9|605
1658803200000|2022-07-26 02:40:00|12288.3|12286.3|12288.1|12286.1|12294|12292|12287.3|12285.3|321
1658803500000|2022-07-26 02:45:00|12288|12286|12293.9|12291.9|12294.3|12292.3|12287.1|12285.1|326
1658803800000|2022-07-26 02:50:00|12293.8|12291.8|12289.8|12287.8|12294.6|12292.6|12289.5|12287.5|232
1658804100000|2022-07-26 02:55:00|12289.1|12287.1|12284.6|12282.6|12289.5|12287.5|12283.3|12281.3|269
1658804400000|2022-07-26 03:00:00|12284.8|12282.8|12287|12285|12288.9|12286.9|12284.1|12282.1|104
1658804700000|2022-07-26 03:05:00|12287.1|12285.1|12288.3|12286.3|12291.9|12289.9|12286.3|12284.3|259
1658805000000|2022-07-26 03:10:00|12288.4|12286.4|12290.4|12288.4|12293.5|12291.5|12288.4|12286.4|127
1658805300000|2022-07-26 03:15:00|12290|12288|12289.1|12287.1|12292|12290|12288.4|12286.4|127
1658805600000|2022-07-26 03:20:00|12289|12287|12289.3|12287.3|12291.8|12289.8|12287.5|12285.5|84
1658805900000|2022-07-26 03:25:00|12289.1|12287.1|12290|12288|12290.6|12288.6|12285.3|12283.3|173
1658806200000|2022-07-26 03:30:00|12290.1|12288.1|12288|12286|12290.1|12288.1|12287|12285|121
1658806500000|2022-07-26 03:35:00|12288.3|12286.3|12284.5|12282.5|12290.1|12288.1|12283.8|12281.8|129
1658806800000|2022-07-26 03:40:00|12284.3|12282.3|12285|12283|12285.6|12283.6|12278.8|12276.8|298
1658807100000|2022-07-26 03:45:00|12285.3|12283.3|12280.9|12278.9|12285.3|12283.3|12280.6|12278.6|130
1658807400000|2022-07-26 03:50:00|12280.8|12278.8|12283.1|12281.1|12283.9|12281.9|12280.1|12278.1|92
1658807700000|2022-07-26 03:55:00|12283.3|12281.3|12287.3|12285.3|12287.3|12285.3|12282.4|12280.4|108
1658808000000|2022-07-26 04:00:00|12287|12285|12283.5|12281.5|12287.8|12285.8|12283.1|12281.1|109
1658808300000|2022-07-26 04:05:00|12283.6|12281.6|12283.8|12281.8|12285.6|12283.6|12282|12280|62
1658808600000|2022-07-26 04:10:00|12283.6|12281.6|12283.6|12281.6|12285.4|12283.4|12282.9|12280.9|50
1658808900000|2022-07-26 04:15:00|12283.5|12281.5|12280.9|12278.9|12284.3|12282.3|12280.9|12278.9|74
1658809200000|2022-07-26 04:20:00|12280|12278|12282.4|12280.4|12283|12281|12278.6|12276.6|144
1658809500000|2022-07-26 04:25:00|12282.3|12280.3|12279.1|12277.1|12282.3|12280.3|12277.6|12275.6|112
1658809800000|2022-07-26 04:30:00|12279.3|12277.3|12281.6|12279.6|12282.6|12280.6|12278.6|12276.6|111
1658810100000|2022-07-26 04:35:00|12281.5|12279.5|12280.6|12278.6|12282.6|12280.6|12280|12278|77
1658810400000|2022-07-26 04:40:00|12280.8|12278.8|12282.3|12280.3|12282.6|12280.6|12280.6|12278.6|39
1658810700000|2022-07-26 04:45:00|12282.4|12280.4|12284|12282|12284.8|12282.8|12282.3|12280.3|110
1658811000000|2022-07-26 04:50:00|12283.9|12281.9|12284.8|12282.8|12287|12285|12283|12281|125
1658811300000|2022-07-26 04:55:00|12285|12283|12285.1|12283.1|12287.5|12285.5|12284.9|12282.9|72
1658811600000|2022-07-26 05:00:00|12285|12283|12288|12286|12290.5|12288.5|12283.9|12281.9|229
1658811900000|2022-07-26 05:05:00|12288.1|12286.1|12284|12282|12289.8|12287.8|12281|12279|208
1658812200000|2022-07-26 05:10:00|12283.9|12281.9|12284.4|12282.4|12286.8|12284.8|12280.5|12278.5|130
1658812500000|2022-07-26 05:15:00|12284.5|12282.5|12276.8|12274.8|12286.4|12284.4|12274.6|12272.6|233
1658812800000|2022-07-26 05:20:00|12276.9|12274.9|12280.4|12278.4|12281.6|12279.6|12275.8|12273.8|136
1658813100000|2022-07-26 05:25:00|12280.5|12278.5|12283.8|12281.8|12285.6|12283.6|12280.5|12278.5|163
1658813400000|2022-07-26 05:30:00|12284.1|12282.1|12284.6|12282.6|12285.4|12283.4|12279.3|12277.3|141
1658813700000|2022-07-26 05:35:00|12284.8|12282.8|12281.6|12279.6|12286.6|12284.6|12280.9|12278.9|117
1658814000000|2022-07-26 05:40:00|12281.8|12279.8|12284.4|12282.4|12284.6|12282.6|12280|12278|91
1658814300000|2022-07-26 05:45:00|12284|12282|12285.4|12283.4|12287.1|12285.1|12283|12281|128
1658814600000|2022-07-26 05:50:00|12285.3|12283.3|12289.4|12287.4|12290.1|12288.1|12284.3|12282.3|148
1658814900000|2022-07-26 05:55:00|12289.6|12287.6|12288.5|12286.5|12292.1|12290.1|12286.6|12284.6|148
1658815200000|2022-07-26 06:00:00|12288.6|12286.6|12292.6|12290.6|12299|12297|12285.9|12283.9|494
1658815500000|2022-07-26 06:05:00|12292.8|12290.8|12284.1|12282.1|12292.8|12290.8|12283.4|12281.4|353
1658815800000|2022-07-26 06:10:00|12284|12282|12283|12281|12286.6|12284.6|12281.5|12279.5|154
1658816100000|2022-07-26 06:15:00|12282.9|12280.9|12279.5|12277.5|12285.3|12283.3|12277.8|12275.8|284
1658816400000|2022-07-26 06:20:00|12279.6|12277.6|12282.1|12280.1|12283.6|12281.6|12279|12277|130
1658816700000|2022-07-26 06:25:00|12282.3|12280.3|12287.1|12285.1|12289|12287|12281.9|12279.9|239
1658817000000|2022-07-26 06:30:00|12287|12285|12281.1|12279.1|12290.1|12288.1|12279.4|12277.4|302
1658817300000|2022-07-26 06:35:00|12280.6|12278.6|12283.4|12281.4|12285|12283|12271.8|12269.8|409
1658817600000|2022-07-26 06:40:00|12283.5|12281.5|12286.3|12284.3|12287.3|12285.3|12281|12279|223
1658817900000|2022-07-26 06:45:00|12286.4|12284.4|12282|12280|12287.3|12285.3|12280|12278|152
1658818200000|2022-07-26 06:50:00|12281.9|12279.9|12281.4|12279.4|12284.8|12282.8|12278.8|12276.8|136
1658818500000|2022-07-26 06:55:00|12280.4|12278.4|12283.4|12281.4|12283.4|12281.4|12276.4|12274.4|214
1658818800000|2022-07-26 07:00:00|12283.3|12281.3|12289|12287|12297.6|12295.6|12278.6|12276.6|875
1658819100000|2022-07-26 07:05:00|12288.8|12286.8|12286.9|12284.9|12294.6|12292.6|12284.9|12282.9|492
1658819400000|2022-07-26 07:10:00|12286.6|12284.6|12281.6|12279.6|12290|12288|12280.9|12278.9|387
1658819700000|2022-07-26 07:15:00|12281.5|12279.5|12295.5|12293.5|12295.6|12293.6|12277.3|12275.3|633
1658820000000|2022-07-26 07:20:00|12295.4|12293.4|12291.1|12289.1|12300.6|12298.6|12290.9|12288.9|629
1658820300000|2022-07-26 07:25:00|12291|12289|12294.8|12292.8|12302.5|12300.5|12290.9|12288.9|562
1658820600000|2022-07-26 07:30:00|12294.1|12292.1|12294.3|12292.3|12302.5|12300.5|12290.9|12288.9|358
1658820900000|2022-07-26 07:35:00|12294.1|12292.1|12290.1|12288.1|12295.6|12293.6|12285.5|12283.5|316
1658821200000|2022-07-26 07:40:00|12290.3|12288.3|12287.6|12285.6|12294.8|12292.8|12287.5|12285.5|215
1658821500000|2022-07-26 07:45:00|12287.8|12285.8|12298.5|12296.5|12299.5|12297.5|12287.3|12285.3|301
1658821800000|2022-07-26 07:50:00|12298.6|12296.6|12300.1|12298.1|12303|12301|12298.5|12296.5|322
1658822100000|2022-07-26 07:55:00|12300|12298|12301.8|12299.8|12308.3|12306.3|12297.1|12295.1|392
1658822400000|2022-07-26 08:00:00|12302|12300|12295.5|12293.5|12304.8|12302.8|12294.3|12292.3|409
1658822700000|2022-07-26 08:05:00|12295.6|12293.6|12290.8|12288.8|12296.8|12294.8|12287.4|12285.4|532
1658823000000|2022-07-26 08:10:00|12290.6|12288.6|12281.8|12279.8|12292.9|12290.9|12279.1|12277.1|559
1658823300000|2022-07-26 08:15:00|12281.5|12279.5|12283.3|12281.3|12283.9|12281.9|12275.1|12273.1|646
1658823600000|2022-07-26 08:20:00|12283.1|12281.1|12285.1|12283.1|12287.1|12285.1|12282|12280|314
1658823900000|2022-07-26 08:25:00|12285.3|12283.3|12289.1|12287.1|12290.1|12288.1|12283.9|12281.9|321
1658824200000|2022-07-26 08:30:00|12289|12287|12293.8|12291.8|12297.8|12295.8|12287|12285|341
1658824500000|2022-07-26 08:35:00|12293.6|12291.6|12291.8|12289.8|12294.3|12292.3|12288.3|12286.3|237
1658824800000|2022-07-26 08:40:00|12291.9|12289.9|12292.4|12290.4|12294|12292|12290.6|12288.6|145
1658825100000|2022-07-26 08:45:00|12292.1|12290.1|12291.5|12289.5|12294.1|12292.1|12288.1|12286.1|296
1658825400000|2022-07-26 08:50:00|12291.6|12289.6|12293.4|12291.4|12293.6|12291.6|12289.1|12287.1|233
1658825700000|2022-07-26 08:55:00|12293.3|12291.3|12288.8|12286.8|12296|12294|12288.4|12286.4|242
1658826000000|2022-07-26 09:00:00|12288.5|12286.5|12301.8|12299.8|12302.4|12300.4|12288.5|12286.5|309
1658826300000|2022-07-26 09:05:00|12301.9|12299.9|12302.8|12300.8|12309.8|12307.8|12294.9|12292.9|1093
1658826600000|2022-07-26 09:10:00|12302.6|12300.6|12298.5|12296.5|12304.3|12302.3|12296|12294|247
1658826900000|2022-07-26 09:15:00|12298.8|12296.8|12295.3|12293.3|12299.4|12297.4|12290.9|12288.9|231
1658827200000|2022-07-26 09:20:00|12295.1|12293.1|12296.3|12294.3|12298.3|12296.3|12290.6|12288.6|282
1658827500000|2022-07-26 09:25:00|12296.1|12294.1|12292|12290|12296.3|12294.3|12288.4|12286.4|489
1658827800000|2022-07-26 09:30:00|12292.1|12290.1|12290.4|12288.4|12293.9|12291.9|12286.5|12284.5|407
1658828100000|2022-07-26 09:35:00|12290.3|12288.3|12293.4|12291.4|12295.4|12293.4|12283.8|12281.8|580
1658828400000|2022-07-26 09:40:00|12293.6|12291.6|12295.3|12293.3|12297.6|12295.6|12291.3|12289.3|365
1658828700000|2022-07-26 09:45:00|12295.1|12293.1|12299.8|12297.8|12304|12302|12294.3|12292.3|491
1658829000000|2022-07-26 09:50:00|12299.6|12297.6|12301.4|12299.4|12304.4|12302.4|12299|12297|226
1658829300000|2022-07-26 09:55:00|12301.3|12299.3|12301.4|12299.4|12302.4|12300.4|12300|12298|175
1658829600000|2022-07-26 10:00:00|12301.3|12299.3|12302|12300|12304.5|12302.5|12300.1|12298.1|301
1658829900000|2022-07-26 10:05:00|12301.9|12299.9|12302.5|12300.5|12308.4|12306.4|12295.6|12293.6|875
1658830200000|2022-07-26 10:10:00|12302.6|12300.6|12294.1|12292.1|12306.3|12304.3|12294.1|12292.1|386
1658830500000|2022-07-26 10:15:00|12294.3|12292.3|12286.8|12284.8|12299|12297|12285.3|12283.3|622
1658830800000|2022-07-26 10:20:00|12286.4|12284.4|12270.1|12268.1|12286.4|12284.4|12268.8|12266.8|1258
1658831100000|2022-07-26 10:25:00|12270|12268|12271|12269|12273.3|12271.3|12261.9|12259.9|1015
1658831400000|2022-07-26 10:30:00|12270.9|12268.9|12259.4|12257.4|12273.3|12271.3|12257.5|12255.5|1529
1658831700000|2022-07-26 10:35:00|12259.1|12257.1|12260.8|12258.8|12261.5|12259.5|12253.5|12251.5|1128
1658832000000|2022-07-26 10:40:00|12260.6|12258.6|12267.3|12265.3|12267.3|12265.3|12254.5|12252.5|985
1658832300000|2022-07-26 10:45:00|12267.1|12265.1|12273.5|12271.5|12274.5|12272.5|12267.1|12265.1|782
1658832600000|2022-07-26 10:50:00|12273.4|12271.4|12279.6|12277.6|12282.4|12280.4|12267.8|12265.8|827
1658832900000|2022-07-26 10:55:00|12279.5|12277.5|12273.8|12271.8|12279.9|12277.9|12271.8|12269.8|508
1658833200000|2022-07-26 11:00:00|12273.4|12271.4|12277.1|12275.1|12277.6|12275.6|12261.4|12259.4|950
1658833500000|2022-07-26 11:05:00|12277|12275|12271.8|12269.8|12281|12279|12271|12269|665
1658833800000|2022-07-26 11:10:00|12271.6|12269.6|12263.9|12261.9|12274.8|12272.8|12258.3|12256.3|919
1658834100000|2022-07-26 11:15:00|12264.1|12262.1|12259.6|12257.6|12269.5|12267.5|12259.4|12257.4|553
1658834400000|2022-07-26 11:20:00|12259.9|12257.9|12262.1|12260.1|12267.3|12265.3|12257.9|12255.9|405
1658834700000|2022-07-26 11:25:00|12262.3|12260.3|12273|12271|12277.3|12275.3|12262|12260|661
1658835000000|2022-07-26 11:30:00|12272|12270|12275.9|12273.9|12280|12278|12272|12270|549
1658835300000|2022-07-26 11:35:00|12275.1|12273.1|12276.8|12274.8|12278.5|12276.5|12273.1|12271.1|367
1658835600000|2022-07-26 11:40:00|12276.9|12274.9|12275.4|12273.4|12278.6|12276.6|12271.1|12269.1|386
1658835900000|2022-07-26 11:45:00|12275.3|12273.3|12284.6|12282.6|12284.6|12282.6|12275.1|12273.1|748
1658836200000|2022-07-26 11:50:00|12284.5|12282.5|12279|12277|12290.1|12288.1|12277.4|12275.4|907
1658836500000|2022-07-26 11:55:00|12278.9|12276.9|12268.1|12266.1|12280|12278|12265.8|12263.8|895
1658836800000|2022-07-26 12:00:00|12268.3|12266.3|12273.3|12271.3|12273.5|12271.5|12264.1|12262.1|623
1658837100000|2022-07-26 12:05:00|12273.5|12271.5|12279.5|12277.5|12280.9|12278.9|12272.5|12270.5|768
1658837400000|2022-07-26 12:10:00|12279.4|12277.4|12278.3|12276.3|12282.9|12280.9|12278.1|12276.1|454
1658837700000|2022-07-26 12:15:00|12278.4|12276.4|12263.4|12261.4|12280.6|12278.6|12262|12260|1186
1658838000000|2022-07-26 12:20:00|12263.6|12261.6|12272.5|12270.5|12273.5|12271.5|12262|12260|831
1658838300000|2022-07-26 12:25:00|12272.4|12270.4|12278|12276|12280.8|12278.8|12271.4|12269.4|738
1658838600000|2022-07-26 12:30:00|12278.1|12276.1|12284.3|12282.3|12285.8|12283.8|12276.8|12274.8|694
1658838900000|2022-07-26 12:35:00|12284.1|12282.1|12281.8|12279.8|12291.4|12289.4|12275.9|12273.9|1551
1658839200000|2022-07-26 12:40:00|12281.3|12279.3|12264.8|12262.8|12281.9|12279.9|12264.8|12262.8|1072
1658839500000|2022-07-26 12:45:00|12265.1|12263.1|12249|12247|12266.3|12264.3|12244.6|12242.6|2152
1658839800000|2022-07-26 12:50:00|12248.6|12246.6|12251.6|12249.6|12255.8|12253.8|12241.5|12239.5|2218
1658840100000|2022-07-26 12:55:00|12251.5|12249.5|12257|12255|12258.6|12256.6|12248|12246|1055
1658840400000|2022-07-26 13:00:00|12256.8|12254.8|12264.5|12262.5|12267.4|12265.4|12228|12226|4303
1658840700000|2022-07-26 13:05:00|12264.6|12262.6|12256.1|12254.1|12272.6|12270.6|12255.9|12253.9|1818
1658841000000|2022-07-26 13:10:00|12255.8|12253.8|12246|12244|12261.4|12259.4|12242.8|12240.8|1652
1658841300000|2022-07-26 13:15:00|12245.6|12243.6|12247.1|12245.1|12250.9|12248.9|12244.1|12242.1|1019
1658841600000|2022-07-26 13:20:00|12247|12245|12247.4|12245.4|12254.5|12252.5|12246.8|12244.8|1188
1658841900000|2022-07-26 13:25:00|12249.4|12247.4|12256.1|12254.1|12262|12260|12239.8|12237.8|3238
1658842200000|2022-07-26 13:30:00|12255.6|12254.6|12207.9|12206.9|12266.6|12265.6|12204.5|12203.5|18730
1658842500000|2022-07-26 13:35:00|12207.8|12206.8|12215.8|12214.8|12222.6|12221.6|12193.1|12192.1|14030
1658842800000|2022-07-26 13:40:00|12215.1|12214.1|12198.8|12197.8|12230.6|12229.6|12195.3|12194.3|10252
1658843100000|2022-07-26 13:45:00|12198.9|12197.9|12186.9|12185.9|12199.1|12198.1|12172.1|12171.1|10543
1658843400000|2022-07-26 13:50:00|12188.1|12187.1|12210.6|12209.6|12219.9|12218.9|12187.8|12186.8|8365
1658843700000|2022-07-26 13:55:00|12210.4|12209.4|12209.9|12208.9|12228.9|12227.9|12203.4|12202.4|6266
1658844000000|2022-07-26 14:00:00|12209.8|12208.8|12225.3|12224.3|12235.3|12234.3|12181.4|12180.4|10927
1658844300000|2022-07-26 14:05:00|12226.1|12225.1|12215.3|12214.3|12234.4|12233.4|12212.6|12211.6|6210
1658844600000|2022-07-26 14:10:00|12214.4|12213.4|12191.8|12190.8|12225.5|12224.5|12185|12184|6532
1658844900000|2022-07-26 14:15:00|12191.5|12190.5|12182.5|12181.5|12199.8|12198.8|12172.3|12171.3|6814
1658845200000|2022-07-26 14:20:00|12182|12181|12163.3|12162.3|12186.8|12185.8|12160.7|12159.7|8576
1658845500000|2022-07-26 14:25:00|12163.2|12162.2|12160.8|12159.8|12171.5|12170.5|12154.2|12153.2|5509
1658845800000|2022-07-26 14:30:00|12161|12160|12142.9|12141.9|12161|12160|12136.8|12135.8|7662
1658846100000|2022-07-26 14:35:00|12145|12144|12147.9|12146.9|12154.3|12153.3|12133|12132|5836
1658846400000|2022-07-26 14:40:00|12148|12147|12146.3|12145.3|12158.5|12157.5|12139.9|12138.9|4831
1658846700000|2022-07-26 14:45:00|12147|12146|12158|12157|12163.5|12162.5|12146.3|12145.3|4569
1658847000000|2022-07-26 14:50:00|12157.9|12156.9|12150.3|12149.3|12167.5|12166.5|12150.3|12149.3|4824
1658847300000|2022-07-26 14:55:00|12150|12149|12170.5|12169.5|12172.7|12171.7|12145.2|12144.2|5493
1658847600000|2022-07-26 15:00:00|12170.9|12169.9|12153|12152|12178.5|12177.5|12151.5|12150.5|6551
1658847900000|2022-07-26 15:05:00|12152.7|12151.7|12141.9|12140.9|12152.7|12151.7|12130.5|12129.5|6434
1658848200000|2022-07-26 15:10:00|12142|12141|12156.5|12155.5|12161.8|12160.8|12141|12140|3749
1658848500000|2022-07-26 15:15:00|12157|12156|12153.8|12152.8|12165|12164|12150|12149|3951
1658848800000|2022-07-26 15:20:00|12153.5|12152.5|12140.4|12139.4|12156.8|12155.8|12137.9|12136.9|4247
1658849100000|2022-07-26 15:25:00|12139.8|12138.8|12121.8|12120.8|12143|12142|12118.9|12117.9|5943
1658849400000|2022-07-26 15:30:00|12122|12121|12122.8|12121.8|12124.8|12123.8|12108.5|12107.5|8531
1658849700000|2022-07-26 15:35:00|12122.4|12121.4|12109.7|12108.7|12125.3|12124.3|12104.7|12103.7|5253
1658850000000|2022-07-26 15:40:00|12109.9|12108.9|12117.5|12116.5|12121.3|12120.3|12105.3|12104.3|4793
1658850300000|2022-07-26 15:45:00|12116.8|12115.8|12105.5|12104.5|12119.8|12118.8|12104.8|12103.8|4003
1658850600000|2022-07-26 15:50:00|12105|12104|12089.9|12088.9|12113.7|12112.7|12084.4|12083.4|8852
1658850900000|2022-07-26 15:55:00|12090|12089|12088.5|12087.5|12100.5|12099.5|12085.8|12084.8|4552
1658851200000|2022-07-26 16:00:00|12088.3|12087.3|12100|12099|12100.3|12099.3|12081.4|12080.4|4391
1658851500000|2022-07-26 16:05:00|12099.3|12098.3|12096|12095|12103.8|12102.8|12086.7|12085.7|3402
1658851800000|2022-07-26 16:10:00|12095.8|12094.8|12093.4|12092.4|12097.5|12096.5|12084.8|12083.8|2992
1658852100000|2022-07-26 16:15:00|12093.7|12092.7|12097.8|12096.8|12106.5|12105.5|12093.7|12092.7|3811
1658852400000|2022-07-26 16:20:00|12097.9|12096.9|12103.3|12102.3|12106.3|12105.3|12089.3|12088.3|3569
1658852700000|2022-07-26 16:25:00|12103|12102|12109.9|12108.9|12112|12111|12094.3|12093.3|3539
1658853000000|2022-07-26 16:30:00|12109.8|12108.8|12121.5|12120.5|12121.8|12120.8|12109|12108|4465
1658853300000|2022-07-26 16:35:00|12121|12120|12109.3|12108.3|12127|12126|12108.7|12107.7|3757
1658853600000|2022-07-26 16:40:00|12109.1|12108.1|12094.1|12093.1|12109.1|12108.1|12093.6|12092.6|5027
1658853900000|2022-07-26 16:45:00|12093.8|12092.8|12100.6|12099.6|12104.3|12103.3|12087.6|12086.6|4683
1658854200000|2022-07-26 16:50:00|12100.8|12099.8|12112.5|12111.5|12112.9|12111.9|12099.5|12098.5|2871
1658854500000|2022-07-26 16:55:00|12112.4|12111.4|12114.6|12113.6|12120.5|12119.5|12110.4|12109.4|3282
1658854800000|2022-07-26 17:00:00|12114.9|12113.9|12127.1|12126.1|12128.9|12127.9|12108.3|12107.3|4850
1658855100000|2022-07-26 17:05:00|12128.6|12127.6|12131.6|12130.6|12132|12131|12117.1|12116.1|3436
1658855400000|2022-07-26 17:10:00|12131.4|12130.4|12121.4|12120.4|12138.6|12137.6|12120|12119|5569
1658855700000|2022-07-26 17:15:00|12121.9|12120.9|12111.6|12110.6|12122.1|12121.1|12108.9|12107.9|3597
1658856000000|2022-07-26 17:20:00|12111.8|12110.8|12120.8|12119.8|12131.4|12130.4|12110.9|12109.9|3548
1658856300000|2022-07-26 17:25:00|12120.9|12119.9|12129.9|12128.9|12133.6|12132.6|12116.6|12115.6|2347
1658856600000|2022-07-26 17:30:00|12130.6|12129.6|12106.9|12105.9|12135|12134|12104.4|12103.4|4464
1658856900000|2022-07-26 17:35:00|12107|12106|12102.4|12101.4|12114.4|12113.4|12100.3|12099.3|2286
1658857200000|2022-07-26 17:40:00|12102|12101|12110.1|12109.1|12111.9|12110.9|12099.5|12098.5|2153
1658857500000|2022-07-26 17:45:00|12110.6|12109.6|12097.3|12096.3|12111.5|12110.5|12095.1|12094.1|2679
1658857800000|2022-07-26 17:50:00|12097.1|12096.1|12100.6|12099.6|12104.8|12103.8|12092.4|12091.4|2224
1658858100000|2022-07-26 17:55:00|12100.8|12099.8|12094.4|12093.4|12105.9|12104.9|12093.1|12092.1|1880
1658858400000|2022-07-26 18:00:00|12094.5|12093.5|12121.9|12120.9|12124.6|12123.6|12094.4|12093.4|4406
1658858700000|2022-07-26 18:05:00|12121.5|12120.5|12100.1|12099.1|12136.6|12135.6|12098.1|12097.1|7586
1658859000000|2022-07-26 18:10:00|12099.9|12098.9|12102.9|12101.9|12110.5|12109.5|12095.6|12094.6|3226
1658859300000|2022-07-26 18:15:00|12102.6|12101.6|12085.9|12084.9|12103.4|12102.4|12082.1|12081.1|5000
1658859600000|2022-07-26 18:20:00|12085.6|12084.6|12086.9|12085.9|12091|12090|12079.3|12078.3|3966
1658859900000|2022-07-26 18:25:00|12086.1|12085.1|12069.6|12068.6|12088.9|12087.9|12067.3|12066.3|4586
1658860200000|2022-07-26 18:30:00|12069.9|12068.9|12065.6|12064.6|12069.9|12068.9|12060.6|12059.6|4633
1658860500000|2022-07-26 18:35:00|12065.8|12064.8|12061.3|12060.3|12073|12072|12060.8|12059.8|3189
1658860800000|2022-07-26 18:40:00|12061.6|12060.6|12068.4|12067.4|12070.8|12069.8|12060.5|12059.5|2446
1658861100000|2022-07-26 18:45:00|12068.1|12067.1|12063.4|12062.4|12075.3|12074.3|12062.6|12061.6|2708
1658861400000|2022-07-26 18:50:00|12063.6|12062.6|12076.1|12075.1|12082|12081|12061.6|12060.6|3499
1658861700000|2022-07-26 18:55:00|12075.9|12074.9|12079.4|12078.4|12082|12081|12069.4|12068.4|2471
1658862000000|2022-07-26 19:00:00|12079.1|12078.1|12060.6|12059.6|12083.1|12082.1|12057.1|12056.1|4155
1658862300000|2022-07-26 19:05:00|12061.4|12060.4|12054.9|12053.9|12064.9|12063.9|12050|12049|4871
1658862600000|2022-07-26 19:10:00|12054.8|12053.8|12071.6|12070.6|12077.1|12076.1|12050.8|12049.8|5207
1658862900000|2022-07-26 19:15:00|12071.9|12070.9|12074.6|12073.6|12080|12079|12069.6|12068.6|3844
1658863200000|2022-07-26 19:20:00|12075.4|12074.4|12075.6|12074.6|12083.6|12082.6|12069.6|12068.6|3589
1658863500000|2022-07-26 19:25:00|12075.9|12074.9|12074.4|12073.4|12076.1|12075.1|12064.9|12063.9|3287
1658863800000|2022-07-26 19:30:00|12074.6|12073.6|12079.9|12078.9|12084.4|12083.4|12066.9|12065.9|4480
1658864100000|2022-07-26 19:35:00|12080|12079|12089.1|12088.1|12089.4|12088.4|12070.9|12069.9|3702
1658864400000|2022-07-26 19:40:00|12089.5|12088.5|12073.8|12072.8|12092.6|12091.6|12069.9|12068.9|3830
1658864700000|2022-07-26 19:45:00|12073.6|12072.6|12069.8|12068.8|12079.8|12078.8|12060.3|12059.3|3374
1658865000000|2022-07-26 19:50:00|12073.9|12072.9|12098.4|12097.4|12099.3|12098.3|12062.4|12061.4|8454
1658865300000|2022-07-26 19:55:00|12098.8|12097.8|12084.5|12083.5|12108.3|12107.3|12077.4|12076.4|13482
1658865600000|2022-07-26 20:00:00|12085|12083|12082|12080|12165.9|12163.9|12048.5|12046.5|18636
1658865900000|2022-07-26 20:05:00|12084.6|12082.6|12141|12139|12141|12139|12080.3|12078.3|6534
1658866200000|2022-07-26 20:10:00|12139.1|12137.1|12131.1|12129.1|12149.3|12147.3|12129.3|12127.3|4274
1658866500000|2022-07-26 20:15:00|12131.3|12129.3|12130|12128|12145.1|12143.1|12123.1|12121.1|1830
1658866800000|2022-07-26 20:20:00|12130.1|12128.1|12134.3|12132.3|12134.9|12132.9|12119.6|12117.6|1115
1658867100000|2022-07-26 20:25:00|12134.4|12132.4|12130|12128|12134.4|12132.4|12127.5|12125.5|570
1658867400000|2022-07-26 20:30:00|12130.1|12128.1|12136.6|12134.6|12136.6|12134.6|12129.3|12127.3|529
1658867700000|2022-07-26 20:35:00|12136.4|12134.4|12149.4|12147.4|12153|12151|12136.4|12134.4|1039
1658868000000|2022-07-26 20:40:00|12149.5|12147.5|12148.5|12146.5|12153|12151|12144|12142|981
1658868300000|2022-07-26 20:45:00|12148.4|12146.4|12158.9|12156.9|12160.3|12158.3|12148.3|12146.3|912
1658868600000|2022-07-26 20:50:00|12159|12157|12161.1|12159.1|12163.8|12161.8|12156.3|12154.3|633
1658868900000|2022-07-26 20:55:00|12161|12159|12174.2|12169.2|12174.2|12171.6|12156.9|12154.9|819
1658869200000|2022-07-26 21:00:00|12174.1|12169.1|12162.8|12157.8|12176.3|12171.3|12160.7|12155.7|0
1658869500000|2022-07-26 21:05:00|12162.9|12157.9|12157.4|12152.4|12163.6|12158.6|12156.4|12151.4|0
1658869800000|2022-07-26 21:10:00|12158|12153|12159.3|12154.3|12159.8|12154.8|12156.9|12151.9|0
1658870100000|2022-07-26 21:15:00|12159.7|12154.7|12160.1|12155.1|12162|12157|12159|12154|0
1658870400000|2022-07-26 21:20:00|12160.2|12155.2|12154.9|12149.9|12163.5|12158.5|12153.8|12148.8|0
1658870700000|2022-07-26 21:25:00|12155|12150|12160.8|12155.8|12161.7|12156.7|12155|12150|0
1658871000000|2022-07-26 21:30:00|12159|12154|12159.7|12154.7|12159.9|12154.9|12157.7|12152.7|0
1658871300000|2022-07-26 21:35:00|12159.8|12154.8|12152|12147|12161.7|12156.7|12151|12146|0
1658871600000|2022-07-26 21:40:00|12151.9|12146.9|12146.3|12141.3|12152|12147|12143.4|12138.4|0
1658871900000|2022-07-26 21:45:00|12146|12141|12147.6|12142.6|12148.2|12143.2|12146|12141|0
1658872200000|2022-07-26 21:50:00|12148.5|12143.5|12148.1|12143.1|12148.6|12143.6|12146.7|12141.7|0
1658872500000|2022-07-26 21:55:00|12148.3|12143.3|12164.8|12159.8|12167.7|12162.7|12148.2|12143.2|0
1658872800000|2022-07-26 22:00:00|12168.1|12166.1|12215.5|12213.5|12217.5|12215.5|12168.1|12166.1|2218
1658873100000|2022-07-26 22:05:00|12216.9|12214.9|12271.4|12269.4|12271.4|12269.4|12216.3|12214.3|4098
1658873400000|2022-07-26 22:10:00|12272|12270|12267|12265|12282.5|12280.5|12264.9|12262.9|2382
1658873700000|2022-07-26 22:15:00|12267.1|12265.1|12252.9|12250.9|12269.8|12267.8|12252.5|12250.5|1335
1658874000000|2022-07-26 22:20:00|12253.1|12251.1|12256.5|12254.5|12259.6|12257.6|12252.5|12250.5|804
1658874300000|2022-07-26 22:25:00|12256.6|12254.6|12246.9|12244.9|12257.6|12255.6|12246.6|12244.6|743
1658874600000|2022-07-26 22:30:00|12247|12245|12251.8|12249.8|12252|12250|12245.1|12243.1|584
1658874900000|2022-07-26 22:35:00|12251.9|12249.9|12231.6|12229.6|12253.4|12251.4|12231.3|12229.3|843
1658875200000|2022-07-26 22:40:00|12231.9|12229.9|12228.4|12226.4|12233.1|12231.1|12221|12219|1380
1658875500000|2022-07-26 22:45:00|12228.8|12226.8|12219.3|12217.3|12229.8|12227.8|12216.8|12214.8|730
1658875800000|2022-07-26 22:50:00|12219.4|12217.4|12216|12214|12220.9|12218.9|12213.8|12211.8|432
1658876100000|2022-07-26 22:55:00|12215.5|12213.5|12225.5|12223.5|12225.5|12223.5|12215.5|12213.5|512
1658876400000|2022-07-26 23:00:00|12225.3|12223.3|12224.5|12222.5|12232.8|12230.8|12224.3|12222.3|541
1658876700000|2022-07-26 23:05:00|12224.6|12222.6|12230.3|12228.3|12233.1|12231.1|12221|12219|482
1658877000000|2022-07-26 23:10:00|12230.5|12228.5|12238.5|12236.5|12241.1|12239.1|12228.6|12226.6|507
1658877300000|2022-07-26 23:15:00|12238.4|12236.4|12236.8|12234.8|12240.4|12238.4|12233.9|12231.9|362
1658877600000|2022-07-26 23:20:00|12236.9|12234.9|12234.3|12232.3|12237.5|12235.5|12231|12229|202
1658877900000|2022-07-26 23:25:00|12234.1|12232.1|12238.8|12236.8|12239.1|12237.1|12233.5|12231.5|264
1658878200000|2022-07-26 23:30:00|12238.9|12236.9|12241.3|12239.3|12244.9|12242.9|12238.8|12236.8|517
1658878500000|2022-07-26 23:35:00|12241.4|12239.4|12252.8|12250.8|12255.6|12253.6|12241.4|12239.4|594
1658878800000|2022-07-26 23:40:00|12252.9|12250.9|12256.5|12254.5|12260.5|12258.5|12251.5|12249.5|595
1658879100000|2022-07-26 23:45:00|12256.6|12254.6|12262.8|12260.8|12262.8|12260.8|12253.8|12251.8|527
1658879400000|2022-07-26 23:50:00|12262.6|12260.6|12266.3|12264.3|12266.6|12264.6|12262|12260|589
1658879700000|2022-07-26 23:55:00|12266.8|12264.8|12256.3|12254.3|12267|12265|12254.8|12252.8|584
1658880000000|2022-07-27 00:00:00|12256.4|12254.4|12248.5|12246.5|12263.1|12261.1|12247.3|12245.3|851
1658880300000|2022-07-27 00:05:00|12248.6|12246.6|12259.5|12257.5|12262|12260|12248.6|12246.6|394
1658880600000|2022-07-27 00:10:00|12259.6|12257.6|12257.6|12255.6|12262.1|12260.1|12255.4|12253.4|351
1658880900000|2022-07-27 00:15:00|12257.9|12255.9|12261.9|12259.9|12263.9|12261.9|12257.9|12255.9|394
1658881200000|2022-07-27 00:20:00|12261.8|12259.8|12260.4|12258.4|12265.9|12263.9|12255.8|12253.8|316
1658881500000|2022-07-27 00:25:00|12260.5|12258.5|12258.4|12256.4|12262.6|12260.6|12256.5|12254.5|275
1658881800000|2022-07-27 00:30:00|12258.5|12256.5|12254.4|12252.4|12258.6|12256.6|12251.6|12249.6|415
1658882100000|2022-07-27 00:35:00|12254|12252|12252.5|12250.5|12255|12253|12249.8|12247.8|218
1658882400000|2022-07-27 00:40:00|12252.6|12250.6|12258.4|12256.4|12259|12257|12250.9|12248.9|169
1658882700000|2022-07-27 00:45:00|12258.5|12256.5|12255.8|12253.8|12263|12261|12252.4|12250.4|281
1658883000000|2022-07-27 00:50:00|12256.6|12254.6|12254|12252|12259.1|12257.1|12253.6|12251.6|205
1658883300000|2022-07-27 00:55:00|12253.9|12251.9|12254.1|12252.1|12260.4|12258.4|12253.5|12251.5|233
1658883600000|2022-07-27 01:00:00|12253.8|12251.8|12256.6|12254.6|12259.6|12257.6|12252.6|12250.6|252
1658883900000|2022-07-27 01:05:00|12256.5|12254.5|12252|12250|12256.8|12254.8|12250.9|12248.9|194
1658884200000|2022-07-27 01:10:00|12251.9|12249.9|12247|12245|12252.8|12250.8|12246.9|12244.9|314
1658884500000|2022-07-27 01:15:00|12247.1|12245.1|12242.5|12240.5|12248.5|12246.5|12238.1|12236.1|581
1658884800000|2022-07-27 01:20:00|12242.6|12240.6|12241.1|12239.1|12245|12243|12238.4|12236.4|284
1658885100000|2022-07-27 01:25:00|12241|12239|12237.8|12235.8|12241.5|12239.5|12233.6|12231.6|430
1658885400000|2022-07-27 01:30:00|12237.9|12235.9|12245.3|12243.3|12248.8|12246.8|12234.5|12232.5|556
1658885700000|2022-07-27 01:35:00|12245.4|12243.4|12241|12239|12245.6|12243.6|12238.8|12236.8|230
1658886000000|2022-07-27 01:40:00|12241.1|12239.1|12236.8|12234.8|12242|12240|12234.8|12232.8|282
1658886300000|2022-07-27 01:45:00|12236.9|12234.9|12245.8|12243.8|12248|12246|12236.8|12234.8|389
1658886600000|2022-07-27 01:50:00|12245.6|12243.6|12243|12241|12245.8|12243.8|12238.8|12236.8|239
1658886900000|2022-07-27 01:55:00|12243.1|12241.1|12245.5|12243.5|12245.6|12243.6|12241.5|12239.5|156
1658887200000|2022-07-27 02:00:00|12245.6|12243.6|12249.6|12247.6|12253.3|12251.3|12245.5|12243.5|495
1658887500000|2022-07-27 02:05:00|12249.5|12247.5|12247.8|12245.8|12250|12248|12245.5|12243.5|211
1658887800000|2022-07-27 02:10:00|12247.6|12245.6|12242.6|12240.6|12247.8|12245.8|12240.4|12238.4|174
1658888100000|2022-07-27 02:15:00|12242.8|12240.8|12244.4|12242.4|12244.4|12242.4|12239.8|12237.8|93
1658888400000|2022-07-27 02:20:00|12243.8|12241.8|12246.8|12244.8|12247.3|12245.3|12243.3|12241.3|135
1658888700000|2022-07-27 02:25:00|12246.6|12244.6|12242.8|12240.8|12248.5|12246.5|12242.5|12240.5|157
1658889000000|2022-07-27 02:30:00|12242.9|12240.9|12243.1|12241.1|12247.3|12245.3|12242.5|12240.5|114
1658889300000|2022-07-27 02:35:00|12243|12241|12243.8|12241.8|12245.1|12243.1|12241.5|12239.5|88
1658889600000|2022-07-27 02:40:00|12243.9|12241.9|12243.5|12241.5|12244.8|12242.8|12242.5|12240.5|71
1658889900000|2022-07-27 02:45:00|12243|12241|12246.3|12244.3|12247.3|12245.3|12242.5|12240.5|106
1658890200000|2022-07-27 02:50:00|12246.1|12244.1|12251.3|12249.3|12252.8|12250.8|12245.6|12243.6|230
1658890500000|2022-07-27 02:55:00|12251.1|12249.1|12250.5|12248.5|12251.9|12249.9|12248|12246|131
1658890800000|2022-07-27 03:00:00|12250.4|12248.4|12252.9|12250.9|12254.1|12252.1|12247|12245|194
1658891100000|2022-07-27 03:05:00|12252.8|12250.8|12253.8|12251.8|12255.9|12253.9|12251.5|12249.5|169
1658891400000|2022-07-27 03:10:00|12253.9|12251.9|12255|12253|12256.1|12254.1|12252.8|12250.8|144
1658891700000|2022-07-27 03:15:00|12255.1|12253.1|12252.3|12250.3|12258.3|12256.3|12251.5|12249.5|233
1658892000000|2022-07-27 03:20:00|12252.4|12250.4|12253.8|12251.8|12254.4|12252.4|12250.4|12248.4|99
1658892300000|2022-07-27 03:25:00|12253.6|12251.6|12252.8|12250.8|12255|12253|12250.9|12248.9|89
1658892600000|2022-07-27 03:30:00|12252.9|12250.9|12252.8|12250.8|12254.9|12252.9|12251.5|12249.5|103
1658892900000|2022-07-27 03:35:00|12252.6|12250.6|12252|12250|12254.5|12252.5|12251.1|12249.1|75
1658893200000|2022-07-27 03:40:00|12251.9|12249.9|12250.6|12248.6|12251.9|12249.9|12249.8|12247.8|208
1658893500000|2022-07-27 03:45:00|12251.3|12249.3|12252|12250|12254.4|12252.4|12251.3|12249.3|87
1658893800000|2022-07-27 03:50:00|12251.9|12249.9|12253.6|12251.6|12254|12252|12251.8|12249.8|86
1658894100000|2022-07-27 03:55:00|12253.8|12251.8|12253.5|12251.5|12255|12253|12252.9|12250.9|49
1658894400000|2022-07-27 04:00:00|12253.4|12251.4|12253|12251|12255.9|12253.9|12252.9|12250.9|105
1658894700000|2022-07-27 04:05:00|12253.1|12251.1|12255.1|12253.1|12255.4|12253.4|12252.5|12250.5|82
1658895000000|2022-07-27 04:10:00|12255.3|12253.3|12256.3|12254.3|12257.3|12255.3|12254.5|12252.5|151
1658895300000|2022-07-27 04:15:00|12256.4|12254.4|12255.5|12253.5|12260.8|12258.8|12255.1|12253.1|229
1658895600000|2022-07-27 04:20:00|12255.6|12253.6|12257.5|12255.5|12258.5|12256.5|12255.5|12253.5|95
1658895900000|2022-07-27 04:25:00|12257.6|12255.6|12256.9|12254.9|12259.1|12257.1|12255.8|12253.8|106
1658896200000|2022-07-27 04:30:00|12256.8|12254.8|12254.5|12252.5|12257.9|12255.9|12254.5|12252.5|89
1658896500000|2022-07-27 04:35:00|12254.6|12252.6|12257.3|12255.3|12258.8|12256.8|12254.5|12252.5|126
1658896800000|2022-07-27 04:40:00|12257.4|12255.4|12263.4|12261.4|12263.8|12261.8|12257.1|12255.1|233
1658897100000|2022-07-27 04:45:00|12263.3|12261.3|12274.1|12272.1|12274.3|12272.3|12262|12260|832
1658897400000|2022-07-27 04:50:00|12274.3|12272.3|12273.5|12271.5|12279.5|12277.5|12271.5|12269.5|529
1658897700000|2022-07-27 04:55:00|12273.8|12271.8|12274.3|12272.3|12275.9|12273.9|12272|12270|248
1658898000000|2022-07-27 05:00:00|12274.4|12272.4|12267.3|12265.3|12275.6|12273.6|12267|12265|335
1658898300000|2022-07-27 05:05:00|12267.5|12265.5|12267.6|12265.6|12268.1|12266.1|12264.3|12262.3|250
1658898600000|2022-07-27 05:10:00|12267.4|12265.4|12271.5|12269.5|12272.9|12270.9|12267.4|12265.4|284
1658898900000|2022-07-27 05:15:00|12271.4|12269.4|12267|12265|12274.4|12272.4|12266.9|12264.9|197
1658899200000|2022-07-27 05:20:00|12267.1|12265.1|12264.9|12262.9|12268.8|12266.8|12264.8|12262.8|224
1658899500000|2022-07-27 05:25:00|12265|12263|12272|12270|12272.5|12270.5|12263|12261|273
1658899800000|2022-07-27 05:30:00|12271.9|12269.9|12270.3|12268.3|12277.1|12275.1|12270.3|12268.3|322
1658900100000|2022-07-27 05:35:00|12270.1|12268.1|12266.5|12264.5|12274.5|12272.5|12266.5|12264.5|149
1658900400000|2022-07-27 05:40:00|12266.8|12264.8|12269|12267|12270|12268|12264.4|12262.4|189
1658900700000|2022-07-27 05:45:00|12269.3|12267.3|12264.9|12262.9|12270.1|12268.1|12263.5|12261.5|176
1658901000000|2022-07-27 05:50:00|12265|12263|12261.3|12259.3|12267|12265|12260|12258|281
1658901300000|2022-07-27 05:55:00|12261.8|12259.8|12265.3|12263.3|12267.5|12265.5|12261.5|12259.5|161
1658901600000|2022-07-27 06:00:00|12263.8|12261.8|12271.9|12269.9|12272.5|12270.5|12259.3|12257.3|506
1658901900000|2022-07-27 06:05:00|12272.3|12270.3|12268.9|12266.9|12272.5|12270.5|12265.9|12263.9|230
1658902200000|2022-07-27 06:10:00|12268.8|12266.8|12267.3|12265.3|12271.8|12269.8|12266.6|12264.6|239
1658902500000|2022-07-27 06:15:00|12267.4|12265.4|12260.4|12258.4|12269.3|12267.3|12260.3|12258.3|262
1658902800000|2022-07-27 06:20:00|12260.5|12258.5|12263.3|12261.3|12265.4|12263.4|12259.4|12257.4|230
1658903100000|2022-07-27 06:25:00|12262.8|12260.8|12262|12260|12268|12266|12259.5|12257.5|159
1658903400000|2022-07-27 06:30:00|12261.8|12259.8|12262.5|12260.5|12268.5|12266.5|12258.4|12256.4|371
1658903700000|2022-07-27 06:35:00|12262.6|12260.6|12259.1|12257.1|12267.3|12265.3|12258.6|12256.6|279
1658904000000|2022-07-27 06:40:00|12259|12257|12258.8|12256.8|12262.1|12260.1|12257.9|12255.9|308
1658904300000|2022-07-27 06:45:00|12258.6|12256.6|12248.6|12246.6|12259.9|12257.9|12248.6|12246.6|730
1658904600000|2022-07-27 06:50:00|12248|12246|12254|12252|12255|12253|12244.4|12242.4|686
1658904900000|2022-07-27 06:55:00|12253.9|12251.9|12249.8|12247.8|12255.1|12253.1|12249.6|12247.6|223
1658905200000|2022-07-27 07:00:00|12249.1|12247.1|12258.3|12256.3|12259.6|12257.6|12246|12244|882
1658905500000|2022-07-27 07:05:00|12258.1|12256.1|12258.1|12256.1|12265|12263|12257|12255|680
1658905800000|2022-07-27 07:10:00|12258.5|12256.5|12258.3|12256.3|12266.8|12264.8|12256.1|12254.1|579
1658906100000|2022-07-27 07:15:00|12258.4|12256.4|12267.8|12265.8|12270.5|12268.5|12256.4|12254.4|445
1658906400000|2022-07-27 07:20:00|12267.9|12265.9|12273.3|12271.3|12277.8|12275.8|12265.4|12263.4|824
1658906700000|2022-07-27 07:25:00|12273.1|12271.1|12275.6|12273.6|12277|12275|12267.4|12265.4|708
1658907000000|2022-07-27 07:30:00|12275.5|12273.5|12269.3|12267.3|12277|12275|12268.9|12266.9|497
1658907300000|2022-07-27 07:35:00|12269.1|12267.1|12278.8|12276.8|12278.9|12276.9|12269|12267|510
1658907600000|2022-07-27 07:40:00|12279|12277|12273.5|12271.5|12280.9|12278.9|12270.5|12268.5|877
1658907900000|2022-07-27 07:45:00|12273|12271|12285.1|12283.1|12288.9|12286.9|12271|12269|1504
1658908200000|2022-07-27 07:50:00|12285.3|12283.3|12269.9|12267.9|12286.1|12284.1|12268.8|12266.8|780
1658908500000|2022-07-27 07:55:00|12270|12268|12274.4|12272.4|12274.4|12272.4|12267.6|12265.6|539
1658908800000|2022-07-27 08:00:00|12274.5|12272.5|12280.8|12278.8|12280.8|12278.8|12270.5|12268.5|806
1658909100000|2022-07-27 08:05:00|12280.6|12278.6|12297|12295|12307.1|12305.1|12277.9|12275.9|2049
1658909400000|2022-07-27 08:10:00|12297.3|12295.3|12297|12295|12303|12301|12295.6|12293.6|1001
1658909700000|2022-07-27 08:15:00|12297.1|12295.1|12286.5|12284.5|12300|12298|12286.3|12284.3|787
1658910000000|2022-07-27 08:20:00|12286.8|12284.8|12282.8|12280.8|12287.9|12285.9|12281|12279|592
1658910300000|2022-07-27 08:25:00|12282.9|12280.9|12285|12283|12288.1|12286.1|12280.5|12278.5|513
1658910600000|2022-07-27 08:30:00|12284.8|12282.8|12290|12288|12295|12293|12284.5|12282.5|441
1658910900000|2022-07-27 08:35:00|12289.9|12287.9|12288.9|12286.9|12294.4|12292.4|12287.8|12285.8|307
1658911200000|2022-07-27 08:40:00|12289.6|12287.6|12292.1|12290.1|12294.4|12292.4|12284.4|12282.4|378
1658911500000|2022-07-27 08:45:00|12292|12290|12293.3|12291.3|12293.5|12291.5|12288.1|12286.1|258
1658911800000|2022-07-27 08:50:00|12293.8|12291.8|12294.5|12292.5|12298.6|12296.6|12290.9|12288.9|577
1658912100000|2022-07-27 08:55:00|12294.4|12292.4|12287.5|12285.5|12295.1|12293.1|12287.3|12285.3|394
1658912400000|2022-07-27 09:00:00|12287.6|12285.6|12291.3|12289.3|12292.3|12290.3|12282.3|12280.3|600
1658912700000|2022-07-27 09:05:00|12291.1|12289.1|12292.6|12290.6|12295|12293|12289.5|12287.5|338
1658913000000|2022-07-27 09:10:00|12292.8|12290.8|12282|12280|12292.9|12290.9|12281.6|12279.6|445
1658913300000|2022-07-27 09:15:00|12281.9|12279.9|12284.3|12282.3|12285.1|12283.1|12280.8|12278.8|300
1658913600000|2022-07-27 09:20:00|12284|12282|12280.3|12278.3|12285.5|12283.5|12279.8|12277.8|248
1658913900000|2022-07-27 09:25:00|12280.1|12278.1|12281.6|12279.6|12281.8|12279.8|12278.1|12276.1|308
1658914200000|2022-07-27 09:30:00|12281.8|12279.8|12283.4|12281.4|12285.9|12283.9|12278.8|12276.8|404
1658914500000|2022-07-27 09:35:00|12283.6|12281.6|12281.5|12279.5|12290.3|12288.3|12277.9|12275.9|570
1658914800000|2022-07-27 09:40:00|12281.4|12279.4|12281.1|12279.1|12283.4|12281.4|12275.3|12273.3|445
1658915100000|2022-07-27 09:45:00|12281.3|12279.3|12273.3|12271.3|12281.3|12279.3|12271.5|12269.5|345
1658915400000|2022-07-27 09:50:00|12273.5|12271.5|12268|12266|12274.5|12272.5|12265.9|12263.9|522
1658915700000|2022-07-27 09:55:00|12268.1|12266.1|12273|12271|12273.4|12271.4|12266.3|12264.3|315
1658916000000|2022-07-27 10:00:00|12273.1|12271.1|12266.9|12264.9|12274.8|12272.8|12261.5|12259.5|451
1658916300000|2022-07-27 10:05:00|12267.5|12265.5|12268.8|12266.8|12271.3|12269.3|12263.4|12261.4|339
1658916600000|2022-07-27 10:10:00|12268.6|12266.6|12266|12264|12268.6|12266.6|12262.3|12260.3|285
1658916900000|2022-07-27 10:15:00|12265.9|12263.9|12261.8|12259.8|12267.6|12265.6|12261.6|12259.6|396
1658917200000|2022-07-27 10:20:00|12261.6|12259.6|12260|12258|12263.5|12261.5|12257.8|12255.8|390
1658917500000|2022-07-27 10:25:00|12259.9|12257.9|12258.4|12256.4|12266.5|12264.5|12257.6|12255.6|437
1658917800000|2022-07-27 10:30:00|12258.3|12256.3|12260.5|12258.5|12262.3|12260.3|12249.3|12247.3|952
1658918100000|2022-07-27 10:35:00|12260.4|12258.4|12263.5|12261.5|12265.5|12263.5|12260|12258|346
1658918400000|2022-07-27 10:40:00|12263.6|12261.6|12266|12264|12268.5|12266.5|12263.3|12261.3|321
1658918700000|2022-07-27 10:45:00|12265.9|12263.9|12261.9|12259.9|12267.5|12265.5|12257.5|12255.5|343
1658919000000|2022-07-27 10:50:00|12261.8|12259.8|12261.5|12259.5|12265.9|12263.9|12260|12258|301
1658919300000|2022-07-27 10:55:00|12261.4|12259.4|12269|12267|12269.8|12267.8|12261.4|12259.4|421
1658919600000|2022-07-27 11:00:00|12268.8|12266.8|12255.4|12253.4|12268.8|12266.8|12254.8|12252.8|535
1658919900000|2022-07-27 11:05:00|12255.8|12253.8|12243|12241|12258.9|12256.9|12241.3|12239.3|850
1658920200000|2022-07-27 11:10:00|12242.9|12240.9|12249.8|12247.8|12251.5|12249.5|12240.3|12238.3|650
1658920500000|2022-07-27 11:15:00|12249.6|12247.6|12250.6|12248.6|12250.9|12248.9|12246.9|12244.9|327
1658920800000|2022-07-27 11:20:00|12250.5|12248.5|12252.9|12250.9|12254|12252|12249.4|12247.4|424
1658921100000|2022-07-27 11:25:00|12253.3|12251.3|12255|12253|12259.9|12257.9|12253.3|12251.3|614
1658921400000|2022-07-27 11:30:00|12254.9|12252.9|12252.1|12250.1|12259.3|12257.3|12251.4|12249.4|762
1658921700000|2022-07-27 11:35:00|12252.8|12250.8|12250.8|12248.8|12253.6|12251.6|12245.6|12243.6|521
1658922000000|2022-07-27 11:40:00|12250.9|12248.9|12257|12255|12259.4|12257.4|12250.5|12248.5|425
1658922300000|2022-07-27 11:45:00|12256.9|12254.9|12248.5|12246.5|12260|12258|12247.8|12245.8|502
1658922600000|2022-07-27 11:50:00|12248.9|12246.9|12253|12251|12257.9|12255.9|12248.3|12246.3|429
1658922900000|2022-07-27 11:55:00|12253.8|12251.8|12246.4|12244.4|12258.5|12256.5|12245.3|12243.3|740
1658923200000|2022-07-27 12:00:00|12246.5|12244.5|12247.5|12245.5|12252.8|12250.8|12243.1|12241.1|852
1658923500000|2022-07-27 12:05:00|12247.4|12245.4|12247.5|12245.5|12252.6|12250.6|12246.5|12244.5|607
1658923800000|2022-07-27 12:10:00|12247.6|12245.6|12251.6|12249.6|12252.6|12250.6|12243.5|12241.5|650
1658924100000|2022-07-27 12:15:00|12252|12250|12261.4|12259.4|12261.4|12259.4|12248.5|12246.5|934
1658924400000|2022-07-27 12:20:00|12261.3|12259.3|12260.4|12258.4|12267.1|12265.1|12260.3|12258.3|973
1658924700000|2022-07-27 12:25:00|12260.8|12258.8|12257.5|12255.5|12264.5|12262.5|12256.5|12254.5|611
1658925000000|2022-07-27 12:30:00|12257.4|12255.4|12260.9|12258.9|12264.5|12262.5|12241.4|12239.4|2354
1658925300000|2022-07-27 12:35:00|12260.8|12258.8|12263.6|12261.6|12264|12262|12256|12254|674
1658925600000|2022-07-27 12:40:00|12263.1|12261.1|12262|12260|12263.1|12261.1|12253.3|12251.3|852
1658925900000|2022-07-27 12:45:00|12261.8|12259.8|12272.1|12270.1|12272.1|12270.1|12260.1|12258.1|1142
1658926200000|2022-07-27 12:50:00|12271.9|12269.9|12275.1|12273.1|12279|12277|12269.4|12267.4|1358
1658926500000|2022-07-27 12:55:00|12275|12273|12273.1|12271.1|12281|12279|12270.5|12268.5|1341
1658926800000|2022-07-27 13:00:00|12273.5|12271.5|12274.1|12272.1|12277.9|12275.9|12271|12269|815
1658927100000|2022-07-27 13:05:00|12274|12272|12277.9|12275.9|12279.8|12277.8|12273.1|12271.1|928
1658927400000|2022-07-27 13:10:00|12278|12276|12285.4|12283.4|12287|12285|12278|12276|1105
1658927700000|2022-07-27 13:15:00|12285.6|12283.6|12283.4|12281.4|12285.9|12283.9|12282.1|12280.1|907
1658928000000|2022-07-27 13:20:00|12283.3|12281.3|12278.9|12276.9|12285.9|12283.9|12271.4|12269.4|2468
1658928300000|2022-07-27 13:25:00|12279.6|12277.6|12278.3|12276.3|12283.9|12281.9|12272|12270|2374
1658928600000|2022-07-27 13:30:00|12277.9|12275.9|12265.5|12264.5|12301.4|12300.4|12252.4|12251.4|18554
1658928900000|2022-07-27 13:35:00|12266.1|12265.1|12319.6|12318.6|12321.9|12320.9|12262.8|12261.8|16566
1658929200000|2022-07-27 13:40:00|12320|12319|12343.8|12342.8|12350.4|12349.4|12318.9|12317.9|11726
1658929500000|2022-07-27 13:45:00|12345.4|12344.4|12368|12367|12376.4|12375.4|12344.6|12343.6|10676
1658929800000|2022-07-27 13:50:00|12367.9|12366.9|12358|12357|12372.3|12371.3|12353.4|12352.4|7322
1658930100000|2022-07-27 13:55:00|12357.9|12356.9|12362.5|12361.5|12371.1|12370.1|12355.9|12354.9|5114
1658930400000|2022-07-27 14:00:00|12361.1|12360.1|12374.9|12373.9|12375.1|12374.1|12348.4|12347.4|7808
1658930700000|2022-07-27 14:05:00|12375.3|12374.3|12368.1|12367.1|12392.1|12391.1|12364.1|12363.1|9518
1658931000000|2022-07-27 14:10:00|12369.6|12368.6|12393.1|12392.1|12394.9|12393.9|12369.6|12368.6|6051
1658931300000|2022-07-27 14:15:00|12394.5|12393.5|12404.4|12403.4|12411.4|12410.4|12390.6|12389.6|7706
1658931600000|2022-07-27 14:20:00|12404.9|12403.9|12387.1|12386.1|12411|12410|12385.9|12384.9|5690
1658931900000|2022-07-27 14:25:00|12386.9|12385.9|12387.1|12386.1|12391.6|12390.6|12377.1|12376.1|5033
1658932200000|2022-07-27 14:30:00|12387.3|12386.3|12370.9|12369.9|12393|12392|12367.3|12366.3|5982
1658932500000|2022-07-27 14:35:00|12370.6|12369.6|12390.9|12389.9|12390.9|12389.9|12365.4|12364.4|4675
1658932800000|2022-07-27 14:40:00|12391|12390|12374.4|12373.4|12394.6|12393.6|12366.6|12365.6|5150
1658933100000|2022-07-27 14:45:00|12374.5|12373.5|12386.4|12385.4|12388.4|12387.4|12370.4|12369.4|3340
1658933400000|2022-07-27 14:50:00|12386.5|12385.5|12398.4|12397.4|12399.9|12398.9|12379.8|12378.8|4625
1658933700000|2022-07-27 14:55:00|12398.6|12397.6|12402.1|12401.1|12404.4|12403.4|12393.1|12392.1|4138
1658934000000|2022-07-27 15:00:00|12402.3|12401.3|12412|12411|12425.9|12424.9|12400.6|12399.6|7749
1658934300000|2022-07-27 15:05:00|12411.4|12410.4|12404.1|12403.1|12421.1|12420.1|12401.9|12400.9|5153
1658934600000|2022-07-27 15:10:00|12404|12403|12409|12408|12410.3|12409.3|12402.1|12401.1|3057
1658934900000|2022-07-27 15:15:00|12408.8|12407.8|12408.4|12407.4|12420.1|12419.1|12405.9|12404.9|3923
1658935200000|2022-07-27 15:20:00|12408.6|12407.6|12389.9|12388.9|12412.9|12411.9|12389.9|12388.9|4505
1658935500000|2022-07-27 15:25:00|12389.5|12388.5|12398.9|12397.9|12400.9|12399.9|12383|12382|5047
1658935800000|2022-07-27 15:30:00|12398.8|12397.8|12408.6|12407.6|12417.4|12416.4|12398.8|12397.8|3314
1658936100000|2022-07-27 15:35:00|12408.4|12407.4|12404|12403|12414.6|12413.6|12401.9|12400.9|3196
1658936400000|2022-07-27 15:40:00|12403.9|12402.9|12406.6|12405.6|12417|12416|12402.6|12401.6|2802
1658936700000|2022-07-27 15:45:00|12407.1|12406.1|12410.6|12409.6|12414.9|12413.9|12400.9|12399.9|2387
1658937000000|2022-07-27 15:50:00|12410.5|12409.5|12410.1|12409.1|12421.1|12420.1|12402.8|12401.8|4592
1658937300000|2022-07-27 15:55:00|12410.3|12409.3|12416.1|12415.1|12423.6|12422.6|12408.1|12407.1|3479
1658937600000|2022-07-27 16:00:00|12415.6|12414.6|12422.5|12421.5|12425.4|12424.4|12407.6|12406.6|4804
1658937900000|2022-07-27 16:05:00|12422.6|12421.6|12426.4|12425.4|12431.6|12430.6|12415.6|12414.6|3297
1658938200000|2022-07-27 16:10:00|12427|12426|12435.4|12434.4|12436.4|12435.4|12417.4|12416.4|4340
1658938500000|2022-07-27 16:15:00|12435.1|12434.1|12437.1|12436.1|12440.3|12439.3|12429.4|12428.4|3160
1658938800000|2022-07-27 16:20:00|12438|12437|12439.4|12438.4|12441.9|12440.9|12430.6|12429.6|3642
1658939100000|2022-07-27 16:25:00|12439.3|12438.3|12439.8|12438.8|12450.9|12449.9|12438.1|12437.1|3996
1658939400000|2022-07-27 16:30:00|12439.9|12438.9|12437.9|12436.9|12441.1|12440.1|12433.3|12432.3|3043
1658939700000|2022-07-27 16:35:00|12438|12437|12427.1|12426.1|12441.6|12440.6|12426.6|12425.6|3575
1658940000000|2022-07-27 16:40:00|12426.7|12425.7|12422.7|12421.7|12433.2|12432.2|12419.2|12418.2|2738
1658940300000|2022-07-27 16:45:00|12422.4|12421.4|12411.9|12410.9|12426.6|12425.6|12410.6|12409.6|3397
1658940600000|2022-07-27 16:50:00|12412.1|12411.1|12418.1|12417.1|12423.1|12422.1|12410.4|12409.4|2702
1658940900000|2022-07-27 16:55:00|12418.2|12417.2|12405.4|12404.4|12419.2|12418.2|12402.9|12401.9|4060
1658941200000|2022-07-27 17:00:00|12405.6|12404.6|12402.9|12401.9|12409.9|12408.9|12396.1|12395.1|3474
1658941500000|2022-07-27 17:05:00|12402.7|12401.7|12404.4|12403.4|12404.7|12403.7|12392.9|12391.9|2701
1658941800000|2022-07-27 17:10:00|12404.1|12403.1|12415.4|12414.4|12415.7|12414.7|12403.6|12402.6|3777
1658942100000|2022-07-27 17:15:00|12415.1|12414.1|12410.9|12409.9|12418.2|12417.2|12409.2|12408.2|2609
1658942400000|2022-07-27 17:20:00|12410.8|12409.8|12414.2|12413.2|12417.9|12416.9|12409.2|12408.2|2369
1658942700000|2022-07-27 17:25:00|12414.3|12413.3|12416.7|12415.7|12418.7|12417.7|12411.9|12410.9|1768
1658943000000|2022-07-27 17:30:00|12416.9|12415.9|12418.8|12417.8|12426.7|12425.7|12409.9|12408.9|3199
1658943300000|2022-07-27 17:35:00|12418.9|12417.9|12411.7|12410.7|12420.3|12419.3|12409.3|12408.3|1994
1658943600000|2022-07-27 17:40:00|12411.6|12410.6|12402.9|12401.9|12417.9|12416.9|12401.7|12400.7|1942
1658943900000|2022-07-27 17:45:00|12402.7|12401.7|12414.6|12413.6|12419.7|12418.7|12398.6|12397.6|2501
1658944200000|2022-07-27 17:50:00|12414.4|12413.4|12415.6|12414.6|12416.1|12415.1|12404.9|12403.9|2056
1658944500000|2022-07-27 17:55:00|12415.4|12414.4|12413.7|12412.7|12421.1|12420.1|12400.3|12399.3|2778
1658944800000|2022-07-27 18:00:00|12413.8|12412.8|12445.4|12444.4|12465.1|12464.1|12400.9|12399.9|13627
1658945100000|2022-07-27 18:05:00|12444.8|12443.8|12384.1|12383.1|12445.1|12444.1|12380.7|12379.7|11392
1658945400000|2022-07-27 18:10:00|12384.8|12383.8|12406.4|12405.4|12425.2|12424.2|12384.3|12383.3|5319
1658945700000|2022-07-27 18:15:00|12406.2|12405.2|12422.4|12421.4|12435.2|12434.2|12403.9|12402.9|4563
1658946000000|2022-07-27 18:20:00|12422.3|12421.3|12411.9|12410.9|12429.9|12428.9|12409.3|12408.3|3811
1658946300000|2022-07-27 18:25:00|12410.8|12409.8|12432.3|12431.3|12444.2|12443.2|12410.3|12409.3|3766
1658946600000|2022-07-27 18:30:00|12432.8|12431.8|12398.7|12397.7|12443.4|12442.4|12388.9|12387.9|8592
1658946900000|2022-07-27 18:35:00|12398.8|12397.8|12503.9|12502.9|12504.8|12503.8|12398.4|12397.4|22434
1658947200000|2022-07-27 18:40:00|12504.7|12503.7|12569.2|12568.2|12569.2|12568.2|12504.1|12503.1|17473
1658947500000|2022-07-27 18:45:00|12570.4|12569.4|12550.6|12549.6|12577.6|12576.6|12545.4|12544.4|9887
1658947800000|2022-07-27 18:50:00|12550.7|12549.7|12575.7|12574.7|12587.8|12586.8|12535.2|12534.2|11452
1658948100000|2022-07-27 18:55:00|12575.2|12574.2|12555.1|12554.1|12586.1|12585.1|12539.3|12538.3|8203
1658948400000|2022-07-27 19:00:00|12557.2|12556.2|12593.7|12592.7|12594.9|12593.9|12539.1|12538.1|8582
1658948700000|2022-07-27 19:05:00|12593.2|12592.2|12590.2|12589.2|12600.9|12599.9|12574.7|12573.7|8589
1658949000000|2022-07-27 19:10:00|12590.9|12589.9|12578.3|12577.3|12599.7|12598.7|12571.9|12570.9|7255
1658949300000|2022-07-27 19:15:00|12578.6|12577.6|12580.8|12579.8|12598.6|12597.6|12571.6|12570.6|6356
1658949600000|2022-07-27 19:20:00|12581.1|12580.1|12607.9|12606.9|12613.3|12612.3|12575.4|12574.4|8312
1658949900000|2022-07-27 19:25:00|12607|12606|12662.8|12661.8|12662.8|12661.8|12605.5|12604.5|10250
1658950200000|2022-07-27 19:30:00|12663.1|12662.1|12653.5|12652.5|12666.8|12665.8|12643.3|12642.3|7778
1658950500000|2022-07-27 19:35:00|12653.6|12652.6|12629.8|12628.8|12655.8|12654.8|12629.1|12628.1|7115
1658950800000|2022-07-27 19:40:00|12629.4|12628.4|12636.3|12635.3|12645.5|12644.5|12627.8|12626.8|6446
1658951100000|2022-07-27 19:45:00|12636.5|12635.5|12624.4|12623.4|12641.4|12640.4|12621.5|12620.5|6185
1658951400000|2022-07-27 19:50:00|12629|12628|12618.3|12617.3|12629.1|12628.1|12597.3|12596.3|12582
1658951700000|2022-07-27 19:55:00|12618.4|12617.4|12594|12593|12623.9|12622.9|12590.5|12589.5|17898
1658952000000|2022-07-27 20:00:00|12593.6|12592.6|12565.3|12563.3|12594.1|12592.6|12565.3|12563.3|9623
1658952300000|2022-07-27 20:05:00|12566.2|12564.2|12538.8|12536.8|12567.8|12565.8|12514.3|12512.3|12542
1658952600000|2022-07-27 20:10:00|12538.3|12536.3|12544.5|12542.5|12549.8|12547.8|12530.8|12528.8|4161
1658952900000|2022-07-27 20:15:00|12544.1|12542.1|12537.7|12535.7|12552.5|12550.5|12535|12533|2140
1658953200000|2022-07-27 20:20:00|12537.5|12535.5|12568.1|12566.1|12576.7|12574.7|12537.2|12535.2|2943
1658953500000|2022-07-27 20:25:00|12568|12566|12561.3|12559.3|12571|12569|12558.5|12556.5|1048
1658953800000|2022-07-27 20:30:00|12561.5|12559.5|12562.2|12560.2|12562.5|12560.5|12555.8|12553.8|748
1658954100000|2022-07-27 20:35:00|12562.3|12560.3|12562.2|12560.2|12566.7|12564.7|12559.7|12557.7|604
1658954400000|2022-07-27 20:40:00|12562.1|12560.1|12559.6|12557.6|12564|12562|12558|12556|544
1658954700000|2022-07-27 20:45:00|12559.7|12557.7|12558.6|12556.6|12561.2|12559.2|12557.2|12555.2|447
1658955000000|2022-07-27 20:50:00|12558.5|12556.5|12552.1|12550.1|12559.1|12557.1|12551.7|12549.7|570
1658955300000|2022-07-27 20:55:00|12552|12550|12559.8|12554.8|12559.9|12556.6|12551.2|12549.2|426
1658955600000|2022-07-27 21:00:00|12560.1|12555.1|12553.2|12548.2|12560.7|12555.7|12552|12547|0
1658955900000|2022-07-27 21:05:00|12553.4|12548.4|12554.3|12549.3|12555.2|12550.2|12550.3|12545.3|0
1658956200000|2022-07-27 21:10:00|12554.6|12549.6|12561.6|12556.6|12561.6|12556.6|12553.1|12548.1|0
1658956500000|2022-07-27 21:15:00|12560.6|12555.6|12560.7|12555.7|12562.3|12557.3|12557.3|12552.3|0
1658956800000|2022-07-27 21:20:00|12561|12556|12562.8|12557.8|12564.3|12559.3|12560.8|12555.8|0
1658957100000|2022-07-27 21:25:00|12563.8|12558.8|12562.8|12557.8|12563.9|12558.9|12562.3|12557.3|0
1658957400000|2022-07-27 21:30:00|12562.9|12557.9|12562.6|12557.6|12564.4|12559.4|12562.1|12557.1|0
1658957700000|2022-07-27 21:35:00|12562.1|12557.1|12558.9|12553.9|12562.7|12557.7|12557.8|12552.8|0
1658958000000|2022-07-27 21:40:00|12558.8|12553.8|12558.8|12553.8|12558.8|12553.8|12556.6|12551.6|0
1658958300000|2022-07-27 21:45:00|12558.9|12553.9|12555.6|12550.6|12558.9|12553.9|12555.6|12550.6|0
1658958600000|2022-07-27 21:50:00|12555.4|12550.4|12554.1|12549.1|12556.1|12551.1|12553.7|12548.7|0
1658958900000|2022-07-27 21:55:00|12554|12549|12556.7|12551.7|12556.7|12551.7|12553.1|12548.1|0
1658959200000|2022-07-27 22:00:00|12556.8|12554.8|12557.2|12555.2|12561.3|12559.3|12548.5|12546.5|794
1658959500000|2022-07-27 22:05:00|12557.5|12555.5|12551.2|12549.2|12558.6|12556.6|12549.6|12547.6|274
1658959800000|2022-07-27 22:10:00|12552.3|12550.3|12552.2|12550.2|12555|12553|12550.8|12548.8|139
1658960100000|2022-07-27 22:15:00|12552.1|12550.1|12552.8|12550.8|12553.7|12551.7|12549.2|12547.2|157
1658960400000|2022-07-27 22:20:00|12552.7|12550.7|12550.2|12548.2|12553.2|12551.2|12549.6|12547.6|155
1658960700000|2022-07-27 22:25:00|12550.1|12548.1|12552.3|12550.3|12553.8|12551.8|12549.2|12547.2|129
1658961000000|2022-07-27 22:30:00|12552.2|12550.2|12558.1|12556.1|12561.6|12559.6|12552|12550|346
1658961300000|2022-07-27 22:35:00|12558|12556|12554|12552|12558.1|12556.1|12552|12550|142
1658961600000|2022-07-27 22:40:00|12553.8|12551.8|12551.3|12549.3|12553.8|12551.8|12550.5|12548.5|122
1658961900000|2022-07-27 22:45:00|12551.2|12549.2|12554.1|12552.1|12555.8|12553.8|12551|12549|102
1658962200000|2022-07-27 22:50:00|12554|12552|12553.8|12551.8|12555.5|12553.5|12551.7|12549.7|105
1658962500000|2022-07-27 22:55:00|12553.7|12551.7|12554.5|12552.5|12554.6|12552.6|12551.7|12549.7|72
1658962800000|2022-07-27 23:00:00|12554.6|12552.6|12559|12557|12559.8|12557.8|12553.3|12551.3|203
1658963100000|2022-07-27 23:05:00|12558.8|12556.8|12566|12564|12569.3|12567.3|12556.2|12554.2|648
1658963400000|2022-07-27 23:10:00|12565.8|12563.8|12565.3|12563.3|12566.8|12564.8|12561.2|12559.2|193
1658963700000|2022-07-27 23:15:00|12565.6|12563.6|12560.1|12558.1|12567.2|12565.2|12560|12558|164
1658964000000|2022-07-27 23:20:00|12560.2|12558.2|12560.5|12558.5|12561.7|12559.7|12557.7|12555.7|169
1658964300000|2022-07-27 23:25:00|12560.1|12558.1|12560.7|12558.7|12562.8|12560.8|12557.5|12555.5|190
1658964600000|2022-07-27 23:30:00|12560.6|12558.6|12561.2|12559.2|12561.7|12559.7|12555.7|12553.7|251
1658964900000|2022-07-27 23:35:00|12561.3|12559.3|12557.1|12555.1|12563|12561|12555.8|12553.8|235
1658965200000|2022-07-27 23:40:00|12557.5|12555.5|12556.2|12554.2|12559.7|12557.7|12556.2|12554.2|197
1658965500000|2022-07-27 23:45:00|12556|12554|12560.5|12558.5|12560.7|12558.7|12553|12551|334
1658965800000|2022-07-27 23:50:00|12560.3|12558.3|12552.1|12550.1|12561.7|12559.7|12551.8|12549.8|410
1658966100000|2022-07-27 23:55:00|12552.2|12550.2|12553.5|12551.5|12554.7|12552.7|12548.7|12546.7|338
1658966400000|2022-07-28 00:00:00|12553.7|12551.7|12547.2|12545.2|12561.3|12559.3|12546|12544|492
1658966700000|2022-07-28 00:05:00|12547.6|12545.6|12543.3|12541.3|12554.1|12552.1|12541.6|12539.6|699
1658967000000|2022-07-28 00:10:00|12543.2|12541.2|12540.3|12538.3|12544.8|12542.8|12537.8|12535.8|386
1658967300000|2022-07-28 00:15:00|12540.2|12538.2|12539.1|12537.1|12540.3|12538.3|12535.3|12533.3|397
1658967600000|2022-07-28 00:20:00|12539|12537|12536.5|12534.5|12540.5|12538.5|12535.5|12533.5|390
1658967900000|2022-07-28 00:25:00|12537|12535|12530.3|12528.3|12543.5|12541.5|12529.3|12527.3|605
1658968200000|2022-07-28 00:30:00|12530.7|12528.7|12540.6|12538.6|12541.2|12539.2|12529.3|12527.3|485
1658968500000|2022-07-28 00:35:00|12540.7|12538.7|12539|12537|12541.7|12539.7|12536.5|12534.5|238
1658968800000|2022-07-28 00:40:00|12539.1|12537.1|12535.8|12533.8|12540.5|12538.5|12535.2|12533.2|135
1658969100000|2022-07-28 00:45:00|12536.1|12534.1|12539.1|12537.1|12541.1|12539.1|12531.3|12529.3|247
1658969400000|2022-07-28 00:50:00|12539.2|12537.2|12540|12538|12543.7|12541.7|12538|12536|195
1658969700000|2022-07-28 00:55:00|12539.3|12537.3|12540.6|12538.6|12542.2|12540.2|12538|12536|260
1658970000000|2022-07-28 01:00:00|12540.7|12538.7|12541.1|12539.1|12542.8|12540.8|12534|12532|340
1658970300000|2022-07-28 01:05:00|12541.5|12539.5|12543.2|12541.2|12545|12543|12539.3|12537.3|386
1658970600000|2022-07-28 01:10:00|12543.3|12541.3|12541.2|12539.2|12544.5|12542.5|12539.2|12537.2|314
1658970900000|2022-07-28 01:15:00|12541.5|12539.5|12543.1|12541.1|12545.2|12543.2|12538.1|12536.1|359
1658971200000|2022-07-28 01:20:00|12543.2|12541.2|12534|12532|12543.2|12541.2|12531.2|12529.2|590
1658971500000|2022-07-28 01:25:00|12533.7|12531.7|12535.2|12533.2|12536.6|12534.6|12531.1|12529.1|241
1658971800000|2022-07-28 01:30:00|12535.5|12533.5|12542.1|12540.1|12544.1|12542.1|12532.1|12530.1|428
1658972100000|2022-07-28 01:35:00|12542|12540|12539.8|12537.8|12543.8|12541.8|12536.2|12534.2|314
1658972400000|2022-07-28 01:40:00|12539.7|12537.7|12533.6|12531.6|12540.6|12538.6|12531.3|12529.3|269
1658972700000|2022-07-28 01:45:00|12533.5|12531.5|12537.7|12535.7|12538.7|12536.7|12532.3|12530.3|185
1658973000000|2022-07-28 01:50:00|12537.6|12535.6|12539.5|12537.5|12541|12539|12535.6|12533.6|219
1658973300000|2022-07-28 01:55:00|12539.6|12537.6|12542.8|12540.8|12545.7|12543.7|12538|12536|328
1658973600000|2022-07-28 02:00:00|12543|12541|12541.5|12539.5|12543|12541|12538.8|12536.8|273
1658973900000|2022-07-28 02:05:00|12541.6|12539.6|12540.7|12538.7|12543.6|12541.6|12539.6|12537.6|174
1658974200000|2022-07-28 02:10:00|12541.1|12539.1|12542|12540|12544.7|12542.7|12540.7|12538.7|280
1658974500000|2022-07-28 02:15:00|12542.1|12540.1|12543.6|12541.6|12545|12543|12541|12539|190
1658974800000|2022-07-28 02:20:00|12543.7|12541.7|12542.6|12540.6|12545.2|12543.2|12541.5|12539.5|234
1658975100000|2022-07-28 02:25:00|12542.7|12540.7|12545.5|12543.5|12545.7|12543.7|12542.5|12540.5|184
1658975400000|2022-07-28 02:30:00|12545.6|12543.6|12552|12550|12552.6|12550.6|12543.6|12541.6|449
1658975700000|2022-07-28 02:35:00|12552.1|12550.1|12557.5|12555.5|12558.2|12556.2|12551.5|12549.5|391
1658976000000|2022-07-28 02:40:00|12557.6|12555.6|12559.7|12557.7|12562|12560|12557.5|12555.5|397
1658976300000|2022-07-28 02:45:00|12559.8|12557.8|12558.3|12556.3|12561.7|12559.7|12557.6|12555.6|329
1658976600000|2022-07-28 02:50:00|12558.5|12556.5|12555.5|12553.5|12559.2|12557.2|12553.2|12551.2|292
1658976900000|2022-07-28 02:55:00|12555.6|12553.6|12556|12554|12556.6|12554.6|12552.3|12550.3|138
1658977200000|2022-07-28 03:00:00|12556.1|12554.1|12553.6|12551.6|12556.3|12554.3|12551|12549|123
1658977500000|2022-07-28 03:05:00|12553.5|12551.5|12553.2|12551.2|12554.6|12552.6|12552|12550|116
1658977800000|2022-07-28 03:10:00|12553|12551|12554.2|12552.2|12554.6|12552.6|12552.1|12550.1|118
1658978100000|2022-07-28 03:15:00|12554|12552|12549.8|12547.8|12554|12552|12548.1|12546.1|204
1658978400000|2022-07-28 03:20:00|12550|12548|12549.7|12547.7|12550.2|12548.2|12545.7|12543.7|190
1658978700000|2022-07-28 03:25:00|12549.8|12547.8|12548.7|12546.7|12550.8|12548.8|12545.8|12543.8|222
1658979000000|2022-07-28 03:30:00|12549|12547|12546.1|12544.1|12549|12547|12542.6|12540.6|201
1658979300000|2022-07-28 03:35:00|12546.2|12544.2|12547.2|12545.2|12547.3|12545.3|12544.3|12542.3|99
1658979600000|2022-07-28 03:40:00|12547.3|12545.3|12547.6|12545.6|12547.8|12545.8|12544.5|12542.5|124
1658979900000|2022-07-28 03:45:00|12550|12548|12543.8|12541.8|12550.1|12548.1|12542.5|12540.5|220
1658980200000|2022-07-28 03:50:00|12544|12542|12537.7|12535.7|12544.3|12542.3|12535.8|12533.8|289
1658980500000|2022-07-28 03:55:00|12538|12536|12538.2|12536.2|12541.2|12539.2|12536.1|12534.1|222
1658980800000|2022-07-28 04:00:00|12538.3|12536.3|12539.6|12537.6|12542|12540|12537.6|12535.6|133
1658981100000|2022-07-28 04:05:00|12539.5|12537.5|12541.2|12539.2|12541.5|12539.5|12538.3|12536.3|80
1658981400000|2022-07-28 04:10:00|12541.3|12539.3|12541.5|12539.5|12542.3|12540.3|12538.6|12536.6|177
1658981700000|2022-07-28 04:15:00|12541.3|12539.3|12541|12539|12542.2|12540.2|12539|12537|102
1658982000000|2022-07-28 04:20:00|12540.8|12538.8|12541.5|12539.5|12542.8|12540.8|12540.8|12538.8|66
1658982300000|2022-07-28 04:25:00|12541.6|12539.6|12543.7|12541.7|12544.3|12542.3|12541.2|12539.2|101
1658982600000|2022-07-28 04:30:00|12544|12542|12541.2|12539.2|12544.3|12542.3|12534|12532|481
1658982900000|2022-07-28 04:35:00|12541.1|12539.1|12542.8|12540.8|12545.5|12543.5|12540.3|12538.3|182
1658983200000|2022-07-28 04:40:00|12542.7|12540.7|12542.5|12540.5|12544|12542|12540.7|12538.7|119
1658983500000|2022-07-28 04:45:00|12542.2|12540.2|12544|12542|12545.2|12543.2|12541.8|12539.8|132
1658983800000|2022-07-28 04:50:00|12543.8|12541.8|12543.7|12541.7|12546|12544|12542.8|12540.8|156
1658984100000|2022-07-28 04:55:00|12543.6|12541.6|12544.1|12542.1|12545.2|12543.2|12543.5|12541.5|66
1658984400000|2022-07-28 05:00:00|12544.2|12542.2|12544.2|12542.2|12546|12544|12541.5|12539.5|113
1658984700000|2022-07-28 05:05:00|12544.1|12542.1|12536.7|12534.7|12544.5|12542.5|12535.2|12533.2|225
1658985000000|2022-07-28 05:10:00|12536.8|12534.8|12535.5|12533.5|12539.2|12537.2|12534.8|12532.8|161
1658985300000|2022-07-28 05:15:00|12535.3|12533.3|12536.5|12534.5|12537.6|12535.6|12535|12533|84
1658985600000|2022-07-28 05:20:00|12536.6|12534.6|12538|12536|12539.1|12537.1|12534.8|12532.8|183
1658985900000|2022-07-28 05:25:00|12538.5|12536.5|12538.6|12536.6|12539.7|12537.7|12536.2|12534.2|133
1658986200000|2022-07-28 05:30:00|12538.5|12536.5|12542.6|12540.6|12544.6|12542.6|12538.2|12536.2|205
1658986500000|2022-07-28 05:35:00|12542.5|12540.5|12539.2|12537.2|12544.1|12542.1|12538.1|12536.1|161
1658986800000|2022-07-28 05:40:00|12539.3|12537.3|12543.5|12541.5|12544.7|12542.7|12539|12537|147
1658987100000|2022-07-28 05:45:00|12543.3|12541.3|12545.3|12543.3|12546.6|12544.6|12541.5|12539.5|241
1658987400000|2022-07-28 05:50:00|12545.1|12543.1|12544|12542|12546|12544|12543.1|12541.1|122
1658987700000|2022-07-28 05:55:00|12544.3|12542.3|12545.8|12543.8|12546.6|12544.6|12541.6|12539.6|164
1658988000000|2022-07-28 06:00:00|12546.1|12544.1|12553.6|12551.6|12555|12553|12545.5|12543.5|588
1658988300000|2022-07-28 06:05:00|12553.5|12551.5|12549.1|12547.1|12554|12552|12544.6|12542.6|344
1658988600000|2022-07-28 06:10:00|12549.2|12547.2|12550.5|12548.5|12551.7|12549.7|12546|12544|193
1658988900000|2022-07-28 06:15:00|12550.3|12548.3|12555.8|12553.8|12557|12555|12549.1|12547.1|343
1658989200000|2022-07-28 06:20:00|12555.7|12553.7|12555.1|12553.1|12559.5|12557.5|12550.5|12548.5|405
1658989500000|2022-07-28 06:25:00|12555|12553|12553.1|12551.1|12556.5|12554.5|12549.3|12547.3|319
1658989800000|2022-07-28 06:30:00|12553.2|12551.2|12546.5|12544.5|12555.8|12553.8|12546|12544|388
1658990100000|2022-07-28 06:35:00|12546.6|12544.6|12554.8|12552.8|12555.1|12553.1|12545.7|12543.7|339
1658990400000|2022-07-28 06:40:00|12555.5|12553.5|12550.2|12548.2|12556.1|12554.1|12549.1|12547.1|315
1658990700000|2022-07-28 06:45:00|12550.3|12548.3|12546.1|12544.1|12550.5|12548.5|12541.3|12539.3|548
1658991000000|2022-07-28 06:50:00|12546|12544|12538|12536|12546.7|12544.7|12538|12536|351
1658991300000|2022-07-28 06:55:00|12538.1|12536.1|12538.7|12536.7|12542.1|12540.1|12536|12534|455
1658991600000|2022-07-28 07:00:00|12538.6|12536.6|12533.6|12531.6|12540.6|12538.6|12526.3|12524.3|1270
1658991900000|2022-07-28 07:05:00|12533.7|12531.7|12530.5|12528.5|12536.6|12534.6|12525.2|12523.2|999
1658992200000|2022-07-28 07:10:00|12530.2|12528.2|12540.7|12538.7|12543.3|12541.3|12530.2|12528.2|1086
1658992500000|2022-07-28 07:15:00|12541.3|12539.3|12545.2|12543.2|12545.7|12543.7|12534.6|12532.6|963
1658992800000|2022-07-28 07:20:00|12545|12543|12537.2|12535.2|12551.7|12549.7|12536.8|12534.8|1201
1658993100000|2022-07-28 07:25:00|12537.6|12535.6|12530.2|12528.2|12541.5|12539.5|12529.8|12527.8|788
1658993400000|2022-07-28 07:30:00|12530.3|12528.3|12524.2|12522.2|12533.6|12531.6|12516|12514|1107
1658993700000|2022-07-28 07:35:00|12524.1|12522.1|12520.6|12518.6|12529.3|12527.3|12520.3|12518.3|787
1658994000000|2022-07-28 07:40:00|12521|12519|12520.5|12518.5|12530.2|12528.2|12519.5|12517.5|700
1658994300000|2022-07-28 07:45:00|12520.6|12518.6|12524.3|12522.3|12529.3|12527.3|12520.5|12518.5|622
1658994600000|2022-07-28 07:50:00|12524.2|12522.2|12520.5|12518.5|12525.5|12523.5|12519.2|12517.2|454
1658994900000|2022-07-28 07:55:00|12520.3|12518.3|12516.2|12514.2|12520.3|12518.3|12506.1|12504.1|1485
1658995200000|2022-07-28 08:00:00|12515|12513|12508.8|12506.8|12522.6|12520.6|12503|12501|1620
1658995500000|2022-07-28 08:05:00|12508.5|12506.5|12494|12492|12508.5|12506.5|12485.6|12483.6|2020
1658995800000|2022-07-28 08:10:00|12493.8|12491.8|12501|12499|12503.8|12501.8|12491.2|12489.2|1215
1658996100000|2022-07-28 08:15:00|12500.8|12498.8|12502.7|12500.7|12509.2|12507.2|12496.6|12494.6|975
1658996400000|2022-07-28 08:20:00|12502.8|12500.8|12502.1|12500.1|12506.5|12504.5|12498.5|12496.5|834
1658996700000|2022-07-28 08:25:00|12502.2|12500.2|12496.1|12494.1|12503.2|12501.2|12493.5|12491.5|668
1658997000000|2022-07-28 08:30:00|12496|12494|12484.7|12482.7|12496.6|12494.6|12484.7|12482.7|1097
1658997300000|2022-07-28 08:35:00|12484.8|12482.8|12482.2|12480.2|12491|12489|12481.1|12479.1|920
1658997600000|2022-07-28 08:40:00|12482.3|12480.3|12487.7|12485.7|12490|12488|12479.3|12477.3|702
1658997900000|2022-07-28 08:45:00|12487.6|12485.6|12488.7|12486.7|12493|12491|12485.2|12483.2|490
1658998200000|2022-07-28 08:50:00|12488.8|12486.8|12478.2|12476.2|12490|12488|12474.2|12472.2|850
1658998500000|2022-07-28 08:55:00|12478.3|12476.3|12480.3|12478.3|12482.8|12480.8|12476.5|12474.5|525
1658998800000|2022-07-28 09:00:00|12480.1|12478.1|12482.6|12480.6|12488|12486|12478.8|12476.8|524
1658999100000|2022-07-28 09:05:00|12482.5|12480.5|12469.7|12467.7|12482.8|12480.8|12469|12467|703
1658999400000|2022-07-28 09:10:00|12469.5|12467.5|12463.5|12461.5|12474.2|12472.2|12461.1|12459.1|999
1658999700000|2022-07-28 09:15:00|12463|12461|12469.7|12467.7|12470.5|12468.5|12461.3|12459.3|979
1659000000000|2022-07-28 09:20:00|12469.8|12467.8|12462.8|12460.8|12470.5|12468.5|12459.2|12457.2|829
1659000300000|2022-07-28 09:25:00|12462.7|12460.7|12467.5|12465.5|12471.5|12469.5|12462.7|12460.7|724
1659000600000|2022-07-28 09:30:00|12467.3|12465.3|12471.7|12469.7|12472.8|12470.8|12466.6|12464.6|531
1659000900000|2022-07-28 09:35:00|12471.6|12469.6|12485.2|12483.2|12486.2|12484.2|12469.5|12467.5|803
1659001200000|2022-07-28 09:40:00|12485.1|12483.1|12488.7|12486.7|12490.1|12488.1|12483.5|12481.5|633
1659001500000|2022-07-28 09:45:00|12488.8|12486.8|12492.3|12490.3|12499.7|12497.7|12488.8|12486.8|1130
1659001800000|2022-07-28 09:50:00|12492.5|12490.5|12492|12490|12496.3|12494.3|12488.8|12486.8|547
1659002100000|2022-07-28 09:55:00|12492.1|12490.1|12504.7|12502.7|12505|12503|12492.1|12490.1|677
1659002400000|2022-07-28 10:00:00|12504.6|12502.6|12508.2|12506.2|12512|12510|12501.8|12499.8|1033
1659002700000|2022-07-28 10:05:00|12508.3|12506.3|12502.2|12500.2|12509.7|12507.7|12502|12500|705
1659003000000|2022-07-28 10:10:00|12502.3|12500.3|12497.5|12495.5|12504.7|12502.7|12497.2|12495.2|551
1659003300000|2022-07-28 10:15:00|12497.3|12495.3|12504.2|12502.2|12506|12504|12497.2|12495.2|378
1659003600000|2022-07-28 10:20:00|12504.3|12502.3|12507.1|12505.1|12509.3|12507.3|12501.2|12499.2|420
1659003900000|2022-07-28 10:25:00|12507|12505|12518.7|12516.7|12519.3|12517.3|12506|12504|746
1659004200000|2022-07-28 10:30:00|12518.8|12516.8|12513.6|12511.6|12520.8|12518.8|12512.6|12510.6|485
1659004500000|2022-07-28 10:35:00|12513.5|12511.5|12519.6|12517.6|12520.2|12518.2|12509|12507|522
1659004800000|2022-07-28 10:40:00|12519.8|12517.8|12520|12518|12521.3|12519.3|12517.6|12515.6|424
1659005100000|2022-07-28 10:45:00|12519.8|12517.8|12517.3|12515.3|12520.2|12518.2|12515.7|12513.7|504
1659005400000|2022-07-28 10:50:00|12517.2|12515.2|12519.2|12517.2|12519.6|12517.6|12514.8|12512.8|321
1659005700000|2022-07-28 10:55:00|12519.7|12517.7|12519.3|12517.3|12521.5|12519.5|12508.2|12506.2|584
1659006000000|2022-07-28 11:00:00|12519.1|12517.1|12523.8|12521.8|12527.7|12525.7|12519.1|12517.1|1053
1659006300000|2022-07-28 11:05:00|12523.7|12521.7|12526.7|12524.7|12527.3|12525.3|12521.1|12519.1|442
1659006600000|2022-07-28 11:10:00|12526.6|12524.6|12528.2|12526.2|12530.2|12528.2|12519.6|12517.6|524
1659006900000|2022-07-28 11:15:00|12528|12526|12530.2|12528.2|12531.6|12529.6|12525|12523|359
1659007200000|2022-07-28 11:20:00|12529.5|12527.5|12526.7|12524.7|12530.7|12528.7|12522.3|12520.3|435
1659007500000|2022-07-28 11:25:00|12526.8|12524.8|12525.7|12523.7|12531|12529|12520.8|12518.8|524
1659007800000|2022-07-28 11:30:00|12525|12523|12519.5|12517.5|12525|12523|12518.8|12516.8|511
1659008100000|2022-07-28 11:35:00|12519.7|12517.7|12513.5|12511.5|12520.7|12518.7|12512.3|12510.3|641
1659008400000|2022-07-28 11:40:00|12513.6|12511.6|12511.7|12509.7|12515.2|12513.2|12509.6|12507.6|468
1659008700000|2022-07-28 11:45:00|12511.8|12509.8|12511.2|12509.2|12515.2|12513.2|12510.6|12508.6|357
1659009000000|2022-07-28 11:50:00|12511.6|12509.6|12517.3|12515.3|12518|12516|12510.8|12508.8|541
1659009300000|2022-07-28 11:55:00|12517.2|12515.2|12516.2|12514.2|12517.5|12515.5|12512|12510|333
1659009600000|2022-07-28 12:00:00|12516.1|12514.1|12501.8|12499.8|12518.2|12516.2|12501.7|12499.7|1110
1659009900000|2022-07-28 12:05:00|12502.2|12500.2|12503|12501|12506.8|12504.8|12499.5|12497.5|915
1659010200000|2022-07-28 12:10:00|12502.8|12500.8|12502.8|12500.8|12508.7|12506.7|12501.8|12499.8|723
1659010500000|2022-07-28 12:15:00|12503|12501|12504.3|12502.3|12508.1|12506.1|12498.6|12496.6|1262
1659010800000|2022-07-28 12:20:00|12504.2|12502.2|12505.3|12503.3|12511.5|12509.5|12499.1|12497.1|1127
1659011100000|2022-07-28 12:25:00|12505.2|12503.2|12513|12511|12514.2|12512.2|12503.7|12501.7|725
1659011400000|2022-07-28 12:30:00|12512.5|12510.5|12536.3|12534.3|12544.7|12542.7|12473.7|12471.7|7952
1659011700000|2022-07-28 12:35:00|12537.6|12535.6|12525.2|12523.2|12558.6|12556.6|12513.8|12511.8|5281
1659012000000|2022-07-28 12:40:00|12525.1|12523.1|12558.1|12556.1|12562.8|12560.8|12523.5|12521.5|3443
1659012300000|2022-07-28 12:45:00|12557.7|12555.7|12585.7|12583.7|12602.2|12600.2|12553.5|12551.5|6412
1659012600000|2022-07-28 12:50:00|12584.5|12582.5|12581.8|12579.8|12594.2|12592.2|12570.2|12568.2|3503
1659012900000|2022-07-28 12:55:00|12581.7|12579.7|12556.6|12554.6|12581.7|12579.7|12547|12545|3550
1659013200000|2022-07-28 13:00:00|12556.3|12554.3|12550.8|12548.8|12561.1|12559.1|12540.8|12538.8|2598
1659013500000|2022-07-28 13:05:00|12551.2|12549.2|12547.7|12545.7|12557|12555|12541.3|12539.3|2370
1659013800000|2022-07-28 13:10:00|12547.8|12545.8|12568|12566|12571.7|12569.7|12545.1|12543.1|2435
1659014100000|2022-07-28 13:15:00|12568.1|12566.1|12581.1|12579.1|12583.3|12581.3|12563.2|12561.2|2758
1659014400000|2022-07-28 13:20:00|12580.8|12578.8|12585.6|12583.6|12589.2|12587.2|12575.1|12573.1|2871
1659014700000|2022-07-28 13:25:00|12585.5|12583.5|12585.1|12583.1|12598.1|12596.1|12573|12571|4658
1659015000000|2022-07-28 13:30:00|12584.6|12583.6|12594.6|12593.6|12630.3|12629.3|12569.6|12568.6|18918
1659015300000|2022-07-28 13:35:00|12595.5|12594.5|12561.5|12560.5|12614.1|12613.1|12559.5|12558.5|13370
1659015600000|2022-07-28 13:40:00|12561.2|12560.2|12495.3|12494.3|12572.5|12571.5|12491.6|12490.6|13147
1659015900000|2022-07-28 13:45:00|12495.5|12494.5|12479.6|12478.6|12496.7|12495.7|12454.5|12453.5|14179
1659016200000|2022-07-28 13:50:00|12479.8|12478.8|12444.8|12443.8|12489.7|12488.7|12431.1|12430.1|13371
1659016500000|2022-07-28 13:55:00|12444.3|12443.3|12465|12464|12473.8|12472.8|12442.1|12441.1|9441
1659016800000|2022-07-28 14:00:00|12466.5|12465.5|12496.7|12495.7|12505.3|12504.3|12463.7|12462.7|9768
1659017100000|2022-07-28 14:05:00|12496.8|12495.8|12460.3|12459.3|12503.3|12502.3|12448.5|12447.5|9673
1659017400000|2022-07-28 14:10:00|12461.1|12460.1|12471.2|12470.2|12480.6|12479.6|12446.2|12445.2|9004
1659017700000|2022-07-28 14:15:00|12470.8|12469.8|12479.4|12478.4|12495.7|12494.7|12466.2|12465.2|7495
1659018000000|2022-07-28 14:20:00|12478.2|12477.2|12461.2|12460.2|12484.7|12483.7|12441.7|12440.7|8324
1659018300000|2022-07-28 14:25:00|12460.7|12459.7|12453.9|12452.9|12472.9|12471.9|12433|12432|7768
1659018600000|2022-07-28 14:30:00|12453.2|12452.2|12451.1|12450.1|12463.7|12462.7|12430|12429|7298
1659018900000|2022-07-28 14:35:00|12452.1|12451.1|12481.7|12480.7|12496.2|12495.2|12452.1|12451.1|8104
1659019200000|2022-07-28 14:40:00|12481.4|12480.4|12477.7|12476.7|12492.2|12491.2|12460.1|12459.1|6006
1659019500000|2022-07-28 14:45:00|12478.2|12477.2|12522|12521|12523.4|12522.4|12471.9|12470.9|9174
1659019800000|2022-07-28 14:50:00|12522.5|12521.5|12524.2|12523.2|12533.7|12532.7|12516.7|12515.7|6705
1659020100000|2022-07-28 14:55:00|12524.5|12523.5|12556.9|12555.9|12557.2|12556.2|12519.7|12518.7|7617
1659020400000|2022-07-28 15:00:00|12557|12556|12583.7|12582.7|12592.2|12591.2|12553.7|12552.7|10896
1659020700000|2022-07-28 15:05:00|12584.5|12583.5|12595.5|12594.5|12610.5|12609.5|12583.9|12582.9|9755
1659021000000|2022-07-28 15:10:00|12595.7|12594.7|12603.4|12602.4|12605.4|12604.4|12579.9|12578.9|7365
1659021300000|2022-07-28 15:15:00|12603.2|12602.2|12591.2|12590.2|12612.7|12611.7|12587|12586|7378
1659021600000|2022-07-28 15:20:00|12591.7|12590.7|12625.6|12624.6|12629.5|12628.5|12582.5|12581.5|8046
1659021900000|2022-07-28 15:25:00|12625.5|12624.5|12646.7|12645.7|12646.7|12645.7|12625.5|12624.5|8922
1659022200000|2022-07-28 15:30:00|12646.2|12645.2|12636|12635|12650.9|12649.9|12626.7|12625.7|7348
1659022500000|2022-07-28 15:35:00|12636.5|12635.5|12636.2|12635.2|12641.7|12640.7|12623|12622|4319
1659022800000|2022-07-28 15:40:00|12635.2|12634.2|12655.5|12654.5|12660.7|12659.7|12626.6|12625.6|6956
1659023100000|2022-07-28 15:45:00|12655.6|12654.6|12650.2|12649.2|12664.2|12663.2|12633.5|12632.5|6970
1659023400000|2022-07-28 15:50:00|12650|12649|12662.9|12661.9|12675.2|12674.2|12649.7|12648.7|7086
1659023700000|2022-07-28 15:55:00|12663|12662|12644.5|12643.5|12665.5|12664.5|12644|12643|4833
1659024000000|2022-07-28 16:00:00|12645|12644|12652.2|12651.2|12654.5|12653.5|12643.2|12642.2|3916
1659024300000|2022-07-28 16:05:00|12652.1|12651.1|12640.4|12639.4|12654.1|12653.1|12637|12636|4377
1659024600000|2022-07-28 16:10:00|12640.5|12639.5|12641.2|12640.2|12650.2|12649.2|12638|12637|2974
1659024900000|2022-07-28 16:15:00|12642.1|12641.1|12623.4|12622.4|12643.5|12642.5|12620.2|12619.2|4088
1659025200000|2022-07-28 16:20:00|12623.2|12622.2|12646.5|12645.5|12646.7|12645.7|12615.5|12614.5|5644
1659025500000|2022-07-28 16:25:00|12646.2|12645.2|12649.5|12648.5|12653.5|12652.5|12637.5|12636.5|4014
1659025800000|2022-07-28 16:30:00|12650|12649|12645|12644|12659.7|12658.7|12635.5|12634.5|5618
1659026100000|2022-07-28 16:35:00|12644.7|12643.7|12647.5|12646.5|12652|12651|12639.7|12638.7|2800
1659026400000|2022-07-28 16:40:00|12646.3|12645.3|12641.6|12640.6|12647.6|12646.6|12636.6|12635.6|1855
1659026700000|2022-07-28 16:45:00|12641.7|12640.7|12636.2|12635.2|12651.3|12650.3|12634.5|12633.5|2602
1659027000000|2022-07-28 16:50:00|12635.7|12634.7|12648.3|12647.3|12648.6|12647.6|12624.8|12623.8|3506
1659027300000|2022-07-28 16:55:00|12648.2|12647.2|12623.1|12622.1|12648.8|12647.8|12622.8|12621.8|2450
1659027600000|2022-07-28 17:00:00|12623.2|12622.2|12614.8|12613.8|12629.6|12628.6|12603.2|12602.2|4340
1659027900000|2022-07-28 17:05:00|12615.8|12614.8|12626.2|12625.2|12628.3|12627.3|12607.1|12606.1|2849
1659028200000|2022-07-28 17:10:00|12626.7|12625.7|12640.8|12639.8|12644.1|12643.1|12622|12621|3354
1659028500000|2022-07-28 17:15:00|12641|12640|12645.6|12644.6|12646.2|12645.2|12634.6|12633.6|2352
1659028800000|2022-07-28 17:20:00|12645.5|12644.5|12658.6|12657.6|12664.3|12663.3|12643.8|12642.8|4867
1659029100000|2022-07-28 17:25:00|12658.3|12657.3|12665.6|12664.6|12667.6|12666.6|12656.8|12655.8|3123
1659029400000|2022-07-28 17:30:00|12665.8|12664.8|12675.1|12674.1|12675.6|12674.6|12662.8|12661.8|4322
1659029700000|2022-07-28 17:35:00|12675|12674|12692|12691|12701.6|12700.6|12673.7|12672.7|8564
1659030000000|2022-07-28 17:40:00|12691.8|12690.8|12704.8|12703.8|12715.6|12714.6|12691.6|12690.6|6709
1659030300000|2022-07-28 17:45:00|12705|12704|12708.8|12707.8|12712.1|12711.1|12697.7|12696.7|4479
1659030600000|2022-07-28 17:50:00|12708.7|12707.7|12703.3|12702.3|12712.1|12711.1|12698.6|12697.6|2768
1659030900000|2022-07-28 17:55:00|12703.6|12702.6|12708.3|12707.3|12717.5|12716.5|12702.8|12701.8|3854
1659031200000|2022-07-28 18:00:00|12708.5|12707.5|12694.5|12693.5|12710.6|12709.6|12691.8|12690.8|5482
1659031500000|2022-07-28 18:05:00|12694.8|12693.8|12683.8|12682.8|12695.3|12694.3|12673.8|12672.8|4759
1659031800000|2022-07-28 18:10:00|12683.7|12682.7|12678.1|12677.1|12689|12688|12672.1|12671.1|3599
1659032100000|2022-07-28 18:15:00|12678|12677|12685.6|12684.6|12690.6|12689.6|12676.8|12675.8|2697
1659032400000|2022-07-28 18:20:00|12685.3|12684.3|12686.8|12685.8|12688.7|12687.7|12675.2|12674.2|2250
1659032700000|2022-07-28 18:25:00|12687|12686|12686.7|12685.7|12691.6|12690.6|12681.6|12680.6|2624
1659033000000|2022-07-28 18:30:00|12686.6|12685.6|12691|12690|12694.8|12693.8|12678.1|12677.1|2888
1659033300000|2022-07-28 18:35:00|12691.1|12690.1|12695.3|12694.3|12695.8|12694.8|12685.3|12684.3|2760
1659033600000|2022-07-28 18:40:00|12695.6|12694.6|12702.7|12701.7|12706.2|12705.2|12693.6|12692.6|3106
1659033900000|2022-07-28 18:45:00|12702.8|12701.8|12708.3|12707.3|12708.6|12707.6|12697.6|12696.6|2473
1659034200000|2022-07-28 18:50:00|12708.1|12707.1|12719.1|12718.1|12719.8|12718.8|12700.3|12699.3|4127
1659034500000|2022-07-28 18:55:00|12718.8|12717.8|12717.1|12716.1|12721.1|12720.1|12705.6|12704.6|3116
1659034800000|2022-07-28 19:00:00|12717.3|12716.3|12729.2|12728.2|12732.6|12731.6|12710.8|12709.8|4099
1659035100000|2022-07-28 19:05:00|12729.3|12728.3|12720.3|12719.3|12743.8|12742.8|12713.1|12712.1|7024
1659035400000|2022-07-28 19:10:00|12720.6|12719.6|12721.6|12720.6|12723.1|12722.1|12707.8|12706.8|3880
1659035700000|2022-07-28 19:15:00|12721.3|12720.3|12720|12719|12723|12722|12706.7|12705.7|3544
1659036000000|2022-07-28 19:20:00|12719.3|12718.3|12727.1|12726.1|12732.3|12731.3|12717.6|12716.6|3085
1659036300000|2022-07-28 19:25:00|12726.9|12725.9|12726.6|12725.6|12728.5|12727.5|12716.1|12715.1|2263
1659036600000|2022-07-28 19:30:00|12726.5|12725.5|12720|12719|12727.3|12726.3|12716.4|12715.4|2848
1659036900000|2022-07-28 19:35:00|12719.9|12718.9|12703.6|12702.6|12722.1|12721.1|12694.6|12693.6|4843
1659037200000|2022-07-28 19:40:00|12703.9|12702.9|12701|12700|12705.6|12704.6|12689.4|12688.4|3399
1659037500000|2022-07-28 19:45:00|12700.5|12699.5|12708.8|12707.8|12711.8|12710.8|12690.3|12689.3|3812
1659037800000|2022-07-28 19:50:00|12708.9|12707.9|12707.3|12706.3|12722.8|12721.8|12703.9|12702.9|7613
1659038100000|2022-07-28 19:55:00|12706.6|12705.6|12718.4|12717.4|12720.6|12719.6|12694.5|12693.5|13125
1659038400000|2022-07-28 20:00:00|12717.2|12716.2|12794|12792|12816.6|12814.6|12710.5|12708.5|14560
1659038700000|2022-07-28 20:05:00|12794.4|12792.4|12785.4|12783.4|12803.5|12801.5|12781|12779|4759
1659039000000|2022-07-28 20:10:00|12784.4|12782.4|12779.1|12777.1|12788.2|12786.2|12773|12771|3370
1659039300000|2022-07-28 20:15:00|12779.9|12777.9|12797.9|12795.9|12800.4|12798.4|12777.9|12775.9|1766
1659039600000|2022-07-28 20:20:00|12798|12796|12792.1|12790.1|12803.6|12801.6|12791.9|12789.9|1387
1659039900000|2022-07-28 20:25:00|12792|12790|12807|12805|12808.9|12806.9|12790.4|12788.4|1610
1659040200000|2022-07-28 20:30:00|12784.7|12782.7|12861|12859|12881.5|12879.5|12767.5|12765.5|10600
1659040500000|2022-07-28 20:35:00|12860.9|12858.9|12901.6|12899.6|12925.9|12923.9|12860.9|12858.9|5684
1659040800000|2022-07-28 20:40:00|12902.2|12900.2|12888.9|12886.9|12906.1|12904.1|12880.5|12878.5|2847
1659041100000|2022-07-28 20:45:00|12889|12887|12894|12892|12899|12897|12886.9|12884.9|1186
1659041400000|2022-07-28 20:50:00|12893.9|12891.9|12897.6|12895.6|12900.2|12898.2|12888.6|12886.6|961
1659041700000|2022-07-28 20:55:00|12897.4|12895.4|12901.9|12896.9|12904.6|12902.6|12895.2|12893.2|879
1659042000000|2022-07-28 21:00:00|12902.3|12897.3|12910.6|12905.6|12911|12906|12901.9|12896.9|0
1659042300000|2022-07-28 21:05:00|12910.7|12905.7|12911.8|12906.8|12911.8|12906.8|12910|12905|0
1659042600000|2022-07-28 21:10:00|12912.3|12907.3|12904.3|12899.3|12912.4|12907.4|12904.3|12899.3|0
1659042900000|2022-07-28 21:15:00|12904.5|12899.5|12889.1|12884.1|12905|12900|12888.3|12883.3|0
1659043200000|2022-07-28 21:20:00|12888.4|12883.4|12883.8|12878.8|12890.6|12885.6|12881|12876|0
1659043500000|2022-07-28 21:25:00|12883.5|12878.5|12880.5|12875.5|12886|12881|12877.4|12872.4|0
1659043800000|2022-07-28 21:30:00|12880.2|12875.2|12882.6|12877.6|12883.1|12878.1|12879.2|12874.2|0
1659044100000|2022-07-28 21:35:00|12881|12876|12878.6|12873.6|12881.8|12876.8|12875.4|12870.4|0
1659044400000|2022-07-28 21:40:00|12879.3|12874.3|12881.8|12876.8|12883.5|12878.5|12879|12874|0
1659044700000|2022-07-28 21:45:00|12881.6|12876.6|12888.9|12883.9|12889.4|12884.4|12880.1|12875.1|0
1659045000000|2022-07-28 21:50:00|12889.5|12884.5|12896.4|12891.4|12897.2|12892.2|12886.2|12881.2|0
1659045300000|2022-07-28 21:55:00|12896.3|12891.3|12896.2|12891.2|12898.4|12893.4|12894.9|12889.9|0
1659045600000|2022-07-28 22:00:00|12893.2|12888.2|12863|12861|12893.2|12888.2|12853.6|12851.6|1454
1659045900000|2022-07-28 22:05:00|12862.9|12860.9|12870|12868|12872.5|12870.5|12861.7|12859.7|497
1659046200000|2022-07-28 22:10:00|12871|12869|12877.4|12875.4|12877.9|12875.9|12866.5|12864.5|484
1659046500000|2022-07-28 22:15:00|12877.5|12875.5|12870.4|12868.4|12877.6|12875.6|12869.6|12867.6|364
1659046800000|2022-07-28 22:20:00|12870.2|12868.2|12865.6|12863.6|12871.1|12869.1|12861.6|12859.6|666
1659047100000|2022-07-28 22:25:00|12866.2|12864.2|12874.9|12872.9|12874.9|12872.9|12866.1|12864.1|420
1659047400000|2022-07-28 22:30:00|12874.7|12872.7|12866|12864|12876.2|12874.2|12864.5|12862.5|430
1659047700000|2022-07-28 22:35:00|12865.9|12863.9|12860.9|12858.9|12867.5|12865.5|12859.1|12857.1|411
1659048000000|2022-07-28 22:40:00|12861|12859|12866.9|12864.9|12867.6|12865.6|12859.6|12857.6|184
1659048300000|2022-07-28 22:45:00|12866.7|12864.7|12860.4|12858.4|12866.9|12864.9|12859|12857|163
1659048600000|2022-07-28 22:50:00|12860.6|12858.6|12855.5|12853.5|12861|12859|12853.5|12851.5|356
1659048900000|2022-07-28 22:55:00|12855.6|12853.6|12858.1|12856.1|12860.7|12858.7|12851|12849|327
1659049200000|2022-07-28 23:00:00|12858.2|12856.2|12856.2|12854.2|12860.1|12858.1|12853.7|12851.7|250
1659049500000|2022-07-28 23:05:00|12856.1|12854.1|12853.1|12851.1|12857.4|12855.4|12852.6|12850.6|185
1659049800000|2022-07-28 23:10:00|12853|12851|12853.4|12851.4|12854.9|12852.9|12851.5|12849.5|151
1659050100000|2022-07-28 23:15:00|12853.6|12851.6|12852.9|12850.9|12856.4|12854.4|12851|12849|241
1659050400000|2022-07-28 23:20:00|12853|12851|12855.4|12853.4|12857.7|12855.7|12850.5|12848.5|308
1659050700000|2022-07-28 23:25:00|12855.6|12853.6|12867.9|12865.9|12869|12867|12855.1|12853.1|573
1659051000000|2022-07-28 23:30:00|12867.7|12865.7|12864.4|12862.4|12868.6|12866.6|12864.2|12862.2|273
1659051300000|2022-07-28 23:35:00|12864.5|12862.5|12862|12860|12866.1|12864.1|12858.7|12856.7|355
1659051600000|2022-07-28 23:40:00|12861.7|12859.7|12862.5|12860.5|12863.1|12861.1|12859.9|12857.9|199
1659051900000|2022-07-28 23:45:00|12862.6|12860.6|12866.1|12864.1|12867.1|12865.1|12859.1|12857.1|242
1659052200000|2022-07-28 23:50:00|12865.9|12863.9|12869.9|12867.9|12871.5|12869.5|12864.1|12862.1|280
1659052500000|2022-07-28 23:55:00|12870|12868|12871.1|12869.1|12872.1|12870.1|12868.6|12866.6|300
1658966400000|2022-07-28 00:00:00|12553.7|12551.7|12547.2|12545.2|12561.3|12559.3|12546|12544|492
1658966700000|2022-07-28 00:05:00|12547.6|12545.6|12543.3|12541.3|12554.1|12552.1|12541.6|12539.6|699
1658967000000|2022-07-28 00:10:00|12543.2|12541.2|12540.3|12538.3|12544.8|12542.8|12537.8|12535.8|386
1658967300000|2022-07-28 00:15:00|12540.2|12538.2|12539.1|12537.1|12540.3|12538.3|12535.3|12533.3|397
1658967600000|2022-07-28 00:20:00|12539|12537|12536.5|12534.5|12540.5|12538.5|12535.5|12533.5|390
1658967900000|2022-07-28 00:25:00|12537|12535|12530.3|12528.3|12543.5|12541.5|12529.3|12527.3|605
1658968200000|2022-07-28 00:30:00|12530.7|12528.7|12540.6|12538.6|12541.2|12539.2|12529.3|12527.3|485
1658968500000|2022-07-28 00:35:00|12540.7|12538.7|12539|12537|12541.7|12539.7|12536.5|12534.5|238
1658968800000|2022-07-28 00:40:00|12539.1|12537.1|12535.8|12533.8|12540.5|12538.5|12535.2|12533.2|135
1658969100000|2022-07-28 00:45:00|12536.1|12534.1|12539.1|12537.1|12541.1|12539.1|12531.3|12529.3|247
1658969400000|2022-07-28 00:50:00|12539.2|12537.2|12540|12538|12543.7|12541.7|12538|12536|195
1658969700000|2022-07-28 00:55:00|12539.3|12537.3|12540.6|12538.6|12542.2|12540.2|12538|12536|260
1658970000000|2022-07-28 01:00:00|12540.7|12538.7|12541.1|12539.1|12542.8|12540.8|12534|12532|340
1658970300000|2022-07-28 01:05:00|12541.5|12539.5|12543.2|12541.2|12545|12543|12539.3|12537.3|386
1658970600000|2022-07-28 01:10:00|12543.3|12541.3|12541.2|12539.2|12544.5|12542.5|12539.2|12537.2|314
1658970900000|2022-07-28 01:15:00|12541.5|12539.5|12543.1|12541.1|12545.2|12543.2|12538.1|12536.1|359
1658971200000|2022-07-28 01:20:00|12543.2|12541.2|12534|12532|12543.2|12541.2|12531.2|12529.2|590
1658971500000|2022-07-28 01:25:00|12533.7|12531.7|12535.2|12533.2|12536.6|12534.6|12531.1|12529.1|241
1658971800000|2022-07-28 01:30:00|12535.5|12533.5|12542.1|12540.1|12544.1|12542.1|12532.1|12530.1|428
1658972100000|2022-07-28 01:35:00|12542|12540|12539.8|12537.8|12543.8|12541.8|12536.2|12534.2|314
1658972400000|2022-07-28 01:40:00|12539.7|12537.7|12533.6|12531.6|12540.6|12538.6|12531.3|12529.3|269
1658972700000|2022-07-28 01:45:00|12533.5|12531.5|12537.7|12535.7|12538.7|12536.7|12532.3|12530.3|185
1658973000000|2022-07-28 01:50:00|12537.6|12535.6|12539.5|12537.5|12541|12539|12535.6|12533.6|219
1658973300000|2022-07-28 01:55:00|12539.6|12537.6|12542.8|12540.8|12545.7|12543.7|12538|12536|328
1658973600000|2022-07-28 02:00:00|12543|12541|12541.5|12539.5|12543|12541|12538.8|12536.8|273
1658973900000|2022-07-28 02:05:00|12541.6|12539.6|12540.7|12538.7|12543.6|12541.6|12539.6|12537.6|174
1658974200000|2022-07-28 02:10:00|12541.1|12539.1|12542|12540|12544.7|12542.7|12540.7|12538.7|280
1658974500000|2022-07-28 02:15:00|12542.1|12540.1|12543.6|12541.6|12545|12543|12541|12539|190
1658974800000|2022-07-28 02:20:00|12543.7|12541.7|12542.6|12540.6|12545.2|12543.2|12541.5|12539.5|234
1658975100000|2022-07-28 02:25:00|12542.7|12540.7|12545.5|12543.5|12545.7|12543.7|12542.5|12540.5|184
1658975400000|2022-07-28 02:30:00|12545.6|12543.6|12552|12550|12552.6|12550.6|12543.6|12541.6|449
1658975700000|2022-07-28 02:35:00|12552.1|12550.1|12557.5|12555.5|12558.2|12556.2|12551.5|12549.5|391
1658976000000|2022-07-28 02:40:00|12557.6|12555.6|12559.7|12557.7|12562|12560|12557.5|12555.5|397
1658976300000|2022-07-28 02:45:00|12559.8|12557.8|12558.3|12556.3|12561.7|12559.7|12557.6|12555.6|329
1658976600000|2022-07-28 02:50:00|12558.5|12556.5|12555.5|12553.5|12559.2|12557.2|12553.2|12551.2|292
1658976900000|2022-07-28 02:55:00|12555.6|12553.6|12556|12554|12556.6|12554.6|12552.3|12550.3|138
1658977200000|2022-07-28 03:00:00|12556.1|12554.1|12553.6|12551.6|12556.3|12554.3|12551|12549|123
1658977500000|2022-07-28 03:05:00|12553.5|12551.5|12553.2|12551.2|12554.6|12552.6|12552|12550|116
1658977800000|2022-07-28 03:10:00|12553|12551|12554.2|12552.2|12554.6|12552.6|12552.1|12550.1|118
1658978100000|2022-07-28 03:15:00|12554|12552|12549.8|12547.8|12554|12552|12548.1|12546.1|204
1658978400000|2022-07-28 03:20:00|12550|12548|12549.7|12547.7|12550.2|12548.2|12545.7|12543.7|190
1658978700000|2022-07-28 03:25:00|12549.8|12547.8|12548.7|12546.7|12550.8|12548.8|12545.8|12543.8|222
1658979000000|2022-07-28 03:30:00|12549|12547|12546.1|12544.1|12549|12547|12542.6|12540.6|201
1658979300000|2022-07-28 03:35:00|12546.2|12544.2|12547.2|12545.2|12547.3|12545.3|12544.3|12542.3|99
1658979600000|2022-07-28 03:40:00|12547.3|12545.3|12547.6|12545.6|12547.8|12545.8|12544.5|12542.5|124
1658979900000|2022-07-28 03:45:00|12550|12548|12543.8|12541.8|12550.1|12548.1|12542.5|12540.5|220
1658980200000|2022-07-28 03:50:00|12544|12542|12537.7|12535.7|12544.3|12542.3|12535.8|12533.8|289
1658980500000|2022-07-28 03:55:00|12538|12536|12538.2|12536.2|12541.2|12539.2|12536.1|12534.1|222
1658980800000|2022-07-28 04:00:00|12538.3|12536.3|12539.6|12537.6|12542|12540|12537.6|12535.6|133
1658981100000|2022-07-28 04:05:00|12539.5|12537.5|12541.2|12539.2|12541.5|12539.5|12538.3|12536.3|80
1658981400000|2022-07-28 04:10:00|12541.3|12539.3|12541.5|12539.5|12542.3|12540.3|12538.6|12536.6|177
1658981700000|2022-07-28 04:15:00|12541.3|12539.3|12541|12539|12542.2|12540.2|12539|12537|102
1658982000000|2022-07-28 04:20:00|12540.8|12538.8|12541.5|12539.5|12542.8|12540.8|12540.8|12538.8|66
1658982300000|2022-07-28 04:25:00|12541.6|12539.6|12543.7|12541.7|12544.3|12542.3|12541.2|12539.2|101
1658982600000|2022-07-28 04:30:00|12544|12542|12541.2|12539.2|12544.3|12542.3|12534|12532|481
1658982900000|2022-07-28 04:35:00|12541.1|12539.1|12542.8|12540.8|12545.5|12543.5|12540.3|12538.3|182
1658983200000|2022-07-28 04:40:00|12542.7|12540.7|12542.5|12540.5|12544|12542|12540.7|12538.7|119
1658983500000|2022-07-28 04:45:00|12542.2|12540.2|12544|12542|12545.2|12543.2|12541.8|12539.8|132
1658983800000|2022-07-28 04:50:00|12543.8|12541.8|12543.7|12541.7|12546|12544|12542.8|12540.8|156
1658984100000|2022-07-28 04:55:00|12543.6|12541.6|12544.1|12542.1|12545.2|12543.2|12543.5|12541.5|66
1658984400000|2022-07-28 05:00:00|12544.2|12542.2|12544.2|12542.2|12546|12544|12541.5|12539.5|113
1658984700000|2022-07-28 05:05:00|12544.1|12542.1|12536.7|12534.7|12544.5|12542.5|12535.2|12533.2|225
1658985000000|2022-07-28 05:10:00|12536.8|12534.8|12535.5|12533.5|12539.2|12537.2|12534.8|12532.8|161
1658985300000|2022-07-28 05:15:00|12535.3|12533.3|12536.5|12534.5|12537.6|12535.6|12535|12533|84
1658985600000|2022-07-28 05:20:00|12536.6|12534.6|12538|12536|12539.1|12537.1|12534.8|12532.8|183
1658985900000|2022-07-28 05:25:00|12538.5|12536.5|12538.6|12536.6|12539.7|12537.7|12536.2|12534.2|133
1658986200000|2022-07-28 05:30:00|12538.5|12536.5|12542.6|12540.6|12544.6|12542.6|12538.2|12536.2|205
1658986500000|2022-07-28 05:35:00|12542.5|12540.5|12539.2|12537.2|12544.1|12542.1|12538.1|12536.1|161
1658986800000|2022-07-28 05:40:00|12539.3|12537.3|12543.5|12541.5|12544.7|12542.7|12539|12537|147
1658987100000|2022-07-28 05:45:00|12543.3|12541.3|12545.3|12543.3|12546.6|12544.6|12541.5|12539.5|241
1658987400000|2022-07-28 05:50:00|12545.1|12543.1|12544|12542|12546|12544|12543.1|12541.1|122
1658987700000|2022-07-28 05:55:00|12544.3|12542.3|12545.8|12543.8|12546.6|12544.6|12541.6|12539.6|164
1658988000000|2022-07-28 06:00:00|12546.1|12544.1|12553.6|12551.6|12555|12553|12545.5|12543.5|588
1658988300000|2022-07-28 06:05:00|12553.5|12551.5|12549.1|12547.1|12554|12552|12544.6|12542.6|344
1658988600000|2022-07-28 06:10:00|12549.2|12547.2|12550.5|12548.5|12551.7|12549.7|12546|12544|193
1658988900000|2022-07-28 06:15:00|12550.3|12548.3|12555.8|12553.8|12557|12555|12549.1|12547.1|343
1658989200000|2022-07-28 06:20:00|12555.7|12553.7|12555.1|12553.1|12559.5|12557.5|12550.5|12548.5|405
1658989500000|2022-07-28 06:25:00|12555|12553|12553.1|12551.1|12556.5|12554.5|12549.3|12547.3|319
1658989800000|2022-07-28 06:30:00|12553.2|12551.2|12546.5|12544.5|12555.8|12553.8|12546|12544|388
1658990100000|2022-07-28 06:35:00|12546.6|12544.6|12554.8|12552.8|12555.1|12553.1|12545.7|12543.7|339
1658990400000|2022-07-28 06:40:00|12555.5|12553.5|12550.2|12548.2|12556.1|12554.1|12549.1|12547.1|315
1658990700000|2022-07-28 06:45:00|12550.3|12548.3|12546.1|12544.1|12550.5|12548.5|12541.3|12539.3|548
1658991000000|2022-07-28 06:50:00|12546|12544|12538|12536|12546.7|12544.7|12538|12536|351
1658991300000|2022-07-28 06:55:00|12538.1|12536.1|12538.7|12536.7|12542.1|12540.1|12536|12534|455
1658991600000|2022-07-28 07:00:00|12538.6|12536.6|12533.6|12531.6|12540.6|12538.6|12526.3|12524.3|1270
1658991900000|2022-07-28 07:05:00|12533.7|12531.7|12530.5|12528.5|12536.6|12534.6|12525.2|12523.2|999
1658992200000|2022-07-28 07:10:00|12530.2|12528.2|12540.7|12538.7|12543.3|12541.3|12530.2|12528.2|1086
1658992500000|2022-07-28 07:15:00|12541.3|12539.3|12545.2|12543.2|12545.7|12543.7|12534.6|12532.6|963
1658992800000|2022-07-28 07:20:00|12545|12543|12537.2|12535.2|12551.7|12549.7|12536.8|12534.8|1201
1658993100000|2022-07-28 07:25:00|12537.6|12535.6|12530.2|12528.2|12541.5|12539.5|12529.8|12527.8|788
1658993400000|2022-07-28 07:30:00|12530.3|12528.3|12524.2|12522.2|12533.6|12531.6|12516|12514|1107
1658993700000|2022-07-28 07:35:00|12524.1|12522.1|12520.6|12518.6|12529.3|12527.3|12520.3|12518.3|787
1658994000000|2022-07-28 07:40:00|12521|12519|12520.5|12518.5|12530.2|12528.2|12519.5|12517.5|700
1658994300000|2022-07-28 07:45:00|12520.6|12518.6|12524.3|12522.3|12529.3|12527.3|12520.5|12518.5|622
1658994600000|2022-07-28 07:50:00|12524.2|12522.2|12520.5|12518.5|12525.5|12523.5|12519.2|12517.2|454
1658994900000|2022-07-28 07:55:00|12520.3|12518.3|12516.2|12514.2|12520.3|12518.3|12506.1|12504.1|1485
1658995200000|2022-07-28 08:00:00|12515|12513|12508.8|12506.8|12522.6|12520.6|12503|12501|1620
1658995500000|2022-07-28 08:05:00|12508.5|12506.5|12494|12492|12508.5|12506.5|12485.6|12483.6|2020
1658995800000|2022-07-28 08:10:00|12493.8|12491.8|12501|12499|12503.8|12501.8|12491.2|12489.2|1215
1658996100000|2022-07-28 08:15:00|12500.8|12498.8|12502.7|12500.7|12509.2|12507.2|12496.6|12494.6|975
1658996400000|2022-07-28 08:20:00|12502.8|12500.8|12502.1|12500.1|12506.5|12504.5|12498.5|12496.5|834
1658996700000|2022-07-28 08:25:00|12502.2|12500.2|12496.1|12494.1|12503.2|12501.2|12493.5|12491.5|668
1658997000000|2022-07-28 08:30:00|12496|12494|12484.7|12482.7|12496.6|12494.6|12484.7|12482.7|1097
1658997300000|2022-07-28 08:35:00|12484.8|12482.8|12482.2|12480.2|12491|12489|12481.1|12479.1|920
1658997600000|2022-07-28 08:40:00|12482.3|12480.3|12487.7|12485.7|12490|12488|12479.3|12477.3|702
1658997900000|2022-07-28 08:45:00|12487.6|12485.6|12488.7|12486.7|12493|12491|12485.2|12483.2|490
1658998200000|2022-07-28 08:50:00|12488.8|12486.8|12478.2|12476.2|12490|12488|12474.2|12472.2|850
1658998500000|2022-07-28 08:55:00|12478.3|12476.3|12480.3|12478.3|12482.8|12480.8|12476.5|12474.5|525
1658998800000|2022-07-28 09:00:00|12480.1|12478.1|12482.6|12480.6|12488|12486|12478.8|12476.8|524
1658999100000|2022-07-28 09:05:00|12482.5|12480.5|12469.7|12467.7|12482.8|12480.8|12469|12467|703
1658999400000|2022-07-28 09:10:00|12469.5|12467.5|12463.5|12461.5|12474.2|12472.2|12461.1|12459.1|999
1658999700000|2022-07-28 09:15:00|12463|12461|12469.7|12467.7|12470.5|12468.5|12461.3|12459.3|979
1659000000000|2022-07-28 09:20:00|12469.8|12467.8|12462.8|12460.8|12470.5|12468.5|12459.2|12457.2|829
1659000300000|2022-07-28 09:25:00|12462.7|12460.7|12467.5|12465.5|12471.5|12469.5|12462.7|12460.7|724
1659000600000|2022-07-28 09:30:00|12467.3|12465.3|12471.7|12469.7|12472.8|12470.8|12466.6|12464.6|531
1659000900000|2022-07-28 09:35:00|12471.6|12469.6|12485.2|12483.2|12486.2|12484.2|12469.5|12467.5|803
1659001200000|2022-07-28 09:40:00|12485.1|12483.1|12488.7|12486.7|12490.1|12488.1|12483.5|12481.5|633
1659001500000|2022-07-28 09:45:00|12488.8|12486.8|12492.3|12490.3|12499.7|12497.7|12488.8|12486.8|1130
1659001800000|2022-07-28 09:50:00|12492.5|12490.5|12492|12490|12496.3|12494.3|12488.8|12486.8|547
1659002100000|2022-07-28 09:55:00|12492.1|12490.1|12504.7|12502.7|12505|12503|12492.1|12490.1|677
1659002400000|2022-07-28 10:00:00|12504.6|12502.6|12508.2|12506.2|12512|12510|12501.8|12499.8|1033
1659002700000|2022-07-28 10:05:00|12508.3|12506.3|12502.2|12500.2|12509.7|12507.7|12502|12500|705
1659003000000|2022-07-28 10:10:00|12502.3|12500.3|12497.5|12495.5|12504.7|12502.7|12497.2|12495.2|551
1659003300000|2022-07-28 10:15:00|12497.3|12495.3|12504.2|12502.2|12506|12504|12497.2|12495.2|378
1659003600000|2022-07-28 10:20:00|12504.3|12502.3|12507.1|12505.1|12509.3|12507.3|12501.2|12499.2|420
1659003900000|2022-07-28 10:25:00|12507|12505|12518.7|12516.7|12519.3|12517.3|12506|12504|746
1659004200000|2022-07-28 10:30:00|12518.8|12516.8|12513.6|12511.6|12520.8|12518.8|12512.6|12510.6|485
1659004500000|2022-07-28 10:35:00|12513.5|12511.5|12519.6|12517.6|12520.2|12518.2|12509|12507|522
1659004800000|2022-07-28 10:40:00|12519.8|12517.8|12520|12518|12521.3|12519.3|12517.6|12515.6|424
1659005100000|2022-07-28 10:45:00|12519.8|12517.8|12517.3|12515.3|12520.2|12518.2|12515.7|12513.7|504
1659005400000|2022-07-28 10:50:00|12517.2|12515.2|12519.2|12517.2|12519.6|12517.6|12514.8|12512.8|321
1659005700000|2022-07-28 10:55:00|12519.7|12517.7|12519.3|12517.3|12521.5|12519.5|12508.2|12506.2|584
1659006000000|2022-07-28 11:00:00|12519.1|12517.1|12523.8|12521.8|12527.7|12525.7|12519.1|12517.1|1053
1659006300000|2022-07-28 11:05:00|12523.7|12521.7|12526.7|12524.7|12527.3|12525.3|12521.1|12519.1|442
1659006600000|2022-07-28 11:10:00|12526.6|12524.6|12528.2|12526.2|12530.2|12528.2|12519.6|12517.6|524
1659006900000|2022-07-28 11:15:00|12528|12526|12530.2|12528.2|12531.6|12529.6|12525|12523|359
1659007200000|2022-07-28 11:20:00|12529.5|12527.5|12526.7|12524.7|12530.7|12528.7|12522.3|12520.3|435
1659007500000|2022-07-28 11:25:00|12526.8|12524.8|12525.7|12523.7|12531|12529|12520.8|12518.8|524
1659007800000|2022-07-28 11:30:00|12525|12523|12519.5|12517.5|12525|12523|12518.8|12516.8|511
1659008100000|2022-07-28 11:35:00|12519.7|12517.7|12513.5|12511.5|12520.7|12518.7|12512.3|12510.3|641
1659008400000|2022-07-28 11:40:00|12513.6|12511.6|12511.7|12509.7|12515.2|12513.2|12509.6|12507.6|468
1659008700000|2022-07-28 11:45:00|12511.8|12509.8|12511.2|12509.2|12515.2|12513.2|12510.6|12508.6|357
1659009000000|2022-07-28 11:50:00|12511.6|12509.6|12517.3|12515.3|12518|12516|12510.8|12508.8|541
1659009300000|2022-07-28 11:55:00|12517.2|12515.2|12516.2|12514.2|12517.5|12515.5|12512|12510|333
1659009600000|2022-07-28 12:00:00|12516.1|12514.1|12501.8|12499.8|12518.2|12516.2|12501.7|12499.7|1110
1659009900000|2022-07-28 12:05:00|12502.2|12500.2|12503|12501|12506.8|12504.8|12499.5|12497.5|915
1659010200000|2022-07-28 12:10:00|12502.8|12500.8|12502.8|12500.8|12508.7|12506.7|12501.8|12499.8|723
1659010500000|2022-07-28 12:15:00|12503|12501|12504.3|12502.3|12508.1|12506.1|12498.6|12496.6|1262
1659010800000|2022-07-28 12:20:00|12504.2|12502.2|12505.3|12503.3|12511.5|12509.5|12499.1|12497.1|1127
1659011100000|2022-07-28 12:25:00|12505.2|12503.2|12513|12511|12514.2|12512.2|12503.7|12501.7|725
1659011400000|2022-07-28 12:30:00|12512.5|12510.5|12536.3|12534.3|12544.7|12542.7|12473.7|12471.7|7952
1659011700000|2022-07-28 12:35:00|12537.6|12535.6|12525.2|12523.2|12558.6|12556.6|12513.8|12511.8|5281
1659012000000|2022-07-28 12:40:00|12525.1|12523.1|12558.1|12556.1|12562.8|12560.8|12523.5|12521.5|3443
1659012300000|2022-07-28 12:45:00|12557.7|12555.7|12585.7|12583.7|12602.2|12600.2|12553.5|12551.5|6412
1659012600000|2022-07-28 12:50:00|12584.5|12582.5|12581.8|12579.8|12594.2|12592.2|12570.2|12568.2|3503
1659012900000|2022-07-28 12:55:00|12581.7|12579.7|12556.6|12554.6|12581.7|12579.7|12547|12545|3550
1659013200000|2022-07-28 13:00:00|12556.3|12554.3|12550.8|12548.8|12561.1|12559.1|12540.8|12538.8|2598
1659013500000|2022-07-28 13:05:00|12551.2|12549.2|12547.7|12545.7|12557|12555|12541.3|12539.3|2370
1659013800000|2022-07-28 13:10:00|12547.8|12545.8|12568|12566|12571.7|12569.7|12545.1|12543.1|2435
1659014100000|2022-07-28 13:15:00|12568.1|12566.1|12581.1|12579.1|12583.3|12581.3|12563.2|12561.2|2758
1659014400000|2022-07-28 13:20:00|12580.8|12578.8|12585.6|12583.6|12589.2|12587.2|12575.1|12573.1|2871
1659014700000|2022-07-28 13:25:00|12585.5|12583.5|12585.1|12583.1|12598.1|12596.1|12573|12571|4658
1659015000000|2022-07-28 13:30:00|12584.6|12583.6|12594.6|12593.6|12630.3|12629.3|12569.6|12568.6|18918
1659015300000|2022-07-28 13:35:00|12595.5|12594.5|12561.5|12560.5|12614.1|12613.1|12559.5|12558.5|13370
1659015600000|2022-07-28 13:40:00|12561.2|12560.2|12495.3|12494.3|12572.5|12571.5|12491.6|12490.6|13147
1659015900000|2022-07-28 13:45:00|12495.5|12494.5|12479.6|12478.6|12496.7|12495.7|12454.5|12453.5|14179
1659016200000|2022-07-28 13:50:00|12479.8|12478.8|12444.8|12443.8|12489.7|12488.7|12431.1|12430.1|13371
1659016500000|2022-07-28 13:55:00|12444.3|12443.3|12465|12464|12473.8|12472.8|12442.1|12441.1|9441
1659016800000|2022-07-28 14:00:00|12466.5|12465.5|12496.7|12495.7|12505.3|12504.3|12463.7|12462.7|9768
1659017100000|2022-07-28 14:05:00|12496.8|12495.8|12460.3|12459.3|12503.3|12502.3|12448.5|12447.5|9673
1659017400000|2022-07-28 14:10:00|12461.1|12460.1|12471.2|12470.2|12480.6|12479.6|12446.2|12445.2|9004
1659017700000|2022-07-28 14:15:00|12470.8|12469.8|12479.4|12478.4|12495.7|12494.7|12466.2|12465.2|7495
1659018000000|2022-07-28 14:20:00|12478.2|12477.2|12461.2|12460.2|12484.7|12483.7|12441.7|12440.7|8324
1659018300000|2022-07-28 14:25:00|12460.7|12459.7|12453.9|12452.9|12472.9|12471.9|12433|12432|7768
1659018600000|2022-07-28 14:30:00|12453.2|12452.2|12451.1|12450.1|12463.7|12462.7|12430|12429|7298
1659018900000|2022-07-28 14:35:00|12452.1|12451.1|12481.7|12480.7|12496.2|12495.2|12452.1|12451.1|8104
1659019200000|2022-07-28 14:40:00|12481.4|12480.4|12477.7|12476.7|12492.2|12491.2|12460.1|12459.1|6006
1659019500000|2022-07-28 14:45:00|12478.2|12477.2|12522|12521|12523.4|12522.4|12471.9|12470.9|9174
1659019800000|2022-07-28 14:50:00|12522.5|12521.5|12524.2|12523.2|12533.7|12532.7|12516.7|12515.7|6705
1659020100000|2022-07-28 14:55:00|12524.5|12523.5|12556.9|12555.9|12557.2|12556.2|12519.7|12518.7|7617
1659020400000|2022-07-28 15:00:00|12557|12556|12583.7|12582.7|12592.2|12591.2|12553.7|12552.7|10896
1659020700000|2022-07-28 15:05:00|12584.5|12583.5|12595.5|12594.5|12610.5|12609.5|12583.9|12582.9|9755
1659021000000|2022-07-28 15:10:00|12595.7|12594.7|12603.4|12602.4|12605.4|12604.4|12579.9|12578.9|7365
1659021300000|2022-07-28 15:15:00|12603.2|12602.2|12591.2|12590.2|12612.7|12611.7|12587|12586|7378
1659021600000|2022-07-28 15:20:00|12591.7|12590.7|12625.6|12624.6|12629.5|12628.5|12582.5|12581.5|8046
1659021900000|2022-07-28 15:25:00|12625.5|12624.5|12646.7|12645.7|12646.7|12645.7|12625.5|12624.5|8922
1659022200000|2022-07-28 15:30:00|12646.2|12645.2|12636|12635|12650.9|12649.9|12626.7|12625.7|7348
1659022500000|2022-07-28 15:35:00|12636.5|12635.5|12636.2|12635.2|12641.7|12640.7|12623|12622|4319
1659022800000|2022-07-28 15:40:00|12635.2|12634.2|12655.5|12654.5|12660.7|12659.7|12626.6|12625.6|6956
1659023100000|2022-07-28 15:45:00|12655.6|12654.6|12650.2|12649.2|12664.2|12663.2|12633.5|12632.5|6970
1659023400000|2022-07-28 15:50:00|12650|12649|12662.9|12661.9|12675.2|12674.2|12649.7|12648.7|7086
1659023700000|2022-07-28 15:55:00|12663|12662|12644.5|12643.5|12665.5|12664.5|12644|12643|4833
1659024000000|2022-07-28 16:00:00|12645|12644|12652.2|12651.2|12654.5|12653.5|12643.2|12642.2|3916
1659024300000|2022-07-28 16:05:00|12652.1|12651.1|12640.4|12639.4|12654.1|12653.1|12637|12636|4377
1659024600000|2022-07-28 16:10:00|12640.5|12639.5|12641.2|12640.2|12650.2|12649.2|12638|12637|2974
1659024900000|2022-07-28 16:15:00|12642.1|12641.1|12623.4|12622.4|12643.5|12642.5|12620.2|12619.2|4088
1659025200000|2022-07-28 16:20:00|12623.2|12622.2|12646.5|12645.5|12646.7|12645.7|12615.5|12614.5|5644
1659025500000|2022-07-28 16:25:00|12646.2|12645.2|12649.5|12648.5|12653.5|12652.5|12637.5|12636.5|4014
1659025800000|2022-07-28 16:30:00|12650|12649|12645|12644|12659.7|12658.7|12635.5|12634.5|5618
1659026100000|2022-07-28 16:35:00|12644.7|12643.7|12647.5|12646.5|12652|12651|12639.7|12638.7|2800
1659026400000|2022-07-28 16:40:00|12646.3|12645.3|12641.6|12640.6|12647.6|12646.6|12636.6|12635.6|1855
1659026700000|2022-07-28 16:45:00|12641.7|12640.7|12636.2|12635.2|12651.3|12650.3|12634.5|12633.5|2602
1659027000000|2022-07-28 16:50:00|12635.7|12634.7|12648.3|12647.3|12648.6|12647.6|12624.8|12623.8|3506
1659027300000|2022-07-28 16:55:00|12648.2|12647.2|12623.1|12622.1|12648.8|12647.8|12622.8|12621.8|2450
1659027600000|2022-07-28 17:00:00|12623.2|12622.2|12614.8|12613.8|12629.6|12628.6|12603.2|12602.2|4340
1659027900000|2022-07-28 17:05:00|12615.8|12614.8|12626.2|12625.2|12628.3|12627.3|12607.1|12606.1|2849
1659028200000|2022-07-28 17:10:00|12626.7|12625.7|12640.8|12639.8|12644.1|12643.1|12622|12621|3354
1659028500000|2022-07-28 17:15:00|12641|12640|12645.6|12644.6|12646.2|12645.2|12634.6|12633.6|2352
1659028800000|2022-07-28 17:20:00|12645.5|12644.5|12658.6|12657.6|12664.3|12663.3|12643.8|12642.8|4867
1659029100000|2022-07-28 17:25:00|12658.3|12657.3|12665.6|12664.6|12667.6|12666.6|12656.8|12655.8|3123
1659029400000|2022-07-28 17:30:00|12665.8|12664.8|12675.1|12674.1|12675.6|12674.6|12662.8|12661.8|4322
1659029700000|2022-07-28 17:35:00|12675|12674|12692|12691|12701.6|12700.6|12673.7|12672.7|8564
1659030000000|2022-07-28 17:40:00|12691.8|12690.8|12704.8|12703.8|12715.6|12714.6|12691.6|12690.6|6709
1659030300000|2022-07-28 17:45:00|12705|12704|12708.8|12707.8|12712.1|12711.1|12697.7|12696.7|4479
1659030600000|2022-07-28 17:50:00|12708.7|12707.7|12703.3|12702.3|12712.1|12711.1|12698.6|12697.6|2768
1659030900000|2022-07-28 17:55:00|12703.6|12702.6|12708.3|12707.3|12717.5|12716.5|12702.8|12701.8|3854
1659031200000|2022-07-28 18:00:00|12708.5|12707.5|12694.5|12693.5|12710.6|12709.6|12691.8|12690.8|5482
1659031500000|2022-07-28 18:05:00|12694.8|12693.8|12683.8|12682.8|12695.3|12694.3|12673.8|12672.8|4759
1659031800000|2022-07-28 18:10:00|12683.7|12682.7|12678.1|12677.1|12689|12688|12672.1|12671.1|3599
1659032100000|2022-07-28 18:15:00|12678|12677|12685.6|12684.6|12690.6|12689.6|12676.8|12675.8|2697
1659032400000|2022-07-28 18:20:00|12685.3|12684.3|12686.8|12685.8|12688.7|12687.7|12675.2|12674.2|2250
1659032700000|2022-07-28 18:25:00|12687|12686|12686.7|12685.7|12691.6|12690.6|12681.6|12680.6|2624
1659033000000|2022-07-28 18:30:00|12686.6|12685.6|12691|12690|12694.8|12693.8|12678.1|12677.1|2888
1659033300000|2022-07-28 18:35:00|12691.1|12690.1|12695.3|12694.3|12695.8|12694.8|12685.3|12684.3|2760
1659033600000|2022-07-28 18:40:00|12695.6|12694.6|12702.7|12701.7|12706.2|12705.2|12693.6|12692.6|3106
1659033900000|2022-07-28 18:45:00|12702.8|12701.8|12708.3|12707.3|12708.6|12707.6|12697.6|12696.6|2473
1659034200000|2022-07-28 18:50:00|12708.1|12707.1|12719.1|12718.1|12719.8|12718.8|12700.3|12699.3|4127
1659034500000|2022-07-28 18:55:00|12718.8|12717.8|12717.1|12716.1|12721.1|12720.1|12705.6|12704.6|3116
1659034800000|2022-07-28 19:00:00|12717.3|12716.3|12729.2|12728.2|12732.6|12731.6|12710.8|12709.8|4099
1659035100000|2022-07-28 19:05:00|12729.3|12728.3|12720.3|12719.3|12743.8|12742.8|12713.1|12712.1|7024
1659035400000|2022-07-28 19:10:00|12720.6|12719.6|12721.6|12720.6|12723.1|12722.1|12707.8|12706.8|3880
1659035700000|2022-07-28 19:15:00|12721.3|12720.3|12720|12719|12723|12722|12706.7|12705.7|3544
1659036000000|2022-07-28 19:20:00|12719.3|12718.3|12727.1|12726.1|12732.3|12731.3|12717.6|12716.6|3085
1659036300000|2022-07-28 19:25:00|12726.9|12725.9|12726.6|12725.6|12728.5|12727.5|12716.1|12715.1|2263
1659036600000|2022-07-28 19:30:00|12726.5|12725.5|12720|12719|12727.3|12726.3|12716.4|12715.4|2848
1659036900000|2022-07-28 19:35:00|12719.9|12718.9|12703.6|12702.6|12722.1|12721.1|12694.6|12693.6|4843
1659037200000|2022-07-28 19:40:00|12703.9|12702.9|12701|12700|12705.6|12704.6|12689.4|12688.4|3399
1659037500000|2022-07-28 19:45:00|12700.5|12699.5|12708.8|12707.8|12711.8|12710.8|12690.3|12689.3|3812
1659037800000|2022-07-28 19:50:00|12708.9|12707.9|12707.3|12706.3|12722.8|12721.8|12703.9|12702.9|7613
1659038100000|2022-07-28 19:55:00|12706.6|12705.6|12718.4|12717.4|12720.6|12719.6|12694.5|12693.5|13125
1659038400000|2022-07-28 20:00:00|12717.2|12716.2|12794|12792|12816.6|12814.6|12710.5|12708.5|14560
1659038700000|2022-07-28 20:05:00|12794.4|12792.4|12785.4|12783.4|12803.5|12801.5|12781|12779|4759
1659039000000|2022-07-28 20:10:00|12784.4|12782.4|12779.1|12777.1|12788.2|12786.2|12773|12771|3370
1659039300000|2022-07-28 20:15:00|12779.9|12777.9|12797.9|12795.9|12800.4|12798.4|12777.9|12775.9|1766
1659039600000|2022-07-28 20:20:00|12798|12796|12792.1|12790.1|12803.6|12801.6|12791.9|12789.9|1387
1659039900000|2022-07-28 20:25:00|12792|12790|12807|12805|12808.9|12806.9|12790.4|12788.4|1610
1659040200000|2022-07-28 20:30:00|12784.7|12782.7|12861|12859|12881.5|12879.5|12767.5|12765.5|10600
1659040500000|2022-07-28 20:35:00|12860.9|12858.9|12901.6|12899.6|12925.9|12923.9|12860.9|12858.9|5684
1659040800000|2022-07-28 20:40:00|12902.2|12900.2|12888.9|12886.9|12906.1|12904.1|12880.5|12878.5|2847
1659041100000|2022-07-28 20:45:00|12889|12887|12894|12892|12899|12897|12886.9|12884.9|1186
1659041400000|2022-07-28 20:50:00|12893.9|12891.9|12897.6|12895.6|12900.2|12898.2|12888.6|12886.6|961
1659041700000|2022-07-28 20:55:00|12897.4|12895.4|12901.9|12896.9|12904.6|12902.6|12895.2|12893.2|879
1659042000000|2022-07-28 21:00:00|12902.3|12897.3|12910.6|12905.6|12911|12906|12901.9|12896.9|0
1659042300000|2022-07-28 21:05:00|12910.7|12905.7|12911.8|12906.8|12911.8|12906.8|12910|12905|0
1659042600000|2022-07-28 21:10:00|12912.3|12907.3|12904.3|12899.3|12912.4|12907.4|12904.3|12899.3|0
1659042900000|2022-07-28 21:15:00|12904.5|12899.5|12889.1|12884.1|12905|12900|12888.3|12883.3|0
1659043200000|2022-07-28 21:20:00|12888.4|12883.4|12883.8|12878.8|12890.6|12885.6|12881|12876|0
1659043500000|2022-07-28 21:25:00|12883.5|12878.5|12880.5|12875.5|12886|12881|12877.4|12872.4|0
1659043800000|2022-07-28 21:30:00|12880.2|12875.2|12882.6|12877.6|12883.1|12878.1|12879.2|12874.2|0
1659044100000|2022-07-28 21:35:00|12881|12876|12878.6|12873.6|12881.8|12876.8|12875.4|12870.4|0
1659044400000|2022-07-28 21:40:00|12879.3|12874.3|12881.8|12876.8|12883.5|12878.5|12879|12874|0
1659044700000|2022-07-28 21:45:00|12881.6|12876.6|12888.9|12883.9|12889.4|12884.4|12880.1|12875.1|0
1659045000000|2022-07-28 21:50:00|12889.5|12884.5|12896.4|12891.4|12897.2|12892.2|12886.2|12881.2|0
1659045300000|2022-07-28 21:55:00|12896.3|12891.3|12896.2|12891.2|12898.4|12893.4|12894.9|12889.9|0
1659045600000|2022-07-28 22:00:00|12893.2|12888.2|12863|12861|12893.2|12888.2|12853.6|12851.6|1454
1659045900000|2022-07-28 22:05:00|12862.9|12860.9|12870|12868|12872.5|12870.5|12861.7|12859.7|497
1659046200000|2022-07-28 22:10:00|12871|12869|12877.4|12875.4|12877.9|12875.9|12866.5|12864.5|484
1659046500000|2022-07-28 22:15:00|12877.5|12875.5|12870.4|12868.4|12877.6|12875.6|12869.6|12867.6|364
1659046800000|2022-07-28 22:20:00|12870.2|12868.2|12865.6|12863.6|12871.1|12869.1|12861.6|12859.6|666
1659047100000|2022-07-28 22:25:00|12866.2|12864.2|12874.9|12872.9|12874.9|12872.9|12866.1|12864.1|420
1659047400000|2022-07-28 22:30:00|12874.7|12872.7|12866|12864|12876.2|12874.2|12864.5|12862.5|430
1659047700000|2022-07-28 22:35:00|12865.9|12863.9|12860.9|12858.9|12867.5|12865.5|12859.1|12857.1|411
1659048000000|2022-07-28 22:40:00|12861|12859|12866.9|12864.9|12867.6|12865.6|12859.6|12857.6|184
1659048300000|2022-07-28 22:45:00|12866.7|12864.7|12860.4|12858.4|12866.9|12864.9|12859|12857|163
1659048600000|2022-07-28 22:50:00|12860.6|12858.6|12855.5|12853.5|12861|12859|12853.5|12851.5|356
1659048900000|2022-07-28 22:55:00|12855.6|12853.6|12858.1|12856.1|12860.7|12858.7|12851|12849|327
1659049200000|2022-07-28 23:00:00|12858.2|12856.2|12856.2|12854.2|12860.1|12858.1|12853.7|12851.7|250
1659049500000|2022-07-28 23:05:00|12856.1|12854.1|12853.1|12851.1|12857.4|12855.4|12852.6|12850.6|185
1659049800000|2022-07-28 23:10:00|12853|12851|12853.4|12851.4|12854.9|12852.9|12851.5|12849.5|151
1659050100000|2022-07-28 23:15:00|12853.6|12851.6|12852.9|12850.9|12856.4|12854.4|12851|12849|241
1659050400000|2022-07-28 23:20:00|12853|12851|12855.4|12853.4|12857.7|12855.7|12850.5|12848.5|308
1659050700000|2022-07-28 23:25:00|12855.6|12853.6|12867.9|12865.9|12869|12867|12855.1|12853.1|573
1659051000000|2022-07-28 23:30:00|12867.7|12865.7|12864.4|12862.4|12868.6|12866.6|12864.2|12862.2|273
1659051300000|2022-07-28 23:35:00|12864.5|12862.5|12862|12860|12866.1|12864.1|12858.7|12856.7|355
1659051600000|2022-07-28 23:40:00|12861.7|12859.7|12862.5|12860.5|12863.1|12861.1|12859.9|12857.9|199
1659051900000|2022-07-28 23:45:00|12862.6|12860.6|12866.1|12864.1|12867.1|12865.1|12859.1|12857.1|242
1659052200000|2022-07-28 23:50:00|12865.9|12863.9|12869.9|12867.9|12871.5|12869.5|12864.1|12862.1|280
1659052500000|2022-07-28 23:55:00|12870|12868|12871.1|12869.1|12872.1|12870.1|12868.6|12866.6|300
1659052800000|2022-07-29 00:00:00|12871|12869|12862.6|12860.6|12871|12869|12857.4|12855.4|595
1659053100000|2022-07-29 00:05:00|12862.5|12860.5|12869.7|12867.7|12870|12868|12860.2|12858.2|214
1659053400000|2022-07-29 00:10:00|12870|12868|12865.4|12863.4|12871.2|12869.2|12863.9|12861.9|318
1659053700000|2022-07-29 00:15:00|12865.5|12863.5|12861.7|12859.7|12867.6|12865.6|12860.7|12858.7|225
1659054000000|2022-07-29 00:20:00|12861.6|12859.6|12863.1|12861.1|12864.1|12862.1|12860.6|12858.6|135
1659054300000|2022-07-29 00:25:00|12863.2|12861.2|12862.1|12860.1|12863.9|12861.9|12859.2|12857.2|252
1659054600000|2022-07-29 00:30:00|12862.2|12860.2|12865.6|12863.6|12867|12865|12860.7|12858.7|314
1659054900000|2022-07-29 00:35:00|12865.5|12863.5|12868.7|12866.7|12869.6|12867.6|12864|12862|183
1659055200000|2022-07-29 00:40:00|12868.6|12866.6|12862.9|12860.9|12868.6|12866.6|12861.1|12859.1|210
1659055500000|2022-07-29 00:45:00|12863|12861|12860.2|12858.2|12865.6|12863.6|12858.4|12856.4|277
1659055800000|2022-07-29 00:50:00|12860.6|12858.6|12863.9|12861.9|12867.1|12865.1|12859.7|12857.7|253
1659056100000|2022-07-29 00:55:00|12863.6|12861.6|12862.4|12860.4|12866.4|12864.4|12862|12860|120
1659056400000|2022-07-29 01:00:00|12862.5|12860.5|12861.1|12859.1|12864.7|12862.7|12858.9|12856.9|251
1659056700000|2022-07-29 01:05:00|12861.2|12859.2|12865.6|12863.6|12865.6|12863.6|12860.4|12858.4|187
1659057000000|2022-07-29 01:10:00|12865.5|12863.5|12870|12868|12870.1|12868.1|12862.5|12860.5|318
1659057300000|2022-07-29 01:15:00|12870.4|12868.4|12868.1|12866.1|12873.7|12871.7|12864.4|12862.4|455
1659057600000|2022-07-29 01:20:00|12868.2|12866.2|12868.5|12866.5|12874.2|12872.2|12867.1|12865.1|241
1659057900000|2022-07-29 01:25:00|12868.4|12866.4|12869|12867|12870.7|12868.7|12867.1|12865.1|283
1659058200000|2022-07-29 01:30:00|12868.7|12866.7|12871.5|12869.5|12872.1|12870.1|12864.7|12862.7|399
1659058500000|2022-07-29 01:35:00|12871.2|12869.2|12871|12869|12874.1|12872.1|12868.6|12866.6|531
1659058800000|2022-07-29 01:40:00|12871.1|12869.1|12873.4|12871.4|12875.9|12873.9|12868.9|12866.9|331
1659059100000|2022-07-29 01:45:00|12873.2|12871.2|12876.4|12874.4|12877|12875|12872|12870|388
1659059400000|2022-07-29 01:50:00|12876.5|12874.5|12876.4|12874.4|12878|12876|12872.9|12870.9|360
1659059700000|2022-07-29 01:55:00|12876.2|12874.2|12886.1|12884.1|12886.9|12884.9|12875.4|12873.4|607
1659060000000|2022-07-29 02:00:00|12885.7|12883.7|12884.6|12882.6|12890.6|12888.6|12883.6|12881.6|481
1659060300000|2022-07-29 02:05:00|12884.7|12882.7|12884.5|12882.5|12886.9|12884.9|12881.6|12879.6|410
1659060600000|2022-07-29 02:10:00|12884.4|12882.4|12887.1|12885.1|12889.2|12887.2|12883.9|12881.9|358
1659060900000|2022-07-29 02:15:00|12886.9|12884.9|12886.5|12884.5|12887.6|12885.6|12884.5|12882.5|248
1659061200000|2022-07-29 02:20:00|12886.6|12884.6|12886.6|12884.6|12888.9|12886.9|12884.5|12882.5|242
1659061500000|2022-07-29 02:25:00|12886.7|12884.7|12889.7|12887.7|12891.1|12889.1|12885.1|12883.1|251
1659061800000|2022-07-29 02:30:00|12889.9|12887.9|12893.1|12891.1|12896.6|12894.6|12889.6|12887.6|429
1659062100000|2022-07-29 02:35:00|12893|12891|12895.2|12893.2|12896.7|12894.7|12891.7|12889.7|297
1659062400000|2022-07-29 02:40:00|12895.1|12893.1|12900.5|12898.5|12900.7|12898.7|12895.1|12893.1|433
1659062700000|2022-07-29 02:45:00|12900.6|12898.6|12896.4|12894.4|12901.6|12899.6|12894.6|12892.6|375
1659063000000|2022-07-29 02:50:00|12896.2|12894.2|12886.7|12884.7|12896.4|12894.4|12886.4|12884.4|484
1659063300000|2022-07-29 02:55:00|12886.6|12884.6|12888.2|12886.2|12888.7|12886.7|12884.4|12882.4|278
1659063600000|2022-07-29 03:00:00|12888.1|12886.1|12888.6|12886.6|12890.2|12888.2|12886.9|12884.9|221
1659063900000|2022-07-29 03:05:00|12888.5|12886.5|12885.2|12883.2|12889.7|12887.7|12885|12883|190
1659064200000|2022-07-29 03:10:00|12885.4|12883.4|12881.4|12879.4|12887.7|12885.7|12881|12879|243
1659064500000|2022-07-29 03:15:00|12881.2|12879.2|12887.4|12885.4|12888.7|12886.7|12880.4|12878.4|299
1659064800000|2022-07-29 03:20:00|12887.2|12885.2|12886.6|12884.6|12888.2|12886.2|12885.4|12883.4|120
1659065100000|2022-07-29 03:25:00|12886.7|12884.7|12881.5|12879.5|12887.1|12885.1|12880.5|12878.5|263
1659065400000|2022-07-29 03:30:00|12881.9|12879.9|12875.4|12873.4|12882.1|12880.1|12874.2|12872.2|455
1659065700000|2022-07-29 03:35:00|12875.5|12873.5|12875.9|12873.9|12877.2|12875.2|12871.6|12869.6|332
1659066000000|2022-07-29 03:40:00|12875.6|12873.6|12867.9|12865.9|12875.6|12873.6|12867.1|12865.1|386
1659066300000|2022-07-29 03:45:00|12868.6|12866.6|12869|12867|12872.5|12870.5|12866.2|12864.2|336
1659066600000|2022-07-29 03:50:00|12869.1|12867.1|12872.1|12870.1|12872.6|12870.6|12867.9|12865.9|248
1659066900000|2022-07-29 03:55:00|12871.9|12869.9|12867.7|12865.7|12871.9|12869.9|12867.6|12865.6|161
1659067200000|2022-07-29 04:00:00|12867.9|12865.9|12870.4|12868.4|12871|12869|12866.2|12864.2|188
1659067500000|2022-07-29 04:05:00|12870.5|12868.5|12876.9|12874.9|12878.6|12876.6|12869.6|12867.6|359
1659067800000|2022-07-29 04:10:00|12877|12875|12875.7|12873.7|12878.4|12876.4|12874.2|12872.2|277
1659068100000|2022-07-29 04:15:00|12875.6|12873.6|12874.7|12872.7|12876.6|12874.6|12874|12872|86
1659068400000|2022-07-29 04:20:00|12875|12873|12882.5|12880.5|12882.6|12880.6|12875|12873|297
1659068700000|2022-07-29 04:25:00|12882.4|12880.4|12879.6|12877.6|12883.4|12881.4|12878.9|12876.9|210
1659069000000|2022-07-29 04:30:00|12879.2|12877.2|12875.9|12873.9|12879.5|12877.5|12874|12872|163
1659069300000|2022-07-29 04:35:00|12876|12874|12879.2|12877.2|12879.7|12877.7|12876|12874|165
1659069600000|2022-07-29 04:40:00|12879.4|12877.4|12879.6|12877.6|12880.6|12878.6|12877.2|12875.2|107
1659069900000|2022-07-29 04:45:00|12879.5|12877.5|12878.7|12876.7|12880.9|12878.9|12878.2|12876.2|124
1659070200000|2022-07-29 04:50:00|12878.9|12876.9|12878.2|12876.2|12880.6|12878.6|12877.6|12875.6|59
1659070500000|2022-07-29 04:55:00|12878.6|12876.6|12877.7|12875.7|12879.4|12877.4|12874.4|12872.4|155
1659070800000|2022-07-29 05:00:00|12877.4|12875.4|12874|12872|12879.1|12877.1|12872|12870|328
1659071100000|2022-07-29 05:05:00|12874.1|12872.1|12870|12868|12874.7|12872.7|12869.4|12867.4|319
1659071400000|2022-07-29 05:10:00|12870.1|12868.1|12870.4|12868.4|12872.7|12870.7|12865.4|12863.4|291
1659071700000|2022-07-29 05:15:00|12870.2|12868.2|12878|12876|12878|12876|12868.6|12866.6|296
1659072000000|2022-07-29 05:20:00|12877.6|12875.6|12884.9|12882.9|12887|12885|12877.1|12875.1|359
1659072300000|2022-07-29 05:25:00|12885.2|12883.2|12887.9|12885.9|12890|12888|12882.9|12880.9|530
1659072600000|2022-07-29 05:30:00|12888|12886|12892.4|12890.4|12896.9|12894.9|12884.4|12882.4|523
1659072900000|2022-07-29 05:35:00|12892.6|12890.6|12898.6|12896.6|12902.1|12900.1|12891.1|12889.1|635
1659073200000|2022-07-29 05:40:00|12898.5|12896.5|12891.1|12889.1|12898.9|12896.9|12889.1|12887.1|493
1659073500000|2022-07-29 05:45:00|12891|12889|12890.4|12888.4|12899.4|12897.4|12887.4|12885.4|514
1659073800000|2022-07-29 05:50:00|12890.2|12888.2|12890.1|12888.1|12892.4|12890.4|12886.6|12884.6|230
1659074100000|2022-07-29 05:55:00|12890|12888|12898|12896|12899.6|12897.6|12888.7|12886.7|295
1659074400000|2022-07-29 06:00:00|12897.7|12895.7|12889.7|12887.7|12900.1|12898.1|12886.5|12884.5|605
1659074700000|2022-07-29 06:05:00|12889.9|12887.9|12888|12886|12892.6|12890.6|12886.1|12884.1|244
1659075000000|2022-07-29 06:10:00|12887.9|12885.9|12887|12885|12893.9|12891.9|12885.6|12883.6|452
1659075300000|2022-07-29 06:15:00|12886.9|12884.9|12887.2|12885.2|12890|12888|12885.6|12883.6|198
1659075600000|2022-07-29 06:20:00|12887.4|12885.4|12897.1|12895.1|12897.1|12895.1|12885.4|12883.4|355
1659075900000|2022-07-29 06:25:00|12897.2|12895.2|12906.4|12904.4|12907.7|12905.7|12894.4|12892.4|810
1659076200000|2022-07-29 06:30:00|12906.2|12904.2|12908.1|12906.1|12913.6|12911.6|12904.7|12902.7|876
1659076500000|2022-07-29 06:35:00|12908.2|12906.2|12910.6|12908.6|12917|12915|12908.1|12906.1|582
1659076800000|2022-07-29 06:40:00|12910.7|12908.7|12902.5|12900.5|12913|12911|12901.5|12899.5|378
1659077100000|2022-07-29 06:45:00|12902.6|12900.6|12906.2|12904.2|12909.5|12907.5|12901.7|12899.7|352
1659077400000|2022-07-29 06:50:00|12906.4|12904.4|12905.9|12903.9|12908.1|12906.1|12901.7|12899.7|345
1659077700000|2022-07-29 06:55:00|12906|12904|12906.4|12904.4|12911.4|12909.4|12900.4|12898.4|517
1659078000000|2022-07-29 07:00:00|12905.6|12903.6|12891.9|12889.9|12905.9|12903.9|12890.7|12888.7|1253
1659078300000|2022-07-29 07:05:00|12891.6|12889.6|12894.4|12892.4|12901.6|12899.6|12886|12884|882
1659078600000|2022-07-29 07:10:00|12894.2|12892.2|12886.2|12884.2|12901.4|12899.4|12884.4|12882.4|829
1659078900000|2022-07-29 07:15:00|12886.6|12884.6|12905.7|12903.7|12905.9|12903.9|12883.7|12881.7|1042
1659079200000|2022-07-29 07:20:00|12906.6|12904.6|12908.1|12906.1|12917|12915|12904.6|12902.6|1219
1659079500000|2022-07-29 07:25:00|12908.2|12906.2|12905|12903|12910.6|12908.6|12903.5|12901.5|776
1659079800000|2022-07-29 07:30:00|12904.7|12902.7|12882|12880|12905.4|12903.4|12880.6|12878.6|1241
1659080100000|2022-07-29 07:35:00|12881.9|12879.9|12885.7|12883.7|12891.2|12889.2|12881.7|12879.7|584
1659080400000|2022-07-29 07:40:00|12885.6|12883.6|12877.4|12875.4|12885.6|12883.6|12874.1|12872.1|581
1659080700000|2022-07-29 07:45:00|12877.6|12875.6|12878.2|12876.2|12883|12881|12873.7|12871.7|452
1659081000000|2022-07-29 07:50:00|12878.4|12876.4|12876|12874|12884.6|12882.6|12874.4|12872.4|552
1659081300000|2022-07-29 07:55:00|12875.9|12873.9|12879.7|12877.7|12880|12878|12874|12872|411
1659081600000|2022-07-29 08:00:00|12880.4|12878.4|12877.1|12875.1|12882.6|12880.6|12875.7|12873.7|1107
1659081900000|2022-07-29 08:05:00|12877.4|12875.4|12885.6|12883.6|12889.5|12887.5|12877|12875|936
1659082200000|2022-07-29 08:10:00|12885.9|12883.9|12887.6|12885.6|12893.1|12891.1|12885.5|12883.5|928
1659082500000|2022-07-29 08:15:00|12887.5|12885.5|12892.5|12890.5|12894|12892|12883.6|12881.6|660
1659082800000|2022-07-29 08:20:00|12892.6|12890.6|12873.1|12871.1|12892.9|12890.9|12871.4|12869.4|825
1659083100000|2022-07-29 08:25:00|12873.4|12871.4|12886.5|12884.5|12886.9|12884.9|12870|12868|738
1659083400000|2022-07-29 08:30:00|12886.6|12884.6|12879.4|12877.4|12886.6|12884.6|12878.2|12876.2|447
1659083700000|2022-07-29 08:35:00|12879.6|12877.6|12866.9|12864.9|12881.5|12879.5|12866.6|12864.6|543
1659084000000|2022-07-29 08:40:00|12866.2|12864.2|12859.5|12857.5|12873.9|12871.9|12856.4|12854.4|1186
1659084300000|2022-07-29 08:45:00|12859.1|12857.1|12837.2|12835.2|12860.7|12858.7|12837.2|12835.2|1433
1659084600000|2022-07-29 08:50:00|12836.9|12834.9|12839.6|12837.6|12843.2|12841.2|12831.9|12829.9|1263
1659084900000|2022-07-29 08:55:00|12839.7|12837.7|12850.9|12848.9|12853.4|12851.4|12838.5|12836.5|774
1659085200000|2022-07-29 09:00:00|12850.7|12848.7|12844.4|12842.4|12851|12849|12839.4|12837.4|628
1659085500000|2022-07-29 09:05:00|12844.5|12842.5|12840.9|12838.9|12844.7|12842.7|12837.1|12835.1|486
1659085800000|2022-07-29 09:10:00|12840.7|12838.7|12851.9|12849.9|12852.2|12850.2|12838.9|12836.9|589
1659086100000|2022-07-29 09:15:00|12852.2|12850.2|12848.7|12846.7|12854.7|12852.7|12847.2|12845.2|652
1659086400000|2022-07-29 09:20:00|12848.6|12846.6|12854.7|12852.7|12857.1|12855.1|12844.1|12842.1|626
1659086700000|2022-07-29 09:25:00|12854.9|12852.9|12863.7|12861.7|12864.6|12862.6|12853.1|12851.1|730
1659087000000|2022-07-29 09:30:00|12863.6|12861.6|12868.7|12866.7|12870.4|12868.4|12862.5|12860.5|943
1659087300000|2022-07-29 09:35:00|12868.6|12866.6|12865.6|12863.6|12870.4|12868.4|12863.6|12861.6|492
1659087600000|2022-07-29 09:40:00|12865.7|12863.7|12861.6|12859.6|12868|12866|12861.5|12859.5|312
1659087900000|2022-07-29 09:45:00|12861.2|12859.2|12865|12863|12867|12865|12858.4|12856.4|532
1659088200000|2022-07-29 09:50:00|12864.6|12862.6|12862.9|12860.9|12870.1|12868.1|12859.1|12857.1|469
1659088500000|2022-07-29 09:55:00|12862.7|12860.7|12873.6|12871.6|12874.5|12872.5|12861.2|12859.2|632
1659088800000|2022-07-29 10:00:00|12873.7|12871.7|12864.9|12862.9|12875.9|12873.9|12856|12854|743
1659089100000|2022-07-29 10:05:00|12864.7|12862.7|12870.6|12868.6|12872.7|12870.7|12864.1|12862.1|509
1659089400000|2022-07-29 10:10:00|12870.1|12868.1|12864.6|12862.6|12871.7|12869.7|12863.6|12861.6|556
1659089700000|2022-07-29 10:15:00|12864.5|12862.5|12854.1|12852.1|12865.4|12863.4|12853.5|12851.5|550
1659090000000|2022-07-29 10:20:00|12854|12852|12855.2|12853.2|12859.7|12857.7|12852.4|12850.4|408
1659090300000|2022-07-29 10:25:00|12855.4|12853.4|12855.7|12853.7|12858|12856|12852.4|12850.4|434
1659090600000|2022-07-29 10:30:00|12855.9|12853.9|12862.4|12860.4|12862.4|12860.4|12855.2|12853.2|465
1659090900000|2022-07-29 10:35:00|12862.7|12860.7|12873.2|12871.2|12874.6|12872.6|12860.5|12858.5|706
1659091200000|2022-07-29 10:40:00|12873.1|12871.1|12866.2|12864.2|12873.2|12871.2|12865.9|12863.9|421
1659091500000|2022-07-29 10:45:00|12866|12864|12864.4|12862.4|12866|12864|12859.5|12857.5|355
1659091800000|2022-07-29 10:50:00|12864.5|12862.5|12860.6|12858.6|12871.5|12869.5|12860.6|12858.6|433
1659092100000|2022-07-29 10:55:00|12860.5|12858.5|12856.4|12854.4|12861.9|12859.9|12855.4|12853.4|644
1659092400000|2022-07-29 11:00:00|12856.2|12854.2|12852.7|12850.7|12861.7|12859.7|12849.6|12847.6|651
1659092700000|2022-07-29 11:05:00|12852.9|12850.9|12845.4|12843.4|12853.5|12851.5|12845.2|12843.2|834
1659093000000|2022-07-29 11:10:00|12845.5|12843.5|12847.7|12845.7|12851.4|12849.4|12843.6|12841.6|464
1659093300000|2022-07-29 11:15:00|12848.1|12846.1|12851|12849|12853|12851|12843|12841|663
1659093600000|2022-07-29 11:20:00|12850.9|12848.9|12845.9|12843.9|12854.1|12852.1|12839.9|12837.9|818
1659093900000|2022-07-29 11:25:00|12845.7|12843.7|12836.9|12834.9|12845.7|12843.7|12835.1|12833.1|743
1659094200000|2022-07-29 11:30:00|12837.4|12835.4|12830.5|12828.5|12841.4|12839.4|12830.4|12828.4|824
1659094500000|2022-07-29 11:35:00|12830.4|12828.4|12833.4|12831.4|12839.9|12837.9|12829.4|12827.4|752
1659094800000|2022-07-29 11:40:00|12833.6|12831.6|12830.1|12828.1|12834.5|12832.5|12822.6|12820.6|1471
1659095100000|2022-07-29 11:45:00|12830.4|12828.4|12831.6|12829.6|12838.7|12836.7|12827.1|12825.1|485
1659095400000|2022-07-29 11:50:00|12831.7|12829.7|12838.6|12836.6|12843.9|12841.9|12828|12826|625
1659095700000|2022-07-29 11:55:00|12838.7|12836.7|12840.5|12838.5|12840.5|12838.5|12831.6|12829.6|644
1659096000000|2022-07-29 12:00:00|12840.7|12838.7|12842|12840|12844.9|12842.9|12837.4|12835.4|845
1659096300000|2022-07-29 12:05:00|12842.1|12840.1|12837.1|12835.1|12843.1|12841.1|12835.5|12833.5|577
1659096600000|2022-07-29 12:10:00|12837.2|12835.2|12827|12825|12837.6|12835.6|12826.2|12824.2|902
1659096900000|2022-07-29 12:15:00|12826.9|12824.9|12822.1|12820.1|12827.4|12825.4|12814.2|12812.2|1916
1659097200000|2022-07-29 12:20:00|12823|12821|12823.1|12821.1|12825.2|12823.2|12816.7|12814.7|828
1659097500000|2022-07-29 12:25:00|12823.2|12821.2|12828.6|12826.6|12835.6|12833.6|12821.7|12819.7|1447
1659097800000|2022-07-29 12:30:00|12829.5|12827.5|12793.6|12791.6|12831|12829|12787.6|12785.6|4982
1659098100000|2022-07-29 12:35:00|12794|12792|12788.9|12786.9|12810|12808|12781.4|12779.4|2842
1659098400000|2022-07-29 12:40:00|12788.6|12786.6|12795.6|12793.6|12801.5|12799.5|12786.6|12784.6|1709
1659098700000|2022-07-29 12:45:00|12795.4|12793.4|12803.1|12801.1|12807|12805|12793.6|12791.6|1391
1659099000000|2022-07-29 12:50:00|12803.4|12801.4|12814.1|12812.1|12818|12816|12801.9|12799.9|2000
1659099300000|2022-07-29 12:55:00|12814.2|12812.2|12813.2|12811.2|12816.2|12814.2|12810.2|12808.2|1389
1659099600000|2022-07-29 13:00:00|12813.4|12811.4|12785.7|12783.7|12814.2|12812.2|12783.4|12781.4|2914
1659099900000|2022-07-29 13:05:00|12785.5|12783.5|12782.7|12780.7|12789.2|12787.2|12772.5|12770.5|2540
1659100200000|2022-07-29 13:10:00|12783.1|12781.1|12779.4|12777.4|12786.2|12784.2|12770.4|12768.4|1831
1659100500000|2022-07-29 13:15:00|12779.1|12777.1|12776.5|12774.5|12780.5|12778.5|12771.7|12769.7|1398
1659100800000|2022-07-29 13:20:00|12774.9|12772.9|12790.7|12788.7|12792|12790|12773.6|12771.6|2378
1659101100000|2022-07-29 13:25:00|12790.6|12788.6|12780.9|12778.9|12790.6|12788.6|12776.4|12774.4|3857
1659101400000|2022-07-29 13:30:00|12780.4|12779.4|12751.9|12750.9|12798.1|12797.1|12750.2|12749.2|20711
1659101700000|2022-07-29 13:35:00|12751.6|12750.6|12777.9|12776.9|12780.7|12779.7|12721.7|12720.7|17570
1659102000000|2022-07-29 13:40:00|12779|12778|12820.1|12819.1|12841.7|12840.7|12773.5|12772.5|14540
1659102300000|2022-07-29 13:45:00|12820.2|12819.2|12837.2|12836.2|12855.5|12854.5|12819.6|12818.6|12671
1659102600000|2022-07-29 13:50:00|12837.4|12836.4|12838.1|12837.1|12849.1|12848.1|12827.4|12826.4|8361
1659102900000|2022-07-29 13:55:00|12837.7|12836.7|12841.7|12840.7|12862.7|12861.7|12829.4|12828.4|8268
1659103200000|2022-07-29 14:00:00|12842.5|12841.5|12872.9|12871.9|12877.5|12876.5|12821.6|12820.6|12878
1659103500000|2022-07-29 14:05:00|12872.7|12871.7|12869|12868|12890.7|12889.7|12864.2|12863.2|9667
1659103800000|2022-07-29 14:10:00|12867.9|12866.9|12864|12863|12882.7|12881.7|12860.2|12859.2|6718
1659104100000|2022-07-29 14:15:00|12863.5|12862.5|12864.5|12863.5|12873.4|12872.4|12848|12847|6132
1659104400000|2022-07-29 14:20:00|12864.2|12863.2|12878.5|12877.5|12880.9|12879.9|12852.5|12851.5|5974
1659104700000|2022-07-29 14:25:00|12879|12878|12893.7|12892.7|12907.7|12906.7|12873.7|12872.7|8853
1659105000000|2022-07-29 14:30:00|12894|12893|12866|12865|12905.7|12904.7|12863.2|12862.2|7442
1659105300000|2022-07-29 14:35:00|12866.2|12865.2|12888.7|12887.7|12889.7|12888.7|12862.2|12861.2|4949
1659105600000|2022-07-29 14:40:00|12888.9|12887.9|12897|12896|12899.7|12898.7|12877.5|12876.5|5137
1659105900000|2022-07-29 14:45:00|12897.1|12896.1|12888.1|12887.1|12906.7|12905.7|12884.2|12883.2|5073
1659106200000|2022-07-29 14:50:00|12888|12887|12880.6|12879.6|12892|12891|12871.7|12870.7|5704
1659106500000|2022-07-29 14:55:00|12880.4|12879.4|12840.9|12839.9|12886.2|12885.2|12838.5|12837.5|7369
1659106800000|2022-07-29 15:00:00|12840.5|12839.5|12819.7|12818.7|12846.2|12845.2|12818.7|12817.7|7563
1659107100000|2022-07-29 15:05:00|12819.2|12818.2|12830|12829|12842.6|12841.6|12819.1|12818.1|5985
1659107400000|2022-07-29 15:10:00|12829.9|12828.9|12824.2|12823.2|12831.7|12830.7|12809.9|12808.9|5624
1659107700000|2022-07-29 15:15:00|12825.6|12824.6|12828.5|12827.5|12829.6|12828.6|12803.7|12802.7|7780
1659108000000|2022-07-29 15:20:00|12828.2|12827.2|12789.1|12788.1|12829.5|12828.5|12787.6|12786.6|7802
1659108300000|2022-07-29 15:25:00|12788.7|12787.7|12779|12778|12794.7|12793.7|12772.5|12771.5|7447
1659108600000|2022-07-29 15:30:00|12778.5|12777.5|12777.8|12776.8|12794.7|12793.7|12766.1|12765.1|6924
1659108900000|2022-07-29 15:35:00|12778.2|12777.2|12807.5|12806.5|12809.8|12808.8|12776.2|12775.2|5478
1659109200000|2022-07-29 15:40:00|12807.3|12806.3|12829|12828|12829.6|12828.6|12803.8|12802.8|5315
1659109500000|2022-07-29 15:45:00|12828.4|12827.4|12824.3|12823.3|12836.3|12835.3|12822.6|12821.6|5901
1659109800000|2022-07-29 15:50:00|12825.1|12824.1|12838|12837|12842.5|12841.5|12819.6|12818.6|4660
1659110100000|2022-07-29 15:55:00|12838.4|12837.4|12840.3|12839.3|12846.3|12845.3|12831.5|12830.5|3641
1659110400000|2022-07-29 16:00:00|12840.9|12839.9|12842|12841|12854.6|12853.6|12837.8|12836.8|4356
1659110700000|2022-07-29 16:05:00|12842.3|12841.3|12820.8|12819.8|12843.5|12842.5|12814.8|12813.8|5073
1659111000000|2022-07-29 16:10:00|12820.5|12819.5|12827|12826|12844|12843|12820.5|12819.5|3664
1659111300000|2022-07-29 16:15:00|12826.8|12825.8|12844.3|12843.3|12853|12852|12826.1|12825.1|3666
1659111600000|2022-07-29 16:20:00|12844.4|12843.4|12839.5|12838.5|12848.1|12847.1|12835|12834|2816
1659111900000|2022-07-29 16:25:00|12839.3|12838.3|12839|12838|12845.3|12844.3|12831.3|12830.3|2621
1659112200000|2022-07-29 16:30:00|12839.8|12838.8|12843|12842|12850|12849|12838.6|12837.6|3061
1659112500000|2022-07-29 16:35:00|12842.9|12841.9|12851|12850|12854.3|12853.3|12826.8|12825.8|4603
1659112800000|2022-07-29 16:40:00|12849.7|12848.7|12850.7|12849.7|12852.2|12851.2|12838.6|12837.6|3085
1659113100000|2022-07-29 16:45:00|12851|12850|12859.2|12858.2|12865.7|12864.7|12843.2|12842.2|4856
1659113400000|2022-07-29 16:50:00|12859|12858|12879.3|12878.3|12879.5|12878.5|12859|12858|4263
1659113700000|2022-07-29 16:55:00|12879.5|12878.5|12875.5|12874.5|12881.2|12880.2|12871.5|12870.5|3329
1659114000000|2022-07-29 17:00:00|12875.1|12874.1|12866.2|12865.2|12876|12875|12861.2|12860.2|4039
1659114300000|2022-07-29 17:05:00|12866|12865|12873.7|12872.7|12875|12874|12863|12862|1737
1659114600000|2022-07-29 17:10:00|12874|12873|12877.8|12876.8|12880|12879|12864.7|12863.7|2771
1659114900000|2022-07-29 17:15:00|12877.7|12876.7|12884|12883|12886.7|12885.7|12876.2|12875.2|2605
1659115200000|2022-07-29 17:20:00|12883.5|12882.5|12882.8|12881.8|12891.7|12890.7|12878.5|12877.5|2486
1659115500000|2022-07-29 17:25:00|12883|12882|12871.5|12870.5|12886|12885|12868.6|12867.6|2738
1659115800000|2022-07-29 17:30:00|12871.7|12870.7|12877.1|12876.1|12888.1|12887.1|12870.7|12869.7|2762
1659116100000|2022-07-29 17:35:00|12877|12876|12888.7|12887.7|12888.7|12887.7|12872.5|12871.5|1717
1659116400000|2022-07-29 17:40:00|12888.8|12887.8|12898|12897|12899.2|12898.2|12885.2|12884.2|3084
1659116700000|2022-07-29 17:45:00|12897.8|12896.8|12903|12902|12906.8|12905.8|12895.2|12894.2|3928
1659117000000|2022-07-29 17:50:00|12903.2|12902.2|12910.1|12909.1|12912.5|12911.5|12900.8|12899.8|3983
1659117300000|2022-07-29 17:55:00|12910.2|12909.2|12904.5|12903.5|12917.6|12916.6|12900.7|12899.7|4833
1659117600000|2022-07-29 18:00:00|12904.3|12903.3|12905.7|12904.7|12909.5|12908.5|12894.5|12893.5|4200
1659117900000|2022-07-29 18:05:00|12905.6|12904.6|12919.7|12918.7|12921|12920|12905.2|12904.2|3330
1659118200000|2022-07-29 18:10:00|12919.6|12918.6|12914.2|12913.2|12922.5|12921.5|12912.5|12911.5|3000
1659118500000|2022-07-29 18:15:00|12914.3|12913.3|12926|12925|12926.3|12925.3|12909|12908|3553
1659118800000|2022-07-29 18:20:00|12925.7|12924.7|12927.5|12926.5|12929.7|12928.7|12919.6|12918.6|3912
1659119100000|2022-07-29 18:25:00|12927.6|12926.6|12931.5|12930.5|12933|12932|12919.7|12918.7|3135
1659119400000|2022-07-29 18:30:00|12931.2|12930.2|12933.7|12932.7|12936.2|12935.2|12926.7|12925.7|3678
1659119700000|2022-07-29 18:35:00|12934|12933|12938.2|12937.2|12950.7|12949.7|12933|12932|5535
1659120000000|2022-07-29 18:40:00|12938|12937|12925.3|12924.3|12940|12939|12923.5|12922.5|4787
1659120300000|2022-07-29 18:45:00|12925|12924|12930|12929|12937.3|12936.3|12924|12923|3758
1659120600000|2022-07-29 18:50:00|12930.1|12929.1|12934.7|12933.7|12938|12937|12926|12925|2485
1659120900000|2022-07-29 18:55:00|12935.5|12934.5|12938.5|12937.5|12940.2|12939.2|12927.3|12926.3|3228
1659121200000|2022-07-29 19:00:00|12939|12938|12955.2|12954.2|12955.2|12954.2|12933.7|12932.7|4866
1659121500000|2022-07-29 19:05:00|12953.5|12952.5|12939.2|12938.2|12954.2|12953.2|12938.5|12937.5|5756
1659121800000|2022-07-29 19:10:00|12939.1|12938.1|12949.8|12948.8|12950.2|12949.2|12936.7|12935.7|3954
1659122100000|2022-07-29 19:15:00|12950|12949|12948.7|12947.7|12950.5|12949.5|12938|12937|2678
1659122400000|2022-07-29 19:20:00|12948.3|12947.3|12959.3|12958.3|12959.3|12958.3|12943.4|12942.4|3575
1659122700000|2022-07-29 19:25:00|12958.3|12957.3|12969.8|12968.8|12970.9|12969.9|12957.8|12956.8|3785
1659123000000|2022-07-29 19:30:00|12970|12969|12974.8|12973.8|12975.1|12974.1|12958.5|12957.5|5687
1659123300000|2022-07-29 19:35:00|12974.9|12973.9|12968.8|12967.8|12978.6|12977.6|12967.5|12966.5|5572
1659123600000|2022-07-29 19:40:00|12968.5|12967.5|12974.5|12973.5|12978.6|12977.6|12959.6|12958.6|7344
1659123900000|2022-07-29 19:45:00|12973.5|12972.5|12978.5|12977.5|12982|12981|12972|12971|5267
1659124200000|2022-07-29 19:50:00|12978.4|12977.4|12957.5|12956.5|12986.8|12985.8|12953.6|12952.6|11651
1659124500000|2022-07-29 19:55:00|12955.5|12954.5|12951.3|12950.3|12959.5|12958.5|12944.1|12943.1|19981
1659124800000|2022-07-29 20:00:00|12950|12949|12945.5|12943.5|12958.5|12956.5|12945.4|12943.4|7161
1659125100000|2022-07-29 20:05:00|12945.6|12943.6|12943.5|12941.5|12952.9|12950.9|12942.3|12940.3|2319
1659125400000|2022-07-29 20:10:00|12943.4|12941.4|12946.3|12944.3|12947.4|12945.4|12942.1|12940.1|1752
1659125700000|2022-07-29 20:15:00|12946.5|12944.5|12952.8|12950.8|12954.5|12952.5|12946.5|12944.5|837
1659126000000|2022-07-29 20:20:00|12952.6|12950.6|12953.3|12951.3|12954.9|12952.9|12952.5|12950.5|244
1659126300000|2022-07-29 20:25:00|12953.1|12951.1|12951.8|12949.8|12953.3|12951.3|12950.4|12948.4|191
1659126600000|2022-07-29 20:30:00|12951.5|12949.5|12951.5|12949.5|12952.3|12950.3|12949.5|12947.5|273
1659126900000|2022-07-29 20:35:00|12951.8|12949.8|12949.5|12947.5|12952.1|12950.1|12949|12947|176
1659127200000|2022-07-29 20:40:00|12949.4|12947.4|12949.8|12947.8|12951|12949|12949|12947|199
1659127500000|2022-07-29 20:45:00|12949.9|12947.9|12952.9|12950.9|12953.9|12951.9|12949.1|12947.1|290
1659127800000|2022-07-29 20:50:00|12952.8|12950.8|12952.8|12950.8|12954|12952|12952|12950|258
1659128100000|2022-07-29 20:55:00|12952.6|12950.6|12957|12952|12957.4|12954.3|12951.5|12949.5|380
1659304800000|2022-07-31 22:00:00|12963.5|12961.5|12919.8|12917.8|12963.5|12961.5|12914.3|12912.3|1979
1659305100000|2022-07-31 22:05:00|12919.6|12917.6|12920.9|12918.9|12928|12926|12915.8|12913.8|733
1659305400000|2022-07-31 22:10:00|12921|12919|12912.6|12910.6|12924.5|12922.5|12911|12909|637
1659305700000|2022-07-31 22:15:00|12912.5|12910.5|12912.6|12910.6|12917.5|12915.5|12904.3|12902.3|797
1659306000000|2022-07-31 22:20:00|12911.9|12909.9|12901.9|12899.9|12915.4|12913.4|12899.9|12897.9|727
1659306300000|2022-07-31 22:25:00|12901.6|12899.6|12901.5|12899.5|12905.1|12903.1|12899.4|12897.4|483
1659306600000|2022-07-31 22:30:00|12900.9|12898.9|12906.9|12904.9|12911.1|12909.1|12899.9|12897.9|686
1659306900000|2022-07-31 22:35:00|12906.3|12904.3|12906.8|12904.8|12910.3|12908.3|12901.1|12899.1|394
1659307200000|2022-07-31 22:40:00|12906.9|12904.9|12906.5|12904.5|12911.3|12909.3|12906.3|12904.3|235
1659307500000|2022-07-31 22:45:00|12906.3|12904.3|12900|12898|12907.8|12905.8|12895.6|12893.6|569
1659307800000|2022-07-31 22:50:00|12899.9|12897.9|12904.1|12902.1|12904.3|12902.3|12899.6|12897.6|137
1659308100000|2022-07-31 22:55:00|12904|12902|12904|12902|12904|12902|12896.9|12894.9|262
1659308400000|2022-07-31 23:00:00|12903.9|12901.9|12902.4|12900.4|12905.8|12903.8|12896.9|12894.9|370
1659308700000|2022-07-31 23:05:00|12902.5|12900.5|12904.8|12902.8|12904.8|12902.8|12896.8|12894.8|198
1659309000000|2022-07-31 23:10:00|12904.6|12902.6|12908|12906|12909.6|12907.6|12904.6|12902.6|269
1659309300000|2022-07-31 23:15:00|12908.1|12906.1|12912.4|12910.4|12916.5|12914.5|12907.6|12905.6|338
1659309600000|2022-07-31 23:20:00|12912.5|12910.5|12909.1|12907.1|12912.6|12910.6|12907.6|12905.6|167
1659309900000|2022-07-31 23:25:00|12908.9|12906.9|12909.9|12907.9|12911|12909|12903.8|12901.8|207
1659310200000|2022-07-31 23:30:00|12910|12908|12913|12911|12913|12911|12908.5|12906.5|203
1659310500000|2022-07-31 23:35:00|12913.1|12911.1|12908.5|12906.5|12915|12913|12907|12905|125
1659310800000|2022-07-31 23:40:00|12908|12906|12903.8|12901.8|12918.1|12916.1|12903|12901|594
1659311100000|2022-07-31 23:45:00|12903.9|12901.9|12899.4|12897.4|12904|12902|12891.6|12889.6|713
1659311400000|2022-07-31 23:50:00|12899.5|12897.5|12903.8|12901.8|12905|12903|12896.4|12894.4|297
1659311700000|2022-07-31 23:55:00|12903.6|12901.6|12898.9|12896.9|12907|12905|12898.5|12896.5|195
1659312000000|2022-08-01 00:00:00|12899|12897|12893.9|12891.9|12902.9|12900.9|12889.6|12887.6|776
1659312300000|2022-08-01 00:05:00|12893.8|12891.8|12890.1|12888.1|12895.1|12893.1|12889.9|12887.9|479
1659312600000|2022-08-01 00:10:00|12890.3|12888.3|12888.1|12886.1|12894.8|12892.8|12887.3|12885.3|357
1659312900000|2022-08-01 00:15:00|12888|12886|12897.9|12895.9|12903.1|12901.1|12888|12886|711
1659313200000|2022-08-01 00:20:00|12898.4|12896.4|12897.9|12895.9|12900.9|12898.9|12895.3|12893.3|144
1659313500000|2022-08-01 00:25:00|12898|12896|12901.3|12899.3|12903.5|12901.5|12895.9|12893.9|192
1659313800000|2022-08-01 00:30:00|12901.4|12899.4|12894.4|12892.4|12902.5|12900.5|12892.8|12890.8|239
1659314100000|2022-08-01 00:35:00|12894.3|12892.3|12893.5|12891.5|12897.5|12895.5|12891|12889|209
1659314400000|2022-08-01 00:40:00|12893.8|12891.8|12897.6|12895.6|12899.1|12897.1|12892.9|12890.9|338
1659314700000|2022-08-01 00:45:00|12897.8|12895.8|12896.8|12894.8|12900.6|12898.6|12895.9|12893.9|157
1659315000000|2022-08-01 00:50:00|12897.1|12895.1|12896.8|12894.8|12899.9|12897.9|12895.6|12893.6|94
1659315300000|2022-08-01 00:55:00|12896.5|12894.5|12896|12894|12897.6|12895.6|12892.3|12890.3|129
1659315600000|2022-08-01 01:00:00|12896.3|12894.3|12888.6|12886.6|12897.6|12895.6|12887.6|12885.6|359
1659315900000|2022-08-01 01:05:00|12888.8|12886.8|12886.5|12884.5|12890.3|12888.3|12885|12883|354
1659316200000|2022-08-01 01:10:00|12886.6|12884.6|12894|12892|12895|12893|12885.6|12883.6|319
1659316500000|2022-08-01 01:15:00|12893.9|12891.9|12901.9|12899.9|12902.6|12900.6|12890.6|12888.6|503
1659316800000|2022-08-01 01:20:00|12901.8|12899.8|12898.6|12896.6|12905.4|12903.4|12898.1|12896.1|478
1659317100000|2022-08-01 01:25:00|12898.8|12896.8|12901.8|12899.8|12902.9|12900.9|12898.5|12896.5|146
1659317400000|2022-08-01 01:30:00|12901.9|12899.9|12906.3|12904.3|12907|12905|12896.1|12894.1|489
1659317700000|2022-08-01 01:35:00|12906.4|12904.4|12909.1|12907.1|12911|12909|12904.4|12902.4|405
1659318000000|2022-08-01 01:40:00|12909.3|12907.3|12905.9|12903.9|12910.9|12908.9|12903.3|12901.3|297
1659318300000|2022-08-01 01:45:00|12906|12904|12897.8|12895.8|12906|12904|12896.6|12894.6|391
1659318600000|2022-08-01 01:50:00|12897.6|12895.6|12906|12904|12906.9|12904.9|12896.9|12894.9|371
1659318900000|2022-08-01 01:55:00|12906.1|12904.1|12909.1|12907.1|12910.6|12908.6|12903|12901|262
1659319200000|2022-08-01 02:00:00|12909.3|12907.3|12903.6|12901.6|12910.6|12908.6|12903.4|12901.4|237
1659319500000|2022-08-01 02:05:00|12903.8|12901.8|12903.4|12901.4|12907.1|12905.1|12901.5|12899.5|309
1659319800000|2022-08-01 02:10:00|12903.1|12901.1|12903.1|12901.1|12903.5|12901.5|12899.1|12897.1|201
1659320100000|2022-08-01 02:15:00|12903|12901|12901.3|12899.3|12904.4|12902.4|12900.1|12898.1|120
1659320400000|2022-08-01 02:20:00|12901.4|12899.4|12905.1|12903.1|12905.3|12903.3|12900.9|12898.9|110
1659320700000|2022-08-01 02:25:00|12905.3|12903.3|12912.6|12910.6|12913.9|12911.9|12904.1|12902.1|661
1659321000000|2022-08-01 02:30:00|12912.4|12910.4|12908.4|12906.4|12913.5|12911.5|12907.6|12905.6|256
1659321300000|2022-08-01 02:35:00|12908.3|12906.3|12905.8|12903.8|12908.6|12906.6|12904.6|12902.6|152
1659321600000|2022-08-01 02:40:00|12905.9|12903.9|12906.3|12904.3|12908.3|12906.3|12905.1|12903.1|81
1659321900000|2022-08-01 02:45:00|12906.4|12904.4|12909.4|12907.4|12912.1|12910.1|12906.1|12904.1|139
1659322200000|2022-08-01 02:50:00|12909.5|12907.5|12912.1|12910.1|12912.1|12910.1|12907.3|12905.3|149
1659322500000|2022-08-01 02:55:00|12912|12910|12912.1|12910.1|12915.8|12913.8|12910.5|12908.5|279
1659322800000|2022-08-01 03:00:00|12912.3|12910.3|12908.4|12906.4|12913|12911|12908.3|12906.3|160
1659323100000|2022-08-01 03:05:00|12908.5|12906.5|12907.1|12905.1|12909.5|12907.5|12904.5|12902.5|239
1659323400000|2022-08-01 03:10:00|12906.8|12904.8|12907.9|12905.9|12910.3|12908.3|12905.4|12903.4|166
1659323700000|2022-08-01 03:15:00|12908.1|12906.1|12898.1|12896.1|12909.3|12907.3|12898|12896|455
1659324000000|2022-08-01 03:20:00|12898.3|12896.3|12894.5|12892.5|12898.4|12896.4|12894|12892|333
1659324300000|2022-08-01 03:25:00|12894.6|12892.6|12890.8|12888.8|12896.9|12894.9|12887.8|12885.8|548
1659324600000|2022-08-01 03:30:00|12890.9|12888.9|12895.4|12893.4|12896.3|12894.3|12888.8|12886.8|418
1659324900000|2022-08-01 03:35:00|12895.3|12893.3|12895.9|12893.9|12896.6|12894.6|12893|12891|226
1659325200000|2022-08-01 03:40:00|12896|12894|12897.4|12895.4|12897.6|12895.6|12894.8|12892.8|156
1659325500000|2022-08-01 03:45:00|12897.3|12895.3|12892|12890|12897.4|12895.4|12891.9|12889.9|148
1659325800000|2022-08-01 03:50:00|12891.9|12889.9|12896|12894|12896.4|12894.4|12891.6|12889.6|108
1659326100000|2022-08-01 03:55:00|12896.1|12894.1|12895.8|12893.8|12897.3|12895.3|12895|12893|54
1659326400000|2022-08-01 04:00:00|12895.9|12893.9|12897.4|12895.4|12897.5|12895.5|12893.5|12891.5|97
1659326700000|2022-08-01 04:05:00|12897.5|12895.5|12894.6|12892.6|12897.8|12895.8|12894.3|12892.3|228
1659327000000|2022-08-01 04:10:00|12894.5|12892.5|12896.4|12894.4|12897.9|12895.9|12893.4|12891.4|75
1659327300000|2022-08-01 04:15:00|12896.5|12894.5|12902.1|12900.1|12902.6|12900.6|12896.5|12894.5|193
1659327600000|2022-08-01 04:20:00|12901.9|12899.9|12902.6|12900.6|12903.6|12901.6|12900.1|12898.1|67
1659327900000|2022-08-01 04:25:00|12902.8|12900.8|12904.5|12902.5|12904.5|12902.5|12900.5|12898.5|122
1659328200000|2022-08-01 04:30:00|12904.4|12902.4|12903.1|12901.1|12905.9|12903.9|12900.8|12898.8|352
1659328500000|2022-08-01 04:35:00|12903.3|12901.3|12898.8|12896.8|12903.5|12901.5|12898.6|12896.6|82
1659328800000|2022-08-01 04:40:00|12898.9|12896.9|12901.3|12899.3|12902.4|12900.4|12898.5|12896.5|132
1659329100000|2022-08-01 04:45:00|12902|12900|12900.5|12898.5|12902.1|12900.1|12899|12897|60
1659329400000|2022-08-01 04:50:00|12900.6|12898.6|12903|12901|12903|12901|12898.3|12896.3|144
1659329700000|2022-08-01 04:55:00|12903.1|12901.1|12906.6|12904.6|12906.9|12904.9|12902.6|12900.6|191
1659330000000|2022-08-01 05:00:00|12906.5|12904.5|12903.1|12901.1|12908|12906|12903|12901|234
1659330300000|2022-08-01 05:05:00|12903|12901|12902.8|12900.8|12906.6|12904.6|12901.8|12899.8|97
1659330600000|2022-08-01 05:10:00|12902.4|12900.4|12895.9|12893.9|12902.6|12900.6|12893.6|12891.6|244
1659330900000|2022-08-01 05:15:00|12896|12894|12898.6|12896.6|12899.5|12897.5|12894.6|12892.6|136
1659331200000|2022-08-01 05:20:00|12898.9|12896.9|12895.4|12893.4|12900|12898|12895.4|12893.4|75
1659331500000|2022-08-01 05:25:00|12895.6|12893.6|12900.4|12898.4|12900.8|12898.8|12895.6|12893.6|64
1659331800000|2022-08-01 05:30:00|12900.5|12898.5|12895.6|12893.6|12904.3|12902.3|12895.6|12893.6|196
1659332100000|2022-08-01 05:35:00|12895.8|12893.8|12892|12890|12897|12895|12892|12890|151
1659332400000|2022-08-01 05:40:00|12890.9|12888.9|12884.6|12882.6|12890.9|12888.9|12882.6|12880.6|560
1659332700000|2022-08-01 05:45:00|12884.1|12882.1|12890.1|12888.1|12890.9|12888.9|12884|12882|158
1659333000000|2022-08-01 05:50:00|12890.3|12888.3|12896.6|12894.6|12896.6|12894.6|12890.1|12888.1|233
1659333300000|2022-08-01 05:55:00|12896.4|12894.4|12899.4|12897.4|12900|12898|12895.4|12893.4|236
1659333600000|2022-08-01 06:00:00|12900|12898|12903.1|12901.1|12904|12902|12898.9|12896.9|380
1659333900000|2022-08-01 06:05:00|12903.3|12901.3|12896.5|12894.5|12903.6|12901.6|12896|12894|295
1659334200000|2022-08-01 06:10:00|12896.6|12894.6|12902|12900|12902.1|12900.1|12895.1|12893.1|188
1659334500000|2022-08-01 06:15:00|12902.1|12900.1|12896.5|12894.5|12903.6|12901.6|12895|12893|232
1659334800000|2022-08-01 06:20:00|12896.3|12894.3|12893.3|12891.3|12900.4|12898.4|12892.6|12890.6|237
1659335100000|2022-08-01 06:25:00|12893|12891|12898.8|12896.8|12898.8|12896.8|12892|12890|162
1659335400000|2022-08-01 06:30:00|12898.6|12896.6|12893.4|12891.4|12898.6|12896.6|12890.3|12888.3|237
1659335700000|2022-08-01 06:35:00|12893.3|12891.3|12895.1|12893.1|12895.1|12893.1|12890.8|12888.8|129
1659336000000|2022-08-01 06:40:00|12895|12893|12898.5|12896.5|12900.1|12898.1|12894.6|12892.6|207
1659336300000|2022-08-01 06:45:00|12899|12897|12902.3|12900.3|12904.6|12902.6|12898|12896|217
1659336600000|2022-08-01 06:50:00|12902.4|12900.4|12903.6|12901.6|12904.5|12902.5|12900.3|12898.3|144
1659336900000|2022-08-01 06:55:00|12903.8|12901.8|12902.6|12900.6|12905.1|12903.1|12901.6|12899.6|171
1659337200000|2022-08-01 07:00:00|12909.4|12907.4|12916|12914|12916.3|12914.3|12903.3|12901.3|1251
1659337500000|2022-08-01 07:05:00|12915.9|12913.9|12923.6|12921.6|12928.8|12926.8|12913.1|12911.1|1101
1659337800000|2022-08-01 07:10:00|12923.5|12921.5|12920.9|12918.9|12929.4|12927.4|12919.8|12917.8|622
1659338100000|2022-08-01 07:15:00|12920.8|12918.8|12920.1|12918.1|12923.5|12921.5|12916.3|12914.3|453
1659338400000|2022-08-01 07:20:00|12920|12918|12923.6|12921.6|12927.4|12925.4|12918.5|12916.5|319
1659338700000|2022-08-01 07:25:00|12924.1|12922.1|12920.4|12918.4|12925.3|12923.3|12917.6|12915.6|311
1659339000000|2022-08-01 07:30:00|12920.3|12918.3|12931.9|12929.9|12936.6|12934.6|12920.3|12918.3|839
1659339300000|2022-08-01 07:35:00|12932|12930|12940.3|12938.3|12946|12944|12931.9|12929.9|754
1659339600000|2022-08-01 07:40:00|12940.4|12938.4|12940.6|12938.6|12945|12943|12935.8|12933.8|568
1659339900000|2022-08-01 07:45:00|12940.4|12938.4|12939.4|12937.4|12946.3|12944.3|12937.4|12935.4|832
1659340200000|2022-08-01 07:50:00|12938.9|12936.9|12933.9|12931.9|12939.4|12937.4|12931.6|12929.6|596
1659340500000|2022-08-01 07:55:00|12933|12931|12934.1|12932.1|12938|12936|12930.8|12928.8|406
1659340800000|2022-08-01 08:00:00|12933.6|12931.6|12925.5|12923.5|12935.9|12933.9|12922.5|12920.5|769
1659341100000|2022-08-01 08:05:00|12926.1|12924.1|12925.9|12923.9|12928.8|12926.8|12920.8|12918.8|485
1659341400000|2022-08-01 08:10:00|12925.8|12923.8|12916.8|12914.8|12930.3|12928.3|12912.8|12910.8|818
1659341700000|2022-08-01 08:15:00|12916.9|12914.9|12914.8|12912.8|12920.1|12918.1|12913.8|12911.8|455
1659342000000|2022-08-01 08:20:00|12914.6|12912.6|12912.4|12910.4|12916.1|12914.1|12909.6|12907.6|492
1659342300000|2022-08-01 08:25:00|12912.3|12910.3|12911.8|12909.8|12913.8|12911.8|12908.9|12906.9|532
1659342600000|2022-08-01 08:30:00|12911.6|12909.6|12913.6|12911.6|12916.4|12914.4|12911.6|12909.6|462
1659342900000|2022-08-01 08:35:00|12913.5|12911.5|12908.4|12906.4|12915|12913|12905.3|12903.3|578
1659343200000|2022-08-01 08:40:00|12908.3|12906.3|12903.1|12901.1|12910.1|12908.1|12903.1|12901.1|278
1659343500000|2022-08-01 08:45:00|12903.3|12901.3|12895.6|12893.6|12905.9|12903.9|12895.6|12893.6|521
1659343800000|2022-08-01 08:50:00|12895.5|12893.5|12896.9|12894.9|12896.9|12894.9|12890.4|12888.4|631
1659344100000|2022-08-01 08:55:00|12896.8|12894.8|12899.6|12897.6|12900.1|12898.1|12895.5|12893.5|396
1659344400000|2022-08-01 09:00:00|12899.9|12897.9|12904.6|12902.6|12905.4|12903.4|12898.1|12896.1|436
1659344700000|2022-08-01 09:05:00|12904.9|12902.9|12905.4|12903.4|12906.3|12904.3|12901.8|12899.8|230
1659345000000|2022-08-01 09:10:00|12905.3|12903.3|12913.6|12911.6|12915.1|12913.1|12904.9|12902.9|395
1659345300000|2022-08-01 09:15:00|12913.8|12911.8|12912.9|12910.9|12913.8|12911.8|12910.9|12908.9|222
1659345600000|2022-08-01 09:20:00|12912.8|12910.8|12915.1|12913.1|12915.4|12913.4|12911.4|12909.4|214
1659345900000|2022-08-01 09:25:00|12915.4|12913.4|12909|12907|12916.4|12914.4|12908.6|12906.6|327
1659346200000|2022-08-01 09:30:00|12908.9|12906.9|12921|12919|12923|12921|12908.6|12906.6|874
1659346500000|2022-08-01 09:35:00|12920.9|12918.9|12924.1|12922.1|12927.1|12925.1|12920.8|12918.8|841
1659346800000|2022-08-01 09:40:00|12924.3|12922.3|12924.4|12922.4|12925.3|12923.3|12921.4|12919.4|293
1659347100000|2022-08-01 09:45:00|12924.3|12922.3|12926.8|12924.8|12927|12925|12920.4|12918.4|307
1659347400000|2022-08-01 09:50:00|12926.6|12924.6|12919.5|12917.5|12927.9|12925.9|12918.9|12916.9|374
1659347700000|2022-08-01 09:55:00|12919.4|12917.4|12921|12919|12923.4|12921.4|12918.9|12916.9|214
1659348000000|2022-08-01 10:00:00|12921.1|12919.1|12927|12925|12927.6|12925.6|12919.9|12917.9|362
1659348300000|2022-08-01 10:05:00|12927.1|12925.1|12923.1|12921.1|12932.4|12930.4|12920.9|12918.9|674
1659348600000|2022-08-01 10:10:00|12922.8|12920.8|12915.9|12913.9|12922.9|12920.9|12914.4|12912.4|421
1659348900000|2022-08-01 10:15:00|12916|12914|12922.1|12920.1|12923.4|12921.4|12914.4|12912.4|237
1659349200000|2022-08-01 10:20:00|12922.3|12920.3|12919.1|12917.1|12923|12921|12915.5|12913.5|308
1659349500000|2022-08-01 10:25:00|12919.3|12917.3|12922.5|12920.5|12923.5|12921.5|12917.6|12915.6|202
1659349800000|2022-08-01 10:30:00|12922.9|12920.9|12923.1|12921.1|12923.1|12921.1|12916|12914|273
1659350100000|2022-08-01 10:35:00|12923|12921|12920.9|12918.9|12923.4|12921.4|12919.9|12917.9|222
1659350400000|2022-08-01 10:40:00|12921|12919|12918.9|12916.9|12921.4|12919.4|12916.3|12914.3|266
1659350700000|2022-08-01 10:45:00|12918.5|12916.5|12917.5|12915.5|12920.4|12918.4|12916.4|12914.4|187
1659351000000|2022-08-01 10:50:00|12917.1|12915.1|12918.1|12916.1|12921.4|12919.4|12915.6|12913.6|197
1659351300000|2022-08-01 10:55:00|12918.3|12916.3|12924.1|12922.1|12925.8|12923.8|12916.8|12914.8|334
1659351600000|2022-08-01 11:00:00|12924.3|12922.3|12927.9|12925.9|12928.1|12926.1|12923.4|12921.4|363
1659351900000|2022-08-01 11:05:00|12928|12926|12930.6|12928.6|12931.4|12929.4|12926.8|12924.8|567
1659352200000|2022-08-01 11:10:00|12930.5|12928.5|12935.1|12933.1|12941.1|12939.1|12926.6|12924.6|849
1659352500000|2022-08-01 11:15:00|12934.8|12932.8|12938.1|12936.1|12938.5|12936.5|12931.6|12929.6|489
1659352800000|2022-08-01 11:20:00|12938|12936|12937.6|12935.6|12943|12941|12936.1|12934.1|528
1659353100000|2022-08-01 11:25:00|12937.5|12935.5|12939.8|12937.8|12944.5|12942.5|12937.4|12935.4|383
1659353400000|2022-08-01 11:30:00|12939.6|12937.6|12934.1|12932.1|12944|12942|12932.6|12930.6|479
1659353700000|2022-08-01 11:35:00|12934.3|12932.3|12938|12936|12938|12936|12933.1|12931.1|232
1659354000000|2022-08-01 11:40:00|12937.9|12935.9|12948.5|12946.5|12955.9|12953.9|12937.9|12935.9|1034
1659354300000|2022-08-01 11:45:00|12948.6|12946.6|12956.6|12954.6|12967|12965|12947.5|12945.5|1305
1659354600000|2022-08-01 11:50:00|12956.5|12954.5|12946.5|12944.5|12957|12955|12946.3|12944.3|1036
1659354900000|2022-08-01 11:55:00|12946.4|12944.4|12945.4|12943.4|12949.4|12947.4|12941.1|12939.1|852
1659355200000|2022-08-01 12:00:00|12945.5|12943.5|12934.5|12932.5|12946.4|12944.4|12934.5|12932.5|765
1659355500000|2022-08-01 12:05:00|12935.1|12933.1|12930.1|12928.1|12935.1|12933.1|12925.3|12923.3|1312
1659355800000|2022-08-01 12:10:00|12930.4|12928.4|12929|12927|12932.8|12930.8|12925.3|12923.3|982
1659356100000|2022-08-01 12:15:00|12926.9|12924.9|12924.6|12922.6|12930.8|12928.8|12923|12921|828
1659356400000|2022-08-01 12:20:00|12924.5|12922.5|12923|12921|12926.1|12924.1|12920.1|12918.1|921
1659356700000|2022-08-01 12:25:00|12922.9|12920.9|12921.1|12919.1|12924.1|12922.1|12913.5|12911.5|1128
1659357000000|2022-08-01 12:30:00|12921|12919|12914.4|12912.4|12926.9|12924.9|12911.1|12909.1|1785
1659357300000|2022-08-01 12:35:00|12914.3|12912.3|12910.9|12908.9|12915.9|12913.9|12907.1|12905.1|978
1659357600000|2022-08-01 12:40:00|12910.8|12908.8|12913|12911|12913.5|12911.5|12902.3|12900.3|1264
1659357900000|2022-08-01 12:45:00|12912.5|12910.5|12897.3|12895.3|12913.9|12911.9|12893.4|12891.4|1883
1659358200000|2022-08-01 12:50:00|12897.1|12895.1|12885.3|12883.3|12906.4|12904.4|12882.8|12880.8|2990
1659358500000|2022-08-01 12:55:00|12885.1|12883.1|12880.9|12878.9|12896|12894|12880.8|12878.8|1767
1659358800000|2022-08-01 13:00:00|12881.1|12879.1|12865.5|12863.5|12887.5|12885.5|12858.3|12856.3|3838
1659359100000|2022-08-01 13:05:00|12865.4|12863.4|12885.8|12883.8|12885.9|12883.9|12865|12863|2336
1659359400000|2022-08-01 13:10:00|12886|12884|12883.9|12881.9|12886.1|12884.1|12874.5|12872.5|1773
1659359700000|2022-08-01 13:15:00|12884.1|12882.1|12870.3|12868.3|12885.9|12883.9|12868.3|12866.3|1660
1659360000000|2022-08-01 13:20:00|12870.5|12868.5|12886.1|12884.1|12887.3|12885.3|12869|12867|1546
1659360300000|2022-08-01 13:25:00|12886.4|12884.4|12876.8|12874.8|12886.9|12884.9|12871.6|12869.6|2375
1659360600000|2022-08-01 13:30:00|12876.3|12875.3|12863.4|12862.4|12888.4|12887.4|12830.6|12829.6|16581
1659360900000|2022-08-01 13:35:00|12861.9|12860.9|12898|12897|12904.5|12903.5|12854.4|12853.4|15859
1659361200000|2022-08-01 13:40:00|12898.9|12897.9|12929.4|12928.4|12942.1|12941.1|12884.6|12883.6|11661
1659361500000|2022-08-01 13:45:00|12930.1|12929.1|12935.5|12934.5|12949.4|12948.4|12915.3|12914.3|10279
1659361800000|2022-08-01 13:50:00|12935.3|12934.3|12983.8|12982.8|12986.1|12985.1|12927.8|12926.8|12670
1659362100000|2022-08-01 13:55:00|12984.1|12983.1|12969.4|12968.4|13001.8|13000.8|12967.5|12966.5|9628
1659362400000|2022-08-01 14:00:00|12957.9|12956.9|12977.1|12976.1|13007.4|13006.4|12948|12947|11627
1659362700000|2022-08-01 14:05:00|12977.6|12976.6|13021.3|13020.3|13029.3|13028.3|12977.1|12976.1|11652
1659363000000|2022-08-01 14:10:00|13022.3|13021.3|13037.8|13036.8|13047|13046|13021.5|13020.5|9380
1659363300000|2022-08-01 14:15:00|13037.5|13036.5|12985.9|12984.9|13040.5|13039.5|12985.9|12984.9|9563
1659363600000|2022-08-01 14:20:00|12985.8|12984.8|12987|12986|13001.5|13000.5|12968.8|12967.8|10747
1659363900000|2022-08-01 14:25:00|12986.8|12985.8|12962.5|12961.5|12989|12988|12946|12945|8859
1659364200000|2022-08-01 14:30:00|12962.3|12961.3|12978|12977|12991.5|12990.5|12961.8|12960.8|8082
1659364500000|2022-08-01 14:35:00|12977.5|12976.5|13004|13003|13006.8|13005.8|12968|12967|7978
1659364800000|2022-08-01 14:40:00|13004.5|13003.5|13029.8|13028.8|13034|13033|13002|13001|9155
1659365100000|2022-08-01 14:45:00|13030.1|13029.1|13050|13049|13059.5|13058.5|13025.5|13024.5|8862
1659365400000|2022-08-01 14:50:00|13050.3|13049.3|13078.8|13077.8|13088.1|13087.1|13050|13049|9703
1659365700000|2022-08-01 14:55:00|13078.4|13077.4|13068.8|13067.8|13079.4|13078.4|13061.1|13060.1|7061
1659366000000|2022-08-01 15:00:00|13070|13069|13052.5|13051.5|13080.3|13079.3|13046.5|13045.5|9052
1659366300000|2022-08-01 15:05:00|13052.3|13051.3|13038.8|13037.8|13053.8|13052.8|13030.3|13029.3|6278
1659366600000|2022-08-01 15:10:00|13039|13038|13062.3|13061.3|13064|13063|13037|13036|5124
1659366900000|2022-08-01 15:15:00|13061.8|13060.8|13016.3|13015.3|13063.6|13062.6|13016.3|13015.3|7888
1659367200000|2022-08-01 15:20:00|13016|13015|13046.5|13045.5|13048.5|13047.5|13009.8|13008.8|6200
1659367500000|2022-08-01 15:25:00|13046.3|13045.3|13052.8|13051.8|13059|13058|13036.5|13035.5|5187
1659367800000|2022-08-01 15:30:00|13053.3|13052.3|13020.5|13019.5|13054.3|13053.3|13012.5|13011.5|6328
1659368100000|2022-08-01 15:35:00|13020.3|13019.3|13029|13028|13032.3|13031.3|13010.6|13009.6|4330
1659368400000|2022-08-01 15:40:00|13027.6|13026.6|13046.8|13045.8|13047.8|13046.8|13021.5|13020.5|4355
1659368700000|2022-08-01 15:45:00|13046.3|13045.3|13066.9|13065.9|13067.6|13066.6|13041.1|13040.1|4872
1659369000000|2022-08-01 15:50:00|13066.8|13065.8|13059.6|13058.6|13071.6|13070.6|13059.3|13058.3|4422
1659369300000|2022-08-01 15:55:00|13060.1|13059.1|13057.3|13056.3|13070.4|13069.4|13050.5|13049.5|4976
1659369600000|2022-08-01 16:00:00|13058.5|13057.5|13039|13038|13064|13063|13031.5|13030.5|5149
1659369900000|2022-08-01 16:05:00|13038.8|13037.8|13029.3|13028.3|13046.3|13045.3|13028.5|13027.5|3819
1659370200000|2022-08-01 16:10:00|13028.8|13027.8|12997.3|12996.3|13037.8|13036.8|12985|12984|6610
1659370500000|2022-08-01 16:15:00|12997.5|12996.5|13001.8|13000.8|13010.5|13009.5|12991.8|12990.8|4497
1659370800000|2022-08-01 16:20:00|13002.4|13001.4|13010|13009|13019.8|13018.8|13000.5|12999.5|4790
1659371100000|2022-08-01 16:25:00|13010.1|13009.1|13013.3|13012.3|13019.3|13018.3|13007.5|13006.5|2956
1659371400000|2022-08-01 16:30:00|13013.4|13012.4|13015.1|13014.1|13017.6|13016.6|13000.3|12999.3|4458
1659371700000|2022-08-01 16:35:00|13015|13014|12997|12996|13017.5|13016.5|12992|12991|3694
1659372000000|2022-08-01 16:40:00|12997.2|12996.2|13000.4|12999.4|13002.7|13001.7|12984.9|12983.9|4377
1659372300000|2022-08-01 16:45:00|13001.2|13000.2|12997.4|12996.4|13017.6|13016.6|12990.7|12989.7|4860
1659372600000|2022-08-01 16:50:00|12997.6|12996.6|12991.9|12990.9|12999.7|12998.7|12986.4|12985.4|3727
1659372900000|2022-08-01 16:55:00|12992.1|12991.1|12990.4|12989.4|12996.2|12995.2|12971.6|12970.6|5139
1659373200000|2022-08-01 17:00:00|12990.2|12989.2|12952.2|12951.2|12990.2|12989.2|12945.9|12944.9|7627
1659373500000|2022-08-01 17:05:00|12951.2|12950.2|12970.6|12969.6|12976.1|12975.1|12942.9|12941.9|5087
1659373800000|2022-08-01 17:10:00|12970.4|12969.4|12973.8|12972.8|12974.6|12973.6|12955.2|12954.2|4484
1659374100000|2022-08-01 17:15:00|12973.9|12972.9|12936.4|12935.4|12981.2|12980.2|12935.2|12934.2|5828
1659374400000|2022-08-01 17:20:00|12936.2|12935.2|12939.9|12938.9|12953.4|12952.4|12924.7|12923.7|7214
1659374700000|2022-08-01 17:25:00|12940.4|12939.4|12917.4|12916.4|12944.2|12943.2|12916.9|12915.9|4266
1659375000000|2022-08-01 17:30:00|12917.8|12916.8|12904.4|12903.4|12931.2|12930.2|12903.4|12902.4|4925
1659375300000|2022-08-01 17:35:00|12904.9|12903.9|12913.1|12912.1|12917.1|12916.1|12899.9|12898.9|4901
1659375600000|2022-08-01 17:40:00|12913.2|12912.2|12902.9|12901.9|12917.6|12916.6|12893.3|12892.3|5234
1659375900000|2022-08-01 17:45:00|12903.1|12902.1|12897.7|12896.7|12903.1|12902.1|12877.9|12876.9|7555
1659376200000|2022-08-01 17:50:00|12898.7|12897.7|12894.2|12893.2|12899.7|12898.7|12881.7|12880.7|6174
1659376500000|2022-08-01 17:55:00|12893.4|12892.4|12912.9|12911.9|12914.9|12913.9|12884.4|12883.4|6367
1659376800000|2022-08-01 18:00:00|12913.4|12912.4|12901.9|12900.9|12918.3|12917.3|12888.7|12887.7|6896
1659377100000|2022-08-01 18:05:00|12901.7|12900.7|12913.9|12912.9|12916.2|12915.2|12893.9|12892.9|4742
1659377400000|2022-08-01 18:10:00|12914.1|12913.1|12933.1|12932.1|12933.2|12932.2|12900.9|12899.9|4902
1659377700000|2022-08-01 18:15:00|12932.7|12931.7|12923.9|12922.9|12948.1|12947.1|12914.9|12913.9|7918
1659378000000|2022-08-01 18:20:00|12923.2|12922.2|12938.6|12937.6|12939.7|12938.7|12915.7|12914.7|3652
1659378300000|2022-08-01 18:25:00|12938.7|12937.7|12928.2|12927.2|12940.9|12939.9|12921.4|12920.4|3511
1659378600000|2022-08-01 18:30:00|12928.4|12927.4|12936.2|12935.2|12939.2|12938.2|12926.4|12925.4|3308
1659378900000|2022-08-01 18:35:00|12936.6|12935.6|12945.9|12944.9|12947.4|12946.4|12936.2|12935.2|3093
1659379200000|2022-08-01 18:40:00|12945.7|12944.7|12922.2|12921.2|12950.7|12949.7|12920.4|12919.4|5671
1659379500000|2022-08-01 18:45:00|12922.9|12921.9|12924.7|12923.7|12935.4|12934.4|12915.6|12914.6|4642
1659379800000|2022-08-01 18:50:00|12925.3|12924.3|12941.7|12940.7|12944.7|12943.7|12915.4|12914.4|4534
1659380100000|2022-08-01 18:55:00|12942.2|12941.2|12968.7|12967.7|12977.9|12976.9|12940.4|12939.4|7699
1659380400000|2022-08-01 19:00:00|12968.9|12967.9|12947.9|12946.9|12971.2|12970.2|12942.1|12941.1|5095
1659380700000|2022-08-01 19:05:00|12948.1|12947.1|12964.2|12963.2|12966.9|12965.9|12941.4|12940.4|4288
1659381000000|2022-08-01 19:10:00|12964.3|12963.3|12968.7|12967.7|12968.7|12967.7|12949.7|12948.7|3376
1659381300000|2022-08-01 19:15:00|12968.4|12967.4|12961.8|12960.8|12979.9|12978.9|12958.9|12957.9|4448
1659381600000|2022-08-01 19:20:00|12961.2|12960.2|12929.9|12928.9|12961.2|12960.2|12928.4|12927.4|5415
1659381900000|2022-08-01 19:25:00|12929.6|12928.6|12926.4|12925.4|12932.6|12931.6|12919.9|12918.9|4230
1659382200000|2022-08-01 19:30:00|12926.1|12925.1|12934.6|12933.6|12938.9|12937.9|12921.9|12920.9|4727
1659382500000|2022-08-01 19:35:00|12934.3|12933.3|12939.1|12938.1|12940.1|12939.1|12927.5|12926.5|3055
1659382800000|2022-08-01 19:40:00|12940.1|12939.1|12930.3|12929.3|12955.9|12954.9|12929.1|12928.1|5441
1659383100000|2022-08-01 19:45:00|12930.1|12929.1|12947.4|12946.4|12955.4|12954.4|12926.1|12925.1|4603
1659383400000|2022-08-01 19:50:00|12947.9|12946.9|12929.8|12928.8|12964.3|12963.3|12928.1|12927.1|7987
1659383700000|2022-08-01 19:55:00|12929.6|12928.6|12941|12940|12946.8|12945.8|12926.1|12925.1|14945
1659384000000|2022-08-01 20:00:00|12941.5|12939.5|12953.4|12951.4|12961.6|12959.6|12936.8|12934.8|6036
1659384300000|2022-08-01 20:05:00|12953.6|12951.6|12952.3|12950.3|12956.5|12954.5|12949.8|12947.8|1993
1659384600000|2022-08-01 20:10:00|12952.1|12950.1|12956.9|12954.9|12960.5|12958.5|12951.8|12949.8|1930
1659384900000|2022-08-01 20:15:00|12957|12955|12949.5|12947.5|12957.9|12955.9|12946.9|12944.9|654
1659385200000|2022-08-01 20:20:00|12949.1|12947.1|12948.4|12946.4|12949.8|12947.8|12946.1|12944.1|331
1659385500000|2022-08-01 20:25:00|12948.3|12946.3|12948.8|12946.8|12951.9|12949.9|12948.3|12946.3|338
1659385800000|2022-08-01 20:30:00|12948.6|12946.6|12950.9|12948.9|12951.4|12949.4|12948|12946|160
1659386100000|2022-08-01 20:35:00|12951|12949|12955.3|12953.3|12956.1|12954.1|12951|12949|245
1659386400000|2022-08-01 20:40:00|12955.4|12953.4|12955.1|12953.1|12956.6|12954.6|12954.9|12952.9|233
1659386700000|2022-08-01 20:45:00|12955.4|12953.4|12956.6|12954.6|12957.5|12955.5|12954.9|12952.9|248
1659387000000|2022-08-01 20:50:00|12956.5|12954.5|12958.9|12956.9|12958.9|12956.9|12955.9|12953.9|312
1659387300000|2022-08-01 20:55:00|12958.8|12956.8|12962.3|12957.3|12962.3|12958.8|12957.8|12955.8|227
1659387600000|2022-08-01 21:00:00|12962.4|12957.4|12961.1|12956.1|12962.4|12957.4|12961.1|12956.1|0
1659387900000|2022-08-01 21:05:00|12961.2|12956.2|12955.8|12950.8|12961.2|12956.2|12954.6|12949.6|0
1659388200000|2022-08-01 21:10:00|12955.7|12950.7|12953.5|12948.5|12955.8|12950.8|12952|12947|0
1659388500000|2022-08-01 21:15:00|12953.6|12948.6|12953.8|12948.8|12954.1|12949.1|12952.8|12947.8|0
1659388800000|2022-08-01 21:20:00|12953.4|12948.4|12950.6|12945.6|12953.5|12948.5|12950.6|12945.6|0
1659389100000|2022-08-01 21:25:00|12951.6|12946.6|12950.5|12945.5|12951.6|12946.6|12950.3|12945.3|0
1659389400000|2022-08-01 21:30:00|12951.1|12946.1|12950.9|12945.9|12951.2|12946.2|12949.9|12944.9|0
1659389700000|2022-08-01 21:35:00|12950.8|12945.8|12949.7|12944.7|12950.8|12945.8|12948.2|12943.2|0
1659390000000|2022-08-01 21:40:00|12949.8|12944.8|12951.1|12946.1|12952.2|12947.2|12949.8|12944.8|0
1659390300000|2022-08-01 21:45:00|12950.8|12945.8|12950.1|12945.1|12951.6|12946.6|12949.7|12944.7|0
1659390600000|2022-08-01 21:50:00|12950|12945|12950.8|12945.8|12950.9|12945.9|12949.6|12944.6|0
1659390900000|2022-08-01 21:55:00|12951.4|12946.4|12949.8|12944.8|12951.4|12946.4|12949.8|12944.8|0
1659391200000|2022-08-01 22:00:00|12951.6|12949.6|12939.5|12937.5|12954.4|12952.4|12937.3|12935.3|563
1659391500000|2022-08-01 22:05:00|12939.8|12937.8|12935.3|12933.3|12943|12941|12934|12932|397
1659391800000|2022-08-01 22:10:00|12936.1|12934.1|12938.4|12936.4|12938.8|12936.8|12934.3|12932.3|144
1659392100000|2022-08-01 22:15:00|12938.5|12936.5|12935.4|12933.4|12940.9|12938.9|12935.1|12933.1|151
1659392400000|2022-08-01 22:20:00|12935.8|12933.8|12935.4|12933.4|12937|12935|12932.3|12930.3|200
1659392700000|2022-08-01 22:25:00|12935.3|12933.3|12934.9|12932.9|12935.5|12933.5|12931.3|12929.3|108
1659393000000|2022-08-01 22:30:00|12935.1|12933.1|12935.5|12933.5|12940.3|12938.3|12934.9|12932.9|198
1659393300000|2022-08-01 22:35:00|12935.6|12933.6|12938.1|12936.1|12939.8|12937.8|12932|12930|161
1659393600000|2022-08-01 22:40:00|12938.3|12936.3|12937.4|12935.4|12941.6|12939.6|12935.6|12933.6|222
1659393900000|2022-08-01 22:45:00|12937.9|12935.9|12940.8|12938.8|12942.8|12940.8|12937.5|12935.5|145
1659394200000|2022-08-01 22:50:00|12941|12939|12940|12938|12942|12940|12938.9|12936.9|74
1659394500000|2022-08-01 22:55:00|12939.9|12937.9|12939.4|12937.4|12944.1|12942.1|12939|12937|83
1659394800000|2022-08-01 23:00:00|12939.3|12937.3|12946.3|12944.3|12948.6|12946.6|12938.3|12936.3|259
1659395100000|2022-08-01 23:05:00|12946.1|12944.1|12950.6|12948.6|12955|12953|12942.9|12940.9|310
1659395400000|2022-08-01 23:10:00|12950.5|12948.5|12952|12950|12954.6|12952.6|12949.8|12947.8|178
1659395700000|2022-08-01 23:15:00|12951.9|12949.9|12942.9|12940.9|12951.9|12949.9|12941.4|12939.4|255
1659396000000|2022-08-01 23:20:00|12942.8|12940.8|12941.6|12939.6|12944.5|12942.5|12939.5|12937.5|107
1659396300000|2022-08-01 23:25:00|12941.5|12939.5|12934.5|12932.5|12942.4|12940.4|12934.4|12932.4|197
1659396600000|2022-08-01 23:30:00|12934.4|12932.4|12933.1|12931.1|12934.4|12932.4|12929.8|12927.8|307
1659396900000|2022-08-01 23:35:00|12933|12931|12937|12935|12937.3|12935.3|12932.8|12930.8|106
1659397200000|2022-08-01 23:40:00|12936.9|12934.9|12936.3|12934.3|12941|12939|12934.4|12932.4|207
1659397500000|2022-08-01 23:45:00|12936.4|12934.4|12933|12931|12940.3|12938.3|12928.5|12926.5|291
1659397800000|2022-08-01 23:50:00|12932.9|12930.9|12932.5|12930.5|12937.1|12935.1|12929.9|12927.9|229
1659398100000|2022-08-01 23:55:00|12932.6|12930.6|12930.5|12928.5|12938.1|12936.1|12929.5|12927.5|235
1659398400000|2022-08-02 00:00:00|12932.8|12930.8|12924.4|12922.4|12936.4|12934.4|12923.4|12921.4|402
1659398700000|2022-08-02 00:05:00|12924.5|12922.5|12924.9|12922.9|12925.6|12923.6|12921.3|12919.3|349
1659399000000|2022-08-02 00:10:00|12925|12923|12929|12927|12931|12929|12922.3|12920.3|321
1659399300000|2022-08-02 00:15:00|12928.8|12926.8|12920.5|12918.5|12931.5|12929.5|12918.3|12916.3|540
1659399600000|2022-08-02 00:20:00|12920.9|12918.9|12912.9|12910.9|12921.9|12919.9|12906|12904|808
1659399900000|2022-08-02 00:25:00|12913.5|12911.5|12913.5|12911.5|12914|12912|12908.5|12906.5|302
1659400200000|2022-08-02 00:30:00|12913.4|12911.4|12912|12910|12917.5|12915.5|12911.9|12909.9|334
1659400500000|2022-08-02 00:35:00|12911.9|12909.9|12915.6|12913.6|12917.3|12915.3|12910.5|12908.5|337
1659400800000|2022-08-02 00:40:00|12916|12914|12915.6|12913.6|12916.6|12914.6|12910.3|12908.3|228
1659401100000|2022-08-02 00:45:00|12915.4|12913.4|12913.8|12911.8|12917.8|12915.8|12912.3|12910.3|290
1659401400000|2022-08-02 00:50:00|12913.9|12911.9|12907.8|12905.8|12913.9|12911.9|12902.9|12900.9|461
1659401700000|2022-08-02 00:55:00|12908.1|12906.1|12903.5|12901.5|12909|12907|12901.9|12899.9|356
1659402000000|2022-08-02 01:00:00|12903.4|12901.4|12904.5|12902.5|12907.9|12905.9|12899.3|12897.3|479
1659402300000|2022-08-02 01:05:00|12904.4|12902.4|12902.4|12900.4|12906|12904|12900.3|12898.3|249
1659402600000|2022-08-02 01:10:00|12902.3|12900.3|12899|12897|12903.1|12901.1|12897.9|12895.9|317
1659402900000|2022-08-02 01:15:00|12898.9|12896.9|12904.8|12902.8|12905.4|12903.4|12894.5|12892.5|426
1659403200000|2022-08-02 01:20:00|12904.5|12902.5|12904.8|12902.8|12909.4|12907.4|12901|12899|381
1659403500000|2022-08-02 01:25:00|12905|12903|12899.3|12897.3|12906.8|12904.8|12896.9|12894.9|311
1659403800000|2022-08-02 01:30:00|12899.6|12897.6|12881.4|12879.4|12899.8|12897.8|12880.6|12878.6|786
1659404100000|2022-08-02 01:35:00|12881.3|12879.3|12873.9|12871.9|12884.3|12882.3|12872.6|12870.6|915
1659404400000|2022-08-02 01:40:00|12874|12872|12876.1|12874.1|12879.1|12877.1|12872.6|12870.6|535
1659404700000|2022-08-02 01:45:00|12875.8|12873.8|12876.1|12874.1|12883|12881|12875.1|12873.1|437
1659405000000|2022-08-02 01:50:00|12876|12874|12886|12884|12889.5|12887.5|12875|12873|406
1659405300000|2022-08-02 01:55:00|12886.5|12884.5|12886.5|12884.5|12887.8|12885.8|12880.5|12878.5|374
1659405600000|2022-08-02 02:00:00|12886.6|12884.6|12883.3|12881.3|12890.5|12888.5|12881.3|12879.3|345
1659405900000|2022-08-02 02:05:00|12883.1|12881.1|12882.3|12880.3|12887.9|12885.9|12882|12880|177
1659406200000|2022-08-02 02:10:00|12882.6|12880.6|12882.8|12880.8|12884.6|12882.6|12878|12876|253
1659406500000|2022-08-02 02:15:00|12882.6|12880.6|12878.8|12876.8|12882.9|12880.9|12878.3|12876.3|245
1659406800000|2022-08-02 02:20:00|12878.9|12876.9|12871.3|12869.3|12879|12877|12868.5|12866.5|624
1659407100000|2022-08-02 02:25:00|12871|12869|12867.4|12865.4|12871|12869|12864|12862|424
1659407400000|2022-08-02 02:30:00|12867.5|12865.5|12873|12871|12874.4|12872.4|12865.8|12863.8|317
1659407700000|2022-08-02 02:35:00|12872.8|12870.8|12875.1|12873.1|12877.1|12875.1|12871.6|12869.6|282
1659408000000|2022-08-02 02:40:00|12875.3|12873.3|12871|12869|12876.8|12874.8|12871|12869|184
1659408300000|2022-08-02 02:45:00|12871.1|12869.1|12874.9|12872.9|12876.5|12874.5|12869.4|12867.4|268
1659408600000|2022-08-02 02:50:00|12875|12873|12876.3|12874.3|12877.1|12875.1|12872|12870|184
1659408900000|2022-08-02 02:55:00|12876.4|12874.4|12888.5|12886.5|12888.5|12886.5|12874.5|12872.5|453
1659409200000|2022-08-02 03:00:00|12888.3|12886.3|12884.3|12882.3|12890.5|12888.5|12882.6|12880.6|324
1659409500000|2022-08-02 03:05:00|12884.5|12882.5|12885.9|12883.9|12886.1|12884.1|12879.9|12877.9|234
1659409800000|2022-08-02 03:10:00|12886.4|12884.4|12891.6|12889.6|12892.6|12890.6|12883.3|12881.3|357
1659410100000|2022-08-02 03:15:00|12891.8|12889.8|12887.9|12885.9|12891.8|12889.8|12886.8|12884.8|255
1659410400000|2022-08-02 03:20:00|12888|12886|12889.3|12887.3|12890.9|12888.9|12885.9|12883.9|147
1659410700000|2022-08-02 03:25:00|12889.4|12887.4|12890.3|12888.3|12891.6|12889.6|12886.8|12884.8|167
1659411000000|2022-08-02 03:30:00|12890.4|12888.4|12895.6|12893.6|12896.8|12894.8|12887.8|12885.8|357
1659411300000|2022-08-02 03:35:00|12895.8|12893.8|12894.5|12892.5|12895.9|12893.9|12892.1|12890.1|180
1659411600000|2022-08-02 03:40:00|12895|12893|12895.8|12893.8|12904.1|12902.1|12894.4|12892.4|668
1659411900000|2022-08-02 03:45:00|12896.4|12894.4|12893|12891|12896.9|12894.9|12891.9|12889.9|163
1659412200000|2022-08-02 03:50:00|12893.1|12891.1|12891.6|12889.6|12893.3|12891.3|12890|12888|154
1659412500000|2022-08-02 03:55:00|12891.8|12889.8|12889.6|12887.6|12892.4|12890.4|12887|12885|226
1659412800000|2022-08-02 04:00:00|12890.1|12888.1|12887.6|12885.6|12890.5|12888.5|12886.1|12884.1|150
1659413100000|2022-08-02 04:05:00|12887.8|12885.8|12890.8|12888.8|12892.5|12890.5|12887.1|12885.1|134
1659413400000|2022-08-02 04:10:00|12890.6|12888.6|12890.8|12888.8|12892|12890|12888.3|12886.3|44
1659413700000|2022-08-02 04:15:00|12890.9|12888.9|12887.1|12885.1|12890.9|12888.9|12887|12885|59
1659414000000|2022-08-02 04:20:00|12887.3|12885.3|12885|12883|12887.9|12885.9|12882.5|12880.5|202
1659414300000|2022-08-02 04:25:00|12884.9|12882.9|12884.1|12882.1|12886.1|12884.1|12880.8|12878.8|204
1659414600000|2022-08-02 04:30:00|12884.3|12882.3|12884.5|12882.5|12889.4|12887.4|12881.1|12879.1|290
1659414900000|2022-08-02 04:35:00|12884.6|12882.6|12883|12881|12885|12883|12881|12879|120
1659415200000|2022-08-02 04:40:00|12882.9|12880.9|12879.8|12877.8|12883.1|12881.1|12878.4|12876.4|190
1659415500000|2022-08-02 04:45:00|12879.9|12877.9|12882.8|12880.8|12883.3|12881.3|12879.3|12877.3|167
1659415800000|2022-08-02 04:50:00|12882.9|12880.9|12881.6|12879.6|12884|12882|12879.1|12877.1|69
1659416100000|2022-08-02 04:55:00|12881.5|12879.5|12885.4|12883.4|12886.3|12884.3|12881.3|12879.3|130
1659416400000|2022-08-02 05:00:00|12884.5|12882.5|12890.6|12888.6|12892.4|12890.4|12884.5|12882.5|302
1659416700000|2022-08-02 05:05:00|12890.9|12888.9|12891.4|12889.4|12898.5|12896.5|12890.9|12888.9|261
1659417000000|2022-08-02 05:10:00|12891.5|12889.5|12895.3|12893.3|12895.5|12893.5|12890.3|12888.3|167
1659417300000|2022-08-02 05:15:00|12895.1|12893.1|12885.1|12883.1|12896.9|12894.9|12884.8|12882.8|260
1659417600000|2022-08-02 05:20:00|12885.3|12883.3|12889.5|12887.5|12891.8|12889.8|12883.4|12881.4|188
1659417900000|2022-08-02 05:25:00|12889.8|12887.8|12882.8|12880.8|12892.5|12890.5|12881|12879|286
1659418200000|2022-08-02 05:30:00|12882.9|12880.9|12875.3|12873.3|12885.1|12883.1|12873.1|12871.1|551
1659418500000|2022-08-02 05:35:00|12875.4|12873.4|12875.6|12873.6|12877.6|12875.6|12872.6|12870.6|228
1659418800000|2022-08-02 05:40:00|12876|12874|12877.5|12875.5|12880.4|12878.4|12875.3|12873.3|174
1659419100000|2022-08-02 05:45:00|12877.4|12875.4|12881|12879|12883.3|12881.3|12876.1|12874.1|169
1659419400000|2022-08-02 05:50:00|12880.9|12878.9|12881.5|12879.5|12882.8|12880.8|12878.4|12876.4|194
1659419700000|2022-08-02 05:55:00|12881.4|12879.4|12879.1|12877.1|12882.6|12880.6|12875.1|12873.1|290
1659420000000|2022-08-02 06:00:00|12879.3|12877.3|12890.3|12888.3|12891.5|12889.5|12879.1|12877.1|492
1659420300000|2022-08-02 06:05:00|12890.1|12888.1|12887.6|12885.6|12894.1|12892.1|12887.6|12885.6|267
1659420600000|2022-08-02 06:10:00|12887.4|12885.4|12891.5|12889.5|12893.1|12891.1|12886.5|12884.5|249
1659420900000|2022-08-02 06:15:00|12891.4|12889.4|12894.9|12892.9|12896.3|12894.3|12889.8|12887.8|220
1659421200000|2022-08-02 06:20:00|12895.6|12893.6|12890.3|12888.3|12897.9|12895.9|12883.1|12881.1|563
1659421500000|2022-08-02 06:25:00|12890.4|12888.4|12889.8|12887.8|12891.9|12889.9|12886.4|12884.4|192
1659421800000|2022-08-02 06:30:00|12889.6|12887.6|12881.5|12879.5|12892|12890|12879.6|12877.6|308
1659422100000|2022-08-02 06:35:00|12881.6|12879.6|12881|12879|12884.8|12882.8|12878.1|12876.1|303
1659422400000|2022-08-02 06:40:00|12881.1|12879.1|12882.8|12880.8|12884.3|12882.3|12877.4|12875.4|258
1659422700000|2022-08-02 06:45:00|12882.9|12880.9|12884.3|12882.3|12887.6|12885.6|12881.5|12879.5|157
1659423000000|2022-08-02 06:50:00|12884.8|12882.8|12880.1|12878.1|12885.8|12883.8|12877.9|12875.9|257
1659423300000|2022-08-02 06:55:00|12880|12878|12880.1|12878.1|12882.5|12880.5|12876.4|12874.4|217
1659423600000|2022-08-02 07:00:00|12880.3|12878.3|12873.9|12871.9|12889|12887|12871.1|12869.1|937
1659423900000|2022-08-02 07:05:00|12873.8|12871.8|12850.1|12848.1|12874.3|12872.3|12837.8|12835.8|2178
1659424200000|2022-08-02 07:10:00|12849.9|12847.9|12848.6|12846.6|12855.1|12853.1|12845.9|12843.9|858
1659424500000|2022-08-02 07:15:00|12848.8|12846.8|12837.5|12835.5|12849|12847|12823.8|12821.8|1866
1659424800000|2022-08-02 07:20:00|12835.5|12833.5|12840.8|12838.8|12847|12845|12830.9|12828.9|1221
1659425100000|2022-08-02 07:25:00|12840.9|12838.9|12842.5|12840.5|12843.8|12841.8|12833.5|12831.5|559
1659425400000|2022-08-02 07:30:00|12842.4|12840.4|12841.9|12839.9|12843|12841|12831.3|12829.3|802
1659425700000|2022-08-02 07:35:00|12842|12840|12858|12856|12862|12860|12838.8|12836.8|1548
1659426000000|2022-08-02 07:40:00|12857.8|12855.8|12858|12856|12864.8|12862.8|12857.5|12855.5|685
1659426300000|2022-08-02 07:45:00|12858.1|12856.1|12865.5|12863.5|12868.8|12866.8|12858|12856|673
1659426600000|2022-08-02 07:50:00|12866|12864|12863.3|12861.3|12871.3|12869.3|12861.5|12859.5|543
1659426900000|2022-08-02 07:55:00|12863.1|12861.1|12859.1|12857.1|12867.4|12865.4|12858.9|12856.9|446
1659427200000|2022-08-02 08:00:00|12859.3|12857.3|12859.5|12857.5|12866.9|12864.9|12856|12854|815
1659427500000|2022-08-02 08:05:00|12859.4|12857.4|12860.8|12858.8|12864.6|12862.6|12855.4|12853.4|862
1659427800000|2022-08-02 08:10:00|12860.6|12858.6|12847.5|12845.5|12861.9|12859.9|12843.5|12841.5|1098
1659428100000|2022-08-02 08:15:00|12847.6|12845.6|12841.8|12839.8|12849.6|12847.6|12839.3|12837.3|856
1659428400000|2022-08-02 08:20:00|12841.6|12839.6|12857.8|12855.8|12861.9|12859.9|12838.8|12836.8|1324
1659428700000|2022-08-02 08:25:00|12857.9|12855.9|12858.4|12856.4|12861.4|12859.4|12855.3|12853.3|628
1659429000000|2022-08-02 08:30:00|12858.3|12856.3|12854|12852|12861.3|12859.3|12850.8|12848.8|449
1659429300000|2022-08-02 08:35:00|12853.8|12851.8|12836|12834|12853.8|12851.8|12834.4|12832.4|920
1659429600000|2022-08-02 08:40:00|12836.1|12834.1|12836.3|12834.3|12838.8|12836.8|12831.4|12829.4|782
1659429900000|2022-08-02 08:45:00|12836.1|12834.1|12833.4|12831.4|12837.4|12835.4|12827.5|12825.5|844
1659430200000|2022-08-02 08:50:00|12832|12830|12838.1|12836.1|12839.4|12837.4|12831.4|12829.4|526
1659430500000|2022-08-02 08:55:00|12838.3|12836.3|12838.6|12836.6|12841|12839|12835.5|12833.5|319
1659430800000|2022-08-02 09:00:00|12838.5|12836.5|12843.3|12841.3|12845.6|12843.6|12836.8|12834.8|443
1659431100000|2022-08-02 09:05:00|12843.1|12841.1|12842.1|12840.1|12844.3|12842.3|12839.9|12837.9|242
1659431400000|2022-08-02 09:10:00|12842.3|12840.3|12844|12842|12844.5|12842.5|12837.8|12835.8|320
1659431700000|2022-08-02 09:15:00|12843.9|12841.9|12847.6|12845.6|12849.1|12847.1|12843|12841|376
1659432000000|2022-08-02 09:20:00|12847.8|12845.8|12841|12839|12849.3|12847.3|12840.4|12838.4|336
1659432300000|2022-08-02 09:25:00|12841.1|12839.1|12844|12842|12844.4|12842.4|12835.3|12833.3|345
1659432600000|2022-08-02 09:30:00|12843.9|12841.9|12835.6|12833.6|12845.6|12843.6|12826.9|12824.9|720
1659432900000|2022-08-02 09:35:00|12835.5|12833.5|12831|12829|12839.4|12837.4|12830.9|12828.9|412
1659433200000|2022-08-02 09:40:00|12830.9|12828.9|12841|12839|12843|12841|12830.9|12828.9|283
1659433500000|2022-08-02 09:45:00|12840.9|12838.9|12839.1|12837.1|12841.1|12839.1|12834.1|12832.1|257
1659433800000|2022-08-02 09:50:00|12839|12837|12818|12816|12839.9|12837.9|12816.5|12814.5|1066
1659434100000|2022-08-02 09:55:00|12818.1|12816.1|12809.3|12807.3|12820.8|12818.8|12807.4|12805.4|1365
1659434400000|2022-08-02 10:00:00|12808.9|12806.9|12813.5|12811.5|12818|12816|12806.9|12804.9|828
1659434700000|2022-08-02 10:05:00|12813.6|12811.6|12812.5|12810.5|12813.8|12811.8|12807.1|12805.1|505
1659435000000|2022-08-02 10:10:00|12812.3|12810.3|12822|12820|12822.4|12820.4|12810|12808|468
1659435300000|2022-08-02 10:15:00|12821.6|12819.6|12802.6|12800.6|12823.5|12821.5|12796|12794|1444
1659435600000|2022-08-02 10:20:00|12802.8|12800.8|12806.8|12804.8|12810|12808|12802.3|12800.3|517
1659435900000|2022-08-02 10:25:00|12806.9|12804.9|12806.9|12804.9|12810.9|12808.9|12803.6|12801.6|513
1659436200000|2022-08-02 10:30:00|12807.3|12805.3|12804.4|12802.4|12812.3|12810.3|12801.6|12799.6|661
1659436500000|2022-08-02 10:35:00|12804.3|12802.3|12812.3|12810.3|12815.1|12813.1|12799.3|12797.3|700
1659436800000|2022-08-02 10:40:00|12812.1|12810.1|12816.8|12814.8|12818.6|12816.6|12811.1|12809.1|600
1659437100000|2022-08-02 10:45:00|12816.9|12814.9|12815.9|12813.9|12821.4|12819.4|12813.5|12811.5|678
1659437400000|2022-08-02 10:50:00|12816|12814|12814.9|12812.9|12820.8|12818.8|12812.9|12810.9|679
1659437700000|2022-08-02 10:55:00|12814.8|12812.8|12824.1|12822.1|12825.3|12823.3|12813.4|12811.4|623
1659438000000|2022-08-02 11:00:00|12823|12821|12849.5|12847.5|12860.8|12858.8|12822|12820|2742
1659438300000|2022-08-02 11:05:00|12849.4|12847.4|12834.8|12832.8|12850|12848|12832.1|12830.1|1241
1659438600000|2022-08-02 11:10:00|12834.6|12832.6|12840.8|12838.8|12846.4|12844.4|12834|12832|596
1659438900000|2022-08-02 11:15:00|12840.6|12838.6|12843.5|12841.5|12850.8|12848.8|12840.3|12838.3|636
1659439200000|2022-08-02 11:20:00|12843.4|12841.4|12851.9|12849.9|12853.5|12851.5|12841.3|12839.3|567
1659439500000|2022-08-02 11:25:00|12851.8|12849.8|12851.9|12849.9|12855.3|12853.3|12848.8|12846.8|709
1659439800000|2022-08-02 11:30:00|12851.4|12849.4|12855.5|12853.5|12858|12856|12847.3|12845.3|722
1659440100000|2022-08-02 11:35:00|12855.6|12853.6|12846.8|12844.8|12855.6|12853.6|12845.6|12843.6|909
1659440400000|2022-08-02 11:40:00|12846.9|12844.9|12835.4|12833.4|12848.3|12846.3|12832.9|12830.9|991
1659440700000|2022-08-02 11:45:00|12835.5|12833.5|12839.9|12837.9|12844.6|12842.6|12834.4|12832.4|529
1659441000000|2022-08-02 11:50:00|12839.8|12837.8|12841.4|12839.4|12844.4|12842.4|12833.3|12831.3|439
1659441300000|2022-08-02 11:55:00|12841.5|12839.5|12840.3|12838.3|12844.8|12842.8|12836.8|12834.8|407
1659441600000|2022-08-02 12:00:00|12840.4|12838.4|12850.5|12848.5|12851.6|12849.6|12837.1|12835.1|864
1659441900000|2022-08-02 12:05:00|12850.4|12848.4|12849.4|12847.4|12851.3|12849.3|12842.6|12840.6|669
1659442200000|2022-08-02 12:10:00|12849|12847|12841.6|12839.6|12854.5|12852.5|12841|12839|1024
1659442500000|2022-08-02 12:15:00|12842|12840|12827.4|12825.4|12842.5|12840.5|12827|12825|1198
1659442800000|2022-08-02 12:20:00|12827.5|12825.5|12844.5|12842.5|12845.9|12843.9|12827.3|12825.3|1100
1659443100000|2022-08-02 12:25:00|12844.4|12842.4|12838.4|12836.4|12846.6|12844.6|12832|12830|830
1659443400000|2022-08-02 12:30:00|12837.9|12835.9|12834.3|12832.3|12847.1|12845.1|12834.3|12832.3|1067
1659443700000|2022-08-02 12:35:00|12834.5|12832.5|12828.8|12826.8|12835.1|12833.1|12821.9|12819.9|1262
1659444000000|2022-08-02 12:40:00|12828.9|12826.9|12813.8|12811.8|12829.4|12827.4|12811.9|12809.9|1244
1659444300000|2022-08-02 12:45:00|12813.9|12811.9|12813|12811|12822.4|12820.4|12809.8|12807.8|1212
1659444600000|2022-08-02 12:50:00|12814|12812|12816.1|12814.1|12820.3|12818.3|12812.3|12810.3|936
1659444900000|2022-08-02 12:55:00|12816|12814|12831.8|12829.8|12831.8|12829.8|12815.5|12813.5|1432
1659445200000|2022-08-02 13:00:00|12831.9|12829.9|12827|12825|12833.8|12831.8|12826.1|12824.1|1427
1659445500000|2022-08-02 13:05:00|12826.9|12824.9|12849.8|12847.8|12851.1|12849.1|12826.3|12824.3|1887
1659445800000|2022-08-02 13:10:00|12849.9|12847.9|12856.6|12854.6|12858.3|12856.3|12845.6|12843.6|1850
1659446100000|2022-08-02 13:15:00|12856.8|12854.8|12842.6|12840.6|12858.6|12856.6|12842.1|12840.1|1924
1659446400000|2022-08-02 13:20:00|12842.5|12840.5|12836.1|12834.1|12844.4|12842.4|12834.4|12832.4|1965
1659446700000|2022-08-02 13:25:00|12836.3|12834.3|12843.6|12841.6|12846.9|12844.9|12836.3|12834.3|2439
1659447000000|2022-08-02 13:30:00|12843.1|12842.1|12883.8|12882.8|12895.9|12894.9|12832.6|12831.6|19126
1659447300000|2022-08-02 13:35:00|12884.9|12883.9|12901.4|12900.4|12904.3|12903.3|12855.4|12854.4|15112
1659447600000|2022-08-02 13:40:00|12902|12901|12882.1|12881.1|12920.6|12919.6|12873.8|12872.8|11984
1659447900000|2022-08-02 13:45:00|12883.3|12882.3|12898.1|12897.1|12935.6|12934.6|12877.9|12876.9|12496
1659448200000|2022-08-02 13:50:00|12898.5|12897.5|12865.1|12864.1|12915.1|12914.1|12858.4|12857.4|12380
1659448500000|2022-08-02 13:55:00|12865.5|12864.5|12891.5|12890.5|12910.6|12909.6|12849.9|12848.9|10889
1659448800000|2022-08-02 14:00:00|12891.6|12890.6|12856.1|12855.1|12893.4|12892.4|12851.8|12850.8|10797
1659449100000|2022-08-02 14:05:00|12856|12855|12830.6|12829.6|12876.8|12875.8|12830.6|12829.6|10131
1659449400000|2022-08-02 14:10:00|12830.4|12829.4|12854.8|12853.8|12860.3|12859.3|12799.8|12798.8|15335
1659449700000|2022-08-02 14:15:00|12855.8|12854.8|12871|12870|12876.5|12875.5|12848.1|12847.1|7817
1659450000000|2022-08-02 14:20:00|12870.8|12869.8|12848.4|12847.4|12888.5|12887.5|12838.6|12837.6|7773
1659450300000|2022-08-02 14:25:00|12847.1|12846.1|12884|12883|12885.9|12884.9|12840.9|12839.9|7465
1659450600000|2022-08-02 14:30:00|12885.6|12884.6|12876.6|12875.6|12902.5|12901.5|12869.5|12868.5|9272
1659450900000|2022-08-02 14:35:00|12877.1|12876.1|12883.1|12882.1|12891.5|12890.5|12858.5|12857.5|6349
1659451200000|2022-08-02 14:40:00|12883|12882|12920.4|12919.4|12921.4|12920.4|12869.5|12868.5|8706
1659451500000|2022-08-02 14:45:00|12921.1|12920.1|12926.9|12925.9|12929.6|12928.6|12898.6|12897.6|7446
1659451800000|2022-08-02 14:50:00|12927.1|12926.1|12976.9|12975.9|12979.9|12978.9|12922.1|12921.1|12742
1659452100000|2022-08-02 14:55:00|12976.8|12975.8|12947.9|12946.9|12978.1|12977.1|12941.6|12940.6|8671
1659452400000|2022-08-02 15:00:00|12947.8|12946.8|12949.6|12948.6|12959.6|12958.6|12938.9|12937.9|6625
1659452700000|2022-08-02 15:05:00|12950|12949|12938.1|12937.1|12954.6|12953.6|12932.9|12931.9|5155
1659453000000|2022-08-02 15:10:00|12938.4|12937.4|12917.8|12916.8|12939.8|12938.8|12913.9|12912.9|5821
1659453300000|2022-08-02 15:15:00|12917.9|12916.9|12924.5|12923.5|12936.1|12935.1|12912.4|12911.4|6217
1659453600000|2022-08-02 15:20:00|12924.4|12923.4|12925.4|12924.4|12926.6|12925.6|12903.1|12902.1|5466
1659453900000|2022-08-02 15:25:00|12924|12923|12945.5|12944.5|12949.9|12948.9|12921.8|12920.8|6928
1659454200000|2022-08-02 15:30:00|12945.6|12944.6|12923.6|12922.6|12948.6|12947.6|12900.9|12899.9|6532
1659454500000|2022-08-02 15:35:00|12923.4|12922.4|12955.4|12954.4|12958.1|12957.1|12922.4|12921.4|5338
1659454800000|2022-08-02 15:40:00|12954.9|12953.9|12960.6|12959.6|12966.9|12965.9|12946.9|12945.9|4485
1659455100000|2022-08-02 15:45:00|12960.8|12959.8|12966.4|12965.4|12966.9|12965.9|12949.4|12948.4|4045
1659455400000|2022-08-02 15:50:00|12966.6|12965.6|12964.5|12963.5|12967.4|12966.4|12955.1|12954.1|3448
1659455700000|2022-08-02 15:55:00|12964.9|12963.9|12959.9|12958.9|12974.4|12973.4|12952.1|12951.1|5598
1659456000000|2022-08-02 16:00:00|12960.1|12959.1|12988.9|12987.9|12996.4|12995.4|12953.4|12952.4|8481
1659456300000|2022-08-02 16:05:00|12988.6|12987.6|12983.6|12982.6|12990.6|12989.6|12980.4|12979.4|3424
1659456600000|2022-08-02 16:10:00|12983.8|12982.8|12997.3|12996.3|13002|13001|12976.6|12975.6|4348
1659456900000|2022-08-02 16:15:00|12997.5|12996.5|13034.6|13033.6|13034.6|13033.6|12995.9|12994.9|9295
1659457200000|2022-08-02 16:20:00|13034.1|13033.1|13053.4|13052.4|13053.9|13052.9|13027.1|13026.1|9005
1659457500000|2022-08-02 16:25:00|13053.9|13052.9|13053.9|13052.9|13058|13057|13045|13044|6679
1659457800000|2022-08-02 16:30:00|13054.1|13053.1|13050|13049|13058.9|13057.9|13040.4|13039.4|6278
1659458100000|2022-08-02 16:35:00|13049.9|13048.9|13064.6|13063.6|13065.6|13064.6|13042.1|13041.1|5913
1659458400000|2022-08-02 16:40:00|13065|13064|13072.3|13071.3|13076.3|13075.3|13058.8|13057.8|6604
1659458700000|2022-08-02 16:45:00|13072|13071|13064.8|13063.8|13072|13071|13054.9|13053.9|5219
1659459000000|2022-08-02 16:50:00|13064|13063|13062.3|13061.3|13066.9|13065.9|13055.5|13054.5|3752
1659459300000|2022-08-02 16:55:00|13062.6|13061.6|13053.8|13052.8|13064.5|13063.5|13049.8|13048.8|4746
1659459600000|2022-08-02 17:00:00|13053.9|13052.9|13041|13040|13056.3|13055.3|13029.1|13028.1|6625
1659459900000|2022-08-02 17:05:00|13041.3|13040.3|13037.1|13036.1|13043.5|13042.5|13022.9|13021.9|5525
1659460200000|2022-08-02 17:10:00|13036.9|13035.9|13039.3|13038.3|13045.8|13044.8|13031.5|13030.5|3470
1659460500000|2022-08-02 17:15:00|13038.8|13037.8|13032|13031|13044.9|13043.9|13032|13031|2742
1659460800000|2022-08-02 17:20:00|13033.4|13032.4|13010.3|13009.3|13036.8|13035.8|13010.3|13009.3|4592
1659461100000|2022-08-02 17:25:00|13011.3|13010.3|12968.8|12967.8|13014.8|13013.8|12963.3|12962.3|10167
1659461400000|2022-08-02 17:30:00|12969.3|12968.3|12917|12916|12969.3|12968.3|12916.9|12915.9|11181
1659461700000|2022-08-02 17:35:00|12916.9|12915.9|12902.5|12901.5|12928.8|12927.8|12893.8|12892.8|9906
1659462000000|2022-08-02 17:40:00|12901.9|12900.9|12909.3|12908.3|12918|12917|12892|12891|7280
1659462300000|2022-08-02 17:45:00|12909|12908|12891.8|12890.8|12916.5|12915.5|12883.1|12882.1|8647
1659462600000|2022-08-02 17:50:00|12892|12891|12908|12907|12908.3|12907.3|12883|12882|7148
1659462900000|2022-08-02 17:55:00|12907.8|12906.8|12910.8|12909.8|12914.5|12913.5|12899.5|12898.5|5023
1659463200000|2022-08-02 18:00:00|12911.1|12910.1|12913|12912|12918.4|12917.4|12894.3|12893.3|5993
1659463500000|2022-08-02 18:05:00|12912.9|12911.9|12949.3|12948.3|12952.6|12951.6|12908.8|12907.8|8999
1659463800000|2022-08-02 18:10:00|12949.8|12948.8|12943.5|12942.5|12950.1|12949.1|12936.8|12935.8|6087
1659464100000|2022-08-02 18:15:00|12943.4|12942.4|12939|12938|12946|12945|12929|12928|5210
1659464400000|2022-08-02 18:20:00|12938.5|12937.5|12949.5|12948.5|12962.1|12961.1|12932.3|12931.3|5701
1659464700000|2022-08-02 18:25:00|12950.1|12949.1|12956.3|12955.3|12962.4|12961.4|12949|12948|4610
1659465000000|2022-08-02 18:30:00|12955.9|12954.9|12970.1|12969.1|12979.3|12978.3|12953.4|12952.4|5766
1659465300000|2022-08-02 18:35:00|12969.8|12968.8|12956.4|12955.4|12971.6|12970.6|12950.5|12949.5|5467
1659465600000|2022-08-02 18:40:00|12956.5|12955.5|12963.3|12962.3|12969|12968|12955|12954|3831
1659465900000|2022-08-02 18:45:00|12963.1|12962.1|12964.3|12963.3|12968.3|12967.3|12933|12932|6689
1659466200000|2022-08-02 18:50:00|12965.3|12964.3|12946.6|12945.6|12974|12973|12931.9|12930.9|6065
1659466500000|2022-08-02 18:55:00|12946.5|12945.5|12935.8|12934.8|12949.8|12948.8|12925.1|12924.1|4027
1659466800000|2022-08-02 19:00:00|12936|12935|12943.8|12942.8|12952.8|12951.8|12933.8|12932.8|4742
1659467100000|2022-08-02 19:05:00|12943.9|12942.9|12938|12937|12954|12953|12932.5|12931.5|3818
1659467400000|2022-08-02 19:10:00|12938.3|12937.3|12946.8|12945.8|12949|12948|12925.4|12924.4|4202
1659467700000|2022-08-02 19:15:00|12946.5|12945.5|12912.8|12911.8|12955.3|12954.3|12902.9|12901.9|6437
1659468000000|2022-08-02 19:20:00|12914.7|12913.7|12914.7|12913.7|12929.3|12928.3|12903.9|12902.9|4877
1659468300000|2022-08-02 19:25:00|12915|12914|12941.5|12940.5|12944.3|12943.3|12913.9|12912.9|5092
1659468600000|2022-08-02 19:30:00|12941.7|12940.7|12943.7|12942.7|12945.9|12944.9|12925.9|12924.9|5063
1659468900000|2022-08-02 19:35:00|12943.9|12942.9|12940|12939|12961.2|12960.2|12935.7|12934.7|6368
1659469200000|2022-08-02 19:40:00|12939.9|12938.9|12941.5|12940.5|12942.4|12941.4|12924.9|12923.9|4251
1659469500000|2022-08-02 19:45:00|12941.7|12940.7|12916.8|12915.8|12943.7|12942.7|12911.8|12910.8|3785
1659469800000|2022-08-02 19:50:00|12920.4|12919.4|12917.5|12916.5|12931|12930|12913.3|12912.3|6798
1659470100000|2022-08-02 19:55:00|12917.4|12916.4|12903.3|12902.3|12921.4|12920.4|12901.3|12900.3|13497
1659470400000|2022-08-02 20:00:00|12903.8|12901.8|12904.4|12902.4|12912.2|12910.2|12901.8|12899.8|4638
1659470700000|2022-08-02 20:05:00|12904.3|12902.3|12885|12883|12907.2|12905.2|12868.8|12866.8|4203
1659471000000|2022-08-02 20:10:00|12884.9|12882.9|12890.9|12888.9|12891.5|12889.5|12876.8|12874.8|1961
1659471300000|2022-08-02 20:15:00|12890.8|12888.8|12887.3|12885.3|12893.5|12891.5|12886.8|12884.8|945
1659471600000|2022-08-02 20:20:00|12887.2|12885.2|12888.5|12886.5|12891|12889|12885.4|12883.4|483
1659471900000|2022-08-02 20:25:00|12888.7|12886.7|12888.2|12886.2|12893|12891|12887|12885|374
1659472200000|2022-08-02 20:30:00|12888|12886|12888.5|12886.5|12890.2|12888.2|12887.3|12885.3|303
1659472500000|2022-08-02 20:35:00|12888.8|12886.8|12887.4|12885.4|12890.5|12888.5|12887.4|12885.4|275
1659472800000|2022-08-02 20:40:00|12887.5|12885.5|12892.9|12890.9|12895.8|12893.8|12886.5|12884.5|663
1659473100000|2022-08-02 20:45:00|12893.5|12891.5|12899.5|12897.5|12901.3|12899.3|12892.3|12890.3|296
1659473400000|2022-08-02 20:50:00|12899.7|12897.7|12901.2|12899.2|12901.2|12899.2|12897.7|12895.7|308
1659473700000|2022-08-02 20:55:00|12901|12899|12904.5|12899.5|12904.7|12902.4|12897|12895|452
1659474000000|2022-08-02 21:00:00|12904.4|12899.4|12905.9|12900.9|12905.9|12900.9|12901.9|12896.9|0
1659474300000|2022-08-02 21:05:00|12906|12901|12909.1|12904.1|12909.4|12904.4|12906|12901|0
1659474600000|2022-08-02 21:10:00|12909.2|12904.2|12909.2|12904.2|12909.6|12904.6|12908.8|12903.8|0
1659474900000|2022-08-02 21:15:00|12909.3|12904.3|12908.2|12903.2|12909.4|12904.4|12908.1|12903.1|0
1659475200000|2022-08-02 21:20:00|12908.1|12903.1|12908|12903|12908.3|12903.3|12907.6|12902.6|0
1659475500000|2022-08-02 21:25:00|12907.9|12902.9|12907.3|12902.3|12908.3|12903.3|12907.2|12902.2|0
1659475800000|2022-08-02 21:30:00|12907.7|12902.7|12907.5|12902.5|12908.4|12903.4|12907.4|12902.4|0
1659476100000|2022-08-02 21:35:00|12907.4|12902.4|12907|12902|12907.5|12902.5|12906.1|12901.1|0
1659476400000|2022-08-02 21:40:00|12907.4|12902.4|12906.6|12901.6|12907.5|12902.5|12906.4|12901.4|0
1659476700000|2022-08-02 21:45:00|12906.5|12901.5|12904.7|12899.7|12906.5|12901.5|12904.2|12899.2|0
1659477000000|2022-08-02 21:50:00|12905|12900|12905.2|12900.2|12905.7|12900.7|12904.8|12899.8|0
1659477300000|2022-08-02 21:55:00|12904.9|12899.9|12904.2|12899.2|12905.5|12900.5|12904.2|12899.2|0
1659477600000|2022-08-02 22:00:00|12903.2|12901.2|12902.3|12900.3|12916.4|12914.4|12902.3|12900.3|790
1659477900000|2022-08-02 22:05:00|12902.5|12900.5|12912.9|12910.9|12913.3|12911.3|12901.9|12899.9|370
1659478200000|2022-08-02 22:10:00|12913.3|12911.3|12903.9|12901.9|12914.3|12912.3|12902.2|12900.2|417
1659478500000|2022-08-02 22:15:00|12904|12902|12903|12901|12907|12905|12902.9|12900.9|202
1659478800000|2022-08-02 22:20:00|12903.2|12901.2|12892.7|12890.7|12904.7|12902.7|12892.2|12890.2|282
1659479100000|2022-08-02 22:25:00|12892.8|12890.8|12895.5|12893.5|12898.5|12896.5|12891.2|12889.2|284
1659479400000|2022-08-02 22:30:00|12895.8|12893.8|12903.7|12901.7|12905.5|12903.5|12895.8|12893.8|317
1659479700000|2022-08-02 22:35:00|12903.5|12901.5|12911.2|12909.2|12916.3|12914.3|12903|12901|347
1659480000000|2022-08-02 22:40:00|12911|12909|12912.4|12910.4|12914.7|12912.7|12910.4|12908.4|176
1659480300000|2022-08-02 22:45:00|12912.5|12910.5|12911.8|12909.8|12915.4|12913.4|12909.4|12907.4|145
1659480600000|2022-08-02 22:50:00|12911.7|12909.7|12912.8|12910.8|12914.3|12912.3|12910.4|12908.4|115
1659480900000|2022-08-02 22:55:00|12912.7|12910.7|12903.3|12901.3|12913.7|12911.7|12903|12901|184
1659481200000|2022-08-02 23:00:00|12903.2|12901.2|12906.3|12904.3|12907|12905|12900.5|12898.5|268
1659481500000|2022-08-02 23:05:00|12906.4|12904.4|12909.9|12907.9|12911.7|12909.7|12904.5|12902.5|368
1659481800000|2022-08-02 23:10:00|12910|12908|12908.8|12906.8|12913.8|12911.8|12908.2|12906.2|198
1659482100000|2022-08-02 23:15:00|12908.7|12906.7|12911.4|12909.4|12911.5|12909.5|12906.2|12904.2|173
1659482400000|2022-08-02 23:20:00|12911.5|12909.5|12908.8|12906.8|12911.5|12909.5|12908|12906|80
1659482700000|2022-08-02 23:25:00|12908.9|12906.9|12913.4|12911.4|12913.8|12911.8|12908.9|12906.9|158
1659483000000|2022-08-02 23:30:00|12913.5|12911.5|12908.3|12906.3|12914.2|12912.2|12905.4|12903.4|210
1659483300000|2022-08-02 23:35:00|12907.8|12905.8|12895.7|12893.7|12909|12907|12894.3|12892.3|539
1659483600000|2022-08-02 23:40:00|12895.9|12893.9|12897.4|12895.4|12898|12896|12892.8|12890.8|303
1659483900000|2022-08-02 23:45:00|12897.5|12895.5|12893.2|12891.2|12897.8|12895.8|12892.3|12890.3|268
1659484200000|2022-08-02 23:50:00|12893|12891|12889.3|12887.3|12895.4|12893.4|12888.3|12886.3|354
1659484500000|2022-08-02 23:55:00|12888.5|12886.5|12885.3|12883.3|12889.9|12887.9|12884.7|12882.7|356
1659484800000|2022-08-03 00:00:00|12884.8|12882.8|12883.9|12881.9|12887.7|12885.7|12878.4|12876.4|616
1659485100000|2022-08-03 00:05:00|12884|12882|12894|12892|12901.7|12899.7|12884|12882|587
1659485400000|2022-08-03 00:10:00|12894.2|12892.2|12883.9|12881.9|12894.7|12892.7|12879.2|12877.2|574
1659485700000|2022-08-03 00:15:00|12883.8|12881.8|12891.5|12889.5|12894|12892|12880.9|12878.9|370
1659486000000|2022-08-03 00:20:00|12891.4|12889.4|12879.5|12877.5|12893.8|12891.8|12873.7|12871.7|553
1659486300000|2022-08-03 00:25:00|12879.2|12877.2|12874.7|12872.7|12880.2|12878.2|12870.9|12868.9|384
1659486600000|2022-08-03 00:30:00|12874.9|12872.9|12879.2|12877.2|12880|12878|12874.4|12872.4|235
1659486900000|2022-08-03 00:35:00|12879|12877|12881.9|12879.9|12886.8|12884.8|12875|12873|264
1659487200000|2022-08-03 00:40:00|12881.8|12879.8|12854.3|12852.3|12881.8|12879.8|12852.2|12850.2|957
1659487500000|2022-08-03 00:45:00|12854.2|12852.2|12853.9|12851.9|12858.5|12856.5|12849.4|12847.4|682
1659487800000|2022-08-03 00:50:00|12854.7|12852.7|12861.3|12859.3|12863.8|12861.8|12854.4|12852.4|454
1659488100000|2022-08-03 00:55:00|12861|12859|12869.5|12867.5|12871.4|12869.4|12857.5|12855.5|390
1659488400000|2022-08-03 01:00:00|12869.4|12867.4|12870.9|12868.9|12873.8|12871.8|12867.5|12865.5|321
1659488700000|2022-08-03 01:05:00|12870.8|12868.8|12879.5|12877.5|12879.5|12877.5|12869.7|12867.7|264
1659489000000|2022-08-03 01:10:00|12879.7|12877.7|12882.8|12880.8|12883.7|12881.7|12878.2|12876.2|469
1659489300000|2022-08-03 01:15:00|12882.9|12880.9|12889.9|12887.9|12895.5|12893.5|12882.8|12880.8|784
1659489600000|2022-08-03 01:20:00|12889.3|12887.3|12887.8|12885.8|12894.4|12892.4|12887.3|12885.3|347
1659489900000|2022-08-03 01:25:00|12888|12886|12886.7|12884.7|12891|12889|12883.9|12881.9|374
1659490200000|2022-08-03 01:30:00|12887|12885|12898.7|12896.7|12899.5|12897.5|12884.3|12882.3|566
1659490500000|2022-08-03 01:35:00|12898.5|12896.5|12890.3|12888.3|12899.5|12897.5|12885.5|12883.5|419
1659490800000|2022-08-03 01:40:00|12890.7|12888.7|12892.7|12890.7|12896.7|12894.7|12884.8|12882.8|481
1659491100000|2022-08-03 01:45:00|12892.8|12890.8|12890.9|12888.9|12898.4|12896.4|12885.9|12883.9|311
1659491400000|2022-08-03 01:50:00|12891|12889|12892.8|12890.8|12903.3|12901.3|12890.3|12888.3|526
1659491700000|2022-08-03 01:55:00|12892.9|12890.9|12892.7|12890.7|12895.2|12893.2|12889|12887|277
1659492000000|2022-08-03 02:00:00|12892.5|12890.5|12907|12905|12913.9|12911.9|12891.4|12889.4|999
1659492300000|2022-08-03 02:05:00|12908.3|12906.3|12903.5|12901.5|12910.5|12908.5|12902.8|12900.8|416
1659492600000|2022-08-03 02:10:00|12903.7|12901.7|12900.2|12898.2|12904|12902|12898.2|12896.2|215
1659492900000|2022-08-03 02:15:00|12900|12898|12895.9|12893.9|12901.8|12899.8|12895.3|12893.3|205
1659493200000|2022-08-03 02:20:00|12896|12894|12891.2|12889.2|12898.4|12896.4|12891|12889|315
1659493500000|2022-08-03 02:25:00|12891.3|12889.3|12893.2|12891.2|12894.3|12892.3|12889|12887|210
1659493800000|2022-08-03 02:30:00|12893|12891|12895.8|12893.8|12899.2|12897.2|12892.9|12890.9|189
1659494100000|2022-08-03 02:35:00|12895.9|12893.9|12897.3|12895.3|12897.4|12895.4|12893.3|12891.3|156
1659494400000|2022-08-03 02:40:00|12897.4|12895.4|12891.8|12889.8|12901.9|12899.9|12891.5|12889.5|317
1659494700000|2022-08-03 02:45:00|12891.7|12889.7|12892.9|12890.9|12895.8|12893.8|12889.2|12887.2|281
1659495000000|2022-08-03 02:50:00|12892.7|12890.7|12893.7|12891.7|12894.3|12892.3|12887.5|12885.5|353
1659495300000|2022-08-03 02:55:00|12893.8|12891.8|12898.7|12896.7|12901.3|12899.3|12893.7|12891.7|242
1659495600000|2022-08-03 03:00:00|12898.8|12896.8|12905.4|12903.4|12908.3|12906.3|12898.8|12896.8|381
1659495900000|2022-08-03 03:05:00|12905.3|12903.3|12901.8|12899.8|12906.2|12904.2|12899.3|12897.3|301
1659496200000|2022-08-03 03:10:00|12901.9|12899.9|12902.7|12900.7|12905.3|12903.3|12901.7|12899.7|164
1659496500000|2022-08-03 03:15:00|12902.5|12900.5|12902|12900|12909.5|12907.5|12901.3|12899.3|285
1659496800000|2022-08-03 03:20:00|12902.2|12900.2|12904.8|12902.8|12909.3|12907.3|12899.5|12897.5|321
1659497100000|2022-08-03 03:25:00|12904.9|12902.9|12904.2|12902.2|12910.5|12908.5|12904.2|12902.2|151
1659497400000|2022-08-03 03:30:00|12904.3|12902.3|12901.7|12899.7|12904.4|12902.4|12899.3|12897.3|207
1659497700000|2022-08-03 03:35:00|12901.5|12899.5|12904|12902|12906|12904|12901.3|12899.3|160
1659498000000|2022-08-03 03:40:00|12903.9|12901.9|12904|12902|12907.3|12905.3|12901.8|12899.8|179
1659498300000|2022-08-03 03:45:00|12904.3|12902.3|12909.2|12907.2|12910.4|12908.4|12903.4|12901.4|211
1659498600000|2022-08-03 03:50:00|12909|12907|12906.3|12904.3|12912.5|12910.5|12906.2|12904.2|352
1659498900000|2022-08-03 03:55:00|12906.2|12904.2|12909.4|12907.4|12910.8|12908.8|12903.7|12901.7|521
1659499200000|2022-08-03 04:00:00|12909.3|12907.3|12918.5|12916.5|12919.2|12917.2|12907.3|12905.3|447
1659499500000|2022-08-03 04:05:00|12918.7|12916.7|12923.9|12921.9|12928.4|12926.4|12914.3|12912.3|779
1659499800000|2022-08-03 04:10:00|12923.8|12921.8|12915.3|12913.3|12925|12923|12913.8|12911.8|667
1659500100000|2022-08-03 04:15:00|12915.5|12913.5|12922|12920|12922.2|12920.2|12913.7|12911.7|524
1659500400000|2022-08-03 04:20:00|12922.2|12920.2|12917.8|12915.8|12923.5|12921.5|12917.7|12915.7|201
1659500700000|2022-08-03 04:25:00|12918.3|12916.3|12918.9|12916.9|12919.5|12917.5|12915|12913|110
1659501000000|2022-08-03 04:30:00|12919|12917|12915.5|12913.5|12919.5|12917.5|12911|12909|494
1659501300000|2022-08-03 04:35:00|12916|12914|12915.3|12913.3|12916.4|12914.4|12910.8|12908.8|162
1659501600000|2022-08-03 04:40:00|12915.2|12913.2|12915|12913|12915.7|12913.7|12912.5|12910.5|95
1659501900000|2022-08-03 04:45:00|12915.2|12913.2|12916.4|12914.4|12922.2|12920.2|12915|12913|234
1659502200000|2022-08-03 04:50:00|12916.5|12914.5|12910.7|12908.7|12918.3|12916.3|12906.2|12904.2|270
1659502500000|2022-08-03 04:55:00|12910.3|12908.3|12905.5|12903.5|12912.3|12910.3|12902.7|12900.7|252
1659502800000|2022-08-03 05:00:00|12905.4|12903.4|12907.2|12905.2|12911.4|12909.4|12905.2|12903.2|319
1659503100000|2022-08-03 05:05:00|12906.8|12904.8|12910.2|12908.2|12912.4|12910.4|12904.5|12902.5|233
1659503400000|2022-08-03 05:10:00|12910|12908|12914.4|12912.4|12914.8|12912.8|12907.3|12905.3|227
1659503700000|2022-08-03 05:15:00|12914.7|12912.7|12914.8|12912.8|12917.9|12915.9|12912.7|12910.7|271
1659504000000|2022-08-03 05:20:00|12914.7|12912.7|12923|12921|12923|12921|12913.5|12911.5|266
1659504300000|2022-08-03 05:25:00|12923.5|12921.5|12922.8|12920.8|12933.2|12931.2|12922.7|12920.7|819
1659504600000|2022-08-03 05:30:00|12922.9|12920.9|12930|12928|12931|12929|12921.5|12919.5|363
1659504900000|2022-08-03 05:35:00|12930.2|12928.2|12929|12927|12930.3|12928.3|12923.7|12921.7|213
1659505200000|2022-08-03 05:40:00|12929.2|12927.2|12928.5|12926.5|12931.9|12929.9|12925.7|12923.7|238
1659505500000|2022-08-03 05:45:00|12928|12926|12924.4|12922.4|12928.7|12926.7|12923.4|12921.4|201
1659505800000|2022-08-03 05:50:00|12924|12922|12924.7|12922.7|12927.8|12925.8|12923.5|12921.5|251
1659506100000|2022-08-03 05:55:00|12924.5|12922.5|12922.7|12920.7|12926.3|12924.3|12921.5|12919.5|173
1659506400000|2022-08-03 06:00:00|12923|12921|12923.8|12921.8|12931|12929|12921.3|12919.3|422
1659506700000|2022-08-03 06:05:00|12923.5|12921.5|12930|12928|12934.7|12932.7|12922.5|12920.5|372
1659507000000|2022-08-03 06:10:00|12929.9|12927.9|12931.2|12929.2|12934.2|12932.2|12928|12926|256
1659507300000|2022-08-03 06:15:00|12931|12929|12931.7|12929.7|12936.2|12934.2|12929|12927|255
1659507600000|2022-08-03 06:20:00|12931.5|12929.5|12926.8|12924.8|12931.7|12929.7|12924.2|12922.2|291
1659507900000|2022-08-03 06:25:00|12926.7|12924.7|12927.2|12925.2|12932|12930|12924.8|12922.8|262
1659508200000|2022-08-03 06:30:00|12927.3|12925.3|12922.2|12920.2|12928.3|12926.3|12919.9|12917.9|226
1659508500000|2022-08-03 06:35:00|12922.3|12920.3|12922.7|12920.7|12927|12925|12918.4|12916.4|175
1659508800000|2022-08-03 06:40:00|12923|12921|12916.4|12914.4|12924.7|12922.7|12914.2|12912.2|252
1659509100000|2022-08-03 06:45:00|12916.5|12914.5|12912.4|12910.4|12920.8|12918.8|12908.8|12906.8|405
1659509400000|2022-08-03 06:50:00|12912.2|12910.2|12917.4|12915.4|12918.2|12916.2|12911.5|12909.5|262
1659509700000|2022-08-03 06:55:00|12917.5|12915.5|12918|12916|12921|12919|12916.5|12914.5|226
1659510000000|2022-08-03 07:00:00|12917.9|12915.9|12887.7|12885.7|12919.8|12917.8|12881.2|12879.2|1933
1659510300000|2022-08-03 07:05:00|12887.8|12885.8|12897|12895|12899|12897|12878.8|12876.8|1275
1659510600000|2022-08-03 07:10:00|12897.3|12895.3|12882.3|12880.3|12902.9|12900.9|12880.5|12878.5|894
1659510900000|2022-08-03 07:15:00|12882.5|12880.5|12902.2|12900.2|12903.7|12901.7|12874.9|12872.9|1084
1659511200000|2022-08-03 07:20:00|12902.8|12900.8|12907.4|12905.4|12914.2|12912.2|12899.9|12897.9|965
1659511500000|2022-08-03 07:25:00|12907.3|12905.3|12907.2|12905.2|12910.9|12908.9|12901.2|12899.2|510
1659511800000|2022-08-03 07:30:00|12907.3|12905.3|12902.8|12900.8|12911.7|12909.7|12900.8|12898.8|596
1659512100000|2022-08-03 07:35:00|12902.9|12900.9|12902.3|12900.3|12907.8|12905.8|12897.9|12895.9|552
1659512400000|2022-08-03 07:40:00|12902.4|12900.4|12894.9|12892.9|12904.8|12902.8|12893.5|12891.5|655
1659512700000|2022-08-03 07:45:00|12895|12893|12884.3|12882.3|12896|12894|12882.2|12880.2|723
1659513000000|2022-08-03 07:50:00|12884|12882|12893|12891|12894.5|12892.5|12883.2|12881.2|593
1659513300000|2022-08-03 07:55:00|12892.9|12890.9|12892.3|12890.3|12896.7|12894.7|12884.8|12882.8|499
1659513600000|2022-08-03 08:00:00|12892.8|12890.8|12890.8|12888.8|12899|12897|12888.3|12886.3|714
1659513900000|2022-08-03 08:05:00|12890.9|12888.9|12877.4|12875.4|12891.7|12889.7|12875.4|12873.4|1037
1659514200000|2022-08-03 08:10:00|12877|12875|12884.3|12882.3|12884.8|12882.8|12874.8|12872.8|639
1659514500000|2022-08-03 08:15:00|12884.4|12882.4|12888.8|12886.8|12890.4|12888.4|12884.2|12882.2|558
1659514800000|2022-08-03 08:20:00|12888.9|12886.9|12904.8|12902.8|12906.3|12904.3|12888.9|12886.9|802
1659515100000|2022-08-03 08:25:00|12904.7|12902.7|12907.8|12905.8|12909.5|12907.5|12903.8|12901.8|488
1659515400000|2022-08-03 08:30:00|12907.9|12905.9|12915.5|12913.5|12918.3|12916.3|12907.8|12905.8|706
1659515700000|2022-08-03 08:35:00|12915.8|12913.8|12910.8|12908.8|12916.5|12914.5|12908.7|12906.7|462
1659516000000|2022-08-03 08:40:00|12910.4|12908.4|12913.2|12911.2|12913.7|12911.7|12906.7|12904.7|315
1659516300000|2022-08-03 08:45:00|12913.4|12911.4|12913.3|12911.3|12915|12913|12911.5|12909.5|219
1659516600000|2022-08-03 08:50:00|12913.2|12911.2|12918.4|12916.4|12919.4|12917.4|12908.8|12906.8|531
1659516900000|2022-08-03 08:55:00|12918.5|12916.5|12915.8|12913.8|12923|12921|12914.9|12912.9|465
1659517200000|2022-08-03 09:00:00|12915.9|12913.9|12920|12918|12921.7|12919.7|12910.8|12908.8|506
1659517500000|2022-08-03 09:05:00|12919.9|12917.9|12925.8|12923.8|12927.8|12925.8|12917.8|12915.8|468
1659517800000|2022-08-03 09:10:00|12925.7|12923.7|12942.3|12940.3|12945.9|12943.9|12924.3|12922.3|1126
1659518100000|2022-08-03 09:15:00|12942.4|12940.4|12964.7|12962.7|12970.5|12968.5|12941.7|12939.7|2317
1659518400000|2022-08-03 09:20:00|12964.5|12962.5|12966.5|12964.5|12969.2|12967.2|12962.2|12960.2|764
1659518700000|2022-08-03 09:25:00|12966.4|12964.4|12963.7|12961.7|12968.2|12966.2|12959.3|12957.3|771
1659519000000|2022-08-03 09:30:00|12964|12962|12973.5|12971.5|12973.7|12971.7|12961|12959|748
1659519300000|2022-08-03 09:35:00|12973.3|12971.3|12969|12967|12977|12975|12966.5|12964.5|859
1659519600000|2022-08-03 09:40:00|12968.8|12966.8|12963|12961|12975.4|12973.4|12960|12958|834
1659519900000|2022-08-03 09:45:00|12962.9|12960.9|12954.2|12952.2|12963.4|12961.4|12952.2|12950.2|898
1659520200000|2022-08-03 09:50:00|12954.8|12952.8|12956|12954|12961.3|12959.3|12954|12952|402
1659520500000|2022-08-03 09:55:00|12955.9|12953.9|12953.5|12951.5|12956.7|12954.7|12951.8|12949.8|388
1659520800000|2022-08-03 10:00:00|12953.2|12951.2|12951.5|12949.5|12957.8|12955.8|12948.8|12946.8|548
1659521100000|2022-08-03 10:05:00|12951.4|12949.4|12950.3|12948.3|12953.2|12951.2|12947.9|12945.9|307
1659521400000|2022-08-03 10:10:00|12950|12948|12957.5|12955.5|12959.9|12957.9|12949.3|12947.3|499
1659521700000|2022-08-03 10:15:00|12957.8|12955.8|12943.5|12941.5|12959|12957|12940.8|12938.8|715
1659522000000|2022-08-03 10:20:00|12943.2|12941.2|12940.8|12938.8|12945|12943|12939.8|12937.8|352
1659522300000|2022-08-03 10:25:00|12941|12939|12944|12942|12946.5|12944.5|12939|12937|466
1659522600000|2022-08-03 10:30:00|12944.2|12942.2|12946.3|12944.3|12947.7|12945.7|12941.4|12939.4|376
1659522900000|2022-08-03 10:35:00|12946.5|12944.5|12944.4|12942.4|12950|12948|12939.8|12937.8|426
1659523200000|2022-08-03 10:40:00|12944.2|12942.2|12940.7|12938.7|12944.7|12942.7|12939.4|12937.4|537
1659523500000|2022-08-03 10:45:00|12941|12939|12942.8|12940.8|12947.4|12945.4|12940.2|12938.2|404
1659523800000|2022-08-03 10:50:00|12942.9|12940.9|12944|12942|12946|12944|12936.7|12934.7|387
1659524100000|2022-08-03 10:55:00|12943.9|12941.9|12948|12946|12948.7|12946.7|12940.3|12938.3|632
1659524400000|2022-08-03 11:00:00|12947.8|12945.8|12960.8|12958.8|12961.8|12959.8|12943.2|12941.2|744
1659524700000|2022-08-03 11:05:00|12960.3|12958.3|12972.5|12970.5|12972.9|12970.9|12959.7|12957.7|1308
1659525000000|2022-08-03 11:10:00|12971.9|12969.9|12969.7|12967.7|12975|12973|12967.7|12965.7|456
1659525300000|2022-08-03 11:15:00|12970.3|12968.3|12964.7|12962.7|12976|12974|12964|12962|613
1659525600000|2022-08-03 11:20:00|12964.5|12962.5|12963|12961|12965|12963|12958.4|12956.4|486
1659525900000|2022-08-03 11:25:00|12962.8|12960.8|12974.4|12972.4|12978.3|12976.3|12960|12958|1012
1659526200000|2022-08-03 11:30:00|12974.5|12972.5|12959.7|12957.7|12978.8|12976.8|12956.3|12954.3|1139
1659526500000|2022-08-03 11:35:00|12959|12957|12953.2|12951.2|12963.5|12961.5|12951.2|12949.2|867
1659526800000|2022-08-03 11:40:00|12953.8|12951.8|12955|12953|12957.8|12955.8|12947.7|12945.7|745
1659527100000|2022-08-03 11:45:00|12955.2|12953.2|12960.5|12958.5|12962.5|12960.5|12951.2|12949.2|647
1659527400000|2022-08-03 11:50:00|12960.7|12958.7|12969.3|12967.3|12969.3|12967.3|12960.3|12958.3|689
1659527700000|2022-08-03 11:55:00|12969.4|12967.4|12966.4|12964.4|12970.5|12968.5|12961.9|12959.9|604
1659528000000|2022-08-03 12:00:00|12965.5|12963.5|12968.7|12966.7|12971.5|12969.5|12960.8|12958.8|804
1659528300000|2022-08-03 12:05:00|12968.8|12966.8|12960|12958|12968.8|12966.8|12953.3|12951.3|813
1659528600000|2022-08-03 12:10:00|12960.3|12958.3|12984.8|12982.8|12985.7|12983.7|12958.9|12956.9|1486
1659528900000|2022-08-03 12:15:00|12984.9|12982.9|12991|12989|12991.4|12989.4|12981.2|12979.2|1815
1659529200000|2022-08-03 12:20:00|12991.3|12989.3|12980.5|12978.5|12998.3|12996.3|12979.2|12977.2|1567
1659529500000|2022-08-03 12:25:00|12980.4|12978.4|12978.3|12976.3|12985.4|12983.4|12978.2|12976.2|1014
1659529800000|2022-08-03 12:30:00|12978.7|12976.7|12992.2|12990.2|12994.3|12992.3|12977.8|12975.8|1598
1659530100000|2022-08-03 12:35:00|12992.3|12990.3|12981|12979|12994|12992|12980.9|12978.9|1007
1659530400000|2022-08-03 12:40:00|12980.3|12978.3|12989.9|12987.9|12990.8|12988.8|12980.3|12978.3|846
1659530700000|2022-08-03 12:45:00|12990|12988|12987.5|12985.5|12995.5|12993.5|12983.7|12981.7|1272
1659531000000|2022-08-03 12:50:00|12987.2|12985.2|12989.8|12987.8|12990.7|12988.7|12983.2|12981.2|801
1659531300000|2022-08-03 12:55:00|12989.9|12987.9|12981.8|12979.8|12998|12996|12980.7|12978.7|1221
1659531600000|2022-08-03 13:00:00|12981.9|12979.9|12985.2|12983.2|12989.4|12987.4|12981|12979|842
1659531900000|2022-08-03 13:05:00|12984.7|12982.7|12980.2|12978.2|12987.3|12985.3|12974|12972|1248
1659532200000|2022-08-03 13:10:00|12980|12978|12992.8|12990.8|12994.9|12992.9|12979.8|12977.8|1278
1659532500000|2022-08-03 13:15:00|12992.5|12990.5|12983.3|12981.3|12994.9|12992.9|12982.4|12980.4|1105
1659532800000|2022-08-03 13:20:00|12983.2|12981.2|12983.5|12981.5|12984.8|12982.8|12977.5|12975.5|858
1659533100000|2022-08-03 13:25:00|12983.7|12981.7|12975.2|12973.2|12983.9|12981.9|12971.4|12969.4|2376
1659533400000|2022-08-03 13:30:00|12974.7|12973.7|13021.7|13020.7|13039.4|13038.4|12971|12970|19829
1659533700000|2022-08-03 13:35:00|13022.2|13021.2|13060.2|13059.2|13069.7|13068.7|13017.8|13016.8|14129
1659534000000|2022-08-03 13:40:00|13060.3|13059.3|13054.9|13053.9|13070|13069|13045.7|13044.7|8174
1659534300000|2022-08-03 13:45:00|13054.8|13053.8|13057.4|13056.4|13066.4|13065.4|13022|13021|10948
1659534600000|2022-08-03 13:50:00|13057.9|13056.9|13082.5|13081.5|13084.9|13083.9|13045.7|13044.7|12020
1659534900000|2022-08-03 13:55:00|13082.2|13081.2|13098.4|13097.4|13108.8|13107.8|13078.5|13077.5|9892
1659535200000|2022-08-03 14:00:00|13097.2|13096.2|13127.2|13126.2|13130.2|13129.2|13066.4|13065.4|14707
1659535500000|2022-08-03 14:05:00|13126.9|13125.9|13142.4|13141.4|13154.5|13153.5|13126.7|13125.7|13056
1659535800000|2022-08-03 14:10:00|13142.3|13141.3|13132.3|13131.3|13150|13149|13125|13124|8025
1659536100000|2022-08-03 14:15:00|13131.3|13130.3|13097|13096|13141.4|13140.4|13087.9|13086.9|11912
1659536400000|2022-08-03 14:20:00|13096.5|13095.5|13097.3|13096.3|13108.8|13107.8|13085|13084|10664
1659536700000|2022-08-03 14:25:00|13097.8|13096.8|13110.8|13109.8|13122|13121|13091.5|13090.5|8532
1659537000000|2022-08-03 14:30:00|13110.9|13109.9|13073.8|13072.8|13117|13116|13066.5|13065.5|11039
1659537300000|2022-08-03 14:35:00|13074.5|13073.5|13080.3|13079.3|13089.5|13088.5|13042.3|13041.3|13381
1659537600000|2022-08-03 14:40:00|13080.5|13079.5|13090.2|13089.2|13095.5|13094.5|13059|13058|7804
1659537900000|2022-08-03 14:45:00|13089.5|13088.5|13110.4|13109.4|13115.9|13114.9|13084.9|13083.9|6822
1659538200000|2022-08-03 14:50:00|13111|13110|13116.8|13115.8|13125.5|13124.5|13104.3|13103.3|6346
1659538500000|2022-08-03 14:55:00|13116.5|13115.5|13122.2|13121.2|13125.4|13124.4|13113.5|13112.5|4315
1659538800000|2022-08-03 15:00:00|13122.3|13121.3|13121.9|13120.9|13136.3|13135.3|13111.8|13110.8|7777
1659539100000|2022-08-03 15:05:00|13121.8|13120.8|13140.8|13139.8|13140.9|13139.9|13119.8|13118.8|5902
1659539400000|2022-08-03 15:10:00|13141|13140|13158|13157|13166|13165|13135.9|13134.9|10812
1659539700000|2022-08-03 15:15:00|13157|13156|13145.3|13144.3|13166|13165|13142.4|13141.4|8297
1659540000000|2022-08-03 15:20:00|13145.5|13144.5|13162.3|13161.3|13164|13163|13144.8|13143.8|7567
1659540300000|2022-08-03 15:25:00|13162|13161|13162.7|13161.7|13173|13172|13155.3|13154.3|7121
1659540600000|2022-08-03 15:30:00|13162.8|13161.8|13159|13158|13167.3|13166.3|13150|13149|5915
1659540900000|2022-08-03 15:35:00|13159.2|13158.2|13190.5|13189.5|13191|13190|13158.5|13157.5|11105
1659541200000|2022-08-03 15:40:00|13190.7|13189.7|13191|13190|13197.5|13196.5|13182.4|13181.4|7952
1659541500000|2022-08-03 15:45:00|13191.2|13190.2|13190.5|13189.5|13203.3|13202.3|13188|13187|6663
1659541800000|2022-08-03 15:50:00|13189.5|13188.5|13186.5|13185.5|13190.8|13189.8|13173.9|13172.9|5328
1659542100000|2022-08-03 15:55:00|13187.2|13186.2|13201.5|13200.5|13204.7|13203.7|13185.5|13184.5|5600
1659542400000|2022-08-03 16:00:00|13202|13201|13194.5|13193.5|13203.3|13202.3|13185.2|13184.2|5036
1659542700000|2022-08-03 16:05:00|13194.4|13193.4|13186.8|13185.8|13203.8|13202.8|13183.3|13182.3|5813
1659543000000|2022-08-03 16:10:00|13187.5|13186.5|13183|13182|13188|13187|13169.7|13168.7|5744
1659543300000|2022-08-03 16:15:00|13183.2|13182.2|13190|13189|13190.5|13189.5|13168.5|13167.5|4964
1659543600000|2022-08-03 16:20:00|13189.5|13188.5|13200.7|13199.7|13206.8|13205.8|13188.8|13187.8|6490
1659543900000|2022-08-03 16:25:00|13200.3|13199.3|13190|13189|13202.3|13201.3|13188.5|13187.5|3911
1659544200000|2022-08-03 16:30:00|13190.3|13189.3|13214.2|13213.2|13222|13221|13188|13187|7742
1659544500000|2022-08-03 16:35:00|13214|13213|13219|13218|13224.3|13223.3|13209.2|13208.2|6304
1659544800000|2022-08-03 16:40:00|13217.9|13216.9|13229.5|13228.5|13233.4|13232.4|13213.9|13212.9|6488
1659545100000|2022-08-03 16:45:00|13229.6|13228.6|13246.9|13245.9|13247.3|13246.3|13226|13225|9342
1659545400000|2022-08-03 16:50:00|13246.8|13245.8|13242.9|13241.9|13256.4|13255.4|13241.4|13240.4|8189
1659545700000|2022-08-03 16:55:00|13243.1|13242.1|13237.8|13236.8|13251.1|13250.1|13234.6|13233.6|6176
1659546000000|2022-08-03 17:00:00|13237.9|13236.9|13253.3|13252.3|13253.3|13252.3|13236.9|13235.9|5644
1659546300000|2022-08-03 17:05:00|13253.1|13252.1|13253.6|13252.6|13257.3|13256.3|13241.6|13240.6|6279
1659546600000|2022-08-03 17:10:00|13253.9|13252.9|13248.6|13247.6|13258.4|13257.4|13242|13241|4386
1659546900000|2022-08-03 17:15:00|13249.6|13248.6|13241.6|13240.6|13255.8|13254.8|13241.4|13240.4|3496
1659547200000|2022-08-03 17:20:00|13241.8|13240.8|13243.1|13242.1|13246.9|13245.9|13226.9|13225.9|6250
1659547500000|2022-08-03 17:25:00|13243|13242|13248.9|13247.9|13255.9|13254.9|13240.1|13239.1|4155
1659547800000|2022-08-03 17:30:00|13248.4|13247.4|13254.1|13253.1|13256.4|13255.4|13240|13239|5254
1659548100000|2022-08-03 17:35:00|13254.4|13253.4|13240.4|13239.4|13255.3|13254.3|13236.6|13235.6|3949
1659548400000|2022-08-03 17:40:00|13240.1|13239.1|13244.1|13243.1|13246.1|13245.1|13231.8|13230.8|3576
1659548700000|2022-08-03 17:45:00|13244.4|13243.4|13248.1|13247.1|13248.1|13247.1|13230.4|13229.4|3472
1659549000000|2022-08-03 17:50:00|13248.4|13247.4|13254.8|13253.8|13254.9|13253.9|13246.8|13245.8|3514
1659549300000|2022-08-03 17:55:00|13254.5|13253.5|13247.9|13246.9|13255.4|13254.4|13238.5|13237.5|4219
1659549600000|2022-08-03 18:00:00|13248|13247|13247.1|13246.1|13251.9|13250.9|13233.9|13232.9|3823
1659549900000|2022-08-03 18:05:00|13247|13246|13247.3|13246.3|13252|13251|13240.6|13239.6|2443
1659550200000|2022-08-03 18:10:00|13247.5|13246.5|13251.4|13250.4|13254.1|13253.1|13239.6|13238.6|3508
1659550500000|2022-08-03 18:15:00|13251.1|13250.1|13266.6|13265.6|13268|13267|13247.5|13246.5|6187
1659550800000|2022-08-03 18:20:00|13268.6|13267.6|13271.9|13270.9|13275.3|13274.3|13265.8|13264.8|6665
1659551100000|2022-08-03 18:25:00|13271.5|13270.5|13262.8|13261.8|13274.6|13273.6|13259.6|13258.6|5597
1659551400000|2022-08-03 18:30:00|13262|13261|13265.1|13264.1|13270|13269|13258.4|13257.4|5826
1659551700000|2022-08-03 18:35:00|13265.3|13264.3|13264|13263|13275.9|13274.9|13263.6|13262.6|5465
1659552000000|2022-08-03 18:40:00|13263.9|13262.9|13255.9|13254.9|13268.3|13267.3|13243.1|13242.1|6572
1659552300000|2022-08-03 18:45:00|13256.1|13255.1|13259.4|13258.4|13265.6|13264.6|13245.4|13244.4|4502
1659552600000|2022-08-03 18:50:00|13259.5|13258.5|13263.6|13262.6|13268.1|13267.1|13250|13249|4059
1659552900000|2022-08-03 18:55:00|13263.8|13262.8|13259.1|13258.1|13270.3|13269.3|13257.4|13256.4|4092
1659553200000|2022-08-03 19:00:00|13259.4|13258.4|13271.9|13270.9|13272.9|13271.9|13249.5|13248.5|4259
1659553500000|2022-08-03 19:05:00|13272.1|13271.1|13262.9|13261.9|13277.1|13276.1|13261.6|13260.6|5955
1659553800000|2022-08-03 19:10:00|13262.6|13261.6|13255.6|13254.6|13264.9|13263.9|13246.9|13245.9|4921
1659554100000|2022-08-03 19:15:00|13255.9|13254.9|13257.4|13256.4|13261.3|13260.3|13243.6|13242.6|4831
1659554400000|2022-08-03 19:20:00|13257.3|13256.3|13255.3|13254.3|13265.3|13264.3|13251.6|13250.6|4116
1659554700000|2022-08-03 19:25:00|13255|13254|13252.4|13251.4|13256.5|13255.5|13247.8|13246.8|3094
1659555000000|2022-08-03 19:30:00|13252.5|13251.5|13263.4|13262.4|13264.5|13263.5|13248.9|13247.9|4392
1659555300000|2022-08-03 19:35:00|13263.1|13262.1|13269.5|13268.5|13272.3|13271.3|13262|13261|5869
1659555600000|2022-08-03 19:40:00|13269.8|13268.8|13286.8|13285.8|13289.5|13288.5|13265.8|13264.8|8236
1659555900000|2022-08-03 19:45:00|13285.9|13284.9|13268.3|13267.3|13286.9|13285.9|13261.6|13260.6|6723
1659556200000|2022-08-03 19:50:00|13275.5|13274.5|13275.3|13274.3|13287.9|13286.9|13267.9|13266.9|11444
1659556500000|2022-08-03 19:55:00|13275|13274|13251.5|13250.5|13275|13274|13246.3|13245.3|25021
1659556800000|2022-08-03 20:00:00|13249.7|13248.7|13232.8|13230.8|13250.6|13248.7|13231.9|13229.9|9607
1659557100000|2022-08-03 20:05:00|13232.9|13230.9|13223.4|13221.4|13235.7|13233.7|13222.7|13220.7|3464
1659557400000|2022-08-03 20:10:00|13223.2|13221.2|13233.7|13231.7|13234.3|13232.3|13222.7|13220.7|2282
1659557700000|2022-08-03 20:15:00|13233.6|13231.6|13229.9|13227.9|13234.7|13232.7|13229.1|13227.1|568
1659558000000|2022-08-03 20:20:00|13229.8|13227.8|13222.6|13220.6|13230.3|13228.3|13221.3|13219.3|763
1659558300000|2022-08-03 20:25:00|13222.9|13220.9|13227.4|13225.4|13228.2|13226.2|13222.1|13220.1|604
1659558600000|2022-08-03 20:30:00|13227.3|13225.3|13228.9|13226.9|13233.2|13231.2|13227.2|13225.2|604
1659558900000|2022-08-03 20:35:00|13229.1|13227.1|13233.2|13231.2|13234.7|13232.7|13228.7|13226.7|564
1659559200000|2022-08-03 20:40:00|13232.8|13230.8|13236.6|13234.6|13237.3|13235.3|13232.7|13230.7|452
1659559500000|2022-08-03 20:45:00|13236.9|13234.9|13231.8|13229.8|13237.9|13235.9|13231.2|13229.2|511
1659559800000|2022-08-03 20:50:00|13232.2|13230.2|13229.4|13227.4|13232.4|13230.4|13229.3|13227.3|322
1659560100000|2022-08-03 20:55:00|13229.3|13227.3|13229.1|13224.1|13230.6|13228.6|13225.8|13223.8|388
1659560400000|2022-08-03 21:00:00|13229.6|13224.6|13231.3|13226.3|13231.8|13226.8|13229.6|13224.6|0
1659560700000|2022-08-03 21:05:00|13231.4|13226.4|13231.5|13226.5|13233.3|13228.3|13231.3|13226.3|0
1659561000000|2022-08-03 21:10:00|13232|13227|13230.9|13225.9|13232|13227|13230.6|13225.6|0
1659561300000|2022-08-03 21:15:00|13231|13226|13231.2|13226.2|13232.7|13227.7|13230.5|13225.5|0
1659561600000|2022-08-03 21:20:00|13231.1|13226.1|13232.7|13227.7|13233|13228|13230.8|13225.8|0
1659561900000|2022-08-03 21:25:00|13232.8|13227.8|13234.7|13229.7|13235.3|13230.3|13232.8|13227.8|0
1659562200000|2022-08-03 21:30:00|13234.8|13229.8|13235.2|13230.2|13235.4|13230.4|13234.7|13229.7|0
1659562500000|2022-08-03 21:35:00|13235.5|13230.5|13234.9|13229.9|13235.8|13230.8|13234.9|13229.9|0
1659562800000|2022-08-03 21:40:00|13235.1|13230.1|13234.9|13229.9|13235.2|13230.2|13234.8|13229.8|0
1659563100000|2022-08-03 21:45:00|13235|13230|13234.9|13229.9|13235.5|13230.5|13234.8|13229.8|0
1659563400000|2022-08-03 21:50:00|13235|13230|13233.7|13228.7|13235.3|13230.3|13233.7|13228.7|0
1659563700000|2022-08-03 21:55:00|13233.9|13228.9|13235.2|13230.2|13235.6|13230.6|13233.6|13228.6|0
1659564000000|2022-08-03 22:00:00|13226.9|13224.9|13214.1|13212.1|13230.4|13228.4|13212.1|13210.1|820
1659564300000|2022-08-03 22:05:00|13213.9|13211.9|13216.1|13214.1|13217.9|13215.9|13213.2|13211.2|428
1659564600000|2022-08-03 22:10:00|13216.8|13214.8|13219.2|13217.2|13219.4|13217.4|13213.7|13211.7|265
1659564900000|2022-08-03 22:15:00|13219.4|13217.4|13219.1|13217.1|13221.6|13219.6|13217.1|13215.1|138
1659565200000|2022-08-03 22:20:00|13218.9|13216.9|13221.1|13219.1|13222.4|13220.4|13218.6|13216.6|130
1659565500000|2022-08-03 22:25:00|13220.9|13218.9|13219.1|13217.1|13221.8|13219.8|13218.4|13216.4|76
1659565800000|2022-08-03 22:30:00|13219.3|13217.3|13213.6|13211.6|13220.9|13218.9|13213.6|13211.6|165
1659566100000|2022-08-03 22:35:00|13213.7|13211.7|13210.7|13208.7|13217.3|13215.3|13209.9|13207.9|233
1659566400000|2022-08-03 22:40:00|13210.8|13208.8|13210.7|13208.7|13214.6|13212.6|13208.3|13206.3|242
1659566700000|2022-08-03 22:45:00|13210.4|13208.4|13223.1|13221.1|13225.8|13223.8|13210.3|13208.3|357
1659567000000|2022-08-03 22:50:00|13223.2|13221.2|13221.3|13219.3|13226.3|13224.3|13219.4|13217.4|195
1659567300000|2022-08-03 22:55:00|13221.4|13219.4|13222.4|13220.4|13225.3|13223.3|13221.3|13219.3|212
1659567600000|2022-08-03 23:00:00|13222.6|13220.6|13217.6|13215.6|13222.6|13220.6|13213.3|13211.3|295
1659567900000|2022-08-03 23:05:00|13217.1|13215.1|13217.8|13215.8|13218.1|13216.1|13214.3|13212.3|70
1659568200000|2022-08-03 23:10:00|13217.9|13215.9|13215.4|13213.4|13218.3|13216.3|13215.3|13213.3|101
1659568500000|2022-08-03 23:15:00|13215.6|13213.6|13214.9|13212.9|13215.8|13213.8|13212.8|13210.8|127
1659568800000|2022-08-03 23:20:00|13215.1|13213.1|13216.8|13214.8|13217.2|13215.2|13213.3|13211.3|84
1659569100000|2022-08-03 23:25:00|13216.7|13214.7|13217.3|13215.3|13219.8|13217.8|13215.9|13213.9|172
1659569400000|2022-08-03 23:30:00|13217.4|13215.4|13214.6|13212.6|13217.9|13215.9|13213.3|13211.3|150
1659569700000|2022-08-03 23:35:00|13214.4|13212.4|13213.1|13211.1|13217.8|13215.8|13212.9|13210.9|114
1659570000000|2022-08-03 23:40:00|13212.9|13210.9|13216.9|13214.9|13217.2|13215.2|13212.7|13210.7|106
1659570300000|2022-08-03 23:45:00|13216.6|13214.6|13218.6|13216.6|13219.1|13217.1|13213.3|13211.3|178
1659570600000|2022-08-03 23:50:00|13218.7|13216.7|13218.3|13216.3|13219.3|13217.3|13216.4|13214.4|86
1659570900000|2022-08-03 23:55:00|13217.8|13215.8|13213.1|13211.1|13219.2|13217.2|13212.9|13210.9|159
1659571200000|2022-08-04 00:00:00|13212.6|13210.6|13209.3|13207.3|13212.6|13210.6|13206.4|13204.4|461
1659571500000|2022-08-04 00:05:00|13209.4|13207.4|13211.8|13209.8|13212.7|13210.7|13208.1|13206.1|204
1659571800000|2022-08-04 00:10:00|13211.7|13209.7|13215.8|13213.8|13219.3|13217.3|13211.7|13209.7|270
1659572100000|2022-08-04 00:15:00|13216.4|13214.4|13221.4|13219.4|13222.2|13220.2|13215.7|13213.7|288
1659572400000|2022-08-04 00:20:00|13221.6|13219.6|13226.6|13224.6|13231.8|13229.8|13221.6|13219.6|563
1659572700000|2022-08-04 00:25:00|13226.8|13224.8|13234.6|13232.6|13237.1|13235.1|13226.2|13224.2|440
1659573000000|2022-08-04 00:30:00|13234.4|13232.4|13235.3|13233.3|13243.1|13241.1|13233.1|13231.1|597
1659573300000|2022-08-04 00:35:00|13235.4|13233.4|13231.6|13229.6|13238.2|13236.2|13230.2|13228.2|223
1659573600000|2022-08-04 00:40:00|13231.7|13229.7|13230.8|13228.8|13239.2|13237.2|13230.7|13228.7|351
1659573900000|2022-08-04 00:45:00|13231.2|13229.2|13234.6|13232.6|13235.6|13233.6|13228.7|13226.7|169
1659574200000|2022-08-04 00:50:00|13234.4|13232.4|13235.8|13233.8|13236.9|13234.9|13232.8|13230.8|176
1659574500000|2022-08-04 00:55:00|13235.9|13233.9|13244.1|13242.1|13245.2|13243.2|13235.8|13233.8|362
1659574800000|2022-08-04 01:00:00|13244.2|13242.2|13235.1|13233.1|13244.2|13242.2|13233.8|13231.8|290
1659575100000|2022-08-04 01:05:00|13234.4|13232.4|13239.1|13237.1|13241.3|13239.3|13233.3|13231.3|173
1659575400000|2022-08-04 01:10:00|13239.2|13237.2|13232.9|13230.9|13239.8|13237.8|13232.2|13230.2|193
1659575700000|2022-08-04 01:15:00|13233.1|13231.1|13240.7|13238.7|13242.8|13240.8|13231.9|13229.9|266
1659576000000|2022-08-04 01:20:00|13240.8|13238.8|13240.2|13238.2|13247.4|13245.4|13239.8|13237.8|445
1659576300000|2022-08-04 01:25:00|13240.3|13238.3|13241.2|13239.2|13244.3|13242.3|13238.6|13236.6|210
1659576600000|2022-08-04 01:30:00|13241.4|13239.4|13242.7|13240.7|13246.1|13244.1|13238.2|13236.2|318
1659576900000|2022-08-04 01:35:00|13242.6|13240.6|13249.1|13247.1|13250.3|13248.3|13241.4|13239.4|315
1659577200000|2022-08-04 01:40:00|13248.9|13246.9|13244.4|13242.4|13250.3|13248.3|13242.1|13240.1|231
1659577500000|2022-08-04 01:45:00|13243.7|13241.7|13239.7|13237.7|13247.6|13245.6|13237.8|13235.8|251
1659577800000|2022-08-04 01:50:00|13239.8|13237.8|13237.2|13235.2|13240.6|13238.6|13236.4|13234.4|199
1659578100000|2022-08-04 01:55:00|13237.3|13235.3|13237.3|13235.3|13240.4|13238.4|13236.1|13234.1|126
1659578400000|2022-08-04 02:00:00|13237.2|13235.2|13241.6|13239.6|13242.3|13240.3|13234.6|13232.6|185
1659578700000|2022-08-04 02:05:00|13242.2|13240.2|13240.9|13238.9|13242.3|13240.3|13239.7|13237.7|100
1659579000000|2022-08-04 02:10:00|13241.1|13239.1|13233.3|13231.3|13241.2|13239.2|13230.4|13228.4|296
1659579300000|2022-08-04 02:15:00|13233.4|13231.4|13235.1|13233.1|13235.2|13233.2|13231.3|13229.3|115
1659579600000|2022-08-04 02:20:00|13235.2|13233.2|13232.1|13230.1|13236.2|13234.2|13231.1|13229.1|122
1659579900000|2022-08-04 02:25:00|13231.9|13229.9|13230.6|13228.6|13232.3|13230.3|13227.4|13225.4|323
1659580200000|2022-08-04 02:30:00|13230.7|13228.7|13230.1|13228.1|13232.4|13230.4|13226.9|13224.9|194
1659580500000|2022-08-04 02:35:00|13230.3|13228.3|13225.3|13223.3|13231.6|13229.6|13222.1|13220.1|404
1659580800000|2022-08-04 02:40:00|13225.4|13223.4|13225.7|13223.7|13226.8|13224.8|13222.3|13220.3|158
1659581100000|2022-08-04 02:45:00|13226.3|13224.3|13228.9|13226.9|13229.8|13227.8|13224.8|13222.8|191
1659581400000|2022-08-04 02:50:00|13228.8|13226.8|13228.1|13226.1|13229.6|13227.6|13226.3|13224.3|69
1659581700000|2022-08-04 02:55:00|13227.7|13225.7|13233.1|13231.1|13234.1|13232.1|13226.3|13224.3|206
1659582000000|2022-08-04 03:00:00|13233.2|13231.2|13228.4|13226.4|13233.8|13231.8|13227.1|13225.1|185
1659582300000|2022-08-04 03:05:00|13228.3|13226.3|13232.6|13230.6|13233.1|13231.1|13226.4|13224.4|138
1659582600000|2022-08-04 03:10:00|13232.4|13230.4|13232.1|13230.1|13232.9|13230.9|13228.1|13226.1|158
1659582900000|2022-08-04 03:15:00|13231.9|13229.9|13232.2|13230.2|13233.2|13231.2|13230.6|13228.6|46
1659583200000|2022-08-04 03:20:00|13232.1|13230.1|13230.9|13228.9|13233.1|13231.1|13229.8|13227.8|120
1659583500000|2022-08-04 03:25:00|13231.1|13229.1|13224.1|13222.1|13231.1|13229.1|13223.9|13221.9|224
1659583800000|2022-08-04 03:30:00|13224.3|13222.3|13224.4|13222.4|13227.2|13225.2|13220.1|13218.1|299
1659584100000|2022-08-04 03:35:00|13224.1|13222.1|13223.7|13221.7|13225.1|13223.1|13220.4|13218.4|193
1659584400000|2022-08-04 03:40:00|13223.8|13221.8|13216.2|13214.2|13224.9|13222.9|13216.1|13214.1|297
1659584700000|2022-08-04 03:45:00|13216.9|13214.9|13210.8|13208.8|13217.1|13215.1|13208.8|13206.8|609
1659585000000|2022-08-04 03:50:00|13211.1|13209.1|13214.6|13212.6|13214.8|13212.8|13209.6|13207.6|171
1659585300000|2022-08-04 03:55:00|13214.3|13212.3|13217.8|13215.8|13218.2|13216.2|13212.7|13210.7|271
1659585600000|2022-08-04 04:00:00|13217.7|13215.7|13220.1|13218.1|13220.3|13218.3|13216.8|13214.8|123
1659585900000|2022-08-04 04:05:00|13219.9|13217.9|13220.7|13218.7|13222.9|13220.9|13218.2|13216.2|169
1659586200000|2022-08-04 04:10:00|13220.6|13218.6|13222.3|13220.3|13224.4|13222.4|13220.4|13218.4|327
1659586500000|2022-08-04 04:15:00|13222.4|13220.4|13220.8|13218.8|13222.8|13220.8|13219.3|13217.3|134
1659586800000|2022-08-04 04:20:00|13221.1|13219.1|13219.3|13217.3|13222.1|13220.1|13218.2|13216.2|100
1659587100000|2022-08-04 04:25:00|13219.2|13217.2|13220.8|13218.8|13222.1|13220.1|13218.6|13216.6|266
1659587400000|2022-08-04 04:30:00|13220.9|13218.9|13227.1|13225.1|13227.2|13225.2|13220.8|13218.8|157
1659587700000|2022-08-04 04:35:00|13227.2|13225.2|13224.1|13222.1|13229.3|13227.3|13223.8|13221.8|247
1659588000000|2022-08-04 04:40:00|13223.9|13221.9|13223.8|13221.8|13225.2|13223.2|13222.8|13220.8|115
1659588300000|2022-08-04 04:45:00|13223.9|13221.9|13224.8|13222.8|13226.3|13224.3|13223.7|13221.7|138
1659588600000|2022-08-04 04:50:00|13225.8|13223.8|13223.6|13221.6|13228.2|13226.2|13223.6|13221.6|158
1659588900000|2022-08-04 04:55:00|13223.7|13221.7|13223.1|13221.1|13226.3|13224.3|13221.3|13219.3|182
1659589200000|2022-08-04 05:00:00|13222.8|13220.8|13221.2|13219.2|13228.4|13226.4|13220.3|13218.3|246
1659589500000|2022-08-04 05:05:00|13221.1|13219.1|13216.1|13214.1|13221.2|13219.2|13215.3|13213.3|227
1659589800000|2022-08-04 05:10:00|13216.2|13214.2|13216.8|13214.8|13219.9|13217.9|13214.8|13212.8|151
1659590100000|2022-08-04 05:15:00|13216.7|13214.7|13223.2|13221.2|13224.9|13222.9|13216.1|13214.1|220
1659590400000|2022-08-04 05:20:00|13223.1|13221.1|13225.9|13223.9|13226.8|13224.8|13219.9|13217.9|155
1659590700000|2022-08-04 05:25:00|13226.1|13224.1|13223.7|13221.7|13228.7|13226.7|13222.2|13220.2|199
1659591000000|2022-08-04 05:30:00|13223.6|13221.6|13226.8|13224.8|13229.6|13227.6|13219.1|13217.1|280
1659591300000|2022-08-04 05:35:00|13226.9|13224.9|13224.6|13222.6|13229.4|13227.4|13224.1|13222.1|142
1659591600000|2022-08-04 05:40:00|13224.4|13222.4|13224.3|13222.3|13229.2|13227.2|13223.1|13221.1|146
1659591900000|2022-08-04 05:45:00|13224.2|13222.2|13220.7|13218.7|13224.6|13222.6|13217.8|13215.8|244
1659592200000|2022-08-04 05:50:00|13220.6|13218.6|13225.8|13223.8|13228.6|13226.6|13218.9|13216.9|319
1659592500000|2022-08-04 05:55:00|13225.9|13223.9|13217.7|13215.7|13228.2|13226.2|13215.8|13213.8|338
1659592800000|2022-08-04 06:00:00|13217.8|13215.8|13219.6|13217.6|13220.8|13218.8|13211.8|13209.8|545
1659593100000|2022-08-04 06:05:00|13219.4|13217.4|13220.7|13218.7|13225.3|13223.3|13218.4|13216.4|301
1659593400000|2022-08-04 06:10:00|13221.7|13219.7|13220.9|13218.9|13222.8|13220.8|13215.4|13213.4|314
1659593700000|2022-08-04 06:15:00|13220.8|13218.8|13217.4|13215.4|13221.3|13219.3|13214.1|13212.1|259
1659594000000|2022-08-04 06:20:00|13217.6|13215.6|13219.7|13217.7|13221.9|13219.9|13215.3|13213.3|165
1659594300000|2022-08-04 06:25:00|13219.8|13217.8|13220.2|13218.2|13225.1|13223.1|13219.3|13217.3|185
1659594600000|2022-08-04 06:30:00|13218.7|13216.7|13224.8|13222.8|13225.7|13223.7|13215.9|13213.9|232
1659594900000|2022-08-04 06:35:00|13224.7|13222.7|13222.6|13220.6|13225.3|13223.3|13220.2|13218.2|179
1659595200000|2022-08-04 06:40:00|13222.7|13220.7|13221.8|13219.8|13224.8|13222.8|13219.8|13217.8|152
1659595500000|2022-08-04 06:45:00|13221.7|13219.7|13220.7|13218.7|13222.7|13220.7|13219.7|13217.7|131
1659595800000|2022-08-04 06:50:00|13220.6|13218.6|13218.2|13216.2|13221.7|13219.7|13216.2|13214.2|189
1659596100000|2022-08-04 06:55:00|13218.6|13216.6|13215.8|13213.8|13221.1|13219.1|13213.9|13211.9|240
1659596400000|2022-08-04 07:00:00|13215.2|13213.2|13222.4|13220.4|13225.7|13223.7|13207.8|13205.8|1012
1659596700000|2022-08-04 07:05:00|13222.6|13220.6|13234.8|13232.8|13236.8|13234.8|13219.1|13217.1|801
1659597000000|2022-08-04 07:10:00|13234.9|13232.9|13231.2|13229.2|13234.9|13232.9|13225.4|13223.4|530
1659597300000|2022-08-04 07:15:00|13231.1|13229.1|13238.2|13236.2|13240.8|13238.8|13227.8|13225.8|581
1659597600000|2022-08-04 07:20:00|13238.1|13236.1|13242.3|13240.3|13243.6|13241.6|13230.3|13228.3|614
1659597900000|2022-08-04 07:25:00|13241.8|13239.8|13245.1|13243.1|13246.4|13244.4|13239.9|13237.9|539
1659598200000|2022-08-04 07:30:00|13244.9|13242.9|13240.9|13238.9|13251.9|13249.9|13240.4|13238.4|800
1659598500000|2022-08-04 07:35:00|13240.8|13238.8|13236.9|13234.9|13244.1|13242.1|13236.4|13234.4|706
1659598800000|2022-08-04 07:40:00|13237.3|13235.3|13236.3|13234.3|13238.8|13236.8|13233.6|13231.6|491
1659599100000|2022-08-04 07:45:00|13236.2|13234.2|13235.3|13233.3|13237.8|13235.8|13232.4|13230.4|453
1659599400000|2022-08-04 07:50:00|13235.4|13233.4|13233.6|13231.6|13240.6|13238.6|13233.2|13231.2|362
1659599700000|2022-08-04 07:55:00|13233.4|13231.4|13237.3|13235.3|13241.3|13239.3|13231.8|13229.8|441
1659600000000|2022-08-04 08:00:00|13237.4|13235.4|13229.6|13227.6|13239.3|13237.3|13226.3|13224.3|683
1659600300000|2022-08-04 08:05:00|13229.7|13227.7|13231.4|13229.4|13231.7|13229.7|13227.6|13225.6|616
1659600600000|2022-08-04 08:10:00|13231.3|13229.3|13234.6|13232.6|13235.6|13233.6|13225.7|13223.7|593
1659600900000|2022-08-04 08:15:00|13234.7|13232.7|13249.1|13247.1|13249.7|13247.7|13234.6|13232.6|875
1659601200000|2022-08-04 08:20:00|13248.9|13246.9|13246.7|13244.7|13249.6|13247.6|13243.9|13241.9|428
1659601500000|2022-08-04 08:25:00|13246.6|13244.6|13242.8|13240.8|13247.3|13245.3|13239.8|13237.8|676
1659601800000|2022-08-04 08:30:00|13243.1|13241.1|13239.7|13237.7|13243.8|13241.8|13238.8|13236.8|440
1659602100000|2022-08-04 08:35:00|13239.4|13237.4|13237.4|13235.4|13240.9|13238.9|13235.6|13233.6|511
1659602400000|2022-08-04 08:40:00|13237.8|13235.8|13234.3|13232.3|13237.8|13235.8|13232.1|13230.1|392
1659602700000|2022-08-04 08:45:00|13234.2|13232.2|13233.1|13231.1|13236.1|13234.1|13232.6|13230.6|283
1659603000000|2022-08-04 08:50:00|13232.6|13230.6|13236.8|13234.8|13237.4|13235.4|13230.1|13228.1|228
1659603300000|2022-08-04 08:55:00|13236.6|13234.6|13234.4|13232.4|13237.2|13235.2|13233.6|13231.6|217
1659603600000|2022-08-04 09:00:00|13234.6|13232.6|13235.3|13233.3|13236.9|13234.9|13233.8|13231.8|278
1659603900000|2022-08-04 09:05:00|13235.2|13233.2|13234.2|13232.2|13235.4|13233.4|13224.3|13222.3|492
1659604200000|2022-08-04 09:10:00|13234.1|13232.1|13241.3|13239.3|13243.3|13241.3|13234.1|13232.1|567
1659604500000|2022-08-04 09:15:00|13241.2|13239.2|13244.9|13242.9|13247.1|13245.1|13239.4|13237.4|403
1659604800000|2022-08-04 09:20:00|13244.8|13242.8|13248.8|13246.8|13249.2|13247.2|13243.3|13241.3|379
1659605100000|2022-08-04 09:25:00|13248.9|13246.9|13266.1|13264.1|13267.3|13265.3|13248.7|13246.7|1140
1659605400000|2022-08-04 09:30:00|13265.9|13263.9|13250.7|13248.7|13266.1|13264.1|13250.2|13248.2|828
1659605700000|2022-08-04 09:35:00|13250.6|13248.6|13257.8|13255.8|13259.3|13257.3|13250.1|13248.1|537
1659606000000|2022-08-04 09:40:00|13257.6|13255.6|13255.1|13253.1|13258.7|13256.7|13253.4|13251.4|303
1659606300000|2022-08-04 09:45:00|13255.2|13253.2|13272.4|13270.4|13273.2|13271.2|13254.8|13252.8|877
1659606600000|2022-08-04 09:50:00|13272.3|13270.3|13271.1|13269.1|13275.8|13273.8|13269.9|13267.9|753
1659606900000|2022-08-04 09:55:00|13270.7|13268.7|13274.7|13272.7|13276.9|13274.9|13268.4|13266.4|638
1659607200000|2022-08-04 10:00:00|13274.6|13272.6|13296.6|13294.6|13297.2|13295.2|13271.8|13269.8|1782
1659607500000|2022-08-04 10:05:00|13296.7|13294.7|13292.8|13290.8|13305.1|13303.1|13290.8|13288.8|1796
1659607800000|2022-08-04 10:10:00|13292.7|13290.7|13301.8|13299.8|13301.8|13299.8|13285.4|13283.4|1270
1659608100000|2022-08-04 10:15:00|13301.7|13299.7|13309.4|13307.4|13311.4|13309.4|13301.1|13299.1|1474
1659608400000|2022-08-04 10:20:00|13309.3|13307.3|13310.1|13308.1|13315.1|13313.1|13304.9|13302.9|996
1659608700000|2022-08-04 10:25:00|13309.6|13307.6|13313.2|13311.2|13315.8|13313.8|13304.9|13302.9|730
1659609000000|2022-08-04 10:30:00|13313.4|13311.4|13325.6|13323.6|13327.6|13325.6|13307.8|13305.8|1344
1659609300000|2022-08-04 10:35:00|13326.1|13324.1|13332.3|13330.3|13333.9|13331.9|13320.1|13318.1|1442
1659609600000|2022-08-04 10:40:00|13332.6|13330.6|13320.9|13318.9|13334.2|13332.2|13320.3|13318.3|881
1659609900000|2022-08-04 10:45:00|13320.8|13318.8|13321.6|13319.6|13325.1|13323.1|13317.9|13315.9|673
1659610200000|2022-08-04 10:50:00|13321.4|13319.4|13316.1|13314.1|13323.2|13321.2|13313.7|13311.7|714
1659610500000|2022-08-04 10:55:00|13315.4|13313.4|13314.3|13312.3|13318.6|13316.6|13311.1|13309.1|595
1659610800000|2022-08-04 11:00:00|13313.7|13311.7|13307.6|13305.6|13317.1|13315.1|13301.2|13299.2|1708
1659611100000|2022-08-04 11:05:00|13307.4|13305.4|13296.3|13294.3|13314.1|13312.1|13294.4|13292.4|1194
1659611400000|2022-08-04 11:10:00|13296.8|13294.8|13291.1|13289.1|13297.8|13295.8|13287.9|13285.9|864
1659611700000|2022-08-04 11:15:00|13291.4|13289.4|13285.6|13283.6|13294.8|13292.8|13282.8|13280.8|1030
1659612000000|2022-08-04 11:20:00|13285.4|13283.4|13275.7|13273.7|13285.9|13283.9|13275.6|13273.6|1109
1659612300000|2022-08-04 11:25:00|13275.8|13273.8|13276.4|13274.4|13283.1|13281.1|13273.3|13271.3|776
1659612600000|2022-08-04 11:30:00|13276.6|13274.6|13287.9|13285.9|13289.8|13287.8|13273.8|13271.8|851
1659612900000|2022-08-04 11:35:00|13288.1|13286.1|13292.3|13290.3|13292.3|13290.3|13283.6|13281.6|595
1659613200000|2022-08-04 11:40:00|13292.1|13290.1|13284.8|13282.8|13294.2|13292.2|13284.3|13282.3|1032
1659613500000|2022-08-04 11:45:00|13284.9|13282.9|13278.9|13276.9|13284.9|13282.9|13271.6|13269.6|1050
1659613800000|2022-08-04 11:50:00|13279.1|13277.1|13266.8|13264.8|13280.6|13278.6|13266.8|13264.8|757
1659614100000|2022-08-04 11:55:00|13266.9|13264.9|13251.7|13249.7|13270.3|13268.3|13250.7|13248.7|1719
1659614400000|2022-08-04 12:00:00|13252.6|13250.6|13264.8|13262.8|13267.6|13265.6|13246.2|13244.2|1607
1659614700000|2022-08-04 12:05:00|13264.9|13262.9|13261.7|13259.7|13271.2|13269.2|13261.7|13259.7|867
1659615000000|2022-08-04 12:10:00|13262.1|13260.1|13256.2|13254.2|13267.9|13265.9|13256.2|13254.2|1283
1659615300000|2022-08-04 12:15:00|13256.1|13254.1|13269.1|13267.1|13269.8|13267.8|13255.9|13253.9|1045
1659615600000|2022-08-04 12:20:00|13268.8|13266.8|13271.3|13269.3|13273.3|13271.3|13262.4|13260.4|1245
1659615900000|2022-08-04 12:25:00|13270.9|13268.9|13273.7|13271.7|13274.8|13272.8|13267.1|13265.1|915
1659616200000|2022-08-04 12:30:00|13273.2|13271.2|13283.6|13281.6|13284.8|13282.8|13260.4|13258.4|1712
1659616500000|2022-08-04 12:35:00|13284.1|13282.1|13293.1|13291.1|13293.8|13291.8|13277.8|13275.8|1833
1659616800000|2022-08-04 12:40:00|13292.8|13290.8|13289.1|13287.1|13294.6|13292.6|13285.2|13283.2|1116
1659617100000|2022-08-04 12:45:00|13288.9|13286.9|13287.9|13285.9|13290.1|13288.1|13274.7|13272.7|1319
1659617400000|2022-08-04 12:50:00|13287.6|13285.6|13299.4|13297.4|13301.8|13299.8|13283.1|13281.1|1472
1659617700000|2022-08-04 12:55:00|13299.6|13297.6|13296.6|13294.6|13299.9|13297.9|13292.2|13290.2|783
1659618000000|2022-08-04 13:00:00|13296.4|13294.4|13263.7|13261.7|13296.7|13294.7|13259.8|13257.8|2451
1659618300000|2022-08-04 13:05:00|13264.3|13262.3|13261.6|13259.6|13273.2|13271.2|13255.8|13253.8|1915
1659618600000|2022-08-04 13:10:00|13261.4|13259.4|13267.3|13265.3|13273.1|13271.1|13260.2|13258.2|988
1659618900000|2022-08-04 13:15:00|13266.9|13264.9|13256.2|13254.2|13274.4|13272.4|13250.7|13248.7|2149
1659619200000|2022-08-04 13:20:00|13256.3|13254.3|13263.7|13261.7|13263.7|13261.7|13250.2|13248.2|1648
1659619500000|2022-08-04 13:25:00|13263.9|13261.9|13252.2|13250.2|13263.9|13261.9|13244.1|13242.1|2666
1659619800000|2022-08-04 13:30:00|13251.7|13250.7|13260.3|13259.3|13269.2|13268.2|13223.7|13222.7|18101
1659620100000|2022-08-04 13:35:00|13261.1|13260.1|13235.3|13234.3|13292.6|13291.6|13230.7|13229.7|14912
1659620400000|2022-08-04 13:40:00|13235.1|13234.1|13303.8|13302.8|13306.4|13305.4|13234.7|13233.7|13119
1659620700000|2022-08-04 13:45:00|13303.7|13302.7|13288.3|13287.3|13316.9|13315.9|13287.7|13286.7|9740
1659621000000|2022-08-04 13:50:00|13288.6|13287.6|13272.7|13271.7|13299.9|13298.9|13241.8|13240.8|10752
1659621300000|2022-08-04 13:55:00|13272.2|13271.2|13283.2|13282.2|13303.6|13302.6|13263.4|13262.4|7555
1659621600000|2022-08-04 14:00:00|13283.4|13282.4|13298.4|13297.4|13311.4|13310.4|13267.4|13266.4|8911
1659621900000|2022-08-04 14:05:00|13298.7|13297.7|13276.9|13275.9|13308.7|13307.7|13267.2|13266.2|8094
1659622200000|2022-08-04 14:10:00|13277.3|13276.3|13257.8|13256.8|13285.9|13284.9|13248.9|13247.9|7932
1659622500000|2022-08-04 14:15:00|13257.4|13256.4|13233.9|13232.9|13274.3|13273.3|13209.7|13208.7|11942
1659622800000|2022-08-04 14:20:00|13235.9|13234.9|13236.8|13235.8|13251.8|13250.8|13220.8|13219.8|7756
1659623100000|2022-08-04 14:25:00|13237.2|13236.2|13219.3|13218.3|13248.9|13247.9|13212.6|13211.6|6434
1659623400000|2022-08-04 14:30:00|13219.2|13218.2|13184.8|13183.8|13225.3|13224.3|13183.8|13182.8|10437
1659623700000|2022-08-04 14:35:00|13184.1|13183.1|13171.9|13170.9|13187.7|13186.7|13162.8|13161.8|9323
1659624000000|2022-08-04 14:40:00|13172.2|13171.2|13181.3|13180.3|13190.3|13189.3|13163.2|13162.2|7845
1659624300000|2022-08-04 14:45:00|13181.7|13180.7|13211.4|13210.4|13218.3|13217.3|13176.2|13175.2|9265
1659624600000|2022-08-04 14:50:00|13211.6|13210.6|13216.9|13215.9|13226.4|13225.4|13205.4|13204.4|5816
1659624900000|2022-08-04 14:55:00|13218.2|13217.2|13232.9|13231.9|13242.7|13241.7|13216.3|13215.3|7034
1659625200000|2022-08-04 15:00:00|13233.2|13232.2|13220.7|13219.7|13246.1|13245.1|13220.4|13219.4|6225
1659625500000|2022-08-04 15:05:00|13221.1|13220.1|13222.4|13221.4|13240.1|13239.1|13219.4|13218.4|5461
1659625800000|2022-08-04 15:10:00|13221.9|13220.9|13185.2|13184.2|13233.4|13232.4|13184.2|13183.2|7120
1659626100000|2022-08-04 15:15:00|13183.9|13182.9|13207.7|13206.7|13215.7|13214.7|13176.9|13175.9|6565
1659626400000|2022-08-04 15:20:00|13208.4|13207.4|13198.9|13197.9|13231.4|13230.4|13197.1|13196.1|6231
1659626700000|2022-08-04 15:25:00|13198.7|13197.7|13200.7|13199.7|13213.4|13212.4|13187.8|13186.8|4375
1659627000000|2022-08-04 15:30:00|13201.2|13200.2|13208.4|13207.4|13216.2|13215.2|13194.1|13193.1|4381
1659627300000|2022-08-04 15:35:00|13209.2|13208.2|13182.7|13181.7|13214.7|13213.7|13182.4|13181.4|4413
1659627600000|2022-08-04 15:40:00|13183.4|13182.4|13214.2|13213.2|13220.6|13219.6|13181.7|13180.7|5567
1659627900000|2022-08-04 15:45:00|13214.7|13213.7|13240.9|13239.9|13243.8|13242.8|13214.6|13213.6|5431
1659628200000|2022-08-04 15:50:00|13240.7|13239.7|13261.2|13260.2|13265.9|13264.9|13237.9|13236.9|6588
1659628500000|2022-08-04 15:55:00|13261.3|13260.3|13262.8|13261.8|13269.2|13268.2|13256.1|13255.1|4663
1659628800000|2022-08-04 16:00:00|13262.4|13261.4|13247.4|13246.4|13270.2|13269.2|13246.8|13245.8|6595
1659629100000|2022-08-04 16:05:00|13247.3|13246.3|13268.3|13267.3|13270.2|13269.2|13244.9|13243.9|4632
1659629400000|2022-08-04 16:10:00|13268.2|13267.2|13278.4|13277.4|13289.9|13288.9|13263.9|13262.9|6160
1659629700000|2022-08-04 16:15:00|13278.6|13277.6|13271.1|13270.1|13278.6|13277.6|13264.8|13263.8|3657
1659630000000|2022-08-04 16:20:00|13271.7|13270.7|13286.4|13285.4|13287.6|13286.6|13266.6|13265.6|3321
1659630300000|2022-08-04 16:25:00|13286.7|13285.7|13287.4|13286.4|13292.3|13291.3|13281.2|13280.2|3105
1659630600000|2022-08-04 16:30:00|13287.6|13286.6|13278.2|13277.2|13288.6|13287.6|13267.9|13266.9|4586
1659630900000|2022-08-04 16:35:00|13279.4|13278.4|13273.2|13272.2|13281.2|13280.2|13266.7|13265.7|3865
1659631200000|2022-08-04 16:40:00|13272.9|13271.9|13262.3|13261.3|13274.6|13273.6|13251.1|13250.1|4600
1659631500000|2022-08-04 16:45:00|13262.2|13261.2|13227.8|13226.8|13264.2|13263.2|13221.8|13220.8|6938
1659631800000|2022-08-04 16:50:00|13227.7|13226.7|13237.7|13236.7|13242.4|13241.4|13224.7|13223.7|4052
1659632100000|2022-08-04 16:55:00|13237.8|13236.8|13227.4|13226.4|13240.7|13239.7|13226.9|13225.9|2927
1659632400000|2022-08-04 17:00:00|13227.2|13226.2|13234.7|13233.7|13250.9|13249.9|13226.9|13225.9|4873
1659632700000|2022-08-04 17:05:00|13234.9|13233.9|13254.4|13253.4|13258.9|13257.9|13229.4|13228.4|4414
1659633000000|2022-08-04 17:10:00|13254.2|13253.2|13262.4|13261.4|13265.9|13264.9|13249.4|13248.4|3089
1659633300000|2022-08-04 17:15:00|13262.2|13261.2|13268.7|13267.7|13271.2|13270.2|13259.9|13258.9|3404
1659633600000|2022-08-04 17:20:00|13268.8|13267.8|13273.6|13272.6|13280.4|13279.4|13253.4|13252.4|5557
1659633900000|2022-08-04 17:25:00|13273.4|13272.4|13279.9|13278.9|13285.1|13284.1|13273.4|13272.4|3135
1659634200000|2022-08-04 17:30:00|13279.4|13278.4|13289.7|13288.7|13289.9|13288.9|13274.1|13273.1|3657
1659634500000|2022-08-04 17:35:00|13290.2|13289.2|13286.4|13285.4|13294.9|13293.9|13285.4|13284.4|2972
1659634800000|2022-08-04 17:40:00|13286.3|13285.3|13276.7|13275.7|13290.9|13289.9|13272.8|13271.8|4126
1659635100000|2022-08-04 17:45:00|13276.6|13275.6|13293.2|13292.2|13294.1|13293.1|13270.2|13269.2|3780
1659635400000|2022-08-04 17:50:00|13293.7|13292.7|13283.2|13282.2|13293.7|13292.7|13278.9|13277.9|3045
1659635700000|2022-08-04 17:55:00|13282.9|13281.9|13276.7|13275.7|13284.2|13283.2|13268.9|13267.9|2972
1659636000000|2022-08-04 18:00:00|13277.1|13276.1|13277.7|13276.7|13278.7|13277.7|13265.4|13264.4|3201
1659636300000|2022-08-04 18:05:00|13277.2|13276.2|13265.2|13264.2|13282.2|13281.2|13262.1|13261.1|3258
1659636600000|2022-08-04 18:10:00|13264.9|13263.9|13259.4|13258.4|13270.9|13269.9|13249.7|13248.7|4823
1659636900000|2022-08-04 18:15:00|13258.9|13257.9|13274.1|13273.1|13275.4|13274.4|13257.4|13256.4|2857
1659637200000|2022-08-04 18:20:00|13274.2|13273.2|13263.6|13262.6|13276.3|13275.3|13262.4|13261.4|2696
1659637500000|2022-08-04 18:25:00|13263.7|13262.7|13279.4|13278.4|13285.4|13284.4|13261.9|13260.9|3579
1659637800000|2022-08-04 18:30:00|13279.6|13278.6|13280.7|13279.7|13288.4|13287.4|13278.1|13277.1|2737
1659638100000|2022-08-04 18:35:00|13281.3|13280.3|13272.9|13271.9|13281.7|13280.7|13263.9|13262.9|3184
1659638400000|2022-08-04 18:40:00|13272.2|13271.2|13275.2|13274.2|13276.2|13275.2|13257.4|13256.4|3371
1659638700000|2022-08-04 18:45:00|13274.7|13273.7|13285.1|13284.1|13286.1|13285.1|13268.6|13267.6|3105
1659639000000|2022-08-04 18:50:00|13285.2|13284.2|13294.9|13293.9|13302.9|13301.9|13283.3|13282.3|5156
1659639300000|2022-08-04 18:55:00|13295.2|13294.2|13293.2|13292.2|13300.9|13299.9|13288.7|13287.7|2984
1659639600000|2022-08-04 19:00:00|13293.7|13292.7|13296.7|13295.7|13298.4|13297.4|13283.8|13282.8|3545
1659639900000|2022-08-04 19:05:00|13296.6|13295.6|13301.8|13300.8|13304.6|13303.6|13288.8|13287.8|2078
1659640200000|2022-08-04 19:10:00|13302.1|13301.1|13315.8|13314.8|13318.6|13317.6|13300.2|13299.2|3188
1659640500000|2022-08-04 19:15:00|13315.7|13314.7|13319.9|13318.9|13324.8|13323.8|13312.4|13311.4|3327
1659640800000|2022-08-04 19:20:00|13320.2|13319.2|13302.4|13301.4|13320.8|13319.8|13301.2|13300.2|3463
1659641100000|2022-08-04 19:25:00|13301.8|13300.8|13310.4|13309.4|13314.4|13313.4|13297.8|13296.8|2285
1659641400000|2022-08-04 19:30:00|13310.7|13309.7|13291.9|13290.9|13312.2|13311.2|13291.1|13290.1|3054
1659641700000|2022-08-04 19:35:00|13292.3|13291.3|13291.6|13290.6|13305.9|13304.9|13290.6|13289.6|3135
1659642000000|2022-08-04 19:40:00|13291.4|13290.4|13274.9|13273.9|13296.7|13295.7|13273.8|13272.8|3287
1659642300000|2022-08-04 19:45:00|13273.6|13272.6|13283.3|13282.3|13286.8|13285.8|13269.8|13268.8|3151
1659642600000|2022-08-04 19:50:00|13285.7|13284.7|13291.7|13290.7|13296.3|13295.3|13285.7|13284.7|4683
1659642900000|2022-08-04 19:55:00|13291.4|13290.4|13308.1|13307.1|13308.6|13307.6|13282.6|13281.6|10640
1659643200000|2022-08-04 20:00:00|13308.4|13307.4|13316.6|13314.6|13320.5|13318.5|13306.5|13304.5|5051
1659643500000|2022-08-04 20:05:00|13316|13314|13308|13306|13316.9|13314.9|13307.9|13305.9|1687
1659643800000|2022-08-04 20:10:00|13307.7|13305.7|13305.5|13303.5|13309.5|13307.5|13301.5|13299.5|1443
1659644100000|2022-08-04 20:15:00|13305.2|13303.2|13302.7|13300.7|13305.7|13303.7|13299.2|13297.2|619
1659644400000|2022-08-04 20:20:00|13303.5|13301.5|13302|13300|13304|13302|13299.5|13297.5|368
1659644700000|2022-08-04 20:25:00|13301.9|13299.9|13303|13301|13303.6|13301.6|13301.5|13299.5|224
1659645000000|2022-08-04 20:30:00|13303.1|13301.1|13303|13301|13304.1|13302.1|13301.2|13299.2|374
1659645300000|2022-08-04 20:35:00|13303.1|13301.1|13303|13301|13307|13305|13302.5|13300.5|216
1659645600000|2022-08-04 20:40:00|13303.9|13301.9|13300.2|13298.2|13304.6|13302.6|13299.9|13297.9|355
1659645900000|2022-08-04 20:45:00|13300.6|13298.6|13302.9|13300.9|13305.5|13303.5|13300.6|13298.6|406
1659646200000|2022-08-04 20:50:00|13303|13301|13304.4|13302.4|13306.4|13304.4|13302.7|13300.7|245
1659646500000|2022-08-04 20:55:00|13304.2|13302.2|13311.1|13306.1|13311.1|13307.9|13302.4|13300.4|250
1659646800000|2022-08-04 21:00:00|13311.3|13306.3|13312.9|13307.9|13313.6|13308.6|13311.3|13306.3|0
1659647100000|2022-08-04 21:05:00|13312.8|13307.8|13311.5|13306.5|13312.9|13307.9|13311.4|13306.4|0
1659647400000|2022-08-04 21:10:00|13311.4|13306.4|13311.1|13306.1|13312.2|13307.2|13310.9|13305.9|0
1659647700000|2022-08-04 21:15:00|13311.7|13306.7|13311.7|13306.7|13312|13307|13311|13306|0
1659648000000|2022-08-04 21:20:00|13311.6|13306.6|13309.7|13304.7|13311.8|13306.8|13309.1|13304.1|0
1659648300000|2022-08-04 21:25:00|13309.4|13304.4|13309.6|13304.6|13309.8|13304.8|13308.8|13303.8|0
1659648600000|2022-08-04 21:30:00|13309.8|13304.8|13309.4|13304.4|13309.8|13304.8|13308.9|13303.9|0
1659648900000|2022-08-04 21:35:00|13309.3|13304.3|13307.9|13302.9|13309.3|13304.3|13307.3|13302.3|0
1659649200000|2022-08-04 21:40:00|13308.3|13303.3|13310.5|13305.5|13310.6|13305.6|13307.9|13302.9|0
1659649500000|2022-08-04 21:45:00|13310.6|13305.6|13312|13307|13312.2|13307.2|13310.4|13305.4|0
1659649800000|2022-08-04 21:50:00|13311.9|13306.9|13311.1|13306.1|13311.9|13306.9|13310.9|13305.9|0
1659650100000|2022-08-04 21:55:00|13311|13306|13309.2|13304.2|13311|13306|13308.3|13303.3|0
1659650400000|2022-08-04 22:00:00|13309.5|13304.5|13305.1|13303.1|13311.1|13309.1|13300.9|13298.9|407
1659650700000|2022-08-04 22:05:00|13305|13303|13301.2|13299.2|13307.7|13305.7|13301.1|13299.1|171
1659651000000|2022-08-04 22:10:00|13301.7|13299.7|13301.9|13299.9|13304.1|13302.1|13298.9|13296.9|167
1659651300000|2022-08-04 22:15:00|13301.7|13299.7|13307|13305|13308|13306|13301.5|13299.5|114
1659651600000|2022-08-04 22:20:00|13306.9|13304.9|13310.9|13308.9|13315.4|13313.4|13306.9|13304.9|227
1659651900000|2022-08-04 22:25:00|13311|13309|13310|13308|13311.6|13309.6|13307|13305|100
1659652200000|2022-08-04 22:30:00|13310.1|13308.1|13312.1|13310.1|13314.1|13312.1|13309.6|13307.6|94
1659652500000|2022-08-04 22:35:00|13312|13310|13313.2|13311.2|13314|13312|13310.6|13308.6|97
1659652800000|2022-08-04 22:40:00|13313.4|13311.4|13313|13311|13316.6|13314.6|13312.2|13310.2|154
1659653100000|2022-08-04 22:45:00|13312.5|13310.5|13310.7|13308.7|13313.7|13311.7|13310.5|13308.5|57
1659653400000|2022-08-04 22:50:00|13311|13309|13312.2|13310.2|13313.7|13311.7|13309.9|13307.9|57
1659653700000|2022-08-04 22:55:00|13312.1|13310.1|13310.5|13308.5|13314.1|13312.1|13310|13308|121
1659654000000|2022-08-04 23:00:00|13310.4|13308.4|13316.5|13314.5|13320.1|13318.1|13310.4|13308.4|268
1659654300000|2022-08-04 23:05:00|13316.6|13314.6|13320.7|13318.7|13324.4|13322.4|13316.5|13314.5|283
1659654600000|2022-08-04 23:10:00|13321|13319|13319.6|13317.6|13325|13323|13319.2|13317.2|211
1659654900000|2022-08-04 23:15:00|13319.7|13317.7|13318.9|13316.9|13321.4|13319.4|13318|13316|107
1659655200000|2022-08-04 23:20:00|13319.5|13317.5|13320.7|13318.7|13321.7|13319.7|13316.7|13314.7|149
1659655500000|2022-08-04 23:25:00|13320.6|13318.6|13318.2|13316.2|13321.2|13319.2|13317.9|13315.9|89
1659655800000|2022-08-04 23:30:00|13318.1|13316.1|13320.7|13318.7|13323.7|13321.7|13317.5|13315.5|141
1659656100000|2022-08-04 23:35:00|13320.6|13318.6|13321.6|13319.6|13323.2|13321.2|13320.2|13318.2|68
1659656400000|2022-08-04 23:40:00|13321.9|13319.9|13322.5|13320.5|13322.9|13320.9|13319.7|13317.7|107
1659656700000|2022-08-04 23:45:00|13322.4|13320.4|13325|13323|13325|13323|13321.5|13319.5|120
1659657000000|2022-08-04 23:50:00|13324.9|13322.9|13323.4|13321.4|13325|13323|13321.4|13319.4|217
1659657300000|2022-08-04 23:55:00|13323.2|13321.2|13315.1|13313.1|13323.4|13321.4|13314.4|13312.4|285
1659657600000|2022-08-05 00:00:00|13315|13313|13317.1|13315.1|13327.2|13325.2|13315|13313|444
1659657900000|2022-08-05 00:05:00|13317|13315|13321|13319|13323.5|13321.5|13314.9|13312.9|232
1659658200000|2022-08-05 00:10:00|13321.1|13319.1|13322.2|13320.2|13324.1|13322.1|13319.2|13317.2|193
1659658500000|2022-08-05 00:15:00|13322.5|13320.5|13329.1|13327.1|13334.6|13332.6|13322.5|13320.5|732
1659658800000|2022-08-05 00:20:00|13329.2|13327.2|13329|13327|13332.2|13330.2|13327.5|13325.5|205
1659659100000|2022-08-05 00:25:00|13329.1|13327.1|13330|13328|13331.2|13329.2|13328.1|13326.1|112
1659659400000|2022-08-05 00:30:00|13330.1|13328.1|13327.9|13325.9|13331.6|13329.6|13327.9|13325.9|117
1659659700000|2022-08-05 00:35:00|13327.7|13325.7|13327.1|13325.1|13330.7|13328.7|13327|13325|133
1659660000000|2022-08-05 00:40:00|13327.2|13325.2|13320.2|13318.2|13327.2|13325.2|13320.1|13318.1|251
1659660300000|2022-08-05 00:45:00|13320.4|13318.4|13324.4|13322.4|13326.2|13324.2|13320.4|13318.4|180
1659660600000|2022-08-05 00:50:00|13324.7|13322.7|13327.9|13325.9|13329.7|13327.7|13324.7|13322.7|152
1659660900000|2022-08-05 00:55:00|13327.7|13325.7|13327.4|13325.4|13331.5|13329.5|13327.4|13325.4|158
1659661200000|2022-08-05 01:00:00|13327.7|13325.7|13328.1|13326.1|13329.7|13327.7|13324.7|13322.7|223
1659661500000|2022-08-05 01:05:00|13328.2|13326.2|13342.7|13340.7|13349.2|13347.2|13328|13326|1096
1659661800000|2022-08-05 01:10:00|13342.6|13340.6|13343.1|13341.1|13345.6|13343.6|13340|13338|312
1659662100000|2022-08-05 01:15:00|13343|13341|13346.6|13344.6|13347.2|13345.2|13342|13340|350
1659662400000|2022-08-05 01:20:00|13346.5|13344.5|13347.4|13345.4|13348.4|13346.4|13344.7|13342.7|248
1659662700000|2022-08-05 01:25:00|13347.2|13345.2|13343.2|13341.2|13347.2|13345.2|13342|13340|247
1659663000000|2022-08-05 01:30:00|13342.9|13340.9|13337.6|13335.6|13344|13342|13337.2|13335.2|321
1659663300000|2022-08-05 01:35:00|13337.7|13335.7|13339.6|13337.6|13341.1|13339.1|13334.7|13332.7|277
1659663600000|2022-08-05 01:40:00|13339.4|13337.4|13344.1|13342.1|13346.1|13344.1|13338.4|13336.4|288
1659663900000|2022-08-05 01:45:00|13344.4|13342.4|13354.7|13352.7|13355.6|13353.6|13342|13340|473
1659664200000|2022-08-05 01:50:00|13354.6|13352.6|13353.7|13351.7|13359.2|13357.2|13349.1|13347.1|517
1659664500000|2022-08-05 01:55:00|13353.9|13351.9|13352.2|13350.2|13355|13353|13351.2|13349.2|202
1659664800000|2022-08-05 02:00:00|13352.1|13350.1|13349.7|13347.7|13355.7|13353.7|13347.9|13345.9|328
1659665100000|2022-08-05 02:05:00|13349.6|13347.6|13350.7|13348.7|13354.5|13352.5|13349.5|13347.5|198
1659665400000|2022-08-05 02:10:00|13350.6|13348.6|13349|13347|13353|13351|13348|13346|165
1659665700000|2022-08-05 02:15:00|13349.1|13347.1|13346.9|13344.9|13349.7|13347.7|13346.7|13344.7|151
1659666000000|2022-08-05 02:20:00|13346.7|13344.7|13350.6|13348.6|13352.2|13350.2|13346.7|13344.7|188
1659666300000|2022-08-05 02:25:00|13350.7|13348.7|13352.4|13350.4|13353.6|13351.6|13349.5|13347.5|192
1659666600000|2022-08-05 02:30:00|13353.2|13351.2|13360.6|13358.6|13365.7|13363.7|13352.1|13350.1|524
1659666900000|2022-08-05 02:35:00|13360.7|13358.7|13352.5|13350.5|13360.7|13358.7|13352.2|13350.2|349
1659667200000|2022-08-05 02:40:00|13352.7|13350.7|13354.2|13352.2|13355.2|13353.2|13352|13350|130
1659667500000|2022-08-05 02:45:00|13353.9|13351.9|13352.6|13350.6|13354.4|13352.4|13351.5|13349.5|98
1659667800000|2022-08-05 02:50:00|13352.7|13350.7|13355.4|13353.4|13356.1|13354.1|13350.6|13348.6|178
1659668100000|2022-08-05 02:55:00|13355.2|13353.2|13352.7|13350.7|13355.7|13353.7|13352.6|13350.6|82
1659668400000|2022-08-05 03:00:00|13352.9|13350.9|13354.7|13352.7|13356.5|13354.5|13352.7|13350.7|91
1659668700000|2022-08-05 03:05:00|13354.6|13352.6|13348.2|13346.2|13354.6|13352.6|13346.4|13344.4|341
1659669000000|2022-08-05 03:10:00|13348.1|13346.1|13343.5|13341.5|13349.5|13347.5|13339.5|13337.5|602
1659669300000|2022-08-05 03:15:00|13343.4|13341.4|13345.5|13343.5|13345.9|13343.9|13342.1|13340.1|158
1659669600000|2022-08-05 03:20:00|13345.2|13343.2|13347.5|13345.5|13348.5|13346.5|13343.2|13341.2|169
1659669900000|2022-08-05 03:25:00|13347.4|13345.4|13347.4|13345.4|13349|13347|13345.5|13343.5|136
1659670200000|2022-08-05 03:30:00|13347.6|13345.6|13346.1|13344.1|13349.7|13347.7|13345.1|13343.1|139
1659670500000|2022-08-05 03:35:00|13346.4|13344.4|13348.7|13346.7|13349.2|13347.2|13345.2|13343.2|110
1659670800000|2022-08-05 03:40:00|13348.9|13346.9|13345.4|13343.4|13349.9|13347.9|13345.4|13343.4|90
1659671100000|2022-08-05 03:45:00|13345.7|13343.7|13345.6|13343.6|13348.4|13346.4|13345|13343|77
1659671400000|2022-08-05 03:50:00|13345.7|13343.7|13349.7|13347.7|13350.4|13348.4|13345.7|13343.7|104
1659671700000|2022-08-05 03:55:00|13349.9|13347.9|13353.2|13351.2|13353.5|13351.5|13349.6|13347.6|151
1659672000000|2022-08-05 04:00:00|13353|13351|13351.1|13349.1|13354|13352|13351|13349|92
1659672300000|2022-08-05 04:05:00|13351|13349|13351.9|13349.9|13353.4|13351.4|13351|13349|55
1659672600000|2022-08-05 04:10:00|13352.4|13350.4|13353.5|13351.5|13355.1|13353.1|13352.2|13350.2|132
1659672900000|2022-08-05 04:15:00|13353.7|13351.7|13354.1|13352.1|13355|13353|13353|13351|75
1659673200000|2022-08-05 04:20:00|13354|13352|13351.7|13349.7|13354.2|13352.2|13351.2|13349.2|110
1659673500000|2022-08-05 04:25:00|13352|13350|13347.7|13345.7|13352|13350|13346.6|13344.6|195
1659673800000|2022-08-05 04:30:00|13348.5|13346.5|13352.1|13350.1|13352.2|13350.2|13347.5|13345.5|84
1659674100000|2022-08-05 04:35:00|13352.2|13350.2|13352.5|13350.5|13354.2|13352.2|13351.9|13349.9|123
1659674400000|2022-08-05 04:40:00|13352.2|13350.2|13354.7|13352.7|13355|13353|13352.1|13350.1|91
1659674700000|2022-08-05 04:45:00|13355|13353|13353.7|13351.7|13356.4|13354.4|13353.1|13351.1|92
1659675000000|2022-08-05 04:50:00|13353.6|13351.6|13354.7|13352.7|13355|13353|13351.4|13349.4|108
1659675300000|2022-08-05 04:55:00|13354.6|13352.6|13353.6|13351.6|13355.4|13353.4|13352.2|13350.2|66
1659675600000|2022-08-05 05:00:00|13353.7|13351.7|13349|13347|13354.6|13352.6|13345.7|13343.7|203
1659675900000|2022-08-05 05:05:00|13348.5|13346.5|13345.4|13343.4|13348.9|13346.9|13341.9|13339.9|201
1659676200000|2022-08-05 05:10:00|13345.2|13343.2|13345.5|13343.5|13347.7|13345.7|13341|13339|161
1659676500000|2022-08-05 05:15:00|13345.4|13343.4|13342|13340|13345.4|13343.4|13341.9|13339.9|154
1659676800000|2022-08-05 05:20:00|13341.9|13339.9|13345.1|13343.1|13346|13344|13340.5|13338.5|140
1659677100000|2022-08-05 05:25:00|13345.2|13343.2|13341.4|13339.4|13346.9|13344.9|13341.4|13339.4|116
1659677400000|2022-08-05 05:30:00|13341.5|13339.5|13344.5|13342.5|13346|13344|13341.5|13339.5|81
1659677700000|2022-08-05 05:35:00|13344.2|13342.2|13346|13344|13346.1|13344.1|13343.4|13341.4|71
1659678000000|2022-08-05 05:40:00|13346.1|13344.1|13345.9|13343.9|13347|13345|13342.9|13340.9|147
1659678300000|2022-08-05 05:45:00|13346|13344|13338.1|13336.1|13349.1|13347.1|13337.5|13335.5|306
1659678600000|2022-08-05 05:50:00|13338.4|13336.4|13340.2|13338.2|13340.4|13338.4|13335.4|13333.4|220
1659678900000|2022-08-05 05:55:00|13340.4|13338.4|13347.4|13345.4|13347.6|13345.6|13340|13338|230
1659679200000|2022-08-05 06:00:00|13347.5|13345.5|13344.7|13342.7|13347.7|13345.7|13339|13337|287
1659679500000|2022-08-05 06:05:00|13344.9|13342.9|13339|13337|13346.1|13344.1|13337|13335|222
1659679800000|2022-08-05 06:10:00|13338.9|13336.9|13339|13337|13343.2|13341.2|13338.5|13336.5|100
1659680100000|2022-08-05 06:15:00|13338.9|13336.9|13341.1|13339.1|13343.1|13341.1|13337.5|13335.5|127
1659680400000|2022-08-05 06:20:00|13341|13339|13338.2|13336.2|13341.5|13339.5|13334.9|13332.9|160
1659680700000|2022-08-05 06:25:00|13338.4|13336.4|13340.6|13338.6|13341.2|13339.2|13336.9|13334.9|154
1659681000000|2022-08-05 06:30:00|13340.5|13338.5|13341.4|13339.4|13342|13340|13337.4|13335.4|162
1659681300000|2022-08-05 06:35:00|13341.2|13339.2|13337.5|13335.5|13341.4|13339.4|13336.2|13334.2|161
1659681600000|2022-08-05 06:40:00|13337.6|13335.6|13335.9|13333.9|13338.6|13336.6|13334.2|13332.2|160
1659681900000|2022-08-05 06:45:00|13335.6|13333.6|13335.4|13333.4|13339.7|13337.7|13333.7|13331.7|189
1659682200000|2022-08-05 06:50:00|13335.5|13333.5|13339.2|13337.2|13340.9|13338.9|13335.4|13333.4|156
1659682500000|2022-08-05 06:55:00|13339.4|13337.4|13324.2|13322.2|13339.4|13337.4|13324.2|13322.2|558
1659682800000|2022-08-05 07:00:00|13324.6|13322.6|13323.9|13321.9|13329.9|13327.9|13318.5|13316.5|859
1659683100000|2022-08-05 07:05:00|13323.5|13321.5|13326.5|13324.5|13327.9|13325.9|13318.6|13316.6|535
1659683400000|2022-08-05 07:10:00|13326.4|13324.4|13330.9|13328.9|13332.1|13330.1|13326.4|13324.4|387
1659683700000|2022-08-05 07:15:00|13331|13329|13330|13328|13333.2|13331.2|13325.7|13323.7|297
1659684000000|2022-08-05 07:20:00|13330.2|13328.2|13333.7|13331.7|13337.2|13335.2|13329.7|13327.7|408
1659684300000|2022-08-05 07:25:00|13334|13332|13334.6|13332.6|13338.4|13336.4|13332.1|13330.1|332
1659684600000|2022-08-05 07:30:00|13334.7|13332.7|13336.2|13334.2|13343.5|13341.5|13333.2|13331.2|735
1659684900000|2022-08-05 07:35:00|13336.7|13334.7|13336.7|13334.7|13340.6|13338.6|13333.6|13331.6|569
1659685200000|2022-08-05 07:40:00|13336.6|13334.6|13336.7|13334.7|13341.1|13339.1|13334.2|13332.2|211
1659685500000|2022-08-05 07:45:00|13336.9|13334.9|13326.4|13324.4|13340.1|13338.1|13326.1|13324.1|473
1659685800000|2022-08-05 07:50:00|13326.7|13324.7|13333.7|13331.7|13333.9|13331.9|13324.1|13322.1|356
1659686100000|2022-08-05 07:55:00|13333.9|13331.9|13336.6|13334.6|13338.5|13336.5|13332.4|13330.4|295
1659686400000|2022-08-05 08:00:00|13335.9|13333.9|13337.9|13335.9|13337.9|13335.9|13332.2|13330.2|476
1659686700000|2022-08-05 08:05:00|13337.7|13335.7|13338.5|13336.5|13341.1|13339.1|13336.1|13334.1|294
1659687000000|2022-08-05 08:10:00|13338.4|13336.4|13330.5|13328.5|13338.6|13336.6|13328.9|13326.9|314
1659687300000|2022-08-05 08:15:00|13330.6|13328.6|13327.4|13325.4|13331.7|13329.7|13323.5|13321.5|430
1659687600000|2022-08-05 08:20:00|13327.2|13325.2|13322.9|13320.9|13327.6|13325.6|13322.5|13320.5|410
1659687900000|2022-08-05 08:25:00|13323|13321|13316|13314|13325.2|13323.2|13315.5|13313.5|425
1659688200000|2022-08-05 08:30:00|13315.9|13313.9|13316.1|13314.1|13319.7|13317.7|13313.2|13311.2|457
1659688500000|2022-08-05 08:35:00|13316.2|13314.2|13308.5|13306.5|13316.9|13314.9|13308.5|13306.5|370
1659688800000|2022-08-05 08:40:00|13308.4|13306.4|13301|13299|13313.7|13311.7|13297.9|13295.9|849
1659689100000|2022-08-05 08:45:00|13300.9|13298.9|13298.7|13296.7|13305.5|13303.5|13295|13293|498
1659689400000|2022-08-05 08:50:00|13299|13297|13304.2|13302.2|13304.4|13302.4|13298.1|13296.1|350
1659689700000|2022-08-05 08:55:00|13304.4|13302.4|13306.4|13304.4|13306.7|13304.7|13300.1|13298.1|385
1659690000000|2022-08-05 09:00:00|13307|13305|13304.2|13302.2|13307|13305|13300.9|13298.9|230
1659690300000|2022-08-05 09:05:00|13304.4|13302.4|13300.9|13298.9|13307.7|13305.7|13300.9|13298.9|195
1659690600000|2022-08-05 09:10:00|13301|13299|13305.9|13303.9|13306.7|13304.7|13299.2|13297.2|259
1659690900000|2022-08-05 09:15:00|13304.9|13302.9|13312.9|13310.9|13312.9|13310.9|13304.9|13302.9|469
1659691200000|2022-08-05 09:20:00|13313.4|13311.4|13312.4|13310.4|13315.5|13313.5|13311.6|13309.6|317
1659691500000|2022-08-05 09:25:00|13312.1|13310.1|13309.7|13307.7|13313.7|13311.7|13309|13307|246
1659691800000|2022-08-05 09:30:00|13309.9|13307.9|13304.2|13302.2|13313.1|13311.1|13303.9|13301.9|367
1659692100000|2022-08-05 09:35:00|13304.4|13302.4|13303.6|13301.6|13306.2|13304.2|13301.9|13299.9|232
1659692400000|2022-08-05 09:40:00|13304|13302|13304.2|13302.2|13309.2|13307.2|13302.5|13300.5|222
1659692700000|2022-08-05 09:45:00|13304.1|13302.1|13295.1|13293.1|13304.1|13302.1|13289.1|13287.1|989
1659693000000|2022-08-05 09:50:00|13295|13293|13305.9|13303.9|13307.5|13305.5|13294.7|13292.7|524
1659693300000|2022-08-05 09:55:00|13305.7|13303.7|13303.6|13301.6|13306.5|13304.5|13301.2|13299.2|250
1659693600000|2022-08-05 10:00:00|13303.7|13301.7|13293|13291|13304.4|13302.4|13287|13285|594
1659693900000|2022-08-05 10:05:00|13292.5|13290.5|13295|13293|13297.2|13295.2|13285|13283|650
1659694200000|2022-08-05 10:10:00|13294.9|13292.9|13283.7|13281.7|13294.9|13292.9|13283.1|13281.1|550
1659694500000|2022-08-05 10:15:00|13284|13282|13288.5|13286.5|13291.4|13289.4|13284|13282|337
1659694800000|2022-08-05 10:20:00|13288.4|13286.4|13287.9|13285.9|13288.6|13286.6|13282.2|13280.2|365
1659695100000|2022-08-05 10:25:00|13288.1|13286.1|13291.1|13289.1|13293.7|13291.7|13284.9|13282.9|371
1659695400000|2022-08-05 10:30:00|13291|13289|13292|13290|13292.7|13290.7|13281.5|13279.5|682
1659695700000|2022-08-05 10:35:00|13292.1|13290.1|13285.7|13283.7|13294.7|13292.7|13285.6|13283.6|291
1659696000000|2022-08-05 10:40:00|13285.6|13283.6|13289.2|13287.2|13289.7|13287.7|13284|13282|235
1659696300000|2022-08-05 10:45:00|13289.1|13287.1|13288.6|13286.6|13290|13288|13285|13283|237
1659696600000|2022-08-05 10:50:00|13288.7|13286.7|13293|13291|13296|13294|13287.2|13285.2|386
1659696900000|2022-08-05 10:55:00|13293.1|13291.1|13286.2|13284.2|13293.4|13291.4|13276.9|13274.9|921
1659697200000|2022-08-05 11:00:00|13287.4|13285.4|13287.5|13285.5|13293.6|13291.6|13286.7|13284.7|586
1659697500000|2022-08-05 11:05:00|13287.4|13285.4|13280.7|13278.7|13288.5|13286.5|13276.2|13274.2|610
1659697800000|2022-08-05 11:10:00|13280.9|13278.9|13278.9|13276.9|13286.5|13284.5|13278|13276|531
1659698100000|2022-08-05 11:15:00|13279.2|13277.2|13290.5|13288.5|13293|13291|13272.6|13270.6|865
1659698400000|2022-08-05 11:20:00|13290.7|13288.7|13289.2|13287.2|13292.7|13290.7|13284.5|13282.5|441
1659698700000|2022-08-05 11:25:00|13289.1|13287.1|13294.9|13292.9|13297.6|13295.6|13289.1|13287.1|530
1659699000000|2022-08-05 11:30:00|13294.1|13292.1|13294.9|13292.9|13296.1|13294.1|13292|13290|305
1659699300000|2022-08-05 11:35:00|13294.7|13292.7|13303|13301|13304.2|13302.2|13294.2|13292.2|538
1659699600000|2022-08-05 11:40:00|13302.9|13300.9|13298.6|13296.6|13305.7|13303.7|13298.1|13296.1|453
1659699900000|2022-08-05 11:45:00|13298.9|13296.9|13305.7|13303.7|13305.7|13303.7|13297.9|13295.9|390
1659700200000|2022-08-05 11:50:00|13305.6|13303.6|13313.2|13311.2|13318.2|13316.2|13304.6|13302.6|897
1659700500000|2022-08-05 11:55:00|13313.4|13311.4|13316.9|13314.9|13320|13318|13311.2|13309.2|648
1659700800000|2022-08-05 12:00:00|13316.4|13314.4|13319.5|13317.5|13319.6|13317.6|13310|13308|877
1659701100000|2022-08-05 12:05:00|13320.6|13318.6|13308.4|13306.4|13321.2|13319.2|13307.7|13305.7|1001
1659701400000|2022-08-05 12:10:00|13308.5|13306.5|13309.1|13307.1|13315.2|13313.2|13305.6|13303.6|846
1659701700000|2022-08-05 12:15:00|13309.2|13307.2|13314.7|13312.7|13317.2|13315.2|13307.5|13305.5|619
1659702000000|2022-08-05 12:20:00|13314.6|13312.6|13314.5|13312.5|13320.2|13318.2|13312.9|13310.9|961
1659702300000|2022-08-05 12:25:00|13314.6|13312.6|13328|13326|13332.1|13330.1|13311.2|13309.2|1189
1659702600000|2022-08-05 12:30:00|13327.6|13325.6|13175|13173|13328.4|13326.4|13162.6|13160.6|18879
1659702900000|2022-08-05 12:35:00|13176.2|13174.2|13181|13179|13198.6|13196.6|13163|13161|6659
1659703200000|2022-08-05 12:40:00|13180.7|13178.7|13170.9|13168.9|13196.6|13194.6|13163|13161|6083
1659703500000|2022-08-05 12:45:00|13171.2|13169.2|13121.7|13119.7|13172|13170|13117.1|13115.1|7876
1659703800000|2022-08-05 12:50:00|13120.7|13118.7|13121|13119|13142.4|13140.4|13113.2|13111.2|5873
1659704100000|2022-08-05 12:55:00|13120.7|13118.7|13119.2|13117.2|13130.7|13128.7|13101.1|13099.1|5345
1659704400000|2022-08-05 13:00:00|13118.2|13116.2|13132|13130|13138.5|13136.5|13112.1|13110.1|4020
1659704700000|2022-08-05 13:05:00|13131.4|13129.4|13115.5|13113.5|13138.6|13136.6|13114.2|13112.2|3217
1659705000000|2022-08-05 13:10:00|13115.4|13113.4|13096.1|13094.1|13125.5|13123.5|13093.6|13091.6|5266
1659705300000|2022-08-05 13:15:00|13096|13094|13114.5|13112.5|13120.5|13118.5|13091.9|13089.9|3214
1659705600000|2022-08-05 13:20:00|13114.7|13112.7|13106|13104|13120.4|13118.4|13089.4|13087.4|3594
1659705900000|2022-08-05 13:25:00|13105.9|13103.9|13099.1|13097.1|13113|13111|13091.2|13089.2|3729
1659706200000|2022-08-05 13:30:00|13099.2|13097.2|13160.4|13159.4|13164.9|13163.9|13095.7|13094.7|18876
1659706500000|2022-08-05 13:35:00|13161.5|13160.5|13172.2|13171.2|13188.1|13187.1|13148.6|13147.6|14783
1659706800000|2022-08-05 13:40:00|13172.4|13171.4|13153.4|13152.4|13192|13191|13138.5|13137.5|12637
1659707100000|2022-08-05 13:45:00|13153.6|13152.6|13160.5|13159.5|13172.9|13171.9|13127.4|13126.4|11517
1659707400000|2022-08-05 13:50:00|13161.1|13160.1|13162.1|13161.1|13184.4|13183.4|13152.9|13151.9|10060
1659707700000|2022-08-05 13:55:00|13161.9|13160.9|13164|13163|13169.1|13168.1|13135.9|13134.9|9195
1659708000000|2022-08-05 14:00:00|13163.7|13162.7|13208.9|13207.9|13212|13211|13148.9|13147.9|12999
1659708300000|2022-08-05 14:05:00|13210.7|13209.7|13225|13224|13226.1|13225.1|13194|13193|9467
1659708600000|2022-08-05 14:10:00|13226|13225|13261.1|13260.1|13268.8|13267.8|13212.1|13211.1|12948
1659708900000|2022-08-05 14:15:00|13261.3|13260.3|13271.2|13270.2|13276.6|13275.6|13257.6|13256.6|12591
1659709200000|2022-08-05 14:20:00|13271.1|13270.1|13283.8|13282.8|13291.8|13290.8|13267.3|13266.3|11039
1659709500000|2022-08-05 14:25:00|13285.1|13284.1|13256.5|13255.5|13287.1|13286.1|13242.3|13241.3|10707
1659709800000|2022-08-05 14:30:00|13256.6|13255.6|13236.8|13235.8|13258.8|13257.8|13230.6|13229.6|6589
1659710100000|2022-08-05 14:35:00|13236.7|13235.7|13248.6|13247.6|13254.6|13253.6|13235.8|13234.8|7191
1659710400000|2022-08-05 14:40:00|13247.6|13246.6|13233.1|13232.1|13248.6|13247.6|13226.3|13225.3|6103
1659710700000|2022-08-05 14:45:00|13232.5|13231.5|13231.1|13230.1|13249.3|13248.3|13227.6|13226.6|6071
1659711000000|2022-08-05 14:50:00|13231.2|13230.2|13221.6|13220.6|13231.5|13230.5|13197.1|13196.1|8698
1659711300000|2022-08-05 14:55:00|13221.8|13220.8|13210.8|13209.8|13231.8|13230.8|13206.6|13205.6|5237
1659711600000|2022-08-05 15:00:00|13211.1|13210.1|13182.8|13181.8|13211.6|13210.6|13176.8|13175.8|8436
1659711900000|2022-08-05 15:05:00|13182.6|13181.6|13176.6|13175.6|13183.8|13182.8|13155.3|13154.3|8367
1659712200000|2022-08-05 15:10:00|13176.7|13175.7|13143.6|13142.6|13179.2|13178.2|13141.3|13140.3|7252
1659712500000|2022-08-05 15:15:00|13143.5|13142.5|13139.8|13138.8|13158.8|13157.8|13135.6|13134.6|7640
1659712800000|2022-08-05 15:20:00|13139.6|13138.6|13102.8|13101.8|13145.1|13144.1|13102.5|13101.5|10694
1659713100000|2022-08-05 15:25:00|13103.3|13102.3|13073.1|13072.1|13111.1|13110.1|13073.1|13072.1|14180
1659713400000|2022-08-05 15:30:00|13073.3|13072.3|13102.8|13101.8|13109.2|13108.2|13068.6|13067.6|13501
1659713700000|2022-08-05 15:35:00|13103.1|13102.1|13104|13103|13114.6|13113.6|13093.1|13092.1|6681
1659714000000|2022-08-05 15:40:00|13104.2|13103.2|13091.3|13090.3|13108.1|13107.1|13081.1|13080.1|7404
1659714300000|2022-08-05 15:45:00|13091.6|13090.6|13100.3|13099.3|13105.7|13104.7|13086.6|13085.6|6566
1659714600000|2022-08-05 15:50:00|13100.1|13099.1|13110.8|13109.8|13126.3|13125.3|13094.8|13093.8|7559
1659714900000|2022-08-05 15:55:00|13110.3|13109.3|13105.5|13104.5|13115.6|13114.6|13098.7|13097.7|5188
1659715200000|2022-08-05 16:00:00|13105.8|13104.8|13126|13125|13131.8|13130.8|13104.1|13103.1|5990
1659715500000|2022-08-05 16:05:00|13125.8|13124.8|13124.6|13123.6|13141.6|13140.6|13115.8|13114.8|6870
1659715800000|2022-08-05 16:10:00|13125.2|13124.2|13136.3|13135.3|13137.3|13136.3|13122.6|13121.6|5679
1659716100000|2022-08-05 16:15:00|13136.2|13135.2|13147.8|13146.8|13154|13153|13135|13134|6777
1659716400000|2022-08-05 16:20:00|13147.6|13146.6|13135.2|13134.2|13153.7|13152.7|13129.1|13128.1|5440
1659716700000|2022-08-05 16:25:00|13134.8|13133.8|13150.1|13149.1|13151.2|13150.2|13132.3|13131.3|4787
1659717000000|2022-08-05 16:30:00|13150.3|13149.3|13124.1|13123.1|13150.8|13149.8|13113.1|13112.1|5434
1659717300000|2022-08-05 16:35:00|13124.2|13123.2|13126.3|13125.3|13133.6|13132.6|13114.6|13113.6|3519
1659717600000|2022-08-05 16:40:00|13125.9|13124.9|13146.4|13145.4|13150.4|13149.4|13123.9|13122.9|4336
1659717900000|2022-08-05 16:45:00|13146.7|13145.7|13172.7|13171.7|13172.8|13171.8|13145.2|13144.2|6092
1659718200000|2022-08-05 16:50:00|13172.9|13171.9|13173.9|13172.9|13179.7|13178.7|13166.1|13165.1|5749
1659718500000|2022-08-05 16:55:00|13173.4|13172.4|13181.4|13180.4|13183.9|13182.9|13168.8|13167.8|4701
1659718800000|2022-08-05 17:00:00|13181.3|13180.3|13193.9|13192.9|13194.9|13193.9|13169.2|13168.2|6748
1659719100000|2022-08-05 17:05:00|13194.1|13193.1|13197.4|13196.4|13203.9|13202.9|13188.3|13187.3|6809
1659719400000|2022-08-05 17:10:00|13197.2|13196.2|13213.2|13212.2|13215.4|13214.4|13194.8|13193.8|5766
1659719700000|2022-08-05 17:15:00|13213.4|13212.4|13200.4|13199.4|13220.6|13219.6|13200.4|13199.4|6220
1659720000000|2022-08-05 17:20:00|13201.7|13200.7|13204.2|13203.2|13204.4|13203.4|13187.7|13186.7|5749
1659720300000|2022-08-05 17:25:00|13204.4|13203.4|13194.2|13193.2|13213.3|13212.3|13193.3|13192.3|4308
1659720600000|2022-08-05 17:30:00|13194.7|13193.7|13214.9|13213.9|13217.4|13216.4|13194.7|13193.7|3479
1659720900000|2022-08-05 17:35:00|13214.7|13213.7|13214.7|13213.7|13223.4|13222.4|13206.4|13205.4|4970
1659721200000|2022-08-05 17:40:00|13214.6|13213.6|13199.7|13198.7|13215.4|13214.4|13199.1|13198.1|2965
1659721500000|2022-08-05 17:45:00|13198.9|13197.9|13186.9|13185.9|13205.4|13204.4|13183.7|13182.7|6059
1659721800000|2022-08-05 17:50:00|13187.2|13186.2|13179.8|13178.8|13190.6|13189.6|13177.4|13176.4|4448
1659722100000|2022-08-05 17:55:00|13179.9|13178.9|13173.9|13172.9|13181.9|13180.9|13159.8|13158.8|5962
1659722400000|2022-08-05 18:00:00|13174.2|13173.2|13172.7|13171.7|13177.4|13176.4|13164.2|13163.2|4267
1659722700000|2022-08-05 18:05:00|13172.3|13171.3|13162.6|13161.6|13178.6|13177.6|13162.2|13161.2|4321
1659723000000|2022-08-05 18:10:00|13162.2|13161.2|13159.2|13158.2|13168.7|13167.7|13152.8|13151.8|4829
1659723300000|2022-08-05 18:15:00|13159.1|13158.1|13173.7|13172.7|13176.9|13175.9|13155.4|13154.4|3749
1659723600000|2022-08-05 18:20:00|13173.9|13172.9|13173.4|13172.4|13179.6|13178.6|13167.7|13166.7|3571
1659723900000|2022-08-05 18:25:00|13173.7|13172.7|13136.6|13135.6|13174.2|13173.2|13136.4|13135.4|6481
1659724200000|2022-08-05 18:30:00|13136.4|13135.4|13156.4|13155.4|13157.7|13156.7|13127.9|13126.9|5942
1659724500000|2022-08-05 18:35:00|13156.2|13155.2|13148.8|13147.8|13157.1|13156.1|13146.2|13145.2|2855
1659724800000|2022-08-05 18:40:00|13148.4|13147.4|13154.7|13153.7|13155.9|13154.9|13140.1|13139.1|3203
1659725100000|2022-08-05 18:45:00|13154.4|13153.4|13149.2|13148.2|13161.4|13160.4|13146.9|13145.9|4393
1659725400000|2022-08-05 18:50:00|13149.3|13148.3|13148.4|13147.4|13155.1|13154.1|13138.4|13137.4|3872
1659725700000|2022-08-05 18:55:00|13148.2|13147.2|13148.4|13147.4|13149.8|13148.8|13127.4|13126.4|4635
1659726000000|2022-08-05 19:00:00|13148.3|13147.3|13151.7|13150.7|13160.9|13159.9|13145.4|13144.4|4089
1659726300000|2022-08-05 19:05:00|13151.2|13150.2|13153.6|13152.6|13156.9|13155.9|13138.9|13137.9|3415
1659726600000|2022-08-05 19:10:00|13153.2|13152.2|13163.9|13162.9|13171.2|13170.2|13152.9|13151.9|5247
1659726900000|2022-08-05 19:15:00|13163.7|13162.7|13160.4|13159.4|13173.9|13172.9|13155.6|13154.6|3978
1659727200000|2022-08-05 19:20:00|13159.4|13158.4|13158.1|13157.1|13164.9|13163.9|13148|13147|4370
1659727500000|2022-08-05 19:25:00|13158.6|13157.6|13168.1|13167.1|13171.1|13170.1|13154.1|13153.1|3810
1659727800000|2022-08-05 19:30:00|13167.9|13166.9|13173.6|13172.6|13177.5|13176.5|13164.5|13163.5|4208
1659728100000|2022-08-05 19:35:00|13173.4|13172.4|13163.6|13162.6|13174.6|13173.6|13163.5|13162.5|3886
1659728400000|2022-08-05 19:40:00|13163.1|13162.1|13180.8|13179.8|13181.9|13180.9|13163.1|13162.1|5313
1659728700000|2022-08-05 19:45:00|13181.1|13180.1|13201.1|13200.1|13205.6|13204.6|13179.1|13178.1|6899
1659729000000|2022-08-05 19:50:00|13201.6|13200.6|13203.4|13202.4|13217.6|13216.6|13190.9|13189.9|9636
1659729300000|2022-08-05 19:55:00|13203.9|13202.9|13207.1|13206.1|13215.1|13214.1|13200.6|13199.6|13070
1659729600000|2022-08-05 20:00:00|13207.6|13205.6|13198|13196|13211.5|13209.5|13196.8|13194.8|6250
1659729900000|2022-08-05 20:05:00|13198.4|13196.4|13187.1|13185.1|13199.4|13197.4|13186|13184|2188
1659730200000|2022-08-05 20:10:00|13187.3|13185.3|13188.4|13186.4|13189.1|13187.1|13184.8|13182.8|1660
1659730500000|2022-08-05 20:15:00|13187.9|13185.9|13192.1|13190.1|13193.5|13191.5|13187|13185|541
1659730800000|2022-08-05 20:20:00|13191.9|13189.9|13194.4|13192.4|13195.3|13193.3|13191.5|13189.5|535
1659731100000|2022-08-05 20:25:00|13194.3|13192.3|13198.5|13196.5|13200.1|13198.1|13192.6|13190.6|424
1659731400000|2022-08-05 20:30:00|13198.4|13196.4|13195.9|13193.9|13199.8|13197.8|13195.5|13193.5|290
1659731700000|2022-08-05 20:35:00|13195.8|13193.8|13198|13196|13199.1|13197.1|13194.1|13192.1|444
1659732000000|2022-08-05 20:40:00|13198.1|13196.1|13193.6|13191.6|13198.8|13196.8|13192.3|13190.3|439
1659732300000|2022-08-05 20:45:00|13194.3|13192.3|13196.9|13194.9|13198.4|13196.4|13193.9|13191.9|530
1659732600000|2022-08-05 20:50:00|13197|13195|13197|13195|13198.1|13196.1|13196.6|13194.6|296
1659732900000|2022-08-05 20:55:00|13197.1|13195.1|13199.1|13194.1|13199.2|13196.1|13196.8|13194.1|276
1659909600000|2022-08-07 22:00:00|13225.9|13223.9|13178.9|13176.9|13231.1|13229.1|13172.5|13170.5|1477
1659909900000|2022-08-07 22:05:00|13179|13177|13183.5|13181.5|13184.6|13182.6|13178.3|13176.3|439
1659910200000|2022-08-07 22:10:00|13183.6|13181.6|13183.8|13181.8|13185.4|13183.4|13180.3|13178.3|287
1659910500000|2022-08-07 22:15:00|13183.9|13181.9|13172.1|13170.1|13184.8|13182.8|13169.3|13167.3|521
1659910800000|2022-08-07 22:20:00|13172.3|13170.3|13170.5|13168.5|13172.4|13170.4|13165.3|13163.3|480
1659911100000|2022-08-07 22:25:00|13170.6|13168.6|13168.3|13166.3|13171.4|13169.4|13162.6|13160.6|277
1659911400000|2022-08-07 22:30:00|13169.4|13167.4|13165.3|13163.3|13174.6|13172.6|13163.5|13161.5|617
1659911700000|2022-08-07 22:35:00|13165|13163|13164|13162|13166.3|13164.3|13160.5|13158.5|436
1659912000000|2022-08-07 22:40:00|13163.9|13161.9|13149.5|13147.5|13163.9|13161.9|13149|13147|596
1659912300000|2022-08-07 22:45:00|13149.6|13147.6|13158.6|13156.6|13161.4|13159.4|13149.6|13147.6|365
1659912600000|2022-08-07 22:50:00|13158.5|13156.5|13159|13157|13160.5|13158.5|13157.5|13155.5|121
1659912900000|2022-08-07 22:55:00|13158.6|13156.6|13164.4|13162.4|13164.8|13162.8|13157.4|13155.4|179
1659913200000|2022-08-07 23:00:00|13164.5|13162.5|13166.6|13164.6|13167.4|13165.4|13161.5|13159.5|269
1659913500000|2022-08-07 23:05:00|13166.4|13164.4|13165.1|13163.1|13168.5|13166.5|13162.4|13160.4|201
1659913800000|2022-08-07 23:10:00|13165.4|13163.4|13163|13161|13166.9|13164.9|13162.5|13160.5|178
1659914100000|2022-08-07 23:15:00|13163.1|13161.1|13162.6|13160.6|13166.9|13164.9|13159.1|13157.1|191
1659914400000|2022-08-07 23:20:00|13162.5|13160.5|13165.9|13163.9|13166.8|13164.8|13160.8|13158.8|155
1659914700000|2022-08-07 23:25:00|13165.6|13163.6|13163.8|13161.8|13166.9|13164.9|13163|13161|155
1659915000000|2022-08-07 23:30:00|13164.8|13162.8|13160.9|13158.9|13164.8|13162.8|13156.6|13154.6|333
1659915300000|2022-08-07 23:35:00|13160.6|13158.6|13159.9|13157.9|13164.3|13162.3|13158.1|13156.1|132
1659915600000|2022-08-07 23:40:00|13159.8|13157.8|13162.4|13160.4|13163.1|13161.1|13158.1|13156.1|127
1659915900000|2022-08-07 23:45:00|13162.3|13160.3|13163.1|13161.1|13166.3|13164.3|13160.8|13158.8|230
1659916200000|2022-08-07 23:50:00|13163.3|13161.3|13163|13161|13166.5|13164.5|13159.5|13157.5|165
1659916500000|2022-08-07 23:55:00|13162.9|13160.9|13159.1|13157.1|13163.8|13161.8|13157.8|13155.8|144
1659916800000|2022-08-08 00:00:00|13159.3|13157.3|13165.8|13163.8|13167.3|13165.3|13157.4|13155.4|379
1659917100000|2022-08-08 00:05:00|13165.6|13163.6|13162.9|13160.9|13165.6|13163.6|13159.6|13157.6|307
1659917400000|2022-08-08 00:10:00|13162|13160|13166.4|13164.4|13168.4|13166.4|13161.9|13159.9|290
1659917700000|2022-08-08 00:15:00|13166.1|13164.1|13174.4|13172.4|13178.5|13176.5|13163.8|13161.8|621
1659918000000|2022-08-08 00:20:00|13174.5|13172.5|13173.8|13171.8|13178.5|13176.5|13172.4|13170.4|288
1659918300000|2022-08-08 00:25:00|13173.6|13171.6|13170.4|13168.4|13175.8|13173.8|13169.6|13167.6|143
1659918600000|2022-08-08 00:30:00|13170.5|13168.5|13169.6|13167.6|13172.6|13170.6|13167|13165|199
1659918900000|2022-08-08 00:35:00|13169.5|13167.5|13164.4|13162.4|13170.9|13168.9|13163.1|13161.1|182
1659919200000|2022-08-08 00:40:00|13164.8|13162.8|13171.1|13169.1|13171.5|13169.5|13163.3|13161.3|207
1659919500000|2022-08-08 00:45:00|13171.3|13169.3|13171.3|13169.3|13173.1|13171.1|13169.3|13167.3|145
1659919800000|2022-08-08 00:50:00|13171.4|13169.4|13172.9|13170.9|13176.5|13174.5|13167.6|13165.6|278
1659920100000|2022-08-08 00:55:00|13172.8|13170.8|13173.6|13171.6|13175.4|13173.4|13169.4|13167.4|244
1659920400000|2022-08-08 01:00:00|13173.5|13171.5|13171.8|13169.8|13174.4|13172.4|13170.5|13168.5|188
1659920700000|2022-08-08 01:05:00|13171|13169|13172.3|13170.3|13172.8|13170.8|13168.8|13166.8|161
1659921000000|2022-08-08 01:10:00|13172.1|13170.1|13174.3|13172.3|13175.3|13173.3|13170|13168|163
1659921300000|2022-08-08 01:15:00|13174.1|13172.1|13168.4|13166.4|13178.6|13176.6|13164.8|13162.8|453
1659921600000|2022-08-08 01:20:00|13168.5|13166.5|13167.6|13165.6|13168.9|13166.9|13161.8|13159.8|327
1659921900000|2022-08-08 01:25:00|13167.5|13165.5|13173.8|13171.8|13174.3|13172.3|13166|13164|256
1659922200000|2022-08-08 01:30:00|13173.9|13171.9|13172|13170|13177.8|13175.8|13168.1|13166.1|430
1659922500000|2022-08-08 01:35:00|13171.8|13169.8|13171|13169|13174.8|13172.8|13168.5|13166.5|141
1659922800000|2022-08-08 01:40:00|13171.1|13169.1|13174.8|13172.8|13174.9|13172.9|13170.5|13168.5|119
1659923100000|2022-08-08 01:45:00|13174.9|13172.9|13175.5|13173.5|13177.1|13175.1|13171.8|13169.8|197
1659923400000|2022-08-08 01:50:00|13175|13173|13173.8|13171.8|13176.5|13174.5|13172.5|13170.5|136
1659923700000|2022-08-08 01:55:00|13174|13172|13178.5|13176.5|13179.8|13177.8|13172.6|13170.6|212
1659924000000|2022-08-08 02:00:00|13178.4|13176.4|13179.4|13177.4|13184.5|13182.5|13176.3|13174.3|441
1659924300000|2022-08-08 02:05:00|13179.3|13177.3|13176|13174|13179.6|13177.6|13175.8|13173.8|192
1659924600000|2022-08-08 02:10:00|13175.6|13173.6|13187.4|13185.4|13187.9|13185.9|13174.9|13172.9|297
1659924900000|2022-08-08 02:15:00|13187.5|13185.5|13187.1|13185.1|13198.6|13196.6|13186|13184|687
1659925200000|2022-08-08 02:20:00|13187.5|13185.5|13190.8|13188.8|13192.3|13190.3|13184.9|13182.9|171
1659925500000|2022-08-08 02:25:00|13190.9|13188.9|13191.8|13189.8|13196.8|13194.8|13190.6|13188.6|243
1659925800000|2022-08-08 02:30:00|13191.6|13189.6|13193|13191|13193.3|13191.3|13188.8|13186.8|122
1659926100000|2022-08-08 02:35:00|13193.1|13191.1|13195.3|13193.3|13199.9|13197.9|13192.6|13190.6|283
1659926400000|2022-08-08 02:40:00|13195.4|13193.4|13193.4|13191.4|13198.4|13196.4|13190.9|13188.9|222
1659926700000|2022-08-08 02:45:00|13193.5|13191.5|13190.6|13188.6|13194.8|13192.8|13190|13188|140
1659927000000|2022-08-08 02:50:00|13190.4|13188.4|13195.4|13193.4|13196.5|13194.5|13189.6|13187.6|173
1659927300000|2022-08-08 02:55:00|13195.1|13193.1|13196.3|13194.3|13198|13196|13192.4|13190.4|128
1659927600000|2022-08-08 03:00:00|13196.4|13194.4|13193.5|13191.5|13196.6|13194.6|13191.3|13189.3|139
1659927900000|2022-08-08 03:05:00|13193.9|13191.9|13193.1|13191.1|13195|13193|13192.3|13190.3|106
1659928200000|2022-08-08 03:10:00|13193.4|13191.4|13197|13195|13198.9|13196.9|13193|13191|169
1659928500000|2022-08-08 03:15:00|13197.1|13195.1|13200.8|13198.8|13203|13201|13196|13194|250
1659928800000|2022-08-08 03:20:00|13200.9|13198.9|13198.5|13196.5|13202.1|13200.1|13198.4|13196.4|115
1659929100000|2022-08-08 03:25:00|13198.6|13196.6|13198|13196|13199.9|13197.9|13196.6|13194.6|174
1659929400000|2022-08-08 03:30:00|13197.9|13195.9|13203.8|13201.8|13205.6|13203.6|13195|13193|431
1659929700000|2022-08-08 03:35:00|13203.9|13201.9|13201.5|13199.5|13205.5|13203.5|13200.8|13198.8|177
1659930000000|2022-08-08 03:40:00|13201.6|13199.6|13199.8|13197.8|13202.8|13200.8|13199|13197|164
1659930300000|2022-08-08 03:45:00|13200.3|13198.3|13195.3|13193.3|13201.3|13199.3|13193.8|13191.8|237
1659930600000|2022-08-08 03:50:00|13194.8|13192.8|13195.1|13193.1|13196|13194|13192.8|13190.8|199
1659930900000|2022-08-08 03:55:00|13195|13193|13194.6|13192.6|13195.4|13193.4|13193.3|13191.3|115
1659931200000|2022-08-08 04:00:00|13194.5|13192.5|13199.6|13197.6|13199.9|13197.9|13194.5|13192.5|122
1659931500000|2022-08-08 04:05:00|13199.5|13197.5|13198|13196|13200.4|13198.4|13197.6|13195.6|58
1659931800000|2022-08-08 04:10:00|13198.1|13196.1|13202.1|13200.1|13202.1|13200.1|13197.4|13195.4|144
1659932100000|2022-08-08 04:15:00|13202.4|13200.4|13202.3|13200.3|13207.8|13205.8|13201|13199|295
1659932400000|2022-08-08 04:20:00|13202.9|13200.9|13200.5|13198.5|13205.5|13203.5|13200.1|13198.1|130
1659932700000|2022-08-08 04:25:00|13200.4|13198.4|13201.5|13199.5|13202.1|13200.1|13199.4|13197.4|64
1659933000000|2022-08-08 04:30:00|13201.4|13199.4|13204.8|13202.8|13205.3|13203.3|13201.3|13199.3|101
1659933300000|2022-08-08 04:35:00|13205|13203|13202.8|13200.8|13205.3|13203.3|13202|13200|41
1659933600000|2022-08-08 04:40:00|13202.6|13200.6|13201.3|13199.3|13203.5|13201.5|13200.9|13198.9|62
1659933900000|2022-08-08 04:45:00|13201.4|13199.4|13202.8|13200.8|13205|13203|13200.6|13198.6|136
1659934200000|2022-08-08 04:50:00|13203|13201|13209.6|13207.6|13209.8|13207.8|13202.4|13200.4|290
1659934500000|2022-08-08 04:55:00|13209.5|13207.5|13211.8|13209.8|13213.9|13211.9|13207.8|13205.8|309
1659934800000|2022-08-08 05:00:00|13211.4|13209.4|13217.4|13215.4|13217.6|13215.6|13209.6|13207.6|419
1659935100000|2022-08-08 05:05:00|13216.9|13214.9|13217.8|13215.8|13220.4|13218.4|13215.4|13213.4|215
1659935400000|2022-08-08 05:10:00|13217.5|13215.5|13222.3|13220.3|13225.9|13223.9|13217.5|13215.5|349
1659935700000|2022-08-08 05:15:00|13222.4|13220.4|13227.9|13225.9|13230.3|13228.3|13222.4|13220.4|382
1659936000000|2022-08-08 05:20:00|13227.8|13225.8|13224.5|13222.5|13230.4|13228.4|13224.1|13222.1|294
1659936300000|2022-08-08 05:25:00|13224.4|13222.4|13220.6|13218.6|13225.3|13223.3|13217.4|13215.4|362
1659936600000|2022-08-08 05:30:00|13220.8|13218.8|13229|13227|13241.9|13239.9|13216.8|13214.8|1116
1659936900000|2022-08-08 05:35:00|13229.1|13227.1|13223.4|13221.4|13230.8|13228.8|13218.9|13216.9|394
1659937200000|2022-08-08 05:40:00|13222.8|13220.8|13220.9|13218.9|13223.8|13221.8|13219.5|13217.5|182
1659937500000|2022-08-08 05:45:00|13221.3|13219.3|13225.6|13223.6|13227.4|13225.4|13220.4|13218.4|147
1659937800000|2022-08-08 05:50:00|13225.5|13223.5|13225.3|13223.3|13230|13228|13225.3|13223.3|182
1659938100000|2022-08-08 05:55:00|13225.4|13223.4|13232.1|13230.1|13235.6|13233.6|13224.4|13222.4|395
1659938400000|2022-08-08 06:00:00|13232.3|13230.3|13238|13236|13243.6|13241.6|13228.5|13226.5|650
1659938700000|2022-08-08 06:05:00|13238.1|13236.1|13234.4|13232.4|13238.1|13236.1|13231.9|13229.9|284
1659939000000|2022-08-08 06:10:00|13234.5|13232.5|13237|13235|13237.1|13235.1|13230.8|13228.8|292
1659939300000|2022-08-08 06:15:00|13236.9|13234.9|13241|13239|13242.4|13240.4|13232|13230|358
1659939600000|2022-08-08 06:20:00|13241.1|13239.1|13241|13239|13248.6|13246.6|13240.5|13238.5|640
1659939900000|2022-08-08 06:25:00|13240.9|13238.9|13243.9|13241.9|13244.5|13242.5|13239|13237|278
1659940200000|2022-08-08 06:30:00|13243.8|13241.8|13239.8|13237.8|13244.5|13242.5|13235.3|13233.3|477
1659940500000|2022-08-08 06:35:00|13239.6|13237.6|13235|13233|13240.6|13238.6|13234.3|13232.3|343
1659940800000|2022-08-08 06:40:00|13235.5|13233.5|13236.1|13234.1|13239.1|13237.1|13234.8|13232.8|188
1659941100000|2022-08-08 06:45:00|13236|13234|13235.5|13233.5|13239|13237|13234.3|13232.3|257
1659941400000|2022-08-08 06:50:00|13235.4|13233.4|13246.8|13244.8|13248.4|13246.4|13235.4|13233.4|543
1659941700000|2022-08-08 06:55:00|13246.5|13244.5|13248.3|13246.3|13252.5|13250.5|13242|13240|532
1659942000000|2022-08-08 07:00:00|13248.4|13246.4|13274.3|13272.3|13275.8|13273.8|13245.5|13243.5|1751
1659942300000|2022-08-08 07:05:00|13274.1|13272.1|13270.9|13268.9|13283.8|13281.8|13266.8|13264.8|1632
1659942600000|2022-08-08 07:10:00|13271|13269|13268.8|13266.8|13279.8|13277.8|13268.6|13266.6|783
1659942900000|2022-08-08 07:15:00|13268.9|13266.9|13268.4|13266.4|13269.6|13267.6|13261.8|13259.8|780
1659943200000|2022-08-08 07:20:00|13268.5|13266.5|13269.8|13267.8|13270.9|13268.9|13265.4|13263.4|550
1659943500000|2022-08-08 07:25:00|13270|13268|13268.8|13266.8|13270.6|13268.6|13264|13262|390
1659943800000|2022-08-08 07:30:00|13269.5|13267.5|13271.1|13269.1|13275.9|13273.9|13268.3|13266.3|724
1659944100000|2022-08-08 07:35:00|13270.8|13268.8|13262.8|13260.8|13271.5|13269.5|13261.5|13259.5|657
1659944400000|2022-08-08 07:40:00|13262.6|13260.6|13258.5|13256.5|13263.8|13261.8|13256.5|13254.5|601
1659944700000|2022-08-08 07:45:00|13258.6|13256.6|13262.3|13260.3|13265.8|13263.8|13258.1|13256.1|561
1659945000000|2022-08-08 07:50:00|13262|13260|13268.4|13266.4|13268.9|13266.9|13261.3|13259.3|330
1659945300000|2022-08-08 07:55:00|13268.3|13266.3|13271.8|13269.8|13272.8|13270.8|13266.8|13264.8|392
1659945600000|2022-08-08 08:00:00|13271.5|13269.5|13278.3|13276.3|13287.1|13285.1|13266.1|13264.1|1179
1659945900000|2022-08-08 08:05:00|13278.1|13276.1|13264.8|13262.8|13278.4|13276.4|13264.4|13262.4|589
1659946200000|2022-08-08 08:10:00|13264.6|13262.6|13259.5|13257.5|13269.5|13267.5|13258.3|13256.3|538
1659946500000|2022-08-08 08:15:00|13259.4|13257.4|13253.3|13251.3|13259.6|13257.6|13250.6|13248.6|806
1659946800000|2022-08-08 08:20:00|13253.4|13251.4|13257.5|13255.5|13263|13261|13251.9|13249.9|494
1659947100000|2022-08-08 08:25:00|13257.9|13255.9|13266.3|13264.3|13268.8|13266.8|13256.3|13254.3|531
1659947400000|2022-08-08 08:30:00|13266.4|13264.4|13270.5|13268.5|13274.3|13272.3|13266.4|13264.4|457
1659947700000|2022-08-08 08:35:00|13270.6|13268.6|13267.8|13265.8|13274.5|13272.5|13263.8|13261.8|531
1659948000000|2022-08-08 08:40:00|13267.9|13265.9|13273|13271|13276.4|13274.4|13267.8|13265.8|482
1659948300000|2022-08-08 08:45:00|13272.9|13270.9|13271.9|13269.9|13277|13275|13271.6|13269.6|364
1659948600000|2022-08-08 08:50:00|13272|13270|13263|13261|13273.8|13271.8|13259.5|13257.5|508
1659948900000|2022-08-08 08:55:00|13263.1|13261.1|13266.1|13264.1|13266.1|13264.1|13261.9|13259.9|254
1659949200000|2022-08-08 09:00:00|13266.3|13264.3|13273|13271|13276|13274|13265.3|13263.3|539
1659949500000|2022-08-08 09:05:00|13273.1|13271.1|13271.3|13269.3|13277.3|13275.3|13270.5|13268.5|442
1659949800000|2022-08-08 09:10:00|13271.5|13269.5|13254.3|13252.3|13272.1|13270.1|13253.3|13251.3|633
1659950100000|2022-08-08 09:15:00|13254.4|13252.4|13261.3|13259.3|13261.6|13259.6|13251.5|13249.5|415
1659950400000|2022-08-08 09:20:00|13261.1|13259.1|13246|13244|13261.9|13259.9|13245.4|13243.4|559
1659950700000|2022-08-08 09:25:00|13246.3|13244.3|13255|13253|13255.3|13253.3|13246.1|13244.1|491
1659951000000|2022-08-08 09:30:00|13255.1|13253.1|13254.4|13252.4|13257.8|13255.8|13253.4|13251.4|255
1659951300000|2022-08-08 09:35:00|13254.3|13252.3|13255.6|13253.6|13257.4|13255.4|13251|13249|209
1659951600000|2022-08-08 09:40:00|13255.8|13253.8|13255.3|13253.3|13256.9|13254.9|13252|13250|219
1659951900000|2022-08-08 09:45:00|13255.1|13253.1|13251.6|13249.6|13259.8|13257.8|13251.6|13249.6|270
1659952200000|2022-08-08 09:50:00|13251.8|13249.8|13255.9|13253.9|13257.6|13255.6|13249.1|13247.1|250
1659952500000|2022-08-08 09:55:00|13256|13254|13257.5|13255.5|13257.5|13255.5|13251|13249|217
1659952800000|2022-08-08 10:00:00|13258.5|13256.5|13262.4|13260.4|13262.4|13260.4|13253.5|13251.5|344
1659953100000|2022-08-08 10:05:00|13262.5|13260.5|13263.3|13261.3|13266.6|13264.6|13260.4|13258.4|393
1659953400000|2022-08-08 10:10:00|13263.4|13261.4|13260.4|13258.4|13265.1|13263.1|13254.1|13252.1|378
1659953700000|2022-08-08 10:15:00|13260.5|13258.5|13264.1|13262.1|13267|13265|13257.5|13255.5|260
1659954000000|2022-08-08 10:20:00|13263.9|13261.9|13264.8|13262.8|13268.5|13266.5|13263.1|13261.1|237
1659954300000|2022-08-08 10:25:00|13264.6|13262.6|13263.1|13261.1|13267.4|13265.4|13262.6|13260.6|246
1659954600000|2022-08-08 10:30:00|13263.3|13261.3|13271.5|13269.5|13271.8|13269.8|13263.1|13261.1|485
1659954900000|2022-08-08 10:35:00|13269.9|13267.9|13276.8|13274.8|13278.8|13276.8|13269.9|13267.9|560
1659955200000|2022-08-08 10:40:00|13276.9|13274.9|13295.5|13293.5|13300.5|13298.5|13276|13274|1939
1659955500000|2022-08-08 10:45:00|13295.4|13293.4|13296.3|13294.3|13302.4|13300.4|13292|13290|819
1659955800000|2022-08-08 10:50:00|13296.4|13294.4|13293.4|13291.4|13301.5|13299.5|13291.9|13289.9|555
1659956100000|2022-08-08 10:55:00|13293.3|13291.3|13304|13302|13304.1|13302.1|13290.9|13288.9|738
1659956400000|2022-08-08 11:00:00|13303.9|13301.9|13295.6|13293.6|13303.9|13301.9|13292.8|13290.8|915
1659956700000|2022-08-08 11:05:00|13295.5|13293.5|13292.8|13290.8|13296.8|13294.8|13289.8|13287.8|724
1659957000000|2022-08-08 11:10:00|13292.5|13290.5|13291.6|13289.6|13294.3|13292.3|13289.9|13287.9|467
1659957300000|2022-08-08 11:15:00|13291.8|13289.8|13287.8|13285.8|13293.5|13291.5|13286.3|13284.3|487
1659957600000|2022-08-08 11:20:00|13288|13286|13287|13285|13289.3|13287.3|13286.4|13284.4|312
1659957900000|2022-08-08 11:25:00|13286.9|13284.9|13275.9|13273.9|13288.6|13286.6|13275.3|13273.3|690
1659958200000|2022-08-08 11:30:00|13275.8|13273.8|13281|13279|13281.3|13279.3|13274.8|13272.8|522
1659958500000|2022-08-08 11:35:00|13281.3|13279.3|13280.5|13278.5|13283.6|13281.6|13279.5|13277.5|401
1659958800000|2022-08-08 11:40:00|13280.6|13278.6|13284|13282|13284.9|13282.9|13277.6|13275.6|531
1659959100000|2022-08-08 11:45:00|13284.3|13282.3|13293|13291|13295.5|13293.5|13283.8|13281.8|580
1659959400000|2022-08-08 11:50:00|13292.9|13290.9|13304.8|13302.8|13307.8|13305.8|13292.4|13290.4|1127
1659959700000|2022-08-08 11:55:00|13304.6|13302.6|13302.8|13300.8|13310.6|13308.6|13297.6|13295.6|1056
1659960000000|2022-08-08 12:00:00|13303.6|13301.6|13303|13301|13305.8|13303.8|13297|13295|973
1659960300000|2022-08-08 12:05:00|13303.3|13301.3|13307.8|13305.8|13314.1|13312.1|13301.8|13299.8|1264
1659960600000|2022-08-08 12:10:00|13306.6|13304.6|13301.9|13299.9|13309.3|13307.3|13300.8|13298.8|612
1659960900000|2022-08-08 12:15:00|13302.5|13300.5|13299.3|13297.3|13304.6|13302.6|13297.3|13295.3|725
1659961200000|2022-08-08 12:20:00|13299.4|13297.4|13305.8|13303.8|13309.9|13307.9|13296.6|13294.6|1116
1659961500000|2022-08-08 12:25:00|13305.9|13303.9|13318.1|13316.1|13321.8|13319.8|13305.8|13303.8|1458
1659961800000|2022-08-08 12:30:00|13318|13316|13310.1|13308.1|13320.8|13318.8|13308.6|13306.6|1089
1659962100000|2022-08-08 12:35:00|13310.3|13308.3|13305.5|13303.5|13312.5|13310.5|13300.8|13298.8|963
1659962400000|2022-08-08 12:40:00|13305.6|13303.6|13307.9|13305.9|13310.9|13308.9|13303.9|13301.9|400
1659962700000|2022-08-08 12:45:00|13307.8|13305.8|13310.3|13308.3|13314|13312|13302|13300|1094
1659963000000|2022-08-08 12:50:00|13310.1|13308.1|13316.6|13314.6|13317.5|13315.5|13310.1|13308.1|1179
1659963300000|2022-08-08 12:55:00|13316.8|13314.8|13328.5|13326.5|13330.1|13328.1|13316.8|13314.8|1810
1659963600000|2022-08-08 13:00:00|13328.3|13326.3|13235.6|13233.6|13328.3|13326.3|13235.4|13233.4|8784
1659963900000|2022-08-08 13:05:00|13237.9|13235.9|13246.1|13244.1|13247.6|13245.6|13229|13227|5173
1659964200000|2022-08-08 13:10:00|13246.5|13244.5|13240.6|13238.6|13255.9|13253.9|13232.4|13230.4|3112
1659964500000|2022-08-08 13:15:00|13240.1|13238.1|13256|13254|13263.6|13261.6|13236.6|13234.6|3377
1659964800000|2022-08-08 13:20:00|13256.1|13254.1|13250.8|13248.8|13258|13256|13243.4|13241.4|1849
1659965100000|2022-08-08 13:25:00|13250.6|13248.6|13244.6|13242.6|13250.6|13248.6|13240.4|13238.4|2898
1659965400000|2022-08-08 13:30:00|13244.1|13243.1|13288.3|13287.3|13299.3|13298.3|13212.9|13211.9|21806
1659965700000|2022-08-08 13:35:00|13288|13287|13314.1|13313.1|13316.3|13315.3|13266.3|13265.3|13757
1659966000000|2022-08-08 13:40:00|13314.3|13313.3|13355.6|13354.6|13356.4|13355.4|13301.3|13300.3|12424
1659966300000|2022-08-08 13:45:00|13357.1|13356.1|13352.3|13351.3|13360|13359|13333.1|13332.1|9379
1659966600000|2022-08-08 13:50:00|13352.9|13351.9|13379.1|13378.1|13383.6|13382.6|13337.9|13336.9|15105
1659966900000|2022-08-08 13:55:00|13379.4|13378.4|13372.4|13371.4|13391.1|13390.1|13363.9|13362.9|8749
1659967200000|2022-08-08 14:00:00|13372.6|13371.6|13378|13377|13399.6|13398.6|13359.3|13358.3|9093
1659967500000|2022-08-08 14:05:00|13377.6|13376.6|13376.3|13375.3|13380.5|13379.5|13352.1|13351.1|8774
1659967800000|2022-08-08 14:10:00|13375.6|13374.6|13360.8|13359.8|13390.7|13389.7|13351.6|13350.6|6270
1659968100000|2022-08-08 14:15:00|13361.4|13360.4|13350.2|13349.2|13361.4|13360.4|13343.6|13342.6|5596
1659968400000|2022-08-08 14:20:00|13350.6|13349.6|13357.8|13356.8|13369.2|13368.2|13342.2|13341.2|6066
1659968700000|2022-08-08 14:25:00|13358.4|13357.4|13336.4|13335.4|13362.7|13361.7|13319.7|13318.7|9262
1659969000000|2022-08-08 14:30:00|13337.4|13336.4|13332.7|13331.7|13346.9|13345.9|13329.9|13328.9|4598
1659969300000|2022-08-08 14:35:00|13332.4|13331.4|13355.6|13354.6|13365.4|13364.4|13322.9|13321.9|7537
1659969600000|2022-08-08 14:40:00|13355.9|13354.9|13361.4|13360.4|13361.4|13360.4|13340.2|13339.2|4704
1659969900000|2022-08-08 14:45:00|13361.1|13360.1|13303.3|13302.3|13362.1|13361.1|13296.7|13295.7|8234
1659970200000|2022-08-08 14:50:00|13304.3|13303.3|13311.9|13310.9|13316.1|13315.1|13300.7|13299.7|5098
1659970500000|2022-08-08 14:55:00|13311.2|13310.2|13305.4|13304.4|13315.2|13314.2|13293.2|13292.2|5543
1659970800000|2022-08-08 15:00:00|13306.4|13305.4|13335.6|13334.6|13336.4|13335.4|13306.4|13305.4|8133
1659971100000|2022-08-08 15:05:00|13335.4|13334.4|13320.4|13319.4|13336.7|13335.7|13313.9|13312.9|5046
1659971400000|2022-08-08 15:10:00|13320.6|13319.6|13299.7|13298.7|13326.7|13325.7|13295.9|13294.9|5595
1659971700000|2022-08-08 15:15:00|13299.4|13298.4|13278.4|13277.4|13301.3|13300.3|13265.2|13264.2|9841
1659972000000|2022-08-08 15:20:00|13278.9|13277.9|13273.9|13272.9|13290.2|13289.2|13272.2|13271.2|5468
1659972300000|2022-08-08 15:25:00|13273.7|13272.7|13263.9|13262.9|13279.6|13278.6|13259.3|13258.3|5372
1659972600000|2022-08-08 15:30:00|13263.2|13262.2|13266.2|13265.2|13282.2|13281.2|13260.2|13259.2|6474
1659972900000|2022-08-08 15:35:00|13265.9|13264.9|13223.4|13222.4|13273.4|13272.4|13218.6|13217.6|9683
1659973200000|2022-08-08 15:40:00|13223.8|13222.8|13187.2|13186.2|13231.2|13230.2|13177.2|13176.2|13042
1659973500000|2022-08-08 15:45:00|13186.7|13185.7|13197.7|13196.7|13203.7|13202.7|13180.7|13179.7|7234
1659973800000|2022-08-08 15:50:00|13197.4|13196.4|13230.9|13229.9|13234.4|13233.4|13196.7|13195.7|7480
1659974100000|2022-08-08 15:55:00|13230.4|13229.4|13232.2|13231.2|13238.4|13237.4|13224.6|13223.6|5103
1659974400000|2022-08-08 16:00:00|13231.9|13230.9|13227.9|13226.9|13240.4|13239.4|13225.7|13224.7|4811
1659974700000|2022-08-08 16:05:00|13227.7|13226.7|13194.1|13193.1|13231.3|13230.3|13186.7|13185.7|8760
1659975000000|2022-08-08 16:10:00|13193.7|13192.7|13180.3|13179.3|13206.7|13205.7|13171.4|13170.4|7925
1659975300000|2022-08-08 16:15:00|13180.2|13179.2|13149.2|13148.2|13184.2|13183.2|13139.4|13138.4|8665
1659975600000|2022-08-08 16:20:00|13149.4|13148.4|13171.1|13170.1|13177.4|13176.4|13146.4|13145.4|7048
1659975900000|2022-08-08 16:25:00|13170.7|13169.7|13151.7|13150.7|13181.3|13180.3|13145.4|13144.4|6024
1659976200000|2022-08-08 16:30:00|13150.7|13149.7|13161.4|13160.4|13166.8|13165.8|13147.1|13146.1|4146
1659976500000|2022-08-08 16:35:00|13161.3|13160.3|13158.8|13157.8|13167.9|13166.9|13138.2|13137.2|6692
1659976800000|2022-08-08 16:40:00|13158.9|13157.9|13179.9|13178.9|13182.4|13181.4|13155.4|13154.4|4636
1659977100000|2022-08-08 16:45:00|13180.1|13179.1|13184|13183|13187.6|13186.6|13171.9|13170.9|4197
1659977400000|2022-08-08 16:50:00|13183.9|13182.9|13191.6|13190.6|13197.9|13196.9|13183.4|13182.4|4328
1659977700000|2022-08-08 16:55:00|13192.1|13191.1|13176.6|13175.6|13192.6|13191.6|13169.9|13168.9|4091
1659978000000|2022-08-08 17:00:00|13176.9|13175.9|13166.4|13165.4|13177.9|13176.9|13162.4|13161.4|3307
1659978300000|2022-08-08 17:05:00|13166.1|13165.1|13184.9|13183.9|13192.1|13191.1|13165.6|13164.6|3396
1659978600000|2022-08-08 17:10:00|13185|13184|13200.1|13199.1|13206.4|13205.4|13179.4|13178.4|4147
1659978900000|2022-08-08 17:15:00|13200|13199|13205.9|13204.9|13212.6|13211.6|13197.5|13196.5|3508
1659979200000|2022-08-08 17:20:00|13206.1|13205.1|13193.9|13192.9|13206.4|13205.4|13174.9|13173.9|5315
1659979500000|2022-08-08 17:25:00|13194.4|13193.4|13168.9|13167.9|13196.2|13195.2|13167.6|13166.6|3919
1659979800000|2022-08-08 17:30:00|13169.4|13168.4|13176.9|13175.9|13185.1|13184.1|13165.2|13164.2|3568
1659980100000|2022-08-08 17:35:00|13176.5|13175.5|13160.6|13159.6|13178.4|13177.4|13151.6|13150.6|4295
1659980400000|2022-08-08 17:40:00|13160.5|13159.5|13182.6|13181.6|13182.9|13181.9|13157.1|13156.1|3753
1659980700000|2022-08-08 17:45:00|13182.4|13181.4|13170|13169|13183.6|13182.6|13165.9|13164.9|3062
1659981000000|2022-08-08 17:50:00|13170.1|13169.1|13184.9|13183.9|13187.9|13186.9|13164.6|13163.6|3261
1659981300000|2022-08-08 17:55:00|13185.2|13184.2|13191.6|13190.6|13195.4|13194.4|13183.9|13182.9|3491
1659981600000|2022-08-08 18:00:00|13191.9|13190.9|13141.2|13140.2|13192.4|13191.4|13141|13140|5554
1659981900000|2022-08-08 18:05:00|13140.6|13139.6|13157.4|13156.4|13157.9|13156.9|13121.6|13120.6|9233
1659982200000|2022-08-08 18:10:00|13158.1|13157.1|13141.4|13140.4|13159.9|13158.9|13138.1|13137.1|3946
1659982500000|2022-08-08 18:15:00|13141.6|13140.6|13143.1|13142.1|13147.1|13146.1|13125.4|13124.4|4656
1659982800000|2022-08-08 18:20:00|13142.7|13141.7|13134.1|13133.1|13145.9|13144.9|13131.4|13130.4|2847
1659983100000|2022-08-08 18:25:00|13133.9|13132.9|13139.1|13138.1|13146|13145|13124.7|13123.7|3703
1659983400000|2022-08-08 18:30:00|13138.7|13137.7|13138.4|13137.4|13145.4|13144.4|13123.1|13122.1|4894
1659983700000|2022-08-08 18:35:00|13138.6|13137.6|13122|13121|13138.6|13137.6|13118.2|13117.2|4013
1659984000000|2022-08-08 18:40:00|13121.9|13120.9|13126|13125|13137.7|13136.7|13119.2|13118.2|3609
1659984300000|2022-08-08 18:45:00|13126.1|13125.1|13124.2|13123.2|13135.4|13134.4|13113.1|13112.1|4573
1659984600000|2022-08-08 18:50:00|13124.4|13123.4|13102.4|13101.4|13126.1|13125.1|13101.4|13100.4|4341
1659984900000|2022-08-08 18:55:00|13102.6|13101.6|13127.9|13126.9|13136.4|13135.4|13102.6|13101.6|3827
1659985200000|2022-08-08 19:00:00|13127.6|13126.6|13134.5|13133.5|13141.4|13140.4|13125.6|13124.6|4217
1659985500000|2022-08-08 19:05:00|13134.4|13133.4|13132.9|13131.9|13141.4|13140.4|13126.4|13125.4|3510
1659985800000|2022-08-08 19:10:00|13133.1|13132.1|13139.4|13138.4|13142.9|13141.9|13121.9|13120.9|3729
1659986100000|2022-08-08 19:15:00|13138.4|13137.4|13128.4|13127.4|13140.5|13139.5|13113.4|13112.4|4466
1659986400000|2022-08-08 19:20:00|13128.3|13127.3|13142.5|13141.5|13153.7|13152.7|13123.6|13122.6|4974
1659986700000|2022-08-08 19:25:00|13142.6|13141.6|13140.6|13139.6|13153.6|13152.6|13136.6|13135.6|3605
1659987000000|2022-08-08 19:30:00|13140.3|13139.3|13146.3|13145.3|13150.3|13149.3|13126|13125|5035
1659987300000|2022-08-08 19:35:00|13146.2|13145.2|13152.8|13151.8|13154|13153|13142.1|13141.1|3068
1659987600000|2022-08-08 19:40:00|13152.6|13151.6|13162.8|13161.8|13165.1|13164.1|13151.8|13150.8|4116
1659987900000|2022-08-08 19:45:00|13163.3|13162.3|13155|13154|13163.6|13162.6|13148.1|13147.1|3039
1659988200000|2022-08-08 19:50:00|13155.1|13154.1|13162|13161|13168|13167|13146.6|13145.6|6410
1659988500000|2022-08-08 19:55:00|13162.1|13161.1|13161.2|13160.2|13168.6|13167.6|13151.7|13150.7|9594
1659988800000|2022-08-08 20:00:00|13161.8|13160.8|13171.5|13169.5|13178.8|13176.8|13158.8|13156.8|5031
1659989100000|2022-08-08 20:05:00|13171.7|13169.7|13176.9|13174.9|13177.4|13175.4|13169.8|13167.8|1257
1659989400000|2022-08-08 20:10:00|13176.7|13174.7|13176.9|13174.9|13179.8|13177.8|13174.2|13172.2|1278
1659989700000|2022-08-08 20:15:00|13176.8|13174.8|13175.9|13173.9|13177.5|13175.5|13174.4|13172.4|471
1659990000000|2022-08-08 20:20:00|13176|13174|13175.4|13173.4|13179.2|13177.2|13173.3|13171.3|349
1659990300000|2022-08-08 20:25:00|13175.9|13173.9|13173.2|13171.2|13176.7|13174.7|13173.2|13171.2|233
1659990600000|2022-08-08 20:30:00|13173.3|13171.3|13175.9|13173.9|13177|13175|13173.3|13171.3|300
1659990900000|2022-08-08 20:35:00|13175.8|13173.8|13175.2|13173.2|13176.9|13174.9|13174.2|13172.2|311
1659991200000|2022-08-08 20:40:00|13175.3|13173.3|13176.4|13174.4|13176.7|13174.7|13174.9|13172.9|200
1659991500000|2022-08-08 20:45:00|13176.7|13174.7|13176|13174|13177.4|13175.4|13174.7|13172.7|405
1659991800000|2022-08-08 20:50:00|13176.2|13174.2|13177.9|13175.9|13178|13176|13175.3|13173.3|391
1659992100000|2022-08-08 20:55:00|13177.8|13175.8|13195.1|13190.1|13195.1|13192.4|13177.4|13175.4|934
1659992400000|2022-08-08 21:00:00|13195|13190|13190.1|13185.1|13195.1|13190.1|13188.9|13183.9|1
1659992700000|2022-08-08 21:05:00|13189.9|13184.9|13213.4|13208.4|13213.5|13208.5|13189.2|13184.2|0
1659993000000|2022-08-08 21:10:00|13213.3|13208.3|13219.4|13214.4|13220.2|13215.2|13213.3|13208.3|0
1659993300000|2022-08-08 21:15:00|13219.3|13214.3|13219.1|13214.1|13221.5|13216.5|13217.5|13212.5|0
1659993600000|2022-08-08 21:20:00|13219.3|13214.3|13218|13213|13222.2|13217.2|13217.9|13212.9|0
1659993900000|2022-08-08 21:25:00|13218.1|13213.1|13217.8|13212.8|13219|13214|13217.5|13212.5|0
1659994200000|2022-08-08 21:30:00|13217.7|13212.7|13212.9|13207.9|13217.7|13212.7|13212.4|13207.4|0
1659994500000|2022-08-08 21:35:00|13212.4|13207.4|13204.5|13199.5|13213.2|13208.2|13204.5|13199.5|0
1659994800000|2022-08-08 21:40:00|13202.5|13197.5|13202.7|13197.7|13202.7|13197.7|13198.7|13193.7|0
1659995100000|2022-08-08 21:45:00|13202.8|13197.8|13203.3|13198.3|13203.7|13198.7|13202.6|13197.6|0
1659995400000|2022-08-08 21:50:00|13203.2|13198.2|13199.7|13194.7|13204|13199|13199.5|13194.5|0
1659995700000|2022-08-08 21:55:00|13199.6|13194.6|13199.2|13194.2|13200.3|13195.3|13199|13194|0
1659996000000|2022-08-08 22:00:00|13186.9|13184.9|13183.3|13181.3|13189.2|13187.2|13178.7|13176.7|475
1659996300000|2022-08-08 22:05:00|13183.4|13181.4|13179.7|13177.7|13183.4|13181.4|13179|13177|171
1659996600000|2022-08-08 22:10:00|13180.4|13178.4|13185|13183|13188.3|13186.3|13180.3|13178.3|240
1659996900000|2022-08-08 22:15:00|13185.3|13183.3|13184|13182|13185.5|13183.5|13183.5|13181.5|57
1659997200000|2022-08-08 22:20:00|13184.8|13182.8|13180.8|13178.8|13184.9|13182.9|13179.8|13177.8|248
1659997500000|2022-08-08 22:25:00|13180.4|13178.4|13179.2|13177.2|13181.5|13179.5|13178.8|13176.8|178
1659997800000|2022-08-08 22:30:00|13179.3|13177.3|13179.3|13177.3|13181.2|13179.2|13178.7|13176.7|155
1659998100000|2022-08-08 22:35:00|13179.2|13177.2|13179|13177|13180.8|13178.8|13178.3|13176.3|79
1659998400000|2022-08-08 22:40:00|13178.9|13176.9|13177.3|13175.3|13179.4|13177.4|13177|13175|117
1659998700000|2022-08-08 22:45:00|13177.2|13175.2|13177|13175|13179.8|13177.8|13176.2|13174.2|93
1659999000000|2022-08-08 22:50:00|13176.9|13174.9|13178.2|13176.2|13179.5|13177.5|13176.4|13174.4|143
1659999300000|2022-08-08 22:55:00|13178|13176|13178.8|13176.8|13179.9|13177.9|13176.5|13174.5|115
1659999600000|2022-08-08 23:00:00|13178.9|13176.9|13173.5|13171.5|13180.3|13178.3|13171.4|13169.4|267
1659999900000|2022-08-08 23:05:00|13173.8|13171.8|13188.4|13186.4|13188.4|13186.4|13173.8|13171.8|463
1660000200000|2022-08-08 23:10:00|13188|13186|13201|13199|13202.5|13200.5|13187.4|13185.4|673
1660000500000|2022-08-08 23:15:00|13200.9|13198.9|13198.8|13196.8|13202.5|13200.5|13197.5|13195.5|378
1660000800000|2022-08-08 23:20:00|13198.7|13196.7|13200.3|13198.3|13200.4|13198.4|13197.4|13195.4|85
1660001100000|2022-08-08 23:25:00|13200.4|13198.4|13202.3|13200.3|13202.5|13200.5|13199.4|13197.4|123
1660001400000|2022-08-08 23:30:00|13202.2|13200.2|13204.5|13202.5|13208.2|13206.2|13201|13199|370
1660001700000|2022-08-08 23:35:00|13204.4|13202.4|13211.5|13209.5|13214.2|13212.2|13203.5|13201.5|436
1660002000000|2022-08-08 23:40:00|13211.4|13209.4|13208.3|13206.3|13212.3|13210.3|13207.3|13205.3|156
1660002300000|2022-08-08 23:45:00|13208.4|13206.4|13204|13202|13212.5|13210.5|13199.9|13197.9|493
1660002600000|2022-08-08 23:50:00|13203.9|13201.9|13199.8|13197.8|13204.5|13202.5|13199.5|13197.5|228
1660002900000|2022-08-08 23:55:00|13199.7|13197.7|13201.3|13199.3|13202|13200|13198.5|13196.5|215
1660003200000|2022-08-09 00:00:00|13201.2|13199.2|13201.5|13199.5|13204.5|13202.5|13197|13195|382
1660003500000|2022-08-09 00:05:00|13201.4|13199.4|13190.9|13188.9|13202.7|13200.7|13187|13185|477
1660003800000|2022-08-09 00:10:00|13190.8|13188.8|13196.3|13194.3|13197.2|13195.2|13189.2|13187.2|208
1660004100000|2022-08-09 00:15:00|13196.4|13194.4|13205.2|13203.2|13205.4|13203.4|13194.4|13192.4|256
1660004400000|2022-08-09 00:20:00|13204.9|13202.9|13199|13197|13204.9|13202.9|13197.8|13195.8|193
1660004700000|2022-08-09 00:25:00|13198.9|13196.9|13203.3|13201.3|13204.9|13202.9|13195.4|13193.4|192
1660005000000|2022-08-09 00:30:00|13203.2|13201.2|13202.4|13200.4|13206.8|13204.8|13197.9|13195.9|936
1660005300000|2022-08-09 00:35:00|13202.3|13200.3|13195.5|13193.5|13204.5|13202.5|13195.5|13193.5|307
1660005600000|2022-08-09 00:40:00|13195.3|13193.3|13194.9|13192.9|13197.9|13195.9|13194.9|13192.9|116
1660005900000|2022-08-09 00:45:00|13194.7|13192.7|13187.7|13185.7|13194.9|13192.9|13186.2|13184.2|369
1660006200000|2022-08-09 00:50:00|13187.8|13185.8|13189.4|13187.4|13193.2|13191.2|13187.7|13185.7|119
1660006500000|2022-08-09 00:55:00|13189.3|13187.3|13183|13181|13189.9|13187.9|13182.2|13180.2|304
1660006800000|2022-08-09 01:00:00|13182.9|13180.9|13178.2|13176.2|13184.3|13182.3|13172.5|13170.5|699
1660007100000|2022-08-09 01:05:00|13178|13176|13170.7|13168.7|13180.3|13178.3|13164|13162|503
1660007400000|2022-08-09 01:10:00|13170.5|13168.5|13171.2|13169.2|13171.3|13169.3|13167.3|13165.3|156
1660007700000|2022-08-09 01:15:00|13171|13169|13167.9|13165.9|13172|13170|13167.3|13165.3|133
1660008000000|2022-08-09 01:20:00|13168|13166|13161.9|13159.9|13168|13166|13157|13155|438
1660008300000|2022-08-09 01:25:00|13162.2|13160.2|13167.2|13165.2|13169.3|13167.3|13158.8|13156.8|257
1660008600000|2022-08-09 01:30:00|13167.3|13165.3|13168.4|13166.4|13170.9|13168.9|13164.9|13162.9|380
1660008900000|2022-08-09 01:35:00|13168.5|13166.5|13160|13158|13168.5|13166.5|13159.2|13157.2|270
1660009200000|2022-08-09 01:40:00|13160.2|13158.2|13155.2|13153.2|13162.5|13160.5|13151.7|13149.7|450
1660009500000|2022-08-09 01:45:00|13155|13153|13151.8|13149.8|13155|13153|13148.8|13146.8|383
1660009800000|2022-08-09 01:50:00|13151.7|13149.7|13157|13155|13159.3|13157.3|13150.9|13148.9|364
1660010100000|2022-08-09 01:55:00|13156.8|13154.8|13153.9|13151.9|13157.4|13155.4|13151.3|13149.3|168
1660010400000|2022-08-09 02:00:00|13153.7|13151.7|13162.3|13160.3|13162.5|13160.5|13153.4|13151.4|293
1660010700000|2022-08-09 02:05:00|13162.2|13160.2|13167.4|13165.4|13169.9|13167.9|13162.2|13160.2|390
1660011000000|2022-08-09 02:10:00|13167.7|13165.7|13166.5|13164.5|13167.7|13165.7|13163.3|13161.3|160
1660011300000|2022-08-09 02:15:00|13166.7|13164.7|13168.9|13166.9|13170.3|13168.3|13164|13162|192
1660011600000|2022-08-09 02:20:00|13168.8|13166.8|13174.4|13172.4|13174.5|13172.5|13168.2|13166.2|229
1660011900000|2022-08-09 02:25:00|13174|13172|13174.7|13172.7|13177|13175|13172.9|13170.9|320
1660012200000|2022-08-09 02:30:00|13174.5|13172.5|13173.2|13171.2|13175.2|13173.2|13172.8|13170.8|175
1660012500000|2022-08-09 02:35:00|13173|13171|13170.3|13168.3|13175.4|13173.4|13168.9|13166.9|245
1660012800000|2022-08-09 02:40:00|13170.2|13168.2|13176.8|13174.8|13178.3|13176.3|13169.9|13167.9|201
1660013100000|2022-08-09 02:45:00|13177.3|13175.3|13174.9|13172.9|13178.4|13176.4|13173.4|13171.4|152
1660013400000|2022-08-09 02:50:00|13174.8|13172.8|13173.5|13171.5|13177.4|13175.4|13172.9|13170.9|93
1660013700000|2022-08-09 02:55:00|13173.8|13171.8|13177.4|13175.4|13178.7|13176.7|13173.8|13171.8|72
1660014000000|2022-08-09 03:00:00|13177.5|13175.5|13179.4|13177.4|13179.9|13177.9|13176|13174|152
1660014300000|2022-08-09 03:05:00|13179.3|13177.3|13177.3|13175.3|13180|13178|13175.3|13173.3|117
1660014600000|2022-08-09 03:10:00|13177.2|13175.2|13190.3|13188.3|13191.7|13189.7|13176.4|13174.4|466
1660014900000|2022-08-09 03:15:00|13190.5|13188.5|13191.2|13189.2|13194.8|13192.8|13190.5|13188.5|307
1660015200000|2022-08-09 03:20:00|13191.4|13189.4|13196.9|13194.9|13199|13197|13190.7|13188.7|303
1660015500000|2022-08-09 03:25:00|13197|13195|13193.5|13191.5|13198.4|13196.4|13192.5|13190.5|355
1660015800000|2022-08-09 03:30:00|13193.7|13191.7|13202|13200|13202.2|13200.2|13192.7|13190.7|298
1660016100000|2022-08-09 03:35:00|13201.8|13199.8|13199.7|13197.7|13202.5|13200.5|13198.3|13196.3|308
1660016400000|2022-08-09 03:40:00|13199.5|13197.5|13203.5|13201.5|13204.3|13202.3|13198.5|13196.5|221
1660016700000|2022-08-09 03:45:00|13204|13202|13199.9|13197.9|13205.8|13203.8|13199.4|13197.4|202
1660017000000|2022-08-09 03:50:00|13199.8|13197.8|13199.7|13197.7|13201.5|13199.5|13196.9|13194.9|212
1660017300000|2022-08-09 03:55:00|13199.9|13197.9|13202.4|13200.4|13202.8|13200.8|13195.5|13193.5|204
1660017600000|2022-08-09 04:00:00|13202.7|13200.7|13198.5|13196.5|13204.9|13202.9|13197.4|13195.4|209
1660017900000|2022-08-09 04:05:00|13198.4|13196.4|13198.5|13196.5|13200.3|13198.3|13196.8|13194.8|126
1660018200000|2022-08-09 04:10:00|13198.8|13196.8|13196|13194|13199.8|13197.8|13194.9|13192.9|148
1660018500000|2022-08-09 04:15:00|13195.8|13193.8|13194.3|13192.3|13196.2|13194.2|13192.7|13190.7|111
1660018800000|2022-08-09 04:20:00|13194.5|13192.5|13191.3|13189.3|13195.3|13193.3|13189.8|13187.8|144
1660019100000|2022-08-09 04:25:00|13191.2|13189.2|13192|13190|13193.3|13191.3|13190.5|13188.5|101
1660019400000|2022-08-09 04:30:00|13192.2|13190.2|13192.2|13190.2|13194|13192|13191.2|13189.2|101
1660019700000|2022-08-09 04:35:00|13192.3|13190.3|13193|13191|13196.3|13194.3|13191.4|13189.4|99
1660020000000|2022-08-09 04:40:00|13192.9|13190.9|13193.8|13191.8|13196.9|13194.9|13192.2|13190.2|130
1660020300000|2022-08-09 04:45:00|13193.7|13191.7|13195.5|13193.5|13195.5|13193.5|13191.9|13189.9|59
1660020600000|2022-08-09 04:50:00|13195.4|13193.4|13199.3|13197.3|13199.7|13197.7|13195.4|13193.4|117
1660020900000|2022-08-09 04:55:00|13199.2|13197.2|13197.8|13195.8|13199.2|13197.2|13196.7|13194.7|49
1660021200000|2022-08-09 05:00:00|13197.7|13195.7|13187.5|13185.5|13198.3|13196.3|13187.3|13185.3|261
1660021500000|2022-08-09 05:05:00|13187.4|13185.4|13190.2|13188.2|13190.2|13188.2|13184.8|13182.8|204
1660021800000|2022-08-09 05:10:00|13190.7|13188.7|13191.3|13189.3|13194.9|13192.9|13188.5|13186.5|100
1660022100000|2022-08-09 05:15:00|13191.2|13189.2|13191|13189|13193.4|13191.4|13189|13187|88
1660022400000|2022-08-09 05:20:00|13191.5|13189.5|13192.2|13190.2|13193.3|13191.3|13189.4|13187.4|61
1660022700000|2022-08-09 05:25:00|13192.3|13190.3|13192.5|13190.5|13193.9|13191.9|13190.9|13188.9|64
1660023000000|2022-08-09 05:30:00|13192.7|13190.7|13193.2|13191.2|13198.7|13196.7|13189.7|13187.7|378
1660023300000|2022-08-09 05:35:00|13193|13191|13189.2|13187.2|13195|13193|13187.2|13185.2|210
1660023600000|2022-08-09 05:40:00|13189|13187|13191.8|13189.8|13193.3|13191.3|13188.4|13186.4|123
1660023900000|2022-08-09 05:45:00|13191.9|13189.9|13194.4|13192.4|13195.9|13193.9|13191.5|13189.5|117
1660024200000|2022-08-09 05:50:00|13193.9|13191.9|13191.2|13189.2|13194.3|13192.3|13189.9|13187.9|129
1660024500000|2022-08-09 05:55:00|13191.3|13189.3|13187.5|13185.5|13191.8|13189.8|13186.9|13184.9|117
1660024800000|2022-08-09 06:00:00|13187.4|13185.4|13179.3|13177.3|13188.5|13186.5|13177.5|13175.5|408
1660025100000|2022-08-09 06:05:00|13179.2|13177.2|13175.8|13173.8|13179.4|13177.4|13173.7|13171.7|356
1660025400000|2022-08-09 06:10:00|13175.7|13173.7|13179.2|13177.2|13181.8|13179.8|13174.9|13172.9|232
1660025700000|2022-08-09 06:15:00|13178.8|13176.8|13179.7|13177.7|13182.8|13180.8|13176.8|13174.8|170
1660026000000|2022-08-09 06:20:00|13179.5|13177.5|13171.9|13169.9|13181.7|13179.7|13171.4|13169.4|223
1660026300000|2022-08-09 06:25:00|13171.8|13169.8|13173|13171|13175.9|13173.9|13170.5|13168.5|193
1660026600000|2022-08-09 06:30:00|13172.9|13170.9|13166.9|13164.9|13178.7|13176.7|13166.9|13164.9|222
1660026900000|2022-08-09 06:35:00|13167.4|13165.4|13169.9|13167.9|13173.5|13171.5|13166.8|13164.8|181
1660027200000|2022-08-09 06:40:00|13169.8|13167.8|13170.9|13168.9|13172.5|13170.5|13169.3|13167.3|135
1660027500000|2022-08-09 06:45:00|13170.8|13168.8|13170.7|13168.7|13172.5|13170.5|13167|13165|168
1660027800000|2022-08-09 06:50:00|13170.8|13168.8|13179.8|13177.8|13181|13179|13169.9|13167.9|236
1660028100000|2022-08-09 06:55:00|13179.9|13177.9|13181.3|13179.3|13183.7|13181.7|13178.9|13176.9|261
1660028400000|2022-08-09 07:00:00|13181.2|13179.2|13185.4|13183.4|13192.4|13190.4|13180.2|13178.2|759
1660028700000|2022-08-09 07:05:00|13185.5|13183.5|13194|13192|13203.7|13201.7|13185.5|13183.5|1008
1660029000000|2022-08-09 07:10:00|13194.7|13192.7|13190.8|13188.8|13199.5|13197.5|13189|13187|429
1660029300000|2022-08-09 07:15:00|13190.9|13188.9|13175.2|13173.2|13191.2|13189.2|13174.7|13172.7|578
1660029600000|2022-08-09 07:20:00|13175.3|13173.3|13162.9|13160.9|13177.2|13175.2|13156|13154|1045
1660029900000|2022-08-09 07:25:00|13162.4|13160.4|13167.2|13165.2|13167.7|13165.7|13160.2|13158.2|462
1660030200000|2022-08-09 07:30:00|13167.3|13165.3|13174.9|13172.9|13177|13175|13166.4|13164.4|578
1660030500000|2022-08-09 07:35:00|13175|13173|13170.3|13168.3|13176.3|13174.3|13164.2|13162.2|495
1660030800000|2022-08-09 07:40:00|13170.4|13168.4|13160.2|13158.2|13171|13169|13159.5|13157.5|502
1660031100000|2022-08-09 07:45:00|13159.9|13157.9|13160.9|13158.9|13167.2|13165.2|13159.7|13157.7|382
1660031400000|2022-08-09 07:50:00|13161|13159|13160.5|13158.5|13167.3|13165.3|13156.8|13154.8|460
1660031700000|2022-08-09 07:55:00|13160.7|13158.7|13172.5|13170.5|13178.3|13176.3|13160.7|13158.7|618
1660032000000|2022-08-09 08:00:00|13172.3|13170.3|13172.3|13170.3|13176|13174|13170|13168|425
1660032300000|2022-08-09 08:05:00|13172.4|13170.4|13150.7|13148.7|13172.4|13170.4|13149|13147|882
1660032600000|2022-08-09 08:10:00|13150.8|13148.8|13161.7|13159.7|13161.7|13159.7|13150.2|13148.2|524
1660032900000|2022-08-09 08:15:00|13161.3|13159.3|13163.9|13161.9|13166.3|13164.3|13155.5|13153.5|454
1660033200000|2022-08-09 08:20:00|13164|13162|13177|13175|13177.5|13175.5|13163.7|13161.7|552
1660033500000|2022-08-09 08:25:00|13176.9|13174.9|13178.3|13176.3|13178.8|13176.8|13170|13168|410
1660033800000|2022-08-09 08:30:00|13178.2|13176.2|13179.5|13177.5|13181.4|13179.4|13171.4|13169.4|433
1660034100000|2022-08-09 08:35:00|13179|13177|13181.4|13179.4|13184.3|13182.3|13174.3|13172.3|486
1660034400000|2022-08-09 08:40:00|13181.5|13179.5|13175.7|13173.7|13184.5|13182.5|13174.8|13172.8|446
1660034700000|2022-08-09 08:45:00|13175.8|13173.8|13170.5|13168.5|13178.3|13176.3|13170.4|13168.4|318
1660035000000|2022-08-09 08:50:00|13170.4|13168.4|13171|13169|13174|13172|13167|13165|418
1660035300000|2022-08-09 08:55:00|13171.2|13169.2|13175.7|13173.7|13177.5|13175.5|13170.7|13168.7|229
1660035600000|2022-08-09 09:00:00|13175.8|13173.8|13178.9|13176.9|13182.4|13180.4|13172.8|13170.8|405
1660035900000|2022-08-09 09:05:00|13178.5|13176.5|13176.8|13174.8|13180.5|13178.5|13175|13173|244
1660036200000|2022-08-09 09:10:00|13176.9|13174.9|13175.2|13173.2|13178.8|13176.8|13172.9|13170.9|202
1660036500000|2022-08-09 09:15:00|13175|13173|13175.7|13173.7|13179|13177|13173.5|13171.5|267
1660036800000|2022-08-09 09:20:00|13175.8|13173.8|13167.4|13165.4|13175.8|13173.8|13165.9|13163.9|426
1660037100000|2022-08-09 09:25:00|13167.3|13165.3|13160.4|13158.4|13167.9|13165.9|13159.3|13157.3|415
1660037400000|2022-08-09 09:30:00|13160.2|13158.2|13162.8|13160.8|13163.4|13161.4|13156.8|13154.8|390
1660037700000|2022-08-09 09:35:00|13162.5|13160.5|13158.5|13156.5|13164|13162|13157.4|13155.4|376
1660038000000|2022-08-09 09:40:00|13158.4|13156.4|13161.9|13159.9|13163.3|13161.3|13155.4|13153.4|332
1660038300000|2022-08-09 09:45:00|13161.8|13159.8|13163.8|13161.8|13165|13163|13156.3|13154.3|276
1660038600000|2022-08-09 09:50:00|13163.7|13161.7|13155.5|13153.5|13164.9|13162.9|13155.4|13153.4|330
1660038900000|2022-08-09 09:55:00|13155.7|13153.7|13146.3|13144.3|13155.7|13153.7|13143.5|13141.5|705
1660039200000|2022-08-09 10:00:00|13145.8|13143.8|13149|13147|13151.3|13149.3|13144.8|13142.8|415
1660039500000|2022-08-09 10:05:00|13149.2|13147.2|13139.4|13137.4|13149.4|13147.4|13139|13137|444
1660039800000|2022-08-09 10:10:00|13139.5|13137.5|13112.5|13110.5|13139.7|13137.7|13110.8|13108.8|1961
1660040100000|2022-08-09 10:15:00|13112.4|13110.4|13113|13111|13115.8|13113.8|13102.4|13100.4|1780
1660040400000|2022-08-09 10:20:00|13113.2|13111.2|13100.7|13098.7|13113.3|13111.3|13091.9|13089.9|1286
1660040700000|2022-08-09 10:25:00|13100.8|13098.8|13092.8|13090.8|13102.8|13100.8|13090.3|13088.3|1209
1660041000000|2022-08-09 10:30:00|13092.7|13090.7|13090.2|13088.2|13095.8|13093.8|13085.8|13083.8|1342
1660041300000|2022-08-09 10:35:00|13090|13088|13097|13095|13097.7|13095.7|13081.8|13079.8|1333
1660041600000|2022-08-09 10:40:00|13097.2|13095.2|13091|13089|13099.7|13097.7|13089.3|13087.3|827
1660041900000|2022-08-09 10:45:00|13090.9|13088.9|13090.4|13088.4|13097|13095|13082.9|13080.9|731
1660042200000|2022-08-09 10:50:00|13090.3|13088.3|13091.4|13089.4|13094.3|13092.3|13082.2|13080.2|636
1660042500000|2022-08-09 10:55:00|13091.5|13089.5|13096.4|13094.4|13098.3|13096.3|13084.3|13082.3|595
1660042800000|2022-08-09 11:00:00|13097.2|13095.2|13109.2|13107.2|13112.9|13110.9|13097.2|13095.2|1498
1660043100000|2022-08-09 11:05:00|13109.3|13107.3|13103.9|13101.9|13109.5|13107.5|13102.9|13100.9|579
1660043400000|2022-08-09 11:10:00|13104|13102|13108.5|13106.5|13113.4|13111.4|13103|13101|597
1660043700000|2022-08-09 11:15:00|13108.7|13106.7|13104.9|13102.9|13112.7|13110.7|13100.2|13098.2|823
1660044000000|2022-08-09 11:20:00|13104.8|13102.8|13103.3|13101.3|13109.3|13107.3|13098.7|13096.7|665
1660044300000|2022-08-09 11:25:00|13103.2|13101.2|13092.7|13090.7|13103.2|13101.2|13088|13086|953
1660044600000|2022-08-09 11:30:00|13092.5|13090.5|13104|13102|13104.3|13102.3|13085.8|13083.8|912
1660044900000|2022-08-09 11:35:00|13104.2|13102.2|13097|13095|13107.4|13105.4|13093.3|13091.3|645
1660045200000|2022-08-09 11:40:00|13096.8|13094.8|13071|13069|13097.8|13095.8|13065.3|13063.3|2495
1660045500000|2022-08-09 11:45:00|13071.8|13069.8|13074.8|13072.8|13076.2|13074.2|13066.9|13064.9|1051
1660045800000|2022-08-09 11:50:00|13074.5|13072.5|13078|13076|13081|13079|13069.8|13067.8|1114
1660046100000|2022-08-09 11:55:00|13078.4|13076.4|13071|13069|13080.8|13078.8|13070.5|13068.5|705
1660046400000|2022-08-09 12:00:00|13071.2|13069.2|13081.4|13079.4|13083.4|13081.4|13069.5|13067.5|1066
1660046700000|2022-08-09 12:05:00|13081.5|13079.5|13064.5|13062.5|13083|13081|13064.3|13062.3|1077
1660047000000|2022-08-09 12:10:00|13065.3|13063.3|13067.4|13065.4|13071.2|13069.2|13057.8|13055.8|1741
1660047300000|2022-08-09 12:15:00|13067.5|13065.5|13075.7|13073.7|13077.9|13075.9|13067.5|13065.5|900
1660047600000|2022-08-09 12:20:00|13075.5|13073.5|13087.3|13085.3|13088|13086|13075.5|13073.5|1409
1660047900000|2022-08-09 12:25:00|13087.8|13085.8|13084.7|13082.7|13091|13089|13082.5|13080.5|1036
1660048200000|2022-08-09 12:30:00|13084.5|13082.5|13093.3|13091.3|13096.7|13094.7|13075.3|13073.3|1926
1660048500000|2022-08-09 12:35:00|13093.2|13091.2|13090.8|13088.8|13094.4|13092.4|13088|13086|860
1660048800000|2022-08-09 12:40:00|13091.5|13089.5|13082.5|13080.5|13094.9|13092.9|13080.3|13078.3|828
1660049100000|2022-08-09 12:45:00|13082.8|13080.8|13084.3|13082.3|13091.3|13089.3|13080.8|13078.8|609
1660049400000|2022-08-09 12:50:00|13083.8|13081.8|13085.3|13083.3|13085.9|13083.9|13076|13074|758
1660049700000|2022-08-09 12:55:00|13085.4|13083.4|13081.5|13079.5|13087.9|13085.9|13081|13079|605
1660050000000|2022-08-09 13:00:00|13081|13079|13085.8|13083.8|13087|13085|13075.2|13073.2|1078
1660050300000|2022-08-09 13:05:00|13085.7|13083.7|13082.4|13080.4|13091.5|13089.5|13078.2|13076.2|1235
1660050600000|2022-08-09 13:10:00|13083.4|13081.4|13075.5|13073.5|13085.4|13083.4|13070.9|13068.9|967
1660050900000|2022-08-09 13:15:00|13075.4|13073.4|13072.4|13070.4|13076.4|13074.4|13066.4|13064.4|1457
1660051200000|2022-08-09 13:20:00|13072.5|13070.5|13082.7|13080.7|13084.7|13082.7|13071.5|13069.5|1208
1660051500000|2022-08-09 13:25:00|13080.5|13078.5|13081.9|13079.9|13082.3|13080.3|13068.4|13066.4|2564
1660051800000|2022-08-09 13:30:00|13081.4|13080.4|13023.5|13022.5|13091.8|13090.8|13017.7|13016.7|19895
1660052100000|2022-08-09 13:35:00|13023.4|13022.4|13028.3|13027.3|13052|13051|13017.8|13016.8|13295
1660052400000|2022-08-09 13:40:00|13026|13025|13058.4|13057.4|13063.9|13062.9|13019.5|13018.5|11182
1660052700000|2022-08-09 13:45:00|13058.8|13057.8|13037|13036|13072.4|13071.4|13029.4|13028.4|10669
1660053000000|2022-08-09 13:50:00|13036.7|13035.7|13003.9|13002.9|13054.7|13053.7|12999.4|12998.4|11825
1660053300000|2022-08-09 13:55:00|13003.4|13002.4|12981.8|12980.8|13009.9|13008.9|12974.2|12973.2|11402
1660053600000|2022-08-09 14:00:00|12981.9|12980.9|12983.7|12982.7|12989.7|12988.7|12962.3|12961.3|10160
1660053900000|2022-08-09 14:05:00|12984.2|12983.2|12956.9|12955.9|12986.2|12985.2|12956.7|12955.7|8680
1660054200000|2022-08-09 14:10:00|12957.8|12956.8|12976.3|12975.3|12993|12992|12954.5|12953.5|9223
1660054500000|2022-08-09 14:15:00|12977.1|12976.1|12995|12994|12997.1|12996.1|12968.6|12967.6|6941
1660054800000|2022-08-09 14:20:00|12994.6|12993.6|12969.8|12968.8|13006|13005|12966.5|12965.5|6972
1660055100000|2022-08-09 14:25:00|12969.9|12968.9|13006.6|13005.6|13007.3|13006.3|12969.9|12968.9|5570
1660055400000|2022-08-09 14:30:00|13006.5|13005.5|13023|13022|13026.8|13025.8|12991.8|12990.8|7419
1660055700000|2022-08-09 14:35:00|13022.6|13021.6|13015|13014|13027.4|13026.4|13005.5|13004.5|6158
1660056000000|2022-08-09 14:40:00|13015.3|13014.3|13010.8|13009.8|13020.5|13019.5|12997.8|12996.8|5581
1660056300000|2022-08-09 14:45:00|13010|13009|13023.8|13022.8|13025.4|13024.4|12989.3|12988.3|6832
1660056600000|2022-08-09 14:50:00|13024.6|13023.6|13008|13007|13042.9|13041.9|13007.8|13006.8|8045
1660056900000|2022-08-09 14:55:00|13007.8|13006.8|13007.9|13006.9|13013.1|13012.1|12999|12998|5087
1660057200000|2022-08-09 15:00:00|13008|13007|12966|12965|13009.5|13008.5|12966|12965|8309
1660057500000|2022-08-09 15:05:00|12965.5|12964.5|12978.3|12977.3|12986.5|12985.5|12964.9|12963.9|5908
1660057800000|2022-08-09 15:10:00|12978.1|12977.1|13017.3|13016.3|13017.6|13016.6|12972.6|12971.6|6568
1660058100000|2022-08-09 15:15:00|13018.3|13017.3|13032|13031|13041.3|13040.3|13009.6|13008.6|8164
1660058400000|2022-08-09 15:20:00|13031.5|13030.5|13031|13030|13043.3|13042.3|13028.5|13027.5|5310
1660058700000|2022-08-09 15:25:00|13031.3|13030.3|13027.8|13026.8|13048.3|13047.3|13021.8|13020.8|6672
1660059000000|2022-08-09 15:30:00|13027.9|13026.9|13019.3|13018.3|13037.3|13036.3|13012.4|13011.4|5836
1660059300000|2022-08-09 15:35:00|13019|13018|13018|13017|13030.1|13029.1|13011.4|13010.4|4361
1660059600000|2022-08-09 15:40:00|13018.5|13017.5|13012.9|13011.9|13033|13032|13011.8|13010.8|4453
1660059900000|2022-08-09 15:45:00|13012.6|13011.6|13018.5|13017.5|13025.5|13024.5|13011.8|13010.8|3897
1660060200000|2022-08-09 15:50:00|13018.8|13017.8|13014.3|13013.3|13020.8|13019.8|12993|12992|7118
1660060500000|2022-08-09 15:55:00|13014.5|13013.5|12992.8|12991.8|13017.8|13016.8|12991|12990|4313
1660060800000|2022-08-09 16:00:00|12992.3|12991.3|12993.3|12992.3|13000.5|12999.5|12974.3|12973.3|5286
1660061100000|2022-08-09 16:05:00|12993.8|12992.8|12984.6|12983.6|12997.8|12996.8|12983.3|12982.3|3686
1660061400000|2022-08-09 16:10:00|12984.8|12983.8|12977.6|12976.6|12990.8|12989.8|12972.5|12971.5|4137
1660061700000|2022-08-09 16:15:00|12977.5|12976.5|12967.8|12966.8|12984.8|12983.8|12967.1|12966.1|4254
1660062000000|2022-08-09 16:20:00|12968|12967|12960.8|12959.8|12977.4|12976.4|12956.6|12955.6|5953
1660062300000|2022-08-09 16:25:00|12960.5|12959.5|12948|12947|12973|12972|12944.8|12943.8|7530
1660062600000|2022-08-09 16:30:00|12947.5|12946.5|12957.3|12956.3|12961.8|12960.8|12946|12945|5275
1660062900000|2022-08-09 16:35:00|12957|12956|12968.5|12967.5|12971.3|12970.3|12950.8|12949.8|5345
1660063200000|2022-08-09 16:40:00|12967.5|12966.5|12964.2|12963.2|12969|12968|12956|12955|4461
1660063500000|2022-08-09 16:45:00|12964|12963|12962.4|12961.4|12967.9|12966.9|12951.8|12950.8|3709
1660063800000|2022-08-09 16:50:00|12962.5|12961.5|12956.8|12955.8|12963.8|12962.8|12947.3|12946.3|3166
1660064100000|2022-08-09 16:55:00|12957.3|12956.3|12964.2|12963.2|12967.2|12966.2|12954.3|12953.3|2753
1660064400000|2022-08-09 17:00:00|12964.3|12963.3|12975.8|12974.8|12978.8|12977.8|12963.7|12962.7|4515
1660064700000|2022-08-09 17:05:00|12975.9|12974.9|12964|12963|12983.8|12982.8|12954.5|12953.5|5387
1660065000000|2022-08-09 17:10:00|12962.8|12961.8|12976.2|12975.2|12980.3|12979.3|12957.2|12956.2|3629
1660065300000|2022-08-09 17:15:00|12975.5|12974.5|12978.3|12977.3|12988|12987|12969.5|12968.5|4332
1660065600000|2022-08-09 17:20:00|12978.2|12977.2|12983.4|12982.4|12986.8|12985.8|12973.9|12972.9|2392
1660065900000|2022-08-09 17:25:00|12983.5|12982.5|12988.3|12987.3|12989.5|12988.5|12977.4|12976.4|2481
1660066200000|2022-08-09 17:30:00|12987.8|12986.8|12978.5|12977.5|12990.4|12989.4|12975.3|12974.3|2641
1660066500000|2022-08-09 17:35:00|12978.8|12977.8|12968.4|12967.4|12980|12979|12967.5|12966.5|3222
1660066800000|2022-08-09 17:40:00|12967.9|12966.9|12966.8|12965.8|12970.5|12969.5|12953.4|12952.4|4291
1660067100000|2022-08-09 17:45:00|12966.7|12965.7|12981.5|12980.5|12985.3|12984.3|12960.2|12959.2|3920
1660067400000|2022-08-09 17:50:00|12981.8|12980.8|12985|12984|12988.5|12987.5|12976|12975|2816
1660067700000|2022-08-09 17:55:00|12984.5|12983.5|13004|13003|13012|13011|12984.3|12983.3|5915
1660068000000|2022-08-09 18:00:00|13004.2|13003.2|13006|13005|13018.3|13017.3|13000.5|12999.5|5073
1660068300000|2022-08-09 18:05:00|13006.2|13005.2|13005.8|13004.8|13013.9|13012.9|13002.8|13001.8|2821
1660068600000|2022-08-09 18:10:00|13005.5|13004.5|13004.4|13003.4|13009.5|13008.5|13000.2|12999.2|2765
1660068900000|2022-08-09 18:15:00|13003.5|13002.5|12983.8|12982.8|13004.3|13003.3|12980.8|12979.8|4464
1660069200000|2022-08-09 18:20:00|12982.7|12981.7|12974.5|12973.5|12988.5|12987.5|12969.8|12968.8|4450
1660069500000|2022-08-09 18:25:00|12974.3|12973.3|12975.2|12974.2|12981.8|12980.8|12969.5|12968.5|3935
1660069800000|2022-08-09 18:30:00|12975.5|12974.5|12982.7|12981.7|12986.8|12985.8|12972.3|12971.3|3987
1660070100000|2022-08-09 18:35:00|12982.8|12981.8|12989.5|12988.5|12996.3|12995.3|12978|12977|3598
1660070400000|2022-08-09 18:40:00|12989.3|12988.3|12989.5|12988.5|12994.3|12993.3|12984.3|12983.3|2696
1660070700000|2022-08-09 18:45:00|12989.7|12988.7|13006.5|13005.5|13009.4|13008.4|12988.5|12987.5|3628
1660071000000|2022-08-09 18:50:00|13007|13006|13018|13017|13028.5|13027.5|13006.3|13005.3|5511
1660071300000|2022-08-09 18:55:00|13017.3|13016.3|13010.5|13009.5|13030|13029|13010.3|13009.3|6147
1660071600000|2022-08-09 19:00:00|13010.7|13009.7|13006|13005|13020|13019|13005.3|13004.3|4135
1660071900000|2022-08-09 19:05:00|13006.3|13005.3|13011.8|13010.8|13014.3|13013.3|13001|13000|3650
1660072200000|2022-08-09 19:10:00|13011.9|13010.9|13004.8|13003.8|13013.8|13012.8|13002.2|13001.2|3109
1660072500000|2022-08-09 19:15:00|13004.7|13003.7|13021.3|13020.3|13024.3|13023.3|13004.5|13003.5|4365
1660072800000|2022-08-09 19:20:00|13020.1|13019.1|13034.3|13033.3|13036.5|13035.5|13016.1|13015.1|5220
1660073100000|2022-08-09 19:25:00|13034.1|13033.1|13026.2|13025.2|13038.6|13037.6|13025.2|13024.2|3963
1660073400000|2022-08-09 19:30:00|13026.5|13025.5|13025.1|13024.1|13035.1|13034.1|13021.1|13020.1|4175
1660073700000|2022-08-09 19:35:00|13026.1|13025.1|13022.8|13021.8|13028.2|13027.2|13017.3|13016.3|4002
1660074000000|2022-08-09 19:40:00|13022.6|13021.6|13010.3|13009.3|13030.6|13029.6|13009.2|13008.2|4483
1660074300000|2022-08-09 19:45:00|13009.3|13008.3|13016.3|13015.3|13021.3|13020.3|13005|13004|4629
1660074600000|2022-08-09 19:50:00|13016.2|13015.2|13012.3|13011.3|13030.1|13029.1|13008.1|13007.1|7455
1660074900000|2022-08-09 19:55:00|13013.3|13012.3|13011.3|13010.3|13016|13015|13004.1|13003.1|13055
1660075200000|2022-08-09 20:00:00|13011|13010|13027.5|13025.5|13030.5|13028.5|13011|13009.3|5460
1660075500000|2022-08-09 20:05:00|13027.7|13025.7|13025.2|13023.2|13032|13030|13021.8|13019.8|1656
1660075800000|2022-08-09 20:10:00|13025|13023|13029.5|13027.5|13033.2|13031.2|13024.8|13022.8|1420
1660076100000|2022-08-09 20:15:00|13029.3|13027.3|13025.9|13023.9|13029.8|13027.8|13022.8|13020.8|583
1660076400000|2022-08-09 20:20:00|13025.8|13023.8|13027.5|13025.5|13029.8|13027.8|13025.8|13023.8|300
1660076700000|2022-08-09 20:25:00|13027.4|13025.4|13028|13026|13029.4|13027.4|13026.3|13024.3|265
1660077000000|2022-08-09 20:30:00|13028.2|13026.2|13025|13023|13028.5|13026.5|13025|13023|232
1660077300000|2022-08-09 20:35:00|13024.9|13022.9|13025.3|13023.3|13026.7|13024.7|13023.5|13021.5|223
1660077600000|2022-08-09 20:40:00|13025.4|13023.4|13025.8|13023.8|13026.3|13024.3|13024.7|13022.7|247
1660077900000|2022-08-09 20:45:00|13025.7|13023.7|13028.8|13026.8|13030|13028|13025.3|13023.3|422
1660078200000|2022-08-09 20:50:00|13028.7|13026.7|13029.3|13027.3|13030|13028|13027.8|13025.8|297
1660078500000|2022-08-09 20:55:00|13028.8|13026.8|13036.4|13031.4|13036.4|13033.8|13028.2|13026.2|374
1660078800000|2022-08-09 21:00:00|13036.2|13031.2|13038.3|13033.3|13038.4|13033.4|13035.8|13030.8|0
1660079100000|2022-08-09 21:05:00|13038.4|13033.4|13034.6|13029.6|13038.4|13033.4|13034.6|13029.6|0
1660079400000|2022-08-09 21:10:00|13034.7|13029.7|13035.2|13030.2|13036.1|13031.1|13034.5|13029.5|0
1660079700000|2022-08-09 21:15:00|13035.1|13030.1|13032.1|13027.1|13035.1|13030.1|13030.6|13025.6|0
1660080000000|2022-08-09 21:20:00|13032.2|13027.2|13029.3|13024.3|13033.3|13028.3|13029.3|13024.3|0
1660080300000|2022-08-09 21:25:00|13030.1|13025.1|13029.8|13024.8|13030.2|13025.2|13029.3|13024.3|0
1660080600000|2022-08-09 21:30:00|13029.7|13024.7|13029.6|13024.6|13030.6|13025.6|13029.5|13024.5|0
1660080900000|2022-08-09 21:35:00|13029.7|13024.7|13029.1|13024.1|13029.7|13024.7|13029.1|13024.1|0
1660081200000|2022-08-09 21:40:00|13029|13024|13026.8|13021.8|13029.1|13024.1|13026.4|13021.4|0
1660081500000|2022-08-09 21:45:00|13026.9|13021.9|13025.2|13020.2|13026.9|13021.9|13025.1|13020.1|0
1660081800000|2022-08-09 21:50:00|13025.6|13020.6|13025.2|13020.2|13026.4|13021.4|13024.9|13019.9|0
1660082100000|2022-08-09 21:55:00|13025.1|13020.1|13026.9|13021.9|13026.9|13021.9|13025.1|13020.1|0
1660082400000|2022-08-09 22:00:00|13029|13027|13028|13026|13032.8|13030.8|13020.9|13018.9|358
1660082700000|2022-08-09 22:05:00|13028.5|13026.5|13026.8|13024.8|13030.7|13028.7|13025.5|13023.5|129
1660083000000|2022-08-09 22:10:00|13026.9|13024.9|13029.4|13027.4|13030.7|13028.7|13023.9|13021.9|163
1660083300000|2022-08-09 22:15:00|13029.5|13027.5|13032.7|13030.7|13034.7|13032.7|13029.2|13027.2|174
1660083600000|2022-08-09 22:20:00|13032.9|13030.9|13031.9|13029.9|13034.4|13032.4|13031.3|13029.3|92
1660083900000|2022-08-09 22:25:00|13031.8|13029.8|13030.9|13028.9|13032.4|13030.4|13028.9|13026.9|116
1660084200000|2022-08-09 22:30:00|13030.7|13028.7|13024.7|13022.7|13031.2|13029.2|13021.8|13019.8|268
1660084500000|2022-08-09 22:35:00|13024.9|13022.9|13021.2|13019.2|13025.5|13023.5|13020.9|13018.9|181
1660084800000|2022-08-09 22:40:00|13021.3|13019.3|13021.7|13019.7|13023.3|13021.3|13020.2|13018.2|236
1660085100000|2022-08-09 22:45:00|13021.9|13019.9|13024.9|13022.9|13026.2|13024.2|13021.7|13019.7|165
1660085400000|2022-08-09 22:50:00|13024.7|13022.7|13025.7|13023.7|13026.3|13024.3|13023.8|13021.8|58
1660085700000|2022-08-09 22:55:00|13025.8|13023.8|13024.7|13022.7|13028.9|13026.9|13024.5|13022.5|196
1660086000000|2022-08-09 23:00:00|13024.8|13022.8|13031.7|13029.7|13032|13030|13022.2|13020.2|173
1660086300000|2022-08-09 23:05:00|13031.9|13029.9|13029.7|13027.7|13032.9|13030.9|13028.2|13026.2|148
1660086600000|2022-08-09 23:10:00|13029.8|13027.8|13030.9|13028.9|13031.7|13029.7|13028.8|13026.8|107
1660086900000|2022-08-09 23:15:00|13030.8|13028.8|13027.8|13025.8|13030.9|13028.9|13027.7|13025.7|52
1660087200000|2022-08-09 23:20:00|13027.9|13025.9|13021.3|13019.3|13032.9|13030.9|13021.3|13019.3|228
1660087500000|2022-08-09 23:25:00|13021.2|13019.2|13023.7|13021.7|13025.4|13023.4|13021|13019|174
1660087800000|2022-08-09 23:30:00|13023.5|13021.5|13022.2|13020.2|13023.8|13021.8|13020.7|13018.7|131
1660088100000|2022-08-09 23:35:00|13022.3|13020.3|13022.5|13020.5|13024.4|13022.4|13020.8|13018.8|115
1660088400000|2022-08-09 23:40:00|13022.4|13020.4|13018.9|13016.9|13023.5|13021.5|13018.3|13016.3|251
1660088700000|2022-08-09 23:45:00|13019|13017|13025.4|13023.4|13026.4|13024.4|13019|13017|213
1660089000000|2022-08-09 23:50:00|13025.7|13023.7|13029.8|13027.8|13031.4|13029.4|13024.3|13022.3|248
1660089300000|2022-08-09 23:55:00|13029.7|13027.7|13031.8|13029.8|13033.3|13031.3|13025.3|13023.3|215
1660089600000|2022-08-10 00:00:00|13031.7|13029.7|13014.7|13012.7|13034.2|13032.2|13012.8|13010.8|605
1660089900000|2022-08-10 00:05:00|13014.2|13012.2|13004.7|13002.7|13014.5|13012.5|12994.2|12992.2|1013
1660090200000|2022-08-10 00:10:00|13004.5|13002.5|12999.2|12997.2|13007|13005|12998|12996|457
1660090500000|2022-08-10 00:15:00|13000|12998|13004.2|13002.2|13006.9|13004.9|12998.5|12996.5|441
1660090800000|2022-08-10 00:20:00|13004|13002|13003.5|13001.5|13006.3|13004.3|13001.8|12999.8|152
1660091100000|2022-08-10 00:25:00|13003.7|13001.7|12999.4|12997.4|13004.7|13002.7|12999.3|12997.3|184
1660091400000|2022-08-10 00:30:00|12999.3|12997.3|13001.5|12999.5|13004.7|13002.7|12997.5|12995.5|296
1660091700000|2022-08-10 00:35:00|13000.4|12998.4|13002|13000|13003|13001|12997.2|12995.2|164
1660092000000|2022-08-10 00:40:00|13001.9|12999.9|12998.2|12996.2|13006.8|13004.8|12996.9|12994.9|261
1660092300000|2022-08-10 00:45:00|12998|12996|12997.9|12995.9|12999.4|12997.4|12995.2|12993.2|175
1660092600000|2022-08-10 00:50:00|12997.8|12995.8|12998.2|12996.2|13001.7|12999.7|12994.8|12992.8|223
1660092900000|2022-08-10 00:55:00|12998|12996|12997.9|12995.9|13002.5|13000.5|12997.3|12995.3|164
1660093200000|2022-08-10 01:00:00|12997.7|12995.7|13011.5|13009.5|13012.2|13010.2|12996.8|12994.8|469
1660093500000|2022-08-10 01:05:00|13011.4|13009.4|13013.7|13011.7|13015.4|13013.4|13008.9|13006.9|378
1660093800000|2022-08-10 01:10:00|13013.3|13011.3|13014.2|13012.2|13017.7|13015.7|13012.4|13010.4|292
1660094100000|2022-08-10 01:15:00|13014.3|13012.3|13018.5|13016.5|13020.2|13018.2|13011|13009|537
1660094400000|2022-08-10 01:20:00|13018.7|13016.7|13017.8|13015.8|13020.3|13018.3|13014.5|13012.5|294
1660094700000|2022-08-10 01:25:00|13017.9|13015.9|13015.2|13013.2|13019.5|13017.5|13012.3|13010.3|434
1660095000000|2022-08-10 01:30:00|13015|13013|13015.8|13013.8|13017.3|13015.3|13011.7|13009.7|210
1660095300000|2022-08-10 01:35:00|13015.5|13013.5|13019.2|13017.2|13019.2|13017.2|13014.8|13012.8|178
1660095600000|2022-08-10 01:40:00|13019|13017|13015.9|13013.9|13019|13017|13011.5|13009.5|167
1660095900000|2022-08-10 01:45:00|13016|13014|13018.8|13016.8|13019.4|13017.4|13013|13011|165
1660096200000|2022-08-10 01:50:00|13018.5|13016.5|13011.3|13009.3|13018.7|13016.7|13011.2|13009.2|127
1660096500000|2022-08-10 01:55:00|13011.4|13009.4|13005.9|13003.9|13012.8|13010.8|13004.3|13002.3|358
1660096800000|2022-08-10 02:00:00|13005.8|13003.8|13003.7|13001.7|13007.7|13005.7|13002.9|13000.9|249
1660097100000|2022-08-10 02:05:00|13003.8|13001.8|13006.4|13004.4|13007.4|13005.4|12999.7|12997.7|314
1660097400000|2022-08-10 02:10:00|13006.5|13004.5|13002.2|13000.2|13007|13005|13001|12999|235
1660097700000|2022-08-10 02:15:00|13002|13000|13001|12999|13002.9|13000.9|12999.3|12997.3|173
1660098000000|2022-08-10 02:20:00|13001.3|12999.3|12997.4|12995.4|13005.2|13003.2|12996.4|12994.4|401
1660098300000|2022-08-10 02:25:00|12997.3|12995.3|13002.8|13000.8|13003.4|13001.4|12994.9|12992.9|323
1660098600000|2022-08-10 02:30:00|13002.9|13000.9|12991|12989|13003.5|13001.5|12990.5|12988.5|443
1660098900000|2022-08-10 02:35:00|12990.9|12988.9|12994.9|12992.9|12996.4|12994.4|12990.4|12988.4|237
1660099200000|2022-08-10 02:40:00|12994.8|12992.8|12988.3|12986.3|12996.8|12994.8|12987.2|12985.2|238
1660099500000|2022-08-10 02:45:00|12988.4|12986.4|12991|12989|12992.2|12990.2|12985.3|12983.3|344
1660099800000|2022-08-10 02:50:00|12991.2|12989.2|12999.5|12997.5|13000.7|12998.7|12989.9|12987.9|349
1660100100000|2022-08-10 02:55:00|12999.4|12997.4|12998.3|12996.3|13000.5|12998.5|12997.9|12995.9|169
1660100400000|2022-08-10 03:00:00|12998.4|12996.4|12999.4|12997.4|13001.5|12999.5|12996.9|12994.9|216
1660100700000|2022-08-10 03:05:00|12999.5|12997.5|12998.5|12996.5|13000.4|12998.4|12997.7|12995.7|75
1660101000000|2022-08-10 03:10:00|12998.4|12996.4|13000.9|12998.9|13001.3|12999.3|12998.2|12996.2|119
1660101300000|2022-08-10 03:15:00|13000.7|12998.7|12999.4|12997.4|13000.9|12998.9|12998.9|12996.9|102
1660101600000|2022-08-10 03:20:00|12999.5|12997.5|12995.4|12993.4|13001.2|12999.2|12993.2|12991.2|217
1660101900000|2022-08-10 03:25:00|12995.5|12993.5|12996.4|12994.4|12997.2|12995.2|12994.4|12992.4|75
1660102200000|2022-08-10 03:30:00|12996.3|12994.3|12996.2|12994.2|12999.3|12997.3|12995.9|12993.9|112
1660102500000|2022-08-10 03:35:00|12996.4|12994.4|12998|12996|12998|12996|12994.7|12992.7|65
1660102800000|2022-08-10 03:40:00|12998.4|12996.4|12999.7|12997.7|13000|12998|12995.3|12993.3|130
1660103100000|2022-08-10 03:45:00|12999.9|12997.9|13000|12998|13002.8|13000.8|12999|12997|155
1660103400000|2022-08-10 03:50:00|13000.2|12998.2|12998.8|12996.8|13000.8|12998.8|12998.7|12996.7|61
1660103700000|2022-08-10 03:55:00|12998.7|12996.7|12992|12990|12998.7|12996.7|12988.9|12986.9|409
1660104000000|2022-08-10 04:00:00|12991.8|12989.8|13001.5|12999.5|13001.7|12999.7|12991.8|12989.8|245
1660104300000|2022-08-10 04:05:00|13001.4|12999.4|12998.2|12996.2|13001.4|12999.4|12998|12996|51
1660104600000|2022-08-10 04:10:00|12998|12996|13002.7|13000.7|13003.8|13001.8|12997.7|12995.7|162
1660104900000|2022-08-10 04:15:00|13002.5|13000.5|12999.7|12997.7|13002.7|13000.7|12998.7|12996.7|95
1660105200000|2022-08-10 04:20:00|12999.8|12997.8|12998.5|12996.5|13002.3|13000.3|12998.4|12996.4|173
1660105500000|2022-08-10 04:25:00|12998.4|12996.4|12998.7|12996.7|12999.3|12997.3|12996.9|12994.9|110
1660105800000|2022-08-10 04:30:00|12998.8|12996.8|12999.9|12997.9|13000.2|12998.2|12998.2|12996.2|103
1660106100000|2022-08-10 04:35:00|13000|12998|13001.4|12999.4|13003.2|13001.2|12998.7|12996.7|154
1660106400000|2022-08-10 04:40:00|13001.8|12999.8|13003.2|13001.2|13003.3|13001.3|13000.9|12998.9|88
1660106700000|2022-08-10 04:45:00|13003|13001|13002.3|13000.3|13005|13003|13002.2|13000.2|132
1660107000000|2022-08-10 04:50:00|13001.9|12999.9|13001.3|12999.3|13002.8|13000.8|13000.2|12998.2|44
1660107300000|2022-08-10 04:55:00|13001.2|12999.2|13001.5|12999.5|13001.5|12999.5|12999.3|12997.3|65
1660107600000|2022-08-10 05:00:00|13000.8|12998.8|12994.8|12992.8|13002.9|13000.9|12994.5|12992.5|202
1660107900000|2022-08-10 05:05:00|12994.9|12992.9|12997.2|12995.2|12998.3|12996.3|12994.3|12992.3|78
1660108200000|2022-08-10 05:10:00|12996.3|12994.3|12997.4|12995.4|12998.7|12996.7|12995.4|12993.4|76
1660108500000|2022-08-10 05:15:00|12996.7|12994.7|12992.8|12990.8|12997.5|12995.5|12991.2|12989.2|189
1660108800000|2022-08-10 05:20:00|12992.9|12990.9|12991.7|12989.7|12993.8|12991.8|12990.9|12988.9|136
1660109100000|2022-08-10 05:25:00|12991.4|12989.4|12992.7|12990.7|12993.2|12991.2|12990.9|12988.9|133
1660109400000|2022-08-10 05:30:00|12992.5|12990.5|12995.9|12993.9|12997.4|12995.4|12992.4|12990.4|158
1660109700000|2022-08-10 05:35:00|12996|12994|12991.4|12989.4|12996.3|12994.3|12991.3|12989.3|99
1660110000000|2022-08-10 05:40:00|12991.5|12989.5|12990.4|12988.4|12993.2|12991.2|12989.8|12987.8|174
1660110300000|2022-08-10 05:45:00|12990.5|12988.5|12987|12985|12990.7|12988.7|12982.5|12980.5|428
1660110600000|2022-08-10 05:50:00|12987.2|12985.2|12981.2|12979.2|12987.3|12985.3|12979.2|12977.2|610
1660110900000|2022-08-10 05:55:00|12981.3|12979.3|12979.3|12977.3|12982|12980|12979.3|12977.3|294
1660111200000|2022-08-10 06:00:00|12979.4|12977.4|12964.4|12962.4|12979.5|12977.5|12963.7|12961.7|1215
1660111500000|2022-08-10 06:05:00|12964.5|12962.5|12966.9|12964.9|12972.3|12970.3|12964.4|12962.4|586
1660111800000|2022-08-10 06:10:00|12967.2|12965.2|12969|12967|12973.4|12971.4|12964.2|12962.2|374
1660112100000|2022-08-10 06:15:00|12969.5|12967.5|12972.4|12970.4|12973|12971|12964.3|12962.3|525
1660112400000|2022-08-10 06:20:00|12972.5|12970.5|12967.5|12965.5|12975.5|12973.5|12966|12964|343
1660112700000|2022-08-10 06:25:00|12967.8|12965.8|12964.4|12962.4|12968.7|12966.7|12964.3|12962.3|292
1660113000000|2022-08-10 06:30:00|12964.5|12962.5|12967.5|12965.5|12973|12971|12964.3|12962.3|342
1660113300000|2022-08-10 06:35:00|12967.8|12965.8|12977.9|12975.9|12980.8|12978.8|12967.5|12965.5|468
1660113600000|2022-08-10 06:40:00|12977.7|12975.7|12981.9|12979.9|12982.7|12980.7|12977.4|12975.4|269
1660113900000|2022-08-10 06:45:00|12982.2|12980.2|12982.2|12980.2|12984.7|12982.7|12980.9|12978.9|242
1660114200000|2022-08-10 06:50:00|12982|12980|12984.4|12982.4|12985|12983|12980.5|12978.5|230
1660114500000|2022-08-10 06:55:00|12984.5|12982.5|12981.5|12979.5|12985.8|12983.8|12981.3|12979.3|296
1660114800000|2022-08-10 07:00:00|12982.2|12980.2|12979.8|12977.8|12986.7|12984.7|12974.9|12972.9|791
1660115100000|2022-08-10 07:05:00|12979.5|12977.5|12971.4|12969.4|12986.2|12984.2|12962.8|12960.8|927
1660115400000|2022-08-10 07:10:00|12970.9|12968.9|12981.9|12979.9|12987.2|12985.2|12967.9|12965.9|823
1660115700000|2022-08-10 07:15:00|12982.4|12980.4|12984.4|12982.4|12989.3|12987.3|12980|12978|710
1660116000000|2022-08-10 07:20:00|12984.5|12982.5|12986.8|12984.8|12992.7|12990.7|12984.5|12982.5|716
1660116300000|2022-08-10 07:25:00|12986.9|12984.9|12996.5|12994.5|12998.5|12996.5|12985.2|12983.2|573
1660116600000|2022-08-10 07:30:00|12996.4|12994.4|13001.7|12999.7|13007.4|13005.4|12995.9|12993.9|823
1660116900000|2022-08-10 07:35:00|13001.8|12999.8|12998.2|12996.2|13005.8|13003.8|12997.3|12995.3|547
1660117200000|2022-08-10 07:40:00|12997.8|12995.8|12995.4|12993.4|13001.8|12999.8|12994.3|12992.3|340
1660117500000|2022-08-10 07:45:00|12995.5|12993.5|13008.7|13006.7|13009.4|13007.4|12994.4|12992.4|560
1660117800000|2022-08-10 07:50:00|13008.8|13006.8|13014|13012|13021.4|13019.4|13008.4|13006.4|934
1660118100000|2022-08-10 07:55:00|13013.8|13011.8|13007.2|13005.2|13016.8|13014.8|13005.7|13003.7|344
1660118400000|2022-08-10 08:00:00|13007.4|13005.4|13013.8|13011.8|13016.5|13014.5|13003.9|13001.9|494
1660118700000|2022-08-10 08:05:00|13013.9|13011.9|13016.8|13014.8|13020|13018|13011|13009|677
1660119000000|2022-08-10 08:10:00|13016.7|13014.7|13020.8|13018.8|13023.2|13021.2|13016.2|13014.2|500
1660119300000|2022-08-10 08:15:00|13020.7|13018.7|13015.2|13013.2|13023.3|13021.3|13014.8|13012.8|434
1660119600000|2022-08-10 08:20:00|13015.3|13013.3|13029|13027|13034.2|13032.2|13014.3|13012.3|998
1660119900000|2022-08-10 08:25:00|13028.8|13026.8|13041.8|13039.8|13041.8|13039.8|13025.2|13023.2|742
1660120200000|2022-08-10 08:30:00|13041.7|13039.7|13059|13057|13062|13060|13040.8|13038.8|1728
1660120500000|2022-08-10 08:35:00|13059.2|13057.2|13050.9|13048.9|13063.4|13061.4|13050.4|13048.4|1075
1660120800000|2022-08-10 08:40:00|13051|13049|13064.7|13062.7|13073.3|13071.3|13050.8|13048.8|1353
1660121100000|2022-08-10 08:45:00|13064.5|13062.5|13068.4|13066.4|13070.4|13068.4|13062.9|13060.9|549
1660121400000|2022-08-10 08:50:00|13068.3|13066.3|13069|13067|13070.2|13068.2|13066.4|13064.4|434
1660121700000|2022-08-10 08:55:00|13069.2|13067.2|13067.5|13065.5|13072.7|13070.7|13062.2|13060.2|741
1660122000000|2022-08-10 09:00:00|13068.4|13066.4|13077|13075|13081.8|13079.8|13060.9|13058.9|1132
1660122300000|2022-08-10 09:05:00|13077.2|13075.2|13063.7|13061.7|13077.7|13075.7|13062.2|13060.2|508
1660122600000|2022-08-10 09:10:00|13063.8|13061.8|13065|13063|13068.7|13066.7|13063.2|13061.2|425
1660122900000|2022-08-10 09:15:00|13065.2|13063.2|13063.9|13061.9|13067.2|13065.2|13062.7|13060.7|320
1660123200000|2022-08-10 09:20:00|13063.8|13061.8|13057.4|13055.4|13063.9|13061.9|13057.4|13055.4|476
1660123500000|2022-08-10 09:25:00|13057.3|13055.3|13059.2|13057.2|13060.7|13058.7|13053.2|13051.2|498
1660123800000|2022-08-10 09:30:00|13059.3|13057.3|13057.9|13055.9|13059.7|13057.7|13055.3|13053.3|337
1660124100000|2022-08-10 09:35:00|13058|13056|13057.2|13055.2|13059.8|13057.8|13054.9|13052.9|369
1660124400000|2022-08-10 09:40:00|13057.3|13055.3|13056.2|13054.2|13059.5|13057.5|13053.4|13051.4|245
1660124700000|2022-08-10 09:45:00|13056.3|13054.3|13051.3|13049.3|13056.7|13054.7|13050.3|13048.3|300
1660125000000|2022-08-10 09:50:00|13050.9|13048.9|13047.3|13045.3|13050.9|13048.9|13043.8|13041.8|655
1660125300000|2022-08-10 09:55:00|13047.7|13045.7|13052|13050|13053.2|13051.2|13045.9|13043.9|419
1660125600000|2022-08-10 10:00:00|13052.2|13050.2|13044.4|13042.4|13052.7|13050.7|13041.3|13039.3|577
1660125900000|2022-08-10 10:05:00|13044.5|13042.5|13041.2|13039.2|13045.3|13043.3|13039.7|13037.7|356
1660126200000|2022-08-10 10:10:00|13041|13039|13046.4|13044.4|13046.4|13044.4|13038.7|13036.7|483
1660126500000|2022-08-10 10:15:00|13046.5|13044.5|13047.4|13045.4|13052.4|13050.4|13044.8|13042.8|454
1660126800000|2022-08-10 10:20:00|13047.7|13045.7|13043.8|13041.8|13048.3|13046.3|13041.3|13039.3|267
1660127100000|2022-08-10 10:25:00|13043.9|13041.9|13044.9|13042.9|13047.7|13045.7|13042.7|13040.7|259
1660127400000|2022-08-10 10:30:00|13045.7|13043.7|13043|13041|13045.7|13043.7|13038.4|13036.4|348
1660127700000|2022-08-10 10:35:00|13043.2|13041.2|13042.9|13040.9|13044.9|13042.9|13039.9|13037.9|325
1660128000000|2022-08-10 10:40:00|13043|13041|13034.3|13032.3|13043.8|13041.8|13034.3|13032.3|636
1660128300000|2022-08-10 10:45:00|13034.4|13032.4|13027.9|13025.9|13037.7|13035.7|13027|13025|669
1660128600000|2022-08-10 10:50:00|13027.8|13025.8|13030.9|13028.9|13033.4|13031.4|13027.8|13025.8|351
1660128900000|2022-08-10 10:55:00|13031|13029|13037.2|13035.2|13041.4|13039.4|13031|13029|401
1660129200000|2022-08-10 11:00:00|13037.4|13035.4|13042.4|13040.4|13043.4|13041.4|13031|13029|435
1660129500000|2022-08-10 11:05:00|13042.3|13040.3|13049.7|13047.7|13051|13049|13042.2|13040.2|832
1660129800000|2022-08-10 11:10:00|13049.8|13047.8|13048.8|13046.8|13054.8|13052.8|13047.7|13045.7|576
1660130100000|2022-08-10 11:15:00|13048.7|13046.7|13047.9|13045.9|13050.3|13048.3|13043.7|13041.7|433
1660130400000|2022-08-10 11:20:00|13048|13046|13055.5|13053.5|13056.8|13054.8|13045.8|13043.8|459
1660130700000|2022-08-10 11:25:00|13055.7|13053.7|13052.9|13050.9|13059.7|13057.7|13051.8|13049.8|654
1660131000000|2022-08-10 11:30:00|13052.8|13050.8|13059.5|13057.5|13060.7|13058.7|13050.2|13048.2|696
1660131300000|2022-08-10 11:35:00|13059.2|13057.2|13057|13055|13060.7|13058.7|13055.4|13053.4|567
1660131600000|2022-08-10 11:40:00|13057.7|13055.7|13061.4|13059.4|13063.9|13061.9|13054.3|13052.3|638
1660131900000|2022-08-10 11:45:00|13061.9|13059.9|13058.7|13056.7|13062.7|13060.7|13054.7|13052.7|413
1660132200000|2022-08-10 11:50:00|13058.5|13056.5|13057|13055|13062.3|13060.3|13055.3|13053.3|558
1660132500000|2022-08-10 11:55:00|13056.7|13054.7|13066.2|13064.2|13066.3|13064.3|13056.7|13054.7|574
1660132800000|2022-08-10 12:00:00|13066.5|13064.5|13065.5|13063.5|13067.8|13065.8|13060.7|13058.7|735
1660133100000|2022-08-10 12:05:00|13065.2|13063.2|13067.7|13065.7|13076|13074|13063.4|13061.4|986
1660133400000|2022-08-10 12:10:00|13067.8|13065.8|13078.3|13076.3|13080.7|13078.7|13067.8|13065.8|1028
1660133700000|2022-08-10 12:15:00|13078.4|13076.4|13071.9|13069.9|13080.3|13078.3|13066.3|13064.3|1354
1660134000000|2022-08-10 12:20:00|13071.2|13069.2|13065.4|13063.4|13074.5|13072.5|13064.9|13062.9|1110
1660134300000|2022-08-10 12:25:00|13065.9|13063.9|13074.3|13072.3|13124.2|13122.2|13064.3|13062.3|3471
1660134600000|2022-08-10 12:30:00|13075.3|13073.3|13308.2|13306.2|13352.4|13350.4|13072.7|13070.7|23419
1660134900000|2022-08-10 12:35:00|13307.8|13305.8|13312.9|13310.9|13329.3|13327.3|13290.7|13288.7|9603
1660135200000|2022-08-10 12:40:00|13313.3|13311.3|13321.4|13319.4|13347.2|13345.2|13304.8|13302.8|9045
1660135500000|2022-08-10 12:45:00|13321.5|13319.5|13327.2|13325.2|13337.4|13335.4|13310.7|13308.7|5629
1660135800000|2022-08-10 12:50:00|13326.9|13324.9|13317.4|13315.4|13327.9|13325.9|13309.3|13307.3|4760
1660136100000|2022-08-10 12:55:00|13318.4|13316.4|13306.4|13304.4|13327.4|13325.4|13302.7|13300.7|4410
1660136400000|2022-08-10 13:00:00|13305.8|13303.8|13311.4|13309.4|13316.5|13314.5|13302.5|13300.5|3640
1660136700000|2022-08-10 13:05:00|13311.2|13309.2|13303.3|13301.3|13312.4|13310.4|13294.5|13292.5|4050
1660137000000|2022-08-10 13:10:00|13303.5|13301.5|13290.5|13288.5|13303.5|13301.5|13286.9|13284.9|3757
1660137300000|2022-08-10 13:15:00|13290.7|13288.7|13304.4|13302.4|13309.4|13307.4|13289.9|13287.9|3185
1660137600000|2022-08-10 13:20:00|13304.2|13302.2|13296.5|13294.5|13304.5|13302.5|13293.2|13291.2|2625
1660137900000|2022-08-10 13:25:00|13296.8|13294.8|13318.7|13316.7|13322.5|13320.5|13289|13287|4184
1660138200000|2022-08-10 13:30:00|13318.2|13317.2|13282|13281|13332.8|13331.8|13277.3|13276.3|21163
1660138500000|2022-08-10 13:35:00|13282.3|13281.3|13254.4|13253.4|13289.4|13288.4|13253.7|13252.7|15464
1660138800000|2022-08-10 13:40:00|13253.4|13252.4|13292.8|13291.8|13296.2|13295.2|13247.3|13246.3|11072
1660139100000|2022-08-10 13:45:00|13293|13292|13319.7|13318.7|13322.4|13321.4|13284.5|13283.5|13634
1660139400000|2022-08-10 13:50:00|13320|13319|13276|13275|13325.9|13324.9|13272.9|13271.9|9679
1660139700000|2022-08-10 13:55:00|13276.8|13275.8|13295.7|13294.7|13299|13298|13264.9|13263.9|9013
1660140000000|2022-08-10 14:00:00|13296.5|13295.5|13300.9|13299.9|13313|13312|13272.4|13271.4|8972
1660140300000|2022-08-10 14:05:00|13301|13300|13294|13293|13309.9|13308.9|13281.4|13280.4|6715
1660140600000|2022-08-10 14:10:00|13292.7|13291.7|13261|13260|13306.7|13305.7|13250.7|13249.7|8912
1660140900000|2022-08-10 14:15:00|13261.2|13260.2|13235.4|13234.4|13271.4|13270.4|13234.7|13233.7|8100
1660141200000|2022-08-10 14:20:00|13235.3|13234.3|13247.7|13246.7|13259.9|13258.9|13214.9|13213.9|10931
1660141500000|2022-08-10 14:25:00|13248.2|13247.2|13259.3|13258.3|13267|13266|13246.9|13245.9|5884
1660141800000|2022-08-10 14:30:00|13258.9|13257.9|13274|13273|13276|13275|13249|13248|6955
1660142100000|2022-08-10 14:35:00|13274.2|13273.2|13277.8|13276.8|13286.9|13285.9|13266.9|13265.9|5845
1660142400000|2022-08-10 14:40:00|13277.3|13276.3|13300.9|13299.9|13307|13306|13275.3|13274.3|7214
1660142700000|2022-08-10 14:45:00|13300.7|13299.7|13299|13298|13310.3|13309.3|13293.2|13292.2|6700
1660143000000|2022-08-10 14:50:00|13299.2|13298.2|13305.9|13304.9|13318.3|13317.3|13299.2|13298.2|6043
1660143300000|2022-08-10 14:55:00|13306.2|13305.2|13307.7|13306.7|13312.7|13311.7|13298.4|13297.4|4609
1660143600000|2022-08-10 15:00:00|13308|13307|13345.8|13344.8|13345.9|13344.9|13308|13307|11942
1660143900000|2022-08-10 15:05:00|13345.5|13344.5|13342.2|13341.2|13359.4|13358.4|13338.4|13337.4|9370
1660144200000|2022-08-10 15:10:00|13342.4|13341.4|13325.4|13324.4|13343.4|13342.4|13313.9|13312.9|7325
1660144500000|2022-08-10 15:15:00|13326.4|13325.4|13323.2|13322.2|13330.2|13329.2|13309.7|13308.7|6021
1660144800000|2022-08-10 15:20:00|13322.9|13321.9|13333.7|13332.7|13337.4|13336.4|13322|13321|4519
1660145100000|2022-08-10 15:25:00|13333.8|13332.8|13333.4|13332.4|13337.4|13336.4|13328.7|13327.7|3514
1660145400000|2022-08-10 15:30:00|13333.2|13332.2|13337.5|13336.5|13350.9|13349.9|13332.7|13331.7|6246
1660145700000|2022-08-10 15:35:00|13337.7|13336.7|13327.3|13326.3|13341.5|13340.5|13320.2|13319.2|7067
1660146000000|2022-08-10 15:40:00|13327.4|13326.4|13344.2|13343.2|13347.2|13346.2|13325.8|13324.8|3837
1660146300000|2022-08-10 15:45:00|13344|13343|13347.2|13346.2|13355|13354|13334.3|13333.3|4366
1660146600000|2022-08-10 15:50:00|13346.9|13345.9|13355.7|13354.7|13356.5|13355.5|13335.7|13334.7|4075
1660146900000|2022-08-10 15:55:00|13356.2|13355.2|13355.7|13354.7|13358.9|13357.9|13349.2|13348.2|3708
1660147200000|2022-08-10 16:00:00|13355.8|13354.8|13349.7|13348.7|13365.7|13364.7|13344.9|13343.9|6370
1660147500000|2022-08-10 16:05:00|13349.4|13348.4|13337.4|13336.4|13349.4|13348.4|13328.9|13327.9|4785
1660147800000|2022-08-10 16:10:00|13337.2|13336.2|13332.7|13331.7|13343.2|13342.2|13331.4|13330.4|2787
1660148100000|2022-08-10 16:15:00|13332.4|13331.4|13309.4|13308.4|13340|13339|13304.9|13303.9|5939
1660148400000|2022-08-10 16:20:00|13309.2|13308.2|13307.2|13306.2|13312.7|13311.7|13293.7|13292.7|6218
1660148700000|2022-08-10 16:25:00|13306.9|13305.9|13315.5|13314.5|13316.4|13315.4|13300.4|13299.4|3573
1660149000000|2022-08-10 16:30:00|13315.9|13314.9|13318.4|13317.4|13321.5|13320.5|13310.4|13309.4|3372
1660149300000|2022-08-10 16:35:00|13318.2|13317.2|13324.9|13323.9|13328.2|13327.2|13317|13316|2776
1660149600000|2022-08-10 16:40:00|13326.8|13325.8|13323.5|13322.5|13330.5|13329.5|13313.7|13312.7|3538
1660149900000|2022-08-10 16:45:00|13323.2|13322.2|13316|13315|13326.8|13325.8|13311.2|13310.2|3228
1660150200000|2022-08-10 16:50:00|13316.3|13315.3|13320.3|13319.3|13322.5|13321.5|13306.3|13305.3|3265
1660150500000|2022-08-10 16:55:00|13321|13320|13320.5|13319.5|13324.9|13323.9|13313.3|13312.3|3128
1660150800000|2022-08-10 17:00:00|13321|13320|13309.8|13308.8|13321.5|13320.5|13298.8|13297.8|4532
1660151100000|2022-08-10 17:05:00|13309.9|13308.9|13320.5|13319.5|13323|13322|13305.3|13304.3|2936
1660151400000|2022-08-10 17:10:00|13320.8|13319.8|13331.5|13330.5|13334.3|13333.3|13320.8|13319.8|3357
1660151700000|2022-08-10 17:15:00|13331.7|13330.7|13334.5|13333.5|13337.5|13336.5|13328.2|13327.2|2457
1660152000000|2022-08-10 17:20:00|13335|13334|13340.2|13339.2|13340.9|13339.9|13327.3|13326.3|2664
1660152300000|2022-08-10 17:25:00|13340.3|13339.3|13328.8|13327.8|13342.7|13341.7|13328.5|13327.5|4267
1660152600000|2022-08-10 17:30:00|13329.3|13328.3|13331.9|13330.9|13337|13336|13315.3|13314.3|4397
1660152900000|2022-08-10 17:35:00|13332.3|13331.3|13338.5|13337.5|13338.8|13337.8|13325.8|13324.8|2446
1660153200000|2022-08-10 17:40:00|13338.4|13337.4|13345.2|13344.2|13345.8|13344.8|13334.5|13333.5|2435
1660153500000|2022-08-10 17:45:00|13345|13344|13361.7|13360.7|13361.7|13360.7|13341.3|13340.3|4983
1660153800000|2022-08-10 17:50:00|13361.3|13360.3|13360.5|13359.5|13362.9|13361.9|13355|13354|4215
1660154100000|2022-08-10 17:55:00|13360.7|13359.7|13349.8|13348.8|13366.7|13365.7|13342|13341|6509
1660154400000|2022-08-10 18:00:00|13350.3|13349.3|13358.8|13357.8|13359.2|13358.2|13345.3|13344.3|3258
1660154700000|2022-08-10 18:05:00|13359|13358|13349|13348|13360|13359|13345.9|13344.9|2280
1660155000000|2022-08-10 18:10:00|13349.3|13348.3|13337.8|13336.8|13351|13350|13336.5|13335.5|2664
1660155300000|2022-08-10 18:15:00|13338|13337|13335.8|13334.8|13344.8|13343.8|13333.3|13332.3|2380
1660155600000|2022-08-10 18:20:00|13336|13335|13340.5|13339.5|13344.8|13343.8|13332.5|13331.5|2250
1660155900000|2022-08-10 18:25:00|13340.8|13339.8|13340.5|13339.5|13345.8|13344.8|13337.4|13336.4|1710
1660156200000|2022-08-10 18:30:00|13340.8|13339.8|13343.9|13342.9|13345.7|13344.7|13324.3|13323.3|3988
1660156500000|2022-08-10 18:35:00|13342.9|13341.9|13344.8|13343.8|13350.9|13349.9|13340.3|13339.3|2524
1660156800000|2022-08-10 18:40:00|13345|13344|13348|13347|13353.7|13352.7|13342.3|13341.3|2404
1660157100000|2022-08-10 18:45:00|13348.2|13347.2|13331.5|13330.5|13350|13349|13330.5|13329.5|4163
1660157400000|2022-08-10 18:50:00|13331.2|13330.2|13331.5|13330.5|13337.2|13336.2|13327.4|13326.4|2703
1660157700000|2022-08-10 18:55:00|13331.8|13330.8|13317.9|13316.9|13333.5|13332.5|13316.3|13315.3|3333
1660158000000|2022-08-10 19:00:00|13318|13317|13333|13332|13333.4|13332.4|13311.8|13310.8|4015
1660158300000|2022-08-10 19:05:00|13332.7|13331.7|13322.9|13321.9|13334.3|13333.3|13317.5|13316.5|2657
1660158600000|2022-08-10 19:10:00|13322.7|13321.7|13337.3|13336.3|13338.8|13337.8|13322.5|13321.5|3213
1660158900000|2022-08-10 19:15:00|13337.5|13336.5|13346|13345|13347|13346|13330.8|13329.8|3034
1660159200000|2022-08-10 19:20:00|13346.3|13345.3|13357|13356|13357.8|13356.8|13341.1|13340.1|4499
1660159500000|2022-08-10 19:25:00|13356.8|13355.8|13358.1|13357.1|13361.1|13360.1|13351.5|13350.5|3536
1660159800000|2022-08-10 19:30:00|13358.2|13357.2|13352.8|13351.8|13358.2|13357.2|13347.7|13346.7|3371
1660160100000|2022-08-10 19:35:00|13353.3|13352.3|13367.5|13366.5|13369.5|13368.5|13350.5|13349.5|5135
1660160400000|2022-08-10 19:40:00|13367.6|13366.6|13378.1|13377.1|13379.5|13378.5|13360.6|13359.6|5463
1660160700000|2022-08-10 19:45:00|13377.6|13376.6|13371.8|13370.8|13385.1|13384.1|13367.1|13366.1|5450
1660161000000|2022-08-10 19:50:00|13372|13371|13380.1|13379.1|13386.8|13385.8|13362.8|13361.8|9111
1660161300000|2022-08-10 19:55:00|13379.8|13378.8|13373.8|13372.8|13382.7|13381.7|13363.2|13362.2|17620
1660161600000|2022-08-10 20:00:00|13373.7|13372.7|13364.2|13362.2|13374.7|13372.7|13362.5|13360.5|6083
1660161900000|2022-08-10 20:05:00|13363.7|13361.7|13360.5|13358.5|13366.3|13364.3|13357.6|13355.6|2359
1660162200000|2022-08-10 20:10:00|13360.3|13358.3|13358|13356|13362.6|13360.6|13354.8|13352.8|1823
1660162500000|2022-08-10 20:15:00|13357.8|13355.8|13360.5|13358.5|13365.5|13363.5|13356.7|13354.7|806
1660162800000|2022-08-10 20:20:00|13360.6|13358.6|13362.7|13360.7|13363.5|13361.5|13360.1|13358.1|335
1660163100000|2022-08-10 20:25:00|13362.6|13360.6|13363.8|13361.8|13364|13362|13361.1|13359.1|241
1660163400000|2022-08-10 20:30:00|13363.7|13361.7|13370|13368|13370.5|13368.5|13363.5|13361.5|546
1660163700000|2022-08-10 20:35:00|13369.8|13367.8|13368.5|13366.5|13370.2|13368.2|13368.2|13366.2|263
1660164000000|2022-08-10 20:40:00|13368.3|13366.3|13366.2|13364.2|13369.2|13367.2|13365.1|13363.1|412
1660164300000|2022-08-10 20:45:00|13366.5|13364.5|13364.1|13362.1|13367.2|13365.2|13363.6|13361.6|341
1660164600000|2022-08-10 20:50:00|13364.2|13362.2|13362.5|13360.5|13364.5|13362.5|13362.2|13360.2|285
1660164900000|2022-08-10 20:55:00|13362.3|13360.3|13360.8|13355.8|13362.8|13360.8|13357.8|13355.8|454
1660165200000|2022-08-10 21:00:00|13360.7|13355.7|13363.7|13358.7|13364.7|13359.7|13360.7|13355.7|0
1660165500000|2022-08-10 21:05:00|13363.8|13358.8|13361|13356|13363.8|13358.8|13360.3|13355.3|0
1660165800000|2022-08-10 21:10:00|13360.6|13355.6|13362|13357|13362.6|13357.6|13360.6|13355.6|0
1660166100000|2022-08-10 21:15:00|13361.7|13356.7|13362.4|13357.4|13363.2|13358.2|13361.7|13356.7|0
1660166400000|2022-08-10 21:20:00|13361.8|13356.8|13361.5|13356.5|13362.6|13357.6|13361.3|13356.3|0
1660166700000|2022-08-10 21:25:00|13362.2|13357.2|13362.1|13357.1|13363.4|13358.4|13361.5|13356.5|0
1660167000000|2022-08-10 21:30:00|13362|13357|13362.7|13357.7|13362.7|13357.7|13359.9|13354.9|0
1660167300000|2022-08-10 21:35:00|13362.8|13357.8|13363.7|13358.7|13365.3|13360.3|13362.7|13357.7|0
1660167600000|2022-08-10 21:40:00|13363.8|13358.8|13364.3|13359.3|13364.4|13359.4|13363.7|13358.7|0
1660167900000|2022-08-10 21:45:00|13364.4|13359.4|13364.4|13359.4|13365.1|13360.1|13364.2|13359.2|0
1660168200000|2022-08-10 21:50:00|13364.3|13359.3|13365.3|13360.3|13365.3|13360.3|13364.2|13359.2|0
1660168500000|2022-08-10 21:55:00|13364.9|13359.9|13367.7|13362.7|13368.1|13363.1|13364.9|13359.9|0
1660168800000|2022-08-10 22:00:00|13358.7|13356.7|13355.8|13353.8|13360|13358|13351.2|13349.2|428
1660169100000|2022-08-10 22:05:00|13355.7|13353.7|13354.1|13352.1|13357.5|13355.5|13353.5|13351.5|186
1660169400000|2022-08-10 22:10:00|13354.5|13352.5|13351|13349|13355.8|13353.8|13348.5|13346.5|325
1660169700000|2022-08-10 22:15:00|13350.7|13348.7|13351.7|13349.7|13352.6|13350.6|13349.8|13347.8|96
1660170000000|2022-08-10 22:20:00|13351.6|13349.6|13353.8|13351.8|13356|13354|13351.5|13349.5|107
1660170300000|2022-08-10 22:25:00|13354|13352|13351.2|13349.2|13354.2|13352.2|13351|13349|141
1660170600000|2022-08-10 22:30:00|13351.6|13349.6|13353.1|13351.1|13354.1|13352.1|13351|13349|115
1660170900000|2022-08-10 22:35:00|13353|13351|13352.7|13350.7|13353.6|13351.6|13350.8|13348.8|134
1660171200000|2022-08-10 22:40:00|13352.8|13350.8|13355.1|13353.1|13357|13355|13352.2|13350.2|114
1660171500000|2022-08-10 22:45:00|13355.2|13353.2|13352.8|13350.8|13355.2|13353.2|13352.7|13350.7|66
1660171800000|2022-08-10 22:50:00|13352.7|13350.7|13353.3|13351.3|13354.2|13352.2|13352.3|13350.3|46
1660172100000|2022-08-10 22:55:00|13353.5|13351.5|13354.6|13352.6|13355.1|13353.1|13353.1|13351.1|60
1660172400000|2022-08-10 23:00:00|13354.7|13352.7|13362.2|13360.2|13364.8|13362.8|13354.1|13352.1|392
1660172700000|2022-08-10 23:05:00|13362.8|13360.8|13366.3|13364.3|13366.3|13364.3|13361.5|13359.5|361
1660173000000|2022-08-10 23:10:00|13367.1|13365.1|13366.8|13364.8|13367.6|13365.6|13363.6|13361.6|252
1660173300000|2022-08-10 23:15:00|13367|13365|13366.2|13364.2|13367.3|13365.3|13364.7|13362.7|182
1660173600000|2022-08-10 23:20:00|13366.1|13364.1|13366.2|13364.2|13366.5|13364.5|13363.7|13361.7|154
1660173900000|2022-08-10 23:25:00|13366.1|13364.1|13369.8|13367.8|13371|13369|13366.1|13364.1|238
1660174200000|2022-08-10 23:30:00|13370|13368|13370.1|13368.1|13372.7|13370.7|13368.1|13366.1|353
1660174500000|2022-08-10 23:35:00|13370|13368|13370.5|13368.5|13370.5|13368.5|13367.5|13365.5|277
1660174800000|2022-08-10 23:40:00|13370.6|13368.6|13373.1|13371.1|13374.3|13372.3|13370|13368|264
1660175100000|2022-08-10 23:45:00|13373|13371|13374.8|13372.8|13377.7|13375.7|13372.2|13370.2|414
1660175400000|2022-08-10 23:50:00|13375|13373|13377.3|13375.3|13378.8|13376.8|13374.6|13372.6|308
1660175700000|2022-08-10 23:55:00|13377.2|13375.2|13377.6|13375.6|13381.5|13379.5|13375.6|13373.6|537
1660176000000|2022-08-11 00:00:00|13377.5|13375.5|13381|13379|13381.8|13379.8|13376.6|13374.6|263
1660176300000|2022-08-11 00:05:00|13381.1|13379.1|13380.8|13378.8|13384.6|13382.6|13377.8|13375.8|313
1660176600000|2022-08-11 00:10:00|13381.3|13379.3|13385.6|13383.6|13392.6|13390.6|13380.6|13378.6|712
1660176900000|2022-08-11 00:15:00|13385.7|13383.7|13410.8|13408.8|13416.5|13414.5|13385.7|13383.7|2101
1660177200000|2022-08-11 00:20:00|13410.7|13408.7|13414.6|13412.6|13414.6|13412.6|13406.8|13404.8|574
1660177500000|2022-08-11 00:25:00|13414.3|13412.3|13414.1|13412.1|13420.3|13418.3|13411.2|13409.2|706
1660177800000|2022-08-11 00:30:00|13414.2|13412.2|13408.3|13406.3|13415.8|13413.8|13406.5|13404.5|544
1660178100000|2022-08-11 00:35:00|13408.2|13406.2|13405.5|13403.5|13408.2|13406.2|13404.1|13402.1|279
1660178400000|2022-08-11 00:40:00|13405.2|13403.2|13409.8|13407.8|13411.6|13409.6|13402.8|13400.8|290
1660178700000|2022-08-11 00:45:00|13410|13408|13410.6|13408.6|13412.1|13410.1|13409.6|13407.6|166
1660179000000|2022-08-11 00:50:00|13410.2|13408.2|13420.1|13418.1|13420.3|13418.3|13401.6|13399.6|819
1660179300000|2022-08-11 00:55:00|13419.8|13417.8|13427.7|13425.7|13431.3|13429.3|13419.6|13417.6|987
1660179600000|2022-08-11 01:00:00|13427.8|13425.8|13425|13423|13427.8|13425.8|13423.1|13421.1|299
1660179900000|2022-08-11 01:05:00|13425.6|13423.6|13427.8|13425.8|13428.6|13426.6|13423.3|13421.3|286
1660180200000|2022-08-11 01:10:00|13427.7|13425.7|13432.7|13430.7|13435.7|13433.7|13427.6|13425.6|721
1660180500000|2022-08-11 01:15:00|13433|13431|13424.6|13422.6|13433.5|13431.5|13424.6|13422.6|563
1660180800000|2022-08-11 01:20:00|13424.5|13422.5|13430.3|13428.3|13430.7|13428.7|13423.5|13421.5|279
1660181100000|2022-08-11 01:25:00|13430|13428|13430.7|13428.7|13432.6|13430.6|13429.1|13427.1|242
1660181400000|2022-08-11 01:30:00|13430.8|13428.8|13420.5|13418.5|13430.8|13428.8|13418.3|13416.3|429
1660181700000|2022-08-11 01:35:00|13419.8|13417.8|13422.5|13420.5|13423.3|13421.3|13416.5|13414.5|362
1660182000000|2022-08-11 01:40:00|13422.3|13420.3|13418.1|13416.1|13424.8|13422.8|13417.3|13415.3|164
1660182300000|2022-08-11 01:45:00|13418.2|13416.2|13420|13418|13420.8|13418.8|13418.2|13416.2|151
1660182600000|2022-08-11 01:50:00|13420.1|13418.1|13420.1|13418.1|13421.5|13419.5|13418.1|13416.1|245
1660182900000|2022-08-11 01:55:00|13420|13418|13421.8|13419.8|13421.8|13419.8|13418|13416|151
1660183200000|2022-08-11 02:00:00|13421.7|13419.7|13418.7|13416.7|13421.8|13419.8|13416.8|13414.8|221
1660183500000|2022-08-11 02:05:00|13418.8|13416.8|13417.6|13415.6|13419.3|13417.3|13416|13414|235
1660183800000|2022-08-11 02:10:00|13417.7|13415.7|13417.3|13415.3|13420.6|13418.6|13416.7|13414.7|166
1660184100000|2022-08-11 02:15:00|13417.2|13415.2|13417.7|13415.7|13418.1|13416.1|13416.5|13414.5|77
1660184400000|2022-08-11 02:20:00|13417.6|13415.6|13422.6|13420.6|13422.8|13420.8|13417|13415|207
1660184700000|2022-08-11 02:25:00|13422.7|13420.7|13426.8|13424.8|13429.6|13427.6|13422.5|13420.5|455
1660185000000|2022-08-11 02:30:00|13427|13425|13426.2|13424.2|13427.5|13425.5|13424.5|13422.5|136
1660185300000|2022-08-11 02:35:00|13425.8|13423.8|13425.2|13423.2|13426.6|13424.6|13424.7|13422.7|102
1660185600000|2022-08-11 02:40:00|13425.1|13423.1|13413.2|13411.2|13425.1|13423.1|13412.7|13410.7|390
1660185900000|2022-08-11 02:45:00|13413.3|13411.3|13412.2|13410.2|13415.1|13413.1|13412.1|13410.1|244
1660186200000|2022-08-11 02:50:00|13412.3|13410.3|13408.8|13406.8|13412.8|13410.8|13406.7|13404.7|420
1660186500000|2022-08-11 02:55:00|13408.5|13406.5|13410.8|13408.8|13411.7|13409.7|13408.1|13406.1|160
1660186800000|2022-08-11 03:00:00|13411.3|13409.3|13412.2|13410.2|13413.6|13411.6|13410.6|13408.6|189
1660187100000|2022-08-11 03:05:00|13412.1|13410.1|13414.6|13412.6|13416.6|13414.6|13412.1|13410.1|221
1660187400000|2022-08-11 03:10:00|13414.7|13412.7|13422.5|13420.5|13422.6|13420.6|13412.7|13410.7|299
1660187700000|2022-08-11 03:15:00|13422.6|13420.6|13419.2|13417.2|13426.1|13424.1|13418.6|13416.6|318
1660188000000|2022-08-11 03:20:00|13419|13417|13419.8|13417.8|13422.1|13420.1|13418.5|13416.5|137
1660188300000|2022-08-11 03:25:00|13420|13418|13424.2|13422.2|13424.8|13422.8|13419.1|13417.1|154
1660188600000|2022-08-11 03:30:00|13424.3|13422.3|13425|13423|13425.3|13423.3|13422.7|13420.7|156
1660188900000|2022-08-11 03:35:00|13424.8|13422.8|13426.5|13424.5|13429.2|13427.2|13423.6|13421.6|248
1660189200000|2022-08-11 03:40:00|13426.7|13424.7|13431.6|13429.6|13431.6|13429.6|13425.3|13423.3|323
1660189500000|2022-08-11 03:45:00|13431.5|13429.5|13425.7|13423.7|13431.6|13429.6|13422.2|13420.2|254
1660189800000|2022-08-11 03:50:00|13425.6|13423.6|13427.5|13425.5|13430.2|13428.2|13424|13422|244
1660190100000|2022-08-11 03:55:00|13427.3|13425.3|13421.8|13419.8|13428.3|13426.3|13420.1|13418.1|247
1660190400000|2022-08-11 04:00:00|13421.7|13419.7|13424.2|13422.2|13425.5|13423.5|13420.2|13418.2|277
1660190700000|2022-08-11 04:05:00|13423.7|13421.7|13424.1|13422.1|13427|13425|13422.8|13420.8|155
1660191000000|2022-08-11 04:10:00|13424.2|13422.2|13423.2|13421.2|13425.7|13423.7|13422.1|13420.1|67
1660191300000|2022-08-11 04:15:00|13423.3|13421.3|13421.7|13419.7|13424.1|13422.1|13421.1|13419.1|93
1660191600000|2022-08-11 04:20:00|13421.5|13419.5|13423.1|13421.1|13424|13422|13421.2|13419.2|50
1660191900000|2022-08-11 04:25:00|13423|13421|13423.8|13421.8|13424.1|13422.1|13421.2|13419.2|85
1660192200000|2022-08-11 04:30:00|13424|13422|13429.1|13427.1|13430|13428|13423.1|13421.1|212
1660192500000|2022-08-11 04:35:00|13429|13427|13424.1|13422.1|13430|13428|13423.8|13421.8|183
1660192800000|2022-08-11 04:40:00|13424|13422|13420.6|13418.6|13424.2|13422.2|13420.3|13418.3|136
1660193100000|2022-08-11 04:45:00|13420.7|13418.7|13415.2|13413.2|13421.6|13419.6|13414.8|13412.8|304
1660193400000|2022-08-11 04:50:00|13415.1|13413.1|13418.8|13416.8|13419.1|13417.1|13414.3|13412.3|84
1660193700000|2022-08-11 04:55:00|13419|13417|13414.1|13412.1|13419.2|13417.2|13413.5|13411.5|187
1660194000000|2022-08-11 05:00:00|13414|13412|13417.1|13415.1|13417.8|13415.8|13411.8|13409.8|179
1660194300000|2022-08-11 05:05:00|13417.2|13415.2|13417.7|13415.7|13420.5|13418.5|13416.8|13414.8|125
1660194600000|2022-08-11 05:10:00|13417.8|13415.8|13414.6|13412.6|13419.6|13417.6|13414.3|13412.3|157
1660194900000|2022-08-11 05:15:00|13414.5|13412.5|13416.2|13414.2|13417|13415|13414|13412|87
1660195200000|2022-08-11 05:20:00|13416.1|13414.1|13419.7|13417.7|13419.8|13417.8|13414.6|13412.6|110
1660195500000|2022-08-11 05:25:00|13419.6|13417.6|13419.2|13417.2|13420.8|13418.8|13415|13413|162
1660195800000|2022-08-11 05:30:00|13419.3|13417.3|13420.5|13418.5|13422|13420|13418.5|13416.5|142
1660196100000|2022-08-11 05:35:00|13420.3|13418.3|13423|13421|13424.5|13422.5|13419.7|13417.7|130
1660196400000|2022-08-11 05:40:00|13423.2|13421.2|13421|13419|13424.1|13422.1|13419.2|13417.2|145
1660196700000|2022-08-11 05:45:00|13421.2|13419.2|13422.6|13420.6|13424.1|13422.1|13420.1|13418.1|118
1660197000000|2022-08-11 05:50:00|13422.7|13420.7|13415.1|13413.1|13422.8|13420.8|13415|13413|159
1660197300000|2022-08-11 05:55:00|13415.2|13413.2|13418.7|13416.7|13419|13417|13413.5|13411.5|325
1660197600000|2022-08-11 06:00:00|13418.8|13416.8|13407.1|13405.1|13423.3|13421.3|13404.3|13402.3|725
1660197900000|2022-08-11 06:05:00|13407|13405|13410.3|13408.3|13413|13411|13402.7|13400.7|330
1660198200000|2022-08-11 06:10:00|13411|13409|13413.3|13411.3|13415.8|13413.8|13410.8|13408.8|315
1660198500000|2022-08-11 06:15:00|13413.2|13411.2|13421.7|13419.7|13422.1|13420.1|13410.7|13408.7|387
1660198800000|2022-08-11 06:20:00|13421.6|13419.6|13430.6|13428.6|13434.6|13432.6|13418.8|13416.8|782
1660199100000|2022-08-11 06:25:00|13430.1|13428.1|13425|13423|13431.2|13429.2|13422.1|13420.1|332
1660199400000|2022-08-11 06:30:00|13425.1|13423.1|13425.2|13423.2|13430.2|13428.2|13423.6|13421.6|373
1660199700000|2022-08-11 06:35:00|13425.8|13423.8|13444.8|13442.8|13446.6|13444.6|13424.8|13422.8|1135
1660200000000|2022-08-11 06:40:00|13444.7|13442.7|13439.8|13437.8|13446|13444|13436.5|13434.5|601
1660200300000|2022-08-11 06:45:00|13439.7|13437.7|13443.2|13441.2|13444.6|13442.6|13436.8|13434.8|378
1660200600000|2022-08-11 06:50:00|13443.1|13441.1|13453.8|13451.8|13459.1|13457.1|13443.1|13441.1|976
1660200900000|2022-08-11 06:55:00|13453.7|13451.7|13444.7|13442.7|13453.7|13451.7|13443.6|13441.6|481
1660201200000|2022-08-11 07:00:00|13445.3|13443.3|13432.2|13430.2|13447.8|13445.8|13430.5|13428.5|1344
1660201500000|2022-08-11 07:05:00|13432.5|13430.5|13431.6|13429.6|13436.8|13434.8|13427.3|13425.3|735
1660201800000|2022-08-11 07:10:00|13430.6|13428.6|13445.2|13443.2|13445.7|13443.7|13428.5|13426.5|784
1660202100000|2022-08-11 07:15:00|13445.3|13443.3|13442.3|13440.3|13449.7|13447.7|13440.5|13438.5|836
1660202400000|2022-08-11 07:20:00|13442.5|13440.5|13445.3|13443.3|13449.6|13447.6|13441|13439|719
1660202700000|2022-08-11 07:25:00|13445.6|13443.6|13431.3|13429.3|13449.2|13447.2|13430.7|13428.7|818
1660203000000|2022-08-11 07:30:00|13431.2|13429.2|13436.1|13434.1|13441|13439|13426.2|13424.2|683
1660203300000|2022-08-11 07:35:00|13436|13434|13429.1|13427.1|13436.6|13434.6|13427.1|13425.1|529
1660203600000|2022-08-11 07:40:00|13429.2|13427.2|13423.1|13421.1|13429.3|13427.3|13419.3|13417.3|708
1660203900000|2022-08-11 07:45:00|13423|13421|13414.7|13412.7|13424.8|13422.8|13412.5|13410.5|850
1660204200000|2022-08-11 07:50:00|13414.6|13412.6|13417.3|13415.3|13419|13417|13407.3|13405.3|744
1660204500000|2022-08-11 07:55:00|13417|13415|13420.7|13418.7|13422.8|13420.8|13415.3|13413.3|386
1660204800000|2022-08-11 08:00:00|13420.6|13418.6|13404.8|13402.8|13421.2|13419.2|13404.2|13402.2|778
1660205100000|2022-08-11 08:05:00|13404.7|13402.7|13404|13402|13407.2|13405.2|13398|13396|898
1660205400000|2022-08-11 08:10:00|13404.1|13402.1|13403.5|13401.5|13408.8|13406.8|13403.5|13401.5|646
1660205700000|2022-08-11 08:15:00|13403.6|13401.6|13414.2|13412.2|13415.2|13413.2|13403|13401|445
1660206000000|2022-08-11 08:20:00|13414.3|13412.3|13402|13400|13415.5|13413.5|13400.3|13398.3|481
1660206300000|2022-08-11 08:25:00|13402.1|13400.1|13393.8|13391.8|13402.3|13400.3|13392.3|13390.3|674
1660206600000|2022-08-11 08:30:00|13393.7|13391.7|13395.7|13393.7|13399|13397|13385.2|13383.2|927
1660206900000|2022-08-11 08:35:00|13395.8|13393.8|13394|13392|13402.3|13400.3|13392.7|13390.7|535
1660207200000|2022-08-11 08:40:00|13393.7|13391.7|13397.5|13395.5|13399.6|13397.6|13390.6|13388.6|492
1660207500000|2022-08-11 08:45:00|13397.3|13395.3|13387.1|13385.1|13397.3|13395.3|13384.5|13382.5|636
1660207800000|2022-08-11 08:50:00|13387|13385|13375.8|13373.8|13387.2|13385.2|13365.1|13363.1|1990
1660208100000|2022-08-11 08:55:00|13376|13374|13387.1|13385.1|13387.7|13385.7|13372.8|13370.8|976
1660208400000|2022-08-11 09:00:00|13387.6|13385.6|13392.5|13390.5|13396.2|13394.2|13387.6|13385.6|780
1660208700000|2022-08-11 09:05:00|13392|13390|13382.2|13380.2|13393.8|13391.8|13380.1|13378.1|595
1660209000000|2022-08-11 09:10:00|13382.1|13380.1|13384|13382|13385.3|13383.3|13379.3|13377.3|487
1660209300000|2022-08-11 09:15:00|13383.8|13381.8|13387.2|13385.2|13391.7|13389.7|13381.3|13379.3|514
1660209600000|2022-08-11 09:20:00|13387.3|13385.3|13390.3|13388.3|13396.7|13394.7|13385.2|13383.2|510
1660209900000|2022-08-11 09:25:00|13390.5|13388.5|13396.3|13394.3|13400.3|13398.3|13387.7|13385.7|514
1660210200000|2022-08-11 09:30:00|13396.8|13394.8|13412.8|13410.8|13414|13412|13395.7|13393.7|949
1660210500000|2022-08-11 09:35:00|13413|13411|13409.6|13407.6|13419.6|13417.6|13408.8|13406.8|920
1660210800000|2022-08-11 09:40:00|13409.7|13407.7|13413.1|13411.1|13413.1|13411.1|13401.5|13399.5|671
1660211100000|2022-08-11 09:45:00|13413|13411|13413.5|13411.5|13416.7|13414.7|13409.6|13407.6|506
1660211400000|2022-08-11 09:50:00|13413.6|13411.6|13409.2|13407.2|13415.1|13413.1|13407.8|13405.8|269
1660211700000|2022-08-11 09:55:00|13409.1|13407.1|13406.2|13404.2|13411.6|13409.6|13404.2|13402.2|295
1660212000000|2022-08-11 10:00:00|13406.3|13404.3|13396.1|13394.1|13406.8|13404.8|13392.5|13390.5|664
1660212300000|2022-08-11 10:05:00|13395.8|13393.8|13387.7|13385.7|13395.8|13393.8|13387.7|13385.7|466
1660212600000|2022-08-11 10:10:00|13387.8|13385.8|13393.2|13391.2|13394|13392|13387.7|13385.7|288
1660212900000|2022-08-11 10:15:00|13393.3|13391.3|13390.1|13388.1|13393.6|13391.6|13383.7|13381.7|481
1660213200000|2022-08-11 10:20:00|13390.2|13388.2|13387.6|13385.6|13390.5|13388.5|13384.3|13382.3|247
1660213500000|2022-08-11 10:25:00|13387.5|13385.5|13391.7|13389.7|13392.5|13390.5|13382.8|13380.8|330
1660213800000|2022-08-11 10:30:00|13391.6|13389.6|13396.6|13394.6|13400.6|13398.6|13389.7|13387.7|624
1660214100000|2022-08-11 10:35:00|13396.5|13394.5|13393.6|13391.6|13397|13395|13386.5|13384.5|468
1660214400000|2022-08-11 10:40:00|13393.7|13391.7|13386.5|13384.5|13394.8|13392.8|13386.2|13384.2|583
1660214700000|2022-08-11 10:45:00|13387|13385|13392.6|13390.6|13397.8|13395.8|13386.6|13384.6|612
1660215000000|2022-08-11 10:50:00|13393.2|13391.2|13392.3|13390.3|13393.5|13391.5|13383.7|13381.7|478
1660215300000|2022-08-11 10:55:00|13392.2|13390.2|13392.7|13390.7|13400.5|13398.5|13389.8|13387.8|748
1660215600000|2022-08-11 11:00:00|13392.1|13390.1|13396.1|13394.1|13396.7|13394.7|13387.1|13385.1|582
1660215900000|2022-08-11 11:05:00|13396|13394|13399|13397|13399.3|13397.3|13393.7|13391.7|469
1660216200000|2022-08-11 11:10:00|13398.8|13396.8|13398.8|13396.8|13399.8|13397.8|13390.7|13388.7|565
1660216500000|2022-08-11 11:15:00|13399|13397|13403.5|13401.5|13405.3|13403.3|13398.3|13396.3|620
1660216800000|2022-08-11 11:20:00|13403.6|13401.6|13396.3|13394.3|13404.6|13402.6|13394.5|13392.5|480
1660217100000|2022-08-11 11:25:00|13396.5|13394.5|13403.7|13401.7|13405.6|13403.6|13396.1|13394.1|270
1660217400000|2022-08-11 11:30:00|13403.3|13401.3|13407.6|13405.6|13410|13408|13401.3|13399.3|584
1660217700000|2022-08-11 11:35:00|13407.7|13405.7|13424.3|13422.3|13428.8|13426.8|13407.6|13405.6|1255
1660218000000|2022-08-11 11:40:00|13424.2|13422.2|13425.6|13423.6|13427.6|13425.6|13419.3|13417.3|659
1660218300000|2022-08-11 11:45:00|13425.7|13423.7|13426.3|13424.3|13432.2|13430.2|13421|13419|889
1660218600000|2022-08-11 11:50:00|13426.2|13424.2|13425.1|13423.1|13430.6|13428.6|13422.2|13420.2|584
1660218900000|2022-08-11 11:55:00|13425|13423|13429.3|13427.3|13429.8|13427.8|13421.1|13419.1|626
1660219200000|2022-08-11 12:00:00|13429.2|13427.2|13440.8|13438.8|13446.5|13444.5|13427.7|13425.7|2043
1660219500000|2022-08-11 12:05:00|13440.6|13438.6|13439.8|13437.8|13443.8|13441.8|13434.8|13432.8|1050
1660219800000|2022-08-11 12:10:00|13439.7|13437.7|13448|13446|13448.8|13446.8|13437.6|13435.6|953
1660220100000|2022-08-11 12:15:00|13447.3|13445.3|13450.3|13448.3|13452.8|13450.8|13446.2|13444.2|1341
1660220400000|2022-08-11 12:20:00|13450.8|13448.8|13457.5|13455.5|13464.2|13462.2|13444.6|13442.6|1772
1660220700000|2022-08-11 12:25:00|13457.1|13455.1|13455.8|13453.8|13461|13459|13451.1|13449.1|1151
1660221000000|2022-08-11 12:30:00|13456.1|13454.1|13440.6|13438.6|13482.2|13480.2|13435.3|13433.3|8459
1660221300000|2022-08-11 12:35:00|13440.8|13438.8|13465.1|13463.1|13468.6|13466.6|13431.6|13429.6|3657
1660221600000|2022-08-11 12:40:00|13465|13463|13462.8|13460.8|13468.8|13466.8|13458.2|13456.2|1960
1660221900000|2022-08-11 12:45:00|13463|13461|13470|13468|13477.5|13475.5|13459.2|13457.2|2418
1660222200000|2022-08-11 12:50:00|13470.2|13468.2|13471.8|13469.8|13478.3|13476.3|13465|13463|2403
1660222500000|2022-08-11 12:55:00|13472|13470|13482.6|13480.6|13487.6|13485.6|13470.6|13468.6|2576
1660222800000|2022-08-11 13:00:00|13482.7|13480.7|13472.3|13470.3|13483.5|13481.5|13467.2|13465.2|2297
1660223100000|2022-08-11 13:05:00|13472|13470|13474.2|13472.2|13474.5|13472.5|13465.2|13463.2|1637
1660223400000|2022-08-11 13:10:00|13473.7|13471.7|13472.5|13470.5|13475.7|13473.7|13465.2|13463.2|1737
1660223700000|2022-08-11 13:15:00|13472.3|13470.3|13462.5|13460.5|13473.2|13471.2|13460.7|13458.7|1959
1660224000000|2022-08-11 13:20:00|13462.3|13460.3|13462|13460|13464.6|13462.6|13456.5|13454.5|2223
1660224300000|2022-08-11 13:25:00|13461.8|13459.8|13467.7|13465.7|13470.6|13468.6|13459|13457|2815
1660224600000|2022-08-11 13:30:00|13467.2|13466.2|13437.7|13436.7|13481.2|13480.2|13434.1|13433.1|16960
1660224900000|2022-08-11 13:35:00|13437.6|13436.6|13456|13455|13466.5|13465.5|13434.3|13433.3|10571
1660225200000|2022-08-11 13:40:00|13455.7|13454.7|13460.1|13459.1|13490.2|13489.2|13453.2|13452.2|11648
1660225500000|2022-08-11 13:45:00|13459.3|13458.3|13473.3|13472.3|13484.2|13483.2|13443.7|13442.7|10134
1660225800000|2022-08-11 13:50:00|13473.8|13472.8|13469.2|13468.2|13484.5|13483.5|13463.3|13462.3|7737
1660226100000|2022-08-11 13:55:00|13468.7|13467.7|13471.2|13470.2|13475.1|13474.1|13459|13458|5310
1660226400000|2022-08-11 14:00:00|13471.5|13470.5|13505.1|13504.1|13506.5|13505.5|13471.5|13470.5|11845
1660226700000|2022-08-11 14:05:00|13505|13504|13513.2|13512.2|13523.2|13522.2|13504.1|13503.1|11666
1660227000000|2022-08-11 14:10:00|13513.7|13512.7|13532.6|13531.6|13537.9|13536.9|13513|13512|9889
1660227300000|2022-08-11 14:15:00|13532.9|13531.9|13551.6|13550.6|13555.3|13554.3|13531.4|13530.4|10663
1660227600000|2022-08-11 14:20:00|13551.9|13550.9|13519.4|13518.4|13552.3|13551.3|13518.1|13517.1|10056
1660227900000|2022-08-11 14:25:00|13519.3|13518.3|13503.6|13502.6|13521.5|13520.5|13503.6|13502.6|7116
1660228200000|2022-08-11 14:30:00|13503.8|13502.8|13514.9|13513.9|13521.9|13520.9|13503.8|13502.8|7747
1660228500000|2022-08-11 14:35:00|13515.4|13514.4|13506.9|13505.9|13528.9|13527.9|13501.1|13500.1|8865
1660228800000|2022-08-11 14:40:00|13506.6|13505.6|13481.4|13480.4|13509.1|13508.1|13471.1|13470.1|12296
1660229100000|2022-08-11 14:45:00|13480.9|13479.9|13457.4|13456.4|13483.6|13482.6|13446.6|13445.6|10633
1660229400000|2022-08-11 14:50:00|13456.9|13455.9|13471.3|13470.3|13474.8|13473.8|13451.9|13450.9|7115
1660229700000|2022-08-11 14:55:00|13471.1|13470.1|13465.9|13464.9|13475.1|13474.1|13458.1|13457.1|5605
1660230000000|2022-08-11 15:00:00|13466.1|13465.1|13440.4|13439.4|13472.9|13471.9|13439.6|13438.6|6875
1660230300000|2022-08-11 15:05:00|13440.9|13439.9|13397.4|13396.4|13446.1|13445.1|13386|13385|14659
1660230600000|2022-08-11 15:10:00|13397.1|13396.1|13398.6|13397.6|13407.8|13406.8|13383.1|13382.1|8858
1660230900000|2022-08-11 15:15:00|13398.4|13397.4|13357.6|13356.6|13412.4|13411.4|13357.1|13356.1|11442
1660231200000|2022-08-11 15:20:00|13358.1|13357.1|13382.1|13381.1|13385.4|13384.4|13357.9|13356.9|8630
1660231500000|2022-08-11 15:25:00|13382.4|13381.4|13397.4|13396.4|13401.4|13400.4|13371.9|13370.9|6806
1660231800000|2022-08-11 15:30:00|13397.1|13396.1|13402.4|13401.4|13416.6|13415.6|13393.3|13392.3|7007
1660232100000|2022-08-11 15:35:00|13403|13402|13399.6|13398.6|13416.1|13415.1|13391.6|13390.6|5354
1660232400000|2022-08-11 15:40:00|13399.9|13398.9|13402.4|13401.4|13410.6|13409.6|13389.9|13388.9|4442
1660232700000|2022-08-11 15:45:00|13402.1|13401.1|13374.4|13373.4|13402.1|13401.1|13369.9|13368.9|7042
1660233000000|2022-08-11 15:50:00|13375.1|13374.1|13369.1|13368.1|13376.1|13375.1|13342.1|13341.1|9365
1660233300000|2022-08-11 15:55:00|13368.8|13367.8|13371.1|13370.1|13384.4|13383.4|13361.3|13360.3|4812
1660233600000|2022-08-11 16:00:00|13370.6|13369.6|13376|13375|13386.4|13385.4|13366.1|13365.1|3909
1660233900000|2022-08-11 16:05:00|13375.9|13374.9|13364.4|13363.4|13378.9|13377.9|13357.8|13356.8|4406
1660234200000|2022-08-11 16:10:00|13364.5|13363.5|13365.1|13364.1|13375.6|13374.6|13354.4|13353.4|4295
1660234500000|2022-08-11 16:15:00|13365.5|13364.5|13372.1|13371.1|13384.6|13383.6|13353.4|13352.4|5490
1660234800000|2022-08-11 16:20:00|13371.6|13370.6|13363.6|13362.6|13373.9|13372.9|13357.6|13356.6|3870
1660235100000|2022-08-11 16:25:00|13363.9|13362.9|13387.9|13386.9|13388.9|13387.9|13360.4|13359.4|3905
1660235400000|2022-08-11 16:30:00|13387.6|13386.6|13408.4|13407.4|13410.9|13409.9|13385.8|13384.8|5043
1660235700000|2022-08-11 16:35:00|13407.9|13406.9|13401|13400|13411.1|13410.1|13401|13400|2785
1660236000000|2022-08-11 16:40:00|13401.1|13400.1|13400|13399|13405.7|13404.7|13395.7|13394.7|2761
1660236300000|2022-08-11 16:45:00|13399.7|13398.7|13395|13394|13400.6|13399.6|13385|13384|3674
1660236600000|2022-08-11 16:50:00|13395.2|13394.2|13404.6|13403.6|13408|13407|13392.7|13391.7|2845
1660236900000|2022-08-11 16:55:00|13404.5|13403.5|13402|13401|13408.7|13407.7|13397.7|13396.7|2616
1660237200000|2022-08-11 17:00:00|13403.2|13402.2|13382.7|13381.7|13406.2|13405.2|13380.1|13379.1|4540
1660237500000|2022-08-11 17:05:00|13383.2|13382.2|13377.2|13376.2|13395.5|13394.5|13374.3|13373.3|3794
1660237800000|2022-08-11 17:10:00|13376.6|13375.6|13393.6|13392.6|13396.2|13395.2|13376.2|13375.2|3311
1660238100000|2022-08-11 17:15:00|13393.3|13392.3|13412|13411|13417.3|13416.3|13387.3|13386.3|5032
1660238400000|2022-08-11 17:20:00|13412.1|13411.1|13409|13408|13422.5|13421.5|13403.2|13402.2|3787
1660238700000|2022-08-11 17:25:00|13408.8|13407.8|13394.5|13393.5|13411.5|13410.5|13392.5|13391.5|3180
1660239000000|2022-08-11 17:30:00|13394.2|13393.2|13381|13380|13401|13400|13379.3|13378.3|3822
1660239300000|2022-08-11 17:35:00|13380.7|13379.7|13391.7|13390.7|13397.6|13396.6|13380.2|13379.2|2797
1660239600000|2022-08-11 17:40:00|13392|13391|13392.7|13391.7|13402.7|13401.7|13387.5|13386.5|2741
1660239900000|2022-08-11 17:45:00|13392.5|13391.5|13380.2|13379.2|13393.2|13392.2|13377|13376|3845
1660240200000|2022-08-11 17:50:00|13379.2|13378.2|13374.5|13373.5|13390.2|13389.2|13368.6|13367.6|3881
1660240500000|2022-08-11 17:55:00|13374|13373|13371.5|13370.5|13375.2|13374.2|13364.2|13363.2|2853
1660240800000|2022-08-11 18:00:00|13371.6|13370.6|13345|13344|13371.7|13370.7|13338|13337|6522
1660241100000|2022-08-11 18:05:00|13344.8|13343.8|13339.8|13338.8|13347.8|13346.8|13335.7|13334.7|4219
1660241400000|2022-08-11 18:10:00|13339.7|13338.7|13325|13324|13344.5|13343.5|13322.3|13321.3|5503
1660241700000|2022-08-11 18:15:00|13324.7|13323.7|13339.5|13338.5|13342.5|13341.5|13318.7|13317.7|4923
1660242000000|2022-08-11 18:20:00|13339.3|13338.3|13338.5|13337.5|13341.7|13340.7|13326.7|13325.7|3099
1660242300000|2022-08-11 18:25:00|13338.3|13337.3|13337.1|13336.1|13343.7|13342.7|13332|13331|3005
1660242600000|2022-08-11 18:30:00|13337.5|13336.5|13321.2|13320.2|13339.7|13338.7|13314.5|13313.5|5271
1660242900000|2022-08-11 18:35:00|13321|13320|13321.2|13320.2|13334.7|13333.7|13316|13315|3628
1660243200000|2022-08-11 18:40:00|13321.5|13320.5|13313.2|13312.2|13325.7|13324.7|13304.2|13303.2|6022
1660243500000|2022-08-11 18:45:00|13313.5|13312.5|13314.7|13313.7|13315.7|13314.7|13304|13303|3584
1660243800000|2022-08-11 18:50:00|13314.5|13313.5|13276|13275|13314.5|13313.5|13274.8|13273.8|7468
1660244100000|2022-08-11 18:55:00|13276.1|13275.1|13300.7|13299.7|13305.8|13304.8|13275.7|13274.7|6830
1660244400000|2022-08-11 19:00:00|13300.5|13299.5|13301.5|13300.5|13306.2|13305.2|13293.7|13292.7|4217
1660244700000|2022-08-11 19:05:00|13301.1|13300.1|13294|13293|13302.5|13301.5|13279.5|13278.5|4633
1660245000000|2022-08-11 19:10:00|13293.8|13292.8|13285.5|13284.5|13297.7|13296.7|13269|13268|6354
1660245300000|2022-08-11 19:15:00|13285|13284|13298.3|13297.3|13304.2|13303.2|13279.3|13278.3|4662
1660245600000|2022-08-11 19:20:00|13299.8|13298.8|13290.1|13289.1|13307.4|13306.4|13289.6|13288.6|3632
1660245900000|2022-08-11 19:25:00|13290.5|13289.5|13301.6|13300.6|13305.4|13304.4|13289.3|13288.3|3413
1660246200000|2022-08-11 19:30:00|13301.1|13300.1|13310|13309|13315.6|13314.6|13291.6|13290.6|4508
1660246500000|2022-08-11 19:35:00|13310.9|13309.9|13288.9|13287.9|13310.9|13309.9|13284.4|13283.4|4887
1660246800000|2022-08-11 19:40:00|13289.1|13288.1|13289.6|13288.6|13299.4|13298.4|13285.6|13284.6|3556
1660247100000|2022-08-11 19:45:00|13289.9|13288.9|13281|13280|13290.5|13289.5|13272.6|13271.6|4355
1660247400000|2022-08-11 19:50:00|13281.3|13280.3|13304.5|13303.5|13307.5|13306.5|13269.6|13268.6|9072
1660247700000|2022-08-11 19:55:00|13304.4|13303.4|13299.6|13298.6|13306.1|13305.1|13285.9|13284.9|11948
1660248000000|2022-08-11 20:00:00|13298.9|13297.9|13314.5|13312.5|13315.3|13313.3|13298.9|13296.9|5831
1660248300000|2022-08-11 20:05:00|13314.4|13312.4|13309.9|13307.9|13316.3|13314.3|13307|13305|1716
1660248600000|2022-08-11 20:10:00|13310.3|13308.3|13314.3|13312.3|13317.1|13315.1|13309.8|13307.8|1489
1660248900000|2022-08-11 20:15:00|13314.1|13312.1|13315.8|13313.8|13317.9|13315.9|13314.1|13312.1|512
1660249200000|2022-08-11 20:20:00|13315.6|13313.6|13316.8|13314.8|13318.4|13316.4|13315.3|13313.3|389
1660249500000|2022-08-11 20:25:00|13316.6|13314.6|13324.6|13322.6|13324.6|13322.6|13316|13314|434
1660249800000|2022-08-11 20:30:00|13324.8|13322.8|13323.4|13321.4|13326.4|13324.4|13321.3|13319.3|408
1660250100000|2022-08-11 20:35:00|13323.6|13321.6|13320.1|13318.1|13323.6|13321.6|13319.3|13317.3|275
1660250400000|2022-08-11 20:40:00|13320.3|13318.3|13325.6|13323.6|13326.1|13324.1|13320|13318|202
1660250700000|2022-08-11 20:45:00|13325.8|13323.8|13325.6|13323.6|13326.1|13324.1|13323.5|13321.5|298
1660251000000|2022-08-11 20:50:00|13325.5|13323.5|13326.4|13324.4|13327.4|13325.4|13325.4|13323.4|383
1660251300000|2022-08-11 20:55:00|13326.3|13324.3|13329.5|13324.5|13329.7|13326.6|13325.1|13323.1|207
1660251600000|2022-08-11 21:00:00|13329.2|13324.2|13331.2|13326.2|13331.9|13326.9|13329.1|13324.1|0
1660251900000|2022-08-11 21:05:00|13331.5|13326.5|13331|13326|13332|13327|13330.4|13325.4|0
1660252200000|2022-08-11 21:10:00|13331.1|13326.1|13330.2|13325.2|13331.4|13326.4|13330.2|13325.2|0
1660252500000|2022-08-11 21:15:00|13330|13325|13330.8|13325.8|13331.2|13326.2|13329.6|13324.6|0
1660252800000|2022-08-11 21:20:00|13330.9|13325.9|13330.6|13325.6|13330.9|13325.9|13328.6|13323.6|0
1660253100000|2022-08-11 21:25:00|13330.3|13325.3|13332.1|13327.1|13332.1|13327.1|13330.3|13325.3|0
1660253400000|2022-08-11 21:30:00|13332.5|13327.5|13333.4|13328.4|13333.5|13328.5|13332.4|13327.4|0
1660253700000|2022-08-11 21:35:00|13333.5|13328.5|13334.7|13329.7|13335.3|13330.3|13332.9|13327.9|0
1660254000000|2022-08-11 21:40:00|13334.6|13329.6|13336.4|13331.4|13336.4|13331.4|13334.4|13329.4|0
1660254300000|2022-08-11 21:45:00|13336.1|13331.1|13335.2|13330.2|13336.4|13331.4|13334.4|13329.4|0
1660254600000|2022-08-11 21:50:00|13335.3|13330.3|13334.7|13329.7|13335.3|13330.3|13333.9|13328.9|0
1660254900000|2022-08-11 21:55:00|13334.3|13329.3|13333.4|13328.4|13334.7|13329.7|13333.2|13328.2|0
1660255200000|2022-08-11 22:00:00|13333.2|13328.2|13310.5|13308.5|13333.3|13328.3|13308.1|13306.1|723
1660255500000|2022-08-11 22:05:00|13310.8|13308.8|13311.4|13309.4|13313.6|13311.6|13308.4|13306.4|314
1660255800000|2022-08-11 22:10:00|13312.3|13310.3|13314.9|13312.9|13314.9|13312.9|13311.4|13309.4|127
1660256100000|2022-08-11 22:15:00|13314.6|13312.6|13307.1|13305.1|13317.8|13315.8|13306.9|13304.9|178
1660256400000|2022-08-11 22:20:00|13307.3|13305.3|13310.4|13308.4|13311.5|13309.5|13307.3|13305.3|121
1660256700000|2022-08-11 22:25:00|13310.5|13308.5|13307.1|13305.1|13310.8|13308.8|13307.1|13305.1|111
1660257000000|2022-08-11 22:30:00|13307.3|13305.3|13313.6|13311.6|13313.6|13311.6|13305.9|13303.9|213
1660257300000|2022-08-11 22:35:00|13313.5|13311.5|13306.6|13304.6|13313.9|13311.9|13304.5|13302.5|178
1660257600000|2022-08-11 22:40:00|13306.8|13304.8|13301.9|13299.9|13309.3|13307.3|13300.5|13298.5|366
1660257900000|2022-08-11 22:45:00|13301.1|13299.1|13306|13304|13306.8|13304.8|13301|13299|130
1660258200000|2022-08-11 22:50:00|13306.5|13304.5|13306.5|13304.5|13307.3|13305.3|13304.4|13302.4|80
1660258500000|2022-08-11 22:55:00|13306.4|13304.4|13310.6|13308.6|13311|13309|13306.3|13304.3|146
1660258800000|2022-08-11 23:00:00|13310|13308|13310.1|13308.1|13313|13311|13309.4|13307.4|201
1660259100000|2022-08-11 23:05:00|13310.3|13308.3|13311.4|13309.4|13311.9|13309.9|13306.4|13304.4|125
1660259400000|2022-08-11 23:10:00|13311.6|13309.6|13311.4|13309.4|13313.4|13311.4|13310.6|13308.6|74
1660259700000|2022-08-11 23:15:00|13311.5|13309.5|13310|13308|13312.9|13310.9|13308.9|13306.9|78
1660260000000|2022-08-11 23:20:00|13310.1|13308.1|13311|13309|13312|13310|13309.1|13307.1|141
1660260300000|2022-08-11 23:25:00|13310.9|13308.9|13315.5|13313.5|13316.3|13314.3|13310.8|13308.8|198
1660260600000|2022-08-11 23:30:00|13315.6|13313.6|13316|13314|13316.9|13314.9|13311.8|13309.8|130
1660260900000|2022-08-11 23:35:00|13315.9|13313.9|13314.9|13312.9|13317.6|13315.6|13313.5|13311.5|82
1660261200000|2022-08-11 23:40:00|13314.8|13312.8|13311.4|13309.4|13316.3|13314.3|13310.6|13308.6|127
1660261500000|2022-08-11 23:45:00|13311.6|13309.6|13315.5|13313.5|13317.1|13315.1|13311.3|13309.3|108
1660261800000|2022-08-11 23:50:00|13315.4|13313.4|13314.1|13312.1|13316.3|13314.3|13312|13310|92
1660262100000|2022-08-11 23:55:00|13314.3|13312.3|13317|13315|13318|13316|13312.5|13310.5|106
1660262400000|2022-08-12 00:00:00|13317.4|13315.4|13326.5|13324.5|13341|13339|13317.4|13315.4|1014
1660262700000|2022-08-12 00:05:00|13326.6|13324.6|13315.5|13313.5|13329.3|13327.3|13315|13313|447
1660263000000|2022-08-12 00:10:00|13315.1|13313.1|13314.5|13312.5|13319.3|13317.3|13308|13306|437
1660263300000|2022-08-12 00:15:00|13314.3|13312.3|13317.1|13315.1|13320.6|13318.6|13313.1|13311.1|378
1660263600000|2022-08-12 00:20:00|13317.3|13315.3|13318.5|13316.5|13320.5|13318.5|13314.4|13312.4|159
1660263900000|2022-08-12 00:25:00|13318.6|13316.6|13314.3|13312.3|13320.4|13318.4|13313.5|13311.5|176
1660264200000|2022-08-12 00:30:00|13314.9|13312.9|13312|13310|13316|13314|13311.3|13309.3|232
1660264500000|2022-08-12 00:35:00|13311.9|13309.9|13304.6|13302.6|13312.1|13310.1|13302.6|13300.6|410
1660264800000|2022-08-12 00:40:00|13305|13303|13302.3|13300.3|13305.6|13303.6|13301.8|13299.8|209
1660265100000|2022-08-12 00:45:00|13302.4|13300.4|13295.1|13293.1|13302.6|13300.6|13294.4|13292.4|437
1660265400000|2022-08-12 00:50:00|13295.4|13293.4|13299.4|13297.4|13301.8|13299.8|13293.9|13291.9|324
1660265700000|2022-08-12 00:55:00|13299.6|13297.6|13297.3|13295.3|13301.5|13299.5|13296.1|13294.1|175
1660266000000|2022-08-12 01:00:00|13297.4|13295.4|13300.9|13298.9|13301.1|13299.1|13296.3|13294.3|166
1660266300000|2022-08-12 01:05:00|13300.8|13298.8|13301.5|13299.5|13306.1|13304.1|13300.4|13298.4|219
1660266600000|2022-08-12 01:10:00|13301.6|13299.6|13299.1|13297.1|13304.6|13302.6|13296.9|13294.9|203
1660266900000|2022-08-12 01:15:00|13299|13297|13306|13304|13309.8|13307.8|13298.3|13296.3|335
1660267200000|2022-08-12 01:20:00|13306.1|13304.1|13313.1|13311.1|13314.4|13312.4|13305|13303|193
1660267500000|2022-08-12 01:25:00|13313.6|13311.6|13315.9|13313.9|13316.3|13314.3|13311.4|13309.4|208
1660267800000|2022-08-12 01:30:00|13316.1|13314.1|13314.9|13312.9|13319|13317|13313.3|13311.3|237
1660268100000|2022-08-12 01:35:00|13315|13313|13317|13315|13317.3|13315.3|13312.4|13310.4|132
1660268400000|2022-08-12 01:40:00|13316.8|13314.8|13308|13306|13316.9|13314.9|13307|13305|208
1660268700000|2022-08-12 01:45:00|13308.1|13306.1|13307.8|13305.8|13312.1|13310.1|13306.3|13304.3|254
1660269000000|2022-08-12 01:50:00|13307.6|13305.6|13305|13303|13308.3|13306.3|13302.9|13300.9|220
1660269300000|2022-08-12 01:55:00|13304.9|13302.9|13302.8|13300.8|13308|13306|13300.5|13298.5|275
1660269600000|2022-08-12 02:00:00|13302.6|13300.6|13305.4|13303.4|13309.6|13307.6|13302|13300|224
1660269900000|2022-08-12 02:05:00|13305|13303|13311.3|13309.3|13313|13311|13303.9|13301.9|258
1660270200000|2022-08-12 02:10:00|13311.1|13309.1|13309.5|13307.5|13313.1|13311.1|13308.5|13306.5|157
1660270500000|2022-08-12 02:15:00|13309.6|13307.6|13311.9|13309.9|13313.8|13311.8|13309.5|13307.5|129
1660270800000|2022-08-12 02:20:00|13311.6|13309.6|13314.5|13312.5|13316.5|13314.5|13309.5|13307.5|201
1660271100000|2022-08-12 02:25:00|13314.6|13312.6|13308.5|13306.5|13314.6|13312.6|13307.9|13305.9|94
1660271400000|2022-08-12 02:30:00|13308.6|13306.6|13315.3|13313.3|13317.5|13315.5|13308.4|13306.4|148
1660271700000|2022-08-12 02:35:00|13315.4|13313.4|13312.8|13310.8|13317.8|13315.8|13311.9|13309.9|138
1660272000000|2022-08-12 02:40:00|13312.6|13310.6|13312.4|13310.4|13314.5|13312.5|13310.6|13308.6|88
1660272300000|2022-08-12 02:45:00|13312.6|13310.6|13315.3|13313.3|13316|13314|13311.6|13309.6|98
1660272600000|2022-08-12 02:50:00|13315.4|13313.4|13320.3|13318.3|13322.3|13320.3|13315|13313|251
1660272900000|2022-08-12 02:55:00|13321|13319|13323|13321|13325|13323|13320.6|13318.6|184
1660273200000|2022-08-12 03:00:00|13323.1|13321.1|13325.9|13323.9|13330.4|13328.4|13323.1|13321.1|416
1660273500000|2022-08-12 03:05:00|13325.8|13323.8|13323.3|13321.3|13327.4|13325.4|13321.5|13319.5|216
1660273800000|2022-08-12 03:10:00|13323.1|13321.1|13321.8|13319.8|13323.9|13321.9|13319.8|13317.8|122
1660274100000|2022-08-12 03:15:00|13321.9|13319.9|13321.4|13319.4|13325.6|13323.6|13319.6|13317.6|132
1660274400000|2022-08-12 03:20:00|13321.5|13319.5|13320.1|13318.1|13323.8|13321.8|13319.9|13317.9|99
1660274700000|2022-08-12 03:25:00|13320.3|13318.3|13322.1|13320.1|13322.3|13320.3|13317|13315|217
1660275000000|2022-08-12 03:30:00|13321.9|13319.9|13321.9|13319.9|13322.6|13320.6|13320.3|13318.3|66
1660275300000|2022-08-12 03:35:00|13321.8|13319.8|13321.3|13319.3|13322.6|13320.6|13317.9|13315.9|142
1660275600000|2022-08-12 03:40:00|13321.1|13319.1|13325.4|13323.4|13327.1|13325.1|13320.4|13318.4|150
1660275900000|2022-08-12 03:45:00|13325.9|13323.9|13326.4|13324.4|13327.1|13325.1|13323.9|13321.9|64
1660276200000|2022-08-12 03:50:00|13326.5|13324.5|13324.6|13322.6|13326.6|13324.6|13322.9|13320.9|154
1660276500000|2022-08-12 03:55:00|13324.4|13322.4|13325.8|13323.8|13327.6|13325.6|13323.8|13321.8|134
1660276800000|2022-08-12 04:00:00|13325.6|13323.6|13326.8|13324.8|13329.9|13327.9|13324.3|13322.3|204
1660277100000|2022-08-12 04:05:00|13326.6|13324.6|13325.1|13323.1|13327.6|13325.6|13322.8|13320.8|88
1660277400000|2022-08-12 04:10:00|13325.3|13323.3|13325|13323|13327.3|13325.3|13324.8|13322.8|36
1660277700000|2022-08-12 04:15:00|13325.1|13323.1|13325|13323|13326.8|13324.8|13321.9|13319.9|108
1660278000000|2022-08-12 04:20:00|13324.5|13322.5|13322.8|13320.8|13326.8|13324.8|13322.6|13320.6|46
1660278300000|2022-08-12 04:25:00|13322.9|13320.9|13324.3|13322.3|13326.1|13324.1|13322|13320|77
1660278600000|2022-08-12 04:30:00|13324.1|13322.1|13322.3|13320.3|13324.1|13322.1|13320.4|13318.4|94
1660278900000|2022-08-12 04:35:00|13322.4|13320.4|13327|13325|13328.1|13326.1|13322.4|13320.4|223
1660279200000|2022-08-12 04:40:00|13326.9|13324.9|13329.3|13327.3|13329.4|13327.4|13326.5|13324.5|177
1660279500000|2022-08-12 04:45:00|13329.4|13327.4|13326.3|13324.3|13329.4|13327.4|13324.3|13322.3|121
1660279800000|2022-08-12 04:50:00|13326.4|13324.4|13325.8|13323.8|13328.3|13326.3|13324.5|13322.5|116
1660280100000|2022-08-12 04:55:00|13325.9|13323.9|13322.3|13320.3|13326.1|13324.1|13321.8|13319.8|126
1660280400000|2022-08-12 05:00:00|13321.9|13319.9|13331|13329|13334|13332|13320.9|13318.9|350
1660280700000|2022-08-12 05:05:00|13331.1|13329.1|13327.5|13325.5|13332.8|13330.8|13325.8|13323.8|172
1660281000000|2022-08-12 05:10:00|13327.6|13325.6|13329.8|13327.8|13331.3|13329.3|13325.6|13323.6|124
1660281300000|2022-08-12 05:15:00|13329.6|13327.6|13326.4|13324.4|13330.4|13328.4|13324.3|13322.3|153
1660281600000|2022-08-12 05:20:00|13326.6|13324.6|13327.9|13325.9|13329.9|13327.9|13325.6|13323.6|45
1660281900000|2022-08-12 05:25:00|13327.8|13325.8|13330.3|13328.3|13333.3|13331.3|13327.1|13325.1|138
1660282200000|2022-08-12 05:30:00|13330.1|13328.1|13330.8|13328.8|13335.4|13333.4|13329.8|13327.8|179
1660282500000|2022-08-12 05:35:00|13331.1|13329.1|13329.6|13327.6|13332.3|13330.3|13325.6|13323.6|169
1660282800000|2022-08-12 05:40:00|13329.5|13327.5|13325.9|13323.9|13330.4|13328.4|13325.1|13323.1|110
1660283100000|2022-08-12 05:45:00|13326|13324|13326.6|13324.6|13327.1|13325.1|13323.9|13321.9|100
1660283400000|2022-08-12 05:50:00|13326.8|13324.8|13331.3|13329.3|13331.5|13329.5|13326.8|13324.8|131
1660283700000|2022-08-12 05:55:00|13331.5|13329.5|13334.9|13332.9|13335.5|13333.5|13331.4|13329.4|220
1660284000000|2022-08-12 06:00:00|13335|13333|13337.5|13335.5|13338.8|13336.8|13331.6|13329.6|277
1660284300000|2022-08-12 06:05:00|13337.8|13335.8|13344.3|13342.3|13346.5|13344.5|13337.5|13335.5|561
1660284600000|2022-08-12 06:10:00|13344.6|13342.6|13340.1|13338.1|13345|13343|13339.3|13337.3|152
1660284900000|2022-08-12 06:15:00|13340|13338|13337.9|13335.9|13341.1|13339.1|13337.9|13335.9|110
1660285200000|2022-08-12 06:20:00|13337.8|13335.8|13335.5|13333.5|13339.3|13337.3|13332|13330|235
1660285500000|2022-08-12 06:25:00|13335.4|13333.4|13336.4|13334.4|13338.4|13336.4|13333.8|13331.8|207
1660285800000|2022-08-12 06:30:00|13336.3|13334.3|13337.8|13335.8|13338.6|13336.6|13334.8|13332.8|100
1660286100000|2022-08-12 06:35:00|13337.9|13335.9|13334.9|13332.9|13338.8|13336.8|13333.3|13331.3|134
1660286400000|2022-08-12 06:40:00|13334.8|13332.8|13336|13334|13338.3|13336.3|13334.4|13332.4|61
1660286700000|2022-08-12 06:45:00|13335.9|13333.9|13332.9|13330.9|13337|13335|13330|13328|175
1660287000000|2022-08-12 06:50:00|13332.8|13330.8|13334.6|13332.6|13335.4|13333.4|13331.6|13329.6|63
1660287300000|2022-08-12 06:55:00|13334.8|13332.8|13342.3|13340.3|13343.1|13341.1|13333.8|13331.8|291
1660287600000|2022-08-12 07:00:00|13342.4|13340.4|13325.3|13323.3|13344.4|13342.4|13321.9|13319.9|932
1660287900000|2022-08-12 07:05:00|13325.1|13323.1|13323.5|13321.5|13331.1|13329.1|13322.6|13320.6|442
1660288200000|2022-08-12 07:10:00|13323.6|13321.6|13323.5|13321.5|13333|13331|13321.3|13319.3|655
1660288500000|2022-08-12 07:15:00|13324|13322|13329|13327|13329|13327|13317.4|13315.4|644
1660288800000|2022-08-12 07:20:00|13329.3|13327.3|13340.8|13338.8|13345.6|13343.6|13329.3|13327.3|755
1660289100000|2022-08-12 07:25:00|13340.6|13338.6|13358.9|13356.9|13360.3|13358.3|13336.5|13334.5|1194
1660289400000|2022-08-12 07:30:00|13358.5|13356.5|13358.3|13356.3|13360.4|13358.4|13351|13349|763
1660289700000|2022-08-12 07:35:00|13358.1|13356.1|13366|13364|13366.9|13364.9|13354.6|13352.6|865
1660290000000|2022-08-12 07:40:00|13365.6|13363.6|13370.6|13368.6|13370.9|13368.9|13359.6|13357.6|681
1660290300000|2022-08-12 07:45:00|13370.4|13368.4|13372|13370|13379.3|13377.3|13368.5|13366.5|887
1660290600000|2022-08-12 07:50:00|13372.1|13370.1|13382.8|13380.8|13383.5|13381.5|13371.6|13369.6|847
1660290900000|2022-08-12 07:55:00|13382.9|13380.9|13371.9|13369.9|13385.6|13383.6|13370.5|13368.5|806
1660291200000|2022-08-12 08:00:00|13372.9|13370.9|13368.3|13366.3|13375.8|13373.8|13367.5|13365.5|653
1660291500000|2022-08-12 08:05:00|13368.1|13366.1|13364.8|13362.8|13368.4|13366.4|13362|13360|534
1660291800000|2022-08-12 08:10:00|13364.5|13362.5|13370.9|13368.9|13371.8|13369.8|13358.5|13356.5|593
1660292100000|2022-08-12 08:15:00|13370.8|13368.8|13371|13369|13372.3|13370.3|13367.5|13365.5|381
1660292400000|2022-08-12 08:20:00|13371.1|13369.1|13374.1|13372.1|13377.3|13375.3|13371|13369|522
1660292700000|2022-08-12 08:25:00|13374|13372|13378.3|13376.3|13384.9|13382.9|13370.9|13368.9|879
1660293000000|2022-08-12 08:30:00|13378.4|13376.4|13378|13376|13387|13385|13377.1|13375.1|646
1660293300000|2022-08-12 08:35:00|13378.1|13376.1|13380.6|13378.6|13381.9|13379.9|13375|13373|220
1660293600000|2022-08-12 08:40:00|13380.5|13378.5|13386.4|13384.4|13389.3|13387.3|13379.9|13377.9|503
1660293900000|2022-08-12 08:45:00|13386.5|13384.5|13383.4|13381.4|13386.5|13384.5|13380.4|13378.4|429
1660294200000|2022-08-12 08:50:00|13383.3|13381.3|13373.5|13371.5|13385|13383|13373.4|13371.4|597
1660294500000|2022-08-12 08:55:00|13373.4|13371.4|13366.6|13364.6|13374.8|13372.8|13363.9|13361.9|588
1660294800000|2022-08-12 09:00:00|13366.5|13364.5|13370.5|13368.5|13374|13372|13365.9|13363.9|592
1660295100000|2022-08-12 09:05:00|13370.4|13368.4|13364.4|13362.4|13373.3|13371.3|13361|13359|424
1660295400000|2022-08-12 09:10:00|13364.5|13362.5|13366.5|13364.5|13369.8|13367.8|13362.3|13360.3|263
1660295700000|2022-08-12 09:15:00|13366.4|13364.4|13368.6|13366.6|13372.4|13370.4|13362.6|13360.6|360
1660296000000|2022-08-12 09:20:00|13368.5|13366.5|13372.3|13370.3|13375|13373|13367.3|13365.3|434
1660296300000|2022-08-12 09:25:00|13372.1|13370.1|13366.3|13364.3|13373.4|13371.4|13364.4|13362.4|402
1660296600000|2022-08-12 09:30:00|13366.6|13364.6|13369.1|13367.1|13370.4|13368.4|13363.9|13361.9|361
1660296900000|2022-08-12 09:35:00|13369.3|13367.3|13374.3|13372.3|13374.8|13372.8|13367.8|13365.8|343
1660297200000|2022-08-12 09:40:00|13374.5|13372.5|13371.4|13369.4|13379|13377|13369.4|13367.4|585
1660297500000|2022-08-12 09:45:00|13371.3|13369.3|13374.1|13372.1|13375|13373|13370.5|13368.5|248
1660297800000|2022-08-12 09:50:00|13374|13372|13381.5|13379.5|13382.9|13380.9|13372.5|13370.5|464
1660298100000|2022-08-12 09:55:00|13381.4|13379.4|13376.8|13374.8|13386.9|13384.9|13375.4|13373.4|457
1660298400000|2022-08-12 10:00:00|13376.9|13374.9|13363.3|13361.3|13376.9|13374.9|13360.6|13358.6|770
1660298700000|2022-08-12 10:05:00|13363.4|13361.4|13359.5|13357.5|13364.4|13362.4|13356.3|13354.3|440
1660299000000|2022-08-12 10:10:00|13359.6|13357.6|13355.9|13353.9|13360|13358|13350.8|13348.8|644
1660299300000|2022-08-12 10:15:00|13355.8|13353.8|13352.4|13350.4|13357.5|13355.5|13350.9|13348.9|445
1660299600000|2022-08-12 10:20:00|13352.5|13350.5|13354.5|13352.5|13355|13353|13348.8|13346.8|659
1660299900000|2022-08-12 10:25:00|13354.6|13352.6|13356.1|13354.1|13359.5|13357.5|13352.6|13350.6|418
1660300200000|2022-08-12 10:30:00|13356.3|13354.3|13364.5|13362.5|13366.3|13364.3|13354.3|13352.3|610
1660300500000|2022-08-12 10:35:00|13364.6|13362.6|13356.3|13354.3|13366.8|13364.8|13355.1|13353.1|507
1660300800000|2022-08-12 10:40:00|13356.1|13354.1|13351.6|13349.6|13358.8|13356.8|13348|13346|638
1660301100000|2022-08-12 10:45:00|13351.8|13349.8|13353.6|13351.6|13356.6|13354.6|13349.6|13347.6|322
1660301400000|2022-08-12 10:50:00|13353.8|13351.8|13357.9|13355.9|13358.3|13356.3|13351.4|13349.4|292
1660301700000|2022-08-12 10:55:00|13357.4|13355.4|13350.3|13348.3|13357.4|13355.4|13344.5|13342.5|537
1660302000000|2022-08-12 11:00:00|13349.1|13347.1|13330.5|13328.5|13349.1|13347.1|13330.1|13328.1|913
1660302300000|2022-08-12 11:05:00|13330.1|13328.1|13337.4|13335.4|13339.4|13337.4|13325.3|13323.3|641
1660302600000|2022-08-12 11:10:00|13337.3|13335.3|13342.9|13340.9|13343.3|13341.3|13334.1|13332.1|595
1660302900000|2022-08-12 11:15:00|13343|13341|13335.5|13333.5|13343|13341|13332.9|13330.9|389
1660303200000|2022-08-12 11:20:00|13335.4|13333.4|13331|13329|13335.4|13333.4|13324.3|13322.3|673
1660303500000|2022-08-12 11:25:00|13330.3|13328.3|13336.4|13334.4|13337.1|13335.1|13328.6|13326.6|433
1660303800000|2022-08-12 11:30:00|13336.3|13334.3|13342.5|13340.5|13343.8|13341.8|13334.4|13332.4|447
1660304100000|2022-08-12 11:35:00|13342.6|13340.6|13345.3|13343.3|13348|13346|13341.8|13339.8|447
1660304400000|2022-08-12 11:40:00|13345.1|13343.1|13340.5|13338.5|13345.6|13343.6|13337.6|13335.6|607
1660304700000|2022-08-12 11:45:00|13340.4|13338.4|13338.5|13336.5|13347|13345|13338.3|13336.3|436
1660305000000|2022-08-12 11:50:00|13338.6|13336.6|13347.8|13345.8|13349|13347|13332.6|13330.6|714
1660305300000|2022-08-12 11:55:00|13347.6|13345.6|13346.3|13344.3|13351.6|13349.6|13345|13343|623
1660305600000|2022-08-12 12:00:00|13346.4|13344.4|13340.1|13338.1|13350.5|13348.5|13339.9|13337.9|753
1660305900000|2022-08-12 12:05:00|13339.9|13337.9|13347.9|13345.9|13349.1|13347.1|13338|13336|756
1660306200000|2022-08-12 12:10:00|13348.5|13346.5|13352|13350|13353.8|13351.8|13343|13341|852
1660306500000|2022-08-12 12:15:00|13351.9|13349.9|13365.8|13363.8|13365.9|13363.9|13351.6|13349.6|1351
1660306800000|2022-08-12 12:20:00|13365.6|13363.6|13366.6|13364.6|13372.6|13370.6|13365.1|13363.1|1562
1660307100000|2022-08-12 12:25:00|13366|13364|13359|13357|13368|13366|13358.9|13356.9|662
1660307400000|2022-08-12 12:30:00|13358.9|13356.9|13370.3|13368.3|13373.5|13371.5|13358.9|13356.9|1346
1660307700000|2022-08-12 12:35:00|13370.4|13368.4|13373.8|13371.8|13375.6|13373.6|13367.1|13365.1|832
1660308000000|2022-08-12 12:40:00|13373.9|13371.9|13361.8|13359.8|13375.3|13373.3|13360.9|13358.9|842
1660308300000|2022-08-12 12:45:00|13361|13359|13366.5|13364.5|13369.3|13367.3|13356.3|13354.3|982
1660308600000|2022-08-12 12:50:00|13366.4|13364.4|13370.6|13368.6|13371.5|13369.5|13366|13364|568
1660308900000|2022-08-12 12:55:00|13370.8|13368.8|13373.8|13371.8|13375|13373|13368.3|13366.3|685
1660309200000|2022-08-12 13:00:00|13373.5|13371.5|13380.5|13378.5|13386.1|13384.1|13372.6|13370.6|1485
1660309500000|2022-08-12 13:05:00|13380.4|13378.4|13374.3|13372.3|13382.6|13380.6|13373.5|13371.5|939
1660309800000|2022-08-12 13:10:00|13374.1|13372.1|13394.5|13392.5|13398.6|13396.6|13367.6|13365.6|2258
1660310100000|2022-08-12 13:15:00|13394.3|13392.3|13387.3|13385.3|13395.4|13393.4|13386.3|13384.3|1215
1660310400000|2022-08-12 13:20:00|13387.4|13385.4|13384.6|13382.6|13390.8|13388.8|13382.1|13380.1|1196
1660310700000|2022-08-12 13:25:00|13383.6|13381.6|13384.4|13382.4|13390.4|13388.4|13382.9|13380.9|1707
1660311000000|2022-08-12 13:30:00|13383.9|13382.9|13367.3|13366.3|13396.9|13395.9|13352.3|13351.3|13610
1660311300000|2022-08-12 13:35:00|13367.8|13366.8|13369.6|13368.6|13375.8|13374.8|13340.8|13339.8|10938
1660311600000|2022-08-12 13:40:00|13369.5|13368.5|13408.6|13407.6|13412.6|13411.6|13369.4|13368.4|10601
1660311900000|2022-08-12 13:45:00|13409|13408|13369.4|13368.4|13415.4|13414.4|13361.9|13360.9|9982
1660312200000|2022-08-12 13:50:00|13369.8|13368.8|13382.4|13381.4|13401.9|13400.9|13358.6|13357.6|8560
1660312500000|2022-08-12 13:55:00|13382.5|13381.5|13405.3|13404.3|13410.5|13409.5|13375.1|13374.1|6057
1660312800000|2022-08-12 14:00:00|13406|13405|13379.3|13378.3|13406|13405|13346.3|13345.3|12340
1660313100000|2022-08-12 14:05:00|13379.1|13378.1|13391.9|13390.9|13404.8|13403.8|13356.5|13355.5|10653
1660313400000|2022-08-12 14:10:00|13391.2|13390.2|13409.1|13408.1|13427.7|13426.7|13390.9|13389.9|10921
1660313700000|2022-08-12 14:15:00|13410.1|13409.1|13439|13438|13440.7|13439.7|13399.2|13398.2|8944
1660314000000|2022-08-12 14:20:00|13438.6|13437.6|13421|13420|13442.2|13441.2|13417.2|13416.2|6528
1660314300000|2022-08-12 14:25:00|13420.9|13419.9|13415.6|13414.6|13421.7|13420.7|13399.6|13398.6|7256
1660314600000|2022-08-12 14:30:00|13415.1|13414.1|13408.2|13407.2|13426.2|13425.2|13397.2|13396.2|7515
1660314900000|2022-08-12 14:35:00|13407.1|13406.1|13394.7|13393.7|13425.2|13424.2|13389.5|13388.5|7996
1660315200000|2022-08-12 14:40:00|13395.5|13394.5|13386.4|13385.4|13399.7|13398.7|13377.6|13376.6|6611
1660315500000|2022-08-12 14:45:00|13386|13385|13377|13376|13394.2|13393.2|13365.7|13364.7|6212
1660315800000|2022-08-12 14:50:00|13377.9|13376.9|13403|13402|13406.7|13405.7|13374.7|13373.7|5624
1660316100000|2022-08-12 14:55:00|13402.5|13401.5|13412.5|13411.5|13416.2|13415.2|13396.2|13395.2|4990
1660316400000|2022-08-12 15:00:00|13413.7|13412.7|13429|13428|13446.9|13445.9|13407|13406|10087
1660316700000|2022-08-12 15:05:00|13429.5|13428.5|13422.6|13421.6|13434.9|13433.9|13415.2|13414.2|5839
1660317000000|2022-08-12 15:10:00|13422.7|13421.7|13434.2|13433.2|13438|13437|13417.5|13416.5|5706
1660317300000|2022-08-12 15:15:00|13434|13433|13451.7|13450.7|13459|13458|13428|13427|8268
1660317600000|2022-08-12 15:20:00|13452|13451|13454.5|13453.5|13463.5|13462.5|13452|13451|6577
1660317900000|2022-08-12 15:25:00|13455.1|13454.1|13449.7|13448.7|13462|13461|13449|13448|5025
1660318200000|2022-08-12 15:30:00|13450.2|13449.2|13455.2|13454.2|13459.2|13458.2|13447.2|13446.2|4017
1660318500000|2022-08-12 15:35:00|13454.5|13453.5|13460.2|13459.2|13469.7|13468.7|13451.4|13450.4|5290
1660318800000|2022-08-12 15:40:00|13460.5|13459.5|13451.2|13450.2|13463|13462|13450.6|13449.6|4077
1660319100000|2022-08-12 15:45:00|13451.5|13450.5|13447|13446|13464.2|13463.2|13446.7|13445.7|3697
1660319400000|2022-08-12 15:50:00|13446.7|13445.7|13447.2|13446.2|13451.4|13450.4|13435.7|13434.7|4060
1660319700000|2022-08-12 15:55:00|13447.6|13446.6|13437.6|13436.6|13454|13453|13437|13436|3578
1660320000000|2022-08-12 16:00:00|13438.1|13437.1|13454.2|13453.2|13456.9|13455.9|13434.2|13433.2|3531
1660320300000|2022-08-12 16:05:00|13453.9|13452.9|13462.2|13461.2|13463.2|13462.2|13449.6|13448.6|3390
1660320600000|2022-08-12 16:10:00|13462.5|13461.5|13459.7|13458.7|13472.7|13471.7|13458.2|13457.2|4518
1660320900000|2022-08-12 16:15:00|13460|13459|13469.7|13468.7|13473.5|13472.5|13458.9|13457.9|2877
1660321200000|2022-08-12 16:20:00|13470|13469|13475.7|13474.7|13478.6|13477.6|13467.5|13466.5|3481
1660321500000|2022-08-12 16:25:00|13476|13475|13476.5|13475.5|13478.5|13477.5|13469.4|13468.4|2324
1660321800000|2022-08-12 16:30:00|13476.6|13475.6|13474.5|13473.5|13478.4|13477.4|13469.2|13468.2|1938
1660322100000|2022-08-12 16:35:00|13473.7|13472.7|13471.2|13470.2|13480|13479|13470.2|13469.2|2489
1660322400000|2022-08-12 16:40:00|13469.9|13468.9|13471.8|13470.8|13472.9|13471.9|13461.5|13460.5|2982
1660322700000|2022-08-12 16:45:00|13471.6|13470.6|13470.9|13469.9|13475.4|13474.4|13466.5|13465.5|1851
1660323000000|2022-08-12 16:50:00|13470.6|13469.6|13460.8|13459.8|13471.4|13470.4|13457.4|13456.4|1943
1660323300000|2022-08-12 16:55:00|13460.9|13459.9|13460.3|13459.3|13464.6|13463.6|13456.1|13455.1|2168
1660323600000|2022-08-12 17:00:00|13460.6|13459.6|13459.8|13458.8|13465.3|13464.3|13455.4|13454.4|2024
1660323900000|2022-08-12 17:05:00|13459.6|13458.6|13474.4|13473.4|13475.1|13474.1|13459.6|13458.6|2734
1660324200000|2022-08-12 17:10:00|13474.3|13473.3|13475.1|13474.1|13478.9|13477.9|13470.6|13469.6|3051
1660324500000|2022-08-12 17:15:00|13475.3|13474.3|13480.9|13479.9|13482.9|13481.9|13473.1|13472.1|3299
1660324800000|2022-08-12 17:20:00|13481.1|13480.1|13481.4|13480.4|13485.6|13484.6|13479.4|13478.4|2493
1660325100000|2022-08-12 17:25:00|13481.6|13480.6|13482.4|13481.4|13485.8|13484.8|13479.1|13478.1|2128
1660325400000|2022-08-12 17:30:00|13482.3|13481.3|13485.6|13484.6|13488|13487|13476.8|13475.8|2654
1660325700000|2022-08-12 17:35:00|13485.8|13484.8|13478.4|13477.4|13487.4|13486.4|13476.6|13475.6|1803
1660326000000|2022-08-12 17:40:00|13478.6|13477.6|13480.5|13479.5|13483.8|13482.8|13476.9|13475.9|2250
1660326300000|2022-08-12 17:45:00|13480.4|13479.4|13482.5|13481.5|13484.3|13483.3|13478.6|13477.6|2153
1660326600000|2022-08-12 17:50:00|13482.4|13481.4|13487.1|13486.1|13491.4|13490.4|13481.8|13480.8|3879
1660326900000|2022-08-12 17:55:00|13487.3|13486.3|13483.6|13482.6|13487.5|13486.5|13481.4|13480.4|1588
1660327200000|2022-08-12 18:00:00|13483.4|13482.4|13487.1|13486.1|13487.4|13486.4|13481.5|13480.5|1847
1660327500000|2022-08-12 18:05:00|13487|13486|13484.4|13483.4|13488.3|13487.3|13482.3|13481.3|1727
1660327800000|2022-08-12 18:10:00|13484.9|13483.9|13490.4|13489.4|13492|13491|13482.6|13481.6|2065
1660328100000|2022-08-12 18:15:00|13490.3|13489.3|13490|13489|13492.8|13491.8|13485.6|13484.6|2618
1660328400000|2022-08-12 18:20:00|13489.9|13488.9|13490.9|13489.9|13492.4|13491.4|13485.8|13484.8|1729
1660328700000|2022-08-12 18:25:00|13490.8|13489.8|13497.4|13496.4|13498.5|13497.5|13487.3|13486.3|2921
1660329000000|2022-08-12 18:30:00|13497.1|13496.1|13514.8|13513.8|13515|13514|13496.6|13495.6|6857
1660329300000|2022-08-12 18:35:00|13514.5|13513.5|13505.8|13504.8|13514.9|13513.9|13503.5|13502.5|4216
1660329600000|2022-08-12 18:40:00|13505.9|13504.9|13513.1|13512.1|13513.3|13512.3|13505.4|13504.4|2886
1660329900000|2022-08-12 18:45:00|13513.3|13512.3|13518|13517|13519.3|13518.3|13511.9|13510.9|3723
1660330200000|2022-08-12 18:50:00|13517.9|13516.9|13514.1|13513.1|13522|13521|13511.9|13510.9|3602
1660330500000|2022-08-12 18:55:00|13514.3|13513.3|13521.4|13520.4|13522.5|13521.5|13510.8|13509.8|3608
1660330800000|2022-08-12 19:00:00|13521.6|13520.6|13521.8|13520.8|13524.3|13523.3|13514.4|13513.4|4116
1660331100000|2022-08-12 19:05:00|13521.6|13520.6|13530.8|13529.8|13533|13532|13519.9|13518.9|5735
1660331400000|2022-08-12 19:10:00|13531|13530|13537.9|13536.9|13543.4|13542.4|13529.4|13528.4|6337
1660331700000|2022-08-12 19:15:00|13538.1|13537.1|13542.9|13541.9|13545|13544|13535.4|13534.4|5250
1660332000000|2022-08-12 19:20:00|13544.1|13543.1|13533.3|13532.3|13544.7|13543.7|13530.4|13529.4|4791
1660332300000|2022-08-12 19:25:00|13533.2|13532.2|13542.6|13541.6|13545.1|13544.1|13529.7|13528.7|4940
1660332600000|2022-08-12 19:30:00|13542.7|13541.7|13545.1|13544.1|13549.2|13548.2|13541.3|13540.3|5648
1660332900000|2022-08-12 19:35:00|13545.2|13544.2|13548.6|13547.6|13551.9|13550.9|13542.2|13541.2|3957
1660333200000|2022-08-12 19:40:00|13548.3|13547.3|13547.4|13546.4|13549.1|13548.1|13541.6|13540.6|5483
1660333500000|2022-08-12 19:45:00|13547.3|13546.3|13545.4|13544.4|13547.3|13546.3|13533.9|13532.9|4725
1660333800000|2022-08-12 19:50:00|13545.6|13544.6|13545.1|13544.1|13553.8|13552.8|13536.8|13535.8|11637
1660334100000|2022-08-12 19:55:00|13544.7|13543.7|13559.7|13558.7|13562.6|13561.6|13540.7|13539.7|17512
1660334400000|2022-08-12 20:00:00|13560.2|13558.2|13545.1|13543.1|13560.6|13558.6|13544.6|13542.6|8387
1660334700000|2022-08-12 20:05:00|13545.3|13543.3|13547.1|13545.1|13548.8|13546.8|13544.3|13542.3|1980
1660335000000|2022-08-12 20:10:00|13546.9|13544.9|13550.7|13548.7|13551.8|13549.8|13546.2|13544.2|1854
1660335300000|2022-08-12 20:15:00|13550.9|13548.9|13556.1|13554.1|13556.6|13554.6|13548.9|13546.9|594
1660335600000|2022-08-12 20:20:00|13556.3|13554.3|13551.3|13549.3|13556.7|13554.7|13550.8|13548.8|412
1660335900000|2022-08-12 20:25:00|13551.2|13549.2|13552.6|13550.6|13554.6|13552.6|13550.3|13548.3|651
1660336200000|2022-08-12 20:30:00|13552.7|13550.7|13552.3|13550.3|13554.4|13552.4|13550.7|13548.7|394
1660336500000|2022-08-12 20:35:00|13552.4|13550.4|13561.4|13559.4|13561.7|13559.7|13552.3|13550.3|629
1660336800000|2022-08-12 20:40:00|13561.3|13559.3|13560.9|13558.9|13561.6|13559.6|13558.8|13556.8|244
1660337100000|2022-08-12 20:45:00|13562.1|13560.1|13560.1|13558.1|13562.1|13560.1|13557.2|13555.2|494
1660337400000|2022-08-12 20:50:00|13560.2|13558.2|13559.6|13557.6|13561.3|13559.3|13558.1|13556.1|357
1660337700000|2022-08-12 20:55:00|13559.7|13557.7|13562.2|13557.2|13562.2|13560.1|13558.7|13556.7|542
1660514400000|2022-08-14 22:00:00|13543.3|13541.3|13535.7|13533.7|13553.1|13551.1|13534.9|13532.9|771
1660514700000|2022-08-14 22:05:00|13535.6|13533.6|13536.4|13534.4|13538.2|13536.2|13526.1|13524.1|617
1660515000000|2022-08-14 22:10:00|13536.3|13534.3|13532.6|13530.6|13536.6|13534.6|13528.3|13526.3|393
1660515300000|2022-08-14 22:15:00|13532.4|13530.4|13537.1|13535.1|13537.6|13535.6|13529.2|13527.2|181
1660515600000|2022-08-14 22:20:00|13537.3|13535.3|13534.9|13532.9|13538.1|13536.1|13533.4|13531.4|122
1660515900000|2022-08-14 22:25:00|13535.6|13533.6|13533.2|13531.2|13537.2|13535.2|13530.6|13528.6|157
1660516200000|2022-08-14 22:30:00|13533.3|13531.3|13530.9|13528.9|13533.4|13531.4|13528.4|13526.4|187
1660516500000|2022-08-14 22:35:00|13531.1|13529.1|13532.7|13530.7|13535.3|13533.3|13528.3|13526.3|116
1660516800000|2022-08-14 22:40:00|13532.6|13530.6|13530.1|13528.1|13533.1|13531.1|13528.7|13526.7|179
1660517100000|2022-08-14 22:45:00|13529.9|13527.9|13535.3|13533.3|13535.3|13533.3|13529.7|13527.7|190
1660517400000|2022-08-14 22:50:00|13535.4|13533.4|13534.4|13532.4|13535.8|13533.8|13531.7|13529.7|207
1660517700000|2022-08-14 22:55:00|13534.3|13532.3|13534.4|13532.4|13534.9|13532.9|13530.4|13528.4|172
1660518000000|2022-08-14 23:00:00|13534.3|13532.3|13540.8|13538.8|13543.6|13541.6|13532.9|13530.9|351
1660518300000|2022-08-14 23:05:00|13540.9|13538.9|13541.9|13539.9|13542.7|13540.7|13539.3|13537.3|159
1660518600000|2022-08-14 23:10:00|13541.8|13539.8|13542.7|13540.7|13545.1|13543.1|13539.9|13537.9|252
1660518900000|2022-08-14 23:15:00|13542.8|13540.8|13536.9|13534.9|13546.3|13544.3|13536.8|13534.8|213
1660519200000|2022-08-14 23:20:00|13536.8|13534.8|13537.9|13535.9|13538.9|13536.9|13536.4|13534.4|112
1660519500000|2022-08-14 23:25:00|13537.8|13535.8|13533.8|13531.8|13540.6|13538.6|13533.4|13531.4|224
1660519800000|2022-08-14 23:30:00|13534.1|13532.1|13536.8|13534.8|13537.4|13535.4|13532.2|13530.2|189
1660520100000|2022-08-14 23:35:00|13536.7|13534.7|13533.8|13531.8|13536.7|13534.7|13532.9|13530.9|106
1660520400000|2022-08-14 23:40:00|13533.7|13531.7|13532.8|13530.8|13535.9|13533.9|13531.2|13529.2|162
1660520700000|2022-08-14 23:45:00|13532.9|13530.9|13529.9|13527.9|13533.3|13531.3|13529.1|13527.1|213
1660521000000|2022-08-14 23:50:00|13529.3|13527.3|13528.2|13526.2|13531.3|13529.3|13526.9|13524.9|195
1660521300000|2022-08-14 23:55:00|13528.1|13526.1|13520.7|13518.7|13530.1|13528.1|13519.6|13517.6|542
1660521600000|2022-08-15 00:00:00|13521.2|13519.2|13527.1|13525.1|13529.4|13527.4|13521.2|13519.2|375
1660521900000|2022-08-15 00:05:00|13527.2|13525.2|13524.7|13522.7|13528.9|13526.9|13523.6|13521.6|300
1660522200000|2022-08-15 00:10:00|13524.6|13522.6|13529.2|13527.2|13530.3|13528.3|13522.3|13520.3|207
1660522500000|2022-08-15 00:15:00|13529.1|13527.1|13534.6|13532.6|13537.9|13535.9|13528.1|13526.1|581
1660522800000|2022-08-15 00:20:00|13534.4|13532.4|13528.2|13526.2|13534.6|13532.6|13527.8|13525.8|291
1660523100000|2022-08-15 00:25:00|13528.4|13526.4|13525.6|13523.6|13528.4|13526.4|13523.4|13521.4|293
1660523400000|2022-08-15 00:30:00|13525.7|13523.7|13525.9|13523.9|13526.8|13524.8|13523.8|13521.8|166
1660523700000|2022-08-15 00:35:00|13526.1|13524.1|13525.1|13523.1|13528.6|13526.6|13524.9|13522.9|165
1660524000000|2022-08-15 00:40:00|13524.9|13522.9|13527.2|13525.2|13527.3|13525.3|13521.1|13519.1|351
1660524300000|2022-08-15 00:45:00|13526.7|13524.7|13530.7|13528.7|13531.6|13529.6|13524.4|13522.4|281
1660524600000|2022-08-15 00:50:00|13530.6|13528.6|13531.6|13529.6|13532.3|13530.3|13527.9|13525.9|133
1660524900000|2022-08-15 00:55:00|13531.7|13529.7|13528.9|13526.9|13534.7|13532.7|13528.3|13526.3|157
1660525200000|2022-08-15 01:00:00|13528.7|13526.7|13523.1|13521.1|13531.2|13529.2|13522.3|13520.3|171
1660525500000|2022-08-15 01:05:00|13522.9|13520.9|13517.2|13515.2|13524.7|13522.7|13517.1|13515.1|534
1660525800000|2022-08-15 01:10:00|13517.4|13515.4|13514.3|13512.3|13518.2|13516.2|13511.6|13509.6|438
1660526100000|2022-08-15 01:15:00|13514.2|13512.2|13516.3|13514.3|13516.7|13514.7|13510.3|13508.3|349
1660526400000|2022-08-15 01:20:00|13516.7|13514.7|13520.4|13518.4|13520.4|13518.4|13512.4|13510.4|272
1660526700000|2022-08-15 01:25:00|13520.3|13518.3|13521.6|13519.6|13522.3|13520.3|13518.8|13516.8|239
1660527000000|2022-08-15 01:30:00|13521.4|13519.4|13527.9|13525.9|13528.9|13526.9|13521.2|13519.2|477
1660527300000|2022-08-15 01:35:00|13527.8|13525.8|13528.6|13526.6|13534.1|13532.1|13527.8|13525.8|493
1660527600000|2022-08-15 01:40:00|13528.7|13526.7|13533.9|13531.9|13534.6|13532.6|13528.3|13526.3|228
1660527900000|2022-08-15 01:45:00|13534.1|13532.1|13536.2|13534.2|13540.4|13538.4|13532.9|13530.9|556
1660528200000|2022-08-15 01:50:00|13536.1|13534.1|13535.9|13533.9|13539.2|13537.2|13535.3|13533.3|306
1660528500000|2022-08-15 01:55:00|13535.8|13533.8|13538.2|13536.2|13538.2|13536.2|13533.3|13531.3|168
1660528800000|2022-08-15 02:00:00|13538.3|13536.3|13531.8|13529.8|13540.3|13538.3|13531.4|13529.4|386
1660529100000|2022-08-15 02:05:00|13531.9|13529.9|13529.1|13527.1|13531.9|13529.9|13528.6|13526.6|368
1660529400000|2022-08-15 02:10:00|13528.9|13526.9|13524.7|13522.7|13528.9|13526.9|13524.4|13522.4|378
1660529700000|2022-08-15 02:15:00|13524.4|13522.4|13519.4|13517.4|13525.7|13523.7|13517.7|13515.7|610
1660530000000|2022-08-15 02:20:00|13519.3|13517.3|13524.9|13522.9|13525.3|13523.3|13517.4|13515.4|398
1660530300000|2022-08-15 02:25:00|13524.8|13522.8|13524.4|13522.4|13527.1|13525.1|13522.1|13520.1|209
1660530600000|2022-08-15 02:30:00|13524.3|13522.3|13523.4|13521.4|13525.4|13523.4|13519.8|13517.8|235
1660530900000|2022-08-15 02:35:00|13523.6|13521.6|13521.8|13519.8|13524.2|13522.2|13520.7|13518.7|126
1660531200000|2022-08-15 02:40:00|13521.7|13519.7|13523.8|13521.8|13524.1|13522.1|13521.2|13519.2|73
1660531500000|2022-08-15 02:45:00|13523.9|13521.9|13521.9|13519.9|13524.7|13522.7|13520.9|13518.9|101
1660531800000|2022-08-15 02:50:00|13521.8|13519.8|13520.7|13518.7|13522.2|13520.2|13515.6|13513.6|347
1660532100000|2022-08-15 02:55:00|13520.9|13518.9|13520.4|13518.4|13521.2|13519.2|13518.4|13516.4|107
1660532400000|2022-08-15 03:00:00|13520.3|13518.3|13517.4|13515.4|13521.1|13519.1|13516.1|13514.1|174
1660532700000|2022-08-15 03:05:00|13517.7|13515.7|13522.1|13520.1|13523.2|13521.2|13515.9|13513.9|184
1660533000000|2022-08-15 03:10:00|13521.6|13519.6|13527.9|13525.9|13529.4|13527.4|13521.6|13519.6|417
1660533300000|2022-08-15 03:15:00|13528.1|13526.1|13527.4|13525.4|13529.2|13527.2|13524.4|13522.4|177
1660533600000|2022-08-15 03:20:00|13527.3|13525.3|13526.2|13524.2|13529.3|13527.3|13524.2|13522.2|125
1660533900000|2022-08-15 03:25:00|13526.3|13524.3|13527.6|13525.6|13528.4|13526.4|13526.3|13524.3|69
1660534200000|2022-08-15 03:30:00|13527.7|13525.7|13528.2|13526.2|13530.8|13528.8|13527.3|13525.3|142
1660534500000|2022-08-15 03:35:00|13528.1|13526.1|13527.1|13525.1|13528.1|13526.1|13524.8|13522.8|122
1660534800000|2022-08-15 03:40:00|13526.9|13524.9|13527.1|13525.1|13529.3|13527.3|13525.9|13523.9|146
1660535100000|2022-08-15 03:45:00|13526.4|13524.4|13524.2|13522.2|13527.1|13525.1|13523.4|13521.4|138
1660535400000|2022-08-15 03:50:00|13524.3|13522.3|13525.4|13523.4|13526.9|13524.9|13522.7|13520.7|96
1660535700000|2022-08-15 03:55:00|13525.6|13523.6|13525.4|13523.4|13526.7|13524.7|13523.8|13521.8|61
1660536000000|2022-08-15 04:00:00|13525.3|13523.3|13525.8|13523.8|13527.9|13525.9|13523.7|13521.7|198
1660536300000|2022-08-15 04:05:00|13525.7|13523.7|13522.9|13520.9|13526.4|13524.4|13521.3|13519.3|135
1660536600000|2022-08-15 04:10:00|13522.8|13520.8|13524.4|13522.4|13524.7|13522.7|13522.1|13520.1|63
1660536900000|2022-08-15 04:15:00|13524.3|13522.3|13525.4|13523.4|13525.7|13523.7|13523.7|13521.7|30
1660537200000|2022-08-15 04:20:00|13525.6|13523.6|13523.9|13521.9|13525.9|13523.9|13523.6|13521.6|79
1660537500000|2022-08-15 04:25:00|13523.8|13521.8|13524.4|13522.4|13525.4|13523.4|13523.4|13521.4|48
1660537800000|2022-08-15 04:30:00|13524.6|13522.6|13525.2|13523.2|13525.4|13523.4|13522.7|13520.7|63
1660538100000|2022-08-15 04:35:00|13524.9|13522.9|13526.4|13524.4|13527.6|13525.6|13523.8|13521.8|124
1660538400000|2022-08-15 04:40:00|13526.6|13524.6|13527.6|13525.6|13529.3|13527.3|13526.6|13524.6|159
1660538700000|2022-08-15 04:45:00|13527.4|13525.4|13525.2|13523.2|13528.4|13526.4|13524.8|13522.8|62
1660539000000|2022-08-15 04:50:00|13524.9|13522.9|13526.1|13524.1|13526.6|13524.6|13524.4|13522.4|68
1660539300000|2022-08-15 04:55:00|13526.2|13524.2|13526.7|13524.7|13527.3|13525.3|13525.4|13523.4|42
1660539600000|2022-08-15 05:00:00|13526.8|13524.8|13529.9|13527.9|13531.1|13529.1|13526.2|13524.2|142
1660539900000|2022-08-15 05:05:00|13530.1|13528.1|13525.8|13523.8|13533.7|13531.7|13525.3|13523.3|203
1660540200000|2022-08-15 05:10:00|13525.7|13523.7|13525.3|13523.3|13527.7|13525.7|13524.1|13522.1|88
1660540500000|2022-08-15 05:15:00|13525.6|13523.6|13523.2|13521.2|13525.8|13523.8|13522.2|13520.2|119
1660540800000|2022-08-15 05:20:00|13523.3|13521.3|13524.1|13522.1|13526.1|13524.1|13522.6|13520.6|95
1660541100000|2022-08-15 05:25:00|13523.9|13521.9|13522.6|13520.6|13524.6|13522.6|13521.6|13519.6|93
1660541400000|2022-08-15 05:30:00|13522.4|13520.4|13517.1|13515.1|13523.4|13521.4|13516.9|13514.9|289
1660541700000|2022-08-15 05:35:00|13517.7|13515.7|13519.8|13517.8|13520.6|13518.6|13517.3|13515.3|110
1660542000000|2022-08-15 05:40:00|13519.9|13517.9|13522.3|13520.3|13523.9|13521.9|13519.9|13517.9|149
1660542300000|2022-08-15 05:45:00|13522.6|13520.6|13520.1|13518.1|13522.6|13520.6|13517.8|13515.8|166
1660542600000|2022-08-15 05:50:00|13520.2|13518.2|13522.9|13520.9|13525.9|13523.9|13520.2|13518.2|189
1660542900000|2022-08-15 05:55:00|13522.8|13520.8|13525.7|13523.7|13526.1|13524.1|13521.4|13519.4|159
1660543200000|2022-08-15 06:00:00|13526.2|13524.2|13527.4|13525.4|13529.1|13527.1|13520.9|13518.9|406
1660543500000|2022-08-15 06:05:00|13527.3|13525.3|13525.2|13523.2|13528.3|13526.3|13524.9|13522.9|147
1660543800000|2022-08-15 06:10:00|13525.3|13523.3|13530.4|13528.4|13536.2|13534.2|13524.8|13522.8|336
1660544100000|2022-08-15 06:15:00|13530.6|13528.6|13532.4|13530.4|13538.3|13536.3|13529.9|13527.9|280
1660544400000|2022-08-15 06:20:00|13532.2|13530.2|13533.7|13531.7|13533.8|13531.8|13529.6|13527.6|116
1660544700000|2022-08-15 06:25:00|13533.6|13531.6|13529.2|13527.2|13533.7|13531.7|13528.9|13526.9|116
1660545000000|2022-08-15 06:30:00|13528.9|13526.9|13528.9|13526.9|13529.9|13527.9|13525.4|13523.4|197
1660545300000|2022-08-15 06:35:00|13528.8|13526.8|13523.9|13521.9|13528.8|13526.8|13523.6|13521.6|164
1660545600000|2022-08-15 06:40:00|13523.8|13521.8|13526.8|13524.8|13527.7|13525.7|13523.2|13521.2|104
1660545900000|2022-08-15 06:45:00|13527.1|13525.1|13524.6|13522.6|13529.2|13527.2|13524.1|13522.1|99
1660546200000|2022-08-15 06:50:00|13524.4|13522.4|13523.2|13521.2|13525.9|13523.9|13521.6|13519.6|148
1660546500000|2022-08-15 06:55:00|13523.1|13521.1|13524.3|13522.3|13526.2|13524.2|13522.3|13520.3|291
1660546800000|2022-08-15 07:00:00|13524.2|13522.2|13525.4|13523.4|13525.9|13523.9|13518.8|13516.8|520
1660547100000|2022-08-15 07:05:00|13525.3|13523.3|13516.2|13514.2|13527.8|13525.8|13515.7|13513.7|563
1660547400000|2022-08-15 07:10:00|13515.8|13513.8|13501.7|13499.7|13515.8|13513.8|13501.1|13499.1|1311
1660547700000|2022-08-15 07:15:00|13501.8|13499.8|13501.6|13499.6|13504.9|13502.9|13492.4|13490.4|1100
1660548000000|2022-08-15 07:20:00|13501.1|13499.1|13493.6|13491.6|13501.2|13499.2|13491.6|13489.6|756
1660548300000|2022-08-15 07:25:00|13493.8|13491.8|13499.4|13497.4|13500.4|13498.4|13490.4|13488.4|530
1660548600000|2022-08-15 07:30:00|13499.6|13497.6|13499.3|13497.3|13505.4|13503.4|13498.7|13496.7|474
1660548900000|2022-08-15 07:35:00|13499.2|13497.2|13485.4|13483.4|13499.4|13497.4|13485.4|13483.4|813
1660549200000|2022-08-15 07:40:00|13486.1|13484.1|13496.8|13494.8|13498.1|13496.1|13482.7|13480.7|659
1660549500000|2022-08-15 07:45:00|13496.7|13494.7|13497.4|13495.4|13500.1|13498.1|13495.3|13493.3|380
1660549800000|2022-08-15 07:50:00|13497.6|13495.6|13499.9|13497.9|13502.6|13500.6|13492.1|13490.1|440
1660550100000|2022-08-15 07:55:00|13499.8|13497.8|13489.6|13487.6|13500.1|13498.1|13486.9|13484.9|564
1660550400000|2022-08-15 08:00:00|13489.7|13487.7|13497.7|13495.7|13497.7|13495.7|13488.3|13486.3|452
1660550700000|2022-08-15 08:05:00|13497.4|13495.4|13502.6|13500.6|13507.9|13505.9|13497.4|13495.4|592
1660551000000|2022-08-15 08:10:00|13502.7|13500.7|13498.4|13496.4|13503.9|13501.9|13496.1|13494.1|412
1660551300000|2022-08-15 08:15:00|13498.7|13496.7|13494.8|13492.8|13500.1|13498.1|13491.4|13489.4|406
1660551600000|2022-08-15 08:20:00|13494.7|13492.7|13492.4|13490.4|13499.2|13497.2|13491.9|13489.9|436
1660551900000|2022-08-15 08:25:00|13492.3|13490.3|13503.1|13501.1|13503.4|13501.4|13491.3|13489.3|338
1660552200000|2022-08-15 08:30:00|13503.4|13501.4|13504.6|13502.6|13506.2|13504.2|13500.9|13498.9|552
1660552500000|2022-08-15 08:35:00|13504.7|13502.7|13507.7|13505.7|13507.9|13505.9|13504.2|13502.2|318
1660552800000|2022-08-15 08:40:00|13507.8|13505.8|13505.2|13503.2|13512.8|13510.8|13505.1|13503.1|593
1660553100000|2022-08-15 08:45:00|13505.3|13503.3|13502.6|13500.6|13506.4|13504.4|13501.2|13499.2|268
1660553400000|2022-08-15 08:50:00|13502.4|13500.4|13500.4|13498.4|13504.8|13502.8|13499.6|13497.6|224
1660553700000|2022-08-15 08:55:00|13500.3|13498.3|13496.9|13494.9|13500.4|13498.4|13494.6|13492.6|316
1660554000000|2022-08-15 09:00:00|13496.8|13494.8|13498.9|13496.9|13501.6|13499.6|13496.4|13494.4|248
1660554300000|2022-08-15 09:05:00|13498.8|13496.8|13497.2|13495.2|13500.2|13498.2|13494.2|13492.2|234
1660554600000|2022-08-15 09:10:00|13497.3|13495.3|13501.7|13499.7|13501.8|13499.8|13495.7|13493.7|184
1660554900000|2022-08-15 09:15:00|13501.8|13499.8|13496.4|13494.4|13504.3|13502.3|13490.4|13488.4|810
1660555200000|2022-08-15 09:20:00|13496.6|13494.6|13491.7|13489.7|13497.4|13495.4|13488.6|13486.6|537
1660555500000|2022-08-15 09:25:00|13491.8|13489.8|13490.9|13488.9|13493.2|13491.2|13486.4|13484.4|468
1660555800000|2022-08-15 09:30:00|13490.8|13488.8|13485.2|13483.2|13491.2|13489.2|13484.2|13482.2|232
1660556100000|2022-08-15 09:35:00|13485.1|13483.1|13479.2|13477.2|13485.3|13483.3|13476.9|13474.9|810
1660556400000|2022-08-15 09:40:00|13479.3|13477.3|13484.8|13482.8|13486.3|13484.3|13479.2|13477.2|517
1660556700000|2022-08-15 09:45:00|13485.4|13483.4|13492.3|13490.3|13493.4|13491.4|13483.9|13481.9|479
1660557000000|2022-08-15 09:50:00|13492.2|13490.2|13499.4|13497.4|13503.1|13501.1|13491.7|13489.7|716
1660557300000|2022-08-15 09:55:00|13499.1|13497.1|13502.4|13500.4|13503.6|13501.6|13499.1|13497.1|313
1660557600000|2022-08-15 10:00:00|13502.3|13500.3|13501.6|13499.6|13508.2|13506.2|13498.2|13496.2|785
1660557900000|2022-08-15 10:05:00|13501.9|13499.9|13500.9|13498.9|13504.6|13502.6|13498.4|13496.4|343
1660558200000|2022-08-15 10:10:00|13501.1|13499.1|13507.1|13505.1|13510.2|13508.2|13498.1|13496.1|832
1660558500000|2022-08-15 10:15:00|13507.2|13505.2|13509.8|13507.8|13510.9|13508.9|13504.4|13502.4|340
1660558800000|2022-08-15 10:20:00|13509.9|13507.9|13499.2|13497.2|13510.4|13508.4|13498.1|13496.1|395
1660559100000|2022-08-15 10:25:00|13499.3|13497.3|13498.6|13496.6|13505.3|13503.3|13498.3|13496.3|322
1660559400000|2022-08-15 10:30:00|13498.7|13496.7|13507.1|13505.1|13508.9|13506.9|13497.9|13495.9|1169
1660559700000|2022-08-15 10:35:00|13506.9|13504.9|13507.4|13505.4|13509.4|13507.4|13504.1|13502.1|401
1660560000000|2022-08-15 10:40:00|13507.3|13505.3|13518.2|13516.2|13518.6|13516.6|13506.4|13504.4|897
1660560300000|2022-08-15 10:45:00|13518.4|13516.4|13526.2|13524.2|13527.4|13525.4|13515.7|13513.7|845
1660560600000|2022-08-15 10:50:00|13526.1|13524.1|13523.7|13521.7|13526.7|13524.7|13519.4|13517.4|541
1660560900000|2022-08-15 10:55:00|13523.8|13521.8|13529.3|13527.3|13529.6|13527.6|13523.1|13521.1|612
1660561200000|2022-08-15 11:00:00|13529.9|13527.9|13529.4|13527.4|13531.9|13529.9|13524.9|13522.9|801
1660561500000|2022-08-15 11:05:00|13529.3|13527.3|13526.8|13524.8|13529.8|13527.8|13525.1|13523.1|530
1660561800000|2022-08-15 11:10:00|13526.9|13524.9|13524.7|13522.7|13527.4|13525.4|13521.9|13519.9|388
1660562100000|2022-08-15 11:15:00|13524.6|13522.6|13522.9|13520.9|13525.1|13523.1|13522.7|13520.7|258
1660562400000|2022-08-15 11:20:00|13523.1|13521.1|13520.6|13518.6|13527.6|13525.6|13519.6|13517.6|698
1660562700000|2022-08-15 11:25:00|13520.4|13518.4|13524.6|13522.6|13524.6|13522.6|13518.8|13516.8|567
1660563000000|2022-08-15 11:30:00|13525.3|13523.3|13517.2|13515.2|13525.3|13523.3|13517.2|13515.2|462
1660563300000|2022-08-15 11:35:00|13517.4|13515.4|13517.6|13515.6|13520.7|13518.7|13516.9|13514.9|361
1660563600000|2022-08-15 11:40:00|13517.4|13515.4|13510.6|13508.6|13518.3|13516.3|13509.3|13507.3|735
1660563900000|2022-08-15 11:45:00|13510.9|13508.9|13504.1|13502.1|13514.6|13512.6|13503.2|13501.2|780
1660564200000|2022-08-15 11:50:00|13504.2|13502.2|13498.6|13496.6|13505.6|13503.6|13495.2|13493.2|753
1660564500000|2022-08-15 11:55:00|13499.4|13497.4|13506.3|13504.3|13508.2|13506.2|13498.7|13496.7|615
1660564800000|2022-08-15 12:00:00|13506.4|13504.4|13497.6|13495.6|13506.6|13504.6|13494.2|13492.2|711
1660565100000|2022-08-15 12:05:00|13497.7|13495.7|13502.1|13500.1|13503.6|13501.6|13496.2|13494.2|488
1660565400000|2022-08-15 12:10:00|13502.2|13500.2|13508.3|13506.3|13508.9|13506.9|13492.8|13490.8|885
1660565700000|2022-08-15 12:15:00|13508.4|13506.4|13515.3|13513.3|13516.7|13514.7|13506.4|13504.4|929
1660566000000|2022-08-15 12:20:00|13515.2|13513.2|13512.7|13510.7|13518.3|13516.3|13512.1|13510.1|956
1660566300000|2022-08-15 12:25:00|13513.6|13511.6|13521.8|13519.8|13527.1|13525.1|13511.2|13509.2|984
1660566600000|2022-08-15 12:30:00|13526.4|13524.4|13518.2|13516.2|13530.6|13528.6|13516.1|13514.1|1752
1660566900000|2022-08-15 12:35:00|13518.1|13516.1|13505.2|13503.2|13518.1|13516.1|13501.7|13499.7|1215
1660567200000|2022-08-15 12:40:00|13504.9|13502.9|13502.4|13500.4|13509.7|13507.7|13498.2|13496.2|1022
1660567500000|2022-08-15 12:45:00|13502.6|13500.6|13488.9|13486.9|13502.6|13500.6|13487.8|13485.8|1241
1660567800000|2022-08-15 12:50:00|13489.3|13487.3|13487.4|13485.4|13494.6|13492.6|13485.4|13483.4|1177
1660568100000|2022-08-15 12:55:00|13486.6|13484.6|13486.8|13484.8|13490.6|13488.6|13482.6|13480.6|1093
1660568400000|2022-08-15 13:00:00|13486.9|13484.9|13499.4|13497.4|13501.4|13499.4|13485.3|13483.3|1300
1660568700000|2022-08-15 13:05:00|13499.6|13497.6|13501.7|13499.7|13504.7|13502.7|13496.2|13494.2|1003
1660569000000|2022-08-15 13:10:00|13501.8|13499.8|13502.3|13500.3|13502.3|13500.3|13497.4|13495.4|626
1660569300000|2022-08-15 13:15:00|13502.4|13500.4|13502.8|13500.8|13508.3|13506.3|13499.4|13497.4|858
1660569600000|2022-08-15 13:20:00|13502.7|13500.7|13507.6|13505.6|13509.1|13507.1|13501.9|13499.9|763
1660569900000|2022-08-15 13:25:00|13508.1|13506.1|13516.3|13514.3|13516.4|13514.4|13507.3|13505.3|1915
1660570200000|2022-08-15 13:30:00|13515.8|13514.8|13580.1|13579.1|13580.6|13579.6|13515.8|13514.8|17301
1660570500000|2022-08-15 13:35:00|13581.1|13580.1|13567.6|13566.6|13586.4|13585.4|13555.2|13554.2|11205
1660570800000|2022-08-15 13:40:00|13568.4|13567.4|13536.2|13535.2|13568.8|13567.8|13527.3|13526.3|10678
1660571100000|2022-08-15 13:45:00|13536.4|13535.4|13536.2|13535.2|13553.8|13552.8|13533.9|13532.9|6771
1660571400000|2022-08-15 13:50:00|13536.4|13535.4|13595.3|13594.3|13595.8|13594.8|13531.8|13530.8|11236
1660571700000|2022-08-15 13:55:00|13595.8|13594.8|13597.8|13596.8|13614.6|13613.6|13589.1|13588.1|9984
1660572000000|2022-08-15 14:00:00|13597.6|13596.6|13578.1|13577.1|13599.1|13598.1|13566.3|13565.3|10118
1660572300000|2022-08-15 14:05:00|13577.8|13576.8|13581.3|13580.3|13587.3|13586.3|13568.1|13567.1|5970
1660572600000|2022-08-15 14:10:00|13582.7|13581.7|13549|13548|13591.3|13590.3|13548.1|13547.1|8081
1660572900000|2022-08-15 14:15:00|13548.7|13547.7|13547.5|13546.5|13554.2|13553.2|13534.7|13533.7|6743
1660573200000|2022-08-15 14:20:00|13546.2|13545.2|13529.1|13528.1|13547|13546|13520.8|13519.8|6715
1660573500000|2022-08-15 14:25:00|13529|13528|13548.5|13547.5|13552.7|13551.7|13525|13524|6285
1660573800000|2022-08-15 14:30:00|13548.8|13547.8|13571.6|13570.6|13573.5|13572.5|13544.5|13543.5|6744
1660574100000|2022-08-15 14:35:00|13571.2|13570.2|13556.2|13555.2|13571.8|13570.8|13551.2|13550.2|5377
1660574400000|2022-08-15 14:40:00|13555.7|13554.7|13556|13555|13577.8|13576.8|13554.5|13553.5|4901
1660574700000|2022-08-15 14:45:00|13555.2|13554.2|13536.5|13535.5|13562.2|13561.2|13532.5|13531.5|5637
1660575000000|2022-08-15 14:50:00|13536.7|13535.7|13544.8|13543.8|13551.2|13550.2|13530.6|13529.6|4883
1660575300000|2022-08-15 14:55:00|13544.5|13543.5|13539.5|13538.5|13550.5|13549.5|13533.5|13532.5|4335
1660575600000|2022-08-15 15:00:00|13540|13539|13548.5|13547.5|13553|13552|13528.5|13527.5|5470
1660575900000|2022-08-15 15:05:00|13548.7|13547.7|13544.6|13543.6|13563.7|13562.7|13537.2|13536.2|5648
1660576200000|2022-08-15 15:10:00|13544.5|13543.5|13532|13531|13545.5|13544.5|13523.1|13522.1|4686
1660576500000|2022-08-15 15:15:00|13532.2|13531.2|13553.5|13552.5|13557.2|13556.2|13530.5|13529.5|5068
1660576800000|2022-08-15 15:20:00|13553.8|13552.8|13567.5|13566.5|13574.5|13573.5|13548.5|13547.5|5418
1660577100000|2022-08-15 15:25:00|13567|13566|13573.5|13572.5|13575.7|13574.7|13563.2|13562.2|3990
1660577400000|2022-08-15 15:30:00|13573.6|13572.6|13588.7|13587.7|13589.2|13588.2|13570|13569|5514
1660577700000|2022-08-15 15:35:00|13589|13588|13603.7|13602.7|13604.8|13603.8|13588.6|13587.6|5536
1660578000000|2022-08-15 15:40:00|13603.8|13602.8|13618|13617|13620.5|13619.5|13596.5|13595.5|6510
1660578300000|2022-08-15 15:45:00|13618.2|13617.2|13636|13635|13639.1|13638.1|13617.7|13616.7|8000
1660578600000|2022-08-15 15:50:00|13636.7|13635.7|13635.5|13634.5|13642.2|13641.2|13631|13630|5402
1660578900000|2022-08-15 15:55:00|13634.8|13633.8|13637|13636|13643.6|13642.6|13632.5|13631.5|5812
1660579200000|2022-08-15 16:00:00|13637.5|13636.5|13633|13632|13639.2|13638.2|13621.3|13620.3|4952
1660579500000|2022-08-15 16:05:00|13632.7|13631.7|13622.6|13621.6|13632.8|13631.8|13621.5|13620.5|3290
1660579800000|2022-08-15 16:10:00|13622.7|13621.7|13630.2|13629.2|13640.2|13639.2|13622.3|13621.3|4342
1660580100000|2022-08-15 16:15:00|13630|13629|13625|13624|13640|13639|13623|13622|4485
1660580400000|2022-08-15 16:20:00|13624.7|13623.7|13627.5|13626.5|13629.1|13628.1|13617.8|13616.8|3640
1660580700000|2022-08-15 16:25:00|13627.2|13626.2|13635.7|13634.7|13637.7|13636.7|13625.5|13624.5|3305
1660581000000|2022-08-15 16:30:00|13636|13635|13640.5|13639.5|13640.7|13639.7|13629.5|13628.5|3186
1660581300000|2022-08-15 16:35:00|13640.7|13639.7|13628|13627|13641|13640|13626.7|13625.7|2869
1660581600000|2022-08-15 16:40:00|13628.5|13627.5|13637.7|13636.7|13638.5|13637.5|13626.2|13625.2|2199
1660581900000|2022-08-15 16:45:00|13637.5|13636.5|13632.5|13631.5|13639.2|13638.2|13629.2|13628.2|2283
1660582200000|2022-08-15 16:50:00|13631.7|13630.7|13641.2|13640.2|13643.2|13642.2|13630.2|13629.2|2960
1660582500000|2022-08-15 16:55:00|13641.5|13640.5|13647.6|13646.6|13652|13651|13638.5|13637.5|4180
1660582800000|2022-08-15 17:00:00|13647.8|13646.8|13641.5|13640.5|13648|13647|13634.5|13633.5|3282
1660583100000|2022-08-15 17:05:00|13642|13641|13654.2|13653.2|13657.6|13656.6|13641.5|13640.5|4929
1660583400000|2022-08-15 17:10:00|13654.3|13653.3|13649.7|13648.7|13656.5|13655.5|13648.1|13647.1|1913
1660583700000|2022-08-15 17:15:00|13650.2|13649.2|13644.5|13643.5|13654.7|13653.7|13642.5|13641.5|2257
1660584000000|2022-08-15 17:20:00|13644.1|13643.1|13650.5|13649.5|13652.2|13651.2|13636.8|13635.8|2499
1660584300000|2022-08-15 17:25:00|13650.6|13649.6|13648|13647|13655.1|13654.1|13643.2|13642.2|2195
1660584600000|2022-08-15 17:30:00|13648.2|13647.2|13640.7|13639.7|13652.2|13651.2|13638.6|13637.6|1802
1660584900000|2022-08-15 17:35:00|13640.2|13639.2|13629.8|13628.8|13645.1|13644.1|13629|13628|2054
1660585200000|2022-08-15 17:40:00|13630|13629|13628.2|13627.2|13637.5|13636.5|13625.2|13624.2|2580
1660585500000|2022-08-15 17:45:00|13627.7|13626.7|13637.6|13636.6|13638.2|13637.2|13626|13625|2409
1660585800000|2022-08-15 17:50:00|13638|13637|13638|13637|13641.6|13640.6|13631.7|13630.7|2658
1660586100000|2022-08-15 17:55:00|13638.2|13637.2|13643.2|13642.2|13644|13643|13636.7|13635.7|1811
1660586400000|2022-08-15 18:00:00|13642.7|13641.7|13637.8|13636.8|13645.2|13644.2|13635|13634|2450
1660586700000|2022-08-15 18:05:00|13637.7|13636.7|13627.3|13626.3|13641.6|13640.6|13625.3|13624.3|2818
1660587000000|2022-08-15 18:10:00|13627.5|13626.5|13630|13629|13633.6|13632.6|13623|13622|2046
1660587300000|2022-08-15 18:15:00|13629.7|13628.7|13641.5|13640.5|13641.6|13640.6|13629.7|13628.7|2121
1660587600000|2022-08-15 18:20:00|13641.2|13640.2|13635.5|13634.5|13644|13643|13630.2|13629.2|3237
1660587900000|2022-08-15 18:25:00|13635.3|13634.3|13635.7|13634.7|13637.5|13636.5|13625.5|13624.5|2262
1660588200000|2022-08-15 18:30:00|13636|13635|13646.2|13645.2|13651.2|13650.2|13629.7|13628.7|3951
1660588500000|2022-08-15 18:35:00|13646|13645|13655|13654|13655|13654|13644.2|13643.2|2481
1660588800000|2022-08-15 18:40:00|13654.8|13653.8|13651.5|13650.5|13655.7|13654.7|13645.2|13644.2|2296
1660589100000|2022-08-15 18:45:00|13651.2|13650.2|13657|13656|13657.2|13656.2|13646.5|13645.5|1797
1660589400000|2022-08-15 18:50:00|13656.8|13655.8|13659.7|13658.7|13662.7|13661.7|13652.8|13651.8|3722
1660589700000|2022-08-15 18:55:00|13659.8|13658.8|13661|13660|13665.1|13664.1|13658.5|13657.5|2639
1660590000000|2022-08-15 19:00:00|13661.5|13660.5|13666|13665|13669.1|13668.1|13656.5|13655.5|3320
1660590300000|2022-08-15 19:05:00|13666.1|13665.1|13661.5|13660.5|13673.2|13672.2|13660.5|13659.5|3327
1660590600000|2022-08-15 19:10:00|13661.2|13660.2|13671.7|13670.7|13678|13677|13656.5|13655.5|5078
1660590900000|2022-08-15 19:15:00|13672.2|13671.2|13679.5|13678.5|13681.1|13680.1|13670.2|13669.2|3209
1660591200000|2022-08-15 19:20:00|13679|13678|13686|13685|13686.7|13685.7|13678.5|13677.5|3847
1660591500000|2022-08-15 19:25:00|13686.3|13685.3|13682.5|13681.5|13686.9|13685.9|13675|13674|3179
1660591800000|2022-08-15 19:30:00|13682.3|13681.3|13680.9|13679.9|13682.7|13681.7|13672.8|13671.8|4376
1660592100000|2022-08-15 19:35:00|13680.8|13679.8|13677.3|13676.3|13683.5|13682.5|13675.3|13674.3|2851
1660592400000|2022-08-15 19:40:00|13677|13676|13668.9|13667.9|13677.8|13676.8|13667.5|13666.5|3778
1660592700000|2022-08-15 19:45:00|13668.5|13667.5|13677.9|13676.9|13681.7|13680.7|13667.9|13666.9|2862
1660593000000|2022-08-15 19:50:00|13680|13679|13661.8|13660.8|13683.9|13682.9|13657.8|13656.8|8052
1660593300000|2022-08-15 19:55:00|13660.7|13659.7|13666.4|13665.4|13668.3|13667.3|13654|13653|12473
1660593600000|2022-08-15 20:00:00|13666.9|13664.9|13662.4|13660.4|13667.8|13665.8|13660|13658|5455
1660593900000|2022-08-15 20:05:00|13662.5|13660.5|13656.7|13654.7|13665.2|13663.2|13654.9|13652.9|1526
1660594200000|2022-08-15 20:10:00|13656.2|13654.2|13655.4|13653.4|13658.4|13656.4|13650|13648|1711
1660594500000|2022-08-15 20:15:00|13656.2|13654.2|13657.4|13655.4|13660.3|13658.3|13654.7|13652.7|515
1660594800000|2022-08-15 20:20:00|13657.3|13655.3|13654.3|13652.3|13659.4|13657.4|13653.9|13651.9|442
1660595100000|2022-08-15 20:25:00|13654.4|13652.4|13654.5|13652.5|13655.5|13653.5|13651.3|13649.3|396
1660595400000|2022-08-15 20:30:00|13654.7|13652.7|13659.8|13657.8|13660.7|13658.7|13653.7|13651.7|324
1660595700000|2022-08-15 20:35:00|13659.9|13657.9|13662.7|13660.7|13662.9|13660.9|13659.7|13657.7|311
1660596000000|2022-08-15 20:40:00|13662.5|13660.5|13662.7|13660.7|13663.9|13661.9|13660.3|13658.3|198
1660596300000|2022-08-15 20:45:00|13663.3|13661.3|13660.9|13658.9|13664|13662|13660.9|13658.9|389
1660596600000|2022-08-15 20:50:00|13661|13659|13657.4|13655.4|13661.7|13659.7|13656.5|13654.5|496
1660596900000|2022-08-15 20:55:00|13657.3|13655.3|13661.7|13656.7|13663.3|13661.3|13656.7|13654.7|405
1660597200000|2022-08-15 21:00:00|13661.9|13656.9|13662.2|13657.2|13662.4|13657.4|13661.2|13656.2|0
1660597500000|2022-08-15 21:05:00|13662.1|13657.1|13660.9|13655.9|13662.2|13657.2|13660.9|13655.9|0
1660597800000|2022-08-15 21:10:00|13660.6|13655.6|13661.4|13656.4|13661.4|13656.4|13660.2|13655.2|0
1660598100000|2022-08-15 21:15:00|13661.3|13656.3|13661.7|13656.7|13661.9|13656.9|13661|13656|0
1660598400000|2022-08-15 21:20:00|13661.4|13656.4|13660.6|13655.6|13661.7|13656.7|13660.4|13655.4|0
1660598700000|2022-08-15 21:25:00|13660.7|13655.7|13660.4|13655.4|13660.7|13655.7|13660.3|13655.3|0
1660599000000|2022-08-15 21:30:00|13660.2|13655.2|13659.6|13654.6|13660.2|13655.2|13659.6|13654.6|0
1660599300000|2022-08-15 21:35:00|13660.3|13655.3|13660.1|13655.1|13660.3|13655.3|13660|13655|0
1660599600000|2022-08-15 21:40:00|13659.9|13654.9|13660.4|13655.4|13660.4|13655.4|13659.9|13654.9|0
1660599900000|2022-08-15 21:45:00|13661.1|13656.1|13660.6|13655.6|13661.1|13656.1|13660.1|13655.1|0
1660600200000|2022-08-15 21:50:00|13660.4|13655.4|13660.1|13655.1|13660.4|13655.4|13659.9|13654.9|0
1660600500000|2022-08-15 21:55:00|13660.6|13655.6|13660.6|13655.6|13660.6|13655.6|13660.2|13655.2|0
1660600800000|2022-08-15 22:00:00|13656.7|13654.7|13651.9|13649.9|13658.9|13656.9|13647.5|13645.5|486
1660601100000|2022-08-15 22:05:00|13652|13650|13648.5|13646.5|13652|13650|13648|13646|183
1660601400000|2022-08-15 22:10:00|13648.7|13646.7|13651.7|13649.7|13651.8|13649.8|13648.7|13646.7|119
1660601700000|2022-08-15 22:15:00|13651.8|13649.8|13652.3|13650.3|13653.4|13651.4|13649.5|13647.5|108
1660602000000|2022-08-15 22:20:00|13652.5|13650.5|13652.7|13650.7|13654.3|13652.3|13650.2|13648.2|80
1660602300000|2022-08-15 22:25:00|13652.5|13650.5|13653.3|13651.3|13654.8|13652.8|13650.8|13648.8|93
1660602600000|2022-08-15 22:30:00|13653.4|13651.4|13657|13655|13657.9|13655.9|13653.3|13651.3|188
1660602900000|2022-08-15 22:35:00|13657.3|13655.3|13657.5|13655.5|13659|13657|13656.8|13654.8|107
1660603200000|2022-08-15 22:40:00|13657.3|13655.3|13654.8|13652.8|13658.9|13656.9|13654|13652|97
1660603500000|2022-08-15 22:45:00|13654.9|13652.9|13654|13652|13656.3|13654.3|13653.2|13651.2|71
1660603800000|2022-08-15 22:50:00|13653.9|13651.9|13651.8|13649.8|13655.3|13653.3|13650.9|13648.9|105
1660604100000|2022-08-15 22:55:00|13651.9|13649.9|13652.9|13650.9|13654.3|13652.3|13651.9|13649.9|38
1660604400000|2022-08-15 23:00:00|13653.5|13651.5|13653|13651|13655|13653|13650.9|13648.9|116
1660604700000|2022-08-15 23:05:00|13653.2|13651.2|13655.3|13653.3|13656.4|13654.4|13652.5|13650.5|113
1660605000000|2022-08-15 23:10:00|13655.4|13653.4|13654.3|13652.3|13656.3|13654.3|13652.7|13650.7|82
1660605300000|2022-08-15 23:15:00|13654.4|13652.4|13655.7|13653.7|13656.3|13654.3|13653.9|13651.9|68
1660605600000|2022-08-15 23:20:00|13655.8|13653.8|13656|13654|13657.2|13655.2|13654|13652|179
1660605900000|2022-08-15 23:25:00|13655.9|13653.9|13654.4|13652.4|13656|13654|13653.5|13651.5|53
1660606200000|2022-08-15 23:30:00|13654.3|13652.3|13655.8|13653.8|13656.4|13654.4|13652.3|13650.3|130
1660606500000|2022-08-15 23:35:00|13655.9|13653.9|13654.8|13652.8|13657.3|13655.3|13654.8|13652.8|70
1660606800000|2022-08-15 23:40:00|13654.9|13652.9|13657.3|13655.3|13658|13656|13654.7|13652.7|69
1660607100000|2022-08-15 23:45:00|13657.2|13655.2|13661.5|13659.5|13662|13660|13655.5|13653.5|208
1660607400000|2022-08-15 23:50:00|13661.8|13659.8|13666.2|13664.2|13667.5|13665.5|13661.5|13659.5|412
1660607700000|2022-08-15 23:55:00|13666|13664|13663|13661|13667|13665|13662.7|13660.7|154
1660608000000|2022-08-16 00:00:00|13662.9|13660.9|13648.4|13646.4|13663|13661|13642.4|13640.4|784
1660608300000|2022-08-16 00:05:00|13648.5|13646.5|13651.9|13649.9|13652.8|13650.8|13647.7|13645.7|264
1660608600000|2022-08-16 00:10:00|13651.8|13649.8|13647.7|13645.7|13653.3|13651.3|13646.8|13644.8|175
1660608900000|2022-08-16 00:15:00|13647.8|13645.8|13644.8|13642.8|13648.2|13646.2|13641.2|13639.2|350
1660609200000|2022-08-16 00:20:00|13644.9|13642.9|13644.8|13642.8|13646.2|13644.2|13640.9|13638.9|227
1660609500000|2022-08-16 00:25:00|13645|13643|13641.8|13639.8|13647.7|13645.7|13641.4|13639.4|182
1660609800000|2022-08-16 00:30:00|13641.7|13639.7|13644.3|13642.3|13647.9|13645.9|13639.8|13637.8|296
1660610100000|2022-08-16 00:35:00|13644.4|13642.4|13646|13644|13646.2|13644.2|13642.9|13640.9|108
1660610400000|2022-08-16 00:40:00|13646.3|13644.3|13645.9|13643.9|13649.5|13647.5|13645.3|13643.3|212
1660610700000|2022-08-16 00:45:00|13646|13644|13644.4|13642.4|13648.3|13646.3|13643.9|13641.9|121
1660611000000|2022-08-16 00:50:00|13644.3|13642.3|13645.3|13643.3|13646.2|13644.2|13644.3|13642.3|112
1660611300000|2022-08-16 00:55:00|13645.2|13643.2|13642.3|13640.3|13646.5|13644.5|13640.7|13638.7|167
1660611600000|2022-08-16 01:00:00|13642.2|13640.2|13645.5|13643.5|13647.3|13645.3|13641.7|13639.7|252
1660611900000|2022-08-16 01:05:00|13645.4|13643.4|13643.4|13641.4|13649.8|13647.8|13642.5|13640.5|242
1660612200000|2022-08-16 01:10:00|13643.5|13641.5|13644.2|13642.2|13646.7|13644.7|13642.8|13640.8|128
1660612500000|2022-08-16 01:15:00|13644|13642|13636.8|13634.8|13646.3|13644.3|13636.2|13634.2|451
1660612800000|2022-08-16 01:20:00|13636.5|13634.5|13630.2|13628.2|13640.4|13638.4|13628.4|13626.4|834
1660613100000|2022-08-16 01:25:00|13630|13628|13634.9|13632.9|13635|13633|13629.2|13627.2|250
1660613400000|2022-08-16 01:30:00|13635|13633|13642.9|13640.9|13645.7|13643.7|13633.2|13631.2|370
1660613700000|2022-08-16 01:35:00|13642.7|13640.7|13642.2|13640.2|13643.4|13641.4|13638.4|13636.4|160
1660614000000|2022-08-16 01:40:00|13641.9|13639.9|13638.7|13636.7|13644.9|13642.9|13636.7|13634.7|191
1660614300000|2022-08-16 01:45:00|13638.5|13636.5|13640.8|13638.8|13644.7|13642.7|13638.3|13636.3|226
1660614600000|2022-08-16 01:50:00|13640.7|13638.7|13641.2|13639.2|13643.3|13641.3|13639.9|13637.9|121
1660614900000|2022-08-16 01:55:00|13641|13639|13643.2|13641.2|13644.4|13642.4|13640.2|13638.2|126
1660615200000|2022-08-16 02:00:00|13643|13641|13648.8|13646.8|13648.9|13646.9|13640.8|13638.8|331
1660615500000|2022-08-16 02:05:00|13648.7|13646.7|13651|13649|13656.7|13654.7|13647|13645|597
1660615800000|2022-08-16 02:10:00|13650.8|13648.8|13649.3|13647.3|13651.7|13649.7|13648.5|13646.5|161
1660616100000|2022-08-16 02:15:00|13649.4|13647.4|13651.8|13649.8|13651.9|13649.9|13648.8|13646.8|111
1660616400000|2022-08-16 02:20:00|13651|13649|13650.4|13648.4|13651.9|13649.9|13648.7|13646.7|134
1660616700000|2022-08-16 02:25:00|13650.3|13648.3|13650.9|13648.9|13652.3|13650.3|13649.7|13647.7|87
1660617000000|2022-08-16 02:30:00|13651|13649|13653.3|13651.3|13653.8|13651.8|13649.9|13647.9|110
1660617300000|2022-08-16 02:35:00|13653.4|13651.4|13647.7|13645.7|13654.7|13652.7|13645.8|13643.8|288
1660617600000|2022-08-16 02:40:00|13647.5|13645.5|13650.2|13648.2|13650.4|13648.4|13647.2|13645.2|89
1660617900000|2022-08-16 02:45:00|13650.3|13648.3|13653|13651|13654.9|13652.9|13648.9|13646.9|208
1660618200000|2022-08-16 02:50:00|13653.2|13651.2|13657.9|13655.9|13663.3|13661.3|13652.7|13650.7|662
1660618500000|2022-08-16 02:55:00|13658|13656|13657.5|13655.5|13658|13656|13654|13652|172
1660618800000|2022-08-16 03:00:00|13657.7|13655.7|13656.7|13654.7|13658|13656|13654.5|13652.5|131
1660619100000|2022-08-16 03:05:00|13656.5|13654.5|13654.9|13652.9|13656.7|13654.7|13653.3|13651.3|115
1660619400000|2022-08-16 03:10:00|13654.8|13652.8|13648.3|13646.3|13654.8|13652.8|13647.3|13645.3|295
1660619700000|2022-08-16 03:15:00|13648.4|13646.4|13644|13642|13649.4|13647.4|13642.9|13640.9|222
1660620000000|2022-08-16 03:20:00|13644.2|13642.2|13646.9|13644.9|13647|13645|13643.9|13641.9|95
1660620300000|2022-08-16 03:25:00|13647|13645|13646.8|13644.8|13648.3|13646.3|13645.5|13643.5|106
1660620600000|2022-08-16 03:30:00|13646.7|13644.7|13647.2|13645.2|13649.3|13647.3|13646.3|13644.3|196
1660620900000|2022-08-16 03:35:00|13647|13645|13644.3|13642.3|13647.3|13645.3|13644.3|13642.3|76
1660621200000|2022-08-16 03:40:00|13644.2|13642.2|13642.3|13640.3|13647.7|13645.7|13640.9|13638.9|237
1660621500000|2022-08-16 03:45:00|13642.5|13640.5|13643.4|13641.4|13644.8|13642.8|13640.9|13638.9|72
1660621800000|2022-08-16 03:50:00|13643.3|13641.3|13645.9|13643.9|13646.5|13644.5|13643.3|13641.3|88
1660622100000|2022-08-16 03:55:00|13645.7|13643.7|13644.8|13642.8|13646.2|13644.2|13644.2|13642.2|49
1660622400000|2022-08-16 04:00:00|13644.7|13642.7|13646.3|13644.3|13646.9|13644.9|13644.3|13642.3|50
1660622700000|2022-08-16 04:05:00|13646.4|13644.4|13646|13644|13653|13651|13646|13644|460
1660623000000|2022-08-16 04:10:00|13645.4|13643.4|13648.5|13646.5|13649.2|13647.2|13645.3|13643.3|96
1660623300000|2022-08-16 04:15:00|13648.8|13646.8|13648.8|13646.8|13651.2|13649.2|13648.2|13646.2|116
1660623600000|2022-08-16 04:20:00|13648.9|13646.9|13648|13646|13649.4|13647.4|13646.4|13644.4|70
1660623900000|2022-08-16 04:25:00|13648.2|13646.2|13648.4|13646.4|13649.3|13647.3|13647.4|13645.4|52
1660624200000|2022-08-16 04:30:00|13648.5|13646.5|13648.9|13646.9|13649.4|13647.4|13646.9|13644.9|60
1660624500000|2022-08-16 04:35:00|13648.8|13646.8|13650.7|13648.7|13651|13649|13647.4|13645.4|62
1660624800000|2022-08-16 04:40:00|13650.8|13648.8|13651.5|13649.5|13652|13650|13649.9|13647.9|65
1660625100000|2022-08-16 04:45:00|13651.7|13649.7|13651.9|13649.9|13653.4|13651.4|13650.8|13648.8|111
1660625400000|2022-08-16 04:50:00|13652|13650|13652.2|13650.2|13653.7|13651.7|13650|13648|78
1660625700000|2022-08-16 04:55:00|13652|13650|13651.9|13649.9|13653.9|13651.9|13650.5|13648.5|100
1660626000000|2022-08-16 05:00:00|13651.8|13649.8|13647.7|13645.7|13653|13651|13647.5|13645.5|100
1660626300000|2022-08-16 05:05:00|13647.8|13645.8|13643.7|13641.7|13647.9|13645.9|13642.3|13640.3|211
1660626600000|2022-08-16 05:10:00|13643.2|13641.2|13641.5|13639.5|13643.9|13641.9|13639.9|13637.9|203
1660626900000|2022-08-16 05:15:00|13641.7|13639.7|13642.2|13640.2|13642.3|13640.3|13638.4|13636.4|153
1660627200000|2022-08-16 05:20:00|13642|13640|13639.3|13637.3|13643.5|13641.5|13638.3|13636.3|154
1660627500000|2022-08-16 05:25:00|13639.7|13637.7|13640.4|13638.4|13641.9|13639.9|13638|13636|145
1660627800000|2022-08-16 05:30:00|13640.3|13638.3|13641.5|13639.5|13642.2|13640.2|13639|13637|93
1660628100000|2022-08-16 05:35:00|13641.4|13639.4|13643.3|13641.3|13644.4|13642.4|13640.8|13638.8|109
1660628400000|2022-08-16 05:40:00|13643.2|13641.2|13645.3|13643.3|13645.9|13643.9|13643.2|13641.2|98
1660628700000|2022-08-16 05:45:00|13645.2|13643.2|13645.4|13643.4|13646.2|13644.2|13643.8|13641.8|56
1660629000000|2022-08-16 05:50:00|13645.5|13643.5|13647.8|13645.8|13648.9|13646.9|13645.5|13643.5|115
1660629300000|2022-08-16 05:55:00|13647.7|13645.7|13652.4|13650.4|13654.4|13652.4|13647|13645|245
1660629600000|2022-08-16 06:00:00|13652.3|13650.3|13649.4|13647.4|13653.8|13651.8|13645.2|13643.2|272
1660629900000|2022-08-16 06:05:00|13649.2|13647.2|13645.3|13643.3|13649.4|13647.4|13644.8|13642.8|142
1660630200000|2022-08-16 06:10:00|13645.2|13643.2|13642.7|13640.7|13645.2|13643.2|13639.3|13637.3|195
1660630500000|2022-08-16 06:15:00|13642.2|13640.2|13642.7|13640.7|13643|13641|13640|13638|84
1660630800000|2022-08-16 06:20:00|13642.5|13640.5|13641.4|13639.4|13643.4|13641.4|13638|13636|231
1660631100000|2022-08-16 06:25:00|13641|13639|13641|13639|13642.5|13640.5|13637.7|13635.7|152
1660631400000|2022-08-16 06:30:00|13640.9|13638.9|13636.4|13634.4|13641.8|13639.8|13632.7|13630.7|373
1660631700000|2022-08-16 06:35:00|13636.5|13634.5|13637|13635|13638.3|13636.3|13631.9|13629.9|266
1660632000000|2022-08-16 06:40:00|13636.9|13634.9|13637|13635|13640.4|13638.4|13632.9|13630.9|218
1660632300000|2022-08-16 06:45:00|13637.3|13635.3|13639.4|13637.4|13640|13638|13634.8|13632.8|117
1660632600000|2022-08-16 06:50:00|13639.5|13637.5|13637.7|13635.7|13641.3|13639.3|13637|13635|159
1660632900000|2022-08-16 06:55:00|13637.5|13635.5|13631.2|13629.2|13639.9|13637.9|13630.8|13628.8|237
1660633200000|2022-08-16 07:00:00|13631.3|13629.3|13623.3|13621.3|13632.2|13630.2|13618.4|13616.4|1139
1660633500000|2022-08-16 07:05:00|13623.2|13621.2|13611.4|13609.4|13626.2|13624.2|13609.9|13607.9|981
1660633800000|2022-08-16 07:10:00|13611.5|13609.5|13615.7|13613.7|13617|13615|13608.8|13606.8|659
1660634100000|2022-08-16 07:15:00|13616.2|13614.2|13613.2|13611.2|13617.4|13615.4|13608.5|13606.5|467
1660634400000|2022-08-16 07:20:00|13612.8|13610.8|13617.3|13615.3|13622.3|13620.3|13612|13610|451
1660634700000|2022-08-16 07:25:00|13617.4|13615.4|13620.5|13618.5|13621.7|13619.7|13616.5|13614.5|317
1660635000000|2022-08-16 07:30:00|13620.2|13618.2|13627.8|13625.8|13628.9|13626.9|13619.8|13617.8|512
1660635300000|2022-08-16 07:35:00|13627.9|13625.9|13619.8|13617.8|13627.9|13625.9|13619.4|13617.4|341
1660635600000|2022-08-16 07:40:00|13619.7|13617.7|13613|13611|13619.7|13617.7|13611|13609|427
1660635900000|2022-08-16 07:45:00|13612.9|13610.9|13626.7|13624.7|13627.3|13625.3|13612.7|13610.7|508
1660636200000|2022-08-16 07:50:00|13626.4|13624.4|13630.3|13628.3|13632.5|13630.5|13623.8|13621.8|391
1660636500000|2022-08-16 07:55:00|13630.4|13628.4|13635.4|13633.4|13637.2|13635.2|13628.8|13626.8|474
1660636800000|2022-08-16 08:00:00|13635.3|13633.3|13635.2|13633.2|13639.3|13637.3|13632.3|13630.3|628
1660637100000|2022-08-16 08:05:00|13634.8|13632.8|13640.9|13638.9|13643.3|13641.3|13630|13628|649
1660637400000|2022-08-16 08:10:00|13640.8|13638.8|13642.9|13640.9|13646.4|13644.4|13639.2|13637.2|889
1660637700000|2022-08-16 08:15:00|13643|13641|13639.8|13637.8|13644.5|13642.5|13638.4|13636.4|412
1660638000000|2022-08-16 08:20:00|13639.3|13637.3|13642|13640|13643|13641|13635.7|13633.7|504
1660638300000|2022-08-16 08:25:00|13642.2|13640.2|13649.5|13647.5|13653.7|13651.7|13642.2|13640.2|870
1660638600000|2022-08-16 08:30:00|13650|13648|13652.3|13650.3|13653|13651|13645.7|13643.7|372
1660638900000|2022-08-16 08:35:00|13652.2|13650.2|13667.2|13665.2|13669.4|13667.4|13650.9|13648.9|1276
1660639200000|2022-08-16 08:40:00|13667|13665|13660.4|13658.4|13669.3|13667.3|13658|13656|640
1660639500000|2022-08-16 08:45:00|13660.3|13658.3|13654.2|13652.2|13660.4|13658.4|13652.9|13650.9|583
1660639800000|2022-08-16 08:50:00|13654|13652|13655.3|13653.3|13660.8|13658.8|13652.9|13650.9|440
1660640100000|2022-08-16 08:55:00|13654.7|13652.7|13657.3|13655.3|13657.3|13655.3|13652.5|13650.5|283
1660640400000|2022-08-16 09:00:00|13657.4|13655.4|13646.5|13644.5|13659.9|13657.9|13646.3|13644.3|578
1660640700000|2022-08-16 09:05:00|13647|13645|13639.8|13637.8|13650.5|13648.5|13638.5|13636.5|553
1660641000000|2022-08-16 09:10:00|13639.9|13637.9|13637|13635|13640.5|13638.5|13634.5|13632.5|700
1660641300000|2022-08-16 09:15:00|13636.9|13634.9|13639.8|13637.8|13642.9|13640.9|13634.3|13632.3|490
1660641600000|2022-08-16 09:20:00|13640.8|13638.8|13639.3|13637.3|13641.8|13639.8|13636.2|13634.2|334
1660641900000|2022-08-16 09:25:00|13639.2|13637.2|13639.4|13637.4|13645.9|13643.9|13638.5|13636.5|331
1660642200000|2022-08-16 09:30:00|13638.9|13636.9|13630.5|13628.5|13640.5|13638.5|13628.9|13626.9|580
1660642500000|2022-08-16 09:35:00|13630.7|13628.7|13636|13634|13636.7|13634.7|13626.8|13624.8|449
1660642800000|2022-08-16 09:40:00|13635.9|13633.9|13633.8|13631.8|13638.5|13636.5|13629.2|13627.2|414
1660643100000|2022-08-16 09:45:00|13633.7|13631.7|13635.7|13633.7|13636.4|13634.4|13632.8|13630.8|188
1660643400000|2022-08-16 09:50:00|13635.5|13633.5|13635|13633|13639.8|13637.8|13630.2|13628.2|331
1660643700000|2022-08-16 09:55:00|13635.2|13633.2|13636.5|13634.5|13637.8|13635.8|13632.2|13630.2|312
1660644000000|2022-08-16 10:00:00|13636.2|13634.2|13636|13634|13637.4|13635.4|13629.4|13627.4|535
1660644300000|2022-08-16 10:05:00|13635.4|13633.4|13629|13627|13637.3|13635.3|13629|13627|286
1660644600000|2022-08-16 10:10:00|13628.9|13626.9|13626|13624|13631.5|13629.5|13623.5|13621.5|523
1660644900000|2022-08-16 10:15:00|13625.9|13623.9|13629.5|13627.5|13632.8|13630.8|13622|13620|436
1660645200000|2022-08-16 10:20:00|13629.7|13627.7|13637.5|13635.5|13638.7|13636.7|13629.5|13627.5|570
1660645500000|2022-08-16 10:25:00|13637.3|13635.3|13632.5|13630.5|13639|13637|13632|13630|259
1660645800000|2022-08-16 10:30:00|13632.7|13630.7|13635.3|13633.3|13639|13637|13630.4|13628.4|194
1660646100000|2022-08-16 10:35:00|13635.2|13633.2|13633.2|13631.2|13635.2|13633.2|13628.4|13626.4|264
1660646400000|2022-08-16 10:40:00|13633.4|13631.4|13634.3|13632.3|13634.7|13632.7|13627.2|13625.2|310
1660646700000|2022-08-16 10:45:00|13634.5|13632.5|13632.8|13630.8|13636.2|13634.2|13631.2|13629.2|229
1660647000000|2022-08-16 10:50:00|13632.9|13630.9|13638.3|13636.3|13639|13637|13632.2|13630.2|298
1660647300000|2022-08-16 10:55:00|13638.2|13636.2|13636.5|13634.5|13641.3|13639.3|13634.9|13632.9|320
1660647600000|2022-08-16 11:00:00|13636.7|13634.7|13639.3|13637.3|13639.5|13637.5|13627.5|13625.5|901
1660647900000|2022-08-16 11:05:00|13639.4|13637.4|13643.5|13641.5|13644.5|13642.5|13636.7|13634.7|788
1660648200000|2022-08-16 11:10:00|13643.7|13641.7|13647.5|13645.5|13648.3|13646.3|13643.5|13641.5|474
1660648500000|2022-08-16 11:15:00|13647.7|13645.7|13647.9|13645.9|13648.5|13646.5|13644.2|13642.2|402
1660648800000|2022-08-16 11:20:00|13647.8|13645.8|13646.3|13644.3|13651.5|13649.5|13645.4|13643.4|452
1660649100000|2022-08-16 11:25:00|13643.9|13641.9|13655|13653|13656.2|13654.2|13643.4|13641.4|667
1660649400000|2022-08-16 11:30:00|13654.8|13652.8|13655.9|13653.9|13657.3|13655.3|13652.3|13650.3|564
1660649700000|2022-08-16 11:35:00|13656.2|13654.2|13655.3|13653.3|13659.4|13657.4|13653|13651|482
1660650000000|2022-08-16 11:40:00|13655.2|13653.2|13650.7|13648.7|13656.2|13654.2|13645.5|13643.5|615
1660650300000|2022-08-16 11:45:00|13650.5|13648.5|13648.5|13646.5|13651|13649|13647.7|13645.7|242
1660650600000|2022-08-16 11:50:00|13648|13646|13652|13650|13652.2|13650.2|13647.5|13645.5|389
1660650900000|2022-08-16 11:55:00|13651.5|13649.5|13646.3|13644.3|13651.5|13649.5|13645|13643|384
1660651200000|2022-08-16 12:00:00|13646.4|13644.4|13647.4|13645.4|13647.4|13645.4|13641.8|13639.8|606
1660651500000|2022-08-16 12:05:00|13647.2|13645.2|13649.5|13647.5|13649.5|13647.5|13644.7|13642.7|411
1660651800000|2022-08-16 12:10:00|13649.7|13647.7|13657.8|13655.8|13661.9|13659.9|13649.7|13647.7|847
1660652100000|2022-08-16 12:15:00|13657.7|13655.7|13661.9|13659.9|13663.5|13661.5|13657.5|13655.5|740
1660652400000|2022-08-16 12:20:00|13661.7|13659.7|13651.8|13649.8|13662.9|13660.9|13651.2|13649.2|1057
1660652700000|2022-08-16 12:25:00|13651.9|13649.9|13653.4|13651.4|13654.8|13652.8|13648.3|13646.3|561
1660653000000|2022-08-16 12:30:00|13653.9|13651.9|13636.2|13634.2|13655.7|13653.7|13632|13630|1990
1660653300000|2022-08-16 12:35:00|13636|13634|13633|13631|13640.3|13638.3|13631.9|13629.9|802
1660653600000|2022-08-16 12:40:00|13632.9|13630.9|13633.7|13631.7|13637.3|13635.3|13628.9|13626.9|1014
1660653900000|2022-08-16 12:45:00|13633.5|13631.5|13629.7|13627.7|13634|13632|13623.3|13621.3|1468
1660654200000|2022-08-16 12:50:00|13629.5|13627.5|13617|13615|13630.4|13628.4|13610.8|13608.8|1987
1660654500000|2022-08-16 12:55:00|13616.7|13614.7|13629.2|13627.2|13630.2|13628.2|13615.4|13613.4|1223
1660654800000|2022-08-16 13:00:00|13629|13627|13632|13630|13633.7|13631.7|13625.9|13623.9|1147
1660655100000|2022-08-16 13:05:00|13632.2|13630.2|13633.4|13631.4|13634.2|13632.2|13624.8|13622.8|926
1660655400000|2022-08-16 13:10:00|13633.2|13631.2|13629.5|13627.5|13633.5|13631.5|13625.4|13623.4|693
1660655700000|2022-08-16 13:15:00|13629.3|13627.3|13627.9|13625.9|13632.3|13630.3|13624.2|13622.2|981
1660656000000|2022-08-16 13:20:00|13628.2|13626.2|13625.4|13623.4|13631.2|13629.2|13623.2|13621.2|1025
1660656300000|2022-08-16 13:25:00|13625.9|13623.9|13622.8|13620.8|13626|13624|13616.8|13614.8|1943
1660656600000|2022-08-16 13:30:00|13622.9|13620.9|13621.2|13620.2|13640.3|13639.3|13608.7|13607.7|15163
1660656900000|2022-08-16 13:35:00|13619.7|13618.7|13608.7|13607.7|13637.2|13636.2|13589.7|13588.7|13090
1660657200000|2022-08-16 13:40:00|13608.5|13607.5|13595.8|13594.8|13614.7|13613.7|13591|13590|9648
1660657500000|2022-08-16 13:45:00|13595.5|13594.5|13579.2|13578.2|13613.9|13612.9|13578.9|13577.9|9241
1660657800000|2022-08-16 13:50:00|13580|13579|13580.2|13579.2|13587.7|13586.7|13564.4|13563.4|8897
1660658100000|2022-08-16 13:55:00|13580.5|13579.5|13593.2|13592.2|13603.3|13602.3|13576.7|13575.7|7082
1660658400000|2022-08-16 14:00:00|13592.9|13591.9|13564.5|13563.5|13594.5|13593.5|13549.4|13548.4|13086
1660658700000|2022-08-16 14:05:00|13564.8|13563.8|13573.7|13572.7|13578.9|13577.9|13562.2|13561.2|7020
1660659000000|2022-08-16 14:10:00|13573.4|13572.4|13575.1|13574.1|13589.2|13588.2|13570.2|13569.2|7668
1660659300000|2022-08-16 14:15:00|13574.8|13573.8|13572.1|13571.1|13575.1|13574.1|13548.6|13547.6|8751
1660659600000|2022-08-16 14:20:00|13571.6|13570.6|13571.6|13570.6|13579.6|13578.6|13565.3|13564.3|5303
1660659900000|2022-08-16 14:25:00|13571.1|13570.1|13550.2|13549.2|13571.6|13570.6|13543.7|13542.7|7708
1660660200000|2022-08-16 14:30:00|13550.1|13549.1|13510.8|13509.8|13550.1|13549.1|13509.6|13508.6|11480
1660660500000|2022-08-16 14:35:00|13510.6|13509.6|13521.1|13520.1|13531.8|13530.8|13508.1|13507.1|7622
1660660800000|2022-08-16 14:40:00|13521.3|13520.3|13546.6|13545.6|13549.6|13548.6|13511.6|13510.6|7135
1660661100000|2022-08-16 14:45:00|13546.7|13545.7|13553.8|13552.8|13558.8|13557.8|13540.8|13539.8|6731
1660661400000|2022-08-16 14:50:00|13553.3|13552.3|13557.6|13556.6|13569.1|13568.1|13551.1|13550.1|7151
1660661700000|2022-08-16 14:55:00|13557.3|13556.3|13542.5|13541.5|13561.8|13560.8|13536.6|13535.6|5979
1660662000000|2022-08-16 15:00:00|13542.3|13541.3|13537.3|13536.3|13563.8|13562.8|13537.3|13536.3|4891
1660662300000|2022-08-16 15:05:00|13539.1|13538.1|13551.1|13550.1|13563.3|13562.3|13537.8|13536.8|5032
1660662600000|2022-08-16 15:10:00|13551.3|13550.3|13583.5|13582.5|13585.6|13584.6|13551.2|13550.2|8354
1660662900000|2022-08-16 15:15:00|13583.6|13582.6|13608.3|13607.3|13608.3|13607.3|13583.3|13582.3|7516
1660663200000|2022-08-16 15:20:00|13607.8|13606.8|13596.3|13595.3|13608.6|13607.6|13593.2|13592.2|5484
1660663500000|2022-08-16 15:25:00|13596.2|13595.2|13612.3|13611.3|13617.1|13616.1|13591.8|13590.8|6402
1660663800000|2022-08-16 15:30:00|13612.1|13611.1|13627.2|13626.2|13637.3|13636.3|13608.3|13607.3|7888
1660664100000|2022-08-16 15:35:00|13626.8|13625.8|13631|13630|13634.6|13633.6|13618.5|13617.5|4610
1660664400000|2022-08-16 15:40:00|13631.1|13630.1|13630.8|13629.8|13634.3|13633.3|13623.6|13622.6|3986
1660664700000|2022-08-16 15:45:00|13630.3|13629.3|13636.1|13635.1|13647.6|13646.6|13626.5|13625.5|6315
1660665000000|2022-08-16 15:50:00|13636.3|13635.3|13657.2|13656.2|13657.7|13656.7|13633.6|13632.6|6056
1660665300000|2022-08-16 15:55:00|13657.1|13656.1|13658.6|13657.6|13666.1|13665.1|13648.3|13647.3|6398
1660665600000|2022-08-16 16:00:00|13658.7|13657.7|13651.6|13650.6|13666.7|13665.7|13650.6|13649.6|5694
1660665900000|2022-08-16 16:05:00|13651.7|13650.7|13647.6|13646.6|13660.2|13659.2|13647.1|13646.1|4407
1660666200000|2022-08-16 16:10:00|13647.7|13646.7|13658.6|13657.6|13660.8|13659.8|13644.5|13643.5|4758
1660666500000|2022-08-16 16:15:00|13658.5|13657.5|13665.6|13664.6|13669.1|13668.1|13657.8|13656.8|4742
1660666800000|2022-08-16 16:20:00|13665.3|13664.3|13656.8|13655.8|13666|13665|13649.3|13648.3|4233
1660667100000|2022-08-16 16:25:00|13656.7|13655.7|13636.2|13635.2|13656.7|13655.7|13636.1|13635.1|4560
1660667400000|2022-08-16 16:30:00|13635.8|13634.8|13642.1|13641.1|13647.5|13646.5|13633.3|13632.3|3902
1660667700000|2022-08-16 16:35:00|13642.3|13641.3|13633.3|13632.3|13647.2|13646.2|13633|13632|2497
1660668000000|2022-08-16 16:40:00|13633.2|13632.2|13619.8|13618.8|13637.6|13636.6|13617.5|13616.5|5029
1660668300000|2022-08-16 16:45:00|13620.1|13619.1|13618|13617|13624.5|13623.5|13614.8|13613.8|3176
1660668600000|2022-08-16 16:50:00|13617.6|13616.6|13625.1|13624.1|13631.3|13630.3|13614|13613|4065
1660668900000|2022-08-16 16:55:00|13625.2|13624.2|13631.8|13630.8|13635.1|13634.1|13623.2|13622.2|3036
1660669200000|2022-08-16 17:00:00|13632.1|13631.1|13640.6|13639.6|13642.5|13641.5|13628.6|13627.6|3949
1660669500000|2022-08-16 17:05:00|13640.3|13639.3|13651.3|13650.3|13652.7|13651.7|13637|13636|3421
1660669800000|2022-08-16 17:10:00|13651.5|13650.5|13650.8|13649.8|13652.3|13651.3|13644.5|13643.5|2708
1660670100000|2022-08-16 17:15:00|13651.1|13650.1|13651.5|13650.5|13659.1|13658.1|13649.3|13648.3|2532
1660670400000|2022-08-16 17:20:00|13651.2|13650.2|13657.6|13656.6|13657.6|13656.6|13646.6|13645.6|2539
1660670700000|2022-08-16 17:25:00|13658.1|13657.1|13650.3|13649.3|13659.1|13658.1|13648.2|13647.2|2488
1660671000000|2022-08-16 17:30:00|13650.2|13649.2|13661.8|13660.8|13662.1|13661.1|13646.8|13645.8|2847
1660671300000|2022-08-16 17:35:00|13661.6|13660.6|13680.3|13679.3|13683.1|13682.1|13658.7|13657.7|6335
1660671600000|2022-08-16 17:40:00|13680.5|13679.5|13678.3|13677.3|13681.6|13680.6|13674.3|13673.3|3508
1660671900000|2022-08-16 17:45:00|13678.5|13677.5|13677|13676|13683.6|13682.6|13673.8|13672.8|3212
1660672200000|2022-08-16 17:50:00|13677.1|13676.1|13681.5|13680.5|13684.5|13683.5|13672.8|13671.8|2973
1660672500000|2022-08-16 17:55:00|13680.7|13679.7|13680.7|13679.7|13684.3|13683.3|13675|13674|3164
1660672800000|2022-08-16 18:00:00|13681.3|13680.3|13689.1|13688.1|13697.7|13696.7|13677.8|13676.8|5723
1660673100000|2022-08-16 18:05:00|13689.3|13688.3|13712.3|13711.3|13714.2|13713.2|13689.2|13688.2|6302
1660673400000|2022-08-16 18:10:00|13712.1|13711.1|13715.6|13714.6|13722.6|13721.6|13711.8|13710.8|6274
1660673700000|2022-08-16 18:15:00|13715.7|13714.7|13713.2|13712.2|13720.1|13719.1|13712.7|13711.7|2961
1660674000000|2022-08-16 18:20:00|13713.1|13712.1|13704.6|13703.6|13716.8|13715.8|13703|13702|3948
1660674300000|2022-08-16 18:25:00|13704.3|13703.3|13693.3|13692.3|13706.1|13705.1|13685|13684|3985
1660674600000|2022-08-16 18:30:00|13693.6|13692.6|13665.1|13664.1|13693.6|13692.6|13665|13664|5070
1660674900000|2022-08-16 18:35:00|13664.8|13663.8|13619.6|13618.6|13667.2|13666.2|13614.5|13613.5|11140
1660675200000|2022-08-16 18:40:00|13618.7|13617.7|13602.1|13601.1|13622.6|13621.6|13595.6|13594.6|8409
1660675500000|2022-08-16 18:45:00|13601.6|13600.6|13582.8|13581.8|13601.6|13600.6|13564.1|13563.1|10951
1660675800000|2022-08-16 18:50:00|13583.6|13582.6|13581.6|13580.6|13590.2|13589.2|13572.8|13571.8|5399
1660676100000|2022-08-16 18:55:00|13582|13581|13603.6|13602.6|13608.1|13607.1|13580.5|13579.5|5727
1660676400000|2022-08-16 19:00:00|13603.3|13602.3|13579|13578|13604|13603|13575.1|13574.1|7188
1660676700000|2022-08-16 19:05:00|13578.8|13577.8|13592.8|13591.8|13605.8|13604.8|13578.6|13577.6|4675
1660677000000|2022-08-16 19:10:00|13592.6|13591.6|13593.6|13592.6|13594.8|13593.8|13580.3|13579.3|4413
1660677300000|2022-08-16 19:15:00|13593.1|13592.1|13606.1|13605.1|13606.6|13605.6|13582.2|13581.2|4270
1660677600000|2022-08-16 19:20:00|13606.9|13605.9|13616.4|13615.4|13618|13617|13594.3|13593.3|5325
1660677900000|2022-08-16 19:25:00|13616.8|13615.8|13627.4|13626.4|13634.4|13633.4|13614.8|13613.8|5867
1660678200000|2022-08-16 19:30:00|13627.6|13626.6|13640.9|13639.9|13646.5|13645.5|13626.5|13625.5|5980
1660678500000|2022-08-16 19:35:00|13640.6|13639.6|13634.8|13633.8|13646.1|13645.1|13632.1|13631.1|4383
1660678800000|2022-08-16 19:40:00|13634.6|13633.6|13637.1|13636.1|13645.6|13644.6|13629.4|13628.4|4393
1660679100000|2022-08-16 19:45:00|13636.6|13635.6|13661.5|13660.5|13665.8|13664.8|13635.3|13634.3|6691
1660679400000|2022-08-16 19:50:00|13667.9|13666.9|13643.6|13642.6|13669.6|13668.6|13641.8|13640.8|7526
1660679700000|2022-08-16 19:55:00|13642.9|13641.9|13637|13636|13648|13647|13635.9|13634.9|11877
1660680000000|2022-08-16 20:00:00|13632.8|13631.8|13624.4|13622.4|13633.5|13631.8|13621.6|13619.6|5188
1660680300000|2022-08-16 20:05:00|13623.6|13621.6|13625.1|13623.1|13628.1|13626.1|13623.6|13621.6|1195
1660680600000|2022-08-16 20:10:00|13625|13623|13626.4|13624.4|13631|13629|13624.6|13622.6|1457
1660680900000|2022-08-16 20:15:00|13626.1|13624.1|13625.8|13623.8|13626.6|13624.6|13619.5|13617.5|809
1660681200000|2022-08-16 20:20:00|13625.6|13623.6|13621.8|13619.8|13627.1|13625.1|13619.8|13617.8|510
1660681500000|2022-08-16 20:25:00|13621.6|13619.6|13621.8|13619.8|13622.8|13620.8|13620.4|13618.4|342
1660681800000|2022-08-16 20:30:00|13621.6|13619.6|13628.1|13626.1|13628.4|13626.4|13621.6|13619.6|301
1660682100000|2022-08-16 20:35:00|13628|13626|13629.8|13627.8|13632.4|13630.4|13627.9|13625.9|378
1660682400000|2022-08-16 20:40:00|13629.6|13627.6|13628.9|13626.9|13629.9|13627.9|13627.3|13625.3|188
1660682700000|2022-08-16 20:45:00|13628.6|13626.6|13634|13632|13634.6|13632.6|13628.6|13626.6|493
1660683000000|2022-08-16 20:50:00|13633.9|13631.9|13641.4|13639.4|13641.6|13639.6|13633.3|13631.3|462
1660683300000|2022-08-16 20:55:00|13641.3|13639.3|13643.1|13638.1|13643.8|13641.8|13639.8|13637.8|322
1660683600000|2022-08-16 21:00:00|13642.9|13637.9|13641.2|13636.2|13643.6|13638.6|13639.4|13634.4|0
1660683900000|2022-08-16 21:05:00|13640.9|13635.9|13639.4|13634.4|13641|13636|13638.6|13633.6|0
1660684200000|2022-08-16 21:10:00|13639.3|13634.3|13638.9|13633.9|13639.8|13634.8|13638.8|13633.8|0
1660684500000|2022-08-16 21:15:00|13638.8|13633.8|13634.6|13629.6|13638.8|13633.8|13634.4|13629.4|0
1660684800000|2022-08-16 21:20:00|13634.5|13629.5|13633.9|13628.9|13634.6|13629.6|13633.4|13628.4|0
1660685100000|2022-08-16 21:25:00|13633.2|13628.2|13634.5|13629.5|13634.5|13629.5|13633.2|13628.2|0
1660685400000|2022-08-16 21:30:00|13634.4|13629.4|13634.7|13629.7|13635|13630|13633.5|13628.5|0
1660685700000|2022-08-16 21:35:00|13634.6|13629.6|13636.6|13631.6|13636.6|13631.6|13634.6|13629.6|0
1660686000000|2022-08-16 21:40:00|13636.9|13631.9|13636.4|13631.4|13637.8|13632.8|13635.7|13630.7|0
1660686300000|2022-08-16 21:45:00|13636.2|13631.2|13636.6|13631.6|13637|13632|13635.9|13630.9|0
1660686600000|2022-08-16 21:50:00|13636.7|13631.7|13636.6|13631.6|13636.8|13631.8|13636.6|13631.6|0
1660686900000|2022-08-16 21:55:00|13636.5|13631.5|13635.6|13630.6|13636.5|13631.5|13635.3|13630.3|0
1660687200000|2022-08-16 22:00:00|13635.7|13630.7|13625.4|13623.4|13638.6|13636.6|13624.4|13622.4|630
1660687500000|2022-08-16 22:05:00|13625.5|13623.5|13627.6|13625.6|13629.3|13627.3|13622.1|13620.1|383
1660687800000|2022-08-16 22:10:00|13628|13626|13630.3|13628.3|13630.9|13628.9|13626.5|13624.5|188
1660688100000|2022-08-16 22:15:00|13630.1|13628.1|13625.3|13623.3|13630.3|13628.3|13624.3|13622.3|122
1660688400000|2022-08-16 22:20:00|13625.4|13623.4|13627.6|13625.6|13631.8|13629.8|13625.1|13623.1|158
1660688700000|2022-08-16 22:25:00|13627.5|13625.5|13629.9|13627.9|13630.5|13628.5|13626.6|13624.6|97
1660689000000|2022-08-16 22:30:00|13630|13628|13627.8|13625.8|13631.4|13629.4|13626.8|13624.8|80
1660689300000|2022-08-16 22:35:00|13627.6|13625.6|13629|13627|13629.1|13627.1|13624.8|13622.8|109
1660689600000|2022-08-16 22:40:00|13629.1|13627.1|13630.4|13628.4|13633.1|13631.1|13628.1|13626.1|165
1660689900000|2022-08-16 22:45:00|13630.1|13628.1|13625.4|13623.4|13631|13629|13624.8|13622.8|173
1660690200000|2022-08-16 22:50:00|13625.3|13623.3|13627.9|13625.9|13628.5|13626.5|13624.5|13622.5|107
1660690500000|2022-08-16 22:55:00|13628|13626|13625.8|13623.8|13628|13626|13625.4|13623.4|37
1660690800000|2022-08-16 23:00:00|13625.9|13623.9|13627.1|13625.1|13628.4|13626.4|13625|13623|57
1660691100000|2022-08-16 23:05:00|13627.3|13625.3|13625.3|13623.3|13627.3|13625.3|13622.4|13620.4|131
1660691400000|2022-08-16 23:10:00|13625.4|13623.4|13626.9|13624.9|13627.9|13625.9|13625|13623|61
1660691700000|2022-08-16 23:15:00|13627|13625|13623.5|13621.5|13629.3|13627.3|13623.5|13621.5|269
1660692000000|2022-08-16 23:20:00|13623.4|13621.4|13624.1|13622.1|13625.4|13623.4|13622.3|13620.3|165
1660692300000|2022-08-16 23:25:00|13624|13622|13620.1|13618.1|13624.8|13622.8|13619.9|13617.9|228
1660692600000|2022-08-16 23:30:00|13620.3|13618.3|13620.8|13618.8|13622.8|13620.8|13618.9|13616.9|177
1660692900000|2022-08-16 23:35:00|13620.9|13618.9|13624.1|13622.1|13624.5|13622.5|13619.6|13617.6|133
1660693200000|2022-08-16 23:40:00|13624.3|13622.3|13622.6|13620.6|13625.3|13623.3|13621.5|13619.5|113
1660693500000|2022-08-16 23:45:00|13622.8|13620.8|13626|13624|13628.5|13626.5|13622.8|13620.8|159
1660693800000|2022-08-16 23:50:00|13626.1|13624.1|13630.6|13628.6|13630.6|13628.6|13624|13622|237
1660694100000|2022-08-16 23:55:00|13630.5|13628.5|13631.1|13629.1|13636.1|13634.1|13630.5|13628.5|315
1660694400000|2022-08-17 00:00:00|13631.5|13629.5|13628.3|13626.3|13635.8|13633.8|13623.5|13621.5|500
1660694700000|2022-08-17 00:05:00|13628.4|13626.4|13636.1|13634.1|13637.4|13635.4|13628.3|13626.3|389
1660695000000|2022-08-17 00:10:00|13636.3|13634.3|13643.5|13641.5|13643.9|13641.9|13634.8|13632.8|461
1660695300000|2022-08-17 00:15:00|13643.6|13641.6|13647.3|13645.3|13649.8|13647.8|13643.5|13641.5|410
1660695600000|2022-08-17 00:20:00|13648.3|13646.3|13642.1|13640.1|13649.6|13647.6|13639.3|13637.3|276
1660695900000|2022-08-17 00:25:00|13642|13640|13632.3|13630.3|13642.3|13640.3|13631.8|13629.8|324
1660696200000|2022-08-17 00:30:00|13632.4|13630.4|13637.3|13635.3|13639.9|13637.9|13629.8|13627.8|398
1660696500000|2022-08-17 00:35:00|13637.4|13635.4|13632|13630|13637.8|13635.8|13631|13629|169
1660696800000|2022-08-17 00:40:00|13631.9|13629.9|13627.3|13625.3|13633|13631|13627.3|13625.3|207
1660697100000|2022-08-17 00:45:00|13627.5|13625.5|13632.6|13630.6|13633.9|13631.9|13626.1|13624.1|222
1660697400000|2022-08-17 00:50:00|13632.9|13630.9|13633|13631|13635.1|13633.1|13631.6|13629.6|213
1660697700000|2022-08-17 00:55:00|13633.1|13631.1|13634.4|13632.4|13636.8|13634.8|13632.3|13630.3|124
1660698000000|2022-08-17 01:00:00|13634.5|13632.5|13625.6|13623.6|13634.5|13632.5|13621.5|13619.5|742
1660698300000|2022-08-17 01:05:00|13625.5|13623.5|13626.6|13624.6|13629.3|13627.3|13624.9|13622.9|301
1660698600000|2022-08-17 01:10:00|13626.5|13624.5|13630.9|13628.9|13633|13631|13625.9|13623.9|253
1660698900000|2022-08-17 01:15:00|13630.6|13628.6|13628.9|13626.9|13634.8|13632.8|13625.9|13623.9|248
1660699200000|2022-08-17 01:20:00|13628.8|13626.8|13627.4|13625.4|13629.5|13627.5|13626|13624|95
1660699500000|2022-08-17 01:25:00|13627.3|13625.3|13627.4|13625.4|13630.3|13628.3|13622.8|13620.8|258
1660699800000|2022-08-17 01:30:00|13627.5|13625.5|13629.4|13627.4|13631.1|13629.1|13623.9|13621.9|289
1660700100000|2022-08-17 01:35:00|13629.5|13627.5|13619.4|13617.4|13629.9|13627.9|13617.3|13615.3|402
1660700400000|2022-08-17 01:40:00|13619.3|13617.3|13621.3|13619.3|13625.3|13623.3|13618.8|13616.8|284
1660700700000|2022-08-17 01:45:00|13621.1|13619.1|13622.8|13620.8|13626.3|13624.3|13618.8|13616.8|245
1660701000000|2022-08-17 01:50:00|13622.5|13620.5|13630.3|13628.3|13630.4|13628.4|13622.4|13620.4|260
1660701300000|2022-08-17 01:55:00|13630.1|13628.1|13630.1|13628.1|13633.3|13631.3|13626.4|13624.4|259
1660701600000|2022-08-17 02:00:00|13630|13628|13627.8|13625.8|13632.1|13630.1|13626|13624|231
1660701900000|2022-08-17 02:05:00|13627.9|13625.9|13624.3|13622.3|13629.9|13627.9|13622.1|13620.1|211
1660702200000|2022-08-17 02:10:00|13624.4|13622.4|13622.1|13620.1|13625.8|13623.8|13620.4|13618.4|171
1660702500000|2022-08-17 02:15:00|13622|13620|13624.4|13622.4|13625.3|13623.3|13620.8|13618.8|104
1660702800000|2022-08-17 02:20:00|13624.3|13622.3|13621.9|13619.9|13627|13625|13621.8|13619.8|117
1660703100000|2022-08-17 02:25:00|13622|13620|13623.4|13621.4|13625.5|13623.5|13619.6|13617.6|215
1660703400000|2022-08-17 02:30:00|13623.3|13621.3|13628.5|13626.5|13629.1|13627.1|13622.5|13620.5|194
1660703700000|2022-08-17 02:35:00|13628.4|13626.4|13622.1|13620.1|13630.6|13628.6|13620.8|13618.8|326
1660704000000|2022-08-17 02:40:00|13622.3|13620.3|13621.3|13619.3|13627.9|13625.9|13620.8|13618.8|179
1660704300000|2022-08-17 02:45:00|13621.9|13619.9|13624|13622|13625|13623|13620.6|13618.6|138
1660704600000|2022-08-17 02:50:00|13624.3|13622.3|13623.1|13621.1|13624.3|13622.3|13619.3|13617.3|116
1660704900000|2022-08-17 02:55:00|13623.3|13621.3|13623|13621|13624.6|13622.6|13621.8|13619.8|60
1660705200000|2022-08-17 03:00:00|13623.1|13621.1|13622.3|13620.3|13627.1|13625.1|13621.9|13619.9|184
1660705500000|2022-08-17 03:05:00|13622|13620|13624.8|13622.8|13625|13623|13621.6|13619.6|85
1660705800000|2022-08-17 03:10:00|13624.6|13622.6|13626.5|13624.5|13627|13625|13623.3|13621.3|114
1660706100000|2022-08-17 03:15:00|13626.4|13624.4|13623.3|13621.3|13626.9|13624.9|13622.5|13620.5|73
1660706400000|2022-08-17 03:20:00|13623.1|13621.1|13622.8|13620.8|13626|13624|13622.6|13620.6|135
1660706700000|2022-08-17 03:25:00|13622.9|13620.9|13625.8|13623.8|13628.6|13626.6|13622|13620|279
1660707000000|2022-08-17 03:30:00|13626|13624|13623.6|13621.6|13627.5|13625.5|13622.6|13620.6|140
1660707300000|2022-08-17 03:35:00|13623.8|13621.8|13625|13623|13625|13623|13620.6|13618.6|135
1660707600000|2022-08-17 03:40:00|13624.9|13622.9|13624.1|13622.1|13625.8|13623.8|13623.5|13621.5|50
1660707900000|2022-08-17 03:45:00|13624.5|13622.5|13623.4|13621.4|13624.6|13622.6|13621.8|13619.8|48
1660708200000|2022-08-17 03:50:00|13623.5|13621.5|13624.8|13622.8|13625.5|13623.5|13622.6|13620.6|112
1660708500000|2022-08-17 03:55:00|13624.9|13622.9|13626|13624|13626.1|13624.1|13622.9|13620.9|90
1660708800000|2022-08-17 04:00:00|13625.9|13623.9|13628.9|13626.9|13629.1|13627.1|13625.3|13623.3|126
1660709100000|2022-08-17 04:05:00|13629|13627|13627|13625|13630.8|13628.8|13626.9|13624.9|169
1660709400000|2022-08-17 04:10:00|13626.9|13624.9|13627.8|13625.8|13629|13627|13626.9|13624.9|31
1660709700000|2022-08-17 04:15:00|13627.6|13625.6|13628|13626|13629.6|13627.6|13627.4|13625.4|52
1660710000000|2022-08-17 04:20:00|13628.1|13626.1|13628.4|13626.4|13628.4|13626.4|13626.6|13624.6|68
1660710300000|2022-08-17 04:25:00|13628.3|13626.3|13630.6|13628.6|13630.6|13628.6|13628.3|13626.3|47
1660710600000|2022-08-17 04:30:00|13630.5|13628.5|13632.5|13630.5|13633.4|13631.4|13630|13628|143
1660710900000|2022-08-17 04:35:00|13632.6|13630.6|13633.1|13631.1|13635.4|13633.4|13631.8|13629.8|154
1660711200000|2022-08-17 04:40:00|13633.5|13631.5|13637.5|13635.5|13637.8|13635.8|13633.4|13631.4|153
1660711500000|2022-08-17 04:45:00|13637.3|13635.3|13633.8|13631.8|13637.6|13635.6|13633.6|13631.6|69
1660711800000|2022-08-17 04:50:00|13633.9|13631.9|13634.3|13632.3|13634.3|13632.3|13633.1|13631.1|52
1660712100000|2022-08-17 04:55:00|13634.6|13632.6|13634.1|13632.1|13637.3|13635.3|13633.8|13631.8|145
1660712400000|2022-08-17 05:00:00|13634|13632|13643.5|13641.5|13643.5|13641.5|13634|13632|277
1660712700000|2022-08-17 05:05:00|13643.4|13641.4|13640.9|13638.9|13645.8|13643.8|13639.6|13637.6|296
1660713000000|2022-08-17 05:10:00|13640.6|13638.6|13643.4|13641.4|13646.1|13644.1|13640.3|13638.3|203
1660713300000|2022-08-17 05:15:00|13643.5|13641.5|13642.8|13640.8|13643.9|13641.9|13640.8|13638.8|130
1660713600000|2022-08-17 05:20:00|13642.6|13640.6|13641.3|13639.3|13645.9|13643.9|13641.3|13639.3|136
1660713900000|2022-08-17 05:25:00|13641.6|13639.6|13639|13637|13643.1|13641.1|13637.9|13635.9|110
1660714200000|2022-08-17 05:30:00|13638.8|13636.8|13641.3|13639.3|13641.8|13639.8|13637.6|13635.6|127
1660714500000|2022-08-17 05:35:00|13641.1|13639.1|13638|13636|13643.1|13641.1|13638|13636|138
1660714800000|2022-08-17 05:40:00|13637.8|13635.8|13636.8|13634.8|13638.9|13636.9|13635.4|13633.4|137
1660715100000|2022-08-17 05:45:00|13636.9|13634.9|13635|13633|13638.8|13636.8|13631.3|13629.3|233
1660715400000|2022-08-17 05:50:00|13634.8|13632.8|13637.8|13635.8|13639.4|13637.4|13634|13632|212
1660715700000|2022-08-17 05:55:00|13638|13636|13648.4|13646.4|13651.3|13649.3|13637.9|13635.9|400
1660716000000|2022-08-17 06:00:00|13649.3|13647.3|13642.4|13640.4|13649.3|13647.3|13641.4|13639.4|324
1660716300000|2022-08-17 06:05:00|13642.5|13640.5|13632.1|13630.1|13643.9|13641.9|13631.4|13629.4|434
1660716600000|2022-08-17 06:10:00|13632|13630|13627.4|13625.4|13633.6|13631.6|13624.1|13622.1|365
1660716900000|2022-08-17 06:15:00|13627.3|13625.3|13621.8|13619.8|13629.9|13627.9|13619|13617|479
1660717200000|2022-08-17 06:20:00|13621.9|13619.9|13623.1|13621.1|13624|13622|13619.4|13617.4|281
1660717500000|2022-08-17 06:25:00|13623|13621|13626|13624|13629.9|13627.9|13623|13621|240
1660717800000|2022-08-17 06:30:00|13626.4|13624.4|13622.4|13620.4|13628.1|13626.1|13621|13619|206
1660718100000|2022-08-17 06:35:00|13622.5|13620.5|13610.1|13608.1|13623.4|13621.4|13610|13608|534
1660718400000|2022-08-17 06:40:00|13610.3|13608.3|13618.1|13616.1|13619.3|13617.3|13609|13607|577
1660718700000|2022-08-17 06:45:00|13618.4|13616.4|13613.1|13611.1|13619.3|13617.3|13609.3|13607.3|319
1660719000000|2022-08-17 06:50:00|13612.9|13610.9|13618.9|13616.9|13621.5|13619.5|13612.5|13610.5|423
1660719300000|2022-08-17 06:55:00|13619|13617|13616.5|13614.5|13619.3|13617.3|13616.4|13614.4|156
1660719600000|2022-08-17 07:00:00|13616.4|13614.4|13612.3|13610.3|13620.3|13618.3|13610|13608|557
1660719900000|2022-08-17 07:05:00|13611.9|13609.9|13607.6|13605.6|13612.1|13610.1|13602|13600|941
1660720200000|2022-08-17 07:10:00|13607.8|13605.8|13600.5|13598.5|13607.9|13605.9|13599.6|13597.6|652
1660720500000|2022-08-17 07:15:00|13600.6|13598.6|13592.5|13590.5|13603.5|13601.5|13591.8|13589.8|1006
1660720800000|2022-08-17 07:20:00|13592.3|13590.3|13603.6|13601.6|13605.6|13603.6|13591.3|13589.3|625
1660721100000|2022-08-17 07:25:00|13603.5|13601.5|13612.1|13610.1|13612.4|13610.4|13596.8|13594.8|760
1660721400000|2022-08-17 07:30:00|13612.3|13610.3|13599.5|13597.5|13612.3|13610.3|13597.8|13595.8|690
1660721700000|2022-08-17 07:35:00|13599.6|13597.6|13591.1|13589.1|13604.1|13602.1|13590.9|13588.9|560
1660722000000|2022-08-17 07:40:00|13591.3|13589.3|13583.4|13581.4|13591.6|13589.6|13581.6|13579.6|938
1660722300000|2022-08-17 07:45:00|13583.3|13581.3|13582.5|13580.5|13593.1|13591.1|13580|13578|699
1660722600000|2022-08-17 07:50:00|13583.1|13581.1|13583|13581|13589.5|13587.5|13579.3|13577.3|529
1660722900000|2022-08-17 07:55:00|13582.9|13580.9|13580.6|13578.6|13588|13586|13577.8|13575.8|483
1660723200000|2022-08-17 08:00:00|13580.4|13578.4|13576.8|13574.8|13580.4|13578.4|13567.3|13565.3|1230
1660723500000|2022-08-17 08:05:00|13576.9|13574.9|13575|13573|13579.6|13577.6|13570|13568|568
1660723800000|2022-08-17 08:10:00|13575.4|13573.4|13586.1|13584.1|13587.4|13585.4|13567.8|13565.8|993
1660724100000|2022-08-17 08:15:00|13585.9|13583.9|13579|13577|13588.9|13586.9|13579|13577|554
1660724400000|2022-08-17 08:20:00|13579.1|13577.1|13585.4|13583.4|13585.4|13583.4|13573.5|13571.5|504
1660724700000|2022-08-17 08:25:00|13585.3|13583.3|13572|13570|13585.5|13583.5|13571.6|13569.6|569
1660725000000|2022-08-17 08:30:00|13572.1|13570.1|13569.5|13567.5|13575|13573|13568.6|13566.6|534
1660725300000|2022-08-17 08:35:00|13569.6|13567.6|13568.6|13566.6|13571.4|13569.4|13562.3|13560.3|596
1660725600000|2022-08-17 08:40:00|13568.5|13566.5|13565.4|13563.4|13573.4|13571.4|13563.6|13561.6|419
1660725900000|2022-08-17 08:45:00|13565.3|13563.3|13556.5|13554.5|13570.5|13568.5|13556.1|13554.1|765
1660726200000|2022-08-17 08:50:00|13556.6|13554.6|13567.4|13565.4|13568.9|13566.9|13556.5|13554.5|762
1660726500000|2022-08-17 08:55:00|13567.3|13565.3|13562.1|13560.1|13568.6|13566.6|13558.4|13556.4|384
1660726800000|2022-08-17 09:00:00|13561.8|13559.8|13569.3|13567.3|13572.8|13570.8|13560.8|13558.8|591
1660727100000|2022-08-17 09:05:00|13569.4|13567.4|13572.8|13570.8|13576.6|13574.6|13569.3|13567.3|472
1660727400000|2022-08-17 09:10:00|13572.3|13570.3|13568.4|13566.4|13574.6|13572.6|13567.3|13565.3|364
1660727700000|2022-08-17 09:15:00|13569.5|13567.5|13567.4|13565.4|13570.6|13568.6|13564.9|13562.9|280
1660728000000|2022-08-17 09:20:00|13567.3|13565.3|13568.5|13566.5|13569.8|13567.8|13564.9|13562.9|314
1660728300000|2022-08-17 09:25:00|13568.4|13566.4|13577.5|13575.5|13578.4|13576.4|13568.4|13566.4|470
1660728600000|2022-08-17 09:30:00|13577.6|13575.6|13568.5|13566.5|13579.6|13577.6|13566.4|13564.4|583
1660728900000|2022-08-17 09:35:00|13568.9|13566.9|13567.6|13565.6|13571.3|13569.3|13563.8|13561.8|398
1660729200000|2022-08-17 09:40:00|13567.8|13565.8|13566|13564|13573.3|13571.3|13564.9|13562.9|350
1660729500000|2022-08-17 09:45:00|13566.1|13564.1|13553.8|13551.8|13567.8|13565.8|13553.5|13551.5|687
1660729800000|2022-08-17 09:50:00|13553.6|13551.6|13543.5|13541.5|13557.1|13555.1|13539|13537|1668
1660730100000|2022-08-17 09:55:00|13543.6|13541.6|13545.5|13543.5|13546.9|13544.9|13538.8|13536.8|518
1660730400000|2022-08-17 10:00:00|13545.6|13543.6|13544.3|13542.3|13548.3|13546.3|13539.8|13537.8|653
1660730700000|2022-08-17 10:05:00|13544.1|13542.1|13539.4|13537.4|13545.8|13543.8|13539.4|13537.4|417
1660731000000|2022-08-17 10:10:00|13539.8|13537.8|13538.1|13536.1|13543.5|13541.5|13535.1|13533.1|694
1660731300000|2022-08-17 10:15:00|13539.4|13537.4|13531.8|13529.8|13542.3|13540.3|13530.8|13528.8|711
1660731600000|2022-08-17 10:20:00|13531.6|13529.6|13529|13527|13536.1|13534.1|13527|13525|881
1660731900000|2022-08-17 10:25:00|13529.1|13527.1|13531.8|13529.8|13533|13531|13523.6|13521.6|815
1660732200000|2022-08-17 10:30:00|13531.5|13529.5|13537.4|13535.4|13537.9|13535.9|13517.9|13515.9|1960
1660732500000|2022-08-17 10:35:00|13537.3|13535.3|13534.6|13532.6|13539.3|13537.3|13532.4|13530.4|844
1660732800000|2022-08-17 10:40:00|13534.5|13532.5|13523|13521|13534.5|13532.5|13520.3|13518.3|909
1660733100000|2022-08-17 10:45:00|13522.8|13520.8|13524|13522|13527.4|13525.4|13515.4|13513.4|891
1660733400000|2022-08-17 10:50:00|13525.3|13523.3|13525.8|13523.8|13528.9|13526.9|13523.5|13521.5|358
1660733700000|2022-08-17 10:55:00|13525.9|13523.9|13531.6|13529.6|13532.3|13530.3|13520.8|13518.8|731
1660734000000|2022-08-17 11:00:00|13533.6|13531.6|13531.5|13529.5|13539.8|13537.8|13528.3|13526.3|1362
1660734300000|2022-08-17 11:05:00|13532|13530|13523.6|13521.6|13534|13532|13517|13515|836
1660734600000|2022-08-17 11:10:00|13523.8|13521.8|13520.5|13518.5|13531|13529|13520.3|13518.3|600
1660734900000|2022-08-17 11:15:00|13520|13518|13512.6|13510.6|13522.8|13520.8|13500.8|13498.8|2790
1660735200000|2022-08-17 11:20:00|13512.8|13510.8|13513.8|13511.8|13519|13517|13508|13506|894
1660735500000|2022-08-17 11:25:00|13514|13512|13504.4|13502.4|13516|13514|13501.1|13499.1|1155
1660735800000|2022-08-17 11:30:00|13503.6|13501.6|13505.3|13503.3|13508.4|13506.4|13493.6|13491.6|1766
1660736100000|2022-08-17 11:35:00|13503.8|13501.8|13505.1|13503.1|13508.4|13506.4|13496.1|13494.1|1093
1660736400000|2022-08-17 11:40:00|13505|13503|13505.8|13503.8|13508.6|13506.6|13500.9|13498.9|799
1660736700000|2022-08-17 11:45:00|13506|13504|13507.9|13505.9|13511|13509|13505|13503|711
1660737000000|2022-08-17 11:50:00|13507.8|13505.8|13509.5|13507.5|13510.1|13508.1|13502.1|13500.1|513
1660737300000|2022-08-17 11:55:00|13509.3|13507.3|13506.4|13504.4|13511|13509|13504.3|13502.3|731
1660737600000|2022-08-17 12:00:00|13506.6|13504.6|13516.6|13514.6|13520.8|13518.8|13506.5|13504.5|1050
1660737900000|2022-08-17 12:05:00|13516.5|13514.5|13519.5|13517.5|13521.1|13519.1|13512.4|13510.4|821
1660738200000|2022-08-17 12:10:00|13519.6|13517.6|13516.3|13514.3|13525.5|13523.5|13511.4|13509.4|1238
1660738500000|2022-08-17 12:15:00|13516.1|13514.1|13521.3|13519.3|13522.1|13520.1|13512.6|13510.6|635
1660738800000|2022-08-17 12:20:00|13521|13519|13508.5|13506.5|13523.4|13521.4|13507.4|13505.4|1192
1660739100000|2022-08-17 12:25:00|13508.6|13506.6|13512.9|13510.9|13512.9|13510.9|13500.1|13498.1|1271
1660739400000|2022-08-17 12:30:00|13495.4|13493.4|13506|13504|13519.9|13517.9|13485.8|13483.8|4831
1660739700000|2022-08-17 12:35:00|13505.8|13503.8|13517.9|13515.9|13524.3|13522.3|13503.6|13501.6|2197
1660740000000|2022-08-17 12:40:00|13517.8|13515.8|13520.8|13518.8|13533.8|13531.8|13516.8|13514.8|2176
1660740300000|2022-08-17 12:45:00|13520.9|13518.9|13524.3|13522.3|13525.4|13523.4|13513.1|13511.1|1308
1660740600000|2022-08-17 12:50:00|13524.4|13522.4|13501.4|13499.4|13527.9|13525.9|13499.8|13497.8|2167
1660740900000|2022-08-17 12:55:00|13501.3|13499.3|13500|13498|13506|13504|13491.6|13489.6|2452
1660741200000|2022-08-17 13:00:00|13499.5|13497.5|13498|13496|13504|13502|13486|13484|2026
1660741500000|2022-08-17 13:05:00|13498.1|13496.1|13511.3|13509.3|13513.8|13511.8|13494.6|13492.6|1732
1660741800000|2022-08-17 13:10:00|13511.4|13509.4|13503|13501|13514.8|13512.8|13494.8|13492.8|2072
1660742100000|2022-08-17 13:15:00|13503.5|13501.5|13501.4|13499.4|13505.8|13503.8|13493.5|13491.5|1263
1660742400000|2022-08-17 13:20:00|13501.3|13499.3|13509.8|13507.8|13511.3|13509.3|13499.8|13497.8|1177
1660742700000|2022-08-17 13:25:00|13509.6|13507.6|13496.1|13494.1|13509.6|13507.6|13490.9|13488.9|2616
1660743000000|2022-08-17 13:30:00|13495.6|13494.6|13498.5|13497.5|13520.5|13519.5|13492|13491|14774
1660743300000|2022-08-17 13:35:00|13498.8|13497.8|13507.5|13506.5|13544.1|13543.1|13493.3|13492.3|12047
1660743600000|2022-08-17 13:40:00|13507.3|13506.3|13479.4|13478.4|13509.4|13508.4|13463.6|13462.6|12594
1660743900000|2022-08-17 13:45:00|13479.6|13478.6|13490.4|13489.4|13504.8|13503.8|13474.9|13473.9|8116
1660744200000|2022-08-17 13:50:00|13490.1|13489.1|13499.3|13498.3|13508.1|13507.1|13468.1|13467.1|10198
1660744500000|2022-08-17 13:55:00|13499.8|13498.8|13513.4|13512.4|13523.5|13522.5|13497.1|13496.1|8451
1660744800000|2022-08-17 14:00:00|13513.1|13512.1|13515|13514|13515.4|13514.4|13489.4|13488.4|8911
1660745100000|2022-08-17 14:05:00|13514.6|13513.6|13496.9|13495.9|13536.9|13535.9|13495.6|13494.6|8998
1660745400000|2022-08-17 14:10:00|13497|13496|13462.4|13461.4|13505.6|13504.6|13457.6|13456.6|10721
1660745700000|2022-08-17 14:15:00|13462.6|13461.6|13465.4|13464.4|13472.9|13471.9|13444.6|13443.6|9378
1660746000000|2022-08-17 14:20:00|13466|13465|13462.4|13461.4|13479.4|13478.4|13461.4|13460.4|5876
1660746300000|2022-08-17 14:25:00|13462.1|13461.1|13467.8|13466.8|13477.3|13476.3|13460.5|13459.5|5299
1660746600000|2022-08-17 14:30:00|13467.9|13466.9|13458.3|13457.3|13469.6|13468.6|13445.9|13444.9|7164
1660746900000|2022-08-17 14:35:00|13458.4|13457.4|13430.4|13429.4|13458.6|13457.6|13414.5|13413.5|12096
1660747200000|2022-08-17 14:40:00|13430.1|13429.1|13448.6|13447.6|13461.4|13460.4|13430.1|13429.1|8293
1660747500000|2022-08-17 14:45:00|13449.1|13448.1|13446.3|13445.3|13463.1|13462.1|13444.6|13443.6|5830
1660747800000|2022-08-17 14:50:00|13446.6|13445.6|13407.1|13406.1|13447.5|13446.5|13406.5|13405.5|8146
1660748100000|2022-08-17 14:55:00|13407|13406|13408.9|13407.9|13417.4|13416.4|13402.6|13401.6|7569
1660748400000|2022-08-17 15:00:00|13408.6|13407.6|13427.9|13426.9|13434.1|13433.1|13407.9|13406.9|6930
1660748700000|2022-08-17 15:05:00|13427.8|13426.8|13417.1|13416.1|13432.4|13431.4|13408.5|13407.5|6327
1660749000000|2022-08-17 15:10:00|13417.4|13416.4|13418.6|13417.6|13433.9|13432.9|13414.4|13413.4|4528
1660749300000|2022-08-17 15:15:00|13419.3|13418.3|13436.3|13435.3|13438.7|13437.7|13404.4|13403.4|6389
1660749600000|2022-08-17 15:20:00|13436.2|13435.2|13452|13451|13452|13451|13429.7|13428.7|4519
1660749900000|2022-08-17 15:25:00|13451.1|13450.1|13442.2|13441.2|13452.2|13451.2|13430.5|13429.5|4636
1660750200000|2022-08-17 15:30:00|13442.7|13441.7|13430.2|13429.2|13459.5|13458.5|13426.3|13425.3|5696
1660750500000|2022-08-17 15:35:00|13429.7|13428.7|13424.5|13423.5|13435.5|13434.5|13421|13420|3932
1660750800000|2022-08-17 15:40:00|13424.3|13423.3|13404.2|13403.2|13429|13428|13395.5|13394.5|8550
1660751100000|2022-08-17 15:45:00|13404.5|13403.5|13396.8|13395.8|13407.7|13406.7|13391.2|13390.2|6249
1660751400000|2022-08-17 15:50:00|13397|13396|13401|13400|13405.5|13404.5|13386.5|13385.5|6876
1660751700000|2022-08-17 15:55:00|13401.5|13400.5|13404|13403|13410.6|13409.6|13400.2|13399.2|5412
1660752000000|2022-08-17 16:00:00|13405.5|13404.5|13414.5|13413.5|13416.3|13415.3|13404.1|13403.1|4294
1660752300000|2022-08-17 16:05:00|13414.6|13413.6|13420.7|13419.7|13434.7|13433.7|13414.6|13413.6|5828
1660752600000|2022-08-17 16:10:00|13420.2|13419.2|13412.7|13411.7|13420.5|13419.5|13408.2|13407.2|3733
1660752900000|2022-08-17 16:15:00|13412.5|13411.5|13426.2|13425.2|13428.7|13427.7|13411.2|13410.2|3389
1660753200000|2022-08-17 16:20:00|13426|13425|13443|13442|13444|13443|13422.1|13421.1|4025
1660753500000|2022-08-17 16:25:00|13442.7|13441.7|13445.3|13444.3|13449.1|13448.1|13433.5|13432.5|3769
1660753800000|2022-08-17 16:30:00|13445.2|13444.2|13450|13449|13453.2|13452.2|13440.5|13439.5|3637
1660754100000|2022-08-17 16:35:00|13450.2|13449.2|13464.7|13463.7|13473.8|13472.8|13448.7|13447.7|6583
1660754400000|2022-08-17 16:40:00|13464.4|13463.4|13465.7|13464.7|13473.4|13472.4|13457.7|13456.7|4422
1660754700000|2022-08-17 16:45:00|13465.6|13464.6|13458.9|13457.9|13473.4|13472.4|13457.7|13456.7|4681
1660755000000|2022-08-17 16:50:00|13459.2|13458.2|13454.7|13453.7|13463.1|13462.1|13453.7|13452.7|3801
1660755300000|2022-08-17 16:55:00|13454.4|13453.4|13457.2|13456.2|13460.4|13459.4|13449.7|13448.7|3179
1660755600000|2022-08-17 17:00:00|13457.4|13456.4|13457.4|13456.4|13460.4|13459.4|13436.2|13435.2|6622
1660755900000|2022-08-17 17:05:00|13456.4|13455.4|13451.4|13450.4|13466.2|13465.2|13449.7|13448.7|3926
1660756200000|2022-08-17 17:10:00|13452.6|13451.6|13463.4|13462.4|13466.2|13465.2|13451.2|13450.2|2435
1660756500000|2022-08-17 17:15:00|13463.7|13462.7|13447.4|13446.4|13470.8|13469.8|13446.2|13445.2|3417
1660756800000|2022-08-17 17:20:00|13447.7|13446.7|13451.9|13450.9|13461.7|13460.7|13446.9|13445.9|2463
1660757100000|2022-08-17 17:25:00|13453.2|13452.2|13476.2|13475.2|13478.7|13477.7|13450.6|13449.6|4492
1660757400000|2022-08-17 17:30:00|13475.9|13474.9|13467.3|13466.3|13488.9|13487.9|13461.7|13460.7|4758
1660757700000|2022-08-17 17:35:00|13467.4|13466.4|13470.2|13469.2|13473.7|13472.7|13459.7|13458.7|2486
1660758000000|2022-08-17 17:40:00|13470.4|13469.4|13470.4|13469.4|13480.4|13479.4|13468.7|13467.7|2475
1660758300000|2022-08-17 17:45:00|13470.6|13469.6|13469.2|13468.2|13474.3|13473.3|13464.7|13463.7|1946
1660758600000|2022-08-17 17:50:00|13469.4|13468.4|13471.2|13470.2|13482.6|13481.6|13467.9|13466.9|2839
1660758900000|2022-08-17 17:55:00|13470.8|13469.8|13465.1|13464.1|13474.9|13473.9|13462.1|13461.1|2027
1660759200000|2022-08-17 18:00:00|13464.7|13463.7|13503.3|13502.3|13543.2|13542.2|13453.6|13452.6|18480
1660759500000|2022-08-17 18:05:00|13502.6|13501.6|13534.2|13533.2|13547.7|13546.7|13474.8|13473.8|11980
1660759800000|2022-08-17 18:10:00|13534.4|13533.4|13558.8|13557.8|13558.9|13557.9|13517.2|13516.2|8879
1660760100000|2022-08-17 18:15:00|13558.7|13557.7|13542.7|13541.7|13576.2|13575.2|13533.2|13532.2|9702
1660760400000|2022-08-17 18:20:00|13542.9|13541.9|13532.2|13531.2|13546.8|13545.8|13509.9|13508.9|6800
1660760700000|2022-08-17 18:25:00|13531.7|13530.7|13556.8|13555.8|13564.2|13563.2|13521.8|13520.8|5855
1660761000000|2022-08-17 18:30:00|13556.7|13555.7|13564.7|13563.7|13571.1|13570.1|13547.1|13546.1|5006
1660761300000|2022-08-17 18:35:00|13564.9|13563.9|13594.1|13593.1|13595.3|13594.3|13563.4|13562.4|6629
1660761600000|2022-08-17 18:40:00|13594.7|13593.7|13548.3|13547.3|13595.2|13594.2|13548.2|13547.2|7409
1660761900000|2022-08-17 18:45:00|13548.4|13547.4|13547.8|13546.8|13558.4|13557.4|13532.9|13531.9|5024
1660762200000|2022-08-17 18:50:00|13547.7|13546.7|13535.8|13534.8|13554.8|13553.8|13529.7|13528.7|4422
1660762500000|2022-08-17 18:55:00|13536.2|13535.2|13525.6|13524.6|13549.4|13548.4|13525.4|13524.4|5047
1660762800000|2022-08-17 19:00:00|13526.2|13525.2|13547.9|13546.9|13549.4|13548.4|13524.4|13523.4|4585
1660763100000|2022-08-17 19:05:00|13548.2|13547.2|13527.4|13526.4|13559.9|13558.9|13525.4|13524.4|5130
1660763400000|2022-08-17 19:10:00|13527.9|13526.9|13487.2|13486.2|13531.6|13530.6|13470.3|13469.3|9064
1660763700000|2022-08-17 19:15:00|13487.7|13486.7|13478.8|13477.8|13492.9|13491.9|13474.7|13473.7|4648
1660764000000|2022-08-17 19:20:00|13478.7|13477.7|13495.7|13494.7|13498.6|13497.6|13467.2|13466.2|5679
1660764300000|2022-08-17 19:25:00|13496.2|13495.2|13500.2|13499.2|13507.7|13506.7|13486.6|13485.6|4849
1660764600000|2022-08-17 19:30:00|13500.3|13499.3|13479.9|13478.9|13500.8|13499.8|13476.1|13475.1|4764
1660764900000|2022-08-17 19:35:00|13479.7|13478.7|13484.2|13483.2|13495.7|13494.7|13475.9|13474.9|4062
1660765200000|2022-08-17 19:40:00|13483.7|13482.7|13490.6|13489.6|13495.8|13494.8|13479.2|13478.2|3937
1660765500000|2022-08-17 19:45:00|13489.2|13488.2|13470.6|13469.6|13489.8|13488.8|13467.6|13466.6|4992
1660765800000|2022-08-17 19:50:00|13471.3|13470.3|13479.6|13478.6|13484.7|13483.7|13456.1|13455.1|8860
1660766100000|2022-08-17 19:55:00|13479.4|13478.4|13475.1|13474.1|13482.6|13481.6|13467.9|13466.9|12229
1660766400000|2022-08-17 20:00:00|13474.3|13473.3|13473.9|13471.9|13477.9|13475.9|13468.3|13466.3|4723
1660766700000|2022-08-17 20:05:00|13473.8|13471.8|13485.9|13483.9|13486.5|13484.5|13472.3|13470.3|2621
1660767000000|2022-08-17 20:10:00|13485.8|13483.8|13486.4|13484.4|13488.5|13486.5|13482.1|13480.1|1534
1660767300000|2022-08-17 20:15:00|13486.3|13484.3|13484.6|13482.6|13486.3|13484.3|13480|13478|543
1660767600000|2022-08-17 20:20:00|13484.5|13482.5|13483.9|13481.9|13485.5|13483.5|13483.4|13481.4|173
1660767900000|2022-08-17 20:25:00|13484|13482|13484.1|13482.1|13484.8|13482.8|13481.8|13479.8|168
1660768200000|2022-08-17 20:30:00|13484.3|13482.3|13485.9|13483.9|13487.9|13485.9|13484|13482|241
1660768500000|2022-08-17 20:35:00|13486.1|13484.1|13487.9|13485.9|13488.6|13486.6|13485|13483|264
1660768800000|2022-08-17 20:40:00|13487.6|13485.6|13489.9|13487.9|13490.3|13488.3|13487|13485|191
1660769100000|2022-08-17 20:45:00|13490|13488|13488.6|13486.6|13491.5|13489.5|13487.1|13485.1|319
1660769400000|2022-08-17 20:50:00|13488.8|13486.8|13485.9|13483.9|13489.8|13487.8|13485.5|13483.5|204
1660769700000|2022-08-17 20:55:00|13485.8|13483.8|13491.1|13486.1|13491.5|13489.5|13485.8|13483.8|359
1660770000000|2022-08-17 21:00:00|13488.7|13483.7|13488.1|13483.1|13492.8|13487.8|13488.1|13483.1|0
1660770300000|2022-08-17 21:05:00|13487.8|13482.8|13484.1|13479.1|13487.8|13482.8|13483.5|13478.5|0
1660770600000|2022-08-17 21:10:00|13483.9|13478.9|13483.3|13478.3|13484.8|13479.8|13483.3|13478.3|0
1660770900000|2022-08-17 21:15:00|13483|13478|13483.4|13478.4|13484.6|13479.6|13483|13478|0
1660771200000|2022-08-17 21:20:00|13483.6|13478.6|13483.1|13478.1|13484.1|13479.1|13483|13478|0
1660771500000|2022-08-17 21:25:00|13482.9|13477.9|13483.7|13478.7|13483.7|13478.7|13482.6|13477.6|0
1660771800000|2022-08-17 21:30:00|13484|13479|13484.3|13479.3|13484.3|13479.3|13483.3|13478.3|0
1660772100000|2022-08-17 21:35:00|13484.4|13479.4|13483.9|13478.9|13484.4|13479.4|13483.9|13478.9|0
1660772400000|2022-08-17 21:40:00|13483.4|13478.4|13482.7|13477.7|13484|13479|13482.6|13477.6|0
1660772700000|2022-08-17 21:45:00|13482.8|13477.8|13481.2|13476.2|13483|13478|13481.1|13476.1|0
1660773000000|2022-08-17 21:50:00|13481.1|13476.1|13481.7|13476.7|13482.6|13477.6|13480.9|13475.9|0
1660773300000|2022-08-17 21:55:00|13482.4|13477.4|13481.6|13476.6|13482.4|13477.4|13480.8|13475.8|0
1660773600000|2022-08-17 22:00:00|13480.9|13478.9|13464.9|13462.9|13482.1|13480.1|13464.5|13462.5|488
1660773900000|2022-08-17 22:05:00|13465.3|13463.3|13468|13466|13469.1|13467.1|13463.6|13461.6|276
1660774200000|2022-08-17 22:10:00|13468.4|13466.4|13465.8|13463.8|13472|13470|13465.4|13463.4|169
1660774500000|2022-08-17 22:15:00|13466|13464|13464.5|13462.5|13467.4|13465.4|13463.5|13461.5|262
1660774800000|2022-08-17 22:20:00|13464.6|13462.6|13467|13465|13468.1|13466.1|13463.5|13461.5|186
1660775100000|2022-08-17 22:25:00|13466.9|13464.9|13467.6|13465.6|13468.5|13466.5|13464.9|13462.9|166
1660775400000|2022-08-17 22:30:00|13467.8|13465.8|13466|13464|13468.8|13466.8|13465.3|13463.3|123
1660775700000|2022-08-17 22:35:00|13466.4|13464.4|13458|13456|13466.4|13464.4|13458|13456|249
1660776000000|2022-08-17 22:40:00|13458.3|13456.3|13454.3|13452.3|13458.6|13456.6|13453.6|13451.6|239
1660776300000|2022-08-17 22:45:00|13454.4|13452.4|13452.3|13450.3|13457|13455|13451|13449|223
1660776600000|2022-08-17 22:50:00|13452.1|13450.1|13451.1|13449.1|13452.3|13450.3|13448.3|13446.3|274
1660776900000|2022-08-17 22:55:00|13451|13449|13450.6|13448.6|13452.5|13450.5|13449.5|13447.5|127
1660777200000|2022-08-17 23:00:00|13450.5|13448.5|13446.9|13444.9|13452.3|13450.3|13446|13444|262
1660777500000|2022-08-17 23:05:00|13446.6|13444.6|13444.6|13442.6|13448|13446|13443.1|13441.1|267
1660777800000|2022-08-17 23:10:00|13444.5|13442.5|13443.4|13441.4|13445.4|13443.4|13442.6|13440.6|153
1660778100000|2022-08-17 23:15:00|13443.9|13441.9|13436.3|13434.3|13444.1|13442.1|13435.6|13433.6|386
1660778400000|2022-08-17 23:20:00|13436.1|13434.1|13437.6|13435.6|13443.5|13441.5|13436|13434|318
1660778700000|2022-08-17 23:25:00|13437.8|13435.8|13435.5|13433.5|13439|13437|13433.5|13431.5|281
1660779000000|2022-08-17 23:30:00|13435.4|13433.4|13432.3|13430.3|13437.8|13435.8|13431.5|13429.5|276
1660779300000|2022-08-17 23:35:00|13432|13430|13432.6|13430.6|13435.6|13433.6|13431.5|13429.5|311
1660779600000|2022-08-17 23:40:00|13432.5|13430.5|13438.1|13436.1|13438.1|13436.1|13432.5|13430.5|193
1660779900000|2022-08-17 23:45:00|13438|13436|13438.9|13436.9|13442.5|13440.5|13437.6|13435.6|409
1660780200000|2022-08-17 23:50:00|13438.8|13436.8|13434.8|13432.8|13440.5|13438.5|13429.4|13427.4|451
1660780500000|2022-08-17 23:55:00|13434.6|13432.6|13433.8|13431.8|13438.1|13436.1|13432.4|13430.4|312
1660780800000|2022-08-18 00:00:00|13433.9|13431.9|13429.4|13427.4|13434.4|13432.4|13426.8|13424.8|573
1660781100000|2022-08-18 00:05:00|13429.3|13427.3|13428.5|13426.5|13433|13431|13427.3|13425.3|305
1660781400000|2022-08-18 00:10:00|13428.3|13426.3|13422.6|13420.6|13428.6|13426.6|13421.9|13419.9|702
1660781700000|2022-08-18 00:15:00|13422.5|13420.5|13431.4|13429.4|13431.5|13429.5|13422.3|13420.3|468
1660782000000|2022-08-18 00:20:00|13431.5|13429.5|13428.1|13426.1|13433.9|13431.9|13428.1|13426.1|383
1660782300000|2022-08-18 00:25:00|13428|13426|13423.1|13421.1|13428.3|13426.3|13422.5|13420.5|289
1660782600000|2022-08-18 00:30:00|13423.5|13421.5|13422.4|13420.4|13427.4|13425.4|13419.5|13417.5|330
1660782900000|2022-08-18 00:35:00|13422.3|13420.3|13426.1|13424.1|13426.6|13424.6|13421.5|13419.5|215
1660783200000|2022-08-18 00:40:00|13426|13424|13428.8|13426.8|13431|13429|13426|13424|240
1660783500000|2022-08-18 00:45:00|13428.6|13426.6|13432.5|13430.5|13434.6|13432.6|13427.9|13425.9|253
1660783800000|2022-08-18 00:50:00|13432.4|13430.4|13435.9|13433.9|13438.5|13436.5|13431.1|13429.1|321
1660784100000|2022-08-18 00:55:00|13435.8|13433.8|13434.9|13432.9|13436.3|13434.3|13432|13430|192
1660784400000|2022-08-18 01:00:00|13434.8|13432.8|13444|13442|13446.4|13444.4|13432.9|13430.9|470
1660784700000|2022-08-18 01:05:00|13443.9|13441.9|13443.4|13441.4|13446.9|13444.9|13441.8|13439.8|313
1660785000000|2022-08-18 01:10:00|13443.5|13441.5|13445.9|13443.9|13446.3|13444.3|13441.6|13439.6|180
1660785300000|2022-08-18 01:15:00|13446|13444|13456.3|13454.3|13456.3|13454.3|13445.6|13443.6|448
1660785600000|2022-08-18 01:20:00|13456.4|13454.4|13453.4|13451.4|13456.8|13454.8|13451.3|13449.3|441
1660785900000|2022-08-18 01:25:00|13453.5|13451.5|13449.1|13447.1|13455.3|13453.3|13445.8|13443.8|292
1660786200000|2022-08-18 01:30:00|13449|13447|13446.9|13444.9|13452.5|13450.5|13444.4|13442.4|331
1660786500000|2022-08-18 01:35:00|13447|13445|13441.8|13439.8|13448.4|13446.4|13441.1|13439.1|239
1660786800000|2022-08-18 01:40:00|13441.9|13439.9|13444.9|13442.9|13445.4|13443.4|13438.4|13436.4|364
1660787100000|2022-08-18 01:45:00|13445|13443|13444.3|13442.3|13447.6|13445.6|13441.8|13439.8|142
1660787400000|2022-08-18 01:50:00|13444.5|13442.5|13439.6|13437.6|13444.6|13442.6|13436.6|13434.6|360
1660787700000|2022-08-18 01:55:00|13439.4|13437.4|13442.6|13440.6|13443.3|13441.3|13437.5|13435.5|172
1660788000000|2022-08-18 02:00:00|13442.5|13440.5|13446.8|13444.8|13448.4|13446.4|13440.6|13438.6|248
1660788300000|2022-08-18 02:05:00|13446.9|13444.9|13457.4|13455.4|13460.9|13458.9|13444.6|13442.6|507
1660788600000|2022-08-18 02:10:00|13457.5|13455.5|13453.5|13451.5|13460.6|13458.6|13453.3|13451.3|367
1660788900000|2022-08-18 02:15:00|13453.6|13451.6|13458|13456|13458.1|13456.1|13451.9|13449.9|233
1660789200000|2022-08-18 02:20:00|13458.1|13456.1|13451.5|13449.5|13458.1|13456.1|13450.4|13448.4|201
1660789500000|2022-08-18 02:25:00|13451.1|13449.1|13450.9|13448.9|13452.8|13450.8|13450|13448|58
1660789800000|2022-08-18 02:30:00|13450.8|13448.8|13448.8|13446.8|13451|13449|13446.4|13444.4|316
1660790100000|2022-08-18 02:35:00|13448.9|13446.9|13450.3|13448.3|13451|13449|13445.9|13443.9|131
1660790400000|2022-08-18 02:40:00|13450.5|13448.5|13454.5|13452.5|13455.9|13453.9|13450.3|13448.3|224
1660790700000|2022-08-18 02:45:00|13455.3|13453.3|13455.8|13453.8|13457|13455|13453.4|13451.4|146
1660791000000|2022-08-18 02:50:00|13455.9|13453.9|13455.3|13453.3|13457.5|13455.5|13452.9|13450.9|106
1660791300000|2022-08-18 02:55:00|13455.1|13453.1|13454.1|13452.1|13455.6|13453.6|13452|13450|93
1660791600000|2022-08-18 03:00:00|13454.3|13452.3|13454.5|13452.5|13457.5|13455.5|13453.4|13451.4|144
1660791900000|2022-08-18 03:05:00|13454.3|13452.3|13455.3|13453.3|13457.5|13455.5|13451|13449|139
1660792200000|2022-08-18 03:10:00|13455.5|13453.5|13455.4|13453.4|13456.4|13454.4|13453.4|13451.4|77
1660792500000|2022-08-18 03:15:00|13455.5|13453.5|13458|13456|13458.8|13456.8|13455|13453|114
1660792800000|2022-08-18 03:20:00|13457.9|13455.9|13455.9|13453.9|13458.1|13456.1|13455.1|13453.1|111
1660793100000|2022-08-18 03:25:00|13456|13454|13458.8|13456.8|13460|13458|13455.1|13453.1|115
1660793400000|2022-08-18 03:30:00|13458.6|13456.6|13455.5|13453.5|13459.3|13457.3|13455.5|13453.5|54
1660793700000|2022-08-18 03:35:00|13455.4|13453.4|13450|13448|13455.4|13453.4|13448.1|13446.1|242
1660794000000|2022-08-18 03:40:00|13449.9|13447.9|13447.8|13445.8|13452|13450|13445.8|13443.8|184
1660794300000|2022-08-18 03:45:00|13448.1|13446.1|13451.5|13449.5|13452.5|13450.5|13448|13446|126
1660794600000|2022-08-18 03:50:00|13451.8|13449.8|13450.8|13448.8|13452.3|13450.3|13448.8|13446.8|88
1660794900000|2022-08-18 03:55:00|13450.9|13448.9|13452.4|13450.4|13453.9|13451.9|13450.5|13448.5|83
1660795200000|2022-08-18 04:00:00|13452.3|13450.3|13449.8|13447.8|13453|13451|13449.3|13447.3|64
1660795500000|2022-08-18 04:05:00|13449.9|13447.9|13454|13452|13454|13452|13448|13446|110
1660795800000|2022-08-18 04:10:00|13453.9|13451.9|13450.1|13448.1|13454|13452|13450|13448|57
1660796100000|2022-08-18 04:15:00|13450.6|13448.6|13453.5|13451.5|13453.6|13451.6|13450|13448|48
1660796400000|2022-08-18 04:20:00|13453.8|13451.8|13453.8|13451.8|13454.3|13452.3|13451.9|13449.9|65
1660796700000|2022-08-18 04:25:00|13453.6|13451.6|13455.8|13453.8|13457|13455|13453.1|13451.1|110
1660797000000|2022-08-18 04:30:00|13455.9|13453.9|13455.9|13453.9|13457.5|13455.5|13455.1|13453.1|88
1660797300000|2022-08-18 04:35:00|13456|13454|13453.4|13451.4|13456.8|13454.8|13452.4|13450.4|95
1660797600000|2022-08-18 04:40:00|13453.5|13451.5|13451.1|13449.1|13453.5|13451.5|13448.9|13446.9|98
1660797900000|2022-08-18 04:45:00|13451.3|13449.3|13452.4|13450.4|13453.4|13451.4|13450.9|13448.9|51
1660798200000|2022-08-18 04:50:00|13452.3|13450.3|13449.8|13447.8|13453.3|13451.3|13449.4|13447.4|59
1660798500000|2022-08-18 04:55:00|13449.6|13447.6|13442.9|13440.9|13449.6|13447.6|13442|13440|279
1660798800000|2022-08-18 05:00:00|13442.8|13440.8|13446.5|13444.5|13447.8|13445.8|13441|13439|186
1660799100000|2022-08-18 05:05:00|13446.6|13444.6|13451.9|13449.9|13452.3|13450.3|13445.1|13443.1|136
1660799400000|2022-08-18 05:10:00|13451.8|13449.8|13453.4|13451.4|13455.9|13453.9|13450.3|13448.3|251
1660799700000|2022-08-18 05:15:00|13453.5|13451.5|13454.8|13452.8|13456.5|13454.5|13452.3|13450.3|166
1660800000000|2022-08-18 05:20:00|13454.6|13452.6|13452|13450|13455.5|13453.5|13452|13450|73
1660800300000|2022-08-18 05:25:00|13452.3|13450.3|13458.6|13456.6|13459.3|13457.3|13451.9|13449.9|243
1660800600000|2022-08-18 05:30:00|13458.5|13456.5|13451.9|13449.9|13458.8|13456.8|13449.5|13447.5|238
1660800900000|2022-08-18 05:35:00|13452|13450|13450.5|13448.5|13453.3|13451.3|13447.5|13445.5|178
1660801200000|2022-08-18 05:40:00|13450.4|13448.4|13450.3|13448.3|13452.6|13450.6|13449.5|13447.5|118
1660801500000|2022-08-18 05:45:00|13450.4|13448.4|13445.6|13443.6|13450.5|13448.5|13443.6|13441.6|289
1660801800000|2022-08-18 05:50:00|13445.4|13443.4|13439.3|13437.3|13449.1|13447.1|13436.8|13434.8|427
1660802100000|2022-08-18 05:55:00|13439.1|13437.1|13430.3|13428.3|13440.4|13438.4|13429.9|13427.9|485
1660802400000|2022-08-18 06:00:00|13430.4|13428.4|13430.8|13428.8|13433.6|13431.6|13420.8|13418.8|836
1660802700000|2022-08-18 06:05:00|13430.9|13428.9|13439.5|13437.5|13439.5|13437.5|13422.4|13420.4|423
1660803000000|2022-08-18 06:10:00|13439.4|13437.4|13439.1|13437.1|13440.4|13438.4|13432.8|13430.8|307
1660803300000|2022-08-18 06:15:00|13439.3|13437.3|13441|13439|13442.9|13440.9|13435.5|13433.5|327
1660803600000|2022-08-18 06:20:00|13440.9|13438.9|13432.5|13430.5|13442.9|13440.9|13432.4|13430.4|223
1660803900000|2022-08-18 06:25:00|13432|13430|13425.5|13423.5|13433.9|13431.9|13423.4|13421.4|313
1660804200000|2022-08-18 06:30:00|13425.4|13423.4|13411.4|13409.4|13425.4|13423.4|13406.6|13404.6|1023
1660804500000|2022-08-18 06:35:00|13411.3|13409.3|13409.6|13407.6|13417.6|13415.6|13408|13406|368
1660804800000|2022-08-18 06:40:00|13410|13408|13412.9|13410.9|13414.1|13412.1|13404.4|13402.4|484
1660805100000|2022-08-18 06:45:00|13412.8|13410.8|13411.1|13409.1|13418|13416|13409.9|13407.9|364
1660805400000|2022-08-18 06:50:00|13411.3|13409.3|13402.9|13400.9|13414.3|13412.3|13402.9|13400.9|334
1660805700000|2022-08-18 06:55:00|13403|13401|13397.8|13395.8|13404.4|13402.4|13394.5|13392.5|699
1660806000000|2022-08-18 07:00:00|13398.5|13396.5|13404.4|13402.4|13410.1|13408.1|13398.5|13396.5|850
1660806300000|2022-08-18 07:05:00|13404.3|13402.3|13419|13417|13421|13419|13390.8|13388.8|1298
1660806600000|2022-08-18 07:10:00|13418.9|13416.9|13417.8|13415.8|13422.9|13420.9|13415|13413|511
1660806900000|2022-08-18 07:15:00|13417.1|13415.1|13399.6|13397.6|13417.5|13415.5|13399|13397|638
1660807200000|2022-08-18 07:20:00|13400|13398|13415.9|13413.9|13418.4|13416.4|13398.5|13396.5|749
1660807500000|2022-08-18 07:25:00|13415.8|13413.8|13420.6|13418.6|13425.3|13423.3|13412.6|13410.6|625
1660807800000|2022-08-18 07:30:00|13420.5|13418.5|13424.3|13422.3|13426.4|13424.4|13418.1|13416.1|390
1660808100000|2022-08-18 07:35:00|13424.4|13422.4|13427.4|13425.4|13430|13428|13417.1|13415.1|763
1660808400000|2022-08-18 07:40:00|13427.3|13425.3|13424.6|13422.6|13434.5|13432.5|13424|13422|800
1660808700000|2022-08-18 07:45:00|13425.8|13423.8|13425.8|13423.8|13427.6|13425.6|13417.9|13415.9|506
1660809000000|2022-08-18 07:50:00|13425.6|13423.6|13418.8|13416.8|13427|13425|13416.5|13414.5|412
1660809300000|2022-08-18 07:55:00|13418.6|13416.6|13428|13426|13429.8|13427.8|13417.4|13415.4|373
1660809600000|2022-08-18 08:00:00|13428.4|13426.4|13433.5|13431.5|13434.9|13432.9|13426.8|13424.8|689
1660809900000|2022-08-18 08:05:00|13433.6|13431.6|13436|13434|13441.3|13439.3|13429.3|13427.3|724
1660810200000|2022-08-18 08:10:00|13435.9|13433.9|13434.3|13432.3|13437.8|13435.8|13431.5|13429.5|363
1660810500000|2022-08-18 08:15:00|13434.1|13432.1|13428|13426|13439.3|13437.3|13427.6|13425.6|535
1660810800000|2022-08-18 08:20:00|13427.9|13425.9|13423.8|13421.8|13427.9|13425.9|13419.6|13417.6|564
1660811100000|2022-08-18 08:25:00|13424|13422|13426.1|13424.1|13426.8|13424.8|13419.9|13417.9|407
1660811400000|2022-08-18 08:30:00|13426|13424|13427.5|13425.5|13428.8|13426.8|13422.4|13420.4|352
1660811700000|2022-08-18 08:35:00|13427.4|13425.4|13429.5|13427.5|13431.9|13429.9|13425.5|13423.5|349
1660812000000|2022-08-18 08:40:00|13429|13427|13442|13440|13443.3|13441.3|13426|13424|559
1660812300000|2022-08-18 08:45:00|13442.1|13440.1|13446.3|13444.3|13450.3|13448.3|13439.3|13437.3|669
1660812600000|2022-08-18 08:50:00|13446.1|13444.1|13442.4|13440.4|13450.8|13448.8|13442.4|13440.4|396
1660812900000|2022-08-18 08:55:00|13441.5|13439.5|13456.6|13454.6|13457.5|13455.5|13440.8|13438.8|711
1660813200000|2022-08-18 09:00:00|13456.8|13454.8|13453.6|13451.6|13459.8|13457.8|13453.4|13451.4|487
1660813500000|2022-08-18 09:05:00|13453.5|13451.5|13465.3|13463.3|13472.1|13470.1|13453.4|13451.4|1082
1660813800000|2022-08-18 09:10:00|13465.4|13463.4|13461.8|13459.8|13469.8|13467.8|13461.1|13459.1|521
1660814100000|2022-08-18 09:15:00|13461.9|13459.9|13466|13464|13466.3|13464.3|13461.1|13459.1|245
1660814400000|2022-08-18 09:20:00|13465.6|13463.6|13464.5|13462.5|13470.3|13468.3|13463.3|13461.3|347
1660814700000|2022-08-18 09:25:00|13464.6|13462.6|13470.4|13468.4|13473.9|13471.9|13464.6|13462.6|414
1660815000000|2022-08-18 09:30:00|13470.3|13468.3|13468.9|13466.9|13472|13470|13466.3|13464.3|332
1660815300000|2022-08-18 09:35:00|13470.4|13468.4|13479.5|13477.5|13480.9|13478.9|13468.6|13466.6|582
1660815600000|2022-08-18 09:40:00|13479|13477|13486.1|13484.1|13487.3|13485.3|13478|13476|660
1660815900000|2022-08-18 09:45:00|13485.9|13483.9|13487.8|13485.8|13491.8|13489.8|13482|13480|527
1660816200000|2022-08-18 09:50:00|13487.6|13485.6|13494.5|13492.5|13494.5|13492.5|13482.6|13480.6|681
1660816500000|2022-08-18 09:55:00|13494.6|13492.6|13493.3|13491.3|13496.4|13494.4|13487.8|13485.8|465
1660816800000|2022-08-18 10:00:00|13493.1|13491.1|13506.3|13504.3|13508.1|13506.1|13490.9|13488.9|1360
1660817100000|2022-08-18 10:05:00|13506.5|13504.5|13499.8|13497.8|13509.8|13507.8|13497.8|13495.8|1156
1660817400000|2022-08-18 10:10:00|13500.1|13498.1|13491|13489|13500.5|13498.5|13489.8|13487.8|580
1660817700000|2022-08-18 10:15:00|13491.1|13489.1|13488.4|13486.4|13493.9|13491.9|13484|13482|537
1660818000000|2022-08-18 10:20:00|13488.6|13486.6|13489.8|13487.8|13491.3|13489.3|13486.6|13484.6|380
1660818300000|2022-08-18 10:25:00|13490.1|13488.1|13489.4|13487.4|13493.9|13491.9|13488.3|13486.3|351
1660818600000|2022-08-18 10:30:00|13489.3|13487.3|13491.3|13489.3|13493.4|13491.4|13488.9|13486.9|285
1660818900000|2022-08-18 10:35:00|13491.4|13489.4|13497.3|13495.3|13498.8|13496.8|13490.5|13488.5|587
1660819200000|2022-08-18 10:40:00|13497.1|13495.1|13485.4|13483.4|13499.3|13497.3|13485|13483|680
1660819500000|2022-08-18 10:45:00|13485.1|13483.1|13477.4|13475.4|13485.3|13483.3|13474.3|13472.3|811
1660819800000|2022-08-18 10:50:00|13477.3|13475.3|13477.5|13475.5|13480.3|13478.3|13474|13472|639
1660820100000|2022-08-18 10:55:00|13477.4|13475.4|13477.6|13475.6|13481.5|13479.5|13475.9|13473.9|366
1660820400000|2022-08-18 11:00:00|13477.5|13475.5|13477.8|13475.8|13479|13477|13470.8|13468.8|770
1660820700000|2022-08-18 11:05:00|13477.6|13475.6|13486.9|13484.9|13489|13487|13477.6|13475.6|581
1660821000000|2022-08-18 11:10:00|13487.1|13485.1|13490.8|13488.8|13491.6|13489.6|13486.1|13484.1|353
1660821300000|2022-08-18 11:15:00|13490.9|13488.9|13485.8|13483.8|13492.9|13490.9|13485.8|13483.8|302
1660821600000|2022-08-18 11:20:00|13485.9|13483.9|13487.5|13485.5|13491.1|13489.1|13484.4|13482.4|312
1660821900000|2022-08-18 11:25:00|13487.6|13485.6|13477.5|13475.5|13489|13487|13477.3|13475.3|373
1660822200000|2022-08-18 11:30:00|13478.4|13476.4|13492.9|13490.9|13498.3|13496.3|13476.4|13474.4|959
1660822500000|2022-08-18 11:35:00|13493|13491|13499.5|13497.5|13501.3|13499.3|13490.9|13488.9|669
1660822800000|2022-08-18 11:40:00|13499.6|13497.6|13498.5|13496.5|13500.8|13498.8|13491.8|13489.8|555
1660823100000|2022-08-18 11:45:00|13499.5|13497.5|13500.3|13498.3|13503.1|13501.1|13497.1|13495.1|572
1660823400000|2022-08-18 11:50:00|13500.4|13498.4|13500.4|13498.4|13502.6|13500.6|13495.4|13493.4|432
1660823700000|2022-08-18 11:55:00|13500.3|13498.3|13509.8|13507.8|13510.3|13508.3|13497.3|13495.3|700
1660824000000|2022-08-18 12:00:00|13509.6|13507.6|13521.4|13519.4|13524.1|13522.1|13507.4|13505.4|2635
1660824300000|2022-08-18 12:05:00|13521.3|13519.3|13526.4|13524.4|13536.9|13534.9|13520.1|13518.1|1805
1660824600000|2022-08-18 12:10:00|13526.8|13524.8|13514.8|13512.8|13527|13525|13513.1|13511.1|1182
1660824900000|2022-08-18 12:15:00|13514.6|13512.6|13504.9|13502.9|13516.5|13514.5|13504.6|13502.6|817
1660825200000|2022-08-18 12:20:00|13504.8|13502.8|13511.3|13509.3|13511.3|13509.3|13504|13502|982
1660825500000|2022-08-18 12:25:00|13511.5|13509.5|13508|13506|13513.9|13511.9|13507.3|13505.3|817
1660825800000|2022-08-18 12:30:00|13507.6|13505.6|13502.4|13500.4|13509.9|13507.9|13486.4|13484.4|2802
1660826100000|2022-08-18 12:35:00|13502.8|13500.8|13491.9|13489.9|13504.8|13502.8|13487|13485|1354
1660826400000|2022-08-18 12:40:00|13491.8|13489.8|13495|13493|13496.4|13494.4|13477.3|13475.3|1815
1660826700000|2022-08-18 12:45:00|13495.3|13493.3|13495.9|13493.9|13499.3|13497.3|13490.4|13488.4|970
1660827000000|2022-08-18 12:50:00|13495.5|13493.5|13496.9|13494.9|13500.9|13498.9|13488.4|13486.4|1021
1660827300000|2022-08-18 12:55:00|13496.8|13494.8|13498|13496|13498.9|13496.9|13486.9|13484.9|881
1660827600000|2022-08-18 13:00:00|13498.9|13496.9|13484.9|13482.9|13500|13498|13484.4|13482.4|1023
1660827900000|2022-08-18 13:05:00|13484.8|13482.8|13477.8|13475.8|13485.6|13483.6|13473.6|13471.6|1335
1660828200000|2022-08-18 13:10:00|13478.1|13476.1|13482|13480|13487.1|13485.1|13476.9|13474.9|992
1660828500000|2022-08-18 13:15:00|13481.5|13479.5|13487.9|13485.9|13490|13488|13480.4|13478.4|1104
1660828800000|2022-08-18 13:20:00|13488.3|13486.3|13489.4|13487.4|13494.5|13492.5|13483.8|13481.8|973
1660829100000|2022-08-18 13:25:00|13486.5|13484.5|13470.9|13468.9|13486.5|13484.5|13462|13460|4044
1660829400000|2022-08-18 13:30:00|13470.4|13469.4|13423|13422|13476.5|13475.5|13417.5|13416.5|14660
1660829700000|2022-08-18 13:35:00|13424|13423|13458|13457|13465.8|13464.8|13415.3|13414.3|12408
1660830000000|2022-08-18 13:40:00|13459|13458|13474.6|13473.6|13474.6|13473.6|13444.1|13443.1|8288
1660830300000|2022-08-18 13:45:00|13475|13474|13437.1|13436.1|13480.8|13479.8|13437|13436|9451
1660830600000|2022-08-18 13:50:00|13437|13436|13442|13441|13461.9|13460.9|13433|13432|7098
1660830900000|2022-08-18 13:55:00|13441.9|13440.9|13431.3|13430.3|13454.4|13453.4|13421|13420|6305
1660831200000|2022-08-18 14:00:00|13431|13430|13429.5|13428.5|13432.1|13431.1|13401.1|13400.1|10640
1660831500000|2022-08-18 14:05:00|13429.8|13428.8|13449.5|13448.5|13453.9|13452.9|13420.6|13419.6|8017
1660831800000|2022-08-18 14:10:00|13448.8|13447.8|13447.5|13446.5|13453|13452|13431.4|13430.4|5705
1660832100000|2022-08-18 14:15:00|13447.4|13446.4|13461.7|13460.7|13462|13461|13439.8|13438.8|7196
1660832400000|2022-08-18 14:20:00|13461.6|13460.6|13467.6|13466.6|13480.1|13479.1|13457.3|13456.3|6927
1660832700000|2022-08-18 14:25:00|13467.2|13466.2|13450.7|13449.7|13468.7|13467.7|13445|13444|5785
1660833000000|2022-08-18 14:30:00|13450.5|13449.5|13458.5|13457.5|13462.2|13461.2|13436|13435|6959
1660833300000|2022-08-18 14:35:00|13458.2|13457.2|13472.5|13471.5|13473|13472|13452.3|13451.3|4920
1660833600000|2022-08-18 14:40:00|13471.5|13470.5|13488.8|13487.8|13500.1|13499.1|13468.2|13467.2|8961
1660833900000|2022-08-18 14:45:00|13489|13488|13509.6|13508.6|13511.5|13510.5|13480.1|13479.1|6202
1660834200000|2022-08-18 14:50:00|13510|13509|13495.7|13494.7|13515.5|13514.5|13491.2|13490.2|5205
1660834500000|2022-08-18 14:55:00|13495.8|13494.8|13491.7|13490.7|13501|13500|13478.5|13477.5|5308
1660834800000|2022-08-18 15:00:00|13492.8|13491.8|13482.7|13481.7|13513.5|13512.5|13478.5|13477.5|6143
1660835100000|2022-08-18 15:05:00|13483|13482|13491.2|13490.2|13492.7|13491.7|13469|13468|5512
1660835400000|2022-08-18 15:10:00|13491.1|13490.1|13514|13513|13515.7|13514.7|13489.5|13488.5|5025
1660835700000|2022-08-18 15:15:00|13514.2|13513.2|13506.2|13505.2|13529.5|13528.5|13503|13502|6787
1660836000000|2022-08-18 15:20:00|13505.7|13504.7|13534.7|13533.7|13535|13534|13502.8|13501.8|5026
1660836300000|2022-08-18 15:25:00|13534.5|13533.5|13535.2|13534.2|13540.3|13539.3|13523|13522|5374
1660836600000|2022-08-18 15:30:00|13535|13534|13542|13541|13551.2|13550.2|13525.2|13524.2|6978
1660836900000|2022-08-18 15:35:00|13541.7|13540.7|13539.8|13538.8|13548.6|13547.6|13535.5|13534.5|4077
1660837200000|2022-08-18 15:40:00|13540.2|13539.2|13537.7|13536.7|13549.8|13548.8|13528.5|13527.5|4426
1660837500000|2022-08-18 15:45:00|13537.6|13536.6|13543.2|13542.2|13549.6|13548.6|13533.2|13532.2|3624
1660837800000|2022-08-18 15:50:00|13543|13542|13542|13541|13551|13550|13534.7|13533.7|4161
1660838100000|2022-08-18 15:55:00|13541.7|13540.7|13537.6|13536.6|13557.2|13556.2|13536.5|13535.5|5314
1660838400000|2022-08-18 16:00:00|13537.5|13536.5|13547|13546|13550|13549|13527.7|13526.7|5235
1660838700000|2022-08-18 16:05:00|13546.7|13545.7|13534.8|13533.8|13549.7|13548.7|13532.5|13531.5|3750
1660839000000|2022-08-18 16:10:00|13535.2|13534.2|13528.5|13527.5|13541.1|13540.1|13525.2|13524.2|3975
1660839300000|2022-08-18 16:15:00|13529.1|13528.1|13530.7|13529.7|13536|13535|13523.5|13522.5|3173
1660839600000|2022-08-18 16:20:00|13530.8|13529.8|13490.3|13489.3|13530.8|13529.8|13489|13488|6296
1660839900000|2022-08-18 16:25:00|13490.2|13489.2|13497.5|13496.5|13501.5|13500.5|13487.2|13486.2|4877
1660840200000|2022-08-18 16:30:00|13497.6|13496.6|13502|13501|13504.6|13503.6|13490.2|13489.2|4102
1660840500000|2022-08-18 16:35:00|13502.6|13501.6|13495.2|13494.2|13504.3|13503.3|13485.8|13484.8|3733
1660840800000|2022-08-18 16:40:00|13494.4|13493.4|13466.7|13465.7|13496.2|13495.2|13465.7|13464.7|4835
1660841100000|2022-08-18 16:45:00|13467.7|13466.7|13488.2|13487.2|13492.2|13491.2|13465.2|13464.2|4758
1660841400000|2022-08-18 16:50:00|13488.1|13487.1|13492.4|13491.4|13493.2|13492.2|13483.4|13482.4|2398
1660841700000|2022-08-18 16:55:00|13492.7|13491.7|13492.7|13491.7|13497.2|13496.2|13485.4|13484.4|3487
1660842000000|2022-08-18 17:00:00|13492.9|13491.9|13484.7|13483.7|13498.9|13497.9|13482.7|13481.7|3991
1660842300000|2022-08-18 17:05:00|13484.4|13483.4|13516.2|13515.2|13516.7|13515.7|13484.2|13483.2|5354
1660842600000|2022-08-18 17:10:00|13516.4|13515.4|13498.6|13497.6|13524.2|13523.2|13498.2|13497.2|7200
1660842900000|2022-08-18 17:15:00|13499.3|13498.3|13516.9|13515.9|13518.2|13517.2|13497.4|13496.4|3883
1660843200000|2022-08-18 17:20:00|13516.7|13515.7|13518.1|13517.1|13526.9|13525.9|13511.4|13510.4|3534
1660843500000|2022-08-18 17:25:00|13517.9|13516.9|13525.9|13524.9|13532.3|13531.3|13512.7|13511.7|3140
1660843800000|2022-08-18 17:30:00|13526.6|13525.6|13525.7|13524.7|13531.9|13530.9|13517.7|13516.7|3059
1660844100000|2022-08-18 17:35:00|13525.8|13524.8|13538.9|13537.9|13539.7|13538.7|13524.4|13523.4|3368
1660844400000|2022-08-18 17:40:00|13539.1|13538.1|13536.2|13535.2|13541.4|13540.4|13534.2|13533.2|2851
1660844700000|2022-08-18 17:45:00|13536.3|13535.3|13522.9|13521.9|13536.3|13535.3|13521.4|13520.4|4065
1660845000000|2022-08-18 17:50:00|13522.8|13521.8|13529.3|13528.3|13533.7|13532.7|13522.2|13521.2|2725
1660845300000|2022-08-18 17:55:00|13528.8|13527.8|13521.7|13520.7|13528.8|13527.8|13514.9|13513.9|3981
1660845600000|2022-08-18 18:00:00|13521.4|13520.4|13513.7|13512.7|13521.7|13520.7|13508.2|13507.2|4495
1660845900000|2022-08-18 18:05:00|13513.9|13512.9|13527.9|13526.9|13528.9|13527.9|13510.7|13509.7|4439
1660846200000|2022-08-18 18:10:00|13527.4|13526.4|13522.4|13521.4|13534.2|13533.2|13515.9|13514.9|4283
1660846500000|2022-08-18 18:15:00|13522.7|13521.7|13530.1|13529.1|13535.4|13534.4|13521.4|13520.4|2960
1660846800000|2022-08-18 18:20:00|13530.4|13529.4|13523.4|13522.4|13530.7|13529.7|13517.3|13516.3|3128
1660847100000|2022-08-18 18:25:00|13523.6|13522.6|13519.2|13518.2|13524.3|13523.3|13513.3|13512.3|3309
1660847400000|2022-08-18 18:30:00|13518.9|13517.9|13504.7|13503.7|13519.4|13518.4|13500.2|13499.2|4758
1660847700000|2022-08-18 18:35:00|13504.6|13503.6|13499.4|13498.4|13504.6|13503.6|13495.7|13494.7|3832
1660848000000|2022-08-18 18:40:00|13499.3|13498.3|13513.7|13512.7|13513.7|13512.7|13496.9|13495.9|3653
1660848300000|2022-08-18 18:45:00|13513.4|13512.4|13501.2|13500.2|13514.4|13513.4|13500.1|13499.1|3419
1660848600000|2022-08-18 18:50:00|13501.4|13500.4|13528.2|13527.2|13528.8|13527.8|13498.9|13497.9|4771
1660848900000|2022-08-18 18:55:00|13528.1|13527.1|13522.7|13521.7|13529.9|13528.9|13521.6|13520.6|4011
1660849200000|2022-08-18 19:00:00|13522.9|13521.9|13528.7|13527.7|13532.1|13531.1|13516.6|13515.6|4751
1660849500000|2022-08-18 19:05:00|13528.9|13527.9|13529.4|13528.4|13536.9|13535.9|13526.9|13525.9|3897
1660849800000|2022-08-18 19:10:00|13529.9|13528.9|13538.2|13537.2|13540.2|13539.2|13522.9|13521.9|4207
1660850100000|2022-08-18 19:15:00|13539.1|13538.1|13549.3|13548.3|13552.4|13551.4|13530.4|13529.4|6277
1660850400000|2022-08-18 19:20:00|13549.2|13548.2|13549.9|13548.9|13551.7|13550.7|13534.4|13533.4|6141
1660850700000|2022-08-18 19:25:00|13550.4|13549.4|13541.8|13540.8|13550.7|13549.7|13538.9|13537.9|3872
1660851000000|2022-08-18 19:30:00|13541.7|13540.7|13548.7|13547.7|13550.5|13549.5|13531.4|13530.4|5592
1660851300000|2022-08-18 19:35:00|13548.5|13547.5|13537.7|13536.7|13549.7|13548.7|13537.2|13536.2|3458
1660851600000|2022-08-18 19:40:00|13537.4|13536.4|13532.9|13531.9|13541.7|13540.7|13526.7|13525.7|5125
1660851900000|2022-08-18 19:45:00|13532.8|13531.8|13526.5|13525.5|13537.2|13536.2|13522.2|13521.2|3582
1660852200000|2022-08-18 19:50:00|13526.4|13525.4|13497.4|13496.4|13526.4|13525.4|13495.4|13494.4|8936
1660852500000|2022-08-18 19:55:00|13498.3|13497.3|13506.3|13505.3|13508|13507|13490|13489|15736
1660852800000|2022-08-18 20:00:00|13506.8|13504.8|13512.9|13510.9|13515.7|13513.7|13503.7|13501.7|6058
1660853100000|2022-08-18 20:05:00|13512.5|13510.5|13506.7|13504.7|13512.9|13510.9|13506.4|13504.4|1821
1660853400000|2022-08-18 20:10:00|13507.2|13505.2|13503.2|13501.2|13511.2|13509.2|13502.4|13500.4|1545
1660853700000|2022-08-18 20:15:00|13503.7|13501.7|13511.3|13509.3|13511.5|13509.5|13503.7|13501.7|379
1660854000000|2022-08-18 20:20:00|13511.2|13509.2|13513.7|13511.7|13514.7|13512.7|13510.8|13508.8|302
1660854300000|2022-08-18 20:25:00|13513.5|13511.5|13514.4|13512.4|13516.8|13514.8|13512.8|13510.8|314
1660854600000|2022-08-18 20:30:00|13514.2|13512.2|13518.7|13516.7|13519.4|13517.4|13513.7|13511.7|446
1660854900000|2022-08-18 20:35:00|13518.8|13516.8|13518|13516|13520|13518|13517.8|13515.8|288
1660855200000|2022-08-18 20:40:00|13517.8|13515.8|13519.2|13517.2|13519.3|13517.3|13516.7|13514.7|291
1660855500000|2022-08-18 20:45:00|13519.9|13517.9|13518.2|13516.2|13520.4|13518.4|13517.4|13515.4|314
1660855800000|2022-08-18 20:50:00|13518|13516|13519.5|13517.5|13520|13518|13517.5|13515.5|137
1660856100000|2022-08-18 20:55:00|13519.7|13517.7|13518.3|13513.3|13521|13519|13515.4|13513.2|355
1660856400000|2022-08-18 21:00:00|13518.7|13513.7|13518.2|13513.2|13518.7|13513.7|13517.1|13512.1|1
1660856700000|2022-08-18 21:05:00|13518.1|13513.1|13517.7|13512.7|13518.6|13513.6|13517.7|13512.7|0
1660857000000|2022-08-18 21:10:00|13518|13513|13517.4|13512.4|13518|13513|13517.2|13512.2|0
1660857300000|2022-08-18 21:15:00|13517.2|13512.2|13516.2|13511.2|13517.4|13512.4|13515.2|13510.2|0
1660857600000|2022-08-18 21:20:00|13516.1|13511.1|13514.1|13509.1|13516.1|13511.1|13513.8|13508.8|0
1660857900000|2022-08-18 21:25:00|13514.2|13509.2|13514.7|13509.7|13515.3|13510.3|13513.8|13508.8|0
1660858200000|2022-08-18 21:30:00|13514.6|13509.6|13512.6|13507.6|13514.6|13509.6|13512.1|13507.1|0
1660858500000|2022-08-18 21:35:00|13512.4|13507.4|13512.6|13507.6|13512.6|13507.6|13512.2|13507.2|0
1660858800000|2022-08-18 21:40:00|13512.5|13507.5|13512.1|13507.1|13512.6|13507.6|13511.8|13506.8|0
1660859100000|2022-08-18 21:45:00|13512|13507|13512.1|13507.1|13512.1|13507.1|13512|13507|0
1660859400000|2022-08-18 21:50:00|13512.3|13507.3|13512.5|13507.5|13512.5|13507.5|13511.5|13506.5|0
1660859700000|2022-08-18 21:55:00|13512.4|13507.4|13512.4|13507.4|13512.9|13507.9|13511.9|13506.9|0
1660860000000|2022-08-18 22:00:00|13512.9|13510.9|13502.7|13500.7|13513.2|13511.2|13502.2|13500.2|385
1660860300000|2022-08-18 22:05:00|13502.8|13500.8|13506.4|13504.4|13509.3|13507.3|13502.5|13500.5|162
1660860600000|2022-08-18 22:10:00|13506.5|13504.5|13504.4|13502.4|13508|13506|13504.4|13502.4|78
1660860900000|2022-08-18 22:15:00|13504.3|13502.3|13505.4|13503.4|13507.2|13505.2|13504.3|13502.3|62
1660861200000|2022-08-18 22:20:00|13505.8|13503.8|13507.4|13505.4|13508|13506|13505.4|13503.4|47
1660861500000|2022-08-18 22:25:00|13507.3|13505.3|13505.9|13503.9|13512.2|13510.2|13505.9|13503.9|230
1660861800000|2022-08-18 22:30:00|13506|13504|13507|13505|13507.2|13505.2|13504.4|13502.4|199
1660862100000|2022-08-18 22:35:00|13506.9|13504.9|13505.9|13503.9|13507.8|13505.8|13504.5|13502.5|69
1660862400000|2022-08-18 22:40:00|13506.3|13504.3|13508.5|13506.5|13508.8|13506.8|13505.7|13503.7|87
1660862700000|2022-08-18 22:45:00|13508.7|13506.7|13503.8|13501.8|13508.9|13506.9|13503.3|13501.3|95
1660863000000|2022-08-18 22:50:00|13503.9|13501.9|13505.4|13503.4|13506.3|13504.3|13503.5|13501.5|43
1660863300000|2022-08-18 22:55:00|13505.3|13503.3|13503.3|13501.3|13505.5|13503.5|13503.3|13501.3|86
1660863600000|2022-08-18 23:00:00|13503.2|13501.2|13502.3|13500.3|13504.7|13502.7|13501.7|13499.7|133
1660863900000|2022-08-18 23:05:00|13502.4|13500.4|13502.3|13500.3|13503.5|13501.5|13501.3|13499.3|53
1660864200000|2022-08-18 23:10:00|13502.4|13500.4|13502.3|13500.3|13503.5|13501.5|13501.9|13499.9|78
1660864500000|2022-08-18 23:15:00|13502.2|13500.2|13501.2|13499.2|13502.8|13500.8|13501|13499|62
1660864800000|2022-08-18 23:20:00|13500.9|13498.9|13500.3|13498.3|13501.7|13499.7|13498.9|13496.9|77
1660865100000|2022-08-18 23:25:00|13500.4|13498.4|13505|13503|13505|13503|13500.2|13498.2|105
1660865400000|2022-08-18 23:30:00|13504.7|13502.7|13501.4|13499.4|13504.7|13502.7|13500.5|13498.5|98
1660865700000|2022-08-18 23:35:00|13501.5|13499.5|13500.9|13498.9|13502.7|13500.7|13499.5|13497.5|68
1660866000000|2022-08-18 23:40:00|13501|13499|13497.3|13495.3|13501|13499|13496.4|13494.4|131
1660866300000|2022-08-18 23:45:00|13497.4|13495.4|13500.3|13498.3|13500.5|13498.5|13496.8|13494.8|120
1660866600000|2022-08-18 23:50:00|13500.2|13498.2|13501.8|13499.8|13503.4|13501.4|13498.8|13496.8|134
1660866900000|2022-08-18 23:55:00|13502|13500|13506|13504|13506|13504|13500.5|13498.5|188
1660867200000|2022-08-19 00:00:00|13506.3|13504.3|13495|13493|13511.3|13509.3|13494.9|13492.9|516
1660867500000|2022-08-19 00:05:00|13495.2|13493.2|13490.4|13488.4|13496.2|13494.2|13485.5|13483.5|610
1660867800000|2022-08-19 00:10:00|13490.5|13488.5|13483|13481|13490.9|13488.9|13482|13480|329
1660868100000|2022-08-19 00:15:00|13482.9|13480.9|13486.4|13484.4|13489.2|13487.2|13482.5|13480.5|296
1660868400000|2022-08-19 00:20:00|13486.5|13484.5|13484.8|13482.8|13487.9|13485.9|13483|13481|221
1660868700000|2022-08-19 00:25:00|13484.7|13482.7|13478.5|13476.5|13485.3|13483.3|13476.4|13474.4|424
1660869000000|2022-08-19 00:30:00|13478.4|13476.4|13477.2|13475.2|13481.9|13479.9|13475.7|13473.7|310
1660869300000|2022-08-19 00:35:00|13477|13475|13475.5|13473.5|13479.5|13477.5|13473.8|13471.8|167
1660869600000|2022-08-19 00:40:00|13475.7|13473.7|13478.7|13476.7|13481.3|13479.3|13474.4|13472.4|203
1660869900000|2022-08-19 00:45:00|13478.4|13476.4|13477.9|13475.9|13480|13478|13475.2|13473.2|103
1660870200000|2022-08-19 00:50:00|13477.7|13475.7|13477|13475|13479.4|13477.4|13475.2|13473.2|132
1660870500000|2022-08-19 00:55:00|13477.2|13475.2|13480.5|13478.5|13486|13484|13477.2|13475.2|421
1660870800000|2022-08-19 01:00:00|13480.4|13478.4|13483.8|13481.8|13484.4|13482.4|13479.3|13477.3|120
1660871100000|2022-08-19 01:05:00|13483.9|13481.9|13483.4|13481.4|13486.8|13484.8|13481.9|13479.9|116
1660871400000|2022-08-19 01:10:00|13483.5|13481.5|13485.9|13483.9|13487.4|13485.4|13483.4|13481.4|150
1660871700000|2022-08-19 01:15:00|13486|13484|13484.3|13482.3|13489.4|13487.4|13483.2|13481.2|306
1660872000000|2022-08-19 01:20:00|13484.4|13482.4|13481.5|13479.5|13485.3|13483.3|13479.4|13477.4|162
1660872300000|2022-08-19 01:25:00|13481.7|13479.7|13480.4|13478.4|13484.4|13482.4|13479.8|13477.8|104
1660872600000|2022-08-19 01:30:00|13480.9|13478.9|13470.2|13468.2|13483.8|13481.8|13467.9|13465.9|597
1660872900000|2022-08-19 01:35:00|13470|13468|13476.3|13474.3|13476.3|13474.3|13469.7|13467.7|196
1660873200000|2022-08-19 01:40:00|13475.9|13473.9|13477.3|13475.3|13480|13478|13473.3|13471.3|221
1660873500000|2022-08-19 01:45:00|13477.4|13475.4|13482.2|13480.2|13483.8|13481.8|13475.8|13473.8|175
1660873800000|2022-08-19 01:50:00|13481.8|13479.8|13487.8|13485.8|13489.2|13487.2|13481.8|13479.8|346
1660874100000|2022-08-19 01:55:00|13487.9|13485.9|13487.4|13485.4|13488.7|13486.7|13484.9|13482.9|123
1660874400000|2022-08-19 02:00:00|13487.2|13485.2|13485.9|13483.9|13489|13487|13485.2|13483.2|158
1660874700000|2022-08-19 02:05:00|13486.2|13484.2|13486.2|13484.2|13489.8|13487.8|13484.9|13482.9|219
1660875000000|2022-08-19 02:10:00|13485.9|13483.9|13488.5|13486.5|13489|13487|13483.3|13481.3|159
1660875300000|2022-08-19 02:15:00|13488.7|13486.7|13485.7|13483.7|13489|13487|13485.5|13483.5|94
1660875600000|2022-08-19 02:20:00|13485.8|13483.8|13483.9|13481.9|13488.4|13486.4|13483.8|13481.8|120
1660875900000|2022-08-19 02:25:00|13483.5|13481.5|13484.4|13482.4|13486.8|13484.8|13483.3|13481.3|102
1660876200000|2022-08-19 02:30:00|13484.3|13482.3|13486.3|13484.3|13487|13485|13484.3|13482.3|95
1660876500000|2022-08-19 02:35:00|13486|13484|13492.4|13490.4|13493.8|13491.8|13485.8|13483.8|438
1660876800000|2022-08-19 02:40:00|13492.3|13490.3|13491|13489|13493.9|13491.9|13489.8|13487.8|158
1660877100000|2022-08-19 02:45:00|13491.2|13489.2|13491.3|13489.3|13492|13490|13489.5|13487.5|82
1660877400000|2022-08-19 02:50:00|13491.2|13489.2|13491.7|13489.7|13494.5|13492.5|13491.2|13489.2|151
1660877700000|2022-08-19 02:55:00|13491.5|13489.5|13496.8|13494.8|13497|13495|13491.3|13489.3|149
1660878000000|2022-08-19 03:00:00|13496.9|13494.9|13495.3|13493.3|13498.9|13496.9|13494.8|13492.8|232
1660878300000|2022-08-19 03:05:00|13494.3|13492.3|13494|13492|13496.2|13494.2|13492.4|13490.4|170
1660878600000|2022-08-19 03:10:00|13494.2|13492.2|13495|13493|13496.2|13494.2|13494.2|13492.2|70
1660878900000|2022-08-19 03:15:00|13494.9|13492.9|13494.8|13492.8|13496.9|13494.9|13494.3|13492.3|98
1660879200000|2022-08-19 03:20:00|13494.9|13492.9|13493.7|13491.7|13498|13496|13493.3|13491.3|135
1660879500000|2022-08-19 03:25:00|13493.8|13491.8|13491.3|13489.3|13495.4|13493.4|13490.5|13488.5|105
1660879800000|2022-08-19 03:30:00|13491.2|13489.2|13484|13482|13491.4|13489.4|13478.8|13476.8|505
1660880100000|2022-08-19 03:35:00|13484.2|13482.2|13486|13484|13486.3|13484.3|13483.3|13481.3|136
1660880400000|2022-08-19 03:40:00|13485.9|13483.9|13483.3|13481.3|13486.5|13484.5|13482.2|13480.2|112
1660880700000|2022-08-19 03:45:00|13483.5|13481.5|13482.3|13480.3|13485.3|13483.3|13479.2|13477.2|152
1660881000000|2022-08-19 03:50:00|13482.2|13480.2|13479|13477|13484|13482|13478.5|13476.5|125
1660881300000|2022-08-19 03:55:00|13479.2|13477.2|13478.7|13476.7|13481.2|13479.2|13477|13475|193
1660881600000|2022-08-19 04:00:00|13478.8|13476.8|13475|13473|13478.8|13476.8|13474.5|13472.5|148
1660881900000|2022-08-19 04:05:00|13475.2|13473.2|13475.5|13473.5|13478|13476|13474.8|13472.8|96
1660882200000|2022-08-19 04:10:00|13475.4|13473.4|13476.7|13474.7|13478|13476|13474.5|13472.5|61
1660882500000|2022-08-19 04:15:00|13476.8|13474.8|13479.9|13477.9|13480.5|13478.5|13476.8|13474.8|107
1660882800000|2022-08-19 04:20:00|13480|13478|13480.3|13478.3|13481.9|13479.9|13479|13477|117
1660883100000|2022-08-19 04:25:00|13480.2|13478.2|13479.2|13477.2|13481.4|13479.4|13478.7|13476.7|112
1660883400000|2022-08-19 04:30:00|13479.4|13477.4|13481.4|13479.4|13481.5|13479.5|13479|13477|61
1660883700000|2022-08-19 04:35:00|13481.3|13479.3|13471.7|13469.7|13481.4|13479.4|13469.5|13467.5|257
1660884000000|2022-08-19 04:40:00|13471.8|13469.8|13471.4|13469.4|13474|13472|13468.3|13466.3|225
1660884300000|2022-08-19 04:45:00|13471.5|13469.5|13470|13468|13472.5|13470.5|13469|13467|97
1660884600000|2022-08-19 04:50:00|13470.2|13468.2|13471.7|13469.7|13472.8|13470.8|13469.8|13467.8|81
1660884900000|2022-08-19 04:55:00|13471.5|13469.5|13471.3|13469.3|13474.3|13472.3|13469.2|13467.2|169
1660885200000|2022-08-19 05:00:00|13471.4|13469.4|13465.8|13463.8|13473.5|13471.5|13465.3|13463.3|277
1660885500000|2022-08-19 05:05:00|13465.7|13463.7|13466|13464|13466.7|13464.7|13462.2|13460.2|407
1660885800000|2022-08-19 05:10:00|13465.9|13463.9|13464.8|13462.8|13467|13465|13462.5|13460.5|170
1660886100000|2022-08-19 05:15:00|13464.7|13462.7|13466.3|13464.3|13468.8|13466.8|13463.9|13461.9|176
1660886400000|2022-08-19 05:20:00|13466.2|13464.2|13462.8|13460.8|13467.4|13465.4|13459.4|13457.4|319
1660886700000|2022-08-19 05:25:00|13462.9|13460.9|13460.2|13458.2|13464.5|13462.5|13456.5|13454.5|380
1660887000000|2022-08-19 05:30:00|13460.3|13458.3|13454.7|13452.7|13462.2|13460.2|13454|13452|308
1660887300000|2022-08-19 05:35:00|13454.9|13452.9|13451.7|13449.7|13455.4|13453.4|13447.3|13445.3|508
1660887600000|2022-08-19 05:40:00|13451.8|13449.8|13452|13450|13455.3|13453.3|13450.4|13448.4|276
1660887900000|2022-08-19 05:45:00|13451.9|13449.9|13459|13457|13459.5|13457.5|13451.7|13449.7|228
1660888200000|2022-08-19 05:50:00|13459.8|13457.8|13464.8|13462.8|13467.2|13465.2|13459.8|13457.8|377
1660888500000|2022-08-19 05:55:00|13464.7|13462.7|13460.2|13458.2|13466|13464|13460|13458|185
1660888800000|2022-08-19 06:00:00|13460|13458|13458.8|13456.8|13462.7|13460.7|13455.7|13453.7|480
1660889100000|2022-08-19 06:05:00|13458.7|13456.7|13453.9|13451.9|13461.4|13459.4|13453.9|13451.9|217
1660889400000|2022-08-19 06:10:00|13454|13452|13450.5|13448.5|13457.3|13455.3|13449.9|13447.9|295
1660889700000|2022-08-19 06:15:00|13450.7|13448.7|13447.9|13445.9|13452|13450|13445.9|13443.9|442
1660890000000|2022-08-19 06:20:00|13448|13446|13446|13444|13450.5|13448.5|13444.5|13442.5|305
1660890300000|2022-08-19 06:25:00|13445.9|13443.9|13444.3|13442.3|13449.5|13447.5|13441.2|13439.2|401
1660890600000|2022-08-19 06:30:00|13444.2|13442.2|13435.9|13433.9|13445.7|13443.7|13430.9|13428.9|804
1660890900000|2022-08-19 06:35:00|13435.8|13433.8|13425.3|13423.3|13439.5|13437.5|13420|13418|1274
1660891200000|2022-08-19 06:40:00|13425.2|13423.2|13422.4|13420.4|13426.5|13424.5|13414.3|13412.3|1011
1660891500000|2022-08-19 06:45:00|13422.3|13420.3|13416.2|13414.2|13423|13421|13412.2|13410.2|642
1660891800000|2022-08-19 06:50:00|13416|13414|13415.2|13413.2|13422.8|13420.8|13412.8|13410.8|699
1660892100000|2022-08-19 06:55:00|13414.9|13412.9|13411.4|13409.4|13417.5|13415.5|13405.4|13403.4|961
1660892400000|2022-08-19 07:00:00|13410.2|13408.2|13414.2|13412.2|13416.8|13414.8|13403.9|13401.9|1191
1660892700000|2022-08-19 07:05:00|13414.9|13412.9|13417.8|13415.8|13422.8|13420.8|13413.4|13411.4|931
1660893000000|2022-08-19 07:10:00|13417.9|13415.9|13424.4|13422.4|13429.5|13427.5|13417.2|13415.2|1042
1660893300000|2022-08-19 07:15:00|13424.5|13422.5|13427.9|13425.9|13431.9|13429.9|13419.7|13417.7|764
1660893600000|2022-08-19 07:20:00|13427.8|13425.8|13428.4|13426.4|13431|13429|13422|13420|532
1660893900000|2022-08-19 07:25:00|13428.3|13426.3|13428|13426|13428.3|13426.3|13420.3|13418.3|441
1660894200000|2022-08-19 07:30:00|13428.2|13426.2|13430.3|13428.3|13435.7|13433.7|13426.8|13424.8|699
1660894500000|2022-08-19 07:35:00|13430.4|13428.4|13425.5|13423.5|13432.2|13430.2|13423.3|13421.3|559
1660894800000|2022-08-19 07:40:00|13425.4|13423.4|13429.5|13427.5|13433.9|13431.9|13424.4|13422.4|401
1660895100000|2022-08-19 07:45:00|13429.4|13427.4|13422.2|13420.2|13432.3|13430.3|13421.7|13419.7|404
1660895400000|2022-08-19 07:50:00|13422.4|13420.4|13424.3|13422.3|13425.9|13423.9|13415.9|13413.9|581
1660895700000|2022-08-19 07:55:00|13423.9|13421.9|13421.5|13419.5|13430.5|13428.5|13421.5|13419.5|573
1660896000000|2022-08-19 08:00:00|13421.4|13419.4|13419.5|13417.5|13432.2|13430.2|13418.9|13416.9|601
1660896300000|2022-08-19 08:05:00|13419.7|13417.7|13407.3|13405.3|13420.3|13418.3|13405.8|13403.8|1134
1660896600000|2022-08-19 08:10:00|13407.4|13405.4|13400.4|13398.4|13407.4|13405.4|13398.8|13396.8|1065
1660896900000|2022-08-19 08:15:00|13400.3|13398.3|13393.8|13391.8|13401.7|13399.7|13386.4|13384.4|1584
1660897200000|2022-08-19 08:20:00|13393.9|13391.9|13376.7|13374.7|13395.7|13393.7|13371.3|13369.3|1921
1660897500000|2022-08-19 08:25:00|13376.9|13374.9|13375.3|13373.3|13377.4|13375.4|13369.8|13367.8|1099
1660897800000|2022-08-19 08:30:00|13374.9|13372.9|13352|13350|13374.9|13372.9|13350|13348|1962
1660898100000|2022-08-19 08:35:00|13352.3|13350.3|13360.5|13358.5|13361.8|13359.8|13351.4|13349.4|1242
1660898400000|2022-08-19 08:40:00|13359.8|13357.8|13364.4|13362.4|13366.3|13364.3|13359.3|13357.3|730
1660898700000|2022-08-19 08:45:00|13364.3|13362.3|13367.8|13365.8|13372.8|13370.8|13363.8|13361.8|788
1660899000000|2022-08-19 08:50:00|13367.9|13365.9|13367.5|13365.5|13368.9|13366.9|13361.5|13359.5|657
1660899300000|2022-08-19 08:55:00|13367.4|13365.4|13375.8|13373.8|13376.9|13374.9|13365|13363|673
1660899600000|2022-08-19 09:00:00|13375.4|13373.4|13376.5|13374.5|13376.5|13374.5|13369.5|13367.5|516
1660899900000|2022-08-19 09:05:00|13375.7|13373.7|13375|13373|13377.7|13375.7|13371.5|13369.5|437
1660900200000|2022-08-19 09:10:00|13374.9|13372.9|13379.7|13377.7|13380.8|13378.8|13369.9|13367.9|746
1660900500000|2022-08-19 09:15:00|13379.5|13377.5|13383.7|13381.7|13387|13385|13378.5|13376.5|912
1660900800000|2022-08-19 09:20:00|13383.2|13381.2|13378.5|13376.5|13385.4|13383.4|13376.4|13374.4|591
1660901100000|2022-08-19 09:25:00|13378.7|13376.7|13381.9|13379.9|13384.3|13382.3|13378.3|13376.3|349
1660901400000|2022-08-19 09:30:00|13381.8|13379.8|13382.2|13380.2|13384.8|13382.8|13379|13377|289
1660901700000|2022-08-19 09:35:00|13382.3|13380.3|13391|13389|13392.4|13390.4|13381.9|13379.9|576
1660902000000|2022-08-19 09:40:00|13391.2|13389.2|13392.2|13390.2|13400.3|13398.3|13389.9|13387.9|1125
1660902300000|2022-08-19 09:45:00|13392|13390|13387.5|13385.5|13395.9|13393.9|13385.8|13383.8|831
1660902600000|2022-08-19 09:50:00|13387|13385|13380.9|13378.9|13387.3|13385.3|13376.7|13374.7|750
1660902900000|2022-08-19 09:55:00|13380.5|13378.5|13373.3|13371.3|13382.9|13380.9|13371.5|13369.5|587
1660903200000|2022-08-19 10:00:00|13373.2|13371.2|13369.4|13367.4|13376|13374|13367|13365|758
1660903500000|2022-08-19 10:05:00|13369.8|13367.8|13364.2|13362.2|13372.5|13370.5|13361.8|13359.8|715
1660903800000|2022-08-19 10:10:00|13364|13362|13368.8|13366.8|13374|13372|13363.4|13361.4|607
1660904100000|2022-08-19 10:15:00|13368.9|13366.9|13381.3|13379.3|13381.3|13379.3|13367.5|13365.5|535
1660904400000|2022-08-19 10:20:00|13381.2|13379.2|13380.8|13378.8|13386.3|13384.3|13379.5|13377.5|517
1660904700000|2022-08-19 10:25:00|13380.7|13378.7|13380.2|13378.2|13383.8|13381.8|13375.9|13373.9|533
1660905000000|2022-08-19 10:30:00|13380.3|13378.3|13370.8|13368.8|13383.2|13381.2|13370.7|13368.7|550
1660905300000|2022-08-19 10:35:00|13370.9|13368.9|13359|13357|13376.4|13374.4|13358.2|13356.2|1117
1660905600000|2022-08-19 10:40:00|13358.9|13356.9|13344.7|13342.7|13365.5|13363.5|13342.2|13340.2|1721
1660905900000|2022-08-19 10:45:00|13344.5|13342.5|13341.8|13339.8|13347.8|13345.8|13338.8|13336.8|926
1660906200000|2022-08-19 10:50:00|13342.4|13340.4|13344.5|13342.5|13348.8|13346.8|13337|13335|943
1660906500000|2022-08-19 10:55:00|13344.7|13342.7|13352.3|13350.3|13353.8|13351.8|13340.7|13338.7|846
1660906800000|2022-08-19 11:00:00|13351.2|13349.2|13354|13352|13361.8|13359.8|13351|13349|1216
1660907100000|2022-08-19 11:05:00|13354.2|13352.2|13357|13355|13358.5|13356.5|13341.5|13339.5|910
1660907400000|2022-08-19 11:10:00|13357.2|13355.2|13360.3|13358.3|13360.3|13358.3|13353.8|13351.8|554
1660907700000|2022-08-19 11:15:00|13360.4|13358.4|13354.9|13352.9|13363.5|13361.5|13353|13351|636
1660908000000|2022-08-19 11:20:00|13355.3|13353.3|13366.2|13364.2|13366.9|13364.9|13355|13353|864
1660908300000|2022-08-19 11:25:00|13366.3|13364.3|13360.3|13358.3|13366.3|13364.3|13359|13357|659
1660908600000|2022-08-19 11:30:00|13360.4|13358.4|13351|13349|13367.9|13365.9|13349|13347|1068
1660908900000|2022-08-19 11:35:00|13350.9|13348.9|13352.7|13350.7|13353.5|13351.5|13345.4|13343.4|725
1660909200000|2022-08-19 11:40:00|13352|13350|13360.5|13358.5|13360.7|13358.7|13346.8|13344.8|694
1660909500000|2022-08-19 11:45:00|13360.7|13358.7|13361.4|13359.4|13364.8|13362.8|13358|13356|638
1660909800000|2022-08-19 11:50:00|13361.5|13359.5|13358.3|13356.3|13364.3|13362.3|13358.3|13356.3|437
1660910100000|2022-08-19 11:55:00|13357.5|13355.5|13370|13368|13370.5|13368.5|13354.2|13352.2|1176
1660910400000|2022-08-19 12:00:00|13370.2|13368.2|13374.5|13372.5|13374.5|13372.5|13363.7|13361.7|1330
1660910700000|2022-08-19 12:05:00|13374.4|13372.4|13367.7|13365.7|13375.2|13373.2|13364.8|13362.8|1274
1660911000000|2022-08-19 12:10:00|13367.8|13365.8|13359.3|13357.3|13368.5|13366.5|13353.7|13351.7|1537
1660911300000|2022-08-19 12:15:00|13358.5|13356.5|13364.2|13362.2|13364.9|13362.9|13357|13355|891
1660911600000|2022-08-19 12:20:00|13364.5|13362.5|13349|13347|13365.8|13363.8|13346.3|13344.3|1799
1660911900000|2022-08-19 12:25:00|13349.2|13347.2|13354|13352|13354.3|13352.3|13341.2|13339.2|1129
1660912200000|2022-08-19 12:30:00|13352.8|13350.8|13350.5|13348.5|13355.3|13353.3|13345.9|13343.9|911
1660912500000|2022-08-19 12:35:00|13350.7|13348.7|13358.4|13356.4|13359.7|13357.7|13349.4|13347.4|1289
1660912800000|2022-08-19 12:40:00|13358.5|13356.5|13358.5|13356.5|13366.5|13364.5|13358.4|13356.4|1015
1660913100000|2022-08-19 12:45:00|13358.7|13356.7|13358.4|13356.4|13365.4|13363.4|13357.7|13355.7|784
1660913400000|2022-08-19 12:50:00|13358.5|13356.5|13368|13366|13372|13370|13357.5|13355.5|1599
1660913700000|2022-08-19 12:55:00|13368.2|13366.2|13359.7|13357.7|13370.4|13368.4|13355.8|13353.8|1302
1660914000000|2022-08-19 13:00:00|13359.8|13357.8|13348.5|13346.5|13370.4|13368.4|13348.5|13346.5|2191
1660914300000|2022-08-19 13:05:00|13348.9|13346.9|13358.4|13356.4|13359.8|13357.8|13347.2|13345.2|1406
1660914600000|2022-08-19 13:10:00|13358.9|13356.9|13363.9|13361.9|13364.2|13362.2|13350|13348|1226
1660914900000|2022-08-19 13:15:00|13364.2|13362.2|13368.4|13366.4|13369.2|13367.2|13361|13359|1286
1660915200000|2022-08-19 13:20:00|13368.3|13366.3|13380.2|13378.2|13381.4|13379.4|13365|13363|2655
1660915500000|2022-08-19 13:25:00|13380.8|13378.8|13378.2|13376.2|13390.5|13388.5|13373.9|13371.9|5627
1660915800000|2022-08-19 13:30:00|13377.7|13376.7|13374|13373|13403.2|13402.2|13366.8|13365.8|19821
1660916100000|2022-08-19 13:35:00|13379.8|13378.8|13357.5|13356.5|13389.3|13388.3|13346.2|13345.2|13989
1660916400000|2022-08-19 13:40:00|13357.4|13356.4|13322.5|13321.5|13361.4|13360.4|13319.4|13318.4|12621
1660916700000|2022-08-19 13:45:00|13323.2|13322.2|13305.4|13304.4|13327|13326|13302.5|13301.5|12413
1660917000000|2022-08-19 13:50:00|13306.2|13305.2|13286.2|13285.2|13306.7|13305.7|13283.8|13282.8|12249
1660917300000|2022-08-19 13:55:00|13285.4|13284.4|13287.2|13286.2|13299.5|13298.5|13279.3|13278.3|11884
1660917600000|2022-08-19 14:00:00|13286.3|13285.3|13291.2|13290.2|13300.9|13299.9|13273.7|13272.7|13058
1660917900000|2022-08-19 14:05:00|13292|13291|13270.9|13269.9|13304.2|13303.2|13270.9|13269.9|10570
1660918200000|2022-08-19 14:10:00|13271.3|13270.3|13268.4|13267.4|13285.4|13284.4|13266.8|13265.8|9155
1660918500000|2022-08-19 14:15:00|13268.7|13267.7|13277.2|13276.2|13284.2|13283.2|13264|13263|8116
1660918800000|2022-08-19 14:20:00|13277.4|13276.4|13278.3|13277.3|13297.6|13296.6|13269.4|13268.4|8174
1660919100000|2022-08-19 14:25:00|13277.8|13276.8|13278.1|13277.1|13281.6|13280.6|13264.4|13263.4|8108
1660919400000|2022-08-19 14:30:00|13279.1|13278.1|13270.1|13269.1|13290.9|13289.9|13269.4|13268.4|7125
1660919700000|2022-08-19 14:35:00|13269.9|13268.9|13274.8|13273.8|13278.1|13277.1|13265.8|13264.8|5954
1660920000000|2022-08-19 14:40:00|13274.2|13273.2|13282.8|13281.8|13288.2|13287.2|13260.6|13259.6|9073
1660920300000|2022-08-19 14:45:00|13283.1|13282.1|13284.3|13283.3|13292.1|13291.1|13277.8|13276.8|6349
1660920600000|2022-08-19 14:50:00|13284.1|13283.1|13263.1|13262.1|13284.4|13283.4|13255.4|13254.4|9849
1660920900000|2022-08-19 14:55:00|13262.8|13261.8|13247.3|13246.3|13268.3|13267.3|13245.9|13244.9|9328
1660921200000|2022-08-19 15:00:00|13247.1|13246.1|13248.2|13247.2|13259.1|13258.1|13245.1|13244.1|6771
1660921500000|2022-08-19 15:05:00|13248.4|13247.4|13237.1|13236.1|13259.7|13258.7|13235.9|13234.9|9557
1660921800000|2022-08-19 15:10:00|13236.8|13235.8|13241.1|13240.1|13244.6|13243.6|13230.1|13229.1|7205
1660922100000|2022-08-19 15:15:00|13240.9|13239.9|13245.8|13244.8|13247.3|13246.3|13236.1|13235.1|4996
1660922400000|2022-08-19 15:20:00|13245.6|13244.6|13248.1|13247.1|13249.2|13248.2|13238.1|13237.1|4511
1660922700000|2022-08-19 15:25:00|13247.9|13246.9|13248.6|13247.6|13251.3|13250.3|13235.8|13234.8|6074
1660923000000|2022-08-19 15:30:00|13249.2|13248.2|13240.3|13239.3|13251.9|13250.9|13233.7|13232.7|6430
1660923300000|2022-08-19 15:35:00|13240.2|13239.2|13250.6|13249.6|13257.6|13256.6|13239.3|13238.3|6494
1660923600000|2022-08-19 15:40:00|13250.8|13249.8|13256.3|13255.3|13263.8|13262.8|13246.8|13245.8|5172
1660923900000|2022-08-19 15:45:00|13256.1|13255.1|13270.7|13269.7|13281.3|13280.3|13254.4|13253.4|7422
1660924200000|2022-08-19 15:50:00|13270.8|13269.8|13257.8|13256.8|13278.7|13277.7|13257.8|13256.8|6924
1660924500000|2022-08-19 15:55:00|13258.1|13257.1|13250.8|13249.8|13259.1|13258.1|13249.6|13248.6|4791
1660924800000|2022-08-19 16:00:00|13250.6|13249.6|13247.8|13246.8|13252.6|13251.6|13241.2|13240.2|5142
1660925100000|2022-08-19 16:05:00|13247.9|13246.9|13240.3|13239.3|13252.3|13251.3|13238.6|13237.6|3708
1660925400000|2022-08-19 16:10:00|13240.8|13239.8|13258.6|13257.6|13262.4|13261.4|13239.6|13238.6|4664
1660925700000|2022-08-19 16:15:00|13258.8|13257.8|13263.3|13262.3|13272.3|13271.3|13258.8|13257.8|3544
1660926000000|2022-08-19 16:20:00|13263.1|13262.1|13262.6|13261.6|13270.1|13269.1|13258.6|13257.6|2926
1660926300000|2022-08-19 16:25:00|13262.1|13261.1|13253.8|13252.8|13263.6|13262.6|13249.1|13248.1|3684
1660926600000|2022-08-19 16:30:00|13254.1|13253.1|13261.6|13260.6|13261.6|13260.6|13247.6|13246.6|3772
1660926900000|2022-08-19 16:35:00|13261.9|13260.9|13277.3|13276.3|13279.1|13278.1|13258.6|13257.6|5734
1660927200000|2022-08-19 16:40:00|13277.1|13276.1|13279.3|13278.3|13280.6|13279.6|13266|13265|4332
1660927500000|2022-08-19 16:45:00|13279.1|13278.1|13267.8|13266.8|13287.4|13286.4|13267.8|13266.8|4906
1660927800000|2022-08-19 16:50:00|13268|13267|13276.9|13275.9|13277.4|13276.4|13267.9|13266.9|3418
1660928100000|2022-08-19 16:55:00|13276.8|13275.8|13277.6|13276.6|13292.6|13291.6|13276.8|13275.8|5094
1660928400000|2022-08-19 17:00:00|13277.8|13276.8|13287.8|13286.8|13291.1|13290.1|13274.6|13273.6|3182
1660928700000|2022-08-19 17:05:00|13287.6|13286.6|13274.6|13273.6|13290.1|13289.1|13269.1|13268.1|3733
1660929000000|2022-08-19 17:10:00|13274.5|13273.5|13262.5|13261.5|13277.5|13276.5|13259.9|13258.9|4699
1660929300000|2022-08-19 17:15:00|13262.9|13261.9|13260.4|13259.4|13272.4|13271.4|13259.5|13258.5|3408
1660929600000|2022-08-19 17:20:00|13260.5|13259.5|13252|13251|13263.1|13262.1|13251.4|13250.4|3587
1660929900000|2022-08-19 17:25:00|13251.9|13250.9|13244.1|13243.1|13253.9|13252.9|13242.8|13241.8|3781
1660930200000|2022-08-19 17:30:00|13243.1|13242.1|13228.4|13227.4|13243.6|13242.6|13212.1|13211.1|9019
1660930500000|2022-08-19 17:35:00|13228.5|13227.5|13224.4|13223.4|13228.9|13227.9|13219.5|13218.5|2929
1660930800000|2022-08-19 17:40:00|13224.1|13223.1|13232.9|13231.9|13236.1|13235.1|13223.6|13222.6|3377
1660931100000|2022-08-19 17:45:00|13231.6|13230.6|13242.1|13241.1|13242.5|13241.5|13230.5|13229.5|3027
1660931400000|2022-08-19 17:50:00|13242|13241|13254.4|13253.4|13255.3|13254.3|13239.8|13238.8|4058
1660931700000|2022-08-19 17:55:00|13254.3|13253.3|13255.8|13254.8|13262|13261|13250.4|13249.4|3915
1660932000000|2022-08-19 18:00:00|13255.9|13254.9|13254.4|13253.4|13259.3|13258.3|13249.9|13248.9|4014
1660932300000|2022-08-19 18:05:00|13254.3|13253.3|13253.8|13252.8|13257.9|13256.9|13246.6|13245.6|3721
1660932600000|2022-08-19 18:10:00|13253.9|13252.9|13236.6|13235.6|13256.3|13255.3|13236.4|13235.4|5067
1660932900000|2022-08-19 18:15:00|13236.4|13235.4|13231.6|13230.6|13239.4|13238.4|13230.6|13229.6|3450
1660933200000|2022-08-19 18:20:00|13231.9|13230.9|13238.1|13237.1|13239.6|13238.6|13228.8|13227.8|3685
1660933500000|2022-08-19 18:25:00|13238.3|13237.3|13241.6|13240.6|13244|13243|13231.5|13230.5|3561
1660933800000|2022-08-19 18:30:00|13241.9|13240.9|13249.9|13248.9|13254.1|13253.1|13233.4|13232.4|4645
1660934100000|2022-08-19 18:35:00|13249.8|13248.8|13238.9|13237.9|13251.6|13250.6|13236.9|13235.9|4024
1660934400000|2022-08-19 18:40:00|13238.6|13237.6|13247|13246|13250.5|13249.5|13233|13232|4424
1660934700000|2022-08-19 18:45:00|13246.9|13245.9|13250.6|13249.6|13254.1|13253.1|13241.9|13240.9|2743
1660935000000|2022-08-19 18:50:00|13251.1|13250.1|13236.6|13235.6|13253.5|13252.5|13233.9|13232.9|3427
1660935300000|2022-08-19 18:55:00|13236.8|13235.8|13232.4|13231.4|13241.4|13240.4|13225.4|13224.4|4413
1660935600000|2022-08-19 19:00:00|13232.9|13231.9|13220.3|13219.3|13235.6|13234.6|13218.1|13217.1|5063
1660935900000|2022-08-19 19:05:00|13220.6|13219.6|13215.5|13214.5|13223|13222|13211.1|13210.1|5894
1660936200000|2022-08-19 19:10:00|13216.1|13215.1|13242.6|13241.6|13243.6|13242.6|13215.9|13214.9|7256
1660936500000|2022-08-19 19:15:00|13242.9|13241.9|13243.5|13242.5|13251.6|13250.6|13236|13235|6370
1660936800000|2022-08-19 19:20:00|13243.2|13242.2|13246.6|13245.6|13252.1|13251.1|13239.2|13238.2|4114
1660937100000|2022-08-19 19:25:00|13246.4|13245.4|13252.9|13251.9|13254.7|13253.7|13243.6|13242.6|4479
1660937400000|2022-08-19 19:30:00|13253.4|13252.4|13256.7|13255.7|13268.2|13267.2|13245.6|13244.6|7055
1660937700000|2022-08-19 19:35:00|13256.9|13255.9|13251.4|13250.4|13262.4|13261.4|13249|13248|5576
1660938000000|2022-08-19 19:40:00|13251.1|13250.1|13252.6|13251.6|13255.9|13254.9|13240.1|13239.1|6192
1660938300000|2022-08-19 19:45:00|13252.7|13251.7|13248|13247|13255.4|13254.4|13237.7|13236.7|4482
1660938600000|2022-08-19 19:50:00|13252.5|13251.5|13247.9|13246.9|13268.7|13267.7|13243.5|13242.5|10303
1660938900000|2022-08-19 19:55:00|13248.7|13247.7|13244.1|13243.1|13254.6|13253.6|13242.4|13241.4|15187
1660939200000|2022-08-19 20:00:00|13244.6|13242.6|13241.9|13239.9|13247.4|13245.4|13237.4|13235.4|6197
1660939500000|2022-08-19 20:05:00|13241.7|13239.7|13243.5|13241.5|13244.2|13242.2|13240|13238|1632
1660939800000|2022-08-19 20:10:00|13243.4|13241.4|13240.7|13238.7|13244.6|13242.6|13239.4|13237.4|1415
1660940100000|2022-08-19 20:15:00|13240.6|13238.6|13239.5|13237.5|13241.6|13239.6|13238.2|13236.2|444
1660940400000|2022-08-19 20:20:00|13239|13237|13236|13234|13240.2|13238.2|13236|13234|359
1660940700000|2022-08-19 20:25:00|13236.1|13234.1|13236.2|13234.2|13237|13235|13234.2|13232.2|288
1660941000000|2022-08-19 20:30:00|13236.4|13234.4|13233|13231|13237.6|13235.6|13232.7|13230.7|342
1660941300000|2022-08-19 20:35:00|13233.1|13231.1|13234.9|13232.9|13236.6|13234.6|13233|13231|268
1660941600000|2022-08-19 20:40:00|13235|13233|13235.6|13233.6|13236|13234|13233.2|13231.2|392
1660941900000|2022-08-19 20:45:00|13235.7|13233.7|13233.4|13231.4|13238.9|13236.9|13233.2|13231.2|572
1660942200000|2022-08-19 20:50:00|13233.2|13231.2|13230.6|13228.6|13233.5|13231.5|13229.2|13227.2|563
1660942500000|2022-08-19 20:55:00|13230.5|13228.5|13233.3|13228.3|13236.4|13234.4|13229.7|13227.7|565
1660942800000|2022-08-19 21:00:00|13233.2|13228.2|13233.2|13228.2|13233.2|13228.2|13233.2|13228.2|0
1661119200000|2022-08-21 22:00:00|13181.1|13179.1|13172.2|13170.2|13194.9|13192.9|13159.6|13157.6|2038
1661119500000|2022-08-21 22:05:00|13172.4|13170.4|13169.1|13167.1|13174.5|13172.5|13161.5|13159.5|589
1661119800000|2022-08-21 22:10:00|13169.2|13167.2|13175.1|13173.1|13176.2|13174.2|13164.2|13162.2|551
1661120100000|2022-08-21 22:15:00|13175.2|13173.2|13173.6|13171.6|13178.5|13176.5|13166.1|13164.1|411
1661120400000|2022-08-21 22:20:00|13174.1|13172.1|13172.1|13170.1|13176|13174|13171.2|13169.2|284
1661120700000|2022-08-21 22:25:00|13172.2|13170.2|13179.6|13177.6|13183.6|13181.6|13172.2|13170.2|449
1661121000000|2022-08-21 22:30:00|13179.7|13177.7|13184|13182|13187.1|13185.1|13179.7|13177.7|399
1661121300000|2022-08-21 22:35:00|13183.9|13181.9|13180.4|13178.4|13188|13186|13178.1|13176.1|322
1661121600000|2022-08-21 22:40:00|13180.2|13178.2|13183.1|13181.1|13185.2|13183.2|13180.2|13178.2|141
1661121900000|2022-08-21 22:45:00|13183.6|13181.6|13184.2|13182.2|13185.2|13183.2|13181.7|13179.7|117
1661122200000|2022-08-21 22:50:00|13184.1|13182.1|13188.4|13186.4|13188.4|13186.4|13184.1|13182.1|206
1661122500000|2022-08-21 22:55:00|13189|13187|13180.5|13178.5|13189.6|13187.6|13180.2|13178.2|279
1661122800000|2022-08-21 23:00:00|13180.4|13178.4|13185.6|13183.6|13186.6|13184.6|13179.2|13177.2|247
1661123100000|2022-08-21 23:05:00|13185.5|13183.5|13188.9|13186.9|13192.2|13190.2|13185.1|13183.1|335
1661123400000|2022-08-21 23:10:00|13188.7|13186.7|13187.5|13185.5|13193.2|13191.2|13185|13183|255
1661123700000|2022-08-21 23:15:00|13187.4|13185.4|13190.6|13188.6|13192.2|13190.2|13187.4|13185.4|162
1661124000000|2022-08-21 23:20:00|13190.7|13188.7|13185|13183|13191.4|13189.4|13184.9|13182.9|147
1661124300000|2022-08-21 23:25:00|13185.1|13183.1|13180.6|13178.6|13185.1|13183.1|13176.2|13174.2|398
1661124600000|2022-08-21 23:30:00|13179.6|13177.6|13183.7|13181.7|13185.2|13183.2|13176.4|13174.4|311
1661124900000|2022-08-21 23:35:00|13183.6|13181.6|13180.5|13178.5|13184.1|13182.1|13176.7|13174.7|214
1661125200000|2022-08-21 23:40:00|13179.2|13177.2|13178.4|13176.4|13185.6|13183.6|13175.5|13173.5|308
1661125500000|2022-08-21 23:45:00|13178.2|13176.2|13170.1|13168.1|13179.2|13177.2|13168.7|13166.7|322
1661125800000|2022-08-21 23:50:00|13170|13168|13165.9|13163.9|13173.4|13171.4|13165.7|13163.7|446
1661126100000|2022-08-21 23:55:00|13165.7|13163.7|13169.2|13167.2|13170.1|13168.1|13159.2|13157.2|626
1661126400000|2022-08-22 00:00:00|13169.1|13167.1|13169.4|13167.4|13171.5|13169.5|13159.4|13157.4|736
1661126700000|2022-08-22 00:05:00|13169.5|13167.5|13173.6|13171.6|13175.5|13173.5|13169.4|13167.4|428
1661127000000|2022-08-22 00:10:00|13173.7|13171.7|13170.5|13168.5|13174.9|13172.9|13169.5|13167.5|420
1661127300000|2022-08-22 00:15:00|13170.9|13168.9|13173.1|13171.1|13178.6|13176.6|13169.2|13167.2|475
1661127600000|2022-08-22 00:20:00|13173.2|13171.2|13173.6|13171.6|13175.5|13173.5|13171|13169|198
1661127900000|2022-08-22 00:25:00|13173.5|13171.5|13166.2|13164.2|13173.7|13171.7|13162.2|13160.2|521
1661128200000|2022-08-22 00:30:00|13166.1|13164.1|13172.6|13170.6|13174.1|13172.1|13163.2|13161.2|341
1661128500000|2022-08-22 00:35:00|13172.7|13170.7|13174.5|13172.5|13180.2|13178.2|13172.7|13170.7|436
1661128800000|2022-08-22 00:40:00|13173.6|13171.6|13173.6|13171.6|13175.1|13173.1|13169.6|13167.6|206
1661129100000|2022-08-22 00:45:00|13173.2|13171.2|13173.6|13171.6|13174.7|13172.7|13170.5|13168.5|159
1661129400000|2022-08-22 00:50:00|13173.5|13171.5|13171.5|13169.5|13173.6|13171.6|13170.9|13168.9|99
1661129700000|2022-08-22 00:55:00|13171.4|13169.4|13168|13166|13173.7|13171.7|13164.9|13162.9|280
1661130000000|2022-08-22 01:00:00|13167.9|13165.9|13169.2|13167.2|13172.1|13170.1|13166.7|13164.7|243
1661130300000|2022-08-22 01:05:00|13169.5|13167.5|13168.2|13166.2|13171.1|13169.1|13164.9|13162.9|242
1661130600000|2022-08-22 01:10:00|13168.5|13166.5|13172.9|13170.9|13174.2|13172.2|13166.7|13164.7|286
1661130900000|2022-08-22 01:15:00|13172.7|13170.7|13171.7|13169.7|13175.1|13173.1|13168.1|13166.1|368
1661131200000|2022-08-22 01:20:00|13171.9|13169.9|13176.6|13174.6|13185.2|13183.2|13171.9|13169.9|935
1661131500000|2022-08-22 01:25:00|13176.7|13174.7|13184.1|13182.1|13188|13186|13176.1|13174.1|476
1661131800000|2022-08-22 01:30:00|13184|13182|13185.9|13183.9|13187.6|13185.6|13182.5|13180.5|308
1661132100000|2022-08-22 01:35:00|13185.5|13183.5|13182.5|13180.5|13187|13185|13180.2|13178.2|270
1661132400000|2022-08-22 01:40:00|13182.6|13180.6|13180.4|13178.4|13186.2|13184.2|13180.2|13178.2|245
1661132700000|2022-08-22 01:45:00|13180.5|13178.5|13179.2|13177.2|13184|13182|13177.6|13175.6|246
1661133000000|2022-08-22 01:50:00|13179.4|13177.4|13178.4|13176.4|13181.9|13179.9|13177.7|13175.7|185
1661133300000|2022-08-22 01:55:00|13178.2|13176.2|13179.2|13177.2|13182|13180|13176.9|13174.9|169
1661133600000|2022-08-22 02:00:00|13179.4|13177.4|13181.2|13179.2|13182.5|13180.5|13178.6|13176.6|180
1661133900000|2022-08-22 02:05:00|13181.1|13179.1|13184.2|13182.2|13186.2|13184.2|13181.1|13179.1|239
1661134200000|2022-08-22 02:10:00|13184.4|13182.4|13180.1|13178.1|13186.5|13184.5|13180.1|13178.1|181
1661134500000|2022-08-22 02:15:00|13180.2|13178.2|13180.6|13178.6|13183.6|13181.6|13177.7|13175.7|301
1661134800000|2022-08-22 02:20:00|13181.2|13179.2|13181.9|13179.9|13183.9|13181.9|13180.7|13178.7|156
1661135100000|2022-08-22 02:25:00|13181.6|13179.6|13182|13180|13189.5|13187.5|13180.5|13178.5|535
1661135400000|2022-08-22 02:30:00|13181.9|13179.9|13184|13182|13184.7|13182.7|13180.2|13178.2|161
1661135700000|2022-08-22 02:35:00|13183.7|13181.7|13184|13182|13185|13183|13181.4|13179.4|122
1661136000000|2022-08-22 02:40:00|13184.1|13182.1|13181.6|13179.6|13184.4|13182.4|13181.1|13179.1|72
1661136300000|2022-08-22 02:45:00|13181.9|13179.9|13185.7|13183.7|13186.4|13184.4|13181.9|13179.9|123
1661136600000|2022-08-22 02:50:00|13185.9|13183.9|13198|13196|13200|13198|13185.9|13183.9|712
1661136900000|2022-08-22 02:55:00|13198.5|13196.5|13200.9|13198.9|13204.5|13202.5|13197.4|13195.4|471
1661137200000|2022-08-22 03:00:00|13200.6|13198.6|13196.2|13194.2|13202.2|13200.2|13195.6|13193.6|237
1661137500000|2022-08-22 03:05:00|13196.1|13194.1|13198|13196|13198.2|13196.2|13194.6|13192.6|137
1661137800000|2022-08-22 03:10:00|13198.1|13196.1|13197.7|13195.7|13199.5|13197.5|13195.7|13193.7|187
1661138100000|2022-08-22 03:15:00|13197.9|13195.9|13193|13191|13197.9|13195.9|13192.2|13190.2|257
1661138400000|2022-08-22 03:20:00|13193.1|13191.1|13193.6|13191.6|13194.6|13192.6|13190.7|13188.7|181
1661138700000|2022-08-22 03:25:00|13193.7|13191.7|13195|13193|13195.6|13193.6|13191|13189|189
1661139000000|2022-08-22 03:30:00|13194.4|13192.4|13189.1|13187.1|13196|13194|13188.7|13186.7|222
1661139300000|2022-08-22 03:35:00|13189|13187|13189.4|13187.4|13191.4|13189.4|13188.4|13186.4|116
1661139600000|2022-08-22 03:40:00|13189.2|13187.2|13189|13187|13191.5|13189.5|13188.1|13186.1|130
1661139900000|2022-08-22 03:45:00|13188.9|13186.9|13189.2|13187.2|13189.6|13187.6|13185.7|13183.7|147
1661140200000|2022-08-22 03:50:00|13189.4|13187.4|13187.1|13185.1|13189.6|13187.6|13185.5|13183.5|143
1661140500000|2022-08-22 03:55:00|13187|13185|13189|13187|13189.2|13187.2|13186.2|13184.2|82
1661140800000|2022-08-22 04:00:00|13188.6|13186.6|13185.6|13183.6|13189|13187|13185.4|13183.4|132
1661141100000|2022-08-22 04:05:00|13185.9|13183.9|13183.6|13181.6|13186.9|13184.9|13183.6|13181.6|146
1661141400000|2022-08-22 04:10:00|13184|13182|13185.2|13183.2|13187|13185|13182.5|13180.5|167
1661141700000|2022-08-22 04:15:00|13185.4|13183.4|13187|13185|13187.4|13185.4|13182.7|13180.7|98
1661142000000|2022-08-22 04:20:00|13187.1|13185.1|13188.2|13186.2|13188.4|13186.4|13186|13184|75
1661142300000|2022-08-22 04:25:00|13188.1|13186.1|13183.7|13181.7|13188.1|13186.1|13183|13181|78
1661142600000|2022-08-22 04:30:00|13183.6|13181.6|13182.4|13180.4|13185.4|13183.4|13180.9|13178.9|122
1661142900000|2022-08-22 04:35:00|13182.2|13180.2|13183.1|13181.1|13184.1|13182.1|13182|13180|74
1661143200000|2022-08-22 04:40:00|13183.2|13181.2|13178|13176|13183.5|13181.5|13178|13176|218
1661143500000|2022-08-22 04:45:00|13177.9|13175.9|13174.5|13172.5|13180|13178|13172.2|13170.2|352
1661143800000|2022-08-22 04:50:00|13174.6|13172.6|13174.5|13172.5|13176.5|13174.5|13172.5|13170.5|146
1661144100000|2022-08-22 04:55:00|13174.4|13172.4|13172.2|13170.2|13174.7|13172.7|13172.1|13170.1|167
1661144400000|2022-08-22 05:00:00|13172.1|13170.1|13171.6|13169.6|13175.2|13173.2|13167.2|13165.2|395
1661144700000|2022-08-22 05:05:00|13171.2|13169.2|13169|13167|13171.6|13169.6|13164.1|13162.1|360
1661145000000|2022-08-22 05:10:00|13168.9|13166.9|13164.2|13162.2|13171.5|13169.5|13159.5|13157.5|433
1661145300000|2022-08-22 05:15:00|13164.5|13162.5|13173.2|13171.2|13174.5|13172.5|13163.1|13161.1|325
1661145600000|2022-08-22 05:20:00|13173.4|13171.4|13172.7|13170.7|13177.9|13175.9|13171.7|13169.7|374
1661145900000|2022-08-22 05:25:00|13172.9|13170.9|13176.6|13174.6|13176.7|13174.7|13170.9|13168.9|245
1661146200000|2022-08-22 05:30:00|13176.9|13174.9|13174|13172|13179.1|13177.1|13173.6|13171.6|269
1661146500000|2022-08-22 05:35:00|13173.9|13171.9|13168.7|13166.7|13173.9|13171.9|13168.1|13166.1|232
1661146800000|2022-08-22 05:40:00|13168.9|13166.9|13168.9|13166.9|13171.1|13169.1|13168.1|13166.1|99
1661147100000|2022-08-22 05:45:00|13168.7|13166.7|13167.2|13165.2|13171.1|13169.1|13166.2|13164.2|149
1661147400000|2022-08-22 05:50:00|13167.1|13165.1|13167.7|13165.7|13169|13167|13165.7|13163.7|123
1661147700000|2022-08-22 05:55:00|13168|13166|13167.4|13165.4|13170|13168|13164.9|13162.9|180
1661148000000|2022-08-22 06:00:00|13167.5|13165.5|13158|13156|13171|13169|13149|13147|1129
1661148300000|2022-08-22 06:05:00|13158.6|13156.6|13147.1|13145.1|13159|13157|13142.7|13140.7|1055
1661148600000|2022-08-22 06:10:00|13147|13145|13148|13146|13152.2|13150.2|13141.7|13139.7|631
1661148900000|2022-08-22 06:15:00|13147.9|13145.9|13156.4|13154.4|13158.6|13156.6|13143.2|13141.2|466
1661149200000|2022-08-22 06:20:00|13156.2|13154.2|13161.7|13159.7|13163|13161|13155.9|13153.9|403
1661149500000|2022-08-22 06:25:00|13161.9|13159.9|13155|13153|13163|13161|13152.2|13150.2|432
1661149800000|2022-08-22 06:30:00|13154.9|13152.9|13142.2|13140.2|13157.1|13155.1|13142.2|13140.2|507
1661150100000|2022-08-22 06:35:00|13142.1|13140.1|13136.1|13134.1|13148.7|13146.7|13135.7|13133.7|749
1661150400000|2022-08-22 06:40:00|13136.2|13134.2|13140.9|13138.9|13147.4|13145.4|13136.2|13134.2|477
1661150700000|2022-08-22 06:45:00|13140.7|13138.7|13139.4|13137.4|13145.2|13143.2|13134.2|13132.2|717
1661151000000|2022-08-22 06:50:00|13139.5|13137.5|13142.2|13140.2|13145.6|13143.6|13139.1|13137.1|335
1661151300000|2022-08-22 06:55:00|13142.4|13140.4|13148.7|13146.7|13148.7|13146.7|13140.5|13138.5|390
1661151600000|2022-08-22 07:00:00|13147.9|13145.9|13160|13158|13162.1|13160.1|13140.4|13138.4|1098
1661151900000|2022-08-22 07:05:00|13159.5|13157.5|13153.2|13151.2|13170.7|13168.7|13152.2|13150.2|1113
1661152200000|2022-08-22 07:10:00|13153.1|13151.1|13156.2|13154.2|13161.1|13159.1|13149.4|13147.4|634
1661152500000|2022-08-22 07:15:00|13156|13154|13144|13142|13163|13161|13143.7|13141.7|930
1661152800000|2022-08-22 07:20:00|13143.9|13141.9|13150.7|13148.7|13153.7|13151.7|13142.7|13140.7|749
1661153100000|2022-08-22 07:25:00|13149.9|13147.9|13115.1|13113.1|13151.6|13149.6|13113.5|13111.5|2279
1661153400000|2022-08-22 07:30:00|13115.7|13113.7|13105.5|13103.5|13118.1|13116.1|13104.2|13102.2|1525
1661153700000|2022-08-22 07:35:00|13105.2|13103.2|13112.1|13110.1|13116.5|13114.5|13105|13103|959
1661154000000|2022-08-22 07:40:00|13112.2|13110.2|13099.1|13097.1|13114.6|13112.6|13097.6|13095.6|1121
1661154300000|2022-08-22 07:45:00|13099.2|13097.2|13085.9|13083.9|13103.6|13101.6|13083.9|13081.9|2104
1661154600000|2022-08-22 07:50:00|13085.7|13083.7|13085.2|13083.2|13089.5|13087.5|13075.7|13073.7|2148
1661154900000|2022-08-22 07:55:00|13085.4|13083.4|13089.5|13087.5|13093|13091|13081.5|13079.5|993
1661155200000|2022-08-22 08:00:00|13089.6|13087.6|13064.7|13062.7|13094.2|13092.2|13062.2|13060.2|2091
1661155500000|2022-08-22 08:05:00|13063.2|13061.2|13070.5|13068.5|13076.1|13074.1|13061.2|13059.2|1561
1661155800000|2022-08-22 08:10:00|13070.4|13068.4|13055.5|13053.5|13072.2|13070.2|13052.6|13050.6|2022
1661156100000|2022-08-22 08:15:00|13055.9|13053.9|13062.6|13060.6|13063.6|13061.6|13050.6|13048.6|1407
1661156400000|2022-08-22 08:20:00|13062.4|13060.4|13059.1|13057.1|13068.4|13066.4|13058.5|13056.5|1050
1661156700000|2022-08-22 08:25:00|13059|13057|13062.5|13060.5|13067.5|13065.5|13051.7|13049.7|1337
1661157000000|2022-08-22 08:30:00|13061.9|13059.9|13048|13046|13065.7|13063.7|13047.2|13045.2|1032
1661157300000|2022-08-22 08:35:00|13048.1|13046.1|13050|13048|13055.2|13053.2|13043.4|13041.4|1211
1661157600000|2022-08-22 08:40:00|13050.2|13048.2|13046.1|13044.1|13051.1|13049.1|13035.7|13033.7|1332
1661157900000|2022-08-22 08:45:00|13046|13044|13047.1|13045.1|13050.1|13048.1|13039.2|13037.2|1277
1661158200000|2022-08-22 08:50:00|13047|13045|13046.2|13044.2|13051.4|13049.4|13043.2|13041.2|1080
1661158500000|2022-08-22 08:55:00|13046.4|13044.4|13053|13051|13058|13056|13043.7|13041.7|897
1661158800000|2022-08-22 09:00:00|13053.2|13051.2|13040.5|13038.5|13053.5|13051.5|13039.4|13037.4|777
1661159100000|2022-08-22 09:05:00|13039.7|13037.7|13048.2|13046.2|13049.5|13047.5|13037.6|13035.6|772
1661159400000|2022-08-22 09:10:00|13048|13046|13047.6|13045.6|13056.4|13054.4|13042.9|13040.9|791
1661159700000|2022-08-22 09:15:00|13047.5|13045.5|13055.5|13053.5|13058.6|13056.6|13043.4|13041.4|530
1661160000000|2022-08-22 09:20:00|13055.7|13053.7|13050.4|13048.4|13057.1|13055.1|13046.2|13044.2|575
1661160300000|2022-08-22 09:25:00|13050.5|13048.5|13049.2|13047.2|13051.4|13049.4|13043.6|13041.6|435
1661160600000|2022-08-22 09:30:00|13049.1|13047.1|13032.6|13030.6|13049.1|13047.1|13030.5|13028.5|1477
1661160900000|2022-08-22 09:35:00|13032.7|13030.7|13032.6|13030.6|13040.4|13038.4|13029.2|13027.2|790
1661161200000|2022-08-22 09:40:00|13032.7|13030.7|13034|13032|13036.4|13034.4|13029.5|13027.5|502
1661161500000|2022-08-22 09:45:00|13033.6|13031.6|13047.6|13045.6|13048|13046|13033.6|13031.6|680
1661161800000|2022-08-22 09:50:00|13047.5|13045.5|13053.6|13051.6|13055|13053|13045.9|13043.9|710
1661162100000|2022-08-22 09:55:00|13053.2|13051.2|13050.2|13048.2|13056|13054|13049.7|13047.7|393
1661162400000|2022-08-22 10:00:00|13050.1|13048.1|13055|13053|13058.5|13056.5|13049.4|13047.4|958
1661162700000|2022-08-22 10:05:00|13054.9|13052.9|13064.9|13062.9|13068.2|13066.2|13054.2|13052.2|1146
1661163000000|2022-08-22 10:10:00|13064.1|13062.1|13067.4|13065.4|13075.1|13073.1|13063|13061|1336
1661163300000|2022-08-22 10:15:00|13067.6|13065.6|13070.6|13068.6|13073.4|13071.4|13067.5|13065.5|463
1661163600000|2022-08-22 10:20:00|13070.7|13068.7|13067.7|13065.7|13071|13069|13065.7|13063.7|603
1661163900000|2022-08-22 10:25:00|13067.9|13065.9|13060|13058|13068.1|13066.1|13059.5|13057.5|495
1661164200000|2022-08-22 10:30:00|13060.1|13058.1|13057.2|13055.2|13064.5|13062.5|13053.6|13051.6|669
1661164500000|2022-08-22 10:35:00|13057.1|13055.1|13062.1|13060.1|13064.9|13062.9|13055.6|13053.6|400
1661164800000|2022-08-22 10:40:00|13062.2|13060.2|13050.4|13048.4|13063.1|13061.1|13048.2|13046.2|704
1661165100000|2022-08-22 10:45:00|13050.2|13048.2|13059.7|13057.7|13060.2|13058.2|13046.2|13044.2|620
1661165400000|2022-08-22 10:50:00|13059.9|13057.9|13062.5|13060.5|13064.5|13062.5|13058|13056|473
1661165700000|2022-08-22 10:55:00|13062.6|13060.6|13057.4|13055.4|13065.2|13063.2|13054.5|13052.5|511
1661166000000|2022-08-22 11:00:00|13057|13055|13060.9|13058.9|13068.6|13066.6|13057|13055|827
1661166300000|2022-08-22 11:05:00|13061|13059|13051.5|13049.5|13062|13060|13051.1|13049.1|619
1661166600000|2022-08-22 11:10:00|13051.4|13049.4|13058.6|13056.6|13060.2|13058.2|13051.1|13049.1|521
1661166900000|2022-08-22 11:15:00|13058.5|13056.5|13055.4|13053.4|13063.5|13061.5|13053.4|13051.4|527
1661167200000|2022-08-22 11:20:00|13055.2|13053.2|13059.6|13057.6|13066.9|13064.9|13052.5|13050.5|879
1661167500000|2022-08-22 11:25:00|13059.1|13057.1|13049.1|13047.1|13059.2|13057.2|13044.9|13042.9|952
1661167800000|2022-08-22 11:30:00|13049.2|13047.2|13039.5|13037.5|13049.2|13047.2|13037.7|13035.7|763
1661168100000|2022-08-22 11:35:00|13039.4|13037.4|13045.1|13043.1|13045.6|13043.6|13036.7|13034.7|623
1661168400000|2022-08-22 11:40:00|13045.4|13043.4|13045.9|13043.9|13045.9|13043.9|13037.2|13035.2|626
1661168700000|2022-08-22 11:45:00|13046|13044|13042.2|13040.2|13048.9|13046.9|13040.7|13038.7|795
1661169000000|2022-08-22 11:50:00|13042.1|13040.1|13047|13045|13048.7|13046.7|13038.5|13036.5|839
1661169300000|2022-08-22 11:55:00|13047.1|13045.1|13054.7|13052.7|13057.5|13055.5|13043|13041|874
1661169600000|2022-08-22 12:00:00|13054.6|13052.6|13042.1|13040.1|13054.6|13052.6|13040.9|13038.9|1059
1661169900000|2022-08-22 12:05:00|13042.2|13040.2|13038.5|13036.5|13046|13044|13038.2|13036.2|867
1661170200000|2022-08-22 12:10:00|13038.4|13036.4|13036.6|13034.6|13040.4|13038.4|13033.5|13031.5|1151
1661170500000|2022-08-22 12:15:00|13036.7|13034.7|13045.5|13043.5|13048|13046|13036.2|13034.2|1181
1661170800000|2022-08-22 12:20:00|13045.2|13043.2|13047|13045|13049.5|13047.5|13042.4|13040.4|807
1661171100000|2022-08-22 12:25:00|13047.1|13045.1|13046|13044|13047.5|13045.5|13039|13037|747
1661171400000|2022-08-22 12:30:00|13046.2|13044.2|13049.9|13047.9|13057.9|13055.9|13043.5|13041.5|1524
1661171700000|2022-08-22 12:35:00|13049.5|13047.5|13048.7|13046.7|13054.1|13052.1|13044.5|13042.5|1002
1661172000000|2022-08-22 12:40:00|13048.2|13046.2|13051.6|13049.6|13053.4|13051.4|13046.2|13044.2|819
1661172300000|2022-08-22 12:45:00|13051.9|13049.9|13049.6|13047.6|13055.2|13053.2|13041.4|13039.4|1058
1661172600000|2022-08-22 12:50:00|13049.7|13047.7|13053.5|13051.5|13057.2|13055.2|13045.9|13043.9|998
1661172900000|2022-08-22 12:55:00|13053.4|13051.4|13047.4|13045.4|13056.1|13054.1|13046|13044|851
1661173200000|2022-08-22 13:00:00|13046.9|13044.9|13051.9|13049.9|13053.6|13051.6|13043.4|13041.4|1457
1661173500000|2022-08-22 13:05:00|13052|13050|13056.9|13054.9|13058|13056|13049.4|13047.4|1127
1661173800000|2022-08-22 13:10:00|13057.2|13055.2|13056.4|13054.4|13061.4|13059.4|13050.7|13048.7|1891
1661174100000|2022-08-22 13:15:00|13056.5|13054.5|13061.9|13059.9|13064.1|13062.1|13055.1|13053.1|1429
1661174400000|2022-08-22 13:20:00|13061.5|13059.5|13059.6|13057.6|13066|13064|13054.4|13052.4|1477
1661174700000|2022-08-22 13:25:00|13059.1|13057.1|13061.5|13059.5|13066.2|13064.2|13049.2|13047.2|3138
1661175000000|2022-08-22 13:30:00|13061|13060|13018.7|13017.7|13072|13071|13017.5|13016.5|20271
1661175300000|2022-08-22 13:35:00|13018.6|13017.6|13014.1|13013.1|13026.2|13025.2|13002.9|13001.9|12936
1661175600000|2022-08-22 13:40:00|13013.7|13012.7|13046.4|13045.4|13055.4|13054.4|13009.7|13008.7|12041
1661175900000|2022-08-22 13:45:00|13046.6|13045.6|12998.4|12997.4|13048.9|13047.9|12995.6|12994.6|11426
1661176200000|2022-08-22 13:50:00|12998.9|12997.9|13019.4|13018.4|13022.9|13021.9|12988.4|12987.4|10440
1661176500000|2022-08-22 13:55:00|13019.2|13018.2|13009.4|13008.4|13030.1|13029.1|13009.1|13008.1|7518
1661176800000|2022-08-22 14:00:00|13009.1|13008.1|13007.9|13006.9|13011.4|13010.4|12988.2|12987.2|9205
1661177100000|2022-08-22 14:05:00|13007.7|13006.7|12997.7|12996.7|13012.4|13011.4|12982|12981|9316
1661177400000|2022-08-22 14:10:00|12997.6|12996.6|12982.2|12981.2|13001.9|13000.9|12975.2|12974.2|9220
1661177700000|2022-08-22 14:15:00|12981|12980|12973.5|12972.5|12992|12991|12966.2|12965.2|8760
1661178000000|2022-08-22 14:20:00|12973.7|12972.7|12952.7|12951.7|12974.5|12973.5|12950.7|12949.7|8381
1661178300000|2022-08-22 14:25:00|12952.2|12951.2|12964.5|12963.5|12975.4|12974.4|12949.2|12948.2|8249
1661178600000|2022-08-22 14:30:00|12964.6|12963.6|12952.2|12951.2|12976.2|12975.2|12945.2|12944.2|8318
1661178900000|2022-08-22 14:35:00|12951.5|12950.5|12970.7|12969.7|12974.2|12973.2|12951.2|12950.2|6430
1661179200000|2022-08-22 14:40:00|12971|12970|12971|12970|12990.6|12989.6|12965.6|12964.6|7424
1661179500000|2022-08-22 14:45:00|12970.7|12969.7|12978.7|12977.7|12988|12987|12970.7|12969.7|4902
1661179800000|2022-08-22 14:50:00|12977.7|12976.7|12956|12955|12978.7|12977.7|12951|12950|6034
1661180100000|2022-08-22 14:55:00|12956.1|12955.1|12936|12935|12961.5|12960.5|12935.5|12934.5|7775
1661180400000|2022-08-22 15:00:00|12935.5|12934.5|12951.5|12950.5|12956.2|12955.2|12933.9|12932.9|8265
1661180700000|2022-08-22 15:05:00|12952|12951|12944.7|12943.7|12956|12955|12942.2|12941.2|3986
1661181000000|2022-08-22 15:10:00|12945|12944|12944|12943|12948.6|12947.6|12929.7|12928.7|7315
1661181300000|2022-08-22 15:15:00|12943.9|12942.9|12953|12952|12956.5|12955.5|12941.9|12940.9|4593
1661181600000|2022-08-22 15:20:00|12953.1|12952.1|12950.7|12949.7|12962|12961|12948.6|12947.6|4405
1661181900000|2022-08-22 15:25:00|12950.5|12949.5|12939.5|12938.5|12953.7|12952.7|12938.4|12937.4|4320
1661182200000|2022-08-22 15:30:00|12940|12939|12955|12954|12956.5|12955.5|12931.1|12930.1|5454
1661182500000|2022-08-22 15:35:00|12955.2|12954.2|12952.7|12951.7|12964.1|12963.1|12947.9|12946.9|4525
1661182800000|2022-08-22 15:40:00|12952.5|12951.5|12955.7|12954.7|12968.5|12967.5|12951.7|12950.7|5207
1661183100000|2022-08-22 15:45:00|12956.2|12955.2|12959|12958|12965.5|12964.5|12948.4|12947.4|3710
1661183400000|2022-08-22 15:50:00|12958.7|12957.7|12973.6|12972.6|12975.5|12974.5|12958.7|12957.7|3794
1661183700000|2022-08-22 15:55:00|12973.5|12972.5|12974.7|12973.7|12983.1|12982.1|12969|12968|4926
1661184000000|2022-08-22 16:00:00|12975|12974|12973|12972|12985.2|12984.2|12969.5|12968.5|4616
1661184300000|2022-08-22 16:05:00|12973.1|12972.1|12958.7|12957.7|12978.5|12977.5|12956.7|12955.7|4982
1661184600000|2022-08-22 16:10:00|12959.1|12958.1|12957|12956|12965|12964|12954|12953|4234
1661184900000|2022-08-22 16:15:00|12956.9|12955.9|12966|12965|12969.7|12968.7|12956.2|12955.2|2886
1661185200000|2022-08-22 16:20:00|12965.9|12964.9|12979|12978|12982|12981|12964.5|12963.5|3298
1661185500000|2022-08-22 16:25:00|12979.1|12978.1|12962.1|12961.1|12982|12981|12959|12958|3980
1661185800000|2022-08-22 16:30:00|12962.4|12961.4|12958.7|12957.7|12967.7|12966.7|12955.6|12954.6|2937
1661186100000|2022-08-22 16:35:00|12958.6|12957.6|12974.7|12973.7|12977.2|12976.2|12957.2|12956.2|2322
1661186400000|2022-08-22 16:40:00|12973.8|12972.8|12952.5|12951.5|12974|12973|12952.1|12951.1|3441
1661186700000|2022-08-22 16:45:00|12952.3|12951.3|12959.5|12958.5|12963.8|12962.8|12943.7|12942.7|5843
1661187000000|2022-08-22 16:50:00|12959.3|12958.3|12959.7|12958.7|12962.7|12961.7|12954.3|12953.3|2719
1661187300000|2022-08-22 16:55:00|12959.8|12958.8|12960.7|12959.7|12962.5|12961.5|12951.1|12950.1|2470
1661187600000|2022-08-22 17:00:00|12960.6|12959.6|12942.1|12941.1|12963.1|12962.1|12941.3|12940.3|3697
1661187900000|2022-08-22 17:05:00|12942.3|12941.3|12942.6|12941.6|12946.3|12945.3|12937.3|12936.3|3100
1661188200000|2022-08-22 17:10:00|12941.1|12940.1|12941.8|12940.8|12944.8|12943.8|12930.8|12929.8|3906
1661188500000|2022-08-22 17:15:00|12941.3|12940.3|12941.6|12940.6|12946.3|12945.3|12933.7|12932.7|3206
1661188800000|2022-08-22 17:20:00|12941.5|12940.5|12933.1|12932.1|12947.3|12946.3|12930.6|12929.6|3523
1661189100000|2022-08-22 17:25:00|12932.8|12931.8|12926.3|12925.3|12936.7|12935.7|12924.3|12923.3|4439
1661189400000|2022-08-22 17:30:00|12926.1|12925.1|12909.3|12908.3|12927.3|12926.3|12908.8|12907.8|5387
1661189700000|2022-08-22 17:35:00|12909.2|12908.2|12911.6|12910.6|12917.8|12916.8|12908.6|12907.6|4129
1661190000000|2022-08-22 17:40:00|12911.5|12910.5|12917|12916|12920.7|12919.7|12910.8|12909.8|2205
1661190300000|2022-08-22 17:45:00|12916.8|12915.8|12913.1|12912.1|12920.8|12919.8|12912.8|12911.8|2416
1661190600000|2022-08-22 17:50:00|12912.8|12911.8|12914.8|12913.8|12918.8|12917.8|12909.2|12908.2|2208
1661190900000|2022-08-22 17:55:00|12913.6|12912.6|12907.3|12906.3|12915.1|12914.1|12904.3|12903.3|4029
1661191200000|2022-08-22 18:00:00|12907.8|12906.8|12899.3|12898.3|12911.6|12910.6|12898.5|12897.5|4331
1661191500000|2022-08-22 18:05:00|12899.6|12898.6|12902.6|12901.6|12912.3|12911.3|12898.6|12897.6|4237
1661191800000|2022-08-22 18:10:00|12902.5|12901.5|12912.2|12911.2|12914.5|12913.5|12901.3|12900.3|3357
1661192100000|2022-08-22 18:15:00|12912.6|12911.6|12915.6|12914.6|12917.2|12916.2|12906.5|12905.5|3438
1661192400000|2022-08-22 18:20:00|12915.3|12914.3|12911.1|12910.1|12920.6|12919.6|12910.5|12909.5|3258
1661192700000|2022-08-22 18:25:00|12911|12910|12905.1|12904.1|12916.8|12915.8|12903.1|12902.1|3635
1661193000000|2022-08-22 18:30:00|12904.8|12903.8|12895.2|12894.2|12907.6|12906.6|12894.2|12893.2|4080
1661193300000|2022-08-22 18:35:00|12895.8|12894.8|12892.1|12891.1|12901|12900|12890.5|12889.5|3149
1661193600000|2022-08-22 18:40:00|12892|12891|12879.6|12878.6|12892.2|12891.2|12878.1|12877.1|6223
1661193900000|2022-08-22 18:45:00|12879.7|12878.7|12877.8|12876.8|12884.1|12883.1|12875.2|12874.2|5366
1661194200000|2022-08-22 18:50:00|12878|12877|12877.7|12876.7|12887.5|12886.5|12874.3|12873.3|4210
1661194500000|2022-08-22 18:55:00|12877.8|12876.8|12887.1|12886.1|12888|12887|12872.3|12871.3|5018
1661194800000|2022-08-22 19:00:00|12886.8|12885.8|12893.8|12892.8|12901.3|12900.3|12886|12885|6395
1661195100000|2022-08-22 19:05:00|12893.6|12892.6|12898.3|12897.3|12900.5|12899.5|12888.8|12887.8|4004
1661195400000|2022-08-22 19:10:00|12898.6|12897.6|12905.3|12904.3|12909.1|12908.1|12898.6|12897.6|4849
1661195700000|2022-08-22 19:15:00|12905.1|12904.1|12893.6|12892.6|12912|12911|12893.2|12892.2|5074
1661196000000|2022-08-22 19:20:00|12893.7|12892.7|12901|12900|12902.5|12901.5|12891.7|12890.7|4435
1661196300000|2022-08-22 19:25:00|12902|12901|12889.2|12888.2|12907.2|12906.2|12887.1|12886.1|5313
1661196600000|2022-08-22 19:30:00|12889.3|12888.3|12877.2|12876.2|12894|12893|12874|12873|6285
1661196900000|2022-08-22 19:35:00|12877|12876|12893.7|12892.7|12897.7|12896.7|12876|12875|6708
1661197200000|2022-08-22 19:40:00|12893.6|12892.6|12860.6|12859.6|12895|12894|12860|12859|8331
1661197500000|2022-08-22 19:45:00|12860.7|12859.7|12877.2|12876.2|12877.2|12876.2|12860|12859|6027
1661197800000|2022-08-22 19:50:00|12877.5|12876.5|12885|12884|12900.5|12899.5|12871.2|12870.2|12746
1661198100000|2022-08-22 19:55:00|12885.5|12884.5|12898|12897|12902|12901|12881.1|12880.1|21081
1661198400000|2022-08-22 20:00:00|12898.5|12896.5|12904.6|12902.6|12904.8|12902.8|12893.2|12891.2|6804
1661198700000|2022-08-22 20:05:00|12904.3|12902.3|12908.1|12906.1|12909.7|12907.7|12903.8|12901.8|2870
1661199000000|2022-08-22 20:10:00|12908.2|12906.2|12909.3|12907.3|12911.7|12909.7|12905.2|12903.2|1528
1661199300000|2022-08-22 20:15:00|12909.5|12907.5|12907.5|12905.5|12910.1|12908.1|12904.8|12902.8|677
1661199600000|2022-08-22 20:20:00|12907.2|12905.2|12915.2|12913.2|12915.6|12913.6|12906.3|12904.3|702
1661199900000|2022-08-22 20:25:00|12915.1|12913.1|12915.7|12913.7|12916.8|12914.8|12914.2|12912.2|599
1661200200000|2022-08-22 20:30:00|12915.6|12913.6|12918.6|12916.6|12920.2|12918.2|12915.6|12913.6|688
1661200500000|2022-08-22 20:35:00|12918.5|12916.5|12918.5|12916.5|12921.6|12919.6|12917.8|12915.8|538
1661200800000|2022-08-22 20:40:00|12918.6|12916.6|12917.2|12915.2|12920|12918|12916.5|12914.5|376
1661201100000|2022-08-22 20:45:00|12917.7|12915.7|12917.7|12915.7|12918.5|12916.5|12915.5|12913.5|387
1661201400000|2022-08-22 20:50:00|12917.5|12915.5|12917.2|12915.2|12919.2|12917.2|12916.3|12914.3|385
1661201700000|2022-08-22 20:55:00|12917.3|12915.3|12918.2|12913.2|12919.2|12917.2|12916.7|12913.2|315
1661202000000|2022-08-22 21:00:00|12918.7|12913.7|12920.1|12915.1|12920.4|12915.4|12918.4|12913.4|0
1661202300000|2022-08-22 21:05:00|12920|12915|12919.6|12914.6|12921.2|12916.2|12919|12914|0
1661202600000|2022-08-22 21:10:00|12919.5|12914.5|12919.5|12914.5|12920.4|12915.4|12918.9|12913.9|0
1661202900000|2022-08-22 21:15:00|12920.2|12915.2|12919.8|12914.8|12920.2|12915.2|12919.2|12914.2|0
1661203200000|2022-08-22 21:20:00|12919.4|12914.4|12920.3|12915.3|12920.7|12915.7|12918.8|12913.8|0
1661203500000|2022-08-22 21:25:00|12920.4|12915.4|12919.3|12914.3|12921.6|12916.6|12919.3|12914.3|0
1661203800000|2022-08-22 21:30:00|12919.1|12914.1|12919.6|12914.6|12920|12915|12919|12914|0
1661204100000|2022-08-22 21:35:00|12919.7|12914.7|12918.8|12913.8|12919.9|12914.9|12918.1|12913.1|0
1661204400000|2022-08-22 21:40:00|12919.2|12914.2|12916.6|12911.6|12919.7|12914.7|12914.5|12909.5|0
1661204700000|2022-08-22 21:45:00|12916.7|12911.7|12913.5|12908.5|12916.7|12911.7|12913.5|12908.5|0
1661205000000|2022-08-22 21:50:00|12913.8|12908.8|12914.5|12909.5|12915.8|12910.8|12913.4|12908.4|0
1661205300000|2022-08-22 21:55:00|12913.8|12908.8|12913.2|12908.2|12914.5|12909.5|12913.2|12908.2|0
1661205600000|2022-08-22 22:00:00|12918|12916|12909.3|12907.3|12922.7|12920.7|12907.1|12905.1|538
1661205900000|2022-08-22 22:05:00|12909.6|12907.6|12918.3|12916.3|12918.5|12916.5|12909.3|12907.3|256
1661206200000|2022-08-22 22:10:00|12918.7|12916.7|12916.3|12914.3|12918.7|12916.7|12915.5|12913.5|133
1661206500000|2022-08-22 22:15:00|12916.5|12914.5|12912.8|12910.8|12917.1|12915.1|12911.7|12909.7|153
1661206800000|2022-08-22 22:20:00|12913|12911|12913.2|12911.2|12914.5|12912.5|12910.6|12908.6|126
1661207100000|2022-08-22 22:25:00|12913.7|12911.7|12914|12912|12918.1|12916.1|12913.7|12911.7|137
1661207400000|2022-08-22 22:30:00|12914.1|12912.1|12920.1|12918.1|12921.1|12919.1|12913.5|12911.5|240
1661207700000|2022-08-22 22:35:00|12920|12918|12924.6|12922.6|12926.1|12924.1|12920|12918|312
1661208000000|2022-08-22 22:40:00|12924.7|12922.7|12926.5|12924.5|12927.3|12925.3|12922.7|12920.7|121
1661208300000|2022-08-22 22:45:00|12926.3|12924.3|12927|12925|12929.5|12927.5|12924|12922|388
1661208600000|2022-08-22 22:50:00|12926.8|12924.8|12925|12923|12929.3|12927.3|12923.7|12921.7|128
1661208900000|2022-08-22 22:55:00|12924.3|12922.3|12924|12922|12925.6|12923.6|12923.2|12921.2|150
1661209200000|2022-08-22 23:00:00|12923.8|12921.8|12925.6|12923.6|12927.2|12925.2|12920.8|12918.8|213
1661209500000|2022-08-22 23:05:00|12925|12923|12926|12924|12927.8|12925.8|12924.5|12922.5|103
1661209800000|2022-08-22 23:10:00|12926.1|12924.1|12930.5|12928.5|12931.7|12929.7|12926.1|12924.1|256
1661210100000|2022-08-22 23:15:00|12930.2|12928.2|12930.1|12928.1|12932.8|12930.8|12929.8|12927.8|154
1661210400000|2022-08-22 23:20:00|12930.2|12928.2|12932|12930|12932.3|12930.3|12928.3|12926.3|160
1661210700000|2022-08-22 23:25:00|12931.8|12929.8|12925.3|12923.3|12931.8|12929.8|12923.8|12921.8|304
1661211000000|2022-08-22 23:30:00|12925.2|12923.2|12929.7|12927.7|12930.8|12928.8|12922.8|12920.8|260
1661211300000|2022-08-22 23:35:00|12929.6|12927.6|12929.6|12927.6|12934.7|12932.7|12928.7|12926.7|338
1661211600000|2022-08-22 23:40:00|12930.2|12928.2|12929.8|12927.8|12932|12930|12928.6|12926.6|137
1661211900000|2022-08-22 23:45:00|12929.7|12927.7|12933.3|12931.3|12933.7|12931.7|12928.5|12926.5|276
1661212200000|2022-08-22 23:50:00|12933.2|12931.2|12936.2|12934.2|12936.8|12934.8|12931.1|12929.1|365
1661212500000|2022-08-22 23:55:00|12936.1|12934.1|12939.6|12937.6|12940.2|12938.2|12936|12934|499
1661212800000|2022-08-23 00:00:00|12939.7|12937.7|12930.2|12928.2|12941.3|12939.3|12929.3|12927.3|489
1661213100000|2022-08-23 00:05:00|12930.6|12928.6|12931|12929|12935.7|12933.7|12929.1|12927.1|244
1661213400000|2022-08-23 00:10:00|12930.8|12928.8|12929.6|12927.6|12931.3|12929.3|12928.1|12926.1|228
1661213700000|2022-08-23 00:15:00|12929.7|12927.7|12935.6|12933.6|12938.8|12936.8|12923.5|12921.5|613
1661214000000|2022-08-23 00:20:00|12935.7|12933.7|12932.2|12930.2|12938.7|12936.7|12931.2|12929.2|252
1661214300000|2022-08-23 00:25:00|12932.3|12930.3|12939.7|12937.7|12941.2|12939.2|12931.5|12929.5|277
1661214600000|2022-08-23 00:30:00|12939.6|12937.6|12934.6|12932.6|12941|12939|12931.7|12929.7|320
1661214900000|2022-08-23 00:35:00|12934.7|12932.7|12931.6|12929.6|12937.1|12935.1|12930.3|12928.3|158
1661215200000|2022-08-23 00:40:00|12931.5|12929.5|12928.3|12926.3|12933.6|12931.6|12928.2|12926.2|206
1661215500000|2022-08-23 00:45:00|12928.6|12926.6|12932|12930|12933.2|12931.2|12927.6|12925.6|139
1661215800000|2022-08-23 00:50:00|12931.7|12929.7|12916.5|12914.5|12931.8|12929.8|12916|12914|439
1661216100000|2022-08-23 00:55:00|12916.6|12914.6|12911.5|12909.5|12921.5|12919.5|12907.7|12905.7|720
1661216400000|2022-08-23 01:00:00|12911.3|12909.3|12909.3|12907.3|12913.6|12911.6|12908.3|12906.3|382
1661216700000|2022-08-23 01:05:00|12909.1|12907.1|12918.6|12916.6|12920.3|12918.3|12909.1|12907.1|437
1661217000000|2022-08-23 01:10:00|12918.7|12916.7|12918.3|12916.3|12919.6|12917.6|12912.1|12910.1|296
1661217300000|2022-08-23 01:15:00|12918.5|12916.5|12920.2|12918.2|12920.6|12918.6|12916.3|12914.3|332
1661217600000|2022-08-23 01:20:00|12920.1|12918.1|12925.2|12923.2|12930.7|12928.7|12920|12918|600
1661217900000|2022-08-23 01:25:00|12925.1|12923.1|12925.8|12923.8|12927|12925|12923.1|12921.1|169
1661218200000|2022-08-23 01:30:00|12925.7|12923.7|12927.7|12925.7|12928.2|12926.2|12922.5|12920.5|171
1661218500000|2022-08-23 01:35:00|12927.8|12925.8|12915.1|12913.1|12928.5|12926.5|12910|12908|520
1661218800000|2022-08-23 01:40:00|12915.2|12913.2|12914.3|12912.3|12918.5|12916.5|12912.3|12910.3|203
1661219100000|2022-08-23 01:45:00|12914.2|12912.2|12918.8|12916.8|12922.2|12920.2|12909.8|12907.8|430
1661219400000|2022-08-23 01:50:00|12919|12917|12914.7|12912.7|12919.7|12917.7|12911|12909|371
1661219700000|2022-08-23 01:55:00|12914|12912|12908.5|12906.5|12916|12914|12906.8|12904.8|421
1661220000000|2022-08-23 02:00:00|12908.6|12906.6|12914.2|12912.2|12916.1|12914.1|12908.6|12906.6|233
1661220300000|2022-08-23 02:05:00|12914.3|12912.3|12916.1|12914.1|12922.5|12920.5|12914|12912|264
1661220600000|2022-08-23 02:10:00|12915.8|12913.8|12914.2|12912.2|12917.1|12915.1|12912.8|12910.8|160
1661220900000|2022-08-23 02:15:00|12914.1|12912.1|12913.8|12911.8|12919.1|12917.1|12913|12911|125
1661221200000|2022-08-23 02:20:00|12913.7|12911.7|12917.8|12915.8|12918|12916|12910.8|12908.8|165
1661221500000|2022-08-23 02:25:00|12917.7|12915.7|12914.3|12912.3|12918.2|12916.2|12914.1|12912.1|143
1661221800000|2022-08-23 02:30:00|12914.2|12912.2|12915|12913|12915.8|12913.8|12912.3|12910.3|111
1661222100000|2022-08-23 02:35:00|12914.8|12912.8|12920.8|12918.8|12925.3|12923.3|12914.8|12912.8|471
1661222400000|2022-08-23 02:40:00|12920.7|12918.7|12918|12916|12921.5|12919.5|12917.6|12915.6|112
1661222700000|2022-08-23 02:45:00|12918.2|12916.2|12929.1|12927.1|12932.1|12930.1|12918.2|12916.2|420
1661223000000|2022-08-23 02:50:00|12929.2|12927.2|12929.1|12927.1|12932.5|12930.5|12926.3|12924.3|263
1661223300000|2022-08-23 02:55:00|12929.2|12927.2|12928.3|12926.3|12930.7|12928.7|12925.1|12923.1|163
1661223600000|2022-08-23 03:00:00|12928.5|12926.5|12924|12922|12930.7|12928.7|12922.6|12920.6|256
1661223900000|2022-08-23 03:05:00|12924.3|12922.3|12922.1|12920.1|12926.5|12924.5|12920.8|12918.8|206
1661224200000|2022-08-23 03:10:00|12922.2|12920.2|12928|12926|12928.1|12926.1|12922.1|12920.1|101
1661224500000|2022-08-23 03:15:00|12928.1|12926.1|12923.7|12921.7|12928.7|12926.7|12923.5|12921.5|77
1661224800000|2022-08-23 03:20:00|12923.8|12921.8|12928.2|12926.2|12929.1|12927.1|12923.7|12921.7|138
1661225100000|2022-08-23 03:25:00|12928.3|12926.3|12925.2|12923.2|12929.3|12927.3|12924.3|12922.3|150
1661225400000|2022-08-23 03:30:00|12925.3|12923.3|12925.7|12923.7|12926.5|12924.5|12922.3|12920.3|130
1661225700000|2022-08-23 03:35:00|12925.6|12923.6|12923.7|12921.7|12926.7|12924.7|12922.8|12920.8|91
1661226000000|2022-08-23 03:40:00|12923.8|12921.8|12921.3|12919.3|12925|12923|12921.3|12919.3|121
1661226300000|2022-08-23 03:45:00|12921.6|12919.6|12918.3|12916.3|12921.6|12919.6|12917.3|12915.3|262
1661226600000|2022-08-23 03:50:00|12918.5|12916.5|12918.5|12916.5|12920.6|12918.6|12917.8|12915.8|109
1661226900000|2022-08-23 03:55:00|12918.3|12916.3|12918|12916|12920|12918|12917.6|12915.6|114
1661227200000|2022-08-23 04:00:00|12917.8|12915.8|12920.2|12918.2|12922.1|12920.1|12917.3|12915.3|224
1661227500000|2022-08-23 04:05:00|12920.3|12918.3|12914.8|12912.8|12920.6|12918.6|12914.8|12912.8|129
1661227800000|2022-08-23 04:10:00|12915|12913|12914.6|12912.6|12916.5|12914.5|12913.5|12911.5|176
1661228100000|2022-08-23 04:15:00|12914.7|12912.7|12913.3|12911.3|12916.6|12914.6|12912.1|12910.1|125
1661228400000|2022-08-23 04:20:00|12914.5|12912.5|12915.5|12913.5|12915.5|12913.5|12913.5|12911.5|117
1661228700000|2022-08-23 04:25:00|12915.7|12913.7|12915.5|12913.5|12917.5|12915.5|12915.5|12913.5|128
1661229000000|2022-08-23 04:30:00|12915.6|12913.6|12919|12917|12920.5|12918.5|12915.3|12913.3|166
1661229300000|2022-08-23 04:35:00|12919.1|12917.1|12914.7|12912.7|12919.3|12917.3|12914.3|12912.3|219
1661229600000|2022-08-23 04:40:00|12914.8|12912.8|12913.3|12911.3|12915|12913|12911.3|12909.3|112
1661229900000|2022-08-23 04:45:00|12913.5|12911.5|12911.3|12909.3|12913.5|12911.5|12910|12908|118
1661230200000|2022-08-23 04:50:00|12911.5|12909.5|12909.2|12907.2|12912.1|12910.1|12908.2|12906.2|274
1661230500000|2022-08-23 04:55:00|12909.3|12907.3|12901.8|12899.8|12909.8|12907.8|12899|12897|500
1661230800000|2022-08-23 05:00:00|12902.3|12900.3|12895.5|12893.5|12904.3|12902.3|12893.5|12891.5|785
1661231100000|2022-08-23 05:05:00|12895.3|12893.3|12880.3|12878.3|12896.8|12894.8|12879.2|12877.2|777
1661231400000|2022-08-23 05:10:00|12880.5|12878.5|12881.3|12879.3|12886.2|12884.2|12877.7|12875.7|423
1661231700000|2022-08-23 05:15:00|12881.2|12879.2|12876.7|12874.7|12881.3|12879.3|12872.1|12870.1|703
1661232000000|2022-08-23 05:20:00|12876.6|12874.6|12877.3|12875.3|12879.5|12877.5|12872.6|12870.6|464
1661232300000|2022-08-23 05:25:00|12877.2|12875.2|12874.8|12872.8|12878.2|12876.2|12871.6|12869.6|327
1661232600000|2022-08-23 05:30:00|12874.6|12872.6|12862.7|12860.7|12876.8|12874.8|12861.8|12859.8|694
1661232900000|2022-08-23 05:35:00|12862.6|12860.6|12868.6|12866.6|12871.7|12869.7|12861.1|12859.1|599
1661233200000|2022-08-23 05:40:00|12868.7|12866.7|12879.8|12877.8|12881.7|12879.7|12868.6|12866.6|458
1661233500000|2022-08-23 05:45:00|12879.5|12877.5|12876.2|12874.2|12880.5|12878.5|12875.5|12873.5|312
1661233800000|2022-08-23 05:50:00|12876.1|12874.1|12878.8|12876.8|12881.6|12879.6|12874.2|12872.2|323
1661234100000|2022-08-23 05:55:00|12879|12877|12877.6|12875.6|12884.2|12882.2|12877.1|12875.1|285
1661234400000|2022-08-23 06:00:00|12877.2|12875.2|12888.3|12886.3|12890.3|12888.3|12877.2|12875.2|611
1661234700000|2022-08-23 06:05:00|12888|12886|12866.5|12864.5|12889.8|12887.8|12866.2|12864.2|670
1661235000000|2022-08-23 06:10:00|12867.6|12865.6|12834.5|12832.5|12871.5|12869.5|12832.1|12830.1|2411
1661235300000|2022-08-23 06:15:00|12834.1|12832.1|12833|12831|12839|12837|12831.2|12829.2|868
1661235600000|2022-08-23 06:20:00|12832.7|12830.7|12829.5|12827.5|12835.6|12833.6|12822.6|12820.6|908
1661235900000|2022-08-23 06:25:00|12829.6|12827.6|12829|12827|12838.8|12836.8|12828.3|12826.3|603
1661236200000|2022-08-23 06:30:00|12829.1|12827.1|12827.8|12825.8|12836.3|12834.3|12822.7|12820.7|724
1661236500000|2022-08-23 06:35:00|12828|12826|12808.8|12806.8|12830.2|12828.2|12807.7|12805.7|1185
1661236800000|2022-08-23 06:40:00|12809|12807|12829.2|12827.2|12830.6|12828.6|12809|12807|1202
1661237100000|2022-08-23 06:45:00|12828.7|12826.7|12827.8|12825.8|12829.1|12827.1|12819.6|12817.6|513
1661237400000|2022-08-23 06:50:00|12828|12826|12833.6|12831.6|12835|12833|12828|12826|504
1661237700000|2022-08-23 06:55:00|12834|12832|12833.6|12831.6|12840.2|12838.2|12832.6|12830.6|595
1661238000000|2022-08-23 07:00:00|12834.5|12832.5|12855.6|12853.6|12857|12855|12834.3|12832.3|1422
1661238300000|2022-08-23 07:05:00|12857|12855|12875.3|12873.3|12875.5|12873.5|12856|12854|1597
1661238600000|2022-08-23 07:10:00|12875.1|12873.1|12871.3|12869.3|12881.3|12879.3|12867.3|12865.3|1470
1661238900000|2022-08-23 07:15:00|12862.8|12860.8|12876.2|12874.2|12892.2|12890.2|12860.2|12858.2|2109
1661239200000|2022-08-23 07:20:00|12876.1|12874.1|12903.2|12901.2|12905.2|12903.2|12876|12874|1468
1661239500000|2022-08-23 07:25:00|12902.7|12900.7|12902.1|12900.1|12911.3|12909.3|12895.3|12893.3|1269
1661239800000|2022-08-23 07:30:00|12906.1|12904.1|12885.8|12883.8|12909.3|12907.3|12884.2|12882.2|1396
1661240100000|2022-08-23 07:35:00|12885.6|12883.6|12889.7|12887.7|12896|12894|12879.2|12877.2|1193
1661240400000|2022-08-23 07:40:00|12890|12888|12908.7|12906.7|12912.5|12910.5|12889.8|12887.8|1322
1661240700000|2022-08-23 07:45:00|12908.8|12906.8|12914.6|12912.6|12922.6|12920.6|12906.6|12904.6|1669
1661241000000|2022-08-23 07:50:00|12914.7|12912.7|12913.3|12911.3|12916.8|12914.8|12905|12903|839
1661241300000|2022-08-23 07:55:00|12912.8|12910.8|12912|12910|12923.6|12921.6|12910.5|12908.5|880
1661241600000|2022-08-23 08:00:00|12912.1|12910.1|12929.3|12927.3|12931.8|12929.8|12912.1|12910.1|1537
1661241900000|2022-08-23 08:05:00|12929.2|12927.2|12934.5|12932.5|12939.8|12937.8|12924.3|12922.3|1258
1661242200000|2022-08-23 08:10:00|12934.3|12932.3|12940.5|12938.5|12948.6|12946.6|12934|12932|1412
1661242500000|2022-08-23 08:15:00|12940.6|12938.6|12947.3|12945.3|12948.6|12946.6|12939.3|12937.3|1043
1661242800000|2022-08-23 08:20:00|12947.2|12945.2|12940.2|12938.2|12948.3|12946.3|12936|12934|952
1661243100000|2022-08-23 08:25:00|12940.3|12938.3|12930.3|12928.3|12940.7|12938.7|12929.3|12927.3|684
1661243400000|2022-08-23 08:30:00|12930.5|12928.5|12937.2|12935.2|12938.1|12936.1|12926.5|12924.5|935
1661243700000|2022-08-23 08:35:00|12937.3|12935.3|12939.1|12937.1|12939.2|12937.2|12933.5|12931.5|440
1661244000000|2022-08-23 08:40:00|12939|12937|12934.3|12932.3|12943.1|12941.1|12934|12932|510
1661244300000|2022-08-23 08:45:00|12934.2|12932.2|12930.6|12928.6|12939.7|12937.7|12929.1|12927.1|687
1661244600000|2022-08-23 08:50:00|12930.5|12928.5|12931.2|12929.2|12934.3|12932.3|12929.8|12927.8|559
1661244900000|2022-08-23 08:55:00|12931.1|12929.1|12924.1|12922.1|12932.2|12930.2|12922.3|12920.3|816
1661245200000|2022-08-23 09:00:00|12924.2|12922.2|12919.8|12917.8|12926.2|12924.2|12918.8|12916.8|622
1661245500000|2022-08-23 09:05:00|12918.5|12916.5|12929.6|12927.6|12933.3|12931.3|12917.6|12915.6|694
1661245800000|2022-08-23 09:10:00|12929.7|12927.7|12919.3|12917.3|12930|12928|12919.3|12917.3|379
1661246100000|2022-08-23 09:15:00|12919.2|12917.2|12916.8|12914.8|12925.7|12923.7|12913.7|12911.7|927
1661246400000|2022-08-23 09:20:00|12917|12915|12912.2|12910.2|12918|12916|12912.2|12910.2|433
1661246700000|2022-08-23 09:25:00|12912.3|12910.3|12909|12907|12914|12912|12908|12906|597
1661247000000|2022-08-23 09:30:00|12909.2|12907.2|12910.1|12908.1|12914.2|12912.2|12909|12907|360
1661247300000|2022-08-23 09:35:00|12910.6|12908.6|12904.3|12902.3|12911.7|12909.7|12902.7|12900.7|495
1661247600000|2022-08-23 09:40:00|12904.1|12902.1|12908.5|12906.5|12909.3|12907.3|12904.1|12902.1|283
1661247900000|2022-08-23 09:45:00|12908.3|12906.3|12927.1|12925.1|12928.8|12926.8|12908.3|12906.3|1125
1661248200000|2022-08-23 09:50:00|12927|12925|12930.5|12928.5|12933.8|12931.8|12924.2|12922.2|580
1661248500000|2022-08-23 09:55:00|12931|12929|12935.6|12933.6|12937.3|12935.3|12929.6|12927.6|503
1661248800000|2022-08-23 10:00:00|12935|12933|12928.6|12926.6|12935|12933|12928.3|12926.3|461
1661249100000|2022-08-23 10:05:00|12928.3|12926.3|12919.1|12917.1|12930.5|12928.5|12916.6|12914.6|681
1661249400000|2022-08-23 10:10:00|12919.2|12917.2|12919|12917|12920.1|12918.1|12912.8|12910.8|470
1661249700000|2022-08-23 10:15:00|12918.8|12916.8|12906.3|12904.3|12920.3|12918.3|12906.2|12904.2|540
1661250000000|2022-08-23 10:20:00|12906.2|12904.2|12897.3|12895.3|12906.3|12904.3|12895.7|12893.7|1007
1661250300000|2022-08-23 10:25:00|12897.2|12895.2|12893|12891|12902|12900|12892.3|12890.3|712
1661250600000|2022-08-23 10:30:00|12892.8|12890.8|12894.1|12892.1|12903|12901|12892.3|12890.3|556
1661250900000|2022-08-23 10:35:00|12894|12892|12900.5|12898.5|12901.3|12899.3|12893.1|12891.1|475
1661251200000|2022-08-23 10:40:00|12900.2|12898.2|12925.8|12923.8|12927.2|12925.2|12900.2|12898.2|1327
1661251500000|2022-08-23 10:45:00|12925.7|12923.7|12917.1|12915.1|12928.8|12926.8|12915.7|12913.7|704
1661251800000|2022-08-23 10:50:00|12916.7|12914.7|12915.5|12913.5|12916.8|12914.8|12908.3|12906.3|830
1661252100000|2022-08-23 10:55:00|12914.6|12912.6|12905.7|12903.7|12918.5|12916.5|12905.3|12903.3|568
1661252400000|2022-08-23 11:00:00|12904.7|12902.7|12904.5|12902.5|12915.6|12913.6|12903.6|12901.6|570
1661252700000|2022-08-23 11:05:00|12904.3|12902.3|12900.1|12898.1|12904.8|12902.8|12894.8|12892.8|769
1661253000000|2022-08-23 11:10:00|12900|12898|12904.1|12902.1|12905|12903|12894.3|12892.3|593
1661253300000|2022-08-23 11:15:00|12904|12902|12906.7|12904.7|12908.2|12906.2|12900.2|12898.2|399
1661253600000|2022-08-23 11:20:00|12906.6|12904.6|12908.3|12906.3|12912.2|12910.2|12906.5|12904.5|387
1661253900000|2022-08-23 11:25:00|12908.6|12906.6|12902.8|12900.8|12910.5|12908.5|12899.6|12897.6|367
1661254200000|2022-08-23 11:30:00|12902.5|12900.5|12905.6|12903.6|12913.3|12911.3|12902.3|12900.3|575
1661254500000|2022-08-23 11:35:00|12905.7|12903.7|12911.1|12909.1|12912.5|12910.5|12902.7|12900.7|512
1661254800000|2022-08-23 11:40:00|12911|12909|12909.7|12907.7|12911.3|12909.3|12906.6|12904.6|236
1661255100000|2022-08-23 11:45:00|12909.6|12907.6|12917.3|12915.3|12918.5|12916.5|12901.6|12899.6|757
1661255400000|2022-08-23 11:50:00|12917.5|12915.5|12927.7|12925.7|12933.3|12931.3|12912.7|12910.7|1440
1661255700000|2022-08-23 11:55:00|12926.6|12924.6|12925.3|12923.3|12927.8|12925.8|12917.1|12915.1|745
1661256000000|2022-08-23 12:00:00|12925.2|12923.2|12930.6|12928.6|12931.3|12929.3|12919.6|12917.6|903
1661256300000|2022-08-23 12:05:00|12930|12928|12925.6|12923.6|12932.6|12930.6|12923|12921|591
1661256600000|2022-08-23 12:10:00|12925.7|12923.7|12921.2|12919.2|12926.2|12924.2|12918|12916|786
1661256900000|2022-08-23 12:15:00|12921.3|12919.3|12916.2|12914.2|12924.5|12922.5|12913.2|12911.2|815
1661257200000|2022-08-23 12:20:00|12916.3|12914.3|12907.1|12905.1|12919.8|12917.8|12902.7|12900.7|1405
1661257500000|2022-08-23 12:25:00|12907.2|12905.2|12915.8|12913.8|12916|12914|12904.5|12902.5|829
1661257800000|2022-08-23 12:30:00|12916|12914|12905|12903|12919.1|12917.1|12897.3|12895.3|1649
1661258100000|2022-08-23 12:35:00|12904.8|12902.8|12883.6|12881.6|12905.1|12903.1|12882.5|12880.5|1911
1661258400000|2022-08-23 12:40:00|12883.2|12881.2|12893.6|12891.6|12899|12897|12882.8|12880.8|1431
1661258700000|2022-08-23 12:45:00|12893.8|12891.8|12887.8|12885.8|12899.3|12897.3|12887.6|12885.6|1055
1661259000000|2022-08-23 12:50:00|12887.6|12885.6|12894.1|12892.1|12896.5|12894.5|12883.8|12881.8|1238
1661259300000|2022-08-23 12:55:00|12893.8|12891.8|12884.5|12882.5|12895.3|12893.3|12883.8|12881.8|1270
1661259600000|2022-08-23 13:00:00|12885.5|12883.5|12865.8|12863.8|12886.7|12884.7|12863.7|12861.7|2940
1661259900000|2022-08-23 13:05:00|12866|12864|12872.1|12870.1|12877.5|12875.5|12863.2|12861.2|1555
1661260200000|2022-08-23 13:10:00|12871.8|12869.8|12872|12870|12872.8|12870.8|12862.6|12860.6|1163
1661260500000|2022-08-23 13:15:00|12871.8|12869.8|12871|12869|12873.1|12871.1|12867.6|12865.6|1110
1661260800000|2022-08-23 13:20:00|12871.1|12869.1|12881.7|12879.7|12884.2|12882.2|12870.5|12868.5|1629
1661261100000|2022-08-23 13:25:00|12881.1|12879.1|12882.5|12880.5|12886|12884|12874.2|12872.2|2112
1661261400000|2022-08-23 13:30:00|12882|12881|12916.6|12915.6|12926.2|12925.2|12877|12876|15876
1661261700000|2022-08-23 13:35:00|12917.7|12916.7|12893.2|12892.2|12933.7|12932.7|12892.2|12891.2|14368
1661262000000|2022-08-23 13:40:00|12893.6|12892.6|12850.2|12849.2|12905.5|12904.5|12849.8|12848.8|11254
1661262300000|2022-08-23 13:45:00|12850.3|12849.3|12922.5|12921.5|12929.7|12928.7|12850.3|12849.3|15600
1661262600000|2022-08-23 13:50:00|12922.3|12921.3|12950.2|12949.2|12967.2|12966.2|12922|12921|13767
1661262900000|2022-08-23 13:55:00|12950.5|12949.5|12930.6|12929.6|12956.6|12955.6|12923.8|12922.8|6730
1661263200000|2022-08-23 14:00:00|12930.8|12929.8|12917.7|12916.7|12952|12951|12908|12907|11606
1661263500000|2022-08-23 14:05:00|12918.2|12917.2|12977.7|12976.7|12978|12977|12917.1|12916.1|10970
1661263800000|2022-08-23 14:10:00|12978|12977|12992.8|12991.8|13000.4|12999.4|12971.5|12970.5|11774
1661264100000|2022-08-23 14:15:00|12992.5|12991.5|12979.9|12978.9|13002|13001|12972|12971|8261
1661264400000|2022-08-23 14:20:00|12979.8|12978.8|12962.5|12961.5|12992|12991|12962|12961|7407
1661264700000|2022-08-23 14:25:00|12962.4|12961.4|12936.9|12935.9|12967.3|12966.3|12935.4|12934.4|8725
1661265000000|2022-08-23 14:30:00|12937|12936|12963.5|12962.5|12970|12969|12926.5|12925.5|8706
1661265300000|2022-08-23 14:35:00|12964.5|12963.5|12921.8|12920.8|12967|12966|12920.3|12919.3|7261
1661265600000|2022-08-23 14:40:00|12921|12920|12934.8|12933.8|12942|12941|12913.7|12912.7|7194
1661265900000|2022-08-23 14:45:00|12935.9|12934.9|12936.9|12935.9|12947|12946|12919.8|12918.8|6174
1661266200000|2022-08-23 14:50:00|12936.7|12935.7|12900.3|12899.3|12950.8|12949.8|12895.3|12894.3|9662
1661266500000|2022-08-23 14:55:00|12899.8|12898.8|12883.3|12882.3|12902|12901|12878.8|12877.8|8655
1661266800000|2022-08-23 15:00:00|12883|12882|12879.8|12878.8|12890.3|12889.3|12858.8|12857.8|8459
1661267100000|2022-08-23 15:05:00|12879.9|12878.9|12885.5|12884.5|12892|12891|12867.2|12866.2|6702
1661267400000|2022-08-23 15:10:00|12885.3|12884.3|12901.9|12900.9|12906.5|12905.5|12883.3|12882.3|6147
1661267700000|2022-08-23 15:15:00|12901.7|12900.7|12917|12916|12923|12922|12898.8|12897.8|6191
1661268000000|2022-08-23 15:20:00|12916.7|12915.7|12917.5|12916.5|12926.8|12925.8|12908.5|12907.5|4234
1661268300000|2022-08-23 15:25:00|12917.4|12916.4|12894.8|12893.8|12920|12919|12892.3|12891.3|5256
1661268600000|2022-08-23 15:30:00|12894|12893|12902.8|12901.8|12915|12914|12893.5|12892.5|5245
1661268900000|2022-08-23 15:35:00|12903|12902|12922.3|12921.3|12928.3|12927.3|12902.7|12901.7|5647
1661269200000|2022-08-23 15:40:00|12921|12920|12904|12903|12924.3|12923.3|12892.5|12891.5|4745
1661269500000|2022-08-23 15:45:00|12903.9|12902.9|12913.9|12912.9|12921.5|12920.5|12903.9|12902.9|3683
1661269800000|2022-08-23 15:50:00|12914|12913|12910.8|12909.8|12925.5|12924.5|12900.8|12899.8|4607
1661270100000|2022-08-23 15:55:00|12910.5|12909.5|12903.8|12902.8|12910.5|12909.5|12893.5|12892.5|4046
1661270400000|2022-08-23 16:00:00|12903.7|12902.7|12889.2|12888.2|12908.2|12907.2|12881.8|12880.8|5205
1661270700000|2022-08-23 16:05:00|12889.3|12888.3|12906.8|12905.8|12906.8|12905.8|12881|12880|3927
1661271000000|2022-08-23 16:10:00|12906.5|12905.5|12895.8|12894.8|12907|12906|12890.5|12889.5|2695
1661271300000|2022-08-23 16:15:00|12895.9|12894.9|12872.3|12871.3|12898.5|12897.5|12868.5|12867.5|4372
1661271600000|2022-08-23 16:20:00|12872.8|12871.8|12870|12869|12880.3|12879.3|12866|12865|4297
1661271900000|2022-08-23 16:25:00|12870.2|12869.2|12868|12867|12888.3|12887.3|12867|12866|4213
1661272200000|2022-08-23 16:30:00|12867.8|12866.8|12890.5|12889.5|12891.5|12890.5|12867.2|12866.2|4655
1661272500000|2022-08-23 16:35:00|12890.9|12889.9|12911.3|12910.3|12915.5|12914.5|12888.3|12887.3|6315
1661272800000|2022-08-23 16:40:00|12911.4|12910.4|12910.3|12909.3|12914.8|12913.8|12903|12902|4337
1661273100000|2022-08-23 16:45:00|12910.4|12909.4|12902.2|12901.2|12914.5|12913.5|12901.3|12900.3|3477
1661273400000|2022-08-23 16:50:00|12902.3|12901.3|12912.5|12911.5|12916.8|12915.8|12899.4|12898.4|4329
1661273700000|2022-08-23 16:55:00|12913|12912|12918.5|12917.5|12923|12922|12908|12907|3936
1661274000000|2022-08-23 17:00:00|12918.3|12917.3|12921.8|12920.8|12926|12925|12912.8|12911.8|5003
1661274300000|2022-08-23 17:05:00|12921.5|12920.5|12907.8|12906.8|12921.5|12920.5|12903.3|12902.3|3804
1661274600000|2022-08-23 17:10:00|12907.5|12906.5|12915|12914|12915|12914|12892.3|12891.3|4997
1661274900000|2022-08-23 17:15:00|12915.2|12914.2|12906.3|12905.3|12927.5|12926.5|12904.2|12903.2|5134
1661275200000|2022-08-23 17:20:00|12906.2|12905.2|12898|12897|12916.3|12915.3|12898|12897|3574
1661275500000|2022-08-23 17:25:00|12897.8|12896.8|12936|12935|12941.7|12940.7|12897.5|12896.5|5822
1661275800000|2022-08-23 17:30:00|12935|12934|12936.4|12935.4|12945.4|12944.4|12930.7|12929.7|4267
1661276100000|2022-08-23 17:35:00|12935.3|12934.3|12916.5|12915.5|12935.3|12934.3|12914|12913|3903
1661276400000|2022-08-23 17:40:00|12916.7|12915.7|12913.2|12912.2|12925.3|12924.3|12909.4|12908.4|3428
1661276700000|2022-08-23 17:45:00|12913|12912|12912.2|12911.2|12918.5|12917.5|12906|12905|2726
1661277000000|2022-08-23 17:50:00|12912|12911|12898.3|12897.3|12912|12911|12885.5|12884.5|5261
1661277300000|2022-08-23 17:55:00|12898.4|12897.4|12903.8|12902.8|12908.5|12907.5|12892.3|12891.3|3162
1661277600000|2022-08-23 18:00:00|12903.9|12902.9|12902|12901|12903.9|12902.9|12893.5|12892.5|3584
1661277900000|2022-08-23 18:05:00|12902.2|12901.2|12909.7|12908.7|12915.2|12914.2|12899.8|12898.8|3066
1661278200000|2022-08-23 18:10:00|12909.8|12908.8|12911.5|12910.5|12913.8|12912.8|12899.9|12898.9|2858
1661278500000|2022-08-23 18:15:00|12911.7|12910.7|12922|12921|12925.8|12924.8|12908.3|12907.3|4469
1661278800000|2022-08-23 18:20:00|12921.8|12920.8|12937.3|12936.3|12938.3|12937.3|12920.5|12919.5|3120
1661279100000|2022-08-23 18:25:00|12937.5|12936.5|12931|12930|12937.5|12936.5|12927.4|12926.4|2656
1661279400000|2022-08-23 18:30:00|12931.2|12930.2|12916.3|12915.3|12935.3|12934.3|12914.3|12913.3|3452
1661279700000|2022-08-23 18:35:00|12916.7|12915.7|12924.7|12923.7|12925.8|12924.8|12911.5|12910.5|2255
1661280000000|2022-08-23 18:40:00|12924.5|12923.5|12926.5|12925.5|12934.8|12933.8|12915.5|12914.5|2507
1661280300000|2022-08-23 18:45:00|12926.7|12925.7|12915|12914|12927.7|12926.7|12910.4|12909.4|3172
1661280600000|2022-08-23 18:50:00|12914.8|12913.8|12906.7|12905.7|12915|12914|12903.5|12902.5|2583
1661280900000|2022-08-23 18:55:00|12906|12905|12916.3|12915.3|12920.2|12919.2|12903.9|12902.9|3082
1661281200000|2022-08-23 19:00:00|12915.7|12914.7|12928.5|12927.5|12932.5|12931.5|12913.5|12912.5|4109
1661281500000|2022-08-23 19:05:00|12929|12928|12928.9|12927.9|12933.2|12932.2|12919.3|12918.3|2744
1661281800000|2022-08-23 19:10:00|12929|12928|12917.5|12916.5|12933|12932|12916.8|12915.8|3978
1661282100000|2022-08-23 19:15:00|12917.7|12916.7|12932.8|12931.8|12934.5|12933.5|12917.5|12916.5|2639
1661282400000|2022-08-23 19:20:00|12933|12932|12912.3|12911.3|12933.5|12932.5|12910.5|12909.5|3288
1661282700000|2022-08-23 19:25:00|12912|12911|12911.8|12910.8|12916|12915|12906.4|12905.4|3144
1661283000000|2022-08-23 19:30:00|12911.9|12910.9|12903.8|12902.8|12916.5|12915.5|12898.8|12897.8|4240
1661283300000|2022-08-23 19:35:00|12903.5|12902.5|12893.3|12892.3|12906|12905|12891.5|12890.5|3188
1661283600000|2022-08-23 19:40:00|12893.2|12892.2|12901.7|12900.7|12911.8|12910.8|12892|12891|3933
1661283900000|2022-08-23 19:45:00|12901.3|12900.3|12887.9|12886.9|12901.3|12900.3|12877.3|12876.3|5160
1661284200000|2022-08-23 19:50:00|12888|12887|12883.9|12882.9|12888.5|12887.5|12866.3|12865.3|8170
1661284500000|2022-08-23 19:55:00|12884|12883|12881.7|12880.7|12894.4|12893.4|12876.9|12875.9|11700
1661284800000|2022-08-23 20:00:00|12883.4|12882.4|12874.2|12872.2|12890.7|12888.7|12872.7|12870.7|4837
1661285100000|2022-08-23 20:05:00|12874.4|12872.4|12876.7|12874.7|12879.1|12877.1|12872.6|12870.6|1421
1661285400000|2022-08-23 20:10:00|12876.8|12874.8|12878.9|12876.9|12880.9|12878.9|12874.6|12872.6|889
1661285700000|2022-08-23 20:15:00|12878.6|12876.6|12875.3|12873.3|12879.6|12877.6|12874.6|12872.6|468
1661286000000|2022-08-23 20:20:00|12875.4|12873.4|12877.7|12875.7|12879.4|12877.4|12874.9|12872.9|281
1661286300000|2022-08-23 20:25:00|12877.6|12875.6|12880.7|12878.7|12880.9|12878.9|12876.3|12874.3|381
1661286600000|2022-08-23 20:30:00|12880.9|12878.9|12875.9|12873.9|12880.9|12878.9|12875.8|12873.8|259
1661286900000|2022-08-23 20:35:00|12875.8|12873.8|12875.1|12873.1|12876.2|12874.2|12874.7|12872.7|193
1661287200000|2022-08-23 20:40:00|12875.2|12873.2|12874.4|12872.4|12876.1|12874.1|12873.7|12871.7|252
1661287500000|2022-08-23 20:45:00|12874.6|12872.6|12872.7|12870.7|12875.2|12873.2|12872.3|12870.3|263
1661287800000|2022-08-23 20:50:00|12872.8|12870.8|12874.1|12872.1|12874.2|12872.2|12872.4|12870.4|215
1661288100000|2022-08-23 20:55:00|12873.9|12871.9|12874.5|12869.5|12875.4|12873.4|12871.2|12869.2|281
1661288400000|2022-08-23 21:00:00|12874.6|12869.6|12875.6|12870.6|12875.7|12870.7|12873.7|12868.7|3
1661288700000|2022-08-23 21:05:00|12875.7|12870.7|12875|12870|12875.7|12870.7|12874.6|12869.6|0
1661289000000|2022-08-23 21:10:00|12874.9|12869.9|12874.6|12869.6|12874.9|12869.9|12873.5|12868.5|0
1661289300000|2022-08-23 21:15:00|12874.5|12869.5|12874.7|12869.7|12874.7|12869.7|12873.5|12868.5|0
1661289600000|2022-08-23 21:20:00|12874.6|12869.6|12875.3|12870.3|12875.3|12870.3|12874.2|12869.2|0
1661289900000|2022-08-23 21:25:00|12875.5|12870.5|12875.7|12870.7|12876.2|12871.2|12875.4|12870.4|0
1661290200000|2022-08-23 21:30:00|12875.8|12870.8|12876.6|12871.6|12876.6|12871.6|12875.3|12870.3|0
1661290500000|2022-08-23 21:35:00|12876.4|12871.4|12874.9|12869.9|12877.1|12872.1|12874.6|12869.6|0
1661290800000|2022-08-23 21:40:00|12875.6|12870.6|12877.4|12872.4|12877.4|12872.4|12875|12870|0
1661291100000|2022-08-23 21:45:00|12877.2|12872.2|12877.1|12872.1|12877.4|12872.4|12877.1|12872.1|0
1661291400000|2022-08-23 21:50:00|12877|12872|12877.8|12872.8|12877.9|12872.9|12877|12872|0
1661291700000|2022-08-23 21:55:00|12877.9|12872.9|12878.1|12873.1|12878.8|12873.8|12877.3|12872.3|0
1661292000000|2022-08-23 22:00:00|12878|12873|12876.8|12874.8|12879.3|12877.3|12869.7|12867.7|390
1661292300000|2022-08-23 22:05:00|12877.1|12875.1|12884.3|12882.3|12884.3|12882.3|12876.8|12874.8|181
1661292600000|2022-08-23 22:10:00|12884.4|12882.4|12881.9|12879.9|12886.8|12884.8|12881.1|12879.1|255
1661292900000|2022-08-23 22:15:00|12881.8|12879.8|12882.4|12880.4|12884.1|12882.1|12881.1|12879.1|102
1661293200000|2022-08-23 22:20:00|12882.7|12880.7|12882.3|12880.3|12883.2|12881.2|12881.1|12879.1|128
1661293500000|2022-08-23 22:25:00|12882.2|12880.2|12882.6|12880.6|12882.7|12880.7|12880.6|12878.6|115
1661293800000|2022-08-23 22:30:00|12882.8|12880.8|12877.7|12875.7|12884.1|12882.1|12877.6|12875.6|192
1661294100000|2022-08-23 22:35:00|12877.6|12875.6|12880.6|12878.6|12882.2|12880.2|12877.6|12875.6|90
1661294400000|2022-08-23 22:40:00|12880.7|12878.7|12883.9|12881.9|12884.3|12882.3|12880.6|12878.6|56
1661294700000|2022-08-23 22:45:00|12884.1|12882.1|12884.3|12882.3|12886.2|12884.2|12883.3|12881.3|75
1661295000000|2022-08-23 22:50:00|12884.4|12882.4|12884.1|12882.1|12884.9|12882.9|12883.2|12881.2|66
1661295300000|2022-08-23 22:55:00|12884.2|12882.2|12884.7|12882.7|12884.7|12882.7|12882.4|12880.4|48
1661295600000|2022-08-23 23:00:00|12884.6|12882.6|12886.7|12884.7|12888.6|12886.6|12883.8|12881.8|168
1661295900000|2022-08-23 23:05:00|12886.8|12884.8|12890.2|12888.2|12890.4|12888.4|12886.7|12884.7|162
1661296200000|2022-08-23 23:10:00|12890.1|12888.1|12888.4|12886.4|12890.1|12888.1|12887.1|12885.1|111
1661296500000|2022-08-23 23:15:00|12888.3|12886.3|12890.6|12888.6|12892.1|12890.1|12888.3|12886.3|100
1661296800000|2022-08-23 23:20:00|12890.7|12888.7|12892.8|12890.8|12893.1|12891.1|12890.2|12888.2|100
1661297100000|2022-08-23 23:25:00|12892.9|12890.9|12889.6|12887.6|12893.2|12891.2|12889.1|12887.1|221
1661297400000|2022-08-23 23:30:00|12889.4|12887.4|12884.3|12882.3|12889.6|12887.6|12882.1|12880.1|264
1661297700000|2022-08-23 23:35:00|12884.4|12882.4|12886.4|12884.4|12887.2|12885.2|12883.1|12881.1|90
1661298000000|2022-08-23 23:40:00|12886.6|12884.6|12884.8|12882.8|12886.7|12884.7|12882.1|12880.1|113
1661298300000|2022-08-23 23:45:00|12884.9|12882.9|12884.3|12882.3|12885.7|12883.7|12881.3|12879.3|141
1661298600000|2022-08-23 23:50:00|12884.4|12882.4|12875.7|12873.7|12885.4|12883.4|12875.3|12873.3|276
1661298900000|2022-08-23 23:55:00|12875.6|12873.6|12879.7|12877.7|12879.9|12877.9|12874.3|12872.3|265
1661299200000|2022-08-24 00:00:00|12879.6|12877.6|12883.8|12881.8|12888.6|12886.6|12874.1|12872.1|546
1661299500000|2022-08-24 00:05:00|12883.7|12881.7|12883.8|12881.8|12887.9|12885.9|12880.8|12878.8|266
1661299800000|2022-08-24 00:10:00|12883.7|12881.7|12883.3|12881.3|12885.1|12883.1|12874.8|12872.8|348
1661300100000|2022-08-24 00:15:00|12883.2|12881.2|12884.2|12882.2|12888.3|12886.3|12878.4|12876.4|325
1661300400000|2022-08-24 00:20:00|12883.9|12881.9|12877.9|12875.9|12885.1|12883.1|12876.8|12874.8|215
1661300700000|2022-08-24 00:25:00|12877.8|12875.8|12877.7|12875.7|12880.3|12878.3|12876.1|12874.1|213
1661301000000|2022-08-24 00:30:00|12877.8|12875.8|12876.7|12874.7|12883.6|12881.6|12876.6|12874.6|195
1661301300000|2022-08-24 00:35:00|12876.3|12874.3|12870.3|12868.3|12877.2|12875.2|12869.7|12867.7|400
1661301600000|2022-08-24 00:40:00|12870.2|12868.2|12865.8|12863.8|12872.6|12870.6|12864.1|12862.1|453
1661301900000|2022-08-24 00:45:00|12865.9|12863.9|12871.6|12869.6|12873.1|12871.1|12864.7|12862.7|353
1661302200000|2022-08-24 00:50:00|12871.4|12869.4|12872.1|12870.1|12872.8|12870.8|12869.6|12867.6|118
1661302500000|2022-08-24 00:55:00|12872.2|12870.2|12869.4|12867.4|12875.2|12873.2|12869.1|12867.1|202
1661302800000|2022-08-24 01:00:00|12869.3|12867.3|12866.6|12864.6|12871.1|12869.1|12865.7|12863.7|174
1661303100000|2022-08-24 01:05:00|12866.7|12864.7|12865.8|12863.8|12869.3|12867.3|12862.2|12860.2|444
1661303400000|2022-08-24 01:10:00|12865.9|12863.9|12865.9|12863.9|12868.1|12866.1|12863.6|12861.6|204
1661303700000|2022-08-24 01:15:00|12867.2|12865.2|12869.8|12867.8|12871.9|12869.9|12867.2|12865.2|201
1661304000000|2022-08-24 01:20:00|12869.9|12867.9|12868.4|12866.4|12870.1|12868.1|12865.7|12863.7|113
1661304300000|2022-08-24 01:25:00|12868.3|12866.3|12865.4|12863.4|12871.4|12869.4|12864.7|12862.7|183
1661304600000|2022-08-24 01:30:00|12865.3|12863.3|12864.8|12862.8|12867.6|12865.6|12862.8|12860.8|323
1661304900000|2022-08-24 01:35:00|12864.4|12862.4|12867.9|12865.9|12867.9|12865.9|12862.2|12860.2|276
1661305200000|2022-08-24 01:40:00|12867.7|12865.7|12848.9|12846.9|12867.8|12865.8|12844.9|12842.9|1088
1661305500000|2022-08-24 01:45:00|12848.8|12846.8|12837.3|12835.3|12850.6|12848.6|12835.1|12833.1|945
1661305800000|2022-08-24 01:50:00|12837.2|12835.2|12837.1|12835.1|12839.1|12837.1|12825.1|12823.1|884
1661306100000|2022-08-24 01:55:00|12836.6|12834.6|12838.4|12836.4|12840.7|12838.7|12829.7|12827.7|495
1661306400000|2022-08-24 02:00:00|12838.3|12836.3|12841.7|12839.7|12842.4|12840.4|12835.6|12833.6|629
1661306700000|2022-08-24 02:05:00|12841.8|12839.8|12835.2|12833.2|12842.7|12840.7|12834.9|12832.9|497
1661307000000|2022-08-24 02:10:00|12835.4|12833.4|12833.4|12831.4|12836.3|12834.3|12827.1|12825.1|767
1661307300000|2022-08-24 02:15:00|12833.2|12831.2|12835.8|12833.8|12837.9|12835.9|12831.9|12829.9|237
1661307600000|2022-08-24 02:20:00|12835.9|12833.9|12837.8|12835.8|12840.2|12838.2|12832.6|12830.6|198
1661307900000|2022-08-24 02:25:00|12837.7|12835.7|12835.1|12833.1|12839.3|12837.3|12835.1|12833.1|152
1661308200000|2022-08-24 02:30:00|12834.9|12832.9|12834.2|12832.2|12835.3|12833.3|12827.1|12825.1|366
1661308500000|2022-08-24 02:35:00|12834.1|12832.1|12826.6|12824.6|12834.2|12832.2|12823.1|12821.1|377
1661308800000|2022-08-24 02:40:00|12826.4|12824.4|12819.1|12817.1|12828.9|12826.9|12816.7|12814.7|1117
1661309100000|2022-08-24 02:45:00|12819.8|12817.8|12820.2|12818.2|12825.3|12823.3|12816.6|12814.6|338
1661309400000|2022-08-24 02:50:00|12820.3|12818.3|12821.7|12819.7|12823.1|12821.1|12819.1|12817.1|210
1661309700000|2022-08-24 02:55:00|12821.8|12819.8|12825.2|12823.2|12826.3|12824.3|12819.4|12817.4|354
1661310000000|2022-08-24 03:00:00|12825.3|12823.3|12822.1|12820.1|12825.8|12823.8|12819.9|12817.9|236
1661310300000|2022-08-24 03:05:00|12821.9|12819.9|12825.7|12823.7|12830.3|12828.3|12821.8|12819.8|293
1661310600000|2022-08-24 03:10:00|12825.9|12823.9|12829.3|12827.3|12830.2|12828.2|12825.2|12823.2|150
1661310900000|2022-08-24 03:15:00|12829.4|12827.4|12827.7|12825.7|12830.3|12828.3|12826.2|12824.2|153
1661311200000|2022-08-24 03:20:00|12827.8|12825.8|12825.1|12823.1|12829.1|12827.1|12822.3|12820.3|180
1661311500000|2022-08-24 03:25:00|12824.9|12822.9|12823.7|12821.7|12825.6|12823.6|12820.1|12818.1|157
1661311800000|2022-08-24 03:30:00|12823.6|12821.6|12829.6|12827.6|12830.7|12828.7|12822.7|12820.7|239
1661312100000|2022-08-24 03:35:00|12829.7|12827.7|12830.3|12828.3|12830.8|12828.8|12827.7|12825.7|165
1661312400000|2022-08-24 03:40:00|12830.4|12828.4|12828.7|12826.7|12832.2|12830.2|12828.7|12826.7|160
1661312700000|2022-08-24 03:45:00|12828.9|12826.9|12828.4|12826.4|12831.4|12829.4|12826.8|12824.8|209
1661313000000|2022-08-24 03:50:00|12828.3|12826.3|12831.8|12829.8|12832.8|12830.8|12826.2|12824.2|115
1661313300000|2022-08-24 03:55:00|12831.9|12829.9|12828.6|12826.6|12832.1|12830.1|12828.6|12826.6|88
1661313600000|2022-08-24 04:00:00|12828.1|12826.1|12823.8|12821.8|12829.2|12827.2|12822.6|12820.6|235
1661313900000|2022-08-24 04:05:00|12823.9|12821.9|12822.6|12820.6|12825.8|12823.8|12821.3|12819.3|148
1661314200000|2022-08-24 04:10:00|12822.4|12820.4|12819.3|12817.3|12822.8|12820.8|12816.8|12814.8|311
1661314500000|2022-08-24 04:15:00|12819.2|12817.2|12824.7|12822.7|12825.9|12823.9|12818.9|12816.9|157
1661314800000|2022-08-24 04:20:00|12824.6|12822.6|12829.1|12827.1|12830.3|12828.3|12824.2|12822.2|232
1661315100000|2022-08-24 04:25:00|12828.9|12826.9|12827.8|12825.8|12830.4|12828.4|12827.2|12825.2|93
1661315400000|2022-08-24 04:30:00|12828.1|12826.1|12828.3|12826.3|12829.2|12827.2|12827.7|12825.7|62
1661315700000|2022-08-24 04:35:00|12828.4|12826.4|12830.8|12828.8|12832.2|12830.2|12825.6|12823.6|192
1661316000000|2022-08-24 04:40:00|12830.9|12828.9|12839.4|12837.4|12840.4|12838.4|12828.3|12826.3|431
1661316300000|2022-08-24 04:45:00|12839.6|12837.6|12843.6|12841.6|12843.8|12841.8|12837.3|12835.3|443
1661316600000|2022-08-24 04:50:00|12843.4|12841.4|12858.3|12856.3|12860.1|12858.1|12843.3|12841.3|822
1661316900000|2022-08-24 04:55:00|12858.6|12856.6|12858.6|12856.6|12864.6|12862.6|12857.2|12855.2|664
1661317200000|2022-08-24 05:00:00|12858.4|12856.4|12856.6|12854.6|12860.8|12858.8|12855.2|12853.2|480
1661317500000|2022-08-24 05:05:00|12856.4|12854.4|12855.3|12853.3|12860.8|12858.8|12853.1|12851.1|398
1661317800000|2022-08-24 05:10:00|12855.2|12853.2|12854.6|12852.6|12858.6|12856.6|12852.2|12850.2|263
1661318100000|2022-08-24 05:15:00|12854.4|12852.4|12852.6|12850.6|12857.9|12855.9|12851.6|12849.6|191
1661318400000|2022-08-24 05:20:00|12852.2|12850.2|12853.1|12851.1|12858.1|12856.1|12851.3|12849.3|338
1661318700000|2022-08-24 05:25:00|12853.2|12851.2|12858.9|12856.9|12859.4|12857.4|12851.4|12849.4|185
1661319000000|2022-08-24 05:30:00|12859.1|12857.1|12863.6|12861.6|12867.4|12865.4|12856.6|12854.6|469
1661319300000|2022-08-24 05:35:00|12863.7|12861.7|12863.4|12861.4|12866.2|12864.2|12861.7|12859.7|188
1661319600000|2022-08-24 05:40:00|12863.6|12861.6|12865.7|12863.7|12867.2|12865.2|12862.8|12860.8|279
1661319900000|2022-08-24 05:45:00|12865.8|12863.8|12866.3|12864.3|12872.6|12870.6|12863.6|12861.6|512
1661320200000|2022-08-24 05:50:00|12866.7|12864.7|12860.6|12858.6|12866.8|12864.8|12860.2|12858.2|315
1661320500000|2022-08-24 05:55:00|12861.1|12859.1|12862.3|12860.3|12863.8|12861.8|12860.1|12858.1|155
1661320800000|2022-08-24 06:00:00|12862.4|12860.4|12873.2|12871.2|12874.9|12872.9|12861.1|12859.1|577
1661321100000|2022-08-24 06:05:00|12873.3|12871.3|12883.2|12881.2|12883.2|12881.2|12873.3|12871.3|829
1661321400000|2022-08-24 06:10:00|12883.3|12881.3|12871.3|12869.3|12883.3|12881.3|12869.7|12867.7|664
1661321700000|2022-08-24 06:15:00|12871.4|12869.4|12865.6|12863.6|12872.6|12870.6|12864.4|12862.4|291
1661322000000|2022-08-24 06:20:00|12865.4|12863.4|12856.9|12854.9|12865.7|12863.7|12852.8|12850.8|753
1661322300000|2022-08-24 06:25:00|12857.1|12855.1|12856.2|12854.2|12860.1|12858.1|12854.9|12852.9|330
1661322600000|2022-08-24 06:30:00|12856.1|12854.1|12852.8|12850.8|12856.3|12854.3|12847.8|12845.8|414
1661322900000|2022-08-24 06:35:00|12852.9|12850.9|12863.1|12861.1|12864.8|12862.8|12852.7|12850.7|398
1661323200000|2022-08-24 06:40:00|12862.9|12860.9|12860.1|12858.1|12865.1|12863.1|12856.3|12854.3|255
1661323500000|2022-08-24 06:45:00|12860.2|12858.2|12854.9|12852.9|12863.6|12861.6|12854.8|12852.8|221
1661323800000|2022-08-24 06:50:00|12854.8|12852.8|12863.9|12861.9|12864.9|12862.9|12851.4|12849.4|292
1661324100000|2022-08-24 06:55:00|12864.2|12862.2|12867.2|12865.2|12870.3|12868.3|12863.7|12861.7|469
1661324400000|2022-08-24 07:00:00|12867.1|12865.1|12875.6|12873.6|12881.6|12879.6|12857.6|12855.6|1232
1661324700000|2022-08-24 07:05:00|12875.4|12873.4|12870.2|12868.2|12882.8|12880.8|12868.4|12866.4|865
1661325000000|2022-08-24 07:10:00|12870.4|12868.4|12874.6|12872.6|12891.4|12889.4|12865.1|12863.1|1332
1661325300000|2022-08-24 07:15:00|12874.7|12872.7|12860.8|12858.8|12875.9|12873.9|12858.7|12856.7|826
1661325600000|2022-08-24 07:20:00|12860.3|12858.3|12846.2|12844.2|12860.6|12858.6|12840.3|12838.3|1334
1661325900000|2022-08-24 07:25:00|12845.9|12843.9|12839.9|12837.9|12846.3|12844.3|12831.6|12829.6|1162
1661326200000|2022-08-24 07:30:00|12839.4|12837.4|12817.7|12815.7|12839.4|12837.4|12810.6|12808.6|2053
1661326500000|2022-08-24 07:35:00|12817.9|12815.9|12840.9|12838.9|12840.9|12838.9|12814.4|12812.4|1268
1661326800000|2022-08-24 07:40:00|12840.8|12838.8|12842.4|12840.4|12851.1|12849.1|12836.3|12834.3|1251
1661327100000|2022-08-24 07:45:00|12842.3|12840.3|12851.8|12849.8|12855.2|12853.2|12837.1|12835.1|768
1661327400000|2022-08-24 07:50:00|12851.6|12849.6|12847.8|12845.8|12852.3|12850.3|12840.8|12838.8|619
1661327700000|2022-08-24 07:55:00|12848.7|12846.7|12844.2|12842.2|12849.2|12847.2|12835.3|12833.3|669
1661328000000|2022-08-24 08:00:00|12844.3|12842.3|12856.4|12854.4|12860.6|12858.6|12839.2|12837.2|1082
1661328300000|2022-08-24 08:05:00|12856.3|12854.3|12861.6|12859.6|12864.2|12862.2|12854.6|12852.6|883
1661328600000|2022-08-24 08:10:00|12862.6|12860.6|12872.6|12870.6|12873.4|12871.4|12857.3|12855.3|959
1661328900000|2022-08-24 08:15:00|12872.7|12870.7|12870.4|12868.4|12873.1|12871.1|12860.2|12858.2|929
1661329200000|2022-08-24 08:20:00|12870.7|12868.7|12874.2|12872.2|12876.1|12874.1|12866.8|12864.8|746
1661329500000|2022-08-24 08:25:00|12874.6|12872.6|12873.6|12871.6|12878.7|12876.7|12872.1|12870.1|681
1661329800000|2022-08-24 08:30:00|12873.7|12871.7|12893.8|12891.8|12903.2|12901.2|12872.6|12870.6|1628
1661330100000|2022-08-24 08:35:00|12893.7|12891.7|12888.4|12886.4|12900.8|12898.8|12887.8|12885.8|781
1661330400000|2022-08-24 08:40:00|12888.6|12886.6|12883.2|12881.2|12892.1|12890.1|12880.6|12878.6|709
1661330700000|2022-08-24 08:45:00|12882.8|12880.8|12894.1|12892.1|12895.2|12893.2|12881.2|12879.2|558
1661331000000|2022-08-24 08:50:00|12894.2|12892.2|12891.1|12889.1|12894.4|12892.4|12885.3|12883.3|398
1661331300000|2022-08-24 08:55:00|12890.9|12888.9|12894.2|12892.2|12895.9|12893.9|12885.9|12883.9|517
1661331600000|2022-08-24 09:00:00|12894.3|12892.3|12895.7|12893.7|12900.6|12898.6|12891.9|12889.9|489
1661331900000|2022-08-24 09:05:00|12896.2|12894.2|12898.4|12896.4|12898.7|12896.7|12886.3|12884.3|499
1661332200000|2022-08-24 09:10:00|12898.3|12896.3|12892.1|12890.1|12901.3|12899.3|12892.1|12890.1|380
1661332500000|2022-08-24 09:15:00|12891.4|12889.4|12888.4|12886.4|12892.8|12890.8|12886.3|12884.3|422
1661332800000|2022-08-24 09:20:00|12888.3|12886.3|12888.6|12886.6|12891.1|12889.1|12886.3|12884.3|385
1661333100000|2022-08-24 09:25:00|12888.4|12886.4|12884.7|12882.7|12890.4|12888.4|12884.3|12882.3|629
1661333400000|2022-08-24 09:30:00|12884.8|12882.8|12875.7|12873.7|12885.6|12883.6|12870.6|12868.6|737
1661333700000|2022-08-24 09:35:00|12875.8|12873.8|12873.1|12871.1|12876.1|12874.1|12869.4|12867.4|468
1661334000000|2022-08-24 09:40:00|12872.9|12870.9|12879.3|12877.3|12883.7|12881.7|12872.9|12870.9|566
1661334300000|2022-08-24 09:45:00|12879.4|12877.4|12874.6|12872.6|12880.3|12878.3|12872.4|12870.4|249
1661334600000|2022-08-24 09:50:00|12873.9|12871.9|12872.9|12870.9|12877.7|12875.7|12867.1|12865.1|569
1661334900000|2022-08-24 09:55:00|12872.8|12870.8|12871.9|12869.9|12877.6|12875.6|12867.2|12865.2|430
1661335200000|2022-08-24 10:00:00|12871.7|12869.7|12872.3|12870.3|12874.6|12872.6|12868.6|12866.6|243
1661335500000|2022-08-24 10:05:00|12872.4|12870.4|12877.4|12875.4|12880.8|12878.8|12869.3|12867.3|433
1661335800000|2022-08-24 10:10:00|12878.1|12876.1|12879.7|12877.7|12880.1|12878.1|12873.1|12871.1|506
1661336100000|2022-08-24 10:15:00|12879.8|12877.8|12874.9|12872.9|12880.3|12878.3|12872.2|12870.2|212
1661336400000|2022-08-24 10:20:00|12875.1|12873.1|12878.4|12876.4|12882.1|12880.1|12872.1|12870.1|323
1661336700000|2022-08-24 10:25:00|12878.6|12876.6|12875.4|12873.4|12878.7|12876.7|12868.3|12866.3|503
1661337000000|2022-08-24 10:30:00|12875.3|12873.3|12876.6|12874.6|12877.7|12875.7|12869.1|12867.1|315
1661337300000|2022-08-24 10:35:00|12876.7|12874.7|12873.4|12871.4|12880.9|12878.9|12872.6|12870.6|543
1661337600000|2022-08-24 10:40:00|12873.3|12871.3|12874.1|12872.1|12874.4|12872.4|12860.1|12858.1|1072
1661337900000|2022-08-24 10:45:00|12874.2|12872.2|12866.6|12864.6|12875.2|12873.2|12863.9|12861.9|445
1661338200000|2022-08-24 10:50:00|12866.8|12864.8|12862.2|12860.2|12867.6|12865.6|12860.4|12858.4|383
1661338500000|2022-08-24 10:55:00|12862.1|12860.1|12861.9|12859.9|12863.7|12861.7|12856.6|12854.6|526
1661338800000|2022-08-24 11:00:00|12862.3|12860.3|12868.7|12866.7|12869.6|12867.6|12858.3|12856.3|482
1661339100000|2022-08-24 11:05:00|12868.6|12866.6|12875.3|12873.3|12875.6|12873.6|12863.1|12861.1|470
1661339400000|2022-08-24 11:10:00|12875.4|12873.4|12880.6|12878.6|12881.8|12879.8|12875.3|12873.3|632
1661339700000|2022-08-24 11:15:00|12880.7|12878.7|12879.1|12877.1|12882.1|12880.1|12874.4|12872.4|531
1661340000000|2022-08-24 11:20:00|12878.9|12876.9|12879.3|12877.3|12883.7|12881.7|12874.1|12872.1|484
1661340300000|2022-08-24 11:25:00|12879.2|12877.2|12886.4|12884.4|12886.8|12884.8|12872.7|12870.7|602
1661340600000|2022-08-24 11:30:00|12886.3|12884.3|12886.1|12884.1|12895.7|12893.7|12883.6|12881.6|820
1661340900000|2022-08-24 11:35:00|12886.2|12884.2|12890.7|12888.7|12894.6|12892.6|12881.6|12879.6|470
1661341200000|2022-08-24 11:40:00|12890.6|12888.6|12896.4|12894.4|12897.2|12895.2|12887.2|12885.2|574
1661341500000|2022-08-24 11:45:00|12896.3|12894.3|12910.8|12908.8|12911.8|12909.8|12893.6|12891.6|1506
1661341800000|2022-08-24 11:50:00|12910.9|12908.9|12914.1|12912.1|12914.8|12912.8|12906.1|12904.1|1212
1661342100000|2022-08-24 11:55:00|12914.6|12912.6|12908.1|12906.1|12915.8|12913.8|12904.8|12902.8|690
1661342400000|2022-08-24 12:00:00|12908.3|12906.3|12919.8|12917.8|12922.4|12920.4|12907.3|12905.3|1382
1661342700000|2022-08-24 12:05:00|12919.1|12917.1|12912.7|12910.7|12921.4|12919.4|12910.8|12908.8|943
1661343000000|2022-08-24 12:10:00|12912.8|12910.8|12914.9|12912.9|12915.6|12913.6|12908.3|12906.3|632
1661343300000|2022-08-24 12:15:00|12914.4|12912.4|12910.4|12908.4|12921.3|12919.3|12908.3|12906.3|1032
1661343600000|2022-08-24 12:20:00|12910.3|12908.3|12906.1|12904.1|12911.1|12909.1|12899.4|12897.4|1310
1661343900000|2022-08-24 12:25:00|12905.9|12903.9|12903.6|12901.6|12911.3|12909.3|12902.3|12900.3|643
1661344200000|2022-08-24 12:30:00|12903.7|12901.7|12902.2|12900.2|12909.2|12907.2|12897.2|12895.2|1293
1661344500000|2022-08-24 12:35:00|12902.1|12900.1|12892.9|12890.9|12902.1|12900.1|12891.6|12889.6|1009
1661344800000|2022-08-24 12:40:00|12892.8|12890.8|12888.6|12886.6|12892.8|12890.8|12877.3|12875.3|1859
1661345100000|2022-08-24 12:45:00|12888.4|12886.4|12881.1|12879.1|12889.2|12887.2|12875.7|12873.7|1784
1661345400000|2022-08-24 12:50:00|12881.6|12879.6|12888.8|12886.8|12889.7|12887.7|12875.2|12873.2|1510
1661345700000|2022-08-24 12:55:00|12888.7|12886.7|12890.8|12888.8|12896.1|12894.1|12885.6|12883.6|1660
1661346000000|2022-08-24 13:00:00|12890.7|12888.7|12879.7|12877.7|12890.9|12888.9|12878.2|12876.2|1188
1661346300000|2022-08-24 13:05:00|12879.4|12877.4|12883.7|12881.7|12888.3|12886.3|12877.4|12875.4|973
1661346600000|2022-08-24 13:10:00|12883.8|12881.8|12877.2|12875.2|12886.6|12884.6|12873.4|12871.4|1161
1661346900000|2022-08-24 13:15:00|12876.9|12874.9|12874.7|12872.7|12878.7|12876.7|12871.7|12869.7|1024
1661347200000|2022-08-24 13:20:00|12874.4|12872.4|12873.8|12871.8|12878.2|12876.2|12871.1|12869.1|989
1661347500000|2022-08-24 13:25:00|12872.2|12870.2|12860.9|12858.9|12873.1|12871.1|12853.4|12851.4|2989
1661347800000|2022-08-24 13:30:00|12860.4|12859.4|12842.3|12841.3|12890.4|12889.4|12842.3|12841.3|16322
1661348100000|2022-08-24 13:35:00|12841.4|12840.4|12885.9|12884.9|12886.3|12885.3|12837.9|12836.9|11161
1661348400000|2022-08-24 13:40:00|12885.4|12884.4|12879.9|12878.9|12887.6|12886.6|12868.8|12867.8|7982
1661348700000|2022-08-24 13:45:00|12880.2|12879.2|12862.9|12861.9|12887.4|12886.4|12853.1|12852.1|8476
1661349000000|2022-08-24 13:50:00|12863.4|12862.4|12868.4|12867.4|12897.4|12896.4|12859.2|12858.2|8048
1661349300000|2022-08-24 13:55:00|12868.2|12867.2|12887.8|12886.8|12891.7|12890.7|12861.7|12860.7|5895
1661349600000|2022-08-24 14:00:00|12887.7|12886.7|12869.2|12868.2|12912.2|12911.2|12865.2|12864.2|10642
1661349900000|2022-08-24 14:05:00|12869.7|12868.7|12878.3|12877.3|12894.7|12893.7|12860.8|12859.8|6973
1661350200000|2022-08-24 14:10:00|12878.2|12877.2|12896.3|12895.3|12903.7|12902.7|12876.8|12875.8|5252
1661350500000|2022-08-24 14:15:00|12897.8|12896.8|12928.1|12927.1|12928.1|12927.1|12887.2|12886.2|6999
1661350800000|2022-08-24 14:20:00|12928.6|12927.6|12920.8|12919.8|12933.9|12932.9|12912.4|12911.4|8592
1661351100000|2022-08-24 14:25:00|12921.1|12920.1|12921.3|12920.3|12936.3|12935.3|12917.8|12916.8|6192
1661351400000|2022-08-24 14:30:00|12921.6|12920.6|12929.1|12928.1|12932.2|12931.2|12911.1|12910.1|6152
1661351700000|2022-08-24 14:35:00|12930.9|12929.9|12910.6|12909.6|12942.1|12941.1|12906.6|12905.6|7231
1661352000000|2022-08-24 14:40:00|12909.8|12908.8|12903.6|12902.6|12912.1|12911.1|12895.1|12894.1|6104
1661352300000|2022-08-24 14:45:00|12903.3|12902.3|12910.2|12909.2|12911.3|12910.3|12895.3|12894.3|4831
1661352600000|2022-08-24 14:50:00|12910.3|12909.3|12910.1|12909.1|12918.9|12917.9|12902.8|12901.8|4250
1661352900000|2022-08-24 14:55:00|12909.8|12908.8|12919.3|12918.3|12930.3|12929.3|12900.8|12899.8|4972
1661353200000|2022-08-24 15:00:00|12919.1|12918.1|12919.1|12918.1|12931.6|12930.6|12912.8|12911.8|4620
1661353500000|2022-08-24 15:05:00|12919.3|12918.3|12928.3|12927.3|12935.1|12934.1|12911.8|12910.8|5170
1661353800000|2022-08-24 15:10:00|12928.4|12927.4|12955.8|12954.8|12955.8|12954.8|12922.3|12921.3|6357
1661354100000|2022-08-24 15:15:00|12955.9|12954.9|12960.6|12959.6|12975.8|12974.8|12954.8|12953.8|8891
1661354400000|2022-08-24 15:20:00|12960.8|12959.8|12967.8|12966.8|12969.8|12968.8|12958.1|12957.1|4192
1661354700000|2022-08-24 15:25:00|12967.9|12966.9|12974.1|12973.1|12979.8|12978.8|12967.9|12966.9|4342
1661355000000|2022-08-24 15:30:00|12974.6|12973.6|12962.6|12961.6|12981.3|12980.3|12958.7|12957.7|5353
1661355300000|2022-08-24 15:35:00|12962.7|12961.7|12963.1|12962.1|12967.6|12966.6|12955.3|12954.3|3592
1661355600000|2022-08-24 15:40:00|12963.3|12962.3|12974.4|12973.4|12975.1|12974.1|12962.1|12961.1|3923
1661355900000|2022-08-24 15:45:00|12974.8|12973.8|12979.9|12978.9|12983.6|12982.6|12974.3|12973.3|4830
1661356200000|2022-08-24 15:50:00|12979.8|12978.8|12988.1|12987.1|12989.6|12988.6|12977.9|12976.9|4808
1661356500000|2022-08-24 15:55:00|12988.3|12987.3|12978.1|12977.1|12991.6|12990.6|12977.1|12976.1|4746
1661356800000|2022-08-24 16:00:00|12977.4|12976.4|12991.6|12990.6|12994.1|12993.1|12974.9|12973.9|3865
1661357100000|2022-08-24 16:05:00|12992.1|12991.1|12989.8|12988.8|12996.7|12995.7|12983.3|12982.3|3026
1661357400000|2022-08-24 16:10:00|12990.1|12989.1|12989.3|12988.3|12996.6|12995.6|12986.1|12985.1|2677
1661357700000|2022-08-24 16:15:00|12989.6|12988.6|12982.3|12981.3|12998.6|12997.6|12982.3|12981.3|3403
1661358000000|2022-08-24 16:20:00|12982.2|12981.2|12974.3|12973.3|12984.6|12983.6|12972.8|12971.8|4295
1661358300000|2022-08-24 16:25:00|12974.8|12973.8|12969.8|12968.8|12981.3|12980.3|12967.9|12966.9|2829
1661358600000|2022-08-24 16:30:00|12970.1|12969.1|12972.1|12971.1|12973.7|12972.7|12961.8|12960.8|3872
1661358900000|2022-08-24 16:35:00|12972.2|12971.2|12955.8|12954.8|12972.4|12971.4|12949.4|12948.4|4425
1661359200000|2022-08-24 16:40:00|12955.1|12954.1|12935.1|12934.1|12960.7|12959.7|12925.8|12924.8|8006
1661359500000|2022-08-24 16:45:00|12934.8|12933.8|12932.7|12931.7|12943.5|12942.5|12929.8|12928.8|5088
1661359800000|2022-08-24 16:50:00|12932.6|12931.6|12926.1|12925.1|12933.5|12932.5|12919.2|12918.2|5048
1661360100000|2022-08-24 16:55:00|12925.8|12924.8|12931.6|12930.6|12932.7|12931.7|12922.1|12921.1|3255
1661360400000|2022-08-24 17:00:00|12931.8|12930.8|12925.1|12924.1|12936.1|12935.1|12923.6|12922.6|3924
1661360700000|2022-08-24 17:05:00|12925.3|12924.3|12947.1|12946.1|12948.2|12947.2|12923.6|12922.6|4284
1661361000000|2022-08-24 17:10:00|12947.2|12946.2|12930.8|12929.8|12949.1|12948.1|12929|12928|4027
1661361300000|2022-08-24 17:15:00|12930.6|12929.6|12926.3|12925.3|12939|12938|12926.3|12925.3|2673
1661361600000|2022-08-24 17:20:00|12926.5|12925.5|12915.3|12914.3|12931.3|12930.3|12914.1|12913.1|4321
1661361900000|2022-08-24 17:25:00|12915.5|12914.5|12899.6|12898.6|12918.1|12917.1|12897.8|12896.8|5714
1661362200000|2022-08-24 17:30:00|12899.8|12898.8|12903.8|12902.8|12909.5|12908.5|12897.1|12896.1|4225
1661362500000|2022-08-24 17:35:00|12904.1|12903.1|12910.1|12909.1|12911.1|12910.1|12900.5|12899.5|2752
1661362800000|2022-08-24 17:40:00|12909.8|12908.8|12916.1|12915.1|12916.1|12915.1|12904.7|12903.7|3095
1661363100000|2022-08-24 17:45:00|12915.6|12914.6|12918.2|12917.2|12922.8|12921.8|12911.8|12910.8|3083
1661363400000|2022-08-24 17:50:00|12918.3|12917.3|12916.1|12915.1|12926.2|12925.2|12916.1|12915.1|2825
1661363700000|2022-08-24 17:55:00|12916|12915|12925.5|12924.5|12925.5|12924.5|12913.6|12912.6|2320
1661364000000|2022-08-24 18:00:00|12925.3|12924.3|12925.8|12924.8|12930.5|12929.5|12917.3|12916.3|3745
1661364300000|2022-08-24 18:05:00|12925.3|12924.3|12936.6|12935.6|12938.1|12937.1|12918.3|12917.3|3750
1661364600000|2022-08-24 18:10:00|12936.8|12935.8|12928.1|12927.1|12939.6|12938.6|12927.1|12926.1|2318
1661364900000|2022-08-24 18:15:00|12928.2|12927.2|12928.3|12927.3|12930.6|12929.6|12922.7|12921.7|2527
1661365200000|2022-08-24 18:20:00|12927.5|12926.5|12933.3|12932.3|12934|12933|12919.1|12918.1|3405
1661365500000|2022-08-24 18:25:00|12933.2|12932.2|12929.6|12928.6|12935.3|12934.3|12926.8|12925.8|2587
1661365800000|2022-08-24 18:30:00|12929.7|12928.7|12912.8|12911.8|12930.6|12929.6|12909.3|12908.3|4124
1661366100000|2022-08-24 18:35:00|12913|12912|12918.8|12917.8|12918.8|12917.8|12907.1|12906.1|3561
1661366400000|2022-08-24 18:40:00|12918.7|12917.7|12913.8|12912.8|12923.6|12922.6|12912.1|12911.1|2285
1661366700000|2022-08-24 18:45:00|12914|12913|12910.3|12909.3|12915.2|12914.2|12901.1|12900.1|3630
1661367000000|2022-08-24 18:50:00|12909.8|12908.8|12922.5|12921.5|12923.1|12922.1|12908.1|12907.1|3104
1661367300000|2022-08-24 18:55:00|12922.3|12921.3|12926.1|12925.1|12930.6|12929.6|12917.3|12916.3|3136
1661367600000|2022-08-24 19:00:00|12926.7|12925.7|12927.8|12926.8|12928.3|12927.3|12919.1|12918.1|2933
1661367900000|2022-08-24 19:05:00|12927.6|12926.6|12937.7|12936.7|12941.2|12940.2|12927.6|12926.6|4694
1661368200000|2022-08-24 19:10:00|12937.6|12936.6|12946.5|12945.5|12947.8|12946.8|12933.7|12932.7|3984
1661368500000|2022-08-24 19:15:00|12946.6|12945.6|12950.8|12949.8|12951.8|12950.8|12939.7|12938.7|3739
1661368800000|2022-08-24 19:20:00|12950.1|12949.1|12944.3|12943.3|12950.4|12949.4|12942.1|12941.1|2843
1661369100000|2022-08-24 19:25:00|12944.6|12943.6|12939.1|12938.1|12945.6|12944.6|12933.9|12932.9|3761
1661369400000|2022-08-24 19:30:00|12939|12938|12945.6|12944.6|12945.6|12944.6|12936.8|12935.8|3521
1661369700000|2022-08-24 19:35:00|12945.8|12944.8|12955.1|12954.1|12957.1|12956.1|12944.4|12943.4|4282
1661370000000|2022-08-24 19:40:00|12955|12954|12954.1|12953.1|12956.8|12955.8|12947.8|12946.8|3897
1661370300000|2022-08-24 19:45:00|12953.6|12952.6|12945.1|12944.1|12953.9|12952.9|12942.3|12941.3|3042
1661370600000|2022-08-24 19:50:00|12945.3|12944.3|12934.4|12933.4|12947.6|12946.6|12931.9|12930.9|7009
1661370900000|2022-08-24 19:55:00|12933.8|12932.8|12919.6|12918.6|12936|12935|12911.8|12910.8|10948
1661371200000|2022-08-24 20:00:00|12920.1|12918.1|12927.4|12925.4|12928.6|12926.6|12914|12912|4540
1661371500000|2022-08-24 20:05:00|12927.1|12925.1|12937.5|12935.5|12938.1|12936.1|12926.7|12924.7|2269
1661371800000|2022-08-24 20:10:00|12937.4|12935.4|12935.7|12933.7|12939.1|12937.1|12933.4|12931.4|988
1661372100000|2022-08-24 20:15:00|12936.1|12934.1|12939|12937|12940.1|12938.1|12935.7|12933.7|381
1661372400000|2022-08-24 20:20:00|12939.1|12937.1|12940.6|12938.6|12949.7|12947.7|12910.6|12908.6|3841
1661372700000|2022-08-24 20:25:00|12940.5|12938.5|12936.1|12934.1|12944|12942|12934.6|12932.6|806
1661373000000|2022-08-24 20:30:00|12936.5|12934.5|12929.1|12927.1|12942.1|12940.1|12929.1|12927.1|760
1661373300000|2022-08-24 20:35:00|12929.6|12927.6|12928|12926|12930.5|12928.5|12926|12924|442
1661373600000|2022-08-24 20:40:00|12927.9|12925.9|12937.5|12935.5|12938|12936|12927.7|12925.7|574
1661373900000|2022-08-24 20:45:00|12937.4|12935.4|12941|12939|12941.4|12939.4|12934.5|12932.5|395
1661374200000|2022-08-24 20:50:00|12941.1|12939.1|12942.4|12940.4|12943.6|12941.6|12939.1|12937.1|295
1661374500000|2022-08-24 20:55:00|12942.2|12940.2|12943|12938|12943|12940.2|12939.4|12937.4|242
1661374800000|2022-08-24 21:00:00|12942.6|12937.6|12939.9|12934.9|12942.6|12937.6|12939.4|12934.4|0
1661375100000|2022-08-24 21:05:00|12940.1|12935.1|12936|12931|12940.1|12935.1|12936|12931|0
1661375400000|2022-08-24 21:10:00|12936.4|12931.4|12934.1|12929.1|12936.9|12931.9|12934.1|12929.1|0
1661375700000|2022-08-24 21:15:00|12934|12929|12934.6|12929.6|12935.6|12930.6|12934|12929|0
1661376000000|2022-08-24 21:20:00|12934.7|12929.7|12934.6|12929.6|12935.6|12930.6|12934.3|12929.3|0
1661376300000|2022-08-24 21:25:00|12934.5|12929.5|12938|12933|12938.7|12933.7|12934.2|12929.2|0
1661376600000|2022-08-24 21:30:00|12938.3|12933.3|12937.9|12932.9|12938.7|12933.7|12937.4|12932.4|0
1661376900000|2022-08-24 21:35:00|12937.6|12932.6|12936.8|12931.8|12938|12933|12936.5|12931.5|0
1661377200000|2022-08-24 21:40:00|12936.7|12931.7|12932.8|12927.8|12937.5|12932.5|12932.8|12927.8|0
1661377500000|2022-08-24 21:45:00|12932.7|12927.7|12933.1|12928.1|12935.2|12930.2|12932.4|12927.4|0
1661377800000|2022-08-24 21:50:00|12934.1|12929.1|12933.1|12928.1|12934.4|12929.4|12933.1|12928.1|0
1661378100000|2022-08-24 21:55:00|12933.5|12928.5|12934|12929|12934.5|12929.5|12932.9|12927.9|0
1661378400000|2022-08-24 22:00:00|12929.9|12927.9|12935.2|12933.2|12936.5|12934.5|12927.9|12925.9|431
1661378700000|2022-08-24 22:05:00|12935.1|12933.1|12942.1|12940.1|12942.4|12940.4|12934.2|12932.2|247
1661379000000|2022-08-24 22:10:00|12942.2|12940.2|12938.4|12936.4|12942.4|12940.4|12937.1|12935.1|192
1661379300000|2022-08-24 22:15:00|12938.2|12936.2|12934.1|12932.1|12938.2|12936.2|12934|12932|122
1661379600000|2022-08-24 22:20:00|12933.6|12931.6|12931.1|12929.1|12934.7|12932.7|12930.5|12928.5|175
1661379900000|2022-08-24 22:25:00|12930.9|12928.9|12933|12931|12935.5|12933.5|12928.5|12926.5|255
1661380200000|2022-08-24 22:30:00|12933.1|12931.1|12930.5|12928.5|12933.4|12931.4|12929.1|12927.1|175
1661380500000|2022-08-24 22:35:00|12930.4|12928.4|12931|12929|12931.4|12929.4|12927.7|12925.7|65
1661380800000|2022-08-24 22:40:00|12931.1|12929.1|12929.6|12927.6|12933.4|12931.4|12929.1|12927.1|92
1661381100000|2022-08-24 22:45:00|12929.5|12927.5|12928.4|12926.4|12930.7|12928.7|12927.2|12925.2|103
1661381400000|2022-08-24 22:50:00|12928.5|12926.5|12927.6|12925.6|12929.6|12927.6|12926.1|12924.1|102
1661381700000|2022-08-24 22:55:00|12928.2|12926.2|12929|12927|12929.2|12927.2|12927.2|12925.2|51
1661382000000|2022-08-24 23:00:00|12929.1|12927.1|12932.7|12930.7|12934.7|12932.7|12927.2|12925.2|301
1661382300000|2022-08-24 23:05:00|12932.9|12930.9|12928.2|12926.2|12933.2|12931.2|12927.9|12925.9|189
1661382600000|2022-08-24 23:10:00|12928|12926|12928.5|12926.5|12930.7|12928.7|12928|12926|84
1661382900000|2022-08-24 23:15:00|12928.4|12926.4|12928.2|12926.2|12929.6|12927.6|12927.7|12925.7|74
1661383200000|2022-08-24 23:20:00|12928.4|12926.4|12930.4|12928.4|12933.2|12931.2|12928.4|12926.4|116
1661383500000|2022-08-24 23:25:00|12930.5|12928.5|12931.4|12929.4|12931.5|12929.5|12929|12927|56
1661383800000|2022-08-24 23:30:00|12931.2|12929.2|12925|12923|12931.2|12929.2|12923.4|12921.4|258
1661384100000|2022-08-24 23:35:00|12924.7|12922.7|12924.4|12922.4|12926|12924|12923.7|12921.7|100
1661384400000|2022-08-24 23:40:00|12924.6|12922.6|12924.4|12922.4|12926|12924|12924|12922|51
1661384700000|2022-08-24 23:45:00|12925|12923|12916.9|12914.9|12925.4|12923.4|12916.6|12914.6|290
1661385000000|2022-08-24 23:50:00|12917.2|12915.2|12918.4|12916.4|12919.2|12917.2|12916.5|12914.5|207
1661385300000|2022-08-24 23:55:00|12918.2|12916.2|12919.6|12917.6|12920.1|12918.1|12916.9|12914.9|174
1661385600000|2022-08-25 00:00:00|12920.1|12918.1|12914.2|12912.2|12922.4|12920.4|12911.2|12909.2|457
1661385900000|2022-08-25 00:05:00|12914.4|12912.4|12921.6|12919.6|12922.5|12920.5|12913.4|12911.4|309
1661386200000|2022-08-25 00:10:00|12921.5|12919.5|12922.7|12920.7|12923.9|12921.9|12918.2|12916.2|195
1661386500000|2022-08-25 00:15:00|12922.6|12920.6|12923.5|12921.5|12926.1|12924.1|12921|12919|196
1661386800000|2022-08-25 00:20:00|12923.6|12921.6|12925.4|12923.4|12927.1|12925.1|12922.4|12920.4|142
1661387100000|2022-08-25 00:25:00|12925.2|12923.2|12924.2|12922.2|12926.7|12924.7|12922.7|12920.7|161
1661387400000|2022-08-25 00:30:00|12924.1|12922.1|12939|12937|12939.7|12937.7|12923.2|12921.2|562
1661387700000|2022-08-25 00:35:00|12938.9|12936.9|12945.2|12943.2|12948.6|12946.6|12933.6|12931.6|588
1661388000000|2022-08-25 00:40:00|12945.4|12943.4|12945.2|12943.2|12947.5|12945.5|12942.4|12940.4|311
1661388300000|2022-08-25 00:45:00|12945.1|12943.1|12946.5|12944.5|12952.4|12950.4|12944.5|12942.5|438
1661388600000|2022-08-25 00:50:00|12946.7|12944.7|12951|12949|12952|12950|12944.9|12942.9|296
1661388900000|2022-08-25 00:55:00|12950.9|12948.9|12949.9|12947.9|12953.1|12951.1|12946.6|12944.6|287
1661389200000|2022-08-25 01:00:00|12950|12948|12949.6|12947.6|12952.4|12950.4|12949.2|12947.2|286
1661389500000|2022-08-25 01:05:00|12949.7|12947.7|12947.5|12945.5|12951|12949|12946.9|12944.9|259
1661389800000|2022-08-25 01:10:00|12947.4|12945.4|12946|12944|12951.2|12949.2|12945.2|12943.2|256
1661390100000|2022-08-25 01:15:00|12945.7|12943.7|12954.7|12952.7|12956|12954|12945.7|12943.7|459
1661390400000|2022-08-25 01:20:00|12954.9|12952.9|12948.5|12946.5|12955.2|12953.2|12948|12946|276
1661390700000|2022-08-25 01:25:00|12948.4|12946.4|12949.9|12947.9|12951.5|12949.5|12947.6|12945.6|227
1661391000000|2022-08-25 01:30:00|12950.1|12948.1|12953.2|12951.2|12954.2|12952.2|12949.9|12947.9|239
1661391300000|2022-08-25 01:35:00|12952.9|12950.9|12961.4|12959.4|12963.7|12961.7|12952.9|12950.9|632
1661391600000|2022-08-25 01:40:00|12961.2|12959.2|12958|12956|12962.4|12960.4|12958|12956|243
1661391900000|2022-08-25 01:45:00|12957.9|12955.9|12960.6|12958.6|12962.6|12960.6|12955.2|12953.2|488
1661392200000|2022-08-25 01:50:00|12960.7|12958.7|12961.2|12959.2|12965|12963|12959.9|12957.9|322
1661392500000|2022-08-25 01:55:00|12961.4|12959.4|12957.7|12955.7|12961.7|12959.7|12957|12955|259
1661392800000|2022-08-25 02:00:00|12958|12956|12954.5|12952.5|12960.4|12958.4|12953.6|12951.6|225
1661393100000|2022-08-25 02:05:00|12954.4|12952.4|12957.9|12955.9|12959|12957|12954.4|12952.4|227
1661393400000|2022-08-25 02:10:00|12957.7|12955.7|12953|12951|12958.1|12956.1|12951.5|12949.5|583
1661393700000|2022-08-25 02:15:00|12952.9|12950.9|12954.1|12952.1|12957|12955|12951.2|12949.2|171
1661394000000|2022-08-25 02:20:00|12954.2|12952.2|12960.7|12958.7|12961.7|12959.7|12953.1|12951.1|161
1661394300000|2022-08-25 02:25:00|12960.6|12958.6|12961.4|12959.4|12962.6|12960.6|12958.4|12956.4|176
1661394600000|2022-08-25 02:30:00|12961.6|12959.6|12963.1|12961.1|12963.5|12961.5|12958.6|12956.6|197
1661394900000|2022-08-25 02:35:00|12963|12961|12958.7|12956.7|12963.1|12961.1|12957.9|12955.9|109
1661395200000|2022-08-25 02:40:00|12959.1|12957.1|12959|12957|12960.6|12958.6|12958|12956|105
1661395500000|2022-08-25 02:45:00|12959.1|12957.1|12956.1|12954.1|12959.6|12957.6|12955.6|12953.6|184
1661395800000|2022-08-25 02:50:00|12956.2|12954.2|12955.9|12953.9|12957.6|12955.6|12954|12952|158
1661396100000|2022-08-25 02:55:00|12955.7|12953.7|12955.6|12953.6|12957|12955|12955.5|12953.5|86
1661396400000|2022-08-25 03:00:00|12955.5|12953.5|12955.9|12953.9|12957.5|12955.5|12953.2|12951.2|148
1661396700000|2022-08-25 03:05:00|12956|12954|12957.7|12955.7|12958.2|12956.2|12954|12952|142
1661397000000|2022-08-25 03:10:00|12957.9|12955.9|12959.7|12957.7|12959.7|12957.7|12956.5|12954.5|114
1661397300000|2022-08-25 03:15:00|12959.6|12957.6|12959|12957|12961.7|12959.7|12957.9|12955.9|154
1661397600000|2022-08-25 03:20:00|12959.6|12957.6|12955.7|12953.7|12960.5|12958.5|12955.6|12953.6|173
1661397900000|2022-08-25 03:25:00|12955.9|12953.9|12957.7|12955.7|12960.5|12958.5|12955.5|12953.5|194
1661398200000|2022-08-25 03:30:00|12958|12956|12950.2|12948.2|12958.5|12956.5|12949.9|12947.9|281
1661398500000|2022-08-25 03:35:00|12950.1|12948.1|12951|12949|12952.6|12950.6|12948|12946|236
1661398800000|2022-08-25 03:40:00|12950.7|12948.7|12950|12948|12951.6|12949.6|12948.4|12946.4|154
1661399100000|2022-08-25 03:45:00|12950.2|12948.2|12947.1|12945.1|12951.5|12949.5|12946|12944|330
1661399400000|2022-08-25 03:50:00|12947.5|12945.5|12951.4|12949.4|12952|12950|12946.1|12944.1|248
1661399700000|2022-08-25 03:55:00|12951.6|12949.6|12950.4|12948.4|12952|12950|12948.5|12946.5|120
1661400000000|2022-08-25 04:00:00|12950.2|12948.2|12951.7|12949.7|12951.9|12949.9|12948.1|12946.1|102
1661400300000|2022-08-25 04:05:00|12951.6|12949.6|12952.5|12950.5|12954|12952|12951.6|12949.6|108
1661400600000|2022-08-25 04:10:00|12952.4|12950.4|12955.6|12953.6|12956.1|12954.1|12952.2|12950.2|139
1661400900000|2022-08-25 04:15:00|12955.7|12953.7|12952.1|12950.1|12956.7|12954.7|12950.5|12948.5|209
1661401200000|2022-08-25 04:20:00|12952.2|12950.2|12953.5|12951.5|12954.4|12952.4|12950.5|12948.5|148
1661401500000|2022-08-25 04:25:00|12953.6|12951.6|12957|12955|12957.2|12955.2|12952.4|12950.4|148
1661401800000|2022-08-25 04:30:00|12957.2|12955.2|12968.7|12966.7|12969.5|12967.5|12957|12955|561
1661402100000|2022-08-25 04:35:00|12968.6|12966.6|12965.2|12963.2|12968.6|12966.6|12964.5|12962.5|253
1661402400000|2022-08-25 04:40:00|12965.1|12963.1|12962.7|12960.7|12965.6|12963.6|12962.2|12960.2|191
1661402700000|2022-08-25 04:45:00|12962.6|12960.6|12963.2|12961.2|12965|12963|12961.6|12959.6|263
1661403000000|2022-08-25 04:50:00|12963.4|12961.4|12970|12968|12971.1|12969.1|12962.7|12960.7|225
1661403300000|2022-08-25 04:55:00|12970.1|12968.1|12967.5|12965.5|12971.5|12969.5|12967.1|12965.1|206
1661403600000|2022-08-25 05:00:00|12967.4|12965.4|12974.1|12972.1|12979.7|12977.7|12967.4|12965.4|604
1661403900000|2022-08-25 05:05:00|12974.7|12972.7|12973.6|12971.6|12980.2|12978.2|12973.2|12971.2|328
1661404200000|2022-08-25 05:10:00|12973.7|12971.7|12971.1|12969.1|12974.5|12972.5|12969.9|12967.9|254
1661404500000|2022-08-25 05:15:00|12971|12969|12967.1|12965.1|12974.4|12972.4|12967.1|12965.1|299
1661404800000|2022-08-25 05:20:00|12967|12965|12962.6|12960.6|12969.2|12967.2|12961.9|12959.9|295
1661405100000|2022-08-25 05:25:00|12963.1|12961.1|12965|12963|12967|12965|12961.1|12959.1|236
1661405400000|2022-08-25 05:30:00|12964.9|12962.9|12963.5|12961.5|12965.4|12963.4|12962.2|12960.2|141
1661405700000|2022-08-25 05:35:00|12963.4|12961.4|12962.6|12960.6|12963.6|12961.6|12959.7|12957.7|230
1661406000000|2022-08-25 05:40:00|12962.7|12960.7|12963.5|12961.5|12964|12962|12961.5|12959.5|234
1661406300000|2022-08-25 05:45:00|12963.6|12961.6|12964.4|12962.4|12966.1|12964.1|12962.1|12960.1|228
1661406600000|2022-08-25 05:50:00|12964.2|12962.2|12961.2|12959.2|12966.1|12964.1|12960.7|12958.7|214
1661406900000|2022-08-25 05:55:00|12961.5|12959.5|12963.5|12961.5|12964.1|12962.1|12960.9|12958.9|132
1661407200000|2022-08-25 06:00:00|12963.4|12961.4|12967.7|12965.7|12968.9|12966.9|12960.2|12958.2|448
1661407500000|2022-08-25 06:05:00|12967.6|12965.6|12964.5|12962.5|12968.2|12966.2|12960|12958|338
1661407800000|2022-08-25 06:10:00|12964.6|12962.6|12971|12969|12975|12973|12964.6|12962.6|362
1661408100000|2022-08-25 06:15:00|12970.6|12968.6|13052|13050|13070.4|13068.4|12970.6|12968.6|5325
1661408400000|2022-08-25 06:20:00|13052.5|13050.5|13026.4|13024.4|13053|13051|13025.2|13023.2|1635
1661408700000|2022-08-25 06:25:00|13026.5|13024.5|13031.7|13029.7|13036.7|13034.7|13026.1|13024.1|797
1661409000000|2022-08-25 06:30:00|13032.6|13030.6|13050.5|13048.5|13050.5|13048.5|13029.5|13027.5|716
1661409300000|2022-08-25 06:35:00|13050.4|13048.4|13046.5|13044.5|13051.2|13049.2|13040.1|13038.1|859
1661409600000|2022-08-25 06:40:00|13046.1|13044.1|13057|13055|13057|13055|13042.4|13040.4|842
1661409900000|2022-08-25 06:45:00|13056.9|13054.9|13056.7|13054.7|13071|13069|13054|13052|1566
1661410200000|2022-08-25 06:50:00|13056.9|13054.9|13057|13055|13059.6|13057.6|13045.9|13043.9|1029
1661410500000|2022-08-25 06:55:00|13057.1|13055.1|13052|13050|13057.7|13055.7|13050.5|13048.5|476
1661410800000|2022-08-25 07:00:00|13054.4|13052.4|13050.9|13048.9|13056.4|13054.4|13044|13042|1137
1661411100000|2022-08-25 07:05:00|13051.2|13049.2|13047.4|13045.4|13053.7|13051.7|13044.2|13042.2|850
1661411400000|2022-08-25 07:10:00|13047.2|13045.2|13043.7|13041.7|13049.2|13047.2|13037|13035|1149
1661411700000|2022-08-25 07:15:00|13043.6|13041.6|13054.6|13052.6|13056.5|13054.5|13041|13039|748
1661412000000|2022-08-25 07:20:00|13054.7|13052.7|13048|13046|13057.2|13055.2|13042.7|13040.7|723
1661412300000|2022-08-25 07:25:00|13047.7|13045.7|13051.6|13049.6|13052.4|13050.4|13041|13039|716
1661412600000|2022-08-25 07:30:00|13051.5|13049.5|13039.9|13037.9|13051.5|13049.5|13037|13035|719
1661412900000|2022-08-25 07:35:00|13040|13038|13041.6|13039.6|13044.6|13042.6|13038.2|13036.2|533
1661413200000|2022-08-25 07:40:00|13041.2|13039.2|13046.6|13044.6|13048.7|13046.7|13037.9|13035.9|523
1661413500000|2022-08-25 07:45:00|13046.4|13044.4|13043.6|13041.6|13050|13048|13041.5|13039.5|451
1661413800000|2022-08-25 07:50:00|13043.5|13041.5|13051.5|13049.5|13056.1|13054.1|13042.7|13040.7|561
1661414100000|2022-08-25 07:55:00|13051.4|13049.4|13057.7|13055.7|13059|13057|13051.1|13049.1|484
1661414400000|2022-08-25 08:00:00|13057.9|13055.9|13055.1|13053.1|13068.4|13066.4|13054.9|13052.9|1514
1661414700000|2022-08-25 08:05:00|13055|13053|13049.4|13047.4|13062.6|13060.6|13049.4|13047.4|925
1661415000000|2022-08-25 08:10:00|13049.5|13047.5|13043.9|13041.9|13053.2|13051.2|13043.6|13041.6|692
1661415300000|2022-08-25 08:15:00|13044|13042|13041|13039|13044.7|13042.7|13035.5|13033.5|778
1661415600000|2022-08-25 08:20:00|13041.1|13039.1|13043|13041|13046.4|13044.4|13040.4|13038.4|489
1661415900000|2022-08-25 08:25:00|13043.1|13041.1|13038.9|13036.9|13044.1|13042.1|13037.6|13035.6|323
1661416200000|2022-08-25 08:30:00|13038.7|13036.7|13048|13046|13048|13046|13037.1|13035.1|521
1661416500000|2022-08-25 08:35:00|13047.9|13045.9|13048.7|13046.7|13050.6|13048.6|13045.7|13043.7|444
1661416800000|2022-08-25 08:40:00|13048.9|13046.9|13053|13051|13053.5|13051.5|13048.2|13046.2|352
1661417100000|2022-08-25 08:45:00|13053.1|13051.1|13047.7|13045.7|13053.2|13051.2|13047|13045|266
1661417400000|2022-08-25 08:50:00|13047.5|13045.5|13042.9|13040.9|13047.9|13045.9|13042.7|13040.7|426
1661417700000|2022-08-25 08:55:00|13043|13041|13045.1|13043.1|13046.1|13044.1|13041.7|13039.7|398
1661418000000|2022-08-25 09:00:00|13045|13043|13038|13036|13050|13048|13037.1|13035.1|505
1661418300000|2022-08-25 09:05:00|13038.1|13036.1|13037.6|13035.6|13045|13043|13037.6|13035.6|338
1661418600000|2022-08-25 09:10:00|13037.7|13035.7|13034.7|13032.7|13037.7|13035.7|13033.5|13031.5|381
1661418900000|2022-08-25 09:15:00|13035|13033|13018.6|13016.6|13036.2|13034.2|13015.7|13013.7|1164
1661419200000|2022-08-25 09:20:00|13018.4|13016.4|13013.4|13011.4|13019.7|13017.7|13012.6|13010.6|669
1661419500000|2022-08-25 09:25:00|13013.7|13011.7|13003.1|13001.1|13015.7|13013.7|13000.2|12998.2|1045
1661419800000|2022-08-25 09:30:00|13002.2|13000.2|12998.2|12996.2|13003|13001|12988|12986|1653
1661420100000|2022-08-25 09:35:00|12997.6|12995.6|12994.2|12992.2|13001.5|12999.5|12987.6|12985.6|1049
1661420400000|2022-08-25 09:40:00|12994.5|12992.5|12989.7|12987.7|12994.6|12992.6|12982.9|12980.9|960
1661420700000|2022-08-25 09:45:00|12989.4|12987.4|12982|12980|12991.6|12989.6|12977.9|12975.9|867
1661421000000|2022-08-25 09:50:00|12981.9|12979.9|12991.5|12989.5|12993.5|12991.5|12980.1|12978.1|794
1661421300000|2022-08-25 09:55:00|12992|12990|12989.5|12987.5|12997|12995|12985.7|12983.7|736
1661421600000|2022-08-25 10:00:00|12989.6|12987.6|12986|12984|12995.4|12993.4|12983.4|12981.4|530
1661421900000|2022-08-25 10:05:00|12985.9|12983.9|12987.1|12985.1|12991|12989|12983|12981|499
1661422200000|2022-08-25 10:10:00|12987|12985|12993.7|12991.7|12994|12992|12984.2|12982.2|431
1661422500000|2022-08-25 10:15:00|12993.9|12991.9|12989.5|12987.5|12995.2|12993.2|12987.4|12985.4|346
1661422800000|2022-08-25 10:20:00|12989.6|12987.6|13002.4|13000.4|13003.1|13001.1|12989.2|12987.2|852
1661423100000|2022-08-25 10:25:00|13002.2|13000.2|13007.4|13005.4|13008|13006|13000.6|12998.6|800
1661423400000|2022-08-25 10:30:00|13007.5|13005.5|13010.2|13008.2|13012.5|13010.5|13002.2|13000.2|716
1661423700000|2022-08-25 10:35:00|13010.4|13008.4|13002.1|13000.1|13011.1|13009.1|12998.7|12996.7|552
1661424000000|2022-08-25 10:40:00|13002.5|13000.5|13012|13010|13012.5|13010.5|13001.4|12999.4|485
1661424300000|2022-08-25 10:45:00|13012.1|13010.1|13010.4|13008.4|13014.4|13012.4|13003.1|13001.1|777
1661424600000|2022-08-25 10:50:00|13011|13009|13009.7|13007.7|13014.5|13012.5|13007.7|13005.7|500
1661424900000|2022-08-25 10:55:00|13010|13008|13008.5|13006.5|13017.2|13015.2|13007.7|13005.7|465
1661425200000|2022-08-25 11:00:00|13008.2|13006.2|13009.9|13007.9|13011.7|13009.7|13000.4|12998.4|774
1661425500000|2022-08-25 11:05:00|13010|13008|13011.5|13009.5|13013|13011|13006|13004|393
1661425800000|2022-08-25 11:10:00|13011.4|13009.4|13029.2|13027.2|13030.5|13028.5|13011|13009|1211
1661426100000|2022-08-25 11:15:00|13028.7|13026.7|13026|13024|13031.7|13029.7|13019.6|13017.6|995
1661426400000|2022-08-25 11:20:00|13025.9|13023.9|13025|13023|13028.7|13026.7|13017.9|13015.9|480
1661426700000|2022-08-25 11:25:00|13024.9|13022.9|13027.5|13025.5|13027.7|13025.7|13023.4|13021.4|308
1661427000000|2022-08-25 11:30:00|13027.4|13025.4|13014.5|13012.5|13027.5|13025.5|13011.9|13009.9|979
1661427300000|2022-08-25 11:35:00|13014.6|13012.6|13013.7|13011.7|13017.6|13015.6|13008.9|13006.9|792
1661427600000|2022-08-25 11:40:00|13013.6|13011.6|13005.5|13003.5|13018|13016|13003.7|13001.7|564
1661427900000|2022-08-25 11:45:00|13005.4|13003.4|13008.5|13006.5|13009.2|13007.2|13001|12999|679
1661428200000|2022-08-25 11:50:00|13008.4|13006.4|13008|13006|13009.5|13007.5|13004.5|13002.5|359
1661428500000|2022-08-25 11:55:00|13008.1|13006.1|13011.9|13009.9|13014.1|13012.1|13005.5|13003.5|462
1661428800000|2022-08-25 12:00:00|13011.7|13009.7|13020.2|13018.2|13024.1|13022.1|13010.6|13008.6|927
1661429100000|2022-08-25 12:05:00|13019.7|13017.7|13018.6|13016.6|13021.6|13019.6|13012.7|13010.7|705
1661429400000|2022-08-25 12:10:00|13018.7|13016.7|13011.4|13009.4|13020.2|13018.2|13009.7|13007.7|612
1661429700000|2022-08-25 12:15:00|13011.5|13009.5|13003.7|13001.7|13012.5|13010.5|13002.2|13000.2|706
1661430000000|2022-08-25 12:20:00|13003.2|13001.2|13000.1|12998.1|13003.4|13001.4|12993.4|12991.4|1309
1661430300000|2022-08-25 12:25:00|13000|12998|13006.7|13004.7|13008.5|13006.5|12994.6|12992.6|1126
1661430600000|2022-08-25 12:30:00|13008.5|13006.5|12998.1|12996.1|13012.9|13010.9|12978.7|12976.7|3013
1661430900000|2022-08-25 12:35:00|12998.2|12996.2|12989.6|12987.6|13003|13001|12984.9|12982.9|1628
1661431200000|2022-08-25 12:40:00|12989.7|12987.7|12979.7|12977.7|12993.6|12991.6|12973|12971|1805
1661431500000|2022-08-25 12:45:00|12979.5|12977.5|12976|12974|12986.2|12984.2|12973.2|12971.2|1365
1661431800000|2022-08-25 12:50:00|12975.9|12973.9|12986.1|12984.1|12989.1|12987.1|12972.1|12970.1|1251
1661432100000|2022-08-25 12:55:00|12986.2|12984.2|12993.1|12991.1|12994.6|12992.6|12981.2|12979.2|1216
1661432400000|2022-08-25 13:00:00|12993|12991|12993|12991|12998.7|12996.7|12990|12988|1313
1661432700000|2022-08-25 13:05:00|12993.1|12991.1|12984.9|12982.9|12993.6|12991.6|12982.5|12980.5|1026
1661433000000|2022-08-25 13:10:00|12984.6|12982.6|13001|12999|13001.2|12999.2|12981.5|12979.5|1366
1661433300000|2022-08-25 13:15:00|13000.5|12998.5|12999.4|12997.4|13004.9|13002.9|12997.4|12995.4|1376
1661433600000|2022-08-25 13:20:00|12998.9|12996.9|13002.6|13000.6|13006.1|13004.1|12996.6|12994.6|1226
1661433900000|2022-08-25 13:25:00|13002.4|13000.4|12993.7|12991.7|13002.7|13000.7|12989.9|12987.9|2216
1661434200000|2022-08-25 13:30:00|12993.2|12992.2|12959.4|12958.4|12999.1|12998.1|12959|12958|17098
1661434500000|2022-08-25 13:35:00|12959.2|12958.2|12974|12973|12983.2|12982.2|12952.6|12951.6|12234
1661434800000|2022-08-25 13:40:00|12973.9|12972.9|12961|12960|12987.4|12986.4|12957.7|12956.7|8484
1661435100000|2022-08-25 13:45:00|12960.9|12959.9|12955.9|12954.9|12982.6|12981.6|12952.6|12951.6|7475
1661435400000|2022-08-25 13:50:00|12955.5|12954.5|12991.4|12990.4|12997.1|12996.1|12947.7|12946.7|9140
1661435700000|2022-08-25 13:55:00|12991.5|12990.5|13029.6|13028.6|13034.1|13033.1|12990.1|12989.1|10255
1661436000000|2022-08-25 14:00:00|13029.9|13028.9|13039.9|13038.9|13049.9|13048.9|13029.2|13028.2|10759
1661436300000|2022-08-25 14:05:00|13040.1|13039.1|13040.5|13039.5|13048.4|13047.4|13029.7|13028.7|7088
1661436600000|2022-08-25 14:10:00|13040.4|13039.4|13039.4|13038.4|13044.4|13043.4|13026.9|13025.9|6036
1661436900000|2022-08-25 14:15:00|13039.5|13038.5|13037.4|13036.4|13058.1|13057.1|13036.1|13035.1|7483
1661437200000|2022-08-25 14:20:00|13037.6|13036.6|13080.8|13079.8|13081|13080|13033.1|13032.1|8463
1661437500000|2022-08-25 14:25:00|13081.3|13080.3|13082.3|13081.3|13090|13089|13072.4|13071.4|7407
1661437800000|2022-08-25 14:30:00|13082.2|13081.2|13084|13083|13096.2|13095.2|13082.2|13081.2|6221
1661438100000|2022-08-25 14:35:00|13083.8|13082.8|13094.5|13093.5|13096.4|13095.4|13081.5|13080.5|4591
1661438400000|2022-08-25 14:40:00|13094.7|13093.7|13098.5|13097.5|13106.4|13105.4|13091|13090|6219
1661438700000|2022-08-25 14:45:00|13098.3|13097.3|13100.3|13099.3|13102.8|13101.8|13089.7|13088.7|4754
1661439000000|2022-08-25 14:50:00|13100|13099|13074.4|13073.4|13101.4|13100.4|13074|13073|6411
1661439300000|2022-08-25 14:55:00|13073.9|13072.9|13065|13064|13076.8|13075.8|13062.3|13061.3|6358
1661439600000|2022-08-25 15:00:00|13065.5|13064.5|13049.3|13048.3|13066.3|13065.3|13047.2|13046.2|7411
1661439900000|2022-08-25 15:05:00|13049.5|13048.5|13041.8|13040.8|13049.8|13048.8|13036|13035|5404
1661440200000|2022-08-25 15:10:00|13041.9|13040.9|13024.3|13023.3|13049|13048|13021.8|13020.8|7299
1661440500000|2022-08-25 15:15:00|13024.8|13023.8|13018.3|13017.3|13027.8|13026.8|13001|13000|10083
1661440800000|2022-08-25 15:20:00|13017.3|13016.3|12991.9|12990.9|13022.3|13021.3|12990.4|12989.4|8060
1661441100000|2022-08-25 15:25:00|12991.8|12990.8|13013.3|13012.3|13017.8|13016.8|12989.5|12988.5|6353
1661441400000|2022-08-25 15:30:00|13013|13012|13014.3|13013.3|13024|13023|13006.2|13005.2|5790
1661441700000|2022-08-25 15:35:00|13014|13013|13022.5|13021.5|13027.2|13026.2|13012|13011|4926
1661442000000|2022-08-25 15:40:00|13022.3|13021.3|13032.3|13031.3|13034.2|13033.2|13016.3|13015.3|4746
1661442300000|2022-08-25 15:45:00|13032|13031|13033.5|13032.5|13039|13038|13019.5|13018.5|4558
1661442600000|2022-08-25 15:50:00|13033.8|13032.8|13026|13025|13036.8|13035.8|13020.3|13019.3|3884
1661442900000|2022-08-25 15:55:00|13025.5|13024.5|13033.8|13032.8|13036.9|13035.9|13008.5|13007.5|6167
1661443200000|2022-08-25 16:00:00|13034|13033|13032|13031|13037.3|13036.3|13020.5|13019.5|4312
1661443500000|2022-08-25 16:05:00|13031.7|13030.7|13024.8|13023.8|13041.8|13040.8|13024.7|13023.7|4148
1661443800000|2022-08-25 16:10:00|13024.7|13023.7|13011.3|13010.3|13033.8|13032.8|13006|13005|5220
1661444100000|2022-08-25 16:15:00|13011|13010|13017.8|13016.8|13018.8|13017.8|13004.8|13003.8|3281
1661444400000|2022-08-25 16:20:00|13018.3|13017.3|13009.5|13008.5|13020.5|13019.5|13006.2|13005.2|2869
1661444700000|2022-08-25 16:25:00|13009.8|13008.8|13024.3|13023.3|13028|13027|13009|13008|3166
1661445000000|2022-08-25 16:30:00|13024.2|13023.2|13022|13021|13029|13028|13011.5|13010.5|2911
1661445300000|2022-08-25 16:35:00|13022.2|13021.2|13021.8|13020.8|13027|13026|13017.8|13016.8|1546
1661445600000|2022-08-25 16:40:00|13020.8|13019.8|13016.3|13015.3|13021.6|13020.6|13001.5|13000.5|4050
1661445900000|2022-08-25 16:45:00|13016|13015|12994.3|12993.3|13017|13016|12985.3|12984.3|4822
1661446200000|2022-08-25 16:50:00|12994.6|12993.6|13009.8|13008.8|13012|13011|12994.5|12993.5|2969
1661446500000|2022-08-25 16:55:00|13009.3|13008.3|13016.5|13015.5|13016.6|13015.6|13002.1|13001.1|2526
1661446800000|2022-08-25 17:00:00|13016|13015|13018.8|13017.8|13026.3|13025.3|13008.3|13007.3|5279
1661447100000|2022-08-25 17:05:00|13019|13018|13015.6|13014.6|13031|13030|13011.5|13010.5|3897
1661447400000|2022-08-25 17:10:00|13016|13015|13020.4|13019.4|13022.3|13021.3|13009.9|13008.9|2677
1661447700000|2022-08-25 17:15:00|13020.8|13019.8|13031.8|13030.8|13032.5|13031.5|13016.3|13015.3|3106
1661448000000|2022-08-25 17:20:00|13031.6|13030.6|13040.8|13039.8|13046.9|13045.9|13028.4|13027.4|4408
1661448300000|2022-08-25 17:25:00|13041.5|13040.5|13043.3|13042.3|13047.8|13046.8|13037|13036|2516
1661448600000|2022-08-25 17:30:00|13043|13042|13061.3|13060.3|13062.8|13061.8|13042.5|13041.5|4633
1661448900000|2022-08-25 17:35:00|13061.4|13060.4|13068.3|13067.3|13070.4|13069.4|13060.3|13059.3|5037
1661449200000|2022-08-25 17:40:00|13068|13067|13068.8|13067.8|13073.5|13072.5|13064|13063|3592
1661449500000|2022-08-25 17:45:00|13069.3|13068.3|13074.3|13073.3|13081|13080|13065.6|13064.6|4340
1661449800000|2022-08-25 17:50:00|13074.1|13073.1|13073.3|13072.3|13074.5|13073.5|13067.3|13066.3|3156
1661450100000|2022-08-25 17:55:00|13073|13072|13069|13068|13074.1|13073.1|13065.4|13064.4|3201
1661450400000|2022-08-25 18:00:00|13069.5|13068.5|13056.5|13055.5|13071|13070|13053.6|13052.6|4872
1661450700000|2022-08-25 18:05:00|13054.9|13053.9|13059.5|13058.5|13062.5|13061.5|13050.1|13049.1|3658
1661451000000|2022-08-25 18:10:00|13059.4|13058.4|13068.5|13067.5|13071.9|13070.9|13054|13053|3294
1661451300000|2022-08-25 18:15:00|13068.4|13067.4|13065.3|13064.3|13069.5|13068.5|13059.5|13058.5|2164
1661451600000|2022-08-25 18:20:00|13065.5|13064.5|13069.3|13068.3|13070.8|13069.8|13060.8|13059.8|1887
1661451900000|2022-08-25 18:25:00|13069.4|13068.4|13073|13072|13076.1|13075.1|13067.5|13066.5|3036
1661452200000|2022-08-25 18:30:00|13072.9|13071.9|13066.8|13065.8|13075.5|13074.5|13063.3|13062.3|2817
1661452500000|2022-08-25 18:35:00|13067.1|13066.1|13054.9|13053.9|13068|13067|13054.3|13053.3|2320
1661452800000|2022-08-25 18:40:00|13054.8|13053.8|13044.6|13043.6|13055.3|13054.3|13039.4|13038.4|3660
1661453100000|2022-08-25 18:45:00|13044.8|13043.8|13043.8|13042.8|13047|13046|13036.8|13035.8|2793
1661453400000|2022-08-25 18:50:00|13043.5|13042.5|13041.3|13040.3|13043.5|13042.5|13030.3|13029.3|3157
1661453700000|2022-08-25 18:55:00|13042|13041|13052.9|13051.9|13053.8|13052.8|13040.3|13039.3|3608
1661454000000|2022-08-25 19:00:00|13053|13052|13057.3|13056.3|13057.5|13056.5|13048|13047|2952
1661454300000|2022-08-25 19:05:00|13057.6|13056.6|13047.1|13046.1|13059.4|13058.4|13042.5|13041.5|4154
1661454600000|2022-08-25 19:10:00|13047.3|13046.3|13054.3|13053.3|13054.5|13053.5|13041.5|13040.5|2793
1661454900000|2022-08-25 19:15:00|13054.5|13053.5|13063.5|13062.5|13063.5|13062.5|13048|13047|3677
1661455200000|2022-08-25 19:20:00|13063.2|13062.2|13067.2|13066.2|13068.2|13067.2|13060|13059|3884
1661455500000|2022-08-25 19:25:00|13067.1|13066.1|13075|13074|13076.2|13075.2|13063.6|13062.6|3869
1661455800000|2022-08-25 19:30:00|13075.1|13074.1|13070.5|13069.5|13076.4|13075.4|13059.7|13058.7|5372
1661456100000|2022-08-25 19:35:00|13070.6|13069.6|13086.4|13085.4|13086.9|13085.9|13069.1|13068.1|4727
1661456400000|2022-08-25 19:40:00|13086.6|13085.6|13110.2|13109.2|13111.2|13110.2|13085|13084|9171
1661456700000|2022-08-25 19:45:00|13109.5|13108.5|13116.6|13115.6|13121.7|13120.7|13106|13105|5851
1661457000000|2022-08-25 19:50:00|13116.5|13115.5|13128.9|13127.9|13134.7|13133.7|13110.2|13109.2|9352
1661457300000|2022-08-25 19:55:00|13128.7|13127.7|13146.5|13145.5|13148.6|13147.6|13125.4|13124.4|16178
1661457600000|2022-08-25 20:00:00|13147|13145|13141.5|13139.5|13148.2|13146.2|13141.1|13139.1|6449
1661457900000|2022-08-25 20:05:00|13141.4|13139.4|13134|13132|13142.9|13140.9|13133.1|13131.1|3057
1661458200000|2022-08-25 20:10:00|13133.9|13131.9|13127.1|13125.1|13134.1|13132.1|13127.1|13125.1|2501
1661458500000|2022-08-25 20:15:00|13127.2|13125.2|13132.2|13130.2|13135.5|13133.5|13127.2|13125.2|749
1661458800000|2022-08-25 20:20:00|13132.4|13130.4|13132.9|13130.9|13135|13133|13131.2|13129.2|390
1661459100000|2022-08-25 20:25:00|13132.7|13130.7|13136.6|13134.6|13136.6|13134.6|13132.6|13130.6|526
1661459400000|2022-08-25 20:30:00|13136.5|13134.5|13135.5|13133.5|13137|13135|13132.2|13130.2|437
1661459700000|2022-08-25 20:35:00|13135.6|13133.6|13133|13131|13137.1|13135.1|13132.6|13130.6|353
1661460000000|2022-08-25 20:40:00|13132.9|13130.9|13131.7|13129.7|13135|13133|13131.6|13129.6|256
1661460300000|2022-08-25 20:45:00|13132.5|13130.5|13129.7|13127.7|13132.7|13130.7|13129.1|13127.1|432
1661460600000|2022-08-25 20:50:00|13129.6|13127.6|13131.7|13129.7|13131.7|13129.7|13129.4|13127.4|252
1661460900000|2022-08-25 20:55:00|13131.4|13129.4|13133.6|13128.6|13133.6|13130.7|13129.6|13127.6|402
1661461200000|2022-08-25 21:00:00|13133.4|13128.4|13134|13129|13134|13129|13132.7|13127.7|1
1661461500000|2022-08-25 21:05:00|13134.2|13129.2|13136.6|13131.6|13136.8|13131.8|13134.2|13129.2|0
1661461800000|2022-08-25 21:10:00|13136.7|13131.7|13136.3|13131.3|13136.7|13131.7|13134.5|13129.5|0
1661462100000|2022-08-25 21:15:00|13136.5|13131.5|13139.2|13134.2|13140|13135|13136.5|13131.5|0
1661462400000|2022-08-25 21:20:00|13139.1|13134.1|13141|13136|13141|13136|13139.1|13134.1|0
1661462700000|2022-08-25 21:25:00|13140.9|13135.9|13135.7|13130.7|13140.9|13135.9|13135.7|13130.7|0
1661463000000|2022-08-25 21:30:00|13136.2|13131.2|13135.8|13130.8|13136.6|13131.6|13134.2|13129.2|0
1661463300000|2022-08-25 21:35:00|13134.6|13129.6|13136.1|13131.1|13136.1|13131.1|13134.5|13129.5|0
1661463600000|2022-08-25 21:40:00|13136.3|13131.3|13138.1|13133.1|13138.3|13133.3|13136.3|13131.3|0
1661463900000|2022-08-25 21:45:00|13138|13133|13139.5|13134.5|13140.6|13135.6|13138|13133|0
1661464200000|2022-08-25 21:50:00|13139.6|13134.6|13140.3|13135.3|13141.8|13136.8|13138.9|13133.9|0
1661464500000|2022-08-25 21:55:00|13140.4|13135.4|13140.2|13135.2|13141.3|13136.3|13139.6|13134.6|0
1661464800000|2022-08-25 22:00:00|13144|13142|13137.4|13135.4|13152.7|13150.7|13136.6|13134.6|798
1661465100000|2022-08-25 22:05:00|13137.2|13135.2|13134.4|13132.4|13137.2|13135.2|13133.7|13131.7|214
1661465400000|2022-08-25 22:10:00|13134.5|13132.5|13132.1|13130.1|13135.4|13133.4|13131.1|13129.1|141
1661465700000|2022-08-25 22:15:00|13132.2|13130.2|13131.7|13129.7|13133.9|13131.9|13130.9|13128.9|88
1661466000000|2022-08-25 22:20:00|13131.9|13129.9|13127.7|13125.7|13132.6|13130.6|13126.5|13124.5|234
1661466300000|2022-08-25 22:25:00|13127.9|13125.9|13125.4|13123.4|13128.1|13126.1|13125.1|13123.1|200
1661466600000|2022-08-25 22:30:00|13125.2|13123.2|13128.9|13126.9|13129.7|13127.7|13124.4|13122.4|172
1661466900000|2022-08-25 22:35:00|13129|13127|13127.9|13125.9|13130.6|13128.6|13127.7|13125.7|79
1661467200000|2022-08-25 22:40:00|13127.7|13125.7|13127.1|13125.1|13128.5|13126.5|13126.5|13124.5|91
1661467500000|2022-08-25 22:45:00|13127.2|13125.2|13126.5|13124.5|13132.6|13130.6|13125.9|13123.9|192
1661467800000|2022-08-25 22:50:00|13126.4|13124.4|13127.5|13125.5|13128.5|13126.5|13126.2|13124.2|75
1661468100000|2022-08-25 22:55:00|13127.6|13125.6|13129.2|13127.2|13129.4|13127.4|13126.7|13124.7|60
1661468400000|2022-08-25 23:00:00|13129.1|13127.1|13130.6|13128.6|13133.9|13131.9|13129.1|13127.1|197
1661468700000|2022-08-25 23:05:00|13130.7|13128.7|13138.1|13136.1|13139.1|13137.1|13130.4|13128.4|273
1661469000000|2022-08-25 23:10:00|13138.4|13136.4|13136.4|13134.4|13140.4|13138.4|13136.1|13134.1|158
1661469300000|2022-08-25 23:15:00|13136.2|13134.2|13140|13138|13141.6|13139.6|13135.4|13133.4|174
1661469600000|2022-08-25 23:20:00|13140.1|13138.1|13145.9|13143.9|13147.4|13145.4|13140|13138|337
1661469900000|2022-08-25 23:25:00|13145.7|13143.7|13145.6|13143.6|13148.9|13146.9|13144.2|13142.2|380
1661470200000|2022-08-25 23:30:00|13145.5|13143.5|13146.1|13144.1|13147.2|13145.2|13144.5|13142.5|246
1661470500000|2022-08-25 23:35:00|13146|13144|13139.4|13137.4|13146|13144|13139.2|13137.2|367
1661470800000|2022-08-25 23:40:00|13139.2|13137.2|13139.4|13137.4|13139.7|13137.7|13136|13134|300
1661471100000|2022-08-25 23:45:00|13139.5|13137.5|13138|13136|13141.9|13139.9|13136.9|13134.9|194
1661471400000|2022-08-25 23:50:00|13138.1|13136.1|13135.4|13133.4|13138.9|13136.9|13133.6|13131.6|275
1661471700000|2022-08-25 23:55:00|13135.2|13133.2|13132.9|13130.9|13138.7|13136.7|13132.9|13130.9|247
1661472000000|2022-08-26 00:00:00|13132.7|13130.7|13128.5|13126.5|13136.9|13134.9|13125.5|13123.5|515
1661472300000|2022-08-26 00:05:00|13128.6|13126.6|13125.9|13123.9|13131.2|13129.2|13125.7|13123.7|239
1661472600000|2022-08-26 00:10:00|13126|13124|13122.4|13120.4|13126|13124|13120|13118|477
1661472900000|2022-08-26 00:15:00|13122.2|13120.2|13119.9|13117.9|13123.6|13121.6|13117.2|13115.2|434
1661473200000|2022-08-26 00:20:00|13119.6|13117.6|13123.1|13121.1|13124|13122|13117.6|13115.6|338
1661473500000|2022-08-26 00:25:00|13123.4|13121.4|13121.7|13119.7|13127.6|13125.6|13120.6|13118.6|321
1661473800000|2022-08-26 00:30:00|13121.6|13119.6|13128.4|13126.4|13128.4|13126.4|13121.6|13119.6|271
1661474100000|2022-08-26 00:35:00|13128.5|13126.5|13129|13127|13132.5|13130.5|13126.6|13124.6|211
1661474400000|2022-08-26 00:40:00|13128.9|13126.9|13130.5|13128.5|13132.7|13130.7|13127.2|13125.2|232
1661474700000|2022-08-26 00:45:00|13130.4|13128.4|13131.9|13129.9|13135|13133|13129.2|13127.2|333
1661475000000|2022-08-26 00:50:00|13131.6|13129.6|13132.9|13130.9|13133.5|13131.5|13127.5|13125.5|291
1661475300000|2022-08-26 00:55:00|13132.6|13130.6|13138|13136|13141.9|13139.9|13131.6|13129.6|495
1661475600000|2022-08-26 01:00:00|13137.7|13135.7|13137|13135|13139.4|13137.4|13135.6|13133.6|261
1661475900000|2022-08-26 01:05:00|13136.9|13134.9|13135.9|13133.9|13139|13137|13135.2|13133.2|174
1661476200000|2022-08-26 01:10:00|13135.7|13133.7|13138.4|13136.4|13138.9|13136.9|13135.5|13133.5|154
1661476500000|2022-08-26 01:15:00|13138.5|13136.5|13128.2|13126.2|13141.5|13139.5|13128.2|13126.2|338
1661476800000|2022-08-26 01:20:00|13128.1|13126.1|13126.4|13124.4|13130.9|13128.9|13124.2|13122.2|427
1661477100000|2022-08-26 01:25:00|13126.2|13124.2|13127.9|13125.9|13131.5|13129.5|13125.7|13123.7|271
1661477400000|2022-08-26 01:30:00|13128.1|13126.1|13128.5|13126.5|13133.9|13131.9|13128|13126|233
1661477700000|2022-08-26 01:35:00|13128.4|13126.4|13131.6|13129.6|13135.4|13133.4|13126.9|13124.9|191
1661478000000|2022-08-26 01:40:00|13131.7|13129.7|13130|13128|13133.6|13131.6|13129.2|13127.2|95
1661478300000|2022-08-26 01:45:00|13129.9|13127.9|13132.9|13130.9|13137.6|13135.6|13129.2|13127.2|366
1661478600000|2022-08-26 01:50:00|13132.7|13130.7|13139.4|13137.4|13139.7|13137.7|13132.5|13130.5|340
1661478900000|2022-08-26 01:55:00|13139.5|13137.5|13137|13135|13141.1|13139.1|13136.1|13134.1|254
1661479200000|2022-08-26 02:00:00|13136.9|13134.9|13134.6|13132.6|13138.4|13136.4|13132.6|13130.6|207
1661479500000|2022-08-26 02:05:00|13134.7|13132.7|13135.6|13133.6|13136.4|13134.4|13131.4|13129.4|154
1661479800000|2022-08-26 02:10:00|13135.9|13133.9|13138.2|13136.2|13138.9|13136.9|13133.6|13131.6|154
1661480100000|2022-08-26 02:15:00|13138.1|13136.1|13137.5|13135.5|13139.7|13137.7|13137.4|13135.4|129
1661480400000|2022-08-26 02:20:00|13137.4|13135.4|13136.7|13134.7|13137.7|13135.7|13134.5|13132.5|145
1661480700000|2022-08-26 02:25:00|13136.6|13134.6|13131.6|13129.6|13136.7|13134.7|13131.5|13129.5|264
1661481000000|2022-08-26 02:30:00|13132|13130|13130.4|13128.4|13134.4|13132.4|13128.9|13126.9|182
1661481300000|2022-08-26 02:35:00|13130.2|13128.2|13131|13129|13131.2|13129.2|13128.7|13126.7|99
1661481600000|2022-08-26 02:40:00|13131.1|13129.1|13133.6|13131.6|13134.1|13132.1|13130.1|13128.1|131
1661481900000|2022-08-26 02:45:00|13133.4|13131.4|13132.4|13130.4|13134.1|13132.1|13130.9|13128.9|98
1661482200000|2022-08-26 02:50:00|13132.1|13130.1|13133.4|13131.4|13134.1|13132.1|13130.9|13128.9|116
1661482500000|2022-08-26 02:55:00|13133.2|13131.2|13136.5|13134.5|13137.4|13135.4|13133.2|13131.2|190
1661482800000|2022-08-26 03:00:00|13136.4|13134.4|13135.2|13133.2|13139.1|13137.1|13135.2|13133.2|173
1661483100000|2022-08-26 03:05:00|13135.4|13133.4|13135.1|13133.1|13136.2|13134.2|13134.1|13132.1|70
1661483400000|2022-08-26 03:10:00|13135.4|13133.4|13137.1|13135.1|13137.7|13135.7|13135|13133|85
1661483700000|2022-08-26 03:15:00|13137.2|13135.2|13137|13135|13138.2|13136.2|13136.1|13134.1|101
1661484000000|2022-08-26 03:20:00|13136.9|13134.9|13139.1|13137.1|13141|13139|13136.7|13134.7|296
1661484300000|2022-08-26 03:25:00|13139.2|13137.2|13142.2|13140.2|13142.4|13140.4|13137.7|13135.7|190
1661484600000|2022-08-26 03:30:00|13142.4|13140.4|13143.5|13141.5|13143.7|13141.7|13141|13139|205
1661484900000|2022-08-26 03:35:00|13143.7|13141.7|13146.1|13144.1|13146.2|13144.2|13142.6|13140.6|316
1661485200000|2022-08-26 03:40:00|13146.2|13144.2|13143.1|13141.1|13146.2|13144.2|13142.4|13140.4|232
1661485500000|2022-08-26 03:45:00|13143|13141|13141.9|13139.9|13143.1|13141.1|13141.1|13139.1|113
1661485800000|2022-08-26 03:50:00|13142|13140|13140.4|13138.4|13142.4|13140.4|13139.7|13137.7|141
1661486100000|2022-08-26 03:55:00|13140.2|13138.2|13139.9|13137.9|13141.2|13139.2|13139.2|13137.2|78
1661486400000|2022-08-26 04:00:00|13140|13138|13138.9|13136.9|13140|13138|13136.5|13134.5|165
1661486700000|2022-08-26 04:05:00|13139|13137|13135.9|13133.9|13139.1|13137.1|13135.5|13133.5|137
1661487000000|2022-08-26 04:10:00|13136|13134|13135.5|13133.5|13136.6|13134.6|13134.5|13132.5|146
1661487300000|2022-08-26 04:15:00|13135.7|13133.7|13131.4|13129.4|13136|13134|13131.1|13129.1|157
1661487600000|2022-08-26 04:20:00|13131.2|13129.2|13134.1|13132.1|13134.4|13132.4|13130.5|13128.5|222
1661487900000|2022-08-26 04:25:00|13133.9|13131.9|13135.1|13133.1|13136.9|13134.9|13133.9|13131.9|146
1661488200000|2022-08-26 04:30:00|13135|13133|13136.1|13134.1|13136.5|13134.5|13135|13133|67
1661488500000|2022-08-26 04:35:00|13136|13134|13135|13133|13136.1|13134.1|13134.9|13132.9|62
1661488800000|2022-08-26 04:40:00|13135.1|13133.1|13133.7|13131.7|13137.1|13135.1|13133.7|13131.7|83
1661489100000|2022-08-26 04:45:00|13133.9|13131.9|13133.1|13131.1|13134.4|13132.4|13132|13130|101
1661489400000|2022-08-26 04:50:00|13133.2|13131.2|13126.1|13124.1|13134|13132|13126|13124|225
1661489700000|2022-08-26 04:55:00|13126.2|13124.2|13126.6|13124.6|13128.6|13126.6|13125|13123|232
1661490000000|2022-08-26 05:00:00|13126.7|13124.7|13123.6|13121.6|13127.7|13125.7|13123.5|13121.5|224
1661490300000|2022-08-26 05:05:00|13123.7|13121.7|13124.1|13122.1|13127.4|13125.4|13122.2|13120.2|189
1661490600000|2022-08-26 05:10:00|13124|13122|13125.4|13123.4|13125.7|13123.7|13119.4|13117.4|286
1661490900000|2022-08-26 05:15:00|13125.2|13123.2|13127.5|13125.5|13130.2|13128.2|13124.4|13122.4|128
1661491200000|2022-08-26 05:20:00|13127.7|13125.7|13125.9|13123.9|13129.1|13127.1|13124.6|13122.6|151
1661491500000|2022-08-26 05:25:00|13125.7|13123.7|13124.5|13122.5|13127.4|13125.4|13122.6|13120.6|156
1661491800000|2022-08-26 05:30:00|13124.4|13122.4|13121.2|13119.2|13124.4|13122.4|13117.7|13115.7|297
1661492100000|2022-08-26 05:35:00|13121.4|13119.4|13113.2|13111.2|13123.1|13121.1|13112.9|13110.9|404
1661492400000|2022-08-26 05:40:00|13113.1|13111.1|13115.7|13113.7|13119.1|13117.1|13112.5|13110.5|335
1661492700000|2022-08-26 05:45:00|13115.6|13113.6|13111.7|13109.7|13116.2|13114.2|13108.4|13106.4|473
1661493000000|2022-08-26 05:50:00|13112.4|13110.4|13111.7|13109.7|13114.9|13112.9|13109.4|13107.4|344
1661493300000|2022-08-26 05:55:00|13112|13110|13108.7|13106.7|13112.1|13110.1|13104.1|13102.1|498
1661493600000|2022-08-26 06:00:00|13108.6|13106.6|13109.1|13107.1|13109.7|13107.7|13101.9|13099.9|577
1661493900000|2022-08-26 06:05:00|13109.2|13107.2|13104.7|13102.7|13109.5|13107.5|13101.9|13099.9|324
1661494200000|2022-08-26 06:10:00|13105|13103|13102.7|13100.7|13108.5|13106.5|13099.4|13097.4|275
1661494500000|2022-08-26 06:15:00|13103.1|13101.1|13104.5|13102.5|13105.1|13103.1|13097.5|13095.5|439
1661494800000|2022-08-26 06:20:00|13104.9|13102.9|13100.2|13098.2|13106.4|13104.4|13100.2|13098.2|259
1661495100000|2022-08-26 06:25:00|13100.4|13098.4|13106.2|13104.2|13108.1|13106.1|13100.2|13098.2|265
1661495400000|2022-08-26 06:30:00|13106.1|13104.1|13112.2|13110.2|13114.4|13112.4|13105.7|13103.7|375
1661495700000|2022-08-26 06:35:00|13112.4|13110.4|13115.4|13113.4|13116.6|13114.6|13110|13108|310
1661496000000|2022-08-26 06:40:00|13115.1|13113.1|13112.5|13110.5|13117.7|13115.7|13111.6|13109.6|283
1661496300000|2022-08-26 06:45:00|13112.7|13110.7|13113.2|13111.2|13117|13115|13112|13110|179
1661496600000|2022-08-26 06:50:00|13113.4|13111.4|13112.2|13110.2|13115.4|13113.4|13109.9|13107.9|210
1661496900000|2022-08-26 06:55:00|13112.4|13110.4|13116.2|13114.2|13118.4|13116.4|13112|13110|221
1661497200000|2022-08-26 07:00:00|13115.5|13113.5|13105.9|13103.9|13119.2|13117.2|13104.9|13102.9|806
1661497500000|2022-08-26 07:05:00|13105.6|13103.6|13113.1|13111.1|13116.6|13114.6|13104.7|13102.7|596
1661497800000|2022-08-26 07:10:00|13113.4|13111.4|13114.7|13112.7|13118.4|13116.4|13105.9|13103.9|554
1661498100000|2022-08-26 07:15:00|13114.5|13112.5|13109.6|13107.6|13115.4|13113.4|13106|13104|433
1661498400000|2022-08-26 07:20:00|13109.7|13107.7|13123.4|13121.4|13125.2|13123.2|13109.5|13107.5|621
1661498700000|2022-08-26 07:25:00|13123.7|13121.7|13127.6|13125.6|13133.6|13131.6|13123.7|13121.7|817
1661499000000|2022-08-26 07:30:00|13127.7|13125.7|13117.4|13115.4|13131.2|13129.2|13114.2|13112.2|686
1661499300000|2022-08-26 07:35:00|13117.1|13115.1|13109.9|13107.9|13117.1|13115.1|13107.1|13105.1|508
1661499600000|2022-08-26 07:40:00|13109.7|13107.7|13098.7|13096.7|13110.2|13108.2|13093.4|13091.4|992
1661499900000|2022-08-26 07:45:00|13098.9|13096.9|13102.5|13100.5|13103.2|13101.2|13095.9|13093.9|344
1661500200000|2022-08-26 07:50:00|13102.4|13100.4|13099.1|13097.1|13104.9|13102.9|13095.7|13093.7|616
1661500500000|2022-08-26 07:55:00|13099.2|13097.2|13098.1|13096.1|13103.1|13101.1|13093.4|13091.4|528
1661500800000|2022-08-26 08:00:00|13097.7|13095.7|13084.6|13082.6|13098.2|13096.2|13079.2|13077.2|1714
1661501100000|2022-08-26 08:05:00|13084.4|13082.4|13085.2|13083.2|13085.9|13083.9|13078.2|13076.2|857
1661501400000|2022-08-26 08:10:00|13085.1|13083.1|13087|13085|13089|13087|13079.5|13077.5|529
1661501700000|2022-08-26 08:15:00|13087.4|13085.4|13085.9|13083.9|13089.4|13087.4|13080.5|13078.5|712
1661502000000|2022-08-26 08:20:00|13086.1|13084.1|13087.4|13085.4|13087.6|13085.6|13082.5|13080.5|324
1661502300000|2022-08-26 08:25:00|13087.1|13085.1|13083.2|13081.2|13087.9|13085.9|13081.1|13079.1|328
1661502600000|2022-08-26 08:30:00|13083.4|13081.4|13095|13093|13096.1|13094.1|13075.2|13073.2|981
1661502900000|2022-08-26 08:35:00|13095.2|13093.2|13096.6|13094.6|13099.7|13097.7|13094.4|13092.4|473
1661503200000|2022-08-26 08:40:00|13096.5|13094.5|13097.7|13095.7|13100.7|13098.7|13093.4|13091.4|409
1661503500000|2022-08-26 08:45:00|13098.2|13096.2|13101.7|13099.7|13106.2|13104.2|13097.1|13095.1|509
1661503800000|2022-08-26 08:50:00|13102|13100|13092.7|13090.7|13104.2|13102.2|13092|13090|658
1661504100000|2022-08-26 08:55:00|13093.1|13091.1|13086.1|13084.1|13094.1|13092.1|13085.9|13083.9|457
1661504400000|2022-08-26 09:00:00|13086.2|13084.2|13083.9|13081.9|13088.5|13086.5|13081.6|13079.6|494
1661504700000|2022-08-26 09:05:00|13084|13082|13088.7|13086.7|13089.5|13087.5|13079.9|13077.9|598
1661505000000|2022-08-26 09:10:00|13088.6|13086.6|13090.6|13088.6|13090.7|13088.7|13083.4|13081.4|493
1661505300000|2022-08-26 09:15:00|13090.5|13088.5|13083.7|13081.7|13091.1|13089.1|13079.9|13077.9|432
1661505600000|2022-08-26 09:20:00|13083.9|13081.9|13082|13080|13084.1|13082.1|13073.2|13071.2|736
1661505900000|2022-08-26 09:25:00|13081.9|13079.9|13077.6|13075.6|13086.4|13084.4|13075.9|13073.9|777
1661506200000|2022-08-26 09:30:00|13077.5|13075.5|13074.7|13072.7|13080|13078|13066.6|13064.6|1002
1661506500000|2022-08-26 09:35:00|13074.6|13072.6|13079.6|13077.6|13079.6|13077.6|13072.9|13070.9|391
1661506800000|2022-08-26 09:40:00|13079.5|13077.5|13080.6|13078.6|13081.6|13079.6|13077|13075|368
1661507100000|2022-08-26 09:45:00|13080.5|13078.5|13066.6|13064.6|13081|13079|13066|13064|581
1661507400000|2022-08-26 09:50:00|13066.7|13064.7|13068.5|13066.5|13070.5|13068.5|13064|13062|705
1661507700000|2022-08-26 09:55:00|13068.6|13066.6|13072.9|13070.9|13073|13071|13064.4|13062.4|413
1661508000000|2022-08-26 10:00:00|13073|13071|13073.2|13071.2|13076.9|13074.9|13070.2|13068.2|324
1661508300000|2022-08-26 10:05:00|13073.4|13071.4|13072.1|13070.1|13074.4|13072.4|13068.2|13066.2|354
1661508600000|2022-08-26 10:10:00|13072.2|13070.2|13073.6|13071.6|13074|13072|13066.4|13064.4|346
1661508900000|2022-08-26 10:15:00|13073.7|13071.7|13073.7|13071.7|13074.2|13072.2|13067.6|13065.6|299
1661509200000|2022-08-26 10:20:00|13073.9|13071.9|13081.2|13079.2|13081.5|13079.5|13069.4|13067.4|601
1661509500000|2022-08-26 10:25:00|13081.1|13079.1|13079.6|13077.6|13084.5|13082.5|13077.7|13075.7|413
1661509800000|2022-08-26 10:30:00|13079.5|13077.5|13074.1|13072.1|13081|13079|13070.9|13068.9|472
1661510100000|2022-08-26 10:35:00|13074|13072|13073.1|13071.1|13074.7|13072.7|13066.4|13064.4|436
1661510400000|2022-08-26 10:40:00|13073|13071|13070|13068|13076.4|13074.4|13069|13067|356
1661510700000|2022-08-26 10:45:00|13069.9|13067.9|13076.1|13074.1|13076.1|13074.1|13067.7|13065.7|307
1661511000000|2022-08-26 10:50:00|13076.2|13074.2|13072.9|13070.9|13078|13076|13070.2|13068.2|315
1661511300000|2022-08-26 10:55:00|13073|13071|13077.2|13075.2|13077.5|13075.5|13069.6|13067.6|284
1661511600000|2022-08-26 11:00:00|13077.4|13075.4|13068.6|13066.6|13081.7|13079.7|13066.7|13064.7|672
1661511900000|2022-08-26 11:05:00|13068.5|13066.5|13064.5|13062.5|13068.6|13066.6|13057.2|13055.2|1022
1661512200000|2022-08-26 11:10:00|13064.6|13062.6|13074.6|13072.6|13075.2|13073.2|13063.9|13061.9|624
1661512500000|2022-08-26 11:15:00|13074.7|13072.7|13077.5|13075.5|13078|13076|13073.4|13071.4|698
1661512800000|2022-08-26 11:20:00|13077.4|13075.4|13077.2|13075.2|13080.5|13078.5|13073.2|13071.2|509
1661513100000|2022-08-26 11:25:00|13077.6|13075.6|13078.1|13076.1|13082.1|13080.1|13073.1|13071.1|420
1661513400000|2022-08-26 11:30:00|13077.4|13075.4|13083.4|13081.4|13086.2|13084.2|13075.7|13073.7|777
1661513700000|2022-08-26 11:35:00|13083.2|13081.2|13089.6|13087.6|13091.1|13089.1|13081.4|13079.4|961
1661514000000|2022-08-26 11:40:00|13089.7|13087.7|13088.4|13086.4|13091.4|13089.4|13086.2|13084.2|451
1661514300000|2022-08-26 11:45:00|13088.5|13086.5|13095.6|13093.6|13095.6|13093.6|13086.5|13084.5|525
1661514600000|2022-08-26 11:50:00|13095.5|13093.5|13102|13100|13102|13100|13091|13089|881
1661514900000|2022-08-26 11:55:00|13102.2|13100.2|13096.5|13094.5|13104.7|13102.7|13092.9|13090.9|1230
1661515200000|2022-08-26 12:00:00|13096.6|13094.6|13091.2|13089.2|13102.6|13100.6|13090.1|13088.1|1298
1661515500000|2022-08-26 12:05:00|13091.1|13089.1|13099.1|13097.1|13100.5|13098.5|13091|13089|910
1661515800000|2022-08-26 12:10:00|13099|13097|13097.7|13095.7|13100.2|13098.2|13093|13091|682
1661516100000|2022-08-26 12:15:00|13097.9|13095.9|13097.7|13095.7|13101|13099|13094.2|13092.2|1002
1661516400000|2022-08-26 12:20:00|13097.6|13095.6|13097.4|13095.4|13098.2|13096.2|13087.9|13085.9|1003
1661516700000|2022-08-26 12:25:00|13097.5|13095.5|13089.6|13087.6|13098|13096|13087.6|13085.6|641
1661517000000|2022-08-26 12:30:00|13089.5|13087.5|13122.6|13120.6|13153.9|13151.9|13076.1|13074.1|7988
1661517300000|2022-08-26 12:35:00|13123.4|13121.4|13130.9|13128.9|13130.9|13128.9|13109.4|13107.4|2203
1661517600000|2022-08-26 12:40:00|13131|13129|13102.9|13100.9|13133.6|13131.6|13094.5|13092.5|2821
1661517900000|2022-08-26 12:45:00|13102.1|13100.1|13126|13124|13126.1|13124.1|13102|13100|2113
1661518200000|2022-08-26 12:50:00|13125.7|13123.7|13127|13125|13132.9|13130.9|13120.6|13118.6|1766
1661518500000|2022-08-26 12:55:00|13127.2|13125.2|13145.4|13143.4|13148.2|13146.2|13125.7|13123.7|2432
1661518800000|2022-08-26 13:00:00|13145.2|13143.2|13176.6|13174.6|13178.1|13176.1|13141.9|13139.9|4233
1661519100000|2022-08-26 13:05:00|13176.1|13174.1|13195.5|13193.5|13207.2|13205.2|13176.1|13174.1|6290
1661519400000|2022-08-26 13:10:00|13195.6|13193.6|13188|13186|13201.6|13199.6|13183|13181|3525
1661519700000|2022-08-26 13:15:00|13187.7|13185.7|13175.4|13173.4|13190|13188|13173.2|13171.2|1834
1661520000000|2022-08-26 13:20:00|13175.5|13173.5|13165.9|13163.9|13175.7|13173.7|13156.5|13154.5|2156
1661520300000|2022-08-26 13:25:00|13165.7|13163.7|13135.6|13133.6|13165.7|13163.7|13131.2|13129.2|3867
1661520600000|2022-08-26 13:30:00|13134.4|13132.4|13142.6|13141.6|13144.4|13143.4|13103.9|13102.9|13711
1661520900000|2022-08-26 13:35:00|13143.4|13142.4|13124|13123|13148.4|13147.4|13108.7|13107.7|8939
1661521200000|2022-08-26 13:40:00|13123.5|13122.5|13123.9|13122.9|13133.9|13132.9|13104.1|13103.1|6404
1661521500000|2022-08-26 13:45:00|13124|13123|13098.9|13097.9|13125.6|13124.6|13098.2|13097.2|6188
1661521800000|2022-08-26 13:50:00|13099.6|13098.6|13114.1|13113.1|13116|13115|13072.7|13071.7|7984
1661522100000|2022-08-26 13:55:00|13115.1|13114.1|13123.1|13122.1|13130.2|13129.2|13109.6|13108.6|4815
1661522400000|2022-08-26 14:00:00|13123.5|13122.5|12993.2|12992.2|13124.2|13123.2|12983.6|12982.6|26299
1661522700000|2022-08-26 14:05:00|12991.7|12990.7|13164|13163|13164.6|13163.6|12981.2|12980.2|20552
1661523000000|2022-08-26 14:10:00|13163.8|13162.8|13123.7|13122.7|13184.9|13183.9|13102.9|13101.9|19694
1661523300000|2022-08-26 14:15:00|13122.5|13121.5|13109.8|13108.8|13135.4|13134.4|13081.4|13080.4|8800
1661523600000|2022-08-26 14:20:00|13110.7|13109.7|13018.9|13017.9|13113.7|13112.7|13012.4|13011.4|11968
1661523900000|2022-08-26 14:25:00|13019.3|13018.3|12974.7|12973.7|13031.7|13030.7|12948.5|12947.5|12343
1661524200000|2022-08-26 14:30:00|12974.3|12973.3|12921.9|12920.9|12974.3|12973.3|12906.4|12905.4|15013
1661524500000|2022-08-26 14:35:00|12921.7|12920.7|12868.3|12867.3|12932.7|12931.7|12856|12855|14971
1661524800000|2022-08-26 14:40:00|12868.4|12867.4|12883.4|12882.4|12899.7|12898.7|12868.4|12867.4|9812
1661525100000|2022-08-26 14:45:00|12882.4|12881.4|12910.2|12909.2|12911.9|12910.9|12870|12869|9483
1661525400000|2022-08-26 14:50:00|12910.4|12909.4|12888.7|12887.7|12911.4|12910.4|12879|12878|6828
1661525700000|2022-08-26 14:55:00|12889.2|12888.2|12878.5|12877.5|12891.8|12890.8|12859.4|12858.4|7316
1661526000000|2022-08-26 15:00:00|12878.4|12877.4|12822|12821|12884.9|12883.9|12821.9|12820.9|10812
1661526300000|2022-08-26 15:05:00|12821.8|12820.8|12805.9|12804.9|12842.3|12841.3|12799.3|12798.3|11458
1661526600000|2022-08-26 15:10:00|12806.3|12805.3|12820.9|12819.9|12825.8|12824.8|12797.2|12796.2|6776
1661526900000|2022-08-26 15:15:00|12821.9|12820.9|12787.7|12786.7|12825.2|12824.2|12786.2|12785.2|6885
1661527200000|2022-08-26 15:20:00|12787.8|12786.8|12810.9|12809.9|12812.8|12811.8|12765|12764|10623
1661527500000|2022-08-26 15:25:00|12810.8|12809.8|12815|12814|12825.3|12824.3|12800.8|12799.8|7333
1661527800000|2022-08-26 15:30:00|12815.8|12814.8|12815.8|12814.8|12828.3|12827.3|12794.4|12793.4|7328
1661528100000|2022-08-26 15:35:00|12815.4|12814.4|12799.9|12798.9|12820|12819|12793.9|12792.9|5477
1661528400000|2022-08-26 15:40:00|12798.9|12797.9|12792.3|12791.3|12812.9|12811.9|12783.3|12782.3|5623
1661528700000|2022-08-26 15:45:00|12792.5|12791.5|12814.9|12813.9|12819.3|12818.3|12792.2|12791.2|5935
1661529000000|2022-08-26 15:50:00|12815.8|12814.8|12824.7|12823.7|12832|12831|12803.7|12802.7|5407
1661529300000|2022-08-26 15:55:00|12824|12823|12800|12799|12824.7|12823.7|12792.8|12791.8|5777
1661529600000|2022-08-26 16:00:00|12801|12800|12770.9|12769.9|12801.7|12800.7|12768.8|12767.8|7155
1661529900000|2022-08-26 16:05:00|12770.4|12769.4|12778.3|12777.3|12786.3|12785.3|12768.4|12767.4|5503
1661530200000|2022-08-26 16:10:00|12777.8|12776.8|12787.5|12786.5|12787.8|12786.8|12768.3|12767.3|4150
1661530500000|2022-08-26 16:15:00|12786.5|12785.5|12764.8|12763.8|12786.8|12785.8|12756.8|12755.8|5709
1661530800000|2022-08-26 16:20:00|12765|12764|12754.5|12753.5|12765.4|12764.4|12748.4|12747.4|5630
1661531100000|2022-08-26 16:25:00|12754.3|12753.3|12767.5|12766.5|12767.8|12766.8|12747|12746|4477
1661531400000|2022-08-26 16:30:00|12766.8|12765.8|12752.5|12751.5|12768.8|12767.8|12749|12748|4190
1661531700000|2022-08-26 16:35:00|12751.5|12750.5|12760.3|12759.3|12765.4|12764.4|12749|12748|3701
1661532000000|2022-08-26 16:40:00|12761.3|12760.3|12769.3|12768.3|12783.8|12782.8|12756.4|12755.4|6023
1661532300000|2022-08-26 16:45:00|12769|12768|12792.4|12791.4|12793|12792|12764.3|12763.3|5121
1661532600000|2022-08-26 16:50:00|12791.6|12790.6|12777.6|12776.6|12791.9|12790.9|12771.5|12770.5|4903
1661532900000|2022-08-26 16:55:00|12777.9|12776.9|12794|12793|12798.7|12797.7|12777.9|12776.9|4319
1661533200000|2022-08-26 17:00:00|12793.6|12792.6|12796.5|12795.5|12807.3|12806.3|12783.6|12782.6|4823
1661533500000|2022-08-26 17:05:00|12796.8|12795.8|12802.3|12801.3|12809.8|12808.8|12795.3|12794.3|3882
1661533800000|2022-08-26 17:10:00|12802.4|12801.4|12781.5|12780.5|12806.3|12805.3|12777.9|12776.9|4725
1661534100000|2022-08-26 17:15:00|12781.4|12780.4|12772.3|12771.3|12791.4|12790.4|12768.5|12767.5|5654
1661534400000|2022-08-26 17:20:00|12771.5|12770.5|12782.5|12781.5|12783.3|12782.3|12767.5|12766.5|4060
1661534700000|2022-08-26 17:25:00|12782.8|12781.8|12771.3|12770.3|12789.4|12788.4|12770.8|12769.8|4082
1661535000000|2022-08-26 17:30:00|12771.5|12770.5|12762.8|12761.8|12772.5|12771.5|12754.9|12753.9|4669
1661535300000|2022-08-26 17:35:00|12762.7|12761.7|12753.5|12752.5|12768.5|12767.5|12752|12751|4014
1661535600000|2022-08-26 17:40:00|12753.7|12752.7|12742.5|12741.5|12754.5|12753.5|12736.4|12735.4|6858
1661535900000|2022-08-26 17:45:00|12742.4|12741.4|12742.5|12741.5|12747.3|12746.3|12737.9|12736.9|4014
1661536200000|2022-08-26 17:50:00|12742.3|12741.3|12735.5|12734.5|12742.4|12741.4|12725.9|12724.9|6114
1661536500000|2022-08-26 17:55:00|12735.3|12734.3|12735.8|12734.8|12739.5|12738.5|12730.3|12729.3|3308
1661536800000|2022-08-26 18:00:00|12735.4|12734.4|12732|12731|12743|12742|12729.8|12728.8|4762
1661537100000|2022-08-26 18:05:00|12732.2|12731.2|12726.5|12725.5|12740.4|12739.4|12723|12722|4373
1661537400000|2022-08-26 18:10:00|12726|12725|12723.3|12722.3|12729|12728|12718.3|12717.3|5007
1661537700000|2022-08-26 18:15:00|12723.2|12722.2|12704.3|12703.3|12724.8|12723.8|12699.5|12698.5|8993
1661538000000|2022-08-26 18:20:00|12704.4|12703.4|12709.5|12708.5|12719.3|12718.3|12704.3|12703.3|6008
1661538300000|2022-08-26 18:25:00|12708.7|12707.7|12711.5|12710.5|12721.3|12720.3|12703.5|12702.5|5289
1661538600000|2022-08-26 18:30:00|12711.3|12710.3|12715.4|12714.4|12723.3|12722.3|12706.8|12705.8|3675
1661538900000|2022-08-26 18:35:00|12715.5|12714.5|12707.2|12706.2|12722.8|12721.8|12702.8|12701.8|5218
1661539200000|2022-08-26 18:40:00|12707.3|12706.3|12703.5|12702.5|12712.8|12711.8|12701.3|12700.3|3735
1661539500000|2022-08-26 18:45:00|12703.8|12702.8|12700.5|12699.5|12713.9|12712.9|12697.5|12696.5|6202
1661539800000|2022-08-26 18:50:00|12700.7|12699.7|12694.8|12693.8|12704|12703|12694.3|12693.3|5570
1661540100000|2022-08-26 18:55:00|12694.7|12693.7|12696.7|12695.7|12701|12700|12690.7|12689.7|8426
1661540400000|2022-08-26 19:00:00|12696|12695|12704.4|12703.4|12717.3|12716.3|12695.3|12694.3|6986
1661540700000|2022-08-26 19:05:00|12704.5|12703.5|12682.4|12681.4|12710|12709|12679.3|12678.3|7405
1661541000000|2022-08-26 19:10:00|12682.3|12681.3|12675.8|12674.8|12684|12683|12668.8|12667.8|8272
1661541300000|2022-08-26 19:15:00|12675.9|12674.9|12689.8|12688.8|12698.5|12697.5|12675|12674|7472
1661541600000|2022-08-26 19:20:00|12689.3|12688.3|12671.2|12670.2|12695|12694|12665.4|12664.4|7636
1661541900000|2022-08-26 19:25:00|12671.3|12670.3|12673.8|12672.8|12684.4|12683.4|12666.2|12665.2|6712
1661542200000|2022-08-26 19:30:00|12673.4|12672.4|12660.2|12659.2|12676.3|12675.3|12659.3|12658.3|6786
1661542500000|2022-08-26 19:35:00|12660|12659|12648.2|12647.2|12664.5|12663.5|12643.9|12642.9|11525
1661542800000|2022-08-26 19:40:00|12648.3|12647.3|12625.2|12624.2|12651.5|12650.5|12622.3|12621.3|9997
1661543100000|2022-08-26 19:45:00|12625.8|12624.8|12633.4|12632.4|12639.8|12638.8|12619.5|12618.5|7750
1661543400000|2022-08-26 19:50:00|12633.7|12632.7|12616.9|12615.9|12649.8|12648.8|12616|12615|14059
1661543700000|2022-08-26 19:55:00|12616.8|12615.8|12610|12609|12633.7|12632.7|12606.7|12605.7|27202
1661544000000|2022-08-26 20:00:00|12609.3|12608.3|12592.6|12590.6|12612.7|12610.7|12590.5|12588.5|12317
1661544300000|2022-08-26 20:05:00|12592.4|12590.4|12601.9|12599.9|12602.7|12600.7|12587.1|12585.1|4578
1661544600000|2022-08-26 20:10:00|12601.7|12599.7|12601.1|12599.1|12604.7|12602.7|12597.1|12595.1|2635
1661544900000|2022-08-26 20:15:00|12601|12599|12583.1|12581.1|12601|12599|12573.1|12571.1|1969
1661545200000|2022-08-26 20:20:00|12583|12581|12586.7|12584.7|12587.7|12585.7|12580.5|12578.5|891
1661545500000|2022-08-26 20:25:00|12586.6|12584.6|12587.1|12585.1|12587.7|12585.7|12582|12580|563
1661545800000|2022-08-26 20:30:00|12587.2|12585.2|12587.6|12585.6|12600.2|12598.2|12584.7|12582.7|1525
1661546100000|2022-08-26 20:35:00|12587.7|12585.7|12588.7|12586.7|12589.2|12587.2|12585|12583|499
1661546400000|2022-08-26 20:40:00|12588.9|12586.9|12578.7|12576.7|12589.9|12587.9|12569|12567|810
1661546700000|2022-08-26 20:45:00|12578.6|12576.6|12573|12571|12581.5|12579.5|12569.6|12567.6|656
1661547000000|2022-08-26 20:50:00|12573.1|12571.1|12548.5|12546.5|12573.6|12571.6|12548.5|12546.5|1462
1661547300000|2022-08-26 20:55:00|12548.4|12546.4|12553|12548|12558|12556|12548.1|12546.1|812
1661547600000|2022-08-26 21:00:00|12552.9|12547.9|12552.9|12547.9|12552.9|12547.9|12552.9|12547.9|0
1661724000000|2022-08-28 22:00:00|12483.9|12481.9|12480.6|12478.6|12501.5|12499.5|12477|12475|1962
1661724300000|2022-08-28 22:05:00|12480.5|12478.5|12466|12464|12483.6|12481.6|12454.6|12452.6|1654
1661724600000|2022-08-28 22:10:00|12466.2|12464.2|12485.9|12483.9|12488.6|12486.6|12466.1|12464.1|1287
1661724900000|2022-08-28 22:15:00|12486|12484|12473.5|12471.5|12494.1|12492.1|12473.5|12471.5|849
1661725200000|2022-08-28 22:20:00|12473.4|12471.4|12471.1|12469.1|12484.4|12482.4|12470.6|12468.6|686
1661725500000|2022-08-28 22:25:00|12470.9|12468.9|12481.4|12479.4|12488.9|12486.9|12470.9|12468.9|574
1661725800000|2022-08-28 22:30:00|12481.6|12479.6|12484.2|12482.2|12489.7|12487.7|12481.2|12479.2|652
1661726100000|2022-08-28 22:35:00|12484.4|12482.4|12473|12471|12487.2|12485.2|12465.6|12463.6|958
1661726400000|2022-08-28 22:40:00|12472.9|12470.9|12487.1|12485.1|12487.5|12485.5|12470.7|12468.7|499
1661726700000|2022-08-28 22:45:00|12487.2|12485.2|12491.6|12489.6|12495.7|12493.7|12480.9|12478.9|902
1661727000000|2022-08-28 22:50:00|12491.7|12489.7|12487.1|12485.1|12496.1|12494.1|12486.7|12484.7|569
1661727300000|2022-08-28 22:55:00|12487|12485|12479.2|12477.2|12490|12488|12476.9|12474.9|433
1661727600000|2022-08-28 23:00:00|12479.5|12477.5|12477.7|12475.7|12486.1|12484.1|12476.5|12474.5|318
1661727900000|2022-08-28 23:05:00|12477.6|12475.6|12477.4|12475.4|12481.7|12479.7|12474.7|12472.7|227
1661728200000|2022-08-28 23:10:00|12477.5|12475.5|12470|12468|12479.9|12477.9|12468.1|12466.1|365
1661728500000|2022-08-28 23:15:00|12470.1|12468.1|12469.2|12467.2|12476.5|12474.5|12465.4|12463.4|455
1661728800000|2022-08-28 23:20:00|12469.1|12467.1|12465.5|12463.5|12473.7|12471.7|12464.7|12462.7|383
1661729100000|2022-08-28 23:25:00|12465.6|12463.6|12448.2|12446.2|12465.6|12463.6|12443.1|12441.1|1379
1661729400000|2022-08-28 23:30:00|12449.1|12447.1|12425.7|12423.7|12450.5|12448.5|12423.2|12421.2|1547
1661729700000|2022-08-28 23:35:00|12425.9|12423.9|12424|12422|12431.5|12429.5|12421|12419|898
1661730000000|2022-08-28 23:40:00|12424.1|12422.1|12418.5|12416.5|12429.7|12427.7|12416.6|12414.6|816
1661730300000|2022-08-28 23:45:00|12418.4|12416.4|12407.7|12405.7|12420.9|12418.9|12405.2|12403.2|1315
1661730600000|2022-08-28 23:50:00|12407.9|12405.9|12404.2|12402.2|12413|12411|12404.2|12402.2|867
1661730900000|2022-08-28 23:55:00|12404.4|12402.4|12409.4|12407.4|12410.4|12408.4|12402.5|12400.5|835
1661731200000|2022-08-29 00:00:00|12409.2|12407.2|12424.9|12422.9|12427.7|12425.7|12406.2|12404.2|1385
1661731500000|2022-08-29 00:05:00|12424.7|12422.7|12411.5|12409.5|12425.7|12423.7|12405.2|12403.2|907
1661731800000|2022-08-29 00:10:00|12411.4|12409.4|12425.7|12423.7|12426.5|12424.5|12405.7|12403.7|821
1661732100000|2022-08-29 00:15:00|12425.9|12423.9|12423.4|12421.4|12441.1|12439.1|12420.6|12418.6|1490
1661732400000|2022-08-29 00:20:00|12423.6|12421.6|12433.2|12431.2|12437.6|12435.6|12423.5|12421.5|595
1661732700000|2022-08-29 00:25:00|12433.1|12431.1|12431.7|12429.7|12434.5|12432.5|12427.1|12425.1|407
1661733000000|2022-08-29 00:30:00|12431.9|12429.9|12425.4|12423.4|12442|12440|12425.2|12423.2|933
1661733300000|2022-08-29 00:35:00|12424.7|12422.7|12428|12426|12433.6|12431.6|12422.9|12420.9|439
1661733600000|2022-08-29 00:40:00|12428.1|12426.1|12418.7|12416.7|12429.4|12427.4|12414.4|12412.4|656
1661733900000|2022-08-29 00:45:00|12418.6|12416.6|12410.7|12408.7|12419.2|12417.2|12407.4|12405.4|847
1661734200000|2022-08-29 00:50:00|12410.9|12408.9|12415.4|12413.4|12419.2|12417.2|12410.2|12408.2|422
1661734500000|2022-08-29 00:55:00|12415.5|12413.5|12406.6|12404.6|12415.5|12413.5|12396.9|12394.9|1032
1661734800000|2022-08-29 01:00:00|12406.5|12404.5|12408.7|12406.7|12414.5|12412.5|12401.4|12399.4|664
1661735100000|2022-08-29 01:05:00|12408.6|12406.6|12424.5|12422.5|12425.7|12423.7|12406.7|12404.7|755
1661735400000|2022-08-29 01:10:00|12425.4|12423.4|12406.5|12404.5|12426.1|12424.1|12406.1|12404.1|588
1661735700000|2022-08-29 01:15:00|12406.7|12404.7|12406.9|12404.9|12412.9|12410.9|12401.9|12399.9|639
1661736000000|2022-08-29 01:20:00|12407|12405|12406.9|12404.9|12410.5|12408.5|12400.6|12398.6|464
1661736300000|2022-08-29 01:25:00|12407.1|12405.1|12399|12397|12408.2|12406.2|12392.6|12390.6|845
1661736600000|2022-08-29 01:30:00|12398.9|12396.9|12411.4|12409.4|12413.4|12411.4|12398.1|12396.1|707
1661736900000|2022-08-29 01:35:00|12411.5|12409.5|12415.7|12413.7|12416.2|12414.2|12404.6|12402.6|662
1661737200000|2022-08-29 01:40:00|12415.6|12413.6|12421.4|12419.4|12422.2|12420.2|12412.6|12410.6|602
1661737500000|2022-08-29 01:45:00|12421.2|12419.2|12419|12417|12422.4|12420.4|12415.5|12413.5|443
1661737800000|2022-08-29 01:50:00|12418.9|12416.9|12427.9|12425.9|12428.2|12426.2|12416.4|12414.4|523
1661738100000|2022-08-29 01:55:00|12428|12426|12433.4|12431.4|12434.6|12432.6|12423.5|12421.5|818
1661738400000|2022-08-29 02:00:00|12433.6|12431.6|12431.6|12429.6|12434.7|12432.7|12428.2|12426.2|482
1661738700000|2022-08-29 02:05:00|12431.7|12429.7|12438.6|12436.6|12446.4|12444.4|12431.7|12429.7|889
1661739000000|2022-08-29 02:10:00|12438.7|12436.7|12439.7|12437.7|12443.1|12441.1|12435.4|12433.4|446
1661739300000|2022-08-29 02:15:00|12439.5|12437.5|12435.7|12433.7|12439.6|12437.6|12433.1|12431.1|414
1661739600000|2022-08-29 02:20:00|12435.9|12433.9|12442.7|12440.7|12444.5|12442.5|12434|12432|382
1661739900000|2022-08-29 02:25:00|12442.6|12440.6|12454.6|12452.6|12459.1|12457.1|12442.5|12440.5|1005
1661740200000|2022-08-29 02:30:00|12454.5|12452.5|12458.6|12456.6|12458.6|12456.6|12451|12449|437
1661740500000|2022-08-29 02:35:00|12458.5|12456.5|12460.2|12458.2|12461.5|12459.5|12456|12454|530
1661740800000|2022-08-29 02:40:00|12460.4|12458.4|12473.2|12471.2|12476.4|12474.4|12460.2|12458.2|1171
1661741100000|2022-08-29 02:45:00|12473.5|12471.5|12463.9|12461.9|12475.6|12473.6|12463.1|12461.1|587
1661741400000|2022-08-29 02:50:00|12463.7|12461.7|12455.6|12453.6|12466.2|12464.2|12450.5|12448.5|780
1661741700000|2022-08-29 02:55:00|12455.7|12453.7|12455.5|12453.5|12457.6|12455.6|12452.4|12450.4|222
1661742000000|2022-08-29 03:00:00|12455.6|12453.6|12452.1|12450.1|12460.2|12458.2|12451.9|12449.9|323
1661742300000|2022-08-29 03:05:00|12452|12450|12452.5|12450.5|12453.2|12451.2|12448.5|12446.5|448
1661742600000|2022-08-29 03:10:00|12452.6|12450.6|12456.4|12454.4|12457.9|12455.9|12451.9|12449.9|291
1661742900000|2022-08-29 03:15:00|12456.6|12454.6|12458.4|12456.4|12463.7|12461.7|12456.1|12454.1|420
1661743200000|2022-08-29 03:20:00|12458.2|12456.2|12457.1|12455.1|12461.7|12459.7|12455.4|12453.4|222
1661743500000|2022-08-29 03:25:00|12457|12455|12457.6|12455.6|12464|12462|12456.5|12454.5|309
1661743800000|2022-08-29 03:30:00|12457.7|12455.7|12465.2|12463.2|12466.4|12464.4|12455.9|12453.9|308
1661744100000|2022-08-29 03:35:00|12465.5|12463.5|12463.4|12461.4|12467.9|12465.9|12462.7|12460.7|311
1661744400000|2022-08-29 03:40:00|12463.5|12461.5|12459.5|12457.5|12465.2|12463.2|12455.5|12453.5|263
1661744700000|2022-08-29 03:45:00|12459.7|12457.7|12463|12461|12463.7|12461.7|12459.2|12457.2|211
1661745000000|2022-08-29 03:50:00|12462.9|12460.9|12464.6|12462.6|12467.6|12465.6|12461.6|12459.6|262
1661745300000|2022-08-29 03:55:00|12464.5|12462.5|12471.9|12469.9|12473.5|12471.5|12463.7|12461.7|432
1661745600000|2022-08-29 04:00:00|12472.1|12470.1|12479.5|12477.5|12481.7|12479.7|12472|12470|666
1661745900000|2022-08-29 04:05:00|12479.6|12477.6|12480|12478|12481.7|12479.7|12475.4|12473.4|268
1661746200000|2022-08-29 04:10:00|12479.9|12477.9|12473.5|12471.5|12479.9|12477.9|12473.4|12471.4|299
1661746500000|2022-08-29 04:15:00|12473.4|12471.4|12453.6|12451.6|12475.7|12473.7|12452.5|12450.5|1193
1661746800000|2022-08-29 04:20:00|12453.7|12451.7|12457|12455|12457.2|12455.2|12448.1|12446.1|704
1661747100000|2022-08-29 04:25:00|12456.9|12454.9|12453.7|12451.7|12457.2|12455.2|12451.4|12449.4|257
1661747400000|2022-08-29 04:30:00|12453.9|12451.9|12456.6|12454.6|12461.5|12459.5|12453.1|12451.1|282
1661747700000|2022-08-29 04:35:00|12456.7|12454.7|12454.4|12452.4|12460.1|12458.1|12452.2|12450.2|239
1661748000000|2022-08-29 04:40:00|12454.2|12452.2|12456.1|12454.1|12457.7|12455.7|12454.1|12452.1|92
1661748300000|2022-08-29 04:45:00|12456|12454|12449.1|12447.1|12459.4|12457.4|12446.7|12444.7|342
1661748600000|2022-08-29 04:50:00|12449.6|12447.6|12453.1|12451.1|12454.2|12452.2|12447.1|12445.1|260
1661748900000|2022-08-29 04:55:00|12453.2|12451.2|12457.2|12455.2|12458.4|12456.4|12453.2|12451.2|129
1661749200000|2022-08-29 05:00:00|12457.1|12455.1|12463.6|12461.6|12467.7|12465.7|12456.9|12454.9|618
1661749500000|2022-08-29 05:05:00|12463.2|12461.2|12457.2|12455.2|12468.7|12466.7|12456|12454|326
1661749800000|2022-08-29 05:10:00|12457.4|12455.4|12462.7|12460.7|12463.9|12461.9|12454.6|12452.6|355
1661750100000|2022-08-29 05:15:00|12462.9|12460.9|12466|12464|12467.7|12465.7|12459.6|12457.6|255
1661750400000|2022-08-29 05:20:00|12465|12463|12461.4|12459.4|12467.4|12465.4|12458.2|12456.2|381
1661750700000|2022-08-29 05:25:00|12461.1|12459.1|12459.1|12457.1|12463.6|12461.6|12456.4|12454.4|304
1661751000000|2022-08-29 05:30:00|12459.2|12457.2|12461|12459|12465.5|12463.5|12456.7|12454.7|288
1661751300000|2022-08-29 05:35:00|12460.9|12458.9|12457|12455|12463.6|12461.6|12454.7|12452.7|261
1661751600000|2022-08-29 05:40:00|12457.1|12455.1|12447.4|12445.4|12457.2|12455.2|12447|12445|574
1661751900000|2022-08-29 05:45:00|12447.5|12445.5|12443.2|12441.2|12450.5|12448.5|12442.4|12440.4|464
1661752200000|2022-08-29 05:50:00|12443.4|12441.4|12438.7|12436.7|12444.5|12442.5|12432.9|12430.9|736
1661752500000|2022-08-29 05:55:00|12438.9|12436.9|12423.9|12421.9|12438.9|12436.9|12423.4|12421.4|631
1661752800000|2022-08-29 06:00:00|12424.6|12422.6|12438.7|12436.7|12444.7|12442.7|12423.4|12421.4|857
1661753100000|2022-08-29 06:05:00|12438.6|12436.6|12463|12461|12468.2|12466.2|12437.5|12435.5|832
1661753400000|2022-08-29 06:10:00|12463.2|12461.2|12458.2|12456.2|12469.5|12467.5|12456.9|12454.9|710
1661753700000|2022-08-29 06:15:00|12458.7|12456.7|12461.6|12459.6|12468.1|12466.1|12458.7|12456.7|507
1661754000000|2022-08-29 06:20:00|12461.5|12459.5|12460.1|12458.1|12464.1|12462.1|12455|12453|390
1661754300000|2022-08-29 06:25:00|12460.2|12458.2|12452.2|12450.2|12465.7|12463.7|12450.2|12448.2|526
1661754600000|2022-08-29 06:30:00|12452.4|12450.4|12460.6|12458.6|12464.2|12462.2|12452|12450|385
1661754900000|2022-08-29 06:35:00|12460.5|12458.5|12467.7|12465.7|12470.4|12468.4|12456.6|12454.6|443
1661755200000|2022-08-29 06:40:00|12467.6|12465.6|12470.7|12468.7|12474.4|12472.4|12467.1|12465.1|566
1661755500000|2022-08-29 06:45:00|12470.6|12468.6|12461.5|12459.5|12474.2|12472.2|12461|12459|499
1661755800000|2022-08-29 06:50:00|12461.4|12459.4|12466.7|12464.7|12467.1|12465.1|12460.1|12458.1|227
1661756100000|2022-08-29 06:55:00|12465.7|12463.7|12485.7|12483.7|12487.1|12485.1|12465.5|12463.5|1019
1661756400000|2022-08-29 07:00:00|12484.6|12482.6|12518.7|12516.7|12521.6|12519.6|12477.5|12475.5|2811
1661756700000|2022-08-29 07:05:00|12518|12516|12500.7|12498.7|12523.9|12521.9|12500.6|12498.6|1553
1661757000000|2022-08-29 07:10:00|12500.5|12498.5|12487|12485|12509.4|12507.4|12484.2|12482.2|1799
1661757300000|2022-08-29 07:15:00|12486.9|12484.9|12464.4|12462.4|12492|12490|12463.2|12461.2|1651
1661757600000|2022-08-29 07:20:00|12464.7|12462.7|12442|12440|12464.9|12462.9|12431|12429|2439
1661757900000|2022-08-29 07:25:00|12441.7|12439.7|12457.1|12455.1|12458.7|12456.7|12440.9|12438.9|1342
1661758200000|2022-08-29 07:30:00|12457.2|12455.2|12480.4|12478.4|12481.6|12479.6|12456|12454|1636
1661758500000|2022-08-29 07:35:00|12480.5|12478.5|12498.9|12496.9|12502.4|12500.4|12478.2|12476.2|1643
1661758800000|2022-08-29 07:40:00|12498.7|12496.7|12467.5|12465.5|12498.7|12496.7|12466|12464|1411
1661759100000|2022-08-29 07:45:00|12467.4|12465.4|12477.9|12475.9|12480|12478|12463.5|12461.5|1293
1661759400000|2022-08-29 07:50:00|12478|12476|12483.6|12481.6|12488.6|12486.6|12469|12467|930
1661759700000|2022-08-29 07:55:00|12484.7|12482.7|12493.9|12491.9|12497.2|12495.2|12482.5|12480.5|887
1661760000000|2022-08-29 08:00:00|12490.5|12488.5|12474.6|12472.6|12499.7|12497.7|12468.6|12466.6|1615
1661760300000|2022-08-29 08:05:00|12474.5|12472.5|12471.9|12469.9|12476.7|12474.7|12467.9|12465.9|1167
1661760600000|2022-08-29 08:10:00|12472|12470|12465.5|12463.5|12474.4|12472.4|12463.4|12461.4|783
1661760900000|2022-08-29 08:15:00|12465.4|12463.4|12479.5|12477.5|12482.4|12480.4|12458.5|12456.5|961
1661761200000|2022-08-29 08:20:00|12479|12477|12464.5|12462.5|12489.4|12487.4|12464.2|12462.2|1100
1661761500000|2022-08-29 08:25:00|12464.2|12462.2|12464|12462|12468.9|12466.9|12460.7|12458.7|553
1661761800000|2022-08-29 08:30:00|12463.9|12461.9|12460.4|12458.4|12473.5|12471.5|12459.7|12457.7|613
1661762100000|2022-08-29 08:35:00|12460.2|12458.2|12457.6|12455.6|12467.1|12465.1|12451.6|12449.6|885
1661762400000|2022-08-29 08:40:00|12457.5|12455.5|12461.7|12459.7|12463.6|12461.6|12450.2|12448.2|794
1661762700000|2022-08-29 08:45:00|12461.9|12459.9|12469.9|12467.9|12475.5|12473.5|12461.9|12459.9|916
1661763000000|2022-08-29 08:50:00|12469.6|12467.6|12455.2|12453.2|12471.7|12469.7|12454.7|12452.7|822
1661763300000|2022-08-29 08:55:00|12455.1|12453.1|12442.7|12440.7|12460.9|12458.9|12442.5|12440.5|994
1661763600000|2022-08-29 09:00:00|12442.9|12440.9|12439|12437|12448.9|12446.9|12438.1|12436.1|1002
1661763900000|2022-08-29 09:05:00|12439.1|12437.1|12451.2|12449.2|12456.2|12454.2|12438.5|12436.5|874
1661764200000|2022-08-29 09:10:00|12451.4|12449.4|12469.9|12467.9|12470|12468|12450.7|12448.7|1491
1661764500000|2022-08-29 09:15:00|12470|12468|12457.4|12455.4|12472.4|12470.4|12455.7|12453.7|886
1661764800000|2022-08-29 09:20:00|12457.2|12455.2|12460.2|12458.2|12466.6|12464.6|12454.1|12452.1|775
1661765100000|2022-08-29 09:25:00|12460.1|12458.1|12463.2|12461.2|12470.5|12468.5|12457.9|12455.9|419
1661765400000|2022-08-29 09:30:00|12463.4|12461.4|12455.7|12453.7|12468|12466|12452.5|12450.5|468
1661765700000|2022-08-29 09:35:00|12455.6|12453.6|12450.9|12448.9|12461.9|12459.9|12449|12447|624
1661766000000|2022-08-29 09:40:00|12450.7|12448.7|12455.5|12453.5|12457|12455|12449|12447|411
1661766300000|2022-08-29 09:45:00|12455.6|12453.6|12444.2|12442.2|12456|12454|12442.7|12440.7|547
1661766600000|2022-08-29 09:50:00|12444.4|12442.4|12452.5|12450.5|12453.5|12451.5|12443.7|12441.7|522
1661766900000|2022-08-29 09:55:00|12452.6|12450.6|12471.2|12469.2|12473.6|12471.6|12452.6|12450.6|1087
1661767200000|2022-08-29 10:00:00|12470.9|12468.9|12470.2|12468.2|12475.5|12473.5|12466.2|12464.2|643
1661767500000|2022-08-29 10:05:00|12470|12468|12469.1|12467.1|12471.1|12469.1|12464.5|12462.5|403
1661767800000|2022-08-29 10:10:00|12468.4|12466.4|12459.9|12457.9|12474.2|12472.2|12456|12454|736
1661768100000|2022-08-29 10:15:00|12459.7|12457.7|12468.7|12466.7|12471.5|12469.5|12457.5|12455.5|410
1661768400000|2022-08-29 10:20:00|12468.5|12466.5|12476.5|12474.5|12477.6|12475.6|12465.5|12463.5|495
1661768700000|2022-08-29 10:25:00|12476.4|12474.4|12465.2|12463.2|12477.9|12475.9|12459.9|12457.9|475
1661769000000|2022-08-29 10:30:00|12465.5|12463.5|12484.2|12482.2|12486.7|12484.7|12465.5|12463.5|993
1661769300000|2022-08-29 10:35:00|12484.4|12482.4|12479|12477|12486.7|12484.7|12471.7|12469.7|717
1661769600000|2022-08-29 10:40:00|12479.6|12477.6|12477.7|12475.7|12483.6|12481.6|12475.7|12473.7|473
1661769900000|2022-08-29 10:45:00|12477.6|12475.6|12481.5|12479.5|12484.4|12482.4|12477.5|12475.5|400
1661770200000|2022-08-29 10:50:00|12481.9|12479.9|12484.7|12482.7|12487.2|12485.2|12476.5|12474.5|612
1661770500000|2022-08-29 10:55:00|12485|12483|12465.5|12463.5|12485.4|12483.4|12464.4|12462.4|825
1661770800000|2022-08-29 11:00:00|12465.4|12463.4|12458.2|12456.2|12470.4|12468.4|12457|12455|875
1661771100000|2022-08-29 11:05:00|12458.6|12456.6|12447.2|12445.2|12458.7|12456.7|12444.6|12442.6|1045
1661771400000|2022-08-29 11:10:00|12447|12445|12453.9|12451.9|12454.6|12452.6|12443.6|12441.6|941
1661771700000|2022-08-29 11:15:00|12453.7|12451.7|12447|12445|12456.4|12454.4|12444.7|12442.7|660
1661772000000|2022-08-29 11:20:00|12447.2|12445.2|12457.9|12455.9|12459.4|12457.4|12444.6|12442.6|671
1661772300000|2022-08-29 11:25:00|12457.7|12455.7|12448.2|12446.2|12458.2|12456.2|12447|12445|820
1661772600000|2022-08-29 11:30:00|12448.1|12446.1|12445.6|12443.6|12455.1|12453.1|12443.4|12441.4|899
1661772900000|2022-08-29 11:35:00|12445.7|12443.7|12454.7|12452.7|12457.1|12455.1|12445.2|12443.2|717
1661773200000|2022-08-29 11:40:00|12454.9|12452.9|12453.6|12451.6|12461.6|12459.6|12450.7|12448.7|820
1661773500000|2022-08-29 11:45:00|12453.5|12451.5|12466|12464|12467|12465|12452.1|12450.1|980
1661773800000|2022-08-29 11:50:00|12466.1|12464.1|12458.1|12456.1|12469.9|12467.9|12455.7|12453.7|1102
1661774100000|2022-08-29 11:55:00|12458.2|12456.2|12469.6|12467.6|12470.7|12468.7|12458.2|12456.2|797
1661774400000|2022-08-29 12:00:00|12469.2|12467.2|12467.2|12465.2|12469.9|12467.9|12459.9|12457.9|744
1661774700000|2022-08-29 12:05:00|12467.1|12465.1|12462.4|12460.4|12473.7|12471.7|12461.9|12459.9|1109
1661775000000|2022-08-29 12:10:00|12462.6|12460.6|12457.2|12455.2|12463.1|12461.1|12452.2|12450.2|1177
1661775300000|2022-08-29 12:15:00|12457.4|12455.4|12464.5|12462.5|12467|12465|12454|12452|1108
1661775600000|2022-08-29 12:20:00|12464.6|12462.6|12476|12474|12476.9|12474.9|12463.7|12461.7|1224
1661775900000|2022-08-29 12:25:00|12475.7|12473.7|12487.9|12485.9|12488.1|12486.1|12475.1|12473.1|1574
1661776200000|2022-08-29 12:30:00|12488|12486|12500|12498|12501|12499|12484.5|12482.5|2410
1661776500000|2022-08-29 12:35:00|12500.1|12498.1|12495|12493|12509|12507|12489.7|12487.7|2381
1661776800000|2022-08-29 12:40:00|12494.9|12492.9|12483.9|12481.9|12496.4|12494.4|12481.9|12479.9|1523
1661777100000|2022-08-29 12:45:00|12484.5|12482.5|12490.2|12488.2|12496.6|12494.6|12484|12482|1366
1661777400000|2022-08-29 12:50:00|12490.4|12488.4|12486.9|12484.9|12496.9|12494.9|12485.2|12483.2|954
1661777700000|2022-08-29 12:55:00|12487.1|12485.1|12484.6|12482.6|12491.4|12489.4|12483.5|12481.5|847
1661778000000|2022-08-29 13:00:00|12484.7|12482.7|12486.9|12484.9|12491.9|12489.9|12479.6|12477.6|1274
1661778300000|2022-08-29 13:05:00|12486.7|12484.7|12493.5|12491.5|12495.4|12493.4|12486.6|12484.6|1185
1661778600000|2022-08-29 13:10:00|12493.6|12491.6|12473.5|12471.5|12500.7|12498.7|12470.2|12468.2|2616
1661778900000|2022-08-29 13:15:00|12473.6|12471.6|12495|12493|12496.4|12494.4|12472.1|12470.1|1977
1661779200000|2022-08-29 13:20:00|12495.1|12493.1|12505.1|12503.1|12509.2|12507.2|12494.4|12492.4|2136
1661779500000|2022-08-29 13:25:00|12505|12503|12493.2|12491.2|12505|12503|12491.1|12489.1|2951
1661779800000|2022-08-29 13:30:00|12492.7|12491.7|12556.9|12555.9|12557.9|12556.9|12469.2|12468.2|22394
1661780100000|2022-08-29 13:35:00|12558.1|12557.1|12553.1|12552.1|12583.4|12582.4|12547.1|12546.1|15128
1661780400000|2022-08-29 13:40:00|12553|12552|12564.2|12563.2|12594.9|12593.9|12550.7|12549.7|11363
1661780700000|2022-08-29 13:45:00|12565.2|12564.2|12541.2|12540.2|12576.2|12575.2|12528.5|12527.5|9168
1661781000000|2022-08-29 13:50:00|12540.6|12539.6|12551|12550|12571.4|12570.4|12536.1|12535.1|7829
1661781300000|2022-08-29 13:55:00|12551.2|12550.2|12523.1|12522.1|12584.9|12583.9|12523.1|12522.1|10647
1661781600000|2022-08-29 14:00:00|12524.6|12523.6|12523.1|12522.1|12534.1|12533.1|12512.2|12511.2|10063
1661781900000|2022-08-29 14:05:00|12521.9|12520.9|12527.4|12526.4|12544.6|12543.6|12512.5|12511.5|9161
1661782200000|2022-08-29 14:10:00|12527.6|12526.6|12536|12535|12559.3|12558.3|12523.9|12522.9|9705
1661782500000|2022-08-29 14:15:00|12536.4|12535.4|12588|12587|12599.9|12598.9|12534.4|12533.4|12988
1661782800000|2022-08-29 14:20:00|12588.3|12587.3|12582|12581|12596.8|12595.8|12576.9|12575.9|7081
1661783100000|2022-08-29 14:25:00|12581.7|12580.7|12555|12554|12593.8|12592.8|12554.8|12553.8|7107
1661783400000|2022-08-29 14:30:00|12554.9|12553.9|12524.5|12523.5|12574.7|12573.7|12519.5|12518.5|8795
1661783700000|2022-08-29 14:35:00|12524.7|12523.7|12495.3|12494.3|12527.9|12526.9|12494|12493|8381
1661784000000|2022-08-29 14:40:00|12495.7|12494.7|12504.2|12503.2|12506.7|12505.7|12479.7|12478.7|9117
1661784300000|2022-08-29 14:45:00|12503.7|12502.7|12496.7|12495.7|12512.5|12511.5|12486|12485|7205
1661784600000|2022-08-29 14:50:00|12496.5|12495.5|12462.7|12461.7|12504.9|12503.9|12455.7|12454.7|9175
1661784900000|2022-08-29 14:55:00|12462.3|12461.3|12453.3|12452.3|12463.4|12462.4|12448.9|12447.9|6478
1661785200000|2022-08-29 15:00:00|12453.7|12452.7|12482.9|12481.9|12489.2|12488.2|12451.4|12450.4|9166
1661785500000|2022-08-29 15:05:00|12482.4|12481.4|12467.9|12466.9|12487.2|12486.2|12447.4|12446.4|7411
1661785800000|2022-08-29 15:10:00|12467.7|12466.7|12455.7|12454.7|12470.7|12469.7|12439.2|12438.2|7251
1661786100000|2022-08-29 15:15:00|12455.9|12454.9|12457.8|12456.8|12472.8|12471.8|12449.7|12448.7|5713
1661786400000|2022-08-29 15:20:00|12457.9|12456.9|12470.7|12469.7|12482.7|12481.7|12451.2|12450.2|6137
1661786700000|2022-08-29 15:25:00|12470.9|12469.9|12458.9|12457.9|12477.8|12476.8|12449.9|12448.9|5558
1661787000000|2022-08-29 15:30:00|12458.7|12457.7|12493.4|12492.4|12498.4|12497.4|12441.7|12440.7|9465
1661787300000|2022-08-29 15:35:00|12493.7|12492.7|12483.7|12482.7|12512.7|12511.7|12477.4|12476.4|8817
1661787600000|2022-08-29 15:40:00|12484.2|12483.2|12449.2|12448.2|12484.9|12483.9|12448.7|12447.7|6500
1661787900000|2022-08-29 15:45:00|12449.7|12448.7|12484|12483|12485.2|12484.2|12449|12448|5869
1661788200000|2022-08-29 15:50:00|12483.9|12482.9|12494.7|12493.7|12496.4|12495.4|12475.9|12474.9|5549
1661788500000|2022-08-29 15:55:00|12494.2|12493.2|12503.2|12502.2|12509.9|12508.9|12490.3|12489.3|5425
1661788800000|2022-08-29 16:00:00|12502.9|12501.9|12538.2|12537.2|12538.7|12537.7|12497.9|12496.9|8682
1661789100000|2022-08-29 16:05:00|12538.4|12537.4|12530.7|12529.7|12544.2|12543.2|12523.7|12522.7|6361
1661789400000|2022-08-29 16:10:00|12530.9|12529.9|12533.2|12532.2|12543.4|12542.4|12524.4|12523.4|6010
1661789700000|2022-08-29 16:15:00|12532.9|12531.9|12540.9|12539.9|12555.9|12554.9|12531.4|12530.4|6837
1661790000000|2022-08-29 16:20:00|12540.8|12539.8|12526.2|12525.2|12544.2|12543.2|12524.8|12523.8|4058
1661790300000|2022-08-29 16:25:00|12526.4|12525.4|12522.7|12521.7|12537.7|12536.7|12514.4|12513.4|5569
1661790600000|2022-08-29 16:30:00|12522.8|12521.8|12496.2|12495.2|12523.4|12522.4|12494.4|12493.4|6218
1661790900000|2022-08-29 16:35:00|12495.9|12494.9|12503.2|12502.2|12507.7|12506.7|12490.7|12489.7|4834
1661791200000|2022-08-29 16:40:00|12502|12501|12519.1|12518.1|12520.7|12519.7|12501.1|12500.1|4664
1661791500000|2022-08-29 16:45:00|12519.2|12518.2|12554.2|12553.2|12556.8|12555.8|12514.2|12513.2|6882
1661791800000|2022-08-29 16:50:00|12554|12553|12570.6|12569.6|12575.2|12574.2|12551|12550|7461
1661792100000|2022-08-29 16:55:00|12570.5|12569.5|12550.5|12549.5|12570.8|12569.8|12548|12547|5628
1661792400000|2022-08-29 17:00:00|12551.3|12550.3|12558.2|12557.2|12574.8|12573.8|12551.2|12550.2|5453
1661792700000|2022-08-29 17:05:00|12557.7|12556.7|12568.6|12567.6|12578.8|12577.8|12556.6|12555.6|4616
1661793000000|2022-08-29 17:10:00|12568.5|12567.5|12560.1|12559.1|12572.6|12571.6|12547.2|12546.2|5517
1661793300000|2022-08-29 17:15:00|12560|12559|12536.7|12535.7|12560.5|12559.5|12528.2|12527.2|6277
1661793600000|2022-08-29 17:20:00|12536.8|12535.8|12532.2|12531.2|12543.3|12542.3|12527.5|12526.5|4499
1661793900000|2022-08-29 17:25:00|12532.3|12531.3|12546.5|12545.5|12547.5|12546.5|12527|12526|3973
1661794200000|2022-08-29 17:30:00|12547|12546|12564.5|12563.5|12566.2|12565.2|12542|12541|4423
1661794500000|2022-08-29 17:35:00|12564.7|12563.7|12556.7|12555.7|12568.7|12567.7|12554|12553|3585
1661794800000|2022-08-29 17:40:00|12556.6|12555.6|12584.3|12583.3|12586.1|12585.1|12549|12548|4986
1661795100000|2022-08-29 17:45:00|12583.7|12582.7|12557.7|12556.7|12594.7|12593.7|12557.7|12556.7|6409
1661795400000|2022-08-29 17:50:00|12557|12556|12561.5|12560.5|12565.7|12564.7|12555.3|12554.3|3506
1661795700000|2022-08-29 17:55:00|12561.7|12560.7|12563.5|12562.5|12571|12570|12558.5|12557.5|3140
1661796000000|2022-08-29 18:00:00|12563.7|12562.7|12548.7|12547.7|12565.2|12564.2|12546.7|12545.7|4323
1661796300000|2022-08-29 18:05:00|12548.5|12547.5|12544.7|12543.7|12563.2|12562.2|12544.7|12543.7|4009
1661796600000|2022-08-29 18:10:00|12544.5|12543.5|12537.2|12536.2|12554.2|12553.2|12533.2|12532.2|4637
1661796900000|2022-08-29 18:15:00|12538|12537|12524.2|12523.2|12538.7|12537.7|12520.2|12519.2|4526
1661797200000|2022-08-29 18:20:00|12524.3|12523.3|12524.7|12523.7|12526.5|12525.5|12516.2|12515.2|3052
1661797500000|2022-08-29 18:25:00|12525.2|12524.2|12528.7|12527.7|12540.5|12539.5|12524.7|12523.7|4562
1661797800000|2022-08-29 18:30:00|12529.2|12528.2|12546.7|12545.7|12549.2|12548.2|12528|12527|3729
1661798100000|2022-08-29 18:35:00|12546.6|12545.6|12549.1|12548.1|12556.7|12555.7|12544|12543|4491
1661798400000|2022-08-29 18:40:00|12549.2|12548.2|12554.5|12553.5|12558.2|12557.2|12548.1|12547.1|3034
1661798700000|2022-08-29 18:45:00|12554.2|12553.2|12546.2|12545.2|12556.2|12555.2|12542.7|12541.7|3318
1661799000000|2022-08-29 18:50:00|12546|12545|12535.6|12534.6|12546.5|12545.5|12530.5|12529.5|3092
1661799300000|2022-08-29 18:55:00|12536|12535|12543.2|12542.2|12547.5|12546.5|12511.6|12510.6|6417
1661799600000|2022-08-29 19:00:00|12543.7|12542.7|12568.1|12567.1|12583.7|12582.7|12542.2|12541.2|8573
1661799900000|2022-08-29 19:05:00|12568.2|12567.2|12552.8|12551.8|12568.2|12567.2|12542.2|12541.2|4756
1661800200000|2022-08-29 19:10:00|12552.7|12551.7|12573.8|12572.8|12576.1|12575.1|12545.5|12544.5|4781
1661800500000|2022-08-29 19:15:00|12573.2|12572.2|12562.7|12561.7|12582.8|12581.8|12558.2|12557.2|4698
1661800800000|2022-08-29 19:20:00|12562.9|12561.9|12558.1|12557.1|12563.4|12562.4|12551.6|12550.6|3612
1661801100000|2022-08-29 19:25:00|12558.2|12557.2|12542.9|12541.9|12558.2|12557.2|12539.4|12538.4|4550
1661801400000|2022-08-29 19:30:00|12543.1|12542.1|12544.5|12543.5|12550.1|12549.1|12529.2|12528.2|5896
1661801700000|2022-08-29 19:35:00|12544.4|12543.4|12552.4|12551.4|12553.6|12552.6|12538.6|12537.6|3642
1661802000000|2022-08-29 19:40:00|12551.5|12550.5|12555.2|12554.2|12560.1|12559.1|12540.9|12539.9|5436
1661802300000|2022-08-29 19:45:00|12554.9|12553.9|12531.4|12530.4|12554.9|12553.9|12524.7|12523.7|5182
1661802600000|2022-08-29 19:50:00|12532.1|12531.1|12504.1|12503.1|12532.2|12531.2|12498.1|12497.1|10909
1661802900000|2022-08-29 19:55:00|12504.4|12503.4|12484.2|12483.2|12507.1|12506.1|12476.4|12475.4|16442
1661803200000|2022-08-29 20:00:00|12484.6|12483.6|12486.9|12484.9|12489.1|12487.1|12477.2|12475.2|7213
1661803500000|2022-08-29 20:05:00|12486.8|12484.8|12476.1|12474.1|12487.9|12485.9|12475.9|12473.9|2580
1661803800000|2022-08-29 20:10:00|12476.7|12474.7|12478.8|12476.8|12482.3|12480.3|12476.3|12474.3|2151
1661804100000|2022-08-29 20:15:00|12478.3|12476.3|12473.3|12471.3|12478.4|12476.4|12470.9|12468.9|839
1661804400000|2022-08-29 20:20:00|12473.4|12471.4|12471.6|12469.6|12476.6|12474.6|12471.6|12469.6|543
1661804700000|2022-08-29 20:25:00|12471.4|12469.4|12473.3|12471.3|12475.1|12473.1|12471.4|12469.4|393
1661805000000|2022-08-29 20:30:00|12472.8|12470.8|12478.9|12476.9|12479.2|12477.2|12471.9|12469.9|519
1661805300000|2022-08-29 20:35:00|12479.1|12477.1|12481.1|12479.1|12481.3|12479.3|12477.8|12475.8|349
1661805600000|2022-08-29 20:40:00|12481.2|12479.2|12487.7|12485.7|12487.7|12485.7|12479.8|12477.8|418
1661805900000|2022-08-29 20:45:00|12487.8|12485.8|12492.4|12490.4|12492.8|12490.8|12487.1|12485.1|444
1661806200000|2022-08-29 20:50:00|12492.3|12490.3|12492.1|12490.1|12493.2|12491.2|12490.1|12488.1|378
1661806500000|2022-08-29 20:55:00|12492.2|12490.2|12496.5|12491.5|12496.5|12493.3|12491.8|12489.8|325
1661806800000|2022-08-29 21:00:00|12496.4|12491.4|12498.1|12493.1|12498.5|12493.5|12496.3|12491.3|0
1661807100000|2022-08-29 21:05:00|12498|12493|12495.9|12490.9|12498|12493|12495.9|12490.9|0
1661807400000|2022-08-29 21:10:00|12495.8|12490.8|12493.7|12488.7|12496.3|12491.3|12493.5|12488.5|0
1661807700000|2022-08-29 21:15:00|12493.6|12488.6|12493.4|12488.4|12493.8|12488.8|12492|12487|0
1661808000000|2022-08-29 21:20:00|12493.2|12488.2|12493.5|12488.5|12494|12489|12491.9|12486.9|0
1661808300000|2022-08-29 21:25:00|12492.1|12487.1|12493.3|12488.3|12493.7|12488.7|12491.4|12486.4|0
1661808600000|2022-08-29 21:30:00|12493.8|12488.8|12492.4|12487.4|12493.8|12488.8|12491.7|12486.7|0
1661808900000|2022-08-29 21:35:00|12492.1|12487.1|12492.1|12487.1|12492.2|12487.2|12492|12487|0
1661809200000|2022-08-29 21:40:00|12492|12487|12492.5|12487.5|12492.9|12487.9|12491.9|12486.9|0
1661809500000|2022-08-29 21:45:00|12492.4|12487.4|12491.4|12486.4|12492.4|12487.4|12491.4|12486.4|0
1661809800000|2022-08-29 21:50:00|12491.5|12486.5|12492.1|12487.1|12492.8|12487.8|12491.3|12486.3|0
1661810100000|2022-08-29 21:55:00|12492.3|12487.3|12492.8|12487.8|12493.4|12488.4|12492.2|12487.2|0
1661810400000|2022-08-29 22:00:00|12493.3|12491.3|12499.1|12497.1|12499.1|12497.1|12492.4|12490.4|511
1661810700000|2022-08-29 22:05:00|12499.2|12497.2|12494.4|12492.4|12500.9|12498.9|12492.8|12490.8|407
1661811000000|2022-08-29 22:10:00|12494.7|12492.7|12495.4|12493.4|12499.1|12497.1|12493.9|12491.9|232
1661811300000|2022-08-29 22:15:00|12495.3|12493.3|12494.8|12492.8|12497.3|12495.3|12494.8|12492.8|171
1661811600000|2022-08-29 22:20:00|12495.1|12493.1|12491.4|12489.4|12495.1|12493.1|12488.7|12486.7|296
1661811900000|2022-08-29 22:25:00|12490.9|12488.9|12485.9|12483.9|12493.3|12491.3|12485.3|12483.3|245
1661812200000|2022-08-29 22:30:00|12486.4|12484.4|12488.8|12486.8|12489.4|12487.4|12483.7|12481.7|160
1661812500000|2022-08-29 22:35:00|12488.7|12486.7|12488.6|12486.6|12489.6|12487.6|12487.2|12485.2|95
1661812800000|2022-08-29 22:40:00|12488.4|12486.4|12489.2|12487.2|12490.4|12488.4|12488.1|12486.1|84
1661813100000|2022-08-29 22:45:00|12489.1|12487.1|12490.1|12488.1|12491.3|12489.3|12487.4|12485.4|129
1661813400000|2022-08-29 22:50:00|12489.9|12487.9|12489.4|12487.4|12490.7|12488.7|12488.8|12486.8|39
1661813700000|2022-08-29 22:55:00|12489.6|12487.6|12490.7|12488.7|12490.7|12488.7|12488.1|12486.1|61
1661814000000|2022-08-29 23:00:00|12490.6|12488.6|12490.1|12488.1|12493.3|12491.3|12490.1|12488.1|136
1661814300000|2022-08-29 23:05:00|12489.9|12487.9|12483.3|12481.3|12490.2|12488.2|12479.1|12477.1|273
1661814600000|2022-08-29 23:10:00|12483.2|12481.2|12487.2|12485.2|12488.4|12486.4|12482.4|12480.4|138
1661814900000|2022-08-29 23:15:00|12487.3|12485.3|12489.8|12487.8|12492.2|12490.2|12486.7|12484.7|208
1661815200000|2022-08-29 23:20:00|12489.9|12487.9|12494.4|12492.4|12494.8|12492.8|12489.9|12487.9|181
1661815500000|2022-08-29 23:25:00|12494.2|12492.2|12498.1|12496.1|12498.9|12496.9|12494.2|12492.2|196
1661815800000|2022-08-29 23:30:00|12497.9|12495.9|12498.7|12496.7|12499.3|12497.3|12495.1|12493.1|298
1661816100000|2022-08-29 23:35:00|12498.8|12496.8|12502.3|12500.3|12504.1|12502.1|12498.6|12496.6|231
1661816400000|2022-08-29 23:40:00|12502.4|12500.4|12515.2|12513.2|12516.1|12514.1|12502.2|12500.2|625
1661816700000|2022-08-29 23:45:00|12515.1|12513.1|12518.3|12516.3|12524.6|12522.6|12514.2|12512.2|777
1661817000000|2022-08-29 23:50:00|12518.4|12516.4|12516.8|12514.8|12521.9|12519.9|12515.4|12513.4|367
1661817300000|2022-08-29 23:55:00|12516.7|12514.7|12522.3|12520.3|12526.4|12524.4|12516.7|12514.7|454
1661817600000|2022-08-30 00:00:00|12522.2|12520.2|12508.4|12506.4|12527.1|12525.1|12506.3|12504.3|956
1661817900000|2022-08-30 00:05:00|12509.9|12507.9|12512.6|12510.6|12518.6|12516.6|12509.2|12507.2|463
1661818200000|2022-08-30 00:10:00|12512.8|12510.8|12505.4|12503.4|12516.2|12514.2|12502.9|12500.9|344
1661818500000|2022-08-30 00:15:00|12505.3|12503.3|12495.1|12493.1|12513.7|12511.7|12494.3|12492.3|665
1661818800000|2022-08-30 00:20:00|12495.2|12493.2|12495.3|12493.3|12497.1|12495.1|12487.6|12485.6|475
1661819100000|2022-08-30 00:25:00|12495.4|12493.4|12495.3|12493.3|12499.1|12497.1|12492.4|12490.4|293
1661819400000|2022-08-30 00:30:00|12495.2|12493.2|12488.3|12486.3|12498.9|12496.9|12485.2|12483.2|440
1661819700000|2022-08-30 00:35:00|12488.4|12486.4|12476.2|12474.2|12489.1|12487.1|12473.4|12471.4|697
1661820000000|2022-08-30 00:40:00|12476.6|12474.6|12486.2|12484.2|12487.1|12485.1|12475.7|12473.7|405
1661820300000|2022-08-30 00:45:00|12485.9|12483.9|12493.3|12491.3|12497.9|12495.9|12485.2|12483.2|476
1661820600000|2022-08-30 00:50:00|12493.1|12491.1|12498.2|12496.2|12500.2|12498.2|12492.9|12490.9|412
1661820900000|2022-08-30 00:55:00|12498.3|12496.3|12497.6|12495.6|12501.4|12499.4|12495.1|12493.1|235
1661821200000|2022-08-30 01:00:00|12497.3|12495.3|12497.8|12495.8|12500.1|12498.1|12495.4|12493.4|144
1661821500000|2022-08-30 01:05:00|12497.9|12495.9|12509.1|12507.1|12510.4|12508.4|12497.9|12495.9|386
1661821800000|2022-08-30 01:10:00|12508.8|12506.8|12510.8|12508.8|12514.6|12512.6|12507.3|12505.3|519
1661822100000|2022-08-30 01:15:00|12510.9|12508.9|12516.9|12514.9|12518.3|12516.3|12508.6|12506.6|503
1661822400000|2022-08-30 01:20:00|12517.2|12515.2|12520.7|12518.7|12524.4|12522.4|12515.4|12513.4|506
1661822700000|2022-08-30 01:25:00|12521.3|12519.3|12517.2|12515.2|12523.1|12521.1|12513.9|12511.9|479
1661823000000|2022-08-30 01:30:00|12516.7|12514.7|12510.6|12508.6|12517.6|12515.6|12506.4|12504.4|414
1661823300000|2022-08-30 01:35:00|12510.3|12508.3|12509.3|12507.3|12514.1|12512.1|12508.4|12506.4|219
1661823600000|2022-08-30 01:40:00|12509.2|12507.2|12502.7|12500.7|12511.3|12509.3|12499.4|12497.4|460
1661823900000|2022-08-30 01:45:00|12502.6|12500.6|12494.7|12492.7|12504.1|12502.1|12494.1|12492.1|378
1661824200000|2022-08-30 01:50:00|12494.8|12492.8|12491.8|12489.8|12494.9|12492.9|12482.9|12480.9|682
1661824500000|2022-08-30 01:55:00|12491.6|12489.6|12489.6|12487.6|12494.1|12492.1|12487.2|12485.2|445
1661824800000|2022-08-30 02:00:00|12490.3|12488.3|12480.6|12478.6|12491.8|12489.8|12477.7|12475.7|558
1661825100000|2022-08-30 02:05:00|12480.3|12478.3|12486.2|12484.2|12487.3|12485.3|12478.4|12476.4|348
1661825400000|2022-08-30 02:10:00|12485.7|12483.7|12487.7|12485.7|12492.2|12490.2|12484.2|12482.2|463
1661825700000|2022-08-30 02:15:00|12487.8|12485.8|12489.3|12487.3|12489.4|12487.4|12474.3|12472.3|533
1661826000000|2022-08-30 02:20:00|12489.4|12487.4|12493.8|12491.8|12493.9|12491.9|12487.2|12485.2|363
1661826300000|2022-08-30 02:25:00|12493.7|12491.7|12489.2|12487.2|12493.9|12491.9|12484.9|12482.9|379
1661826600000|2022-08-30 02:30:00|12489.4|12487.4|12491.6|12489.6|12492.6|12490.6|12484.9|12482.9|261
1661826900000|2022-08-30 02:35:00|12491.7|12489.7|12495.9|12493.9|12497.7|12495.7|12489.9|12487.9|265
1661827200000|2022-08-30 02:40:00|12496.1|12494.1|12494.1|12492.1|12499.3|12497.3|12491.4|12489.4|202
1661827500000|2022-08-30 02:45:00|12494.2|12492.2|12497.7|12495.7|12498.1|12496.1|12488.4|12486.4|256
1661827800000|2022-08-30 02:50:00|12497.8|12495.8|12499.6|12497.6|12501.3|12499.3|12494.2|12492.2|301
1661828100000|2022-08-30 02:55:00|12499.4|12497.4|12498.8|12496.8|12501.8|12499.8|12496.4|12494.4|210
1661828400000|2022-08-30 03:00:00|12498.7|12496.7|12497.7|12495.7|12498.9|12496.9|12495.7|12493.7|76
1661828700000|2022-08-30 03:05:00|12497.6|12495.6|12495.2|12493.2|12497.8|12495.8|12492.1|12490.1|183
1661829000000|2022-08-30 03:10:00|12495.1|12493.1|12491.2|12489.2|12495.8|12493.8|12491.1|12489.1|129
1661829300000|2022-08-30 03:15:00|12490.9|12488.9|12490.4|12488.4|12494.3|12492.3|12488.2|12486.2|250
1661829600000|2022-08-30 03:20:00|12490.9|12488.9|12501.7|12499.7|12503.1|12501.1|12490.9|12488.9|297
1661829900000|2022-08-30 03:25:00|12501.8|12499.8|12504.7|12502.7|12504.7|12502.7|12499.6|12497.6|192
1661830200000|2022-08-30 03:30:00|12504.6|12502.6|12502.1|12500.1|12506.1|12504.1|12500.2|12498.2|157
1661830500000|2022-08-30 03:35:00|12502.2|12500.2|12507.7|12505.7|12512.9|12510.9|12502.2|12500.2|406
1661830800000|2022-08-30 03:40:00|12507.8|12505.8|12516.2|12514.2|12518.2|12516.2|12507.7|12505.7|507
1661831100000|2022-08-30 03:45:00|12516.8|12514.8|12513.2|12511.2|12517.9|12515.9|12512.9|12510.9|382
1661831400000|2022-08-30 03:50:00|12512.4|12510.4|12517.1|12515.1|12517.2|12515.2|12510.4|12508.4|374
1661831700000|2022-08-30 03:55:00|12516.9|12514.9|12519.4|12517.4|12519.6|12517.6|12514.4|12512.4|221
1661832000000|2022-08-30 04:00:00|12519.2|12517.2|12517.9|12515.9|12521.4|12519.4|12515.6|12513.6|368
1661832300000|2022-08-30 04:05:00|12518.1|12516.1|12515.1|12513.1|12518.1|12516.1|12514.4|12512.4|100
1661832600000|2022-08-30 04:10:00|12514.9|12512.9|12516.7|12514.7|12519.6|12517.6|12514.3|12512.3|183
1661832900000|2022-08-30 04:15:00|12516.9|12514.9|12533.8|12531.8|12533.8|12531.8|12515.4|12513.4|722
1661833200000|2022-08-30 04:20:00|12533.7|12531.7|12534.4|12532.4|12543.2|12541.2|12532.4|12530.4|851
1661833500000|2022-08-30 04:25:00|12534.3|12532.3|12539.4|12537.4|12540.3|12538.3|12534.3|12532.3|298
1661833800000|2022-08-30 04:30:00|12539.3|12537.3|12547.2|12545.2|12548.3|12546.3|12538.2|12536.2|620
1661834100000|2022-08-30 04:35:00|12547.3|12545.3|12553.9|12551.9|12554.9|12552.9|12543.2|12541.2|624
1661834400000|2022-08-30 04:40:00|12554.1|12552.1|12546.8|12544.8|12554.4|12552.4|12545.6|12543.6|327
1661834700000|2022-08-30 04:45:00|12546.7|12544.7|12545.9|12543.9|12549.4|12547.4|12545.7|12543.7|186
1661835000000|2022-08-30 04:50:00|12545.8|12543.8|12537.3|12535.3|12545.9|12543.9|12537.2|12535.2|432
1661835300000|2022-08-30 04:55:00|12537.2|12535.2|12539.7|12537.7|12540.3|12538.3|12536.3|12534.3|242
1661835600000|2022-08-30 05:00:00|12539.6|12537.6|12531.2|12529.2|12541.8|12539.8|12530.1|12528.1|432
1661835900000|2022-08-30 05:05:00|12531.3|12529.3|12538.2|12536.2|12538.6|12536.6|12530.4|12528.4|273
1661836200000|2022-08-30 05:10:00|12537.8|12535.8|12543.1|12541.1|12543.8|12541.8|12534.4|12532.4|296
1661836500000|2022-08-30 05:15:00|12543.2|12541.2|12537.2|12535.2|12544.8|12542.8|12533.9|12531.9|311
1661836800000|2022-08-30 05:20:00|12537.3|12535.3|12533.4|12531.4|12539.1|12537.1|12528.9|12526.9|300
1661837100000|2022-08-30 05:25:00|12533.6|12531.6|12523.2|12521.2|12534.1|12532.1|12522.4|12520.4|575
1661837400000|2022-08-30 05:30:00|12523.1|12521.1|12530.3|12528.3|12531.2|12529.2|12521.9|12519.9|388
1661837700000|2022-08-30 05:35:00|12530.4|12528.4|12531.3|12529.3|12533.1|12531.1|12528.1|12526.1|220
1661838000000|2022-08-30 05:40:00|12531.2|12529.2|12529.1|12527.1|12533.9|12531.9|12526.2|12524.2|286
1661838300000|2022-08-30 05:45:00|12528.9|12526.9|12524.2|12522.2|12529.2|12527.2|12523.4|12521.4|223
1661838600000|2022-08-30 05:50:00|12524.1|12522.1|12526.4|12524.4|12527.2|12525.2|12520.1|12518.1|344
1661838900000|2022-08-30 05:55:00|12526.3|12524.3|12536.2|12534.2|12537.3|12535.3|12525.8|12523.8|441
1661839200000|2022-08-30 06:00:00|12537.2|12535.2|12531.1|12529.1|12540.7|12538.7|12526.8|12524.8|732
1661839500000|2022-08-30 06:05:00|12530.9|12528.9|12527.4|12525.4|12536.2|12534.2|12524.7|12522.7|394
1661839800000|2022-08-30 06:10:00|12527.6|12525.6|12527.8|12525.8|12532.3|12530.3|12521.4|12519.4|395
1661840100000|2022-08-30 06:15:00|12526.9|12524.9|12527.4|12525.4|12529.4|12527.4|12518.7|12516.7|421
1661840400000|2022-08-30 06:20:00|12527.8|12525.8|12540.3|12538.3|12540.6|12538.6|12526.3|12524.3|428
1661840700000|2022-08-30 06:25:00|12539.8|12537.8|12536.3|12534.3|12540.8|12538.8|12534.8|12532.8|345
1661841000000|2022-08-30 06:30:00|12536.2|12534.2|12529.6|12527.6|12539.7|12537.7|12528.9|12526.9|317
1661841300000|2022-08-30 06:35:00|12529.4|12527.4|12527.8|12525.8|12530.8|12528.8|12522.2|12520.2|474
1661841600000|2022-08-30 06:40:00|12527.9|12525.9|12545.9|12543.9|12549.4|12547.4|12527.6|12525.6|832
1661841900000|2022-08-30 06:45:00|12545.8|12543.8|12535.4|12533.4|12547.9|12545.9|12533.2|12531.2|630
1661842200000|2022-08-30 06:50:00|12536.3|12534.3|12532.2|12530.2|12536.8|12534.8|12525.6|12523.6|570
1661842500000|2022-08-30 06:55:00|12532.3|12530.3|12538.3|12536.3|12544.9|12542.9|12532.3|12530.3|552
1661842800000|2022-08-30 07:00:00|12540.2|12538.2|12537.6|12535.6|12545.4|12543.4|12530.4|12528.4|1246
1661843100000|2022-08-30 07:05:00|12537.7|12535.7|12551.4|12549.4|12557.4|12555.4|12527.9|12525.9|1637
1661843400000|2022-08-30 07:10:00|12551.3|12549.3|12553.1|12551.1|12558.6|12556.6|12543.2|12541.2|1283
1661843700000|2022-08-30 07:15:00|12553.2|12551.2|12568.3|12566.3|12572.9|12570.9|12547.4|12545.4|1658
1661844000000|2022-08-30 07:20:00|12568.2|12566.2|12567.4|12565.4|12574.3|12572.3|12559.2|12557.2|1273
1661844300000|2022-08-30 07:25:00|12566.4|12564.4|12563.7|12561.7|12569.6|12567.6|12556.9|12554.9|762
1661844600000|2022-08-30 07:30:00|12563.6|12561.6|12584.7|12582.7|12585.8|12583.8|12560.2|12558.2|1375
1661844900000|2022-08-30 07:35:00|12584.9|12582.9|12581.8|12579.8|12588.4|12586.4|12577.4|12575.4|1281
1661845200000|2022-08-30 07:40:00|12581.4|12579.4|12589.9|12587.9|12590.4|12588.4|12577.6|12575.6|899
1661845500000|2022-08-30 07:45:00|12590.1|12588.1|12597.4|12595.4|12598.3|12596.3|12580.9|12578.9|1192
1661845800000|2022-08-30 07:50:00|12597.6|12595.6|12595.7|12593.7|12607.7|12605.7|12593.2|12591.2|1827
1661846100000|2022-08-30 07:55:00|12595.4|12593.4|12586.6|12584.6|12595.7|12593.7|12584.1|12582.1|979
1661846400000|2022-08-30 08:00:00|12587.4|12585.4|12628.9|12626.9|12639.7|12637.7|12586.7|12584.7|3673
1661846700000|2022-08-30 08:05:00|12628.8|12626.8|12635.4|12633.4|12638.7|12636.7|12628.8|12626.8|1181
1661847000000|2022-08-30 08:10:00|12636.2|12634.2|12635.2|12633.2|12640.4|12638.4|12632.4|12630.4|1376
1661847300000|2022-08-30 08:15:00|12635.6|12633.6|12646.4|12644.4|12646.7|12644.7|12634.4|12632.4|1112
1661847600000|2022-08-30 08:20:00|12646.6|12644.6|12634.1|12632.1|12646.9|12644.9|12632.7|12630.7|1519
1661847900000|2022-08-30 08:25:00|12633.7|12631.7|12644.8|12642.8|12647.4|12645.4|12632.3|12630.3|1204
1661848200000|2022-08-30 08:30:00|12645.9|12643.9|12631.3|12629.3|12647.8|12645.8|12630.7|12628.7|887
1661848500000|2022-08-30 08:35:00|12631.8|12629.8|12626.3|12624.3|12632.2|12630.2|12626.3|12624.3|583
1661848800000|2022-08-30 08:40:00|12626.2|12624.2|12626.3|12624.3|12626.9|12624.9|12620.9|12618.9|699
1661849100000|2022-08-30 08:45:00|12626.4|12624.4|12625.6|12623.6|12630.1|12628.1|12623.2|12621.2|425
1661849400000|2022-08-30 08:50:00|12625.7|12623.7|12623.6|12621.6|12629.7|12627.7|12621.1|12619.1|548
1661849700000|2022-08-30 08:55:00|12623.4|12621.4|12621.9|12619.9|12624.7|12622.7|12621.2|12619.2|390
1661850000000|2022-08-30 09:00:00|12622.4|12620.4|12613.9|12611.9|12626.7|12624.7|12611.9|12609.9|718
1661850300000|2022-08-30 09:05:00|12614.2|12612.2|12611.7|12609.7|12616.6|12614.6|12611.2|12609.2|374
1661850600000|2022-08-30 09:10:00|12611.6|12609.6|12612.6|12610.6|12615.6|12613.6|12610.7|12608.7|385
1661850900000|2022-08-30 09:15:00|12612.4|12610.4|12605.8|12603.8|12615.3|12613.3|12602.9|12600.9|610
1661851200000|2022-08-30 09:20:00|12605.9|12603.9|12616.4|12614.4|12617.8|12615.8|12604.3|12602.3|765
1661851500000|2022-08-30 09:25:00|12616.3|12614.3|12615.3|12613.3|12618.8|12616.8|12612.4|12610.4|525
1661851800000|2022-08-30 09:30:00|12615.2|12613.2|12634.7|12632.7|12637.7|12635.7|12613.8|12611.8|1305
1661852100000|2022-08-30 09:35:00|12634.4|12632.4|12632.2|12630.2|12637.1|12635.1|12629.6|12627.6|904
1661852400000|2022-08-30 09:40:00|12632.1|12630.1|12628.9|12626.9|12634.2|12632.2|12627.4|12625.4|675
1661852700000|2022-08-30 09:45:00|12628.8|12626.8|12621.7|12619.7|12629.6|12627.6|12618.7|12616.7|648
1661853000000|2022-08-30 09:50:00|12621.6|12619.6|12631.1|12629.1|12631.7|12629.7|12618.6|12616.6|562
1661853300000|2022-08-30 09:55:00|12630.7|12628.7|12625.8|12623.8|12633.1|12631.1|12624.3|12622.3|449
1661853600000|2022-08-30 10:00:00|12625.6|12623.6|12621.2|12619.2|12628.6|12626.6|12617.2|12615.2|607
1661853900000|2022-08-30 10:05:00|12621.6|12619.6|12637.3|12635.3|12640.4|12638.4|12619.4|12617.4|1223
1661854200000|2022-08-30 10:10:00|12637.2|12635.2|12636.4|12634.4|12640.4|12638.4|12631.4|12629.4|938
1661854500000|2022-08-30 10:15:00|12636.6|12634.6|12630.3|12628.3|12636.6|12634.6|12626.8|12624.8|482
1661854800000|2022-08-30 10:20:00|12630.8|12628.8|12625.6|12623.6|12633.9|12631.9|12624.2|12622.2|492
1661855100000|2022-08-30 10:25:00|12625.7|12623.7|12633.8|12631.8|12633.8|12631.8|12624.1|12622.1|448
1661855400000|2022-08-30 10:30:00|12633.9|12631.9|12633.7|12631.7|12636.4|12634.4|12630.2|12628.2|439
1661855700000|2022-08-30 10:35:00|12633.8|12631.8|12629.3|12627.3|12634.1|12632.1|12627.6|12625.6|413
1661856000000|2022-08-30 10:40:00|12628.7|12626.7|12626.4|12624.4|12629.8|12627.8|12625.6|12623.6|344
1661856300000|2022-08-30 10:45:00|12626.3|12624.3|12622.9|12620.9|12627.8|12625.8|12622.1|12620.1|663
1661856600000|2022-08-30 10:50:00|12622.8|12620.8|12626.3|12624.3|12628.2|12626.2|12621.3|12619.3|533
1661856900000|2022-08-30 10:55:00|12626.2|12624.2|12618.9|12616.9|12627.9|12625.9|12617.7|12615.7|491
1661857200000|2022-08-30 11:00:00|12619.6|12617.6|12624.2|12622.2|12626.1|12624.1|12615.6|12613.6|964
1661857500000|2022-08-30 11:05:00|12624.1|12622.1|12617.8|12615.8|12627.2|12625.2|12615.2|12613.2|659
1661857800000|2022-08-30 11:10:00|12617.7|12615.7|12616.7|12614.7|12622.6|12620.6|12613.2|12611.2|644
1661858100000|2022-08-30 11:15:00|12616.8|12614.8|12622.8|12620.8|12624.7|12622.7|12615.6|12613.6|532
1661858400000|2022-08-30 11:20:00|12622.9|12620.9|12614.1|12612.1|12624.4|12622.4|12613.8|12611.8|645
1661858700000|2022-08-30 11:25:00|12614.2|12612.2|12612.2|12610.2|12614.7|12612.7|12606.6|12604.6|893
1661859000000|2022-08-30 11:30:00|12612.1|12610.1|12612.1|12610.1|12615.6|12613.6|12610.8|12608.8|720
1661859300000|2022-08-30 11:35:00|12611.7|12609.7|12607.2|12605.2|12614.6|12612.6|12605.7|12603.7|755
1661859600000|2022-08-30 11:40:00|12607.1|12605.1|12612.4|12610.4|12612.4|12610.4|12606.4|12604.4|551
1661859900000|2022-08-30 11:45:00|12612.3|12610.3|12611.2|12609.2|12618.8|12616.8|12609.3|12607.3|682
1661860200000|2022-08-30 11:50:00|12611.1|12609.1|12596.9|12594.9|12611.8|12609.8|12593.3|12591.3|1538
1661860500000|2022-08-30 11:55:00|12597.1|12595.1|12597.3|12595.3|12598.8|12596.8|12590.1|12588.1|982
1661860800000|2022-08-30 12:00:00|12598.8|12596.8|12613.2|12611.2|12613.8|12611.8|12596.1|12594.1|1256
1661861100000|2022-08-30 12:05:00|12613.1|12611.1|12601.9|12599.9|12616.1|12614.1|12601.6|12599.6|1092
1661861400000|2022-08-30 12:10:00|12602.1|12600.1|12605.4|12603.4|12608.9|12606.9|12599.2|12597.2|693
1661861700000|2022-08-30 12:15:00|12604.7|12602.7|12593.6|12591.6|12610.9|12608.9|12592.8|12590.8|1211
1661862000000|2022-08-30 12:20:00|12594.3|12592.3|12583.1|12581.1|12594.3|12592.3|12579.8|12577.8|1658
1661862300000|2022-08-30 12:25:00|12582.9|12580.9|12575.3|12573.3|12584.9|12582.9|12569.2|12567.2|1839
1661862600000|2022-08-30 12:30:00|12575.1|12573.1|12550.2|12548.2|12575.4|12573.4|12549.1|12547.1|2832
1661862900000|2022-08-30 12:35:00|12550.3|12548.3|12567.3|12565.3|12569.4|12567.4|12549.4|12547.4|2185
1661863200000|2022-08-30 12:40:00|12567.2|12565.2|12563.6|12561.6|12574.2|12572.2|12552.7|12550.7|1789
1661863500000|2022-08-30 12:45:00|12563.7|12561.7|12562.7|12560.7|12575.3|12573.3|12560.7|12558.7|1666
1661863800000|2022-08-30 12:50:00|12562.3|12560.3|12567.7|12565.7|12571.1|12569.1|12557.9|12555.9|1383
1661864100000|2022-08-30 12:55:00|12566.9|12564.9|12551.9|12549.9|12570.6|12568.6|12551.3|12549.3|1696
1661864400000|2022-08-30 13:00:00|12551.7|12549.7|12558.6|12556.6|12568.3|12566.3|12548.9|12546.9|1914
1661864700000|2022-08-30 13:05:00|12558.7|12556.7|12548.8|12546.8|12561.8|12559.8|12542.6|12540.6|1807
1661865000000|2022-08-30 13:10:00|12550.1|12548.1|12565.3|12563.3|12565.6|12563.6|12546.8|12544.8|1482
1661865300000|2022-08-30 13:15:00|12565.6|12563.6|12551.3|12549.3|12565.7|12563.7|12548.2|12546.2|1387
1661865600000|2022-08-30 13:20:00|12551.4|12549.4|12563.9|12561.9|12564.2|12562.2|12549.2|12547.2|1201
1661865900000|2022-08-30 13:25:00|12561.8|12559.8|12553.4|12551.4|12561.8|12559.8|12545.6|12543.6|3368
1661866200000|2022-08-30 13:30:00|12552.9|12551.9|12551.3|12550.3|12575.3|12574.3|12528.3|12527.3|16677
1661866500000|2022-08-30 13:35:00|12552.6|12551.6|12541.4|12540.4|12563.2|12562.2|12521.3|12520.3|14717
1661866800000|2022-08-30 13:40:00|12542.2|12541.2|12493.9|12492.9|12548.4|12547.4|12490.1|12489.1|13302
1661867100000|2022-08-30 13:45:00|12494.1|12493.1|12502.9|12501.9|12508.9|12507.9|12469.1|12468.1|14161
1661867400000|2022-08-30 13:50:00|12503.6|12502.6|12484.2|12483.2|12516.4|12515.4|12473.3|12472.3|10480
1661867700000|2022-08-30 13:55:00|12484.3|12483.3|12469.7|12468.7|12490.1|12489.1|12456.3|12455.3|10552
1661868000000|2022-08-30 14:00:00|12469.9|12468.9|12456.4|12455.4|12484.8|12483.8|12450.4|12449.4|13456
1661868300000|2022-08-30 14:05:00|12455.6|12454.6|12415.8|12414.8|12460.7|12459.7|12402.6|12401.6|14373
1661868600000|2022-08-30 14:10:00|12416.2|12415.2|12415.1|12414.1|12427.1|12426.1|12398.6|12397.6|9943
1661868900000|2022-08-30 14:15:00|12414.8|12413.8|12410.8|12409.8|12417.3|12416.3|12397.1|12396.1|7814
1661869200000|2022-08-30 14:20:00|12413.2|12412.2|12383.1|12382.1|12419.6|12418.6|12376.8|12375.8|13052
1661869500000|2022-08-30 14:25:00|12382.3|12381.3|12393.1|12392.1|12406.6|12405.6|12378.1|12377.1|8739
1661869800000|2022-08-30 14:30:00|12392.8|12391.8|12322.3|12321.3|12400.9|12399.9|12320.1|12319.1|17220
1661870100000|2022-08-30 14:35:00|12321.8|12320.8|12312.1|12311.1|12324.1|12323.1|12301.1|12300.1|17361
1661870400000|2022-08-30 14:40:00|12312.6|12311.6|12293.3|12292.3|12315.6|12314.6|12288.9|12287.9|11589
1661870700000|2022-08-30 14:45:00|12293.8|12292.8|12266.3|12265.3|12294.6|12293.6|12261.1|12260.1|15441
1661871000000|2022-08-30 14:50:00|12267.7|12266.7|12297.3|12296.3|12299.7|12298.7|12258.8|12257.8|13483
1661871300000|2022-08-30 14:55:00|12298.3|12297.3|12336.6|12335.6|12337.2|12336.2|12294.3|12293.3|12730
1661871600000|2022-08-30 15:00:00|12334.8|12333.8|12321.8|12320.8|12351.7|12350.7|12306.1|12305.1|15457
1661871900000|2022-08-30 15:05:00|12322.4|12321.4|12323.6|12322.6|12347.3|12346.3|12310.1|12309.1|9591
1661872200000|2022-08-30 15:10:00|12322.7|12321.7|12313.1|12312.1|12327.8|12326.8|12295.2|12294.2|10582
1661872500000|2022-08-30 15:15:00|12312.4|12311.4|12352.1|12351.1|12355.8|12354.8|12298.7|12297.7|10737
1661872800000|2022-08-30 15:20:00|12352.3|12351.3|12326.7|12325.7|12354.6|12353.6|12321.2|12320.2|8352
1661873100000|2022-08-30 15:25:00|12327.2|12326.2|12333.4|12332.4|12355.1|12354.1|12314.7|12313.7|8502
1661873400000|2022-08-30 15:30:00|12333.8|12332.8|12362.5|12361.5|12371.3|12370.3|12322.1|12321.1|8558
1661873700000|2022-08-30 15:35:00|12362.8|12361.8|12334.1|12333.1|12368.3|12367.3|12329.8|12328.8|7215
1661874000000|2022-08-30 15:40:00|12333.8|12332.8|12333.8|12332.8|12347|12346|12316.8|12315.8|7984
1661874300000|2022-08-30 15:45:00|12334.5|12333.5|12312.1|12311.1|12334.5|12333.5|12309.8|12308.8|5983
1661874600000|2022-08-30 15:50:00|12312.8|12311.8|12341|12340|12349.5|12348.5|12310.3|12309.3|5891
1661874900000|2022-08-30 15:55:00|12340.6|12339.6|12335|12334|12356.8|12355.8|12333.1|12332.1|5238
1661875200000|2022-08-30 16:00:00|12335.4|12334.4|12347|12346|12361.5|12360.5|12330.1|12329.1|5458
1661875500000|2022-08-30 16:05:00|12347.1|12346.1|12348|12347|12368.8|12367.8|12344.9|12343.9|5662
1661875800000|2022-08-30 16:10:00|12347.6|12346.6|12363.3|12362.3|12363.8|12362.8|12336.5|12335.5|4866
1661876100000|2022-08-30 16:15:00|12363|12362|12351.3|12350.3|12386.3|12385.3|12346.8|12345.8|8902
1661876400000|2022-08-30 16:20:00|12351.1|12350.1|12341.3|12340.3|12353.5|12352.5|12337.4|12336.4|4701
1661876700000|2022-08-30 16:25:00|12340.3|12339.3|12336.8|12335.8|12341|12340|12322.5|12321.5|5300
1661877000000|2022-08-30 16:30:00|12336.5|12335.5|12306|12305|12338.5|12337.5|12306|12305|5371
1661877300000|2022-08-30 16:35:00|12306.3|12305.3|12319.5|12318.5|12321.4|12320.4|12300.8|12299.8|7412
1661877600000|2022-08-30 16:40:00|12320.4|12319.4|12296.9|12295.9|12320.7|12319.7|12294.9|12293.9|5424
1661877900000|2022-08-30 16:45:00|12296.7|12295.7|12305.4|12304.4|12308.2|12307.2|12282.7|12281.7|7141
1661878200000|2022-08-30 16:50:00|12305.9|12304.9|12313.7|12312.7|12317.7|12316.7|12304.3|12303.3|4682
1661878500000|2022-08-30 16:55:00|12313.4|12312.4|12306.9|12305.9|12320.4|12319.4|12305.7|12304.7|4634
1661878800000|2022-08-30 17:00:00|12306.8|12305.8|12305.2|12304.2|12316.4|12315.4|12299.2|12298.2|5415
1661879100000|2022-08-30 17:05:00|12304.7|12303.7|12293.4|12292.4|12321.9|12320.9|12290.2|12289.2|6600
1661879400000|2022-08-30 17:10:00|12293.3|12292.3|12266.2|12265.2|12297.2|12296.2|12265.9|12264.9|7479
1661879700000|2022-08-30 17:15:00|12266|12265|12264.7|12263.7|12281.7|12280.7|12263.9|12262.9|5530
1661880000000|2022-08-30 17:20:00|12264.9|12263.9|12253.7|12252.7|12270.4|12269.4|12250.7|12249.7|5532
1661880300000|2022-08-30 17:25:00|12253.4|12252.4|12275|12274|12275|12274|12252.4|12251.4|5861
1661880600000|2022-08-30 17:30:00|12275.2|12274.2|12273.3|12272.3|12286.7|12285.7|12266.7|12265.7|5611
1661880900000|2022-08-30 17:35:00|12272.9|12271.9|12274.4|12273.4|12277.2|12276.2|12261.3|12260.3|4884
1661881200000|2022-08-30 17:40:00|12274.2|12273.2|12243.9|12242.9|12279.2|12278.2|12243.9|12242.9|6350
1661881500000|2022-08-30 17:45:00|12244.2|12243.2|12282.9|12281.9|12283.9|12282.9|12239.3|12238.3|9751
1661881800000|2022-08-30 17:50:00|12283.2|12282.2|12295.4|12294.4|12304.9|12303.9|12276.9|12275.9|7239
1661882100000|2022-08-30 17:55:00|12295.7|12294.7|12291.3|12290.3|12302.9|12301.9|12287.9|12286.9|5147
1661882400000|2022-08-30 18:00:00|12290.4|12289.4|12305.7|12304.7|12307.4|12306.4|12277.2|12276.2|7166
1661882700000|2022-08-30 18:05:00|12305.3|12304.3|12301.7|12300.7|12313.4|12312.4|12297.5|12296.5|5059
1661883000000|2022-08-30 18:10:00|12300.9|12299.9|12305.9|12304.9|12316.3|12315.3|12298.5|12297.5|4202
1661883300000|2022-08-30 18:15:00|12305.4|12304.4|12298|12297|12315.9|12314.9|12296.4|12295.4|3509
1661883600000|2022-08-30 18:20:00|12297.7|12296.7|12300.2|12299.2|12307.5|12306.5|12286|12285|5691
1661883900000|2022-08-30 18:25:00|12300|12299|12277.4|12276.4|12304.2|12303.2|12273.4|12272.4|6229
1661884200000|2022-08-30 18:30:00|12277|12276|12306.5|12305.5|12312.2|12311.2|12276.2|12275.2|6307
1661884500000|2022-08-30 18:35:00|12306.4|12305.4|12304.9|12303.9|12309.4|12308.4|12288.4|12287.4|4232
1661884800000|2022-08-30 18:40:00|12305|12304|12280.8|12279.8|12310.4|12309.4|12276.4|12275.4|4298
1661885100000|2022-08-30 18:45:00|12280.9|12279.9|12289.2|12288.2|12292.9|12291.9|12279.4|12278.4|3897
1661885400000|2022-08-30 18:50:00|12289.7|12288.7|12291.4|12290.4|12299.2|12298.2|12279.9|12278.9|4236
1661885700000|2022-08-30 18:55:00|12291.7|12290.7|12297.4|12296.4|12310.4|12309.4|12278.9|12277.9|5914
1661886000000|2022-08-30 19:00:00|12297.7|12296.7|12326.4|12325.4|12345.4|12344.4|12293.4|12292.4|10509
1661886300000|2022-08-30 19:05:00|12326.2|12325.2|12353.9|12352.9|12356.2|12355.2|12319.5|12318.5|7783
1661886600000|2022-08-30 19:10:00|12353.3|12352.3|12359.7|12358.7|12376.9|12375.9|12349.2|12348.2|8882
1661886900000|2022-08-30 19:15:00|12360.5|12359.5|12357.5|12356.5|12367.9|12366.9|12340.8|12339.8|6635
1661887200000|2022-08-30 19:20:00|12356.9|12355.9|12359|12358|12363|12362|12337.3|12336.3|5748
1661887500000|2022-08-30 19:25:00|12358.8|12357.8|12343.2|12342.2|12360.3|12359.3|12335.7|12334.7|4944
1661887800000|2022-08-30 19:30:00|12343.3|12342.3|12322.8|12321.8|12345.7|12344.7|12307|12306|8332
1661888100000|2022-08-30 19:35:00|12324|12323|12333.4|12332.4|12337|12336|12320.3|12319.3|6170
1661888400000|2022-08-30 19:40:00|12333.3|12332.3|12341.3|12340.3|12359.8|12358.8|12332.2|12331.2|7199
1661888700000|2022-08-30 19:45:00|12340.8|12339.8|12310.5|12309.5|12342.3|12341.3|12300.5|12299.5|8079
1661889000000|2022-08-30 19:50:00|12310.8|12309.8|12315|12314|12332.4|12331.4|12302.3|12301.3|11485
1661889300000|2022-08-30 19:55:00|12314.8|12313.8|12344.7|12343.7|12357.4|12356.4|12314.5|12313.5|22107
1661889600000|2022-08-30 20:00:00|12344.1|12342.1|12348.9|12346.9|12358.7|12356.7|12342.3|12340.3|6952
1661889900000|2022-08-30 20:05:00|12348.8|12346.8|12349.8|12347.8|12353.1|12351.1|12345.9|12343.9|2186
1661890200000|2022-08-30 20:10:00|12349.7|12347.7|12362.6|12360.6|12371.1|12369.1|12348.6|12346.6|2296
1661890500000|2022-08-30 20:15:00|12363.2|12361.2|12356.6|12354.6|12363.2|12361.2|12354.9|12352.9|900
1661890800000|2022-08-30 20:20:00|12356.4|12354.4|12353.7|12351.7|12357.2|12355.2|12352.8|12350.8|580
1661891100000|2022-08-30 20:25:00|12354.2|12352.2|12359.3|12357.3|12359.3|12357.3|12353.2|12351.2|261
1661891400000|2022-08-30 20:30:00|12359.2|12357.2|12364.9|12362.9|12365.1|12363.1|12358.7|12356.7|340
1661891700000|2022-08-30 20:35:00|12364.4|12362.4|12360.7|12358.7|12365.4|12363.4|12360.6|12358.6|425
1661892000000|2022-08-30 20:40:00|12360.4|12358.4|12356.9|12354.9|12364.3|12362.3|12356.8|12354.8|366
1661892300000|2022-08-30 20:45:00|12356.7|12354.7|12352.3|12350.3|12360.1|12358.1|12351.6|12349.6|447
1661892600000|2022-08-30 20:50:00|12352.2|12350.2|12351.7|12349.7|12352.9|12350.9|12344.1|12342.1|621
1661892900000|2022-08-30 20:55:00|12351.8|12349.8|12351.5|12346.5|12353.9|12351.9|12348.9|12346.3|304
1661893200000|2022-08-30 21:00:00|12351.9|12346.9|12353.9|12348.9|12353.9|12348.9|12351.8|12346.8|0
1661893500000|2022-08-30 21:05:00|12354.4|12349.4|12352.4|12347.4|12354.9|12349.9|12352.3|12347.3|0
1661893800000|2022-08-30 21:10:00|12352.5|12347.5|12350.2|12345.2|12352.5|12347.5|12349.9|12344.9|0
1661894100000|2022-08-30 21:15:00|12350.1|12345.1|12350.6|12345.6|12351.3|12346.3|12349.8|12344.8|0
1661894400000|2022-08-30 21:20:00|12351.2|12346.2|12351.4|12346.4|12351.8|12346.8|12350.9|12345.9|0
1661894700000|2022-08-30 21:25:00|12351.6|12346.6|12351.4|12346.4|12351.9|12346.9|12350.8|12345.8|0
1661895000000|2022-08-30 21:30:00|12351.5|12346.5|12349.6|12344.6|12351.7|12346.7|12348.3|12343.3|0
1661895300000|2022-08-30 21:35:00|12349.5|12344.5|12349.6|12344.6|12349.7|12344.7|12349.2|12344.2|0
1661895600000|2022-08-30 21:40:00|12349.4|12344.4|12351.1|12346.1|12351.3|12346.3|12349.4|12344.4|0
1661895900000|2022-08-30 21:45:00|12351|12346|12351.5|12346.5|12351.8|12346.8|12349.9|12344.9|0
1661896200000|2022-08-30 21:50:00|12351.7|12346.7|12351.2|12346.2|12352.6|12347.6|12350.5|12345.5|0
1661896500000|2022-08-30 21:55:00|12351.3|12346.3|12353.2|12348.2|12353.4|12348.4|12350.8|12345.8|0
1661896800000|2022-08-30 22:00:00|12356.7|12354.7|12348.7|12346.7|12363.4|12361.4|12346.2|12344.2|476
1661897100000|2022-08-30 22:05:00|12348.9|12346.9|12346.6|12344.6|12350.3|12348.3|12342.7|12340.7|205
1661897400000|2022-08-30 22:10:00|12347.2|12345.2|12346.6|12344.6|12350.6|12348.6|12344.7|12342.7|186
1661897700000|2022-08-30 22:15:00|12346.4|12344.4|12346.2|12344.2|12347.1|12345.1|12338.2|12336.2|237
1661898000000|2022-08-30 22:20:00|12346.4|12344.4|12344.7|12342.7|12347.3|12345.3|12342.1|12340.1|140
1661898300000|2022-08-30 22:25:00|12344.6|12342.6|12343.7|12341.7|12347.2|12345.2|12342.3|12340.3|157
1661898600000|2022-08-30 22:30:00|12343.6|12341.6|12350.8|12348.8|12353.7|12351.7|12343.6|12341.6|328
1661898900000|2022-08-30 22:35:00|12350.7|12348.7|12355.7|12353.7|12356.6|12354.6|12346.8|12344.8|283
1661899200000|2022-08-30 22:40:00|12355.6|12353.6|12357.4|12355.4|12357.4|12355.4|12354.2|12352.2|156
1661899500000|2022-08-30 22:45:00|12356.9|12354.9|12356.7|12354.7|12358.3|12356.3|12355.1|12353.1|143
1661899800000|2022-08-30 22:50:00|12356.8|12354.8|12356.8|12354.8|12361.2|12359.2|12356.4|12354.4|191
1661900100000|2022-08-30 22:55:00|12356.9|12354.9|12359.2|12357.2|12360.3|12358.3|12354.4|12352.4|161
1661900400000|2022-08-30 23:00:00|12359.1|12357.1|12358.8|12356.8|12363.1|12361.1|12358.2|12356.2|270
1661900700000|2022-08-30 23:05:00|12358.9|12356.9|12356.2|12354.2|12358.9|12356.9|12355.3|12353.3|172
1661901000000|2022-08-30 23:10:00|12356.1|12354.1|12349.2|12347.2|12357.9|12355.9|12345.4|12343.4|357
1661901300000|2022-08-30 23:15:00|12349.3|12347.3|12351.4|12349.4|12355.2|12353.2|12349.3|12347.3|253
1661901600000|2022-08-30 23:20:00|12351.9|12349.9|12351.7|12349.7|12352.9|12350.9|12348.9|12346.9|112
1661901900000|2022-08-30 23:25:00|12351.8|12349.8|12352.6|12350.6|12353.8|12351.8|12347.7|12345.7|193
1661902200000|2022-08-30 23:30:00|12352.4|12350.4|12341.7|12339.7|12352.7|12350.7|12338.4|12336.4|335
1661902500000|2022-08-30 23:35:00|12341.9|12339.9|12345.6|12343.6|12348.6|12346.6|12340.8|12338.8|163
1661902800000|2022-08-30 23:40:00|12345.4|12343.4|12349.4|12347.4|12350.8|12348.8|12345.2|12343.2|120
1661903100000|2022-08-30 23:45:00|12349.3|12347.3|12348.8|12346.8|12351.1|12349.1|12347.4|12345.4|128
1661903400000|2022-08-30 23:50:00|12348.9|12346.9|12347.6|12345.6|12351.3|12349.3|12345.3|12343.3|167
1661903700000|2022-08-30 23:55:00|12347.7|12345.7|12357.1|12355.1|12358.9|12356.9|12347.1|12345.1|320
1661904000000|2022-08-31 00:00:00|12356.9|12354.9|12360.3|12358.3|12362.8|12360.8|12351.9|12349.9|417
1661904300000|2022-08-31 00:05:00|12360.2|12358.2|12376.4|12374.4|12377.9|12375.9|12356.1|12354.1|927
1661904600000|2022-08-31 00:10:00|12376.6|12374.6|12372.8|12370.8|12379.9|12377.9|12369.9|12367.9|472
1661904900000|2022-08-31 00:15:00|12372.9|12370.9|12372.3|12370.3|12373.6|12371.6|12367.4|12365.4|344
1661905200000|2022-08-31 00:20:00|12372.1|12370.1|12380.4|12378.4|12381.4|12379.4|12371.8|12369.8|426
1661905500000|2022-08-31 00:25:00|12380.3|12378.3|12380.8|12378.8|12384.1|12382.1|12376.6|12374.6|411
1661905800000|2022-08-31 00:30:00|12380.9|12378.9|12379.7|12377.7|12385.7|12383.7|12377.6|12375.6|409
1661906100000|2022-08-31 00:35:00|12379.3|12377.3|12381.1|12379.1|12381.1|12379.1|12372.2|12370.2|351
1661906400000|2022-08-31 00:40:00|12380.9|12378.9|12398.1|12396.1|12399.2|12397.2|12379.8|12377.8|777
1661906700000|2022-08-31 00:45:00|12397.4|12395.4|12398.7|12396.7|12403.9|12401.9|12396.2|12394.2|642
1661907000000|2022-08-31 00:50:00|12398.3|12396.3|12394.9|12392.9|12399.2|12397.2|12394.3|12392.3|209
1661907300000|2022-08-31 00:55:00|12395.1|12393.1|12395.9|12393.9|12398.4|12396.4|12393.9|12391.9|242
1661907600000|2022-08-31 01:00:00|12395.3|12393.3|12389.9|12387.9|12398.3|12396.3|12389.2|12387.2|589
1661907900000|2022-08-31 01:05:00|12389.7|12387.7|12394.6|12392.6|12396.1|12394.1|12387.6|12385.6|302
1661908200000|2022-08-31 01:10:00|12394.4|12392.4|12396.2|12394.2|12396.4|12394.4|12391.8|12389.8|179
1661908500000|2022-08-31 01:15:00|12396.3|12394.3|12394.4|12392.4|12396.3|12394.3|12387.6|12385.6|310
1661908800000|2022-08-31 01:20:00|12394.6|12392.6|12392.8|12390.8|12398.2|12396.2|12389.6|12387.6|273
1661909100000|2022-08-31 01:25:00|12392.7|12390.7|12395.1|12393.1|12397.9|12395.9|12392.7|12390.7|174
1661909400000|2022-08-31 01:30:00|12395.2|12393.2|12411.8|12409.8|12414.3|12412.3|12395.2|12393.2|1099
1661909700000|2022-08-31 01:35:00|12411.7|12409.7|12408.8|12406.8|12415.8|12413.8|12407.6|12405.6|491
1661910000000|2022-08-31 01:40:00|12410.3|12408.3|12409.4|12407.4|12417.3|12415.3|12408.9|12406.9|496
1661910300000|2022-08-31 01:45:00|12409.6|12407.6|12405.7|12403.7|12410.2|12408.2|12403.3|12401.3|403
1661910600000|2022-08-31 01:50:00|12405.6|12403.6|12397.1|12395.1|12406.3|12404.3|12397.1|12395.1|385
1661910900000|2022-08-31 01:55:00|12397.2|12395.2|12399.9|12397.9|12403.3|12401.3|12397.1|12395.1|242
1661911200000|2022-08-31 02:00:00|12400.6|12398.6|12408.3|12406.3|12408.9|12406.9|12400.3|12398.3|300
1661911500000|2022-08-31 02:05:00|12408.2|12406.2|12405.1|12403.1|12409.6|12407.6|12402.1|12400.1|338
1661911800000|2022-08-31 02:10:00|12405.2|12403.2|12401.2|12399.2|12405.2|12403.2|12397.3|12395.3|331
1661912100000|2022-08-31 02:15:00|12401.3|12399.3|12406.1|12404.1|12406.6|12404.6|12398.2|12396.2|254
1661912400000|2022-08-31 02:20:00|12405.7|12403.7|12399.9|12397.9|12406.9|12404.9|12398.1|12396.1|195
1661912700000|2022-08-31 02:25:00|12400.1|12398.1|12402.8|12400.8|12404.6|12402.6|12397.9|12395.9|170
1661913000000|2022-08-31 02:30:00|12402.7|12400.7|12404.8|12402.8|12409.1|12407.1|12402.7|12400.7|258
1661913300000|2022-08-31 02:35:00|12404.7|12402.7|12416.4|12414.4|12421.1|12419.1|12402.7|12400.7|528
1661913600000|2022-08-31 02:40:00|12416.3|12414.3|12412.3|12410.3|12416.7|12414.7|12411.3|12409.3|187
1661913900000|2022-08-31 02:45:00|12412.4|12410.4|12412.9|12410.9|12416.1|12414.1|12411.3|12409.3|184
1661914200000|2022-08-31 02:50:00|12413.2|12411.2|12409.3|12407.3|12414.9|12412.9|12409.3|12407.3|178
1661914500000|2022-08-31 02:55:00|12408.8|12406.8|12407.7|12405.7|12411.4|12409.4|12406.1|12404.1|225
1661914800000|2022-08-31 03:00:00|12407.6|12405.6|12408.6|12406.6|12409.7|12407.7|12402.9|12400.9|262
1661915100000|2022-08-31 03:05:00|12408.7|12406.7|12408.9|12406.9|12411.9|12409.9|12407.7|12405.7|178
1661915400000|2022-08-31 03:10:00|12409.1|12407.1|12415.7|12413.7|12418.8|12416.8|12408.6|12406.6|312
1661915700000|2022-08-31 03:15:00|12415.8|12413.8|12413.8|12411.8|12417.3|12415.3|12411.6|12409.6|189
1661916000000|2022-08-31 03:20:00|12413.9|12411.9|12432.7|12430.7|12440.9|12438.9|12413.4|12411.4|1382
1661916300000|2022-08-31 03:25:00|12432.9|12430.9|12434.3|12432.3|12436.4|12434.4|12430.1|12428.1|590
1661916600000|2022-08-31 03:30:00|12434.4|12432.4|12435.6|12433.6|12436.7|12434.7|12429.1|12427.1|441
1661916900000|2022-08-31 03:35:00|12435.4|12433.4|12436.7|12434.7|12443.1|12441.1|12434.6|12432.6|510
1661917200000|2022-08-31 03:40:00|12436.6|12434.6|12431.9|12429.9|12436.8|12434.8|12430.6|12428.6|340
1661917500000|2022-08-31 03:45:00|12432.1|12430.1|12428.8|12426.8|12432.8|12430.8|12428.1|12426.1|226
1661917800000|2022-08-31 03:50:00|12429.3|12427.3|12428.1|12426.1|12429.7|12427.7|12426.3|12424.3|188
1661918100000|2022-08-31 03:55:00|12427.2|12425.2|12429.7|12427.7|12431.1|12429.1|12426.6|12424.6|181
1661918400000|2022-08-31 04:00:00|12429.9|12427.9|12431.4|12429.4|12434.3|12432.3|12429.1|12427.1|254
1661918700000|2022-08-31 04:05:00|12431.7|12429.7|12429.3|12427.3|12432.7|12430.7|12427.8|12425.8|137
1661919000000|2022-08-31 04:10:00|12429.7|12427.7|12432.7|12430.7|12433.1|12431.1|12427.4|12425.4|122
1661919300000|2022-08-31 04:15:00|12432.8|12430.8|12432.4|12430.4|12434.1|12432.1|12431.8|12429.8|117
1661919600000|2022-08-31 04:20:00|12432.6|12430.6|12432.6|12430.6|12433.8|12431.8|12430.4|12428.4|184
1661919900000|2022-08-31 04:25:00|12432.7|12430.7|12426.6|12424.6|12432.8|12430.8|12425.6|12423.6|323
1661920200000|2022-08-31 04:30:00|12426.4|12424.4|12438.8|12436.8|12438.8|12436.8|12423.6|12421.6|289
1661920500000|2022-08-31 04:35:00|12439.4|12437.4|12451.9|12449.9|12467.9|12465.9|12438.6|12436.6|1992
1661920800000|2022-08-31 04:40:00|12451.8|12449.8|12450.9|12448.9|12456.2|12454.2|12450.7|12448.7|381
1661921100000|2022-08-31 04:45:00|12451.1|12449.1|12443.8|12441.8|12451.3|12449.3|12443.1|12441.1|364
1661921400000|2022-08-31 04:50:00|12443.6|12441.6|12443.3|12441.3|12446.6|12444.6|12441.8|12439.8|217
1661921700000|2022-08-31 04:55:00|12442.9|12440.9|12443.7|12441.7|12445.2|12443.2|12440.4|12438.4|146
1661922000000|2022-08-31 05:00:00|12443.6|12441.6|12441.8|12439.8|12446.6|12444.6|12441.4|12439.4|233
1661922300000|2022-08-31 05:05:00|12441.6|12439.6|12440.6|12438.6|12444.8|12442.8|12435.1|12433.1|344
1661922600000|2022-08-31 05:10:00|12439.9|12437.9|12447.7|12445.7|12449.2|12447.2|12439.9|12437.9|225
1661922900000|2022-08-31 05:15:00|12447.6|12445.6|12449.1|12447.1|12453.3|12451.3|12446.7|12444.7|255
1661923200000|2022-08-31 05:20:00|12449.2|12447.2|12455.4|12453.4|12456.1|12454.1|12444.6|12442.6|296
1661923500000|2022-08-31 05:25:00|12455.6|12453.6|12449.9|12447.9|12465.3|12463.3|12448.9|12446.9|588
1661923800000|2022-08-31 05:30:00|12449.8|12447.8|12449.3|12447.3|12450.4|12448.4|12444.4|12442.4|418
1661924100000|2022-08-31 05:35:00|12449.6|12447.6|12447.6|12445.6|12449.7|12447.7|12445.9|12443.9|194
1661924400000|2022-08-31 05:40:00|12447.4|12445.4|12432.2|12430.2|12448.3|12446.3|12431.2|12429.2|504
1661924700000|2022-08-31 05:45:00|12432.3|12430.3|12427.6|12425.6|12432.3|12430.3|12423.9|12421.9|609
1661925000000|2022-08-31 05:50:00|12427.4|12425.4|12430.9|12428.9|12436.1|12434.1|12426.9|12424.9|296
1661925300000|2022-08-31 05:55:00|12431.1|12429.1|12441.8|12439.8|12442.3|12440.3|12430.9|12428.9|411
1661925600000|2022-08-31 06:00:00|12442.6|12440.6|12439.3|12437.3|12453.9|12451.9|12435.3|12433.3|1137
1661925900000|2022-08-31 06:05:00|12439.2|12437.2|12450.3|12448.3|12451.6|12449.6|12438.2|12436.2|593
1661926200000|2022-08-31 06:10:00|12450.2|12448.2|12451.3|12449.3|12454.9|12452.9|12446.2|12444.2|317
1661926500000|2022-08-31 06:15:00|12448.7|12446.7|12430.6|12428.6|12449.4|12447.4|12429.8|12427.8|633
1661926800000|2022-08-31 06:20:00|12430.7|12428.7|12432.2|12430.2|12437.2|12435.2|12428.4|12426.4|395
1661927100000|2022-08-31 06:25:00|12432.1|12430.1|12433.7|12431.7|12438.2|12436.2|12429.9|12427.9|463
1661927400000|2022-08-31 06:30:00|12433.8|12431.8|12426.6|12424.6|12434.4|12432.4|12421.3|12419.3|626
1661927700000|2022-08-31 06:35:00|12426.4|12424.4|12430.3|12428.3|12430.4|12428.4|12422.6|12420.6|356
1661928000000|2022-08-31 06:40:00|12430.2|12428.2|12425.8|12423.8|12430.2|12428.2|12418.4|12416.4|425
1661928300000|2022-08-31 06:45:00|12425.7|12423.7|12430.9|12428.9|12435.9|12433.9|12425.1|12423.1|357
1661928600000|2022-08-31 06:50:00|12431.1|12429.1|12430.9|12428.9|12436.7|12434.7|12427.6|12425.6|260
1661928900000|2022-08-31 06:55:00|12431.1|12429.1|12435.2|12433.2|12435.8|12433.8|12429.6|12427.6|212
1661929200000|2022-08-31 07:00:00|12435.3|12433.3|12433.4|12431.4|12444.4|12442.4|12428.1|12426.1|1229
1661929500000|2022-08-31 07:05:00|12433.3|12431.3|12422.4|12420.4|12436.9|12434.9|12410.2|12408.2|1202
1661929800000|2022-08-31 07:10:00|12420.7|12418.7|12427.4|12425.4|12430.3|12428.3|12414.2|12412.2|879
1661930100000|2022-08-31 07:15:00|12427.6|12425.6|12438.6|12436.6|12440.8|12438.8|12426.4|12424.4|906
1661930400000|2022-08-31 07:20:00|12438.4|12436.4|12433.7|12431.7|12438.4|12436.4|12422.7|12420.7|656
1661930700000|2022-08-31 07:25:00|12433.4|12431.4|12420.3|12418.3|12435.7|12433.7|12415.1|12413.1|925
1661931000000|2022-08-31 07:30:00|12419.8|12417.8|12404.8|12402.8|12419.8|12417.8|12403.8|12401.8|1290
1661931300000|2022-08-31 07:35:00|12405.9|12403.9|12402.8|12400.8|12412.8|12410.8|12393.1|12391.1|1101
1661931600000|2022-08-31 07:40:00|12402.9|12400.9|12390.9|12388.9|12408.6|12406.6|12386.6|12384.6|1287
1661931900000|2022-08-31 07:45:00|12390.8|12388.8|12384.9|12382.9|12390.8|12388.8|12377.1|12375.1|1193
1661932200000|2022-08-31 07:50:00|12384.8|12382.8|12385.2|12383.2|12393.7|12391.7|12378.8|12376.8|1020
1661932500000|2022-08-31 07:55:00|12384.7|12382.7|12389.2|12387.2|12401.9|12399.9|12381.6|12379.6|1383
1661932800000|2022-08-31 08:00:00|12388.8|12386.8|12399.6|12397.6|12410.2|12408.2|12382.8|12380.8|1329
1661933100000|2022-08-31 08:05:00|12399.7|12397.7|12391.1|12389.1|12402.6|12400.6|12388.8|12386.8|913
1661933400000|2022-08-31 08:10:00|12390.9|12388.9|12385.4|12383.4|12399.1|12397.1|12385.1|12383.1|714
1661933700000|2022-08-31 08:15:00|12385.6|12383.6|12396.6|12394.6|12400.1|12398.1|12384.1|12382.1|793
1661934000000|2022-08-31 08:20:00|12397.3|12395.3|12372.2|12370.2|12397.3|12395.3|12367.2|12365.2|1479
1661934300000|2022-08-31 08:25:00|12372.3|12370.3|12372.7|12370.7|12375.2|12373.2|12358.8|12356.8|1370
1661934600000|2022-08-31 08:30:00|12372.8|12370.8|12366.4|12364.4|12378.1|12376.1|12362.7|12360.7|883
1661934900000|2022-08-31 08:35:00|12366.2|12364.2|12377.9|12375.9|12381.7|12379.7|12363.7|12361.7|983
1661935200000|2022-08-31 08:40:00|12378.1|12376.1|12390.3|12388.3|12392.1|12390.1|12371.8|12369.8|1086
1661935500000|2022-08-31 08:45:00|12390.2|12388.2|12402.3|12400.3|12406.6|12404.6|12389.2|12387.2|1237
1661935800000|2022-08-31 08:50:00|12402.1|12400.1|12395.6|12393.6|12403.4|12401.4|12393.2|12391.2|546
1661936100000|2022-08-31 08:55:00|12395.4|12393.4|12384.4|12382.4|12400.1|12398.1|12382.3|12380.3|651
1661936400000|2022-08-31 09:00:00|12384.3|12382.3|12369.8|12367.8|12384.7|12382.7|12368.6|12366.6|1346
1661936700000|2022-08-31 09:05:00|12369.6|12367.6|12365.4|12363.4|12376.6|12374.6|12362.3|12360.3|949
1661937000000|2022-08-31 09:10:00|12365.3|12363.3|12355.1|12353.1|12371.8|12369.8|12354.1|12352.1|1323
1661937300000|2022-08-31 09:15:00|12356.1|12354.1|12368.4|12366.4|12374.4|12372.4|12352.9|12350.9|1178
1661937600000|2022-08-31 09:20:00|12368.3|12366.3|12370.7|12368.7|12373.8|12371.8|12364.8|12362.8|642
1661937900000|2022-08-31 09:25:00|12370.6|12368.6|12358.1|12356.1|12372.4|12370.4|12356.2|12354.2|573
1661938200000|2022-08-31 09:30:00|12358.2|12356.2|12365.4|12363.4|12367.6|12365.6|12354.6|12352.6|783
1661938500000|2022-08-31 09:35:00|12365.3|12363.3|12356.9|12354.9|12373.9|12371.9|12351.9|12349.9|1060
1661938800000|2022-08-31 09:40:00|12356.8|12354.8|12373.7|12371.7|12374.4|12372.4|12353.4|12351.4|861
1661939100000|2022-08-31 09:45:00|12374.3|12372.3|12367.8|12365.8|12379.2|12377.2|12358.3|12356.3|1147
1661939400000|2022-08-31 09:50:00|12368.4|12366.4|12380.7|12378.7|12382.6|12380.6|12366.6|12364.6|642
1661939700000|2022-08-31 09:55:00|12378.7|12376.7|12372.6|12370.6|12379.7|12377.7|12368.2|12366.2|528
1661940000000|2022-08-31 10:00:00|12372.7|12370.7|12374.7|12372.7|12378.4|12376.4|12364.9|12362.9|711
1661940300000|2022-08-31 10:05:00|12374.6|12372.6|12383.7|12381.7|12383.8|12381.8|12373.1|12371.1|659
1661940600000|2022-08-31 10:10:00|12383.9|12381.9|12399.6|12397.6|12400.6|12398.6|12383.7|12381.7|1266
1661940900000|2022-08-31 10:15:00|12400.2|12398.2|12400.9|12398.9|12411.1|12409.1|12395.4|12393.4|1185
1661941200000|2022-08-31 10:20:00|12401.1|12399.1|12422.9|12420.9|12423.1|12421.1|12399.7|12397.7|1236
1661941500000|2022-08-31 10:25:00|12423.1|12421.1|12418.4|12416.4|12426.9|12424.9|12417.1|12415.1|975
1661941800000|2022-08-31 10:30:00|12418.3|12416.3|12405.1|12403.1|12420.6|12418.6|12401.8|12399.8|1112
1661942100000|2022-08-31 10:35:00|12405.2|12403.2|12431.4|12429.4|12432.9|12430.9|12404.6|12402.6|999
1661942400000|2022-08-31 10:40:00|12431.2|12429.2|12434.2|12432.2|12438.4|12436.4|12425.7|12423.7|1242
1661942700000|2022-08-31 10:45:00|12434.3|12432.3|12439.1|12437.1|12441.1|12439.1|12423.3|12421.3|1174
1661943000000|2022-08-31 10:50:00|12439.2|12437.2|12458.1|12456.1|12461.3|12459.3|12436.6|12434.6|1787
1661943300000|2022-08-31 10:55:00|12458.4|12456.4|12432.9|12430.9|12458.4|12456.4|12432.9|12430.9|1004
1661943600000|2022-08-31 11:00:00|12433.1|12431.1|12440.8|12438.8|12444.8|12442.8|12428.6|12426.6|996
1661943900000|2022-08-31 11:05:00|12441.4|12439.4|12427.2|12425.2|12444.7|12442.7|12425.8|12423.8|734
1661944200000|2022-08-31 11:10:00|12427.3|12425.3|12422.8|12420.8|12430.2|12428.2|12417.1|12415.1|1113
1661944500000|2022-08-31 11:15:00|12422.6|12420.6|12443.3|12441.3|12443.6|12441.6|12416.4|12414.4|1044
1661944800000|2022-08-31 11:20:00|12443.4|12441.4|12438.8|12436.8|12445.9|12443.9|12434.7|12432.7|930
1661945100000|2022-08-31 11:25:00|12439.6|12437.6|12426.9|12424.9|12440.8|12438.8|12423.1|12421.1|628
1661945400000|2022-08-31 11:30:00|12427.2|12425.2|12418.6|12416.6|12433.1|12431.1|12417.7|12415.7|595
1661945700000|2022-08-31 11:35:00|12418.3|12416.3|12409.1|12407.1|12425.1|12423.1|12408.4|12406.4|787
1661946000000|2022-08-31 11:40:00|12408.7|12406.7|12413.1|12411.1|12417.8|12415.8|12408.7|12406.7|758
1661946300000|2022-08-31 11:45:00|12413.2|12411.2|12407.3|12405.3|12416.1|12414.1|12404.2|12402.2|865
1661946600000|2022-08-31 11:50:00|12407.2|12405.2|12416.2|12414.2|12420.1|12418.1|12402.7|12400.7|825
1661946900000|2022-08-31 11:55:00|12415.8|12413.8|12425.9|12423.9|12428.3|12426.3|12414.7|12412.7|788
1661947200000|2022-08-31 12:00:00|12425.8|12423.8|12439.8|12437.8|12442.1|12440.1|12419.1|12417.1|1430
1661947500000|2022-08-31 12:05:00|12439.7|12437.7|12436.3|12434.3|12445.1|12443.1|12431.8|12429.8|1116
1661947800000|2022-08-31 12:10:00|12435.6|12433.6|12428.8|12426.8|12438.9|12436.9|12428.8|12426.8|898
1661948100000|2022-08-31 12:15:00|12429.1|12427.1|12454.7|12452.7|12459.2|12457.2|12428.6|12426.6|2739
1661948400000|2022-08-31 12:20:00|12455.2|12453.2|12430.7|12428.7|12457.9|12455.9|12428.6|12426.6|2109
1661948700000|2022-08-31 12:25:00|12430.8|12428.8|12442.6|12440.6|12447.2|12445.2|12429.4|12427.4|1098
1661949000000|2022-08-31 12:30:00|12442.4|12440.4|12425.8|12423.8|12443.4|12441.4|12421.3|12419.3|1952
1661949300000|2022-08-31 12:35:00|12425.7|12423.7|12431.7|12429.7|12441.8|12439.8|12422.2|12420.2|1421
1661949600000|2022-08-31 12:40:00|12431.6|12429.6|12421.4|12419.4|12439.3|12437.3|12411.9|12409.9|2206
1661949900000|2022-08-31 12:45:00|12421.2|12419.2|12442.3|12440.3|12442.3|12440.3|12417.8|12415.8|1644
1661950200000|2022-08-31 12:50:00|12442.4|12440.4|12449.7|12447.7|12463.9|12461.9|12441.8|12439.8|2782
1661950500000|2022-08-31 12:55:00|12449.8|12447.8|12446.9|12444.9|12457.9|12455.9|12442.3|12440.3|1471
1661950800000|2022-08-31 13:00:00|12446.3|12444.3|12446.4|12444.4|12454.1|12452.1|12438.4|12436.4|1775
1661951100000|2022-08-31 13:05:00|12446.3|12444.3|12454.1|12452.1|12458.1|12456.1|12440.3|12438.3|1610
1661951400000|2022-08-31 13:10:00|12453.9|12451.9|12461.2|12459.2|12479.9|12477.9|12453.2|12451.2|3917
1661951700000|2022-08-31 13:15:00|12461.6|12459.6|12476.6|12474.6|12477.8|12475.8|12447.1|12445.1|3144
1661952000000|2022-08-31 13:20:00|12476.7|12474.7|12479.4|12477.4|12488.6|12486.6|12471.7|12469.7|2862
1661952300000|2022-08-31 13:25:00|12479.6|12477.6|12467.3|12465.3|12479.6|12477.6|12463.6|12461.6|3592
1661952600000|2022-08-31 13:30:00|12466.8|12465.8|12401.7|12400.7|12467.1|12466.1|12401.7|12400.7|19144
1661952900000|2022-08-31 13:35:00|12402.1|12401.1|12411.7|12410.7|12425.3|12424.3|12381.8|12380.8|15359
1661953200000|2022-08-31 13:40:00|12413.8|12412.8|12473.4|12472.4|12481.3|12480.3|12412.9|12411.9|13285
1661953500000|2022-08-31 13:45:00|12474.4|12473.4|12479.3|12478.3|12494.6|12493.6|12453.4|12452.4|16867
1661953800000|2022-08-31 13:50:00|12479.1|12478.1|12488.9|12487.9|12502.6|12501.6|12473.7|12472.7|11661
1661954100000|2022-08-31 13:55:00|12489.1|12488.1|12446.1|12445.1|12495.9|12494.9|12441.3|12440.3|9246
1661954400000|2022-08-31 14:00:00|12445.8|12444.8|12424.3|12423.3|12455.6|12454.6|12421.2|12420.2|9952
1661954700000|2022-08-31 14:05:00|12426.1|12425.1|12411.3|12410.3|12442.8|12441.8|12408.6|12407.6|10480
1661955000000|2022-08-31 14:10:00|12412.2|12411.2|12429.7|12428.7|12457.6|12456.6|12411.5|12410.5|7962
1661955300000|2022-08-31 14:15:00|12429.9|12428.9|12412.7|12411.7|12430|12429|12382.7|12381.7|10480
1661955600000|2022-08-31 14:20:00|12413.2|12412.2|12399|12398|12429.2|12428.2|12382.7|12381.7|7586
1661955900000|2022-08-31 14:25:00|12399.5|12398.5|12376.2|12375.2|12414|12413|12366.5|12365.5|9402
1661956200000|2022-08-31 14:30:00|12375.5|12374.5|12370.5|12369.5|12391.5|12390.5|12350.6|12349.6|8076
1661956500000|2022-08-31 14:35:00|12368.9|12367.9|12353.7|12352.7|12393.4|12392.4|12345.2|12344.2|8390
1661956800000|2022-08-31 14:40:00|12353.4|12352.4|12390.2|12389.2|12394.9|12393.9|12345|12344|7532
1661957100000|2022-08-31 14:45:00|12390.7|12389.7|12398.2|12397.2|12406.9|12405.9|12371.7|12370.7|8276
1661957400000|2022-08-31 14:50:00|12398.1|12397.1|12367.7|12366.7|12411.2|12410.2|12357.4|12356.4|7620
1661957700000|2022-08-31 14:55:00|12367.1|12366.1|12352.7|12351.7|12371.7|12370.7|12344.1|12343.1|6095
1661958000000|2022-08-31 15:00:00|12353|12352|12319.1|12318.1|12353|12352|12311.2|12310.2|10386
1661958300000|2022-08-31 15:05:00|12319.2|12318.2|12317.4|12316.4|12322.7|12321.7|12292.6|12291.6|8719
1661958600000|2022-08-31 15:10:00|12317.7|12316.7|12310.2|12309.2|12317.7|12316.7|12294.7|12293.7|5515
1661958900000|2022-08-31 15:15:00|12310.1|12309.1|12325.7|12324.7|12326.9|12325.9|12294.6|12293.6|6529
1661959200000|2022-08-31 15:20:00|12325.4|12324.4|12327|12326|12336.4|12335.4|12312.6|12311.6|5716
1661959500000|2022-08-31 15:25:00|12326.9|12325.9|12322.2|12321.2|12342.1|12341.1|12318.5|12317.5|4845
1661959800000|2022-08-31 15:30:00|12322.1|12321.1|12330.6|12329.6|12340.1|12339.1|12305.2|12304.2|7651
1661960100000|2022-08-31 15:35:00|12329.6|12328.6|12351.1|12350.1|12365.1|12364.1|12329.4|12328.4|8045
1661960400000|2022-08-31 15:40:00|12351|12350|12371.6|12370.6|12378|12377|12343.4|12342.4|5410
1661960700000|2022-08-31 15:45:00|12371.4|12370.4|12363.7|12362.7|12375.9|12374.9|12358|12357|4015
1661961000000|2022-08-31 15:50:00|12363.9|12362.9|12371.7|12370.7|12379.4|12378.4|12361.9|12360.9|3941
1661961300000|2022-08-31 15:55:00|12371.9|12370.9|12381.6|12380.6|12395.9|12394.9|12371.9|12370.9|5001
1661961600000|2022-08-31 16:00:00|12381.9|12380.9|12374.7|12373.7|12391.9|12390.9|12367.1|12366.1|3952
1661961900000|2022-08-31 16:05:00|12375.1|12374.1|12369.6|12368.6|12379.4|12378.4|12355.4|12354.4|4268
1661962200000|2022-08-31 16:10:00|12369.5|12368.5|12369.4|12368.4|12380.9|12379.9|12355.6|12354.6|3571
1661962500000|2022-08-31 16:15:00|12367.5|12366.5|12365.9|12364.9|12389.6|12388.6|12360.6|12359.6|3791
1661962800000|2022-08-31 16:20:00|12365.5|12364.5|12350.1|12349.1|12367.9|12366.9|12344.4|12343.4|3988
1661963100000|2022-08-31 16:25:00|12350.2|12349.2|12358.5|12357.5|12360|12359|12347.4|12346.4|2994
1661963400000|2022-08-31 16:30:00|12358.4|12357.4|12365.1|12364.1|12371.9|12370.9|12354.4|12353.4|3520
1661963700000|2022-08-31 16:35:00|12364.1|12363.1|12351.4|12350.4|12370.6|12369.6|12346.1|12345.1|3562
1661964000000|2022-08-31 16:40:00|12351.6|12350.6|12336.6|12335.6|12353.2|12352.2|12326.6|12325.6|5150
1661964300000|2022-08-31 16:45:00|12336.1|12335.1|12348.6|12347.6|12351.6|12350.6|12332.5|12331.5|2775
1661964600000|2022-08-31 16:50:00|12348.7|12347.7|12331.6|12330.6|12350.5|12349.5|12327.9|12326.9|2794
1661964900000|2022-08-31 16:55:00|12331.7|12330.7|12336.9|12335.9|12337.9|12336.9|12323.6|12322.6|3315
1661965200000|2022-08-31 17:00:00|12336|12335|12330|12329|12339.6|12338.6|12327.4|12326.4|2915
1661965500000|2022-08-31 17:05:00|12329.9|12328.9|12344.5|12343.5|12349.1|12348.1|12328.5|12327.5|3433
1661965800000|2022-08-31 17:10:00|12344.4|12343.4|12346.4|12345.4|12360.9|12359.9|12342.1|12341.1|4677
1661966100000|2022-08-31 17:15:00|12346.5|12345.5|12320.6|12319.6|12347.6|12346.6|12318.2|12317.2|4753
1661966400000|2022-08-31 17:20:00|12320.9|12319.9|12304.7|12303.7|12324.6|12323.6|12303.4|12302.4|4905
1661966700000|2022-08-31 17:25:00|12304.4|12303.4|12312.2|12311.2|12315.6|12314.6|12296.9|12295.9|4881
1661967000000|2022-08-31 17:30:00|12312.9|12311.9|12309.9|12308.9|12319.7|12318.7|12299.1|12298.1|4388
1661967300000|2022-08-31 17:35:00|12309.6|12308.6|12292.4|12291.4|12312.4|12311.4|12290.4|12289.4|4636
1661967600000|2022-08-31 17:40:00|12292.1|12291.1|12290.1|12289.1|12293.6|12292.6|12276.9|12275.9|5459
1661967900000|2022-08-31 17:45:00|12290.2|12289.2|12285.2|12284.2|12300.4|12299.4|12284.9|12283.9|3536
1661968200000|2022-08-31 17:50:00|12285.4|12284.4|12301.9|12300.9|12304|12303|12284.1|12283.1|3294
1661968500000|2022-08-31 17:55:00|12301.6|12300.6|12304.9|12303.9|12308.9|12307.9|12298.1|12297.1|3256
1661968800000|2022-08-31 18:00:00|12304.7|12303.7|12305.1|12304.1|12318.4|12317.4|12299.2|12298.2|3925
1661969100000|2022-08-31 18:05:00|12304.9|12303.9|12325.4|12324.4|12331.4|12330.4|12292.2|12291.2|6608
1661969400000|2022-08-31 18:10:00|12326.1|12325.1|12322.1|12321.1|12329.5|12328.5|12313.4|12312.4|4160
1661969700000|2022-08-31 18:15:00|12322.4|12321.4|12315.4|12314.4|12335.1|12334.1|12313.5|12312.5|3813
1661970000000|2022-08-31 18:20:00|12316.4|12315.4|12311.4|12310.4|12322.1|12321.1|12307.1|12306.1|3924
1661970300000|2022-08-31 18:25:00|12311.2|12310.2|12316.6|12315.6|12330.4|12329.4|12310.9|12309.9|4016
1661970600000|2022-08-31 18:30:00|12316.4|12315.4|12294.1|12293.1|12318.5|12317.5|12287.4|12286.4|5642
1661970900000|2022-08-31 18:35:00|12293.9|12292.9|12282.4|12281.4|12294.7|12293.7|12281|12280|4862
1661971200000|2022-08-31 18:40:00|12282.1|12281.1|12275.6|12274.6|12287.6|12286.6|12270.9|12269.9|4733
1661971500000|2022-08-31 18:45:00|12273.6|12272.6|12283.4|12282.4|12293.1|12292.1|12267.9|12266.9|5243
1661971800000|2022-08-31 18:50:00|12283.6|12282.6|12286.4|12285.4|12291.7|12290.7|12278.6|12277.6|3638
1661972100000|2022-08-31 18:55:00|12286.1|12285.1|12289.1|12288.1|12290.9|12289.9|12272.1|12271.1|4625
1661972400000|2022-08-31 19:00:00|12289.6|12288.6|12308.2|12307.2|12310.4|12309.4|12277.4|12276.4|5972
1661972700000|2022-08-31 19:05:00|12308.4|12307.4|12315.5|12314.5|12326.9|12325.9|12296.4|12295.4|5829
1661973000000|2022-08-31 19:10:00|12315.6|12314.6|12338.6|12337.6|12339.2|12338.2|12312.5|12311.5|6545
1661973300000|2022-08-31 19:15:00|12338.9|12337.9|12346|12345|12366.9|12365.9|12338.6|12337.6|7053
1661973600000|2022-08-31 19:20:00|12345.4|12344.4|12322|12321|12345.4|12344.4|12314.5|12313.5|6232
1661973900000|2022-08-31 19:25:00|12321.5|12320.5|12326.5|12325.5|12330|12329|12314|12313|4240
1661974200000|2022-08-31 19:30:00|12326.2|12325.2|12316.2|12315.2|12338.6|12337.6|12311.5|12310.5|5629
1661974500000|2022-08-31 19:35:00|12315.7|12314.7|12336.9|12335.9|12337.2|12336.2|12310.7|12309.7|5105
1661974800000|2022-08-31 19:40:00|12336.7|12335.7|12363|12362|12366.2|12365.2|12327.4|12326.4|6835
1661975100000|2022-08-31 19:45:00|12363.5|12362.5|12355.2|12354.2|12377.2|12376.2|12345.1|12344.1|8368
1661975400000|2022-08-31 19:50:00|12354.7|12353.7|12314.2|12313.2|12359.4|12358.4|12311.2|12310.2|10687
1661975700000|2022-08-31 19:55:00|12310.7|12309.7|12272.5|12271.5|12318|12317|12270.9|12269.9|27208
1661976000000|2022-08-31 20:00:00|12270.8|12269.8|12281.3|12279.3|12287.5|12285.5|12269.3|12267.3|8780
1661976300000|2022-08-31 20:05:00|12281|12279|12291|12289|12292.4|12290.4|12280|12278|3334
1661976600000|2022-08-31 20:10:00|12290|12288|12292.8|12290.8|12298|12296|12289.5|12287.5|2378
1661976900000|2022-08-31 20:15:00|12292.3|12290.3|12294.6|12292.6|12295.1|12293.1|12291.3|12289.3|554
1661977200000|2022-08-31 20:20:00|12294.8|12292.8|12294.4|12292.4|12295.9|12293.9|12290.8|12288.8|532
1661977500000|2022-08-31 20:25:00|12294.8|12292.8|12296.3|12294.3|12296.4|12294.4|12291.6|12289.6|432
1661977800000|2022-08-31 20:30:00|12296|12294|12296.1|12294.1|12299.3|12297.3|12294.8|12292.8|414
1661978100000|2022-08-31 20:35:00|12296.3|12294.3|12296.3|12294.3|12297.3|12295.3|12295|12293|190
1661978400000|2022-08-31 20:40:00|12296.4|12294.4|12296|12294|12297|12295|12294.6|12292.6|237
1661978700000|2022-08-31 20:45:00|12295.9|12293.9|12290.5|12288.5|12296.3|12294.3|12287.1|12285.1|670
1661979000000|2022-08-31 20:50:00|12290.3|12288.3|12291.5|12289.5|12292|12290|12289.9|12287.9|221
1661979300000|2022-08-31 20:55:00|12291.4|12289.4|12296.4|12291.4|12296.6|12294.6|12291.3|12289.3|385
1661979600000|2022-08-31 21:00:00|12296.5|12291.5|12294.8|12289.8|12297|12292|12294.8|12289.8|3
1661979900000|2022-08-31 21:05:00|12294.4|12289.4|12292.4|12287.4|12295.8|12290.8|12292.2|12287.2|0
1661980200000|2022-08-31 21:10:00|12292.5|12287.5|12286.5|12281.5|12293.1|12288.1|12286.4|12281.4|0
1661980500000|2022-08-31 21:15:00|12286.7|12281.7|12282.3|12277.3|12286.7|12281.7|12282.3|12277.3|0
1661980800000|2022-08-31 21:20:00|12282.5|12277.5|12280.9|12275.9|12283.7|12278.7|12280.1|12275.1|0
1661981100000|2022-08-31 21:25:00|12281|12276|12280.8|12275.8|12281|12276|12278.4|12273.4|0
1661981400000|2022-08-31 21:30:00|12280.4|12275.4|12278.9|12273.9|12280.4|12275.4|12276.4|12271.4|0
1661981700000|2022-08-31 21:35:00|12278.7|12273.7|12275.1|12270.1|12279.8|12274.8|12275.1|12270.1|0
1661982000000|2022-08-31 21:40:00|12275.4|12270.4|12275.6|12270.6|12276.5|12271.5|12275.1|12270.1|0
1661982300000|2022-08-31 21:45:00|12275.3|12270.3|12275.2|12270.2|12276.1|12271.1|12275.1|12270.1|0
1661982600000|2022-08-31 21:50:00|12275.3|12270.3|12273.8|12268.8|12275.5|12270.5|12272.6|12267.6|0
1661982900000|2022-08-31 21:55:00|12274|12269|12279.5|12274.5|12279.5|12274.5|12273.8|12268.8|0
1661983200000|2022-08-31 22:00:00|12264.3|12262.3|12278.9|12276.9|12282.9|12280.9|12258.3|12256.3|1120
1661983500000|2022-08-31 22:05:00|12278.5|12276.5|12278.4|12276.4|12281.9|12279.9|12276.3|12274.3|422
1661983800000|2022-08-31 22:10:00|12278.6|12276.6|12253.6|12251.6|12278.6|12276.6|12253.6|12251.6|892
1661984100000|2022-08-31 22:15:00|12254.1|12252.1|12240.9|12238.9|12257.5|12255.5|12240.5|12238.5|1191
1661984400000|2022-08-31 22:20:00|12241.1|12239.1|12221.8|12219.8|12249.6|12247.6|12221.5|12219.5|1576
1661984700000|2022-08-31 22:25:00|12221.5|12219.5|12215.6|12213.6|12226.4|12224.4|12211.9|12209.9|1484
1661985000000|2022-08-31 22:30:00|12215.3|12213.3|12203.9|12201.9|12218.4|12216.4|12197.4|12195.4|1576
1661985300000|2022-08-31 22:35:00|12203.8|12201.8|12198.5|12196.5|12208.5|12206.5|12198.4|12196.4|850
1661985600000|2022-08-31 22:40:00|12198.6|12196.6|12201.5|12199.5|12206.3|12204.3|12198.4|12196.4|514
1661985900000|2022-08-31 22:45:00|12201.4|12199.4|12205.9|12203.9|12208.6|12206.6|12201.4|12199.4|342
1661986200000|2022-08-31 22:50:00|12205.8|12203.8|12216.9|12214.9|12220.1|12218.1|12205.6|12203.6|567
1661986500000|2022-08-31 22:55:00|12216.8|12214.8|12216.5|12214.5|12219|12217|12213.9|12211.9|422
1661986800000|2022-08-31 23:00:00|12216.9|12214.9|12202.4|12200.4|12217|12215|12200.1|12198.1|766
1661987100000|2022-08-31 23:05:00|12202.1|12200.1|12196.4|12194.4|12203.4|12201.4|12191.4|12189.4|895
1661987400000|2022-08-31 23:10:00|12196.5|12194.5|12192.5|12190.5|12201.9|12199.9|12191.9|12189.9|484
1661987700000|2022-08-31 23:15:00|12192.8|12190.8|12176.3|12174.3|12192.9|12190.9|12175.1|12173.1|1242
1661988000000|2022-08-31 23:20:00|12176.4|12174.4|12174.6|12172.6|12179.8|12177.8|12173.4|12171.4|759
1661988300000|2022-08-31 23:25:00|12173.8|12171.8|12152.3|12150.3|12173.8|12171.8|12149.6|12147.6|2235
1661988600000|2022-08-31 23:30:00|12153.3|12151.3|12156.8|12154.8|12156.9|12154.9|12142|12140|1625
1661988900000|2022-08-31 23:35:00|12156.6|12154.6|12152|12150|12162|12160|12150.9|12148.9|914
1661989200000|2022-08-31 23:40:00|12151.9|12149.9|12156.4|12154.4|12159.6|12157.6|12150.4|12148.4|602
1661989500000|2022-08-31 23:45:00|12156.5|12154.5|12162.4|12160.4|12163.3|12161.3|12155.9|12153.9|726
1661989800000|2022-08-31 23:50:00|12162.3|12160.3|12158.3|12156.3|12167.9|12165.9|12157.9|12155.9|738
1661990100000|2022-08-31 23:55:00|12158.6|12156.6|12167.4|12165.4|12172.1|12170.1|12156.8|12154.8|809
1661990400000|2022-09-01 00:00:00|12168.1|12166.1|12168.6|12166.6|12169.9|12167.9|12156.4|12154.4|935
1661990700000|2022-09-01 00:05:00|12168.9|12166.9|12170.1|12168.1|12174.3|12172.3|12167.1|12165.1|709
1661991000000|2022-09-01 00:10:00|12168.5|12166.5|12146.3|12144.3|12169.4|12167.4|12145.3|12143.3|1336
1661991300000|2022-09-01 00:15:00|12146.4|12144.4|12148.9|12146.9|12155.1|12153.1|12142.5|12140.5|1148
1661991600000|2022-09-01 00:20:00|12149|12147|12154.1|12152.1|12158.5|12156.5|12148.9|12146.9|682
1661991900000|2022-09-01 00:25:00|12154|12152|12160.8|12158.8|12162.6|12160.6|12149.8|12147.8|687
1661992200000|2022-09-01 00:30:00|12160.6|12158.6|12145.4|12143.4|12164.9|12162.9|12144.6|12142.6|1019
1661992500000|2022-09-01 00:35:00|12146.4|12144.4|12138.1|12136.1|12152.8|12150.8|12135.3|12133.3|1556
1661992800000|2022-09-01 00:40:00|12138.5|12136.5|12118.9|12116.9|12143.6|12141.6|12116.5|12114.5|2114
1661993100000|2022-09-01 00:45:00|12118.8|12116.8|12126.4|12124.4|12131.9|12129.9|12113.4|12111.4|1968
1661993400000|2022-09-01 00:50:00|12126.5|12124.5|12134.9|12132.9|12139.8|12137.8|12125|12123|991
1661993700000|2022-09-01 00:55:00|12134.6|12132.6|12139.6|12137.6|12140.4|12138.4|12130.8|12128.8|601
1661994000000|2022-09-01 01:00:00|12139.8|12137.8|12152.4|12150.4|12153.1|12151.1|12137.1|12135.1|1123
1661994300000|2022-09-01 01:05:00|12152.1|12150.1|12151|12149|12154.6|12152.6|12147.1|12145.1|814
1661994600000|2022-09-01 01:10:00|12150.9|12148.9|12148.6|12146.6|12153.6|12151.6|12145.6|12143.6|724
1661994900000|2022-09-01 01:15:00|12148.8|12146.8|12158|12156|12164.5|12162.5|12148.1|12146.1|923
1661995200000|2022-09-01 01:20:00|12157.6|12155.6|12155.8|12153.8|12163|12161|12148.3|12146.3|837
1661995500000|2022-09-01 01:25:00|12156.5|12154.5|12157.9|12155.9|12164.1|12162.1|12154.1|12152.1|613
1661995800000|2022-09-01 01:30:00|12158|12156|12149.9|12147.9|12165.1|12163.1|12147.6|12145.6|973
1661996100000|2022-09-01 01:35:00|12150|12148|12151.1|12149.1|12154.9|12152.9|12146.5|12144.5|680
1661996400000|2022-09-01 01:40:00|12150.9|12148.9|12161|12159|12162.1|12160.1|12143|12141|768
1661996700000|2022-09-01 01:45:00|12161.8|12159.8|12154.4|12152.4|12166.8|12164.8|12152.4|12150.4|970
1661997000000|2022-09-01 01:50:00|12154.6|12152.6|12160.8|12158.8|12163.4|12161.4|12149.8|12147.8|588
1661997300000|2022-09-01 01:55:00|12161.1|12159.1|12163.4|12161.4|12165.3|12163.3|12156.8|12154.8|484
1661997600000|2022-09-01 02:00:00|12162.9|12160.9|12168|12166|12168.4|12166.4|12160.8|12158.8|634
1661997900000|2022-09-01 02:05:00|12167.9|12165.9|12160.4|12158.4|12170.5|12168.5|12160.1|12158.1|748
1661998200000|2022-09-01 02:10:00|12160.3|12158.3|12162.6|12160.6|12165.9|12163.9|12158.5|12156.5|358
1661998500000|2022-09-01 02:15:00|12162.9|12160.9|12165.8|12163.8|12169.4|12167.4|12161.1|12159.1|488
1661998800000|2022-09-01 02:20:00|12165.6|12163.6|12170.4|12168.4|12172|12170|12165.4|12163.4|488
1661999100000|2022-09-01 02:25:00|12170.5|12168.5|12171.4|12169.4|12178.8|12176.8|12170.3|12168.3|987
1661999400000|2022-09-01 02:30:00|12171.3|12169.3|12161.9|12159.9|12171.4|12169.4|12161.1|12159.1|588
1661999700000|2022-09-01 02:35:00|12161.8|12159.8|12159.8|12157.8|12165|12163|12159.4|12157.4|416
1662000000000|2022-09-01 02:40:00|12160.8|12158.8|12159.6|12157.6|12164.4|12162.4|12156.1|12154.1|423
1662000300000|2022-09-01 02:45:00|12159.9|12157.9|12160.6|12158.6|12163.8|12161.8|12159|12157|280
1662000600000|2022-09-01 02:50:00|12160.8|12158.8|12155.9|12153.9|12162.5|12160.5|12155.5|12153.5|237
1662000900000|2022-09-01 02:55:00|12156|12154|12160.4|12158.4|12160.4|12158.4|12151.6|12149.6|479
1662001200000|2022-09-01 03:00:00|12160.1|12158.1|12156.6|12154.6|12164.4|12162.4|12156.3|12154.3|360
1662001500000|2022-09-01 03:05:00|12156.8|12154.8|12154.4|12152.4|12161|12159|12152.3|12150.3|395
1662001800000|2022-09-01 03:10:00|12154.5|12152.5|12156.5|12154.5|12157.4|12155.4|12152.1|12150.1|188
1662002100000|2022-09-01 03:15:00|12156.6|12154.6|12158.1|12156.1|12159.1|12157.1|12155.4|12153.4|175
1662002400000|2022-09-01 03:20:00|12158|12156|12159|12157|12159.6|12157.6|12155.4|12153.4|157
1662002700000|2022-09-01 03:25:00|12158.4|12156.4|12153.9|12151.9|12158.4|12156.4|12147.6|12145.6|686
1662003000000|2022-09-01 03:30:00|12154.3|12152.3|12156.6|12154.6|12156.6|12154.6|12147.4|12145.4|470
1662003300000|2022-09-01 03:35:00|12156.8|12154.8|12148.9|12146.9|12157.1|12155.1|12148.6|12146.6|209
1662003600000|2022-09-01 03:40:00|12149|12147|12129.8|12127.8|12151.9|12149.9|12129.3|12127.3|977
1662003900000|2022-09-01 03:45:00|12129.3|12127.3|12128.1|12126.1|12135.8|12133.8|12123.3|12121.3|792
1662004200000|2022-09-01 03:50:00|12129|12127|12130.1|12128.1|12135.9|12133.9|12127.9|12125.9|456
1662004500000|2022-09-01 03:55:00|12130.3|12128.3|12125.6|12123.6|12131.9|12129.9|12124.8|12122.8|528
1662004800000|2022-09-01 04:00:00|12125.8|12123.8|12131.9|12129.9|12134.1|12132.1|12125.5|12123.5|588
1662005100000|2022-09-01 04:05:00|12131.5|12129.5|12132.4|12130.4|12135.3|12133.3|12130.5|12128.5|426
1662005400000|2022-09-01 04:10:00|12132.3|12130.3|12126.9|12124.9|12133.9|12131.9|12123.4|12121.4|459
1662005700000|2022-09-01 04:15:00|12127.3|12125.3|12129.4|12127.4|12131.4|12129.4|12125.3|12123.3|362
1662006000000|2022-09-01 04:20:00|12129.1|12127.1|12127.5|12125.5|12131.1|12129.1|12125.4|12123.4|216
1662006300000|2022-09-01 04:25:00|12126.9|12124.9|12131.1|12129.1|12132.8|12130.8|12125.9|12123.9|320
1662006600000|2022-09-01 04:30:00|12131.3|12129.3|12132.4|12130.4|12134|12132|12128.9|12126.9|333
1662006900000|2022-09-01 04:35:00|12131.9|12129.9|12141.1|12139.1|12143.6|12141.6|12130.4|12128.4|646
1662007200000|2022-09-01 04:40:00|12140.9|12138.9|12138.1|12136.1|12141.6|12139.6|12134.9|12132.9|308
1662007500000|2022-09-01 04:45:00|12138.3|12136.3|12150.6|12148.6|12153|12151|12138.1|12136.1|511
1662007800000|2022-09-01 04:50:00|12150.8|12148.8|12151.1|12149.1|12154.8|12152.8|12149.4|12147.4|428
1662008100000|2022-09-01 04:55:00|12151.3|12149.3|12150.6|12148.6|12152.6|12150.6|12149.9|12147.9|198
1662008400000|2022-09-01 05:00:00|12150.9|12148.9|12141.5|12139.5|12150.9|12148.9|12140.4|12138.4|582
1662008700000|2022-09-01 05:05:00|12140.9|12138.9|12146.6|12144.6|12151.6|12149.6|12140.9|12138.9|397
1662009000000|2022-09-01 05:10:00|12146.5|12144.5|12146.9|12144.9|12148.9|12146.9|12143|12141|281
1662009300000|2022-09-01 05:15:00|12146.6|12144.6|12151|12149|12152.6|12150.6|12146.4|12144.4|290
1662009600000|2022-09-01 05:20:00|12150.9|12148.9|12150.6|12148.6|12151.9|12149.9|12146.1|12144.1|246
1662009900000|2022-09-01 05:25:00|12150.5|12148.5|12156.4|12154.4|12157.4|12155.4|12150|12148|513
1662010200000|2022-09-01 05:30:00|12156.6|12154.6|12148.1|12146.1|12156.8|12154.8|12145.5|12143.5|319
1662010500000|2022-09-01 05:35:00|12148.4|12146.4|12146.1|12144.1|12149.9|12147.9|12139.8|12137.8|511
1662010800000|2022-09-01 05:40:00|12145.8|12143.8|12152.6|12150.6|12153.9|12151.9|12145.1|12143.1|371
1662011100000|2022-09-01 05:45:00|12152.5|12150.5|12136.1|12134.1|12155|12153|12134.5|12132.5|780
1662011400000|2022-09-01 05:50:00|12136|12134|12139.8|12137.8|12145.1|12143.1|12132.4|12130.4|800
1662011700000|2022-09-01 05:55:00|12139|12137|12140.9|12138.9|12144|12142|12137.3|12135.3|234
1662012000000|2022-09-01 06:00:00|12141|12139|12136.8|12134.8|12147.9|12145.9|12131.6|12129.6|818
1662012300000|2022-09-01 06:05:00|12136.6|12134.6|12129.4|12127.4|12136.6|12134.6|12118.9|12116.9|1202
1662012600000|2022-09-01 06:10:00|12129.3|12127.3|12126.9|12124.9|12132.6|12130.6|12118.5|12116.5|707
1662012900000|2022-09-01 06:15:00|12126.4|12124.4|12114.6|12112.6|12126.5|12124.5|12114.1|12112.1|1074
1662013200000|2022-09-01 06:20:00|12114.8|12112.8|12113.9|12111.9|12124.3|12122.3|12113.6|12111.6|916
1662013500000|2022-09-01 06:25:00|12114|12112|12125.9|12123.9|12125.9|12123.9|12103.1|12101.1|1684
1662013800000|2022-09-01 06:30:00|12126|12124|12131.3|12129.3|12131.4|12129.4|12122.9|12120.9|532
1662014100000|2022-09-01 06:35:00|12131.4|12129.4|12139.4|12137.4|12140.1|12138.1|12130.1|12128.1|789
1662014400000|2022-09-01 06:40:00|12138.8|12136.8|12146.9|12144.9|12150.8|12148.8|12137|12135|1353
1662014700000|2022-09-01 06:45:00|12147|12145|12149.9|12147.9|12158.1|12156.1|12143.4|12141.4|1095
1662015000000|2022-09-01 06:50:00|12150.9|12148.9|12148.1|12146.1|12151.4|12149.4|12142|12140|670
1662015300000|2022-09-01 06:55:00|12148.3|12146.3|12144.9|12142.9|12153.1|12151.1|12140.9|12138.9|703
1662015600000|2022-09-01 07:00:00|12145.1|12143.1|12150.9|12148.9|12156.1|12154.1|12133|12131|1805
1662015900000|2022-09-01 07:05:00|12151.6|12149.6|12152.4|12150.4|12156.6|12154.6|12134.9|12132.9|1248
1662016200000|2022-09-01 07:10:00|12152.6|12150.6|12165.1|12163.1|12168.4|12166.4|12147.8|12145.8|1938
1662016500000|2022-09-01 07:15:00|12165.3|12163.3|12149.1|12147.1|12175.9|12173.9|12147.1|12145.1|2049
1662016800000|2022-09-01 07:20:00|12148.1|12146.1|12140.9|12138.9|12157.4|12155.4|12140.4|12138.4|1552
1662017100000|2022-09-01 07:25:00|12141.4|12139.4|12126.5|12124.5|12147.9|12145.9|12126.1|12124.1|1674
1662017400000|2022-09-01 07:30:00|12126.4|12124.4|12128.9|12126.9|12134.4|12132.4|12119.9|12117.9|1414
1662017700000|2022-09-01 07:35:00|12130|12128|12133.1|12131.1|12145.5|12143.5|12127.8|12125.8|1478
1662018000000|2022-09-01 07:40:00|12133.5|12131.5|12135.4|12133.4|12138.4|12136.4|12123|12121|1074
1662018300000|2022-09-01 07:45:00|12135.5|12133.5|12148.9|12146.9|12153.1|12151.1|12132.6|12130.6|1281
1662018600000|2022-09-01 07:50:00|12149|12147|12140.8|12138.8|12152.3|12150.3|12140.1|12138.1|718
1662018900000|2022-09-01 07:55:00|12140.6|12138.6|12149|12147|12149.1|12147.1|12137.6|12135.6|765
1662019200000|2022-09-01 08:00:00|12148.9|12146.9|12152.5|12150.5|12153.5|12151.5|12133.9|12131.9|1500
1662019500000|2022-09-01 08:05:00|12152.1|12150.1|12144.8|12142.8|12160.1|12158.1|12144.6|12142.6|1154
1662019800000|2022-09-01 08:10:00|12144.3|12142.3|12158.1|12156.1|12159.4|12157.4|12138.8|12136.8|1228
1662020100000|2022-09-01 08:15:00|12158|12156|12149.1|12147.1|12158.9|12156.9|12147|12145|741
1662020400000|2022-09-01 08:20:00|12148.5|12146.5|12140.6|12138.6|12153.1|12151.1|12139.3|12137.3|863
1662020700000|2022-09-01 08:25:00|12140.3|12138.3|12132.6|12130.6|12142.4|12140.4|12131.5|12129.5|941
1662021000000|2022-09-01 08:30:00|12132.5|12130.5|12124.6|12122.6|12137.6|12135.6|12121|12119|1022
1662021300000|2022-09-01 08:35:00|12124.8|12122.8|12134.5|12132.5|12135.6|12133.6|12122.4|12120.4|882
1662021600000|2022-09-01 08:40:00|12134.9|12132.9|12128|12126|12138|12136|12125.9|12123.9|783
1662021900000|2022-09-01 08:45:00|12128.1|12126.1|12122.5|12120.5|12129.8|12127.8|12117.3|12115.3|1234
1662022200000|2022-09-01 08:50:00|12122.6|12120.6|12116|12114|12125.5|12123.5|12113.9|12111.9|1183
1662022500000|2022-09-01 08:55:00|12115.9|12113.9|12129.9|12127.9|12131.5|12129.5|12115.8|12113.8|878
1662022800000|2022-09-01 09:00:00|12129.8|12127.8|12141.1|12139.1|12144.6|12142.6|12129.1|12127.1|1472
1662023100000|2022-09-01 09:05:00|12141.3|12139.3|12136.5|12134.5|12145.8|12143.8|12135.5|12133.5|848
1662023400000|2022-09-01 09:10:00|12136.4|12134.4|12127.4|12125.4|12143.1|12141.1|12126.9|12124.9|949
1662023700000|2022-09-01 09:15:00|12127.1|12125.1|12122.6|12120.6|12134.6|12132.6|12122|12120|812
1662024000000|2022-09-01 09:20:00|12123.5|12121.5|12108|12106|12124.6|12122.6|12106|12104|1619
1662024300000|2022-09-01 09:25:00|12108.1|12106.1|12121.4|12119.4|12123|12121|12108.1|12106.1|1046
1662024600000|2022-09-01 09:30:00|12121.3|12119.3|12117.4|12115.4|12129|12127|12116.4|12114.4|755
1662024900000|2022-09-01 09:35:00|12117.5|12115.5|12130.3|12128.3|12131.4|12129.4|12115.6|12113.6|690
1662025200000|2022-09-01 09:40:00|12130.4|12128.4|12137.4|12135.4|12138|12136|12128.1|12126.1|702
1662025500000|2022-09-01 09:45:00|12137.5|12135.5|12143.9|12141.9|12146.6|12144.6|12136.4|12134.4|1008
1662025800000|2022-09-01 09:50:00|12143.6|12141.6|12149.4|12147.4|12151.6|12149.6|12142.9|12140.9|808
1662026100000|2022-09-01 09:55:00|12149.6|12147.6|12141.1|12139.1|12150.6|12148.6|12140.4|12138.4|766
1662026400000|2022-09-01 10:00:00|12141.4|12139.4|12139.6|12137.6|12146.1|12144.1|12139.3|12137.3|620
1662026700000|2022-09-01 10:05:00|12139.8|12137.8|12144.9|12142.9|12148.6|12146.6|12138.6|12136.6|612
1662027000000|2022-09-01 10:10:00|12144.8|12142.8|12146.3|12144.3|12149|12147|12140|12138|539
1662027300000|2022-09-01 10:15:00|12146.1|12144.1|12136.9|12134.9|12146.5|12144.5|12135|12133|892
1662027600000|2022-09-01 10:20:00|12137|12135|12138.5|12136.5|12148.3|12146.3|12136.6|12134.6|851
1662027900000|2022-09-01 10:25:00|12138.6|12136.6|12150.4|12148.4|12153.6|12151.6|12138.4|12136.4|855
1662028200000|2022-09-01 10:30:00|12150.5|12148.5|12147.6|12145.6|12154.6|12152.6|12140|12138|1020
1662028500000|2022-09-01 10:35:00|12147.5|12145.5|12143.1|12141.1|12147.8|12145.8|12139.4|12137.4|563
1662028800000|2022-09-01 10:40:00|12143.3|12141.3|12147.8|12145.8|12147.8|12145.8|12139.6|12137.6|572
1662029100000|2022-09-01 10:45:00|12147.6|12145.6|12149.4|12147.4|12152.1|12150.1|12142|12140|719
1662029400000|2022-09-01 10:50:00|12149.5|12147.5|12147.8|12145.8|12149.9|12147.9|12140.3|12138.3|409
1662029700000|2022-09-01 10:55:00|12147.1|12145.1|12158.4|12156.4|12163|12161|12145.1|12143.1|1176
1662030000000|2022-09-01 11:00:00|12158.3|12156.3|12165.4|12163.4|12167.6|12165.6|12156.5|12154.5|1328
1662030300000|2022-09-01 11:05:00|12165.6|12163.6|12176.5|12174.5|12178|12176|12160.6|12158.6|1515
1662030600000|2022-09-01 11:10:00|12176.1|12174.1|12184|12182|12186.8|12184.8|12169.5|12167.5|1709
1662030900000|2022-09-01 11:15:00|12183.6|12181.6|12190.4|12188.4|12193.3|12191.3|12176.4|12174.4|1851
1662031200000|2022-09-01 11:20:00|12190.3|12188.3|12193.8|12191.8|12195.3|12193.3|12187.3|12185.3|1330
1662031500000|2022-09-01 11:25:00|12194|12192|12187.9|12185.9|12197.4|12195.4|12185.3|12183.3|1428
1662031800000|2022-09-01 11:30:00|12187.8|12185.8|12207.9|12205.9|12208.8|12206.8|12179.9|12177.9|1691
1662032100000|2022-09-01 11:35:00|12206.9|12204.9|12204.9|12202.9|12211.6|12209.6|12200.8|12198.8|1337
1662032400000|2022-09-01 11:40:00|12205|12203|12218.8|12216.8|12219.5|12217.5|12201.5|12199.5|2041
1662032700000|2022-09-01 11:45:00|12218.6|12216.6|12207.6|12205.6|12226.4|12224.4|12206.1|12204.1|1981
1662033000000|2022-09-01 11:50:00|12207.8|12205.8|12200.9|12198.9|12208.6|12206.6|12195.3|12193.3|1418
1662033300000|2022-09-01 11:55:00|12201|12199|12196.4|12194.4|12209.8|12207.8|12195.6|12193.6|1134
1662033600000|2022-09-01 12:00:00|12196.5|12194.5|12199.5|12197.5|12209|12207|12196.1|12194.1|1188
1662033900000|2022-09-01 12:05:00|12199.9|12197.9|12201.4|12199.4|12208.8|12206.8|12198.3|12196.3|1130
1662034200000|2022-09-01 12:10:00|12202.1|12200.1|12192.3|12190.3|12209.5|12207.5|12191.8|12189.8|1415
1662034500000|2022-09-01 12:15:00|12192.5|12190.5|12187.5|12185.5|12196.5|12194.5|12183.6|12181.6|1927
1662034800000|2022-09-01 12:20:00|12186.8|12184.8|12196.1|12194.1|12196.1|12194.1|12185.5|12183.5|1704
1662035100000|2022-09-01 12:25:00|12195.8|12193.8|12185.5|12183.5|12197.8|12195.8|12175.8|12173.8|1937
1662035400000|2022-09-01 12:30:00|12186.5|12184.5|12162.4|12160.4|12205.9|12203.9|12159.5|12157.5|5610
1662035700000|2022-09-01 12:35:00|12162.1|12160.1|12170|12168|12173.1|12171.1|12150.4|12148.4|3393
1662036000000|2022-09-01 12:40:00|12169.4|12167.4|12169.1|12167.1|12173.9|12171.9|12162.3|12160.3|2008
1662036300000|2022-09-01 12:45:00|12169|12167|12180|12178|12183.1|12181.1|12166.1|12164.1|2203
1662036600000|2022-09-01 12:50:00|12179.1|12177.1|12178.8|12176.8|12191.1|12189.1|12171|12169|2533
1662036900000|2022-09-01 12:55:00|12178.9|12176.9|12167.8|12165.8|12181.6|12179.6|12164.9|12162.9|1671
1662037200000|2022-09-01 13:00:00|12166.1|12164.1|12151.1|12149.1|12168.9|12166.9|12150.5|12148.5|2416
1662037500000|2022-09-01 13:05:00|12150.9|12148.9|12172|12170|12182.8|12180.8|12148.9|12146.9|3016
1662037800000|2022-09-01 13:10:00|12172.1|12170.1|12174.4|12172.4|12181|12179|12168.8|12166.8|1511
1662038100000|2022-09-01 13:15:00|12174.3|12172.3|12179.6|12177.6|12181.4|12179.4|12168.8|12166.8|1674
1662038400000|2022-09-01 13:20:00|12179.8|12177.8|12177.8|12175.8|12180.9|12178.9|12169.8|12167.8|1976
1662038700000|2022-09-01 13:25:00|12177.5|12175.5|12162.8|12160.8|12177.5|12175.5|12155|12153|3281
1662039000000|2022-09-01 13:30:00|12162.3|12161.3|12139.9|12138.9|12180.3|12179.3|12129.6|12128.6|17959
1662039300000|2022-09-01 13:35:00|12139.4|12138.4|12168.8|12167.8|12176.5|12175.5|12137.1|12136.1|14143
1662039600000|2022-09-01 13:40:00|12169.1|12168.1|12185|12184|12212.5|12211.5|12169.1|12168.1|12704
1662039900000|2022-09-01 13:45:00|12186|12185|12160.4|12159.4|12195.9|12194.9|12155.1|12154.1|12248
1662040200000|2022-09-01 13:50:00|12160.3|12159.3|12167.8|12166.8|12170.3|12169.3|12142.3|12141.3|8675
1662040500000|2022-09-01 13:55:00|12167.3|12166.3|12174|12173|12183.4|12182.4|12137|12136|8401
1662040800000|2022-09-01 14:00:00|12173.6|12172.6|12121.8|12120.8|12189.9|12188.9|12107.4|12106.4|17658
1662041100000|2022-09-01 14:05:00|12120.8|12119.8|12128|12127|12147.3|12146.3|12115|12114|10590
1662041400000|2022-09-01 14:10:00|12128.3|12127.3|12104.8|12103.8|12131.8|12130.8|12100.1|12099.1|10229
1662041700000|2022-09-01 14:15:00|12104.4|12103.4|12104.6|12103.6|12106.8|12105.8|12084.8|12083.8|11305
1662042000000|2022-09-01 14:20:00|12104.8|12103.8|12147.1|12146.1|12147.1|12146.1|12097.2|12096.2|12138
1662042300000|2022-09-01 14:25:00|12148.3|12147.3|12157.8|12156.8|12164.8|12163.8|12136.8|12135.8|10570
1662042600000|2022-09-01 14:30:00|12158.8|12157.8|12130.1|12129.1|12159.1|12158.1|12128.8|12127.8|8728
1662042900000|2022-09-01 14:35:00|12129.8|12128.8|12087.8|12086.8|12137.1|12136.1|12081.3|12080.3|12701
1662043200000|2022-09-01 14:40:00|12088.1|12087.1|12071.6|12070.6|12097.3|12096.3|12065.7|12064.7|10627
1662043500000|2022-09-01 14:45:00|12071.3|12070.3|12060.8|12059.8|12074.1|12073.1|12054.2|12053.2|10152
1662043800000|2022-09-01 14:50:00|12060.6|12059.6|12066.8|12065.8|12086.5|12085.5|12059.1|12058.1|10784
1662044100000|2022-09-01 14:55:00|12066.7|12065.7|12045.6|12044.6|12079|12078|12045.1|12044.1|9052
1662044400000|2022-09-01 15:00:00|12045.3|12044.3|12039.3|12038.3|12056.1|12055.1|12032.6|12031.6|10642
1662044700000|2022-09-01 15:05:00|12039.6|12038.6|12069.6|12068.6|12083.8|12082.8|12039.3|12038.3|11912
1662045000000|2022-09-01 15:10:00|12069.5|12068.5|12079.6|12078.6|12086.3|12085.3|12068.1|12067.1|9060
1662045300000|2022-09-01 15:15:00|12079.1|12078.1|12058.6|12057.6|12081.8|12080.8|12049.1|12048.1|8730
1662045600000|2022-09-01 15:20:00|12058.1|12057.1|12043.7|12042.7|12059.3|12058.3|12027.1|12026.1|8308
1662045900000|2022-09-01 15:25:00|12043.5|12042.5|12025.1|12024.1|12047.6|12046.6|12020|12019|7393
1662046200000|2022-09-01 15:30:00|12025.2|12024.2|12063|12062|12065.1|12064.1|12023.5|12022.5|10512
1662046500000|2022-09-01 15:35:00|12063.5|12062.5|12059.1|12058.1|12091.8|12090.8|12058.3|12057.3|9584
1662046800000|2022-09-01 15:40:00|12059.6|12058.6|12029.3|12028.3|12064.3|12063.3|12028.1|12027.1|6349
1662047100000|2022-09-01 15:45:00|12029.8|12028.8|12037.6|12036.6|12037.8|12036.8|12023.1|12022.1|6163
1662047400000|2022-09-01 15:50:00|12038.1|12037.1|12035.2|12034.2|12044.3|12043.3|12022.3|12021.3|6136
1662047700000|2022-09-01 15:55:00|12035.6|12034.6|12035.2|12034.2|12038.3|12037.3|12017.6|12016.6|5633
1662048000000|2022-09-01 16:00:00|12035.3|12034.3|12053.6|12052.6|12058.3|12057.3|12032.3|12031.3|5852
1662048300000|2022-09-01 16:05:00|12053.5|12052.5|12060.8|12059.8|12066.3|12065.3|12037.2|12036.2|5320
1662048600000|2022-09-01 16:10:00|12060.6|12059.6|12057|12056|12060.6|12059.6|12046|12045|4013
1662048900000|2022-09-01 16:15:00|12057.1|12056.1|12060.8|12059.8|12076|12075|12054.6|12053.6|7237
1662049200000|2022-09-01 16:20:00|12060.1|12059.1|12050.1|12049.1|12062.3|12061.3|12044.6|12043.6|5713
1662049500000|2022-09-01 16:25:00|12050|12049|12054.8|12053.8|12069.3|12068.3|12039.6|12038.6|5165
1662049800000|2022-09-01 16:30:00|12054.6|12053.6|12059.1|12058.1|12059.1|12058.1|12042.5|12041.5|4807
1662050100000|2022-09-01 16:35:00|12059.8|12058.8|12031.1|12030.1|12061.1|12060.1|12027.1|12026.1|6068
1662050400000|2022-09-01 16:40:00|12031.7|12030.7|12038.7|12037.7|12039.2|12038.2|12024.9|12023.9|3325
1662050700000|2022-09-01 16:45:00|12038.4|12037.4|12043.4|12042.4|12043.9|12042.9|12027.7|12026.7|4306
1662051000000|2022-09-01 16:50:00|12043.7|12042.7|12019.7|12018.7|12045|12044|12017.9|12016.9|4941
1662051300000|2022-09-01 16:55:00|12019.9|12018.9|12031.7|12030.7|12034.2|12033.2|12011.4|12010.4|6659
1662051600000|2022-09-01 17:00:00|12032.2|12031.2|12046.2|12045.2|12054.9|12053.9|12024.3|12023.3|5784
1662051900000|2022-09-01 17:05:00|12045.4|12044.4|12066.4|12065.4|12067.9|12066.9|12045.4|12044.4|6256
1662052200000|2022-09-01 17:10:00|12066.2|12065.2|12083.9|12082.9|12086.9|12085.9|12056.4|12055.4|6549
1662052500000|2022-09-01 17:15:00|12082.9|12081.9|12074|12073|12088.9|12087.9|12071.7|12070.7|5146
1662052800000|2022-09-01 17:20:00|12074.4|12073.4|12097.7|12096.7|12100.4|12099.4|12074.2|12073.2|6177
1662053100000|2022-09-01 17:25:00|12097.2|12096.2|12110.2|12109.2|12115.9|12114.9|12086.7|12085.7|8178
1662053400000|2022-09-01 17:30:00|12110.7|12109.7|12110.9|12109.9|12119.2|12118.2|12100.4|12099.4|6245
1662053700000|2022-09-01 17:35:00|12111.2|12110.2|12097.9|12096.9|12114.9|12113.9|12092|12091|5547
1662054000000|2022-09-01 17:40:00|12098|12097|12088.7|12087.7|12098.7|12097.7|12085.2|12084.2|3368
1662054300000|2022-09-01 17:45:00|12088.2|12087.2|12076|12075|12088.2|12087.2|12067.2|12066.2|4836
1662054600000|2022-09-01 17:50:00|12076.2|12075.2|12071.2|12070.2|12083.9|12082.9|12067.4|12066.4|3004
1662054900000|2022-09-01 17:55:00|12071.3|12070.3|12076.9|12075.9|12083.7|12082.7|12068.4|12067.4|3325
1662055200000|2022-09-01 18:00:00|12077.4|12076.4|12099.5|12098.5|12100.7|12099.7|12065.2|12064.2|8117
1662055500000|2022-09-01 18:05:00|12100.7|12099.7|12090.9|12089.9|12107.3|12106.3|12084.2|12083.2|5396
1662055800000|2022-09-01 18:10:00|12091|12090|12101.8|12100.8|12106.2|12105.2|12076.2|12075.2|4281
1662056100000|2022-09-01 18:15:00|12102|12101|12114.7|12113.7|12115.4|12114.4|12098.9|12097.9|4185
1662056400000|2022-09-01 18:20:00|12114|12113|12151.4|12150.4|12156.7|12155.7|12113.8|12112.8|9080
1662056700000|2022-09-01 18:25:00|12151.7|12150.7|12166.7|12165.7|12177.2|12176.2|12149.9|12148.9|8725
1662057000000|2022-09-01 18:30:00|12166.9|12165.9|12191.4|12190.4|12195.4|12194.4|12165.7|12164.7|10236
1662057300000|2022-09-01 18:35:00|12192|12191|12186.9|12185.9|12213.2|12212.2|12173.8|12172.8|11154
1662057600000|2022-09-01 18:40:00|12187|12186|12175.2|12174.2|12195.4|12194.4|12171.4|12170.4|4930
1662057900000|2022-09-01 18:45:00|12174.9|12173.9|12167.9|12166.9|12191.4|12190.4|12161.7|12160.7|6993
1662058200000|2022-09-01 18:50:00|12168.2|12167.2|12193.5|12192.5|12196.4|12195.4|12159.2|12158.2|4949
1662058500000|2022-09-01 18:55:00|12193.3|12192.3|12183.2|12182.2|12202|12201|12172.4|12171.4|4756
1662058800000|2022-09-01 19:00:00|12183.4|12182.4|12184.3|12183.3|12211.9|12210.9|12174.8|12173.8|6874
1662059100000|2022-09-01 19:05:00|12184.2|12183.2|12222.7|12221.7|12226.7|12225.7|12182.9|12181.9|7711
1662059400000|2022-09-01 19:10:00|12222.9|12221.9|12234.7|12233.7|12245.2|12244.2|12207.4|12206.4|7927
1662059700000|2022-09-01 19:15:00|12235.4|12234.4|12208.2|12207.2|12239.7|12238.7|12207.9|12206.9|6607
1662060000000|2022-09-01 19:20:00|12207.4|12206.4|12210|12209|12223.1|12222.1|12193.9|12192.9|6758
1662060300000|2022-09-01 19:25:00|12211.4|12210.4|12187.1|12186.1|12211.4|12210.4|12187.1|12186.1|5623
1662060600000|2022-09-01 19:30:00|12185.1|12184.1|12184.4|12183.4|12197.9|12196.9|12175.4|12174.4|6577
1662060900000|2022-09-01 19:35:00|12184.6|12183.6|12194.9|12193.9|12205.1|12204.1|12179.1|12178.1|5117
1662061200000|2022-09-01 19:40:00|12194.8|12193.8|12200.8|12199.8|12205.3|12204.3|12186|12185|4826
1662061500000|2022-09-01 19:45:00|12198.9|12197.9|12196.1|12195.1|12215.9|12214.9|12188.5|12187.5|5041
1662061800000|2022-09-01 19:50:00|12196.3|12195.3|12243.4|12242.4|12243.8|12242.8|12196.3|12195.3|9345
1662062100000|2022-09-01 19:55:00|12243.8|12242.8|12277.4|12276.4|12291|12290|12243.8|12242.8|18417
1662062400000|2022-09-01 20:00:00|12277.3|12276.3|12273.8|12271.8|12279.5|12277.5|12267.8|12265.8|8053
1662062700000|2022-09-01 20:05:00|12274.3|12272.3|12279|12277|12281.5|12279.5|12272.8|12270.8|2153
1662063000000|2022-09-01 20:10:00|12278.9|12276.9|12252.6|12250.6|12279.3|12277.3|12249.9|12247.9|3587
1662063300000|2022-09-01 20:15:00|12253.3|12251.3|12275.1|12273.1|12276.9|12274.9|12252.8|12250.8|1229
1662063600000|2022-09-01 20:20:00|12275.3|12273.3|12281.5|12279.5|12282.4|12280.4|12272.1|12270.1|723
1662063900000|2022-09-01 20:25:00|12281.6|12279.6|12285.8|12283.8|12286.8|12284.8|12280.3|12278.3|893
1662064200000|2022-09-01 20:30:00|12286|12284|12282.8|12280.8|12287|12285|12277|12275|589
1662064500000|2022-09-01 20:35:00|12282.9|12280.9|12279.8|12277.8|12283.3|12281.3|12276.8|12274.8|379
1662064800000|2022-09-01 20:40:00|12280|12278|12279.5|12277.5|12282.4|12280.4|12278.5|12276.5|313
1662065100000|2022-09-01 20:45:00|12279.6|12277.6|12284.5|12282.5|12286|12284|12278.5|12276.5|272
1662065400000|2022-09-01 20:50:00|12284.6|12282.6|12291|12289|12291.4|12289.4|12282.9|12280.9|441
1662065700000|2022-09-01 20:55:00|12291.1|12289.1|12284.3|12279.3|12291.3|12289.3|12281|12279|603
1662066000000|2022-09-01 21:00:00|12284.1|12279.1|12287.7|12282.7|12288.1|12283.1|12282.8|12277.8|0
1662066300000|2022-09-01 21:05:00|12287.8|12282.8|12288.9|12283.9|12290.1|12285.1|12287.8|12282.8|0
1662066600000|2022-09-01 21:10:00|12289|12284|12289.9|12284.9|12290|12285|12288.9|12283.9|0
1662066900000|2022-09-01 21:15:00|12290|12285|12291.9|12286.9|12293.7|12288.7|12290|12285|0
1662067200000|2022-09-01 21:20:00|12292|12287|12291.7|12286.7|12292.7|12287.7|12290.7|12285.7|0
1662067500000|2022-09-01 21:25:00|12291.9|12286.9|12292.3|12287.3|12292.3|12287.3|12291|12286|0
1662067800000|2022-09-01 21:30:00|12291.7|12286.7|12291.1|12286.1|12291.7|12286.7|12289.9|12284.9|0
1662068100000|2022-09-01 21:35:00|12290.9|12285.9|12290.5|12285.5|12290.9|12285.9|12290.3|12285.3|0
1662068400000|2022-09-01 21:40:00|12290.6|12285.6|12291.4|12286.4|12291.5|12286.5|12290.1|12285.1|0
1662068700000|2022-09-01 21:45:00|12291.7|12286.7|12291.4|12286.4|12292.3|12287.3|12290.9|12285.9|0
1662069000000|2022-09-01 21:50:00|12291.1|12286.1|12291.5|12286.5|12291.6|12286.6|12290.6|12285.6|0
1662069300000|2022-09-01 21:55:00|12291.6|12286.6|12289.7|12284.7|12291.8|12286.8|12289.4|12284.4|0
1662069600000|2022-09-01 22:00:00|12288|12286|12300.3|12298.3|12303.5|12301.5|12288|12286|1067
1662069900000|2022-09-01 22:05:00|12300.6|12298.6|12303.3|12301.3|12304.8|12302.8|12298.4|12296.4|652
1662070200000|2022-09-01 22:10:00|12303.4|12301.4|12305|12303|12310.4|12308.4|12302.6|12300.6|686
1662070500000|2022-09-01 22:15:00|12304.9|12302.9|12292.6|12290.6|12305.1|12303.1|12291.1|12289.1|714
1662070800000|2022-09-01 22:20:00|12291.5|12289.5|12293.4|12291.4|12294.1|12292.1|12288.6|12286.6|390
1662071100000|2022-09-01 22:25:00|12293.5|12291.5|12295.3|12293.3|12296.9|12294.9|12292.4|12290.4|158
1662071400000|2022-09-01 22:30:00|12295.1|12293.1|12288.1|12286.1|12295.1|12293.1|12287.6|12285.6|439
1662071700000|2022-09-01 22:35:00|12287.8|12285.8|12281.9|12279.9|12287.9|12285.9|12279.5|12277.5|459
1662072000000|2022-09-01 22:40:00|12281.6|12279.6|12281.1|12279.1|12282.6|12280.6|12272.9|12270.9|892
1662072300000|2022-09-01 22:45:00|12281.3|12279.3|12284|12282|12284.9|12282.9|12278.5|12276.5|228
1662072600000|2022-09-01 22:50:00|12284.1|12282.1|12282.6|12280.6|12285.1|12283.1|12281.8|12279.8|184
1662072900000|2022-09-01 22:55:00|12282.5|12280.5|12284.3|12282.3|12285.6|12283.6|12282.5|12280.5|132
1662073200000|2022-09-01 23:00:00|12284.1|12282.1|12279.1|12277.1|12285.1|12283.1|12277.4|12275.4|367
1662073500000|2022-09-01 23:05:00|12279|12277|12281|12279|12282.8|12280.8|12277.8|12275.8|301
1662073800000|2022-09-01 23:10:00|12280.4|12278.4|12279.4|12277.4|12282.3|12280.3|12279.3|12277.3|113
1662074100000|2022-09-01 23:15:00|12279.1|12277.1|12275.6|12273.6|12280|12278|12275.4|12273.4|193
1662074400000|2022-09-01 23:20:00|12275.8|12273.8|12277.4|12275.4|12277.9|12275.9|12274.4|12272.4|163
1662074700000|2022-09-01 23:25:00|12277.5|12275.5|12277.4|12275.4|12278.9|12276.9|12275|12273|185
1662075000000|2022-09-01 23:30:00|12276.9|12274.9|12267.6|12265.6|12279|12277|12266.9|12264.9|526
1662075300000|2022-09-01 23:35:00|12268.4|12266.4|12275|12273|12277.4|12275.4|12267.6|12265.6|414
1662075600000|2022-09-01 23:40:00|12274.9|12272.9|12284.6|12282.6|12285.3|12283.3|12272.6|12270.6|365
1662075900000|2022-09-01 23:45:00|12284.5|12282.5|12281.6|12279.6|12286.9|12284.9|12280.6|12278.6|359
1662076200000|2022-09-01 23:50:00|12281.5|12279.5|12287.1|12285.1|12288.6|12286.6|12277.8|12275.8|452
1662076500000|2022-09-01 23:55:00|12286.6|12284.6|12291|12289|12291.5|12289.5|12285.1|12283.1|317
1662076800000|2022-09-02 00:00:00|12291.3|12289.3|12284.6|12282.6|12291.4|12289.4|12280.9|12278.9|663
1662077100000|2022-09-02 00:05:00|12284.8|12282.8|12297.6|12295.6|12299.1|12297.1|12280.9|12278.9|583
1662077400000|2022-09-02 00:10:00|12297.8|12295.8|12290.8|12288.8|12300|12298|12290.3|12288.3|672
1662077700000|2022-09-02 00:15:00|12290.6|12288.6|12277.1|12275.1|12290.6|12288.6|12271.5|12269.5|865
1662078000000|2022-09-02 00:20:00|12277|12275|12279.6|12277.6|12283.1|12281.1|12271.8|12269.8|310
1662078300000|2022-09-02 00:25:00|12279.8|12277.8|12288.6|12286.6|12290.9|12288.9|12278.5|12276.5|424
1662078600000|2022-09-02 00:30:00|12288.8|12286.8|12280.5|12278.5|12292.1|12290.1|12280.4|12278.4|453
1662078900000|2022-09-02 00:35:00|12280.8|12278.8|12279.6|12277.6|12284.9|12282.9|12278.9|12276.9|255
1662079200000|2022-09-02 00:40:00|12279.8|12277.8|12289.8|12287.8|12291.5|12289.5|12279.8|12277.8|288
1662079500000|2022-09-02 00:45:00|12289.6|12287.6|12283.1|12281.1|12290.5|12288.5|12280.1|12278.1|314
1662079800000|2022-09-02 00:50:00|12283|12281|12285.1|12283.1|12287.6|12285.6|12277.9|12275.9|321
1662080100000|2022-09-02 00:55:00|12284.4|12282.4|12284.5|12282.5|12288.6|12286.6|12281.6|12279.6|256
1662080400000|2022-09-02 01:00:00|12284.4|12282.4|12287.6|12285.6|12291.4|12289.4|12281.9|12279.9|386
1662080700000|2022-09-02 01:05:00|12287.8|12285.8|12285.1|12283.1|12290.9|12288.9|12283.1|12281.1|230
1662081000000|2022-09-02 01:10:00|12284.9|12282.9|12279.1|12277.1|12288|12286|12277.6|12275.6|329
1662081300000|2022-09-02 01:15:00|12279.4|12277.4|12281.8|12279.8|12287.5|12285.5|12278|12276|334
1662081600000|2022-09-02 01:20:00|12281.9|12279.9|12278.6|12276.6|12284.4|12282.4|12277.6|12275.6|235
1662081900000|2022-09-02 01:25:00|12278.1|12276.1|12283.6|12281.6|12283.6|12281.6|12277.4|12275.4|390
1662082200000|2022-09-02 01:30:00|12283.9|12281.9|12277.6|12275.6|12284.6|12282.6|12274.6|12272.6|381
1662082500000|2022-09-02 01:35:00|12278.4|12276.4|12282.1|12280.1|12285.1|12283.1|12273.6|12271.6|379
1662082800000|2022-09-02 01:40:00|12281.1|12279.1|12279.8|12277.8|12289.5|12287.5|12279.8|12277.8|453
1662083100000|2022-09-02 01:45:00|12280.8|12278.8|12275.3|12273.3|12283.3|12281.3|12274.5|12272.5|408
1662083400000|2022-09-02 01:50:00|12274.8|12272.8|12279.9|12277.9|12280.8|12278.8|12274.8|12272.8|259
1662083700000|2022-09-02 01:55:00|12280.1|12278.1|12282.8|12280.8|12283.1|12281.1|12279.4|12277.4|151
1662084000000|2022-09-02 02:00:00|12282.9|12280.9|12277.6|12275.6|12282.9|12280.9|12275.5|12273.5|175
1662084300000|2022-09-02 02:05:00|12277.8|12275.8|12272.9|12270.9|12279|12277|12272.9|12270.9|427
1662084600000|2022-09-02 02:10:00|12273.4|12271.4|12266.4|12264.4|12274.5|12272.5|12264.9|12262.9|585
1662084900000|2022-09-02 02:15:00|12265.6|12263.6|12260.1|12258.1|12266.6|12264.6|12256.4|12254.4|839
1662085200000|2022-09-02 02:20:00|12259.1|12257.1|12254.1|12252.1|12261.6|12259.6|12251.5|12249.5|619
1662085500000|2022-09-02 02:25:00|12254.3|12252.3|12250.9|12248.9|12254.6|12252.6|12247.9|12245.9|426
1662085800000|2022-09-02 02:30:00|12251|12249|12257.3|12255.3|12258.8|12256.8|12249.6|12247.6|408
1662086100000|2022-09-02 02:35:00|12257.4|12255.4|12257.4|12255.4|12258.6|12256.6|12255|12253|178
1662086400000|2022-09-02 02:40:00|12257.3|12255.3|12255.6|12253.6|12258.4|12256.4|12254|12252|132
1662086700000|2022-09-02 02:45:00|12255.8|12253.8|12263|12261|12263.5|12261.5|12255.8|12253.8|303
1662087000000|2022-09-02 02:50:00|12263.1|12261.1|12263.3|12261.3|12264.6|12262.6|12260.4|12258.4|224
1662087300000|2022-09-02 02:55:00|12263.4|12261.4|12262.4|12260.4|12264.9|12262.9|12261.1|12259.1|180
1662087600000|2022-09-02 03:00:00|12262.5|12260.5|12268.1|12266.1|12273|12271|12260.4|12258.4|488
1662087900000|2022-09-02 03:05:00|12268.3|12266.3|12277.5|12275.5|12277.6|12275.6|12268.3|12266.3|331
1662088200000|2022-09-02 03:10:00|12277.6|12275.6|12277.1|12275.1|12278.5|12276.5|12271.4|12269.4|280
1662088500000|2022-09-02 03:15:00|12277.3|12275.3|12274.3|12272.3|12279|12277|12273.8|12271.8|160
1662088800000|2022-09-02 03:20:00|12274|12272|12273.8|12271.8|12276.3|12274.3|12270|12268|212
1662089100000|2022-09-02 03:25:00|12273.9|12271.9|12269.8|12267.8|12275.4|12273.4|12267.9|12265.9|263
1662089400000|2022-09-02 03:30:00|12269.6|12267.6|12270.5|12268.5|12273.1|12271.1|12269|12267|302
1662089700000|2022-09-02 03:35:00|12270.4|12268.4|12270.1|12268.1|12272.1|12270.1|12268.9|12266.9|142
1662090000000|2022-09-02 03:40:00|12270|12268|12269.5|12267.5|12273|12271|12268|12266|178
1662090300000|2022-09-02 03:45:00|12269.9|12267.9|12270.5|12268.5|12272.4|12270.4|12269.3|12267.3|93
1662090600000|2022-09-02 03:50:00|12270.6|12268.6|12271.1|12269.1|12271.9|12269.9|12267.8|12265.8|166
1662090900000|2022-09-02 03:55:00|12271|12269|12269.5|12267.5|12271.5|12269.5|12268.1|12266.1|130
1662091200000|2022-09-02 04:00:00|12269.4|12267.4|12272.4|12270.4|12273|12271|12269.4|12267.4|116
1662091500000|2022-09-02 04:05:00|12272.5|12270.5|12270.9|12268.9|12273|12271|12270|12268|208
1662091800000|2022-09-02 04:10:00|12271|12269|12272.1|12270.1|12272.5|12270.5|12269.8|12267.8|96
1662092100000|2022-09-02 04:15:00|12272|12270|12290.1|12288.1|12290.8|12288.8|12271.6|12269.6|653
1662092400000|2022-09-02 04:20:00|12290|12288|12293.5|12291.5|12295.3|12293.3|12286.1|12284.1|484
1662092700000|2022-09-02 04:25:00|12293.1|12291.1|12296|12294|12297.4|12295.4|12292.4|12290.4|378
1662093000000|2022-09-02 04:30:00|12296.1|12294.1|12295.6|12293.6|12297.5|12295.5|12292.6|12290.6|270
1662093300000|2022-09-02 04:35:00|12295.4|12293.4|12297.4|12295.4|12303.5|12301.5|12294.9|12292.9|693
1662093600000|2022-09-02 04:40:00|12297.3|12295.3|12290.4|12288.4|12298.4|12296.4|12289.1|12287.1|325
1662093900000|2022-09-02 04:45:00|12290.3|12288.3|12285.5|12283.5|12291.1|12289.1|12285.4|12283.4|243
1662094200000|2022-09-02 04:50:00|12285.6|12283.6|12286.6|12284.6|12287.4|12285.4|12281.1|12279.1|399
1662094500000|2022-09-02 04:55:00|12286.5|12284.5|12293.6|12291.6|12293.6|12291.6|12286|12284|290
1662094800000|2022-09-02 05:00:00|12293.4|12291.4|12293.8|12291.8|12298.6|12296.6|12288|12286|525
1662095100000|2022-09-02 05:05:00|12293.6|12291.6|12284.1|12282.1|12293.8|12291.8|12284.1|12282.1|280
1662095400000|2022-09-02 05:10:00|12283.9|12281.9|12287.4|12285.4|12287.9|12285.9|12282.5|12280.5|202
1662095700000|2022-09-02 05:15:00|12287.5|12285.5|12280|12278|12289.8|12287.8|12278.4|12276.4|302
1662096000000|2022-09-02 05:20:00|12279.9|12277.9|12275.5|12273.5|12282.6|12280.6|12275.5|12273.5|312
1662096300000|2022-09-02 05:25:00|12275.6|12273.6|12273.9|12271.9|12277.5|12275.5|12271.4|12269.4|415
1662096600000|2022-09-02 05:30:00|12273.8|12271.8|12270.1|12268.1|12273.9|12271.9|12268.5|12266.5|358
1662096900000|2022-09-02 05:35:00|12270|12268|12257.9|12255.9|12270|12268|12257.6|12255.6|656
1662097200000|2022-09-02 05:40:00|12258|12256|12258.6|12256.6|12261.4|12259.4|12256.5|12254.5|306
1662097500000|2022-09-02 05:45:00|12258.1|12256.1|12254|12252|12258.3|12256.3|12250.4|12248.4|610
1662097800000|2022-09-02 05:50:00|12253.5|12251.5|12261|12259|12262.6|12260.6|12252.9|12250.9|448
1662098100000|2022-09-02 05:55:00|12260.9|12258.9|12258.4|12256.4|12261.6|12259.6|12251.3|12249.3|365
1662098400000|2022-09-02 06:00:00|12258.6|12256.6|12242.4|12240.4|12260.8|12258.8|12236.6|12234.6|1471
1662098700000|2022-09-02 06:05:00|12241.6|12239.6|12246.1|12244.1|12251.6|12249.6|12236.8|12234.8|583
1662099000000|2022-09-02 06:10:00|12246|12244|12256.4|12254.4|12257.4|12255.4|12245.4|12243.4|477
1662099300000|2022-09-02 06:15:00|12256.3|12254.3|12256.8|12254.8|12259.4|12257.4|12249.1|12247.1|410
1662099600000|2022-09-02 06:20:00|12256.9|12254.9|12265.8|12263.8|12266.4|12264.4|12255|12253|609
1662099900000|2022-09-02 06:25:00|12265.6|12263.6|12275.1|12273.1|12275.1|12273.1|12265.3|12263.3|829
1662100200000|2022-09-02 06:30:00|12275|12273|12286.1|12284.1|12286.4|12284.4|12272.5|12270.5|700
1662100500000|2022-09-02 06:35:00|12285.9|12283.9|12294.1|12292.1|12295.6|12293.6|12284|12282|881
1662100800000|2022-09-02 06:40:00|12294|12292|12290.1|12288.1|12294.5|12292.5|12284.9|12282.9|752
1662101100000|2022-09-02 06:45:00|12290|12288|12297.8|12295.8|12300|12298|12289.5|12287.5|792
1662101400000|2022-09-02 06:50:00|12297.9|12295.9|12304.9|12302.9|12304.9|12302.9|12294.9|12292.9|685
1662101700000|2022-09-02 06:55:00|12305|12303|12305.5|12303.5|12307.4|12305.4|12297.4|12295.4|786
1662102000000|2022-09-02 07:00:00|12305.4|12303.4|12275.6|12273.6|12306.3|12304.3|12273|12271|2083
1662102300000|2022-09-02 07:05:00|12275.9|12273.9|12265.9|12263.9|12283.5|12281.5|12264|12262|1203
1662102600000|2022-09-02 07:10:00|12266.9|12264.9|12261.4|12259.4|12279.8|12277.8|12261.1|12259.1|1284
1662102900000|2022-09-02 07:15:00|12261.1|12259.1|12252.8|12250.8|12265.6|12263.6|12250.1|12248.1|1042
1662103200000|2022-09-02 07:20:00|12252.3|12250.3|12265.8|12263.8|12271.5|12269.5|12251|12249|1119
1662103500000|2022-09-02 07:25:00|12265.1|12263.1|12276.6|12274.6|12276.6|12274.6|12264|12262|886
1662103800000|2022-09-02 07:30:00|12276.8|12274.8|12263.1|12261.1|12281.6|12279.6|12262.6|12260.6|952
1662104100000|2022-09-02 07:35:00|12263|12261|12260.5|12258.5|12263.4|12261.4|12254|12252|712
1662104400000|2022-09-02 07:40:00|12260.6|12258.6|12272.1|12270.1|12275.1|12273.1|12259.4|12257.4|925
1662104700000|2022-09-02 07:45:00|12273.1|12271.1|12268.6|12266.6|12276.5|12274.5|12260.3|12258.3|567
1662105000000|2022-09-02 07:50:00|12268.9|12266.9|12269.5|12267.5|12272.6|12270.6|12264|12262|416
1662105300000|2022-09-02 07:55:00|12269.4|12267.4|12266.4|12264.4|12273.3|12271.3|12263.8|12261.8|457
1662105600000|2022-09-02 08:00:00|12266.5|12264.5|12285.6|12283.6|12287|12285|12264.4|12262.4|998
1662105900000|2022-09-02 08:05:00|12285.8|12283.8|12288.4|12286.4|12288.9|12286.9|12282.4|12280.4|575
1662106200000|2022-09-02 08:10:00|12288.5|12286.5|12285.6|12283.6|12290|12288|12283.3|12281.3|610
1662106500000|2022-09-02 08:15:00|12285.5|12283.5|12291|12289|12295.1|12293.1|12284.4|12282.4|651
1662106800000|2022-09-02 08:20:00|12291.1|12289.1|12286.1|12284.1|12300.3|12298.3|12284.6|12282.6|904
1662107100000|2022-09-02 08:25:00|12285.9|12283.9|12290.1|12288.1|12293.3|12291.3|12284.3|12282.3|494
1662107400000|2022-09-02 08:30:00|12290|12288|12286.8|12284.8|12295.5|12293.5|12282|12280|654
1662107700000|2022-09-02 08:35:00|12286.4|12284.4|12295.9|12293.9|12297.6|12295.6|12285.4|12283.4|709
1662108000000|2022-09-02 08:40:00|12296|12294|12297|12295|12302|12300|12295.4|12293.4|576
1662108300000|2022-09-02 08:45:00|12296.9|12294.9|12300|12298|12300|12298|12285.6|12283.6|1136
1662108600000|2022-09-02 08:50:00|12299.9|12297.9|12297|12295|12306|12304|12295.9|12293.9|859
1662108900000|2022-09-02 08:55:00|12296.9|12294.9|12296|12294|12300|12298|12287.9|12285.9|714
1662109200000|2022-09-02 09:00:00|12296.1|12294.1|12286.8|12284.8|12296.1|12294.1|12286.3|12284.3|483
1662109500000|2022-09-02 09:05:00|12286.5|12284.5|12284.5|12282.5|12291.9|12289.9|12282.9|12280.9|564
1662109800000|2022-09-02 09:10:00|12284.6|12282.6|12285.8|12283.8|12292.1|12290.1|12284.5|12282.5|274
1662110100000|2022-09-02 09:15:00|12285.9|12283.9|12282|12280|12287.1|12285.1|12280.6|12278.6|404
1662110400000|2022-09-02 09:20:00|12281.3|12279.3|12274.6|12272.6|12282|12280|12274|12272|474
1662110700000|2022-09-02 09:25:00|12274.9|12272.9|12284.4|12282.4|12285.9|12283.9|12274.9|12272.9|682
1662111000000|2022-09-02 09:30:00|12284.3|12282.3|12271.4|12269.4|12285.4|12283.4|12270.8|12268.8|512
1662111300000|2022-09-02 09:35:00|12271.3|12269.3|12270.5|12268.5|12271.9|12269.9|12266.1|12264.1|603
1662111600000|2022-09-02 09:40:00|12270.1|12268.1|12266.6|12264.6|12275|12273|12266.5|12264.5|314
1662111900000|2022-09-02 09:45:00|12266.5|12264.5|12270.1|12268.1|12275.9|12273.9|12265.8|12263.8|402
1662112200000|2022-09-02 09:50:00|12270.3|12268.3|12276.4|12274.4|12278.4|12276.4|12270.1|12268.1|236
1662112500000|2022-09-02 09:55:00|12276.6|12274.6|12279.6|12277.6|12281.9|12279.9|12274|12272|323
1662112800000|2022-09-02 10:00:00|12280.1|12278.1|12282.9|12280.9|12285.8|12283.8|12277.3|12275.3|493
1662113100000|2022-09-02 10:05:00|12283|12281|12265.4|12263.4|12284|12282|12264.8|12262.8|712
1662113400000|2022-09-02 10:10:00|12265.8|12263.8|12267.9|12265.9|12271.5|12269.5|12262.1|12260.1|465
1662113700000|2022-09-02 10:15:00|12267.8|12265.8|12256.3|12254.3|12268.5|12266.5|12255.6|12253.6|899
1662114000000|2022-09-02 10:20:00|12256.4|12254.4|12252.1|12250.1|12259.3|12257.3|12248.1|12246.1|952
1662114300000|2022-09-02 10:25:00|12252.3|12250.3|12245.5|12243.5|12255.1|12253.1|12244.8|12242.8|576
1662114600000|2022-09-02 10:30:00|12245.4|12243.4|12242.1|12240.1|12247.3|12245.3|12232.9|12230.9|1210
1662114900000|2022-09-02 10:35:00|12241.6|12239.6|12248|12246|12248|12246|12240.4|12238.4|823
1662115200000|2022-09-02 10:40:00|12248.1|12246.1|12246.8|12244.8|12254.5|12252.5|12245.4|12243.4|936
1662115500000|2022-09-02 10:45:00|12247.4|12245.4|12247.1|12245.1|12249.4|12247.4|12238.5|12236.5|588
1662115800000|2022-09-02 10:50:00|12247|12245|12245|12243|12249.1|12247.1|12239.3|12237.3|475
1662116100000|2022-09-02 10:55:00|12245.4|12243.4|12252.1|12250.1|12254.1|12252.1|12244.5|12242.5|725
1662116400000|2022-09-02 11:00:00|12252.5|12250.5|12249.1|12247.1|12259.8|12257.8|12247.9|12245.9|851
1662116700000|2022-09-02 11:05:00|12249|12247|12251.9|12249.9|12255.5|12253.5|12244.1|12242.1|749
1662117000000|2022-09-02 11:10:00|12251.8|12249.8|12242.4|12240.4|12254.6|12252.6|12233.4|12231.4|1333
1662117300000|2022-09-02 11:15:00|12242.9|12240.9|12252.1|12250.1|12254.6|12252.6|12242.8|12240.8|696
1662117600000|2022-09-02 11:20:00|12251.8|12249.8|12238.9|12236.9|12252|12250|12238.4|12236.4|676
1662117900000|2022-09-02 11:25:00|12239|12237|12243.9|12241.9|12251.3|12249.3|12238.9|12236.9|568
1662118200000|2022-09-02 11:30:00|12243.6|12241.6|12250.9|12248.9|12252.1|12250.1|12243.1|12241.1|542
1662118500000|2022-09-02 11:35:00|12251|12249|12267.4|12265.4|12267.9|12265.9|12249.6|12247.6|952
1662118800000|2022-09-02 11:40:00|12267.3|12265.3|12271.5|12269.5|12273.6|12271.6|12264.9|12262.9|716
1662119100000|2022-09-02 11:45:00|12271.1|12269.1|12273.9|12271.9|12275.8|12273.8|12263.5|12261.5|927
1662119400000|2022-09-02 11:50:00|12273.6|12271.6|12274.4|12272.4|12278.6|12276.6|12271.6|12269.6|689
1662119700000|2022-09-02 11:55:00|12274.6|12272.6|12267.8|12265.8|12275|12273|12265.3|12263.3|647
1662120000000|2022-09-02 12:00:00|12267.6|12265.6|12267.1|12265.1|12273|12271|12265.1|12263.1|858
1662120300000|2022-09-02 12:05:00|12266.6|12264.6|12269.9|12267.9|12275.9|12273.9|12266.4|12264.4|654
1662120600000|2022-09-02 12:10:00|12269|12267|12259.8|12257.8|12272.5|12270.5|12259.1|12257.1|1050
1662120900000|2022-09-02 12:15:00|12259.9|12257.9|12262.5|12260.5|12265|12263|12255.6|12253.6|1070
1662121200000|2022-09-02 12:20:00|12262.6|12260.6|12287.5|12285.5|12288.6|12286.6|12262.4|12260.4|2062
1662121500000|2022-09-02 12:25:00|12285.4|12283.4|12279.3|12277.3|12289|12287|12271.5|12269.5|1344
1662121800000|2022-09-02 12:30:00|12279.9|12277.9|12368.6|12366.6|12388.3|12386.3|12224.3|12222.3|16264
1662122100000|2022-09-02 12:35:00|12368.9|12366.9|12376.9|12374.9|12395.9|12393.9|12360.9|12358.9|7502
1662122400000|2022-09-02 12:40:00|12379.4|12377.4|12323.8|12321.8|12386.5|12384.5|12323.8|12321.8|6496
1662122700000|2022-09-02 12:45:00|12324.6|12322.6|12329.1|12327.1|12332|12330|12291.8|12289.8|7291
1662123000000|2022-09-02 12:50:00|12328.4|12326.4|12352.8|12350.8|12352.8|12350.8|12328.1|12326.1|5414
1662123300000|2022-09-02 12:55:00|12352.6|12350.6|12357.1|12355.1|12362.1|12360.1|12344.5|12342.5|3139
1662123600000|2022-09-02 13:00:00|12356.6|12354.6|12370.5|12368.5|12372.6|12370.6|12342.9|12340.9|3268
1662123900000|2022-09-02 13:05:00|12370.6|12368.6|12389.9|12387.9|12393.4|12391.4|12363.4|12361.4|5029
1662124200000|2022-09-02 13:10:00|12391|12389|12373.3|12371.3|12391.4|12389.4|12371.6|12369.6|3764
1662124500000|2022-09-02 13:15:00|12375.5|12373.5|12402|12400|12403.6|12401.6|12374.1|12372.1|3238
1662124800000|2022-09-02 13:20:00|12401.6|12399.6|12400.6|12398.6|12412|12410|12394.6|12392.6|4248
1662125100000|2022-09-02 13:25:00|12400|12398|12396|12394|12402.8|12400.8|12389.9|12387.9|3743
1662125400000|2022-09-02 13:30:00|12395.5|12394.5|12312.4|12311.4|12406.5|12405.5|12310.9|12309.9|17712
1662125700000|2022-09-02 13:35:00|12312.1|12311.1|12341.5|12340.5|12349.9|12348.9|12307.3|12306.3|12863
1662126000000|2022-09-02 13:40:00|12341.8|12340.8|12295.1|12294.1|12344.9|12343.9|12283.8|12282.8|13741
1662126300000|2022-09-02 13:45:00|12294.5|12293.5|12327|12326|12327|12326|12293.4|12292.4|10897
1662126600000|2022-09-02 13:50:00|12327.6|12326.6|12329.3|12328.3|12354.3|12353.3|12318|12317|10537
1662126900000|2022-09-02 13:55:00|12329.5|12328.5|12299.9|12298.9|12347.3|12346.3|12299.8|12298.8|7954
1662127200000|2022-09-02 14:00:00|12302.8|12301.8|12276.5|12275.5|12313|12312|12264.4|12263.4|10862
1662127500000|2022-09-02 14:05:00|12276.3|12275.3|12308.3|12307.3|12313.5|12312.5|12269.9|12268.9|10087
1662127800000|2022-09-02 14:10:00|12309.4|12308.4|12355.9|12354.9|12365.9|12364.9|12307.4|12306.4|11220
1662128100000|2022-09-02 14:15:00|12355.6|12354.6|12369.6|12368.6|12384.4|12383.4|12355.6|12354.6|10110
1662128400000|2022-09-02 14:20:00|12370.6|12369.6|12366.7|12365.7|12382.9|12381.9|12356.7|12355.7|8315
1662128700000|2022-09-02 14:25:00|12367.7|12366.7|12399.2|12398.2|12399.9|12398.9|12363.7|12362.7|7941
1662129000000|2022-09-02 14:30:00|12400.2|12399.2|12424.7|12423.7|12430.4|12429.4|12396.9|12395.9|12030
1662129300000|2022-09-02 14:35:00|12425.4|12424.4|12442.9|12441.9|12449.7|12448.7|12424.7|12423.7|9420
1662129600000|2022-09-02 14:40:00|12443.4|12442.4|12437.7|12436.7|12454.7|12453.7|12433.7|12432.7|11006
1662129900000|2022-09-02 14:45:00|12438.7|12437.7|12425.7|12424.7|12442.2|12441.2|12422.2|12421.2|8287
1662130200000|2022-09-02 14:50:00|12425.9|12424.9|12385.9|12384.9|12436.7|12435.7|12385.9|12384.9|12510
1662130500000|2022-09-02 14:55:00|12386.2|12385.2|12390.4|12389.4|12395.9|12394.9|12362.4|12361.4|12113
1662130800000|2022-09-02 15:00:00|12390.6|12389.6|12411.2|12410.2|12411.9|12410.9|12382.7|12381.7|8985
1662131100000|2022-09-02 15:05:00|12411.7|12410.7|12391.4|12390.4|12418.2|12417.2|12385.4|12384.4|9192
1662131400000|2022-09-02 15:10:00|12390.9|12389.9|12408.1|12407.1|12411.2|12410.2|12383.4|12382.4|6347
1662131700000|2022-09-02 15:15:00|12407.9|12406.9|12416.7|12415.7|12418.4|12417.4|12390.3|12389.3|5891
1662132000000|2022-09-02 15:20:00|12415.9|12414.9|12414.9|12413.9|12420.7|12419.7|12407.7|12406.7|5493
1662132300000|2022-09-02 15:25:00|12415.2|12414.2|12407.9|12406.9|12415.4|12414.4|12398.2|12397.2|4971
1662132600000|2022-09-02 15:30:00|12408.7|12407.7|12405.9|12404.9|12424.9|12423.9|12394.7|12393.7|6584
1662132900000|2022-09-02 15:35:00|12408.2|12407.2|12415.2|12414.2|12418.4|12417.4|12395.6|12394.6|4910
1662133200000|2022-09-02 15:40:00|12414.7|12413.7|12389.7|12388.7|12417.4|12416.4|12373.2|12372.2|6189
1662133500000|2022-09-02 15:45:00|12389.4|12388.4|12414.9|12413.9|12419.9|12418.9|12387.7|12386.7|5280
1662133800000|2022-09-02 15:50:00|12415.2|12414.2|12420.2|12419.2|12427.7|12426.7|12410.7|12409.7|4683
1662134100000|2022-09-02 15:55:00|12419.9|12418.9|12410.3|12409.3|12421.9|12420.9|12404.9|12403.9|3886
1662134400000|2022-09-02 16:00:00|12411.8|12410.8|12401.7|12400.7|12417.4|12416.4|12394.7|12393.7|4021
1662134700000|2022-09-02 16:05:00|12400.7|12399.7|12391.7|12390.7|12402.7|12401.7|12384.1|12383.1|3617
1662135000000|2022-09-02 16:10:00|12391.8|12390.8|12383.2|12382.2|12395.3|12394.3|12378.1|12377.1|4520
1662135300000|2022-09-02 16:15:00|12381.7|12380.7|12353.4|12352.4|12382.2|12381.2|12352.7|12351.7|6294
1662135600000|2022-09-02 16:20:00|12352.2|12351.2|12320.3|12319.3|12361.2|12360.2|12304.2|12303.2|12547
1662135900000|2022-09-02 16:25:00|12319.4|12318.4|12303.9|12302.9|12323.2|12322.2|12296.9|12295.9|8061
1662136200000|2022-09-02 16:30:00|12304.1|12303.1|12283.6|12282.6|12316.2|12315.2|12269.1|12268.1|10669
1662136500000|2022-09-02 16:35:00|12283.4|12282.4|12260.8|12259.8|12285.1|12284.1|12243.3|12242.3|9738
1662136800000|2022-09-02 16:40:00|12262.6|12261.6|12232.2|12231.2|12267.7|12266.7|12229.9|12228.9|9383
1662137100000|2022-09-02 16:45:00|12231.2|12230.2|12227.4|12226.4|12244.1|12243.1|12219.4|12218.4|9206
1662137400000|2022-09-02 16:50:00|12225.8|12224.8|12226.7|12225.7|12229.6|12228.6|12194.2|12193.2|11293
1662137700000|2022-09-02 16:55:00|12226.9|12225.9|12229.9|12228.9|12241.6|12240.6|12213.9|12212.9|7781
1662138000000|2022-09-02 17:00:00|12229.8|12228.8|12195.4|12194.4|12229.8|12228.8|12167.4|12166.4|12688
1662138300000|2022-09-02 17:05:00|12195.7|12194.7|12183.1|12182.1|12202.4|12201.4|12168.6|12167.6|7673
1662138600000|2022-09-02 17:10:00|12182.9|12181.9|12195.1|12194.1|12198.6|12197.6|12174.6|12173.6|7374
1662138900000|2022-09-02 17:15:00|12195.7|12194.7|12201.3|12200.3|12215.2|12214.2|12169.4|12168.4|9312
1662139200000|2022-09-02 17:20:00|12199.7|12198.7|12138.7|12137.7|12199.7|12198.7|12137.2|12136.2|11255
1662139500000|2022-09-02 17:25:00|12139.1|12138.1|12133.9|12132.9|12144.1|12143.1|12126.4|12125.4|7843
1662139800000|2022-09-02 17:30:00|12133.8|12132.8|12128.2|12127.2|12147.4|12146.4|12122.4|12121.4|7881
1662140100000|2022-09-02 17:35:00|12128.7|12127.7|12132.7|12131.7|12151.6|12150.6|12118.7|12117.7|7889
1662140400000|2022-09-02 17:40:00|12131.9|12130.9|12144.3|12143.3|12154.4|12153.4|12126.8|12125.8|5466
1662140700000|2022-09-02 17:45:00|12144.4|12143.4|12109.3|12108.3|12164.2|12163.2|12108.1|12107.1|8450
1662141000000|2022-09-02 17:50:00|12109.7|12108.7|12097.7|12096.7|12112.9|12111.9|12086.7|12085.7|9303
1662141300000|2022-09-02 17:55:00|12096.9|12095.9|12081.4|12080.4|12097.4|12096.4|12079.9|12078.9|6850
1662141600000|2022-09-02 18:00:00|12081.6|12080.6|12096.9|12095.9|12101.9|12100.9|12080.2|12079.2|8021
1662141900000|2022-09-02 18:05:00|12097.4|12096.4|12107.8|12106.8|12112.9|12111.9|12076.4|12075.4|7983
1662142200000|2022-09-02 18:10:00|12108.1|12107.1|12100.8|12099.8|12117.4|12116.4|12093.1|12092.1|5887
1662142500000|2022-09-02 18:15:00|12099.9|12098.9|12102.7|12101.7|12111.7|12110.7|12087.2|12086.2|6278
1662142800000|2022-09-02 18:20:00|12103.3|12102.3|12105.2|12104.2|12112.9|12111.9|12095.7|12094.7|4191
1662143100000|2022-09-02 18:25:00|12104.4|12103.4|12139.2|12138.2|12142.9|12141.9|12102.8|12101.8|8699
1662143400000|2022-09-02 18:30:00|12140.6|12139.6|12121.7|12120.7|12140.6|12139.6|12115.2|12114.2|5464
1662143700000|2022-09-02 18:35:00|12122.2|12121.2|12140.3|12139.3|12147.2|12146.2|12116.8|12115.8|6513
1662144000000|2022-09-02 18:40:00|12139.9|12138.9|12146.2|12145.2|12149.9|12148.9|12127.9|12126.9|5139
1662144300000|2022-09-02 18:45:00|12146.4|12145.4|12127.9|12126.9|12148.2|12147.2|12124.1|12123.1|5001
1662144600000|2022-09-02 18:50:00|12128.1|12127.1|12118.7|12117.7|12134.3|12133.3|12118.7|12117.7|4688
1662144900000|2022-09-02 18:55:00|12118.9|12117.9|12100.6|12099.6|12120.4|12119.4|12096.2|12095.2|6394
1662145200000|2022-09-02 19:00:00|12100.4|12099.4|12134.4|12133.4|12146.2|12145.2|12096.2|12095.2|8202
1662145500000|2022-09-02 19:05:00|12134.7|12133.7|12129.2|12128.2|12152.9|12151.9|12126.4|12125.4|5584
1662145800000|2022-09-02 19:10:00|12129.7|12128.7|12124.3|12123.3|12139.2|12138.2|12112.6|12111.6|6263
1662146100000|2022-09-02 19:15:00|12124.7|12123.7|12124.1|12123.1|12139.4|12138.4|12112.8|12111.8|5026
1662146400000|2022-09-02 19:20:00|12124.2|12123.2|12087.9|12086.9|12140.8|12139.8|12082.3|12081.3|9582
1662146700000|2022-09-02 19:25:00|12087.8|12086.8|12106.4|12105.4|12111.8|12110.8|12082.4|12081.4|5592
1662147000000|2022-09-02 19:30:00|12105.8|12104.8|12071.8|12070.8|12106.4|12105.4|12071.3|12070.3|6152
1662147300000|2022-09-02 19:35:00|12071.5|12070.5|12049.8|12048.8|12072.5|12071.5|12040.3|12039.3|9498
1662147600000|2022-09-02 19:40:00|12050.3|12049.3|12036.8|12035.8|12052.3|12051.3|12036.5|12035.5|6450
1662147900000|2022-09-02 19:45:00|12037|12036|12064.9|12063.9|12068.5|12067.5|12035.7|12034.7|6898
1662148200000|2022-09-02 19:50:00|12073.4|12072.4|12103.8|12102.8|12103.8|12102.8|12063|12062|13158
1662148500000|2022-09-02 19:55:00|12105.3|12104.3|12105.2|12104.2|12117.5|12116.5|12075.8|12074.8|17322
1662148800000|2022-09-02 20:00:00|12105.7|12103.7|12124.8|12122.8|12129.5|12127.5|12099.8|12097.8|9119
1662149100000|2022-09-02 20:05:00|12124.9|12122.9|12128|12126|12132.5|12130.5|12122|12120|3348
1662149400000|2022-09-02 20:10:00|12128.3|12126.3|12117.5|12115.5|12130.8|12128.8|12115.8|12113.8|3506
1662149700000|2022-09-02 20:15:00|12117.3|12115.3|12123.4|12121.4|12127|12125|12117.3|12115.3|837
1662150000000|2022-09-02 20:20:00|12122.8|12120.8|12126.8|12124.8|12127.9|12125.9|12118.7|12116.7|748
1662150300000|2022-09-02 20:25:00|12126.3|12124.3|12126|12124|12126.3|12124.3|12122.2|12120.2|277
1662150600000|2022-09-02 20:30:00|12125.4|12123.4|12125.9|12123.9|12126.9|12124.9|12123.9|12121.9|360
1662150900000|2022-09-02 20:35:00|12125.7|12123.7|12129.2|12127.2|12130.2|12128.2|12125.2|12123.2|392
1662151200000|2022-09-02 20:40:00|12129.3|12127.3|12127.8|12125.8|12129.8|12127.8|12121.7|12119.7|553
1662151500000|2022-09-02 20:45:00|12128.5|12126.5|12127.5|12125.5|12130.9|12128.9|12125.9|12123.9|419
1662151800000|2022-09-02 20:50:00|12127.7|12125.7|12123.5|12121.5|12128.9|12126.9|12123.4|12121.4|314
1662152100000|2022-09-02 20:55:00|12123.4|12121.4|12128.5|12123.5|12128.6|12126.3|12122.8|12120.8|380
1662328800000|2022-09-04 22:00:00|12104|12102|12084.2|12082.2|12111.8|12109.8|12083.7|12081.7|1354
1662329100000|2022-09-04 22:05:00|12082.9|12080.9|12062.3|12060.3|12082.9|12080.9|12056.8|12054.8|1638
1662329400000|2022-09-04 22:10:00|12062.2|12060.2|12065.7|12063.7|12071.5|12069.5|12061|12059|494
1662329700000|2022-09-04 22:15:00|12065.5|12063.5|12056.8|12054.8|12065.5|12063.5|12050.7|12048.7|852
1662330000000|2022-09-04 22:20:00|12056.7|12054.7|12058.7|12056.7|12063.9|12061.9|12052.5|12050.5|511
1662330300000|2022-09-04 22:25:00|12058.8|12056.8|12061.9|12059.9|12063.4|12061.4|12054.7|12052.7|307
1662330600000|2022-09-04 22:30:00|12062.2|12060.2|12065.8|12063.8|12069.9|12067.9|12059.9|12057.9|506
1662330900000|2022-09-04 22:35:00|12065.7|12063.7|12069.4|12067.4|12070|12068|12064.5|12062.5|298
1662331200000|2022-09-04 22:40:00|12069.7|12067.7|12069.3|12067.3|12071.3|12069.3|12064.8|12062.8|297
1662331500000|2022-09-04 22:45:00|12069.2|12067.2|12060.9|12058.9|12069.7|12067.7|12059.8|12057.8|301
1662331800000|2022-09-04 22:50:00|12061|12059|12065.5|12063.5|12066.3|12064.3|12060.7|12058.7|219
1662332100000|2022-09-04 22:55:00|12065.7|12063.7|12062.7|12060.7|12067.8|12065.8|12062.2|12060.2|201
1662332400000|2022-09-04 23:00:00|12062.5|12060.5|12064.9|12062.9|12069|12067|12061.2|12059.2|257
1662332700000|2022-09-04 23:05:00|12065.4|12063.4|12065.9|12063.9|12070.2|12068.2|12064.8|12062.8|137
1662333000000|2022-09-04 23:10:00|12066|12064|12072.4|12070.4|12073.5|12071.5|12065.4|12063.4|275
1662333300000|2022-09-04 23:15:00|12072.7|12070.7|12079.5|12077.5|12081.7|12079.7|12070.3|12068.3|484
1662333600000|2022-09-04 23:20:00|12079.7|12077.7|12099.9|12097.9|12100.4|12098.4|12079.4|12077.4|867
1662333900000|2022-09-04 23:25:00|12099.8|12097.8|12111.5|12109.5|12113.4|12111.4|12098.7|12096.7|873
1662334200000|2022-09-04 23:30:00|12112.2|12110.2|12106|12104|12115.4|12113.4|12104.7|12102.7|484
1662334500000|2022-09-04 23:35:00|12105.9|12103.9|12109.5|12107.5|12112.9|12110.9|12103.7|12101.7|297
1662334800000|2022-09-04 23:40:00|12109.7|12107.7|12110.3|12108.3|12112.5|12110.5|12106.3|12104.3|216
1662335100000|2022-09-04 23:45:00|12110.4|12108.4|12109|12107|12112.2|12110.2|12106.5|12104.5|230
1662335400000|2022-09-04 23:50:00|12108.8|12106.8|12117.7|12115.7|12124.2|12122.2|12108.8|12106.8|574
1662335700000|2022-09-04 23:55:00|12117.8|12115.8|12118.7|12116.7|12123.5|12121.5|12115.2|12113.2|492
1662336000000|2022-09-05 00:00:00|12118.8|12116.8|12133.9|12131.9|12139.7|12137.7|12117.3|12115.3|967
1662336300000|2022-09-05 00:05:00|12134|12132|12135.9|12133.9|12143|12141|12133.3|12131.3|714
1662336600000|2022-09-05 00:10:00|12135.8|12133.8|12142.7|12140.7|12144.4|12142.4|12135.3|12133.3|488
1662337500000|2022-09-05 00:25:00|12112.2|12110.2|12110.2|12108.2|12112.4|12110.4|12106.2|12104.2|292
1662337800000|2022-09-05 00:30:00|12110|12108|12101.9|12099.9|12111.7|12109.7|12097.2|12095.2|579
1662338100000|2022-09-05 00:35:00|12101.8|12099.8|12089|12087|12104.7|12102.7|12087.7|12085.7|690
1662338400000|2022-09-05 00:40:00|12089.2|12087.2|12088.7|12086.7|12094|12092|12079.4|12077.4|885
1662338700000|2022-09-05 00:45:00|12088.5|12086.5|12105.2|12103.2|12111.3|12109.3|12088.2|12086.2|795
1662339000000|2022-09-05 00:50:00|12105.8|12103.8|12095.9|12093.9|12110|12108|12091.9|12089.9|546
1662339300000|2022-09-05 00:55:00|12096|12094|12104.9|12102.9|12107.3|12105.3|12095.7|12093.7|434
1662339600000|2022-09-05 01:00:00|12104.8|12102.8|12112.7|12110.7|12120|12118|12103.8|12101.8|662
1662339900000|2022-09-05 01:05:00|12112.5|12110.5|12116.8|12114.8|12117.4|12115.4|12108.7|12106.7|380
1662340200000|2022-09-05 01:10:00|12116.7|12114.7|12128.7|12126.7|12131.7|12129.7|12112.8|12110.8|634
1662340500000|2022-09-05 01:15:00|12127.4|12125.4|12118.8|12116.8|12130.3|12128.3|12118.8|12116.8|406
1662340800000|2022-09-05 01:20:00|12118.7|12116.7|12100.7|12098.7|12120.4|12118.4|12100|12098|760
1662341100000|2022-09-05 01:25:00|12100.5|12098.5|12106.2|12104.2|12108.9|12106.9|12099|12097|463
1662341400000|2022-09-05 01:30:00|12106|12104|12114.9|12112.9|12117.5|12115.5|12101.4|12099.4|383
1662341700000|2022-09-05 01:35:00|12116.3|12114.3|12105.9|12103.9|12118.4|12116.4|12104.2|12102.2|507
1662342000000|2022-09-05 01:40:00|12106|12104|12094.5|12092.5|12107.4|12105.4|12089.8|12087.8|686
1662342300000|2022-09-05 01:45:00|12095.7|12093.7|12097.9|12095.9|12102.2|12100.2|12092.9|12090.9|592
1662342600000|2022-09-05 01:50:00|12097.5|12095.5|12096.3|12094.3|12099.4|12097.4|12093.7|12091.7|276
1662342900000|2022-09-05 01:55:00|12096.4|12094.4|12101.7|12099.7|12110|12108|12096.4|12094.4|437
1662343200000|2022-09-05 02:00:00|12102.4|12100.4|12106.2|12104.2|12108.4|12106.4|12099.2|12097.2|292
1662343500000|2022-09-05 02:05:00|12106.3|12104.3|12097.9|12095.9|12106.3|12104.3|12097.7|12095.7|290
1662343800000|2022-09-05 02:10:00|12098.2|12096.2|12108.9|12106.9|12110.8|12108.8|12097.9|12095.9|363
1662344100000|2022-09-05 02:15:00|12109.2|12107.2|12107.7|12105.7|12109.8|12107.8|12101.4|12099.4|369
1662344400000|2022-09-05 02:20:00|12108.2|12106.2|12089.8|12087.8|12113|12111|12089.2|12087.2|604
1662344700000|2022-09-05 02:25:00|12089.9|12087.9|12093.4|12091.4|12094.4|12092.4|12083.2|12081.2|535
1662345000000|2022-09-05 02:30:00|12093|12091|12087.9|12085.9|12097|12095|12087.9|12085.9|321
1662345300000|2022-09-05 02:35:00|12088.2|12086.2|12087|12085|12091.8|12089.8|12080.7|12078.7|536
1662345600000|2022-09-05 02:40:00|12086.9|12084.9|12092.5|12090.5|12096.4|12094.4|12086.4|12084.4|336
1662345900000|2022-09-05 02:45:00|12092.4|12090.4|12094|12092|12097.4|12095.4|12090.7|12088.7|301
1662346200000|2022-09-05 02:50:00|12094.2|12092.2|12097.4|12095.4|12098.9|12096.9|12089.5|12087.5|354
1662346500000|2022-09-05 02:55:00|12097.2|12095.2|12098.9|12096.9|12099.5|12097.5|12095.4|12093.4|167
1662346800000|2022-09-05 03:00:00|12098.8|12096.8|12091.9|12089.9|12098.9|12096.9|12087.8|12085.8|340
1662347100000|2022-09-05 03:05:00|12091.8|12089.8|12089.8|12087.8|12095|12093|12085.8|12083.8|279
1662347400000|2022-09-05 03:10:00|12089.7|12087.7|12087.7|12085.7|12093|12091|12085.2|12083.2|189
1662347700000|2022-09-05 03:15:00|12087.8|12085.8|12093.4|12091.4|12095.3|12093.3|12087.5|12085.5|267
1662348000000|2022-09-05 03:20:00|12093.5|12091.5|12094.9|12092.9|12095.2|12093.2|12092.2|12090.2|193
1662348300000|2022-09-05 03:25:00|12095|12093|12094.2|12092.2|12095.2|12093.2|12091.3|12089.3|130
1662348600000|2022-09-05 03:30:00|12094|12092|12104.2|12102.2|12108.5|12106.5|12093.4|12091.4|629
1662348900000|2022-09-05 03:35:00|12103.7|12101.7|12108.2|12106.2|12109.3|12107.3|12101.9|12099.9|259
1662349200000|2022-09-05 03:40:00|12108.3|12106.3|12110.7|12108.7|12111.7|12109.7|12106.4|12104.4|199
1662349500000|2022-09-05 03:45:00|12110.8|12108.8|12109.3|12107.3|12120.2|12118.2|12108.9|12106.9|537
1662349800000|2022-09-05 03:50:00|12109.2|12107.2|12111.2|12109.2|12113.3|12111.3|12106.7|12104.7|277
1662350100000|2022-09-05 03:55:00|12111.3|12109.3|12113.2|12111.2|12115|12113|12111|12109|183
1662350400000|2022-09-05 04:00:00|12113.3|12111.3|12112.7|12110.7|12114.5|12112.5|12109.5|12107.5|141
1662350700000|2022-09-05 04:05:00|12112.8|12110.8|12107.4|12105.4|12113.3|12111.3|12103.2|12101.2|331
1662351000000|2022-09-05 04:10:00|12106.9|12104.9|12110.4|12108.4|12112.8|12110.8|12106.5|12104.5|231
1662351300000|2022-09-05 04:15:00|12110.5|12108.5|12105.2|12103.2|12111.8|12109.8|12103.7|12101.7|230
1662351600000|2022-09-05 04:20:00|12104.9|12102.9|12117.4|12115.4|12117.9|12115.9|12103.7|12101.7|292
1662351900000|2022-09-05 04:25:00|12117.5|12115.5|12117.3|12115.3|12118.2|12116.2|12114.7|12112.7|214
1662352200000|2022-09-05 04:30:00|12117.2|12115.2|12120.7|12118.7|12123.2|12121.2|12115.4|12113.4|389
1662352500000|2022-09-05 04:35:00|12120.5|12118.5|12117.4|12115.4|12120.5|12118.5|12115.2|12113.2|153
1662352800000|2022-09-05 04:40:00|12117.3|12115.3|12117.4|12115.4|12120.4|12118.4|12115.7|12113.7|189
1662353100000|2022-09-05 04:45:00|12117.5|12115.5|12110.5|12108.5|12118.9|12116.9|12108.3|12106.3|308
1662353400000|2022-09-05 04:50:00|12110.7|12108.7|12108.2|12106.2|12111.4|12109.4|12107.7|12105.7|148
1662353700000|2022-09-05 04:55:00|12108|12106|12111|12109|12112.4|12110.4|12107.4|12105.4|104
1662354000000|2022-09-05 05:00:00|12111.2|12109.2|12107.7|12105.7|12112.7|12110.7|12104.8|12102.8|284
1662354300000|2022-09-05 05:05:00|12107.8|12105.8|12092.9|12090.9|12107.8|12105.8|12089.9|12087.9|729
1662354600000|2022-09-05 05:10:00|12092.4|12090.4|12093.7|12091.7|12098.4|12096.4|12092.3|12090.3|203
1662354900000|2022-09-05 05:15:00|12093.9|12091.9|12091.4|12089.4|12097.8|12095.8|12090.7|12088.7|197
1662355200000|2022-09-05 05:20:00|12091.3|12089.3|12091.9|12089.9|12093.9|12091.9|12086.5|12084.5|255
1662355500000|2022-09-05 05:25:00|12091.8|12089.8|12084.5|12082.5|12092.2|12090.2|12081.9|12079.9|476
1662355800000|2022-09-05 05:30:00|12084.4|12082.4|12084.7|12082.7|12089.9|12087.9|12080.3|12078.3|427
1662356100000|2022-09-05 05:35:00|12084.3|12082.3|12087|12085|12088|12086|12083|12081|284
1662356400000|2022-09-05 05:40:00|12086.9|12084.9|12089|12087|12090.8|12088.8|12084.7|12082.7|280
1662356700000|2022-09-05 05:45:00|12089.2|12087.2|12088.4|12086.4|12089.8|12087.8|12084.7|12082.7|190
1662357000000|2022-09-05 05:50:00|12088.5|12086.5|12090.8|12088.8|12094|12092|12088.5|12086.5|308
1662357300000|2022-09-05 05:55:00|12090.7|12088.7|12079.7|12077.7|12091.4|12089.4|12073.7|12071.7|530
1662357600000|2022-09-05 06:00:00|12078.7|12076.7|12101.5|12099.5|12101.7|12099.7|12073.5|12071.5|941
1662357900000|2022-09-05 06:05:00|12101|12099|12109.2|12107.2|12112.2|12110.2|12099.9|12097.9|879
1662358200000|2022-09-05 06:10:00|12109|12107|12104.7|12102.7|12110.5|12108.5|12103|12101|339
1662358500000|2022-09-05 06:15:00|12104.8|12102.8|12112.2|12110.2|12112.7|12110.7|12102|12100|356
1662358800000|2022-09-05 06:20:00|12112.4|12110.4|12106.7|12104.7|12112.7|12110.7|12103.9|12101.9|358
1662359100000|2022-09-05 06:25:00|12106.5|12104.5|12109.2|12107.2|12109.9|12107.9|12102.4|12100.4|421
1662359400000|2022-09-05 06:30:00|12109.9|12107.9|12106.8|12104.8|12112|12110|12103|12101|459
1662359700000|2022-09-05 06:35:00|12106.7|12104.7|12102.7|12100.7|12109.3|12107.3|12102.4|12100.4|315
1662360000000|2022-09-05 06:40:00|12102.5|12100.5|12094.9|12092.9|12105.8|12103.8|12092.9|12090.9|549
1662360300000|2022-09-05 06:45:00|12095|12093|12113.4|12111.4|12114.8|12112.8|12087.4|12085.4|867
1662360600000|2022-09-05 06:50:00|12113.8|12111.8|12119|12117|12124.7|12122.7|12113|12111|986
1662360900000|2022-09-05 06:55:00|12119.7|12117.7|12118.7|12116.7|12120.4|12118.4|12111.2|12109.2|586
1662361200000|2022-09-05 07:00:00|12118.2|12116.2|12119.7|12117.7|12136.4|12134.4|12116.5|12114.5|1487
1662361500000|2022-09-05 07:05:00|12119.5|12117.5|12107.7|12105.7|12119.5|12117.5|12097.9|12095.9|1302
1662361800000|2022-09-05 07:10:00|12107.9|12105.9|12100.4|12098.4|12107.9|12105.9|12096.4|12094.4|1095
1662362100000|2022-09-05 07:15:00|12102.4|12100.4|12114.3|12112.3|12114.8|12112.8|12096.9|12094.9|914
1662362400000|2022-09-05 07:20:00|12114.4|12112.4|12094.2|12092.2|12114.4|12112.4|12089.9|12087.9|962
1662362700000|2022-09-05 07:25:00|12094.4|12092.4|12095.3|12093.3|12097.9|12095.9|12086.4|12084.4|904
1662363000000|2022-09-05 07:30:00|12094.9|12092.9|12103.8|12101.8|12109|12107|12094.9|12092.9|904
1662363300000|2022-09-05 07:35:00|12104.4|12102.4|12087.7|12085.7|12109.8|12107.8|12086.8|12084.8|853
1662363600000|2022-09-05 07:40:00|12087.8|12085.8|12082|12080|12092.4|12090.4|12079.7|12077.7|947
1662363900000|2022-09-05 07:45:00|12081.9|12079.9|12070.8|12068.8|12081.9|12079.9|12069.9|12067.9|1140
1662364200000|2022-09-05 07:50:00|12070.7|12068.7|12074.4|12072.4|12075|12073|12063.8|12061.8|941
1662364500000|2022-09-05 07:55:00|12074.2|12072.2|12080.7|12078.7|12081.2|12079.2|12071.7|12069.7|820
1662364800000|2022-09-05 08:00:00|12080.5|12078.5|12070.8|12068.8|12080.7|12078.7|12068.2|12066.2|544
1662365100000|2022-09-05 08:05:00|12070.7|12068.7|12070.8|12068.8|12077.3|12075.3|12065.7|12063.7|762
1662365400000|2022-09-05 08:10:00|12070.7|12068.7|12064.7|12062.7|12076|12074|12064.3|12062.3|499
1662365700000|2022-09-05 08:15:00|12064.4|12062.4|12069.9|12067.9|12076.7|12074.7|12062.5|12060.5|747
1662366000000|2022-09-05 08:20:00|12071|12069|12065.9|12063.9|12076.2|12074.2|12065.2|12063.2|523
1662366300000|2022-09-05 08:25:00|12066|12064|12087.7|12085.7|12089.3|12087.3|12066|12064|801
1662366600000|2022-09-05 08:30:00|12087.4|12085.4|12091.8|12089.8|12092.2|12090.2|12087.2|12085.2|588
1662366900000|2022-09-05 08:35:00|12091.7|12089.7|12094.4|12092.4|12099|12097|12088.9|12086.9|655
1662367200000|2022-09-05 08:40:00|12094.3|12092.3|12098.7|12096.7|12101.2|12099.2|12093.5|12091.5|489
1662367500000|2022-09-05 08:45:00|12098.9|12096.9|12089.5|12087.5|12099.2|12097.2|12085.5|12083.5|598
1662367800000|2022-09-05 08:50:00|12089.4|12087.4|12084.7|12082.7|12092.7|12090.7|12083.5|12081.5|340
1662368100000|2022-09-05 08:55:00|12084.8|12082.8|12096.7|12094.7|12097|12095|12084.7|12082.7|350
1662368400000|2022-09-05 09:00:00|12096.8|12094.8|12082.9|12080.9|12116.3|12114.3|12081.7|12079.7|2197
1662368700000|2022-09-05 09:05:00|12082.8|12080.8|12075.9|12073.9|12090.7|12088.7|12074.9|12072.9|904
1662369000000|2022-09-05 09:10:00|12075.2|12073.2|12078.9|12076.9|12081.7|12079.7|12071.5|12069.5|434
1662369300000|2022-09-05 09:15:00|12078.8|12076.8|12084.2|12082.2|12089.2|12087.2|12078.4|12076.4|458
1662369600000|2022-09-05 09:20:00|12084|12082|12078.4|12076.4|12085|12083|12073.7|12071.7|533
1662369900000|2022-09-05 09:25:00|12078.3|12076.3|12089.9|12087.9|12090.9|12088.9|12077.7|12075.7|419
1662370200000|2022-09-05 09:30:00|12090|12088|12098.9|12096.9|12099.8|12097.8|12088.7|12086.7|508
1662370500000|2022-09-05 09:35:00|12098.8|12096.8|12096.8|12094.8|12101.4|12099.4|12095.7|12093.7|399
1662370800000|2022-09-05 09:40:00|12096.7|12094.7|12105.7|12103.7|12108.7|12106.7|12096.7|12094.7|605
1662371100000|2022-09-05 09:45:00|12107.4|12105.4|12110.4|12108.4|12114.9|12112.9|12100.7|12098.7|661
1662371400000|2022-09-05 09:50:00|12110.5|12108.5|12110.9|12108.9|12114.9|12112.9|12103.3|12101.3|521
1662371700000|2022-09-05 09:55:00|12110.4|12108.4|12108.9|12106.9|12115.2|12113.2|12106.2|12104.2|342
1662372000000|2022-09-05 10:00:00|12109|12107|12107|12105|12115.7|12113.7|12106.7|12104.7|369
1662372300000|2022-09-05 10:05:00|12106.9|12104.9|12105.2|12103.2|12107.5|12105.5|12097.4|12095.4|524
1662372600000|2022-09-05 10:10:00|12104.8|12102.8|12111.3|12109.3|12111.4|12109.4|12096.9|12094.9|563
1662372900000|2022-09-05 10:15:00|12111.4|12109.4|12107.7|12105.7|12113.3|12111.3|12104.5|12102.5|355
1662373200000|2022-09-05 10:20:00|12107.5|12105.5|12111.3|12109.3|12114.8|12112.8|12106.2|12104.2|322
1662373500000|2022-09-05 10:25:00|12111.2|12109.2|12102.3|12100.3|12114.3|12112.3|12101.5|12099.5|396
1662373800000|2022-09-05 10:30:00|12102.2|12100.2|12095.9|12093.9|12102.9|12100.9|12093.4|12091.4|559
1662374100000|2022-09-05 10:35:00|12094.9|12092.9|12093.2|12091.2|12098|12096|12089.9|12087.9|556
1662374400000|2022-09-05 10:40:00|12093.5|12091.5|12087.9|12085.9|12095.7|12093.7|12085.5|12083.5|375
1662374700000|2022-09-05 10:45:00|12087.8|12085.8|12090.2|12088.2|12090.5|12088.5|12083.9|12081.9|424
1662375000000|2022-09-05 10:50:00|12089.9|12087.9|12093.4|12091.4|12096.9|12094.9|12086.5|12084.5|405
1662375300000|2022-09-05 10:55:00|12093.5|12091.5|12087.4|12085.4|12093.9|12091.9|12087.4|12085.4|291
1662375600000|2022-09-05 11:00:00|12086.7|12084.7|12098.8|12096.8|12099.5|12097.5|12086.4|12084.4|545
1662375900000|2022-09-05 11:05:00|12098.9|12096.9|12094.7|12092.7|12099|12097|12092.2|12090.2|351
1662376200000|2022-09-05 11:10:00|12093.8|12091.8|12087.3|12085.3|12093.8|12091.8|12084.2|12082.2|434
1662376500000|2022-09-05 11:15:00|12087.2|12085.2|12079.2|12077.2|12088.9|12086.9|12079.2|12077.2|437
1662376800000|2022-09-05 11:20:00|12078.9|12076.9|12077.3|12075.3|12082.7|12080.7|12076.7|12074.7|463
1662377100000|2022-09-05 11:25:00|12077.2|12075.2|12073|12071|12078.4|12076.4|12072.7|12070.7|502
1662377400000|2022-09-05 11:30:00|12072.9|12070.9|12072.7|12070.7|12077|12075|12071.2|12069.2|474
1662377700000|2022-09-05 11:35:00|12072.9|12070.9|12075.2|12073.2|12078.5|12076.5|12072.2|12070.2|358
1662378000000|2022-09-05 11:40:00|12075.3|12073.3|12079.4|12077.4|12079.7|12077.7|12070.7|12068.7|458
1662378300000|2022-09-05 11:45:00|12079.5|12077.5|12079|12077|12084.9|12082.9|12077.4|12075.4|550
1662378600000|2022-09-05 11:50:00|12078.9|12076.9|12063.4|12061.4|12080.4|12078.4|12063.2|12061.2|804
1662378900000|2022-09-05 11:55:00|12063.5|12061.5|12066.4|12064.4|12069.4|12067.4|12058.7|12056.7|675
1662379200000|2022-09-05 12:00:00|12066.7|12064.7|12069.5|12067.5|12072.3|12070.3|12063.8|12061.8|478
1662379500000|2022-09-05 12:05:00|12069.7|12067.7|12052.7|12050.7|12070.9|12068.9|12051.9|12049.9|998
1662379800000|2022-09-05 12:10:00|12052.4|12050.4|12058.7|12056.7|12061.3|12059.3|12051.2|12049.2|952
1662380100000|2022-09-05 12:15:00|12058.8|12056.8|12059.7|12057.7|12063.7|12061.7|12051.5|12049.5|650
1662380400000|2022-09-05 12:20:00|12059.5|12057.5|12060.9|12058.9|12064.5|12062.5|12053.9|12051.9|680
1662380700000|2022-09-05 12:25:00|12061|12059|12067|12065|12070.5|12068.5|12060.7|12058.7|709
1662381000000|2022-09-05 12:30:00|12066.7|12064.7|12067.4|12065.4|12070.4|12068.4|12063.8|12061.8|526
1662381300000|2022-09-05 12:35:00|12067.7|12065.7|12073.2|12071.2|12074.8|12072.8|12066.9|12064.9|498
1662381600000|2022-09-05 12:40:00|12073|12071|12075.2|12073.2|12077.7|12075.7|12069.2|12067.2|639
1662381900000|2022-09-05 12:45:00|12075|12073|12081.9|12079.9|12085.4|12083.4|12073.4|12071.4|933
1662382200000|2022-09-05 12:50:00|12082|12080|12087.9|12085.9|12090.2|12088.2|12080.5|12078.5|537
1662382500000|2022-09-05 12:55:00|12087.7|12085.7|12090.7|12088.7|12092.3|12090.3|12083.4|12081.4|701
1662382800000|2022-09-05 13:00:00|12090.5|12088.5|12102|12100|12104.4|12102.4|12089.9|12087.9|1198
1662383100000|2022-09-05 13:05:00|12101.4|12099.4|12101.9|12099.9|12107.4|12105.4|12099.9|12097.9|702
1662383400000|2022-09-05 13:10:00|12102.2|12100.2|12111.9|12109.9|12113|12111|12101.5|12099.5|692
1662383700000|2022-09-05 13:15:00|12111.7|12109.7|12116|12114|12117.9|12115.9|12108.9|12106.9|776
1662384000000|2022-09-05 13:20:00|12116.4|12114.4|12109.9|12107.9|12119.2|12117.2|12107.8|12105.8|947
1662384300000|2022-09-05 13:25:00|12109.8|12107.8|12108|12106|12116.9|12114.9|12106.5|12104.5|807
1662384600000|2022-09-05 13:30:00|12107.5|12106.5|12102.7|12101.7|12109.5|12108.5|12100.4|12099.4|1624
1662384900000|2022-09-05 13:35:00|12102.9|12101.9|12131.5|12130.5|12138.9|12137.9|12102.9|12101.9|5037
1662385200000|2022-09-05 13:40:00|12130.7|12129.7|12130.4|12129.4|12137.9|12136.9|12128.4|12127.4|1078
1662385500000|2022-09-05 13:45:00|12130.3|12129.3|12129.7|12128.7|12134.5|12133.5|12125.4|12124.4|855
1662385800000|2022-09-05 13:50:00|12129.4|12128.4|12123.2|12122.2|12130.9|12129.9|12120.7|12119.7|664
1662386100000|2022-09-05 13:55:00|12123.3|12122.3|12126.7|12125.7|12128.5|12127.5|12121.4|12120.4|523
1662386400000|2022-09-05 14:00:00|12126.8|12125.8|12122.7|12121.7|12127.8|12126.8|12117.8|12116.8|841
1662386700000|2022-09-05 14:05:00|12122.9|12121.9|12136.5|12135.5|12137.4|12136.4|12122.8|12121.8|951
1662387000000|2022-09-05 14:10:00|12135.7|12134.7|12135.9|12134.9|12142.5|12141.5|12131.9|12130.9|894
1662387300000|2022-09-05 14:15:00|12135.8|12134.8|12136.3|12135.3|12137.3|12136.3|12131.9|12130.9|401
1662387600000|2022-09-05 14:20:00|12136.4|12135.4|12134.5|12133.5|12142.7|12141.7|12131.7|12130.7|806
1662387900000|2022-09-05 14:25:00|12134.7|12133.7|12137.9|12136.9|12141.2|12140.2|12133.8|12132.8|667
1662388200000|2022-09-05 14:30:00|12137.8|12136.8|12149.2|12148.2|12153|12152|12137.2|12136.2|1654
1662388500000|2022-09-05 14:35:00|12149.3|12148.3|12147.7|12146.7|12155.2|12154.2|12144|12143|1011
1662388800000|2022-09-05 14:40:00|12147.9|12146.9|12144.4|12143.4|12151.5|12150.5|12143.5|12142.5|621
1662389100000|2022-09-05 14:45:00|12144.7|12143.7|12137.3|12136.3|12144.7|12143.7|12136.5|12135.5|659
1662389400000|2022-09-05 14:50:00|12137.2|12136.2|12143.2|12142.2|12145.4|12144.4|12136.2|12135.2|483
1662389700000|2022-09-05 14:55:00|12143.3|12142.3|12141.8|12140.8|12143.9|12142.9|12137.9|12136.9|418
1662390000000|2022-09-05 15:00:00|12140.9|12139.9|12150.2|12149.2|12155.8|12154.8|12132|12131|1694
1662390300000|2022-09-05 15:05:00|12150.4|12149.4|12141.5|12140.5|12152.7|12151.7|12141.2|12140.2|616
1662390600000|2022-09-05 15:10:00|12141.7|12140.7|12137.4|12136.4|12142.8|12141.8|12135.4|12134.4|477
1662390900000|2022-09-05 15:15:00|12137.3|12136.3|12135.3|12134.3|12144.2|12143.2|12134.8|12133.8|653
1662391200000|2022-09-05 15:20:00|12135.2|12134.2|12137.9|12136.9|12139.4|12138.4|12131|12130|664
1662391500000|2022-09-05 15:25:00|12137.8|12136.8|12126.2|12125.2|12138.8|12137.8|12124.2|12123.2|736
1662391800000|2022-09-05 15:30:00|12126.4|12125.4|12128|12127|12129.9|12128.9|12123.8|12122.8|658
1662392100000|2022-09-05 15:35:00|12127.9|12126.9|12130.7|12129.7|12134.2|12133.2|12127.5|12126.5|453
1662392400000|2022-09-05 15:40:00|12131.9|12130.9|12129.7|12128.7|12132.2|12131.2|12125.9|12124.9|315
1662392700000|2022-09-05 15:45:00|12129.9|12128.9|12130.4|12129.4|12133.9|12132.9|12129.7|12128.7|270
1662393000000|2022-09-05 15:50:00|12128.5|12127.5|12126.4|12125.4|12131.5|12130.5|12125.2|12124.2|284
1662393300000|2022-09-05 15:55:00|12126.5|12125.5|12133.4|12132.4|12133.7|12132.7|12126.5|12125.5|211
1662393600000|2022-09-05 16:00:00|12133.7|12132.7|12144.8|12143.8|12147.4|12146.4|12132.7|12131.7|898
1662393900000|2022-09-05 16:05:00|12144.2|12143.2|12147|12146|12151|12150|12142.9|12141.9|417
1662394200000|2022-09-05 16:10:00|12147.2|12146.2|12153.2|12152.2|12154.2|12153.2|12147.2|12146.2|413
1662394500000|2022-09-05 16:15:00|12152.4|12151.4|12151|12150|12153.9|12152.9|12149.9|12148.9|275
1662394800000|2022-09-05 16:20:00|12152|12151|12159|12158|12161.9|12160.9|12151|12150|637
1662395100000|2022-09-05 16:25:00|12159.4|12158.4|12157.3|12156.3|12159.5|12158.5|12154|12153|443
1662395400000|2022-09-05 16:30:00|12157.7|12156.7|12150.3|12149.3|12158.5|12157.5|12144.3|12143.3|775
1662395700000|2022-09-05 16:35:00|12149.7|12148.7|12146|12145|12153.7|12152.7|12143.8|12142.8|362
1662396000000|2022-09-05 16:40:00|12146.8|12145.8|12133.4|12132.4|12146.8|12145.8|12133|12132|557
1662396300000|2022-09-05 16:45:00|12133.5|12132.5|12125.3|12124.3|12137.4|12136.4|12123.8|12122.8|655
1662396600000|2022-09-05 16:50:00|12126.4|12125.4|12131.8|12130.8|12133.2|12132.2|12124.5|12123.5|338
1662396900000|2022-09-05 16:55:00|12131.7|12130.7|12132|12131|12132.5|12131.5|12124.7|12123.7|441
1662397200000|2022-09-05 17:00:00|12132.7|12127.7|12141.1|12136.1|12144.8|12139.8|12132.7|12127.7|3
1662397500000|2022-09-05 17:05:00|12140.8|12135.8|12140.5|12135.5|12140.8|12135.8|12139.9|12134.9|0
1662397800000|2022-09-05 17:10:00|12140.4|12135.4|12142.1|12137.1|12142.2|12137.2|12140.4|12135.4|0
1662398100000|2022-09-05 17:15:00|12144.3|12139.3|12142.4|12137.4|12144.3|12139.3|12142.4|12137.4|0
1662398400000|2022-09-05 17:20:00|12142.3|12137.3|12145.4|12140.4|12147.1|12142.1|12142.3|12137.3|0
1662398700000|2022-09-05 17:25:00|12145.3|12140.3|12138.5|12133.5|12145.3|12140.3|12138.5|12133.5|0
1662399000000|2022-09-05 17:30:00|12138.4|12133.4|12136.6|12131.6|12138.4|12133.4|12136.6|12131.6|0
1662399300000|2022-09-05 17:35:00|12136.5|12131.5|12136.5|12131.5|12138.1|12133.1|12135.6|12130.6|0
1662399600000|2022-09-05 17:40:00|12136.4|12131.4|12134.3|12129.3|12136.5|12131.5|12132.9|12127.9|0
1662399900000|2022-09-05 17:45:00|12134.8|12129.8|12133.8|12128.8|12136.6|12131.6|12133.8|12128.8|0
1662400200000|2022-09-05 17:50:00|12133.9|12128.9|12133.9|12128.9|12133.9|12128.9|12133.8|12128.8|0
1662400500000|2022-09-05 17:55:00|12133.8|12128.8|12133|12128|12134|12129|12133|12128|0
1662400800000|2022-09-05 18:00:00|12133.8|12128.8|12133.8|12128.8|12133.8|12128.8|12133.8|12128.8|0
1662401100000|2022-09-05 18:05:00|12135.4|12130.4|12135.5|12130.5|12135.5|12130.5|12135.4|12130.4|0
1662401700000|2022-09-05 18:15:00|12135.4|12130.4|12135.4|12130.4|12135.4|12130.4|12135.3|12130.3|0
1662402000000|2022-09-05 18:20:00|12135.6|12130.6|12135.7|12130.7|12135.7|12130.7|12135.6|12130.6|0
1662402300000|2022-09-05 18:25:00|12135.6|12130.6|12135.6|12130.6|12135.6|12130.6|12135.6|12130.6|0
1662402600000|2022-09-05 18:30:00|12135.7|12130.7|12135.4|12130.4|12135.7|12130.7|12135.4|12130.4|0
1662402900000|2022-09-05 18:35:00|12135.2|12130.2|12135.3|12130.3|12135.3|12130.3|12135.2|12130.2|0
1662403200000|2022-09-05 18:40:00|12134.9|12129.9|12134.9|12129.9|12134.9|12129.9|12134.9|12129.9|0
1662403500000|2022-09-05 18:45:00|12134.8|12129.8|12134.8|12129.8|12134.8|12129.8|12134.8|12129.8|0
1662403800000|2022-09-05 18:50:00|12134.7|12129.7|12134.7|12129.7|12134.7|12129.7|12134.7|12129.7|0
1662404100000|2022-09-05 18:55:00|12134.8|12129.8|12134.9|12129.9|12134.9|12129.9|12134.8|12129.8|0
1662404400000|2022-09-05 19:00:00|12135|12130|12135|12130|12135|12130|12135|12130|0
1662404700000|2022-09-05 19:05:00|12135.1|12130.1|12135.3|12130.3|12135.3|12130.3|12135.1|12130.1|0
1662405000000|2022-09-05 19:10:00|12133.7|12128.7|12133.4|12128.4|12133.7|12128.7|12133.4|12128.4|0
1662405600000|2022-09-05 19:20:00|12134.2|12129.2|12134.3|12129.3|12135.2|12130.2|12133.4|12128.4|0
1662405900000|2022-09-05 19:25:00|12133.5|12128.5|12135|12130|12135|12130|12133.3|12128.3|0
1662406200000|2022-09-05 19:30:00|12135.1|12130.1|12135.2|12130.2|12135.2|12130.2|12135.1|12130.1|0
1662406500000|2022-09-05 19:35:00|12135.1|12130.1|12135.1|12130.1|12135.1|12130.1|12135.1|12130.1|0
1662407100000|2022-09-05 19:45:00|12135.9|12130.9|12135|12130|12136.8|12131.8|12135|12130|0
1662407400000|2022-09-05 19:50:00|12134.2|12129.2|12133.3|12128.3|12135|12130|12133.3|12128.3|0
1662407700000|2022-09-05 19:55:00|12132.5|12127.5|12122.5|12117.5|12132.5|12127.5|12122.4|12117.4|0
1662408000000|2022-09-05 20:00:00|12122.4|12117.4|12126.6|12121.6|12126.7|12121.7|12122.2|12117.2|0
1662408300000|2022-09-05 20:05:00|12126.4|12121.4|12126.4|12121.4|12128.3|12123.3|12125.2|12120.2|0
1662408600000|2022-09-05 20:10:00|12126.5|12121.5|12126.5|12121.5|12126.5|12121.5|12126.5|12121.5|0
1662408900000|2022-09-05 20:15:00|12126.4|12121.4|12126.5|12121.5|12126.5|12121.5|12126.4|12121.4|0
1662409200000|2022-09-05 20:20:00|12126.4|12121.4|12126.4|12121.4|12126.4|12121.4|12126.4|12121.4|0
1662409500000|2022-09-05 20:25:00|12126|12121|12125.8|12120.8|12126|12121|12125.8|12120.8|0
1662410400000|2022-09-05 20:40:00|12125.7|12120.7|12125.9|12120.9|12125.9|12120.9|12125.7|12120.7|0
1662410700000|2022-09-05 20:45:00|12125.7|12120.7|12125.7|12120.7|12125.7|12120.7|12125.7|12120.7|0
1662411000000|2022-09-05 20:50:00|12125.6|12120.6|12125.7|12120.7|12125.7|12120.7|12125.6|12120.6|0
1662411900000|2022-09-05 21:05:00|12125.8|12120.8|12125.7|12120.7|12125.8|12120.8|12125.7|12120.7|0
1662412800000|2022-09-05 21:20:00|12125.6|12120.6|12125.6|12120.6|12125.6|12120.6|12125.6|12120.6|0
1662413700000|2022-09-05 21:35:00|12125.7|12120.7|12125.7|12120.7|12125.7|12120.7|12125.7|12120.7|0
1662414000000|2022-09-05 21:40:00|12125.6|12120.6|12125.6|12120.6|12125.6|12120.6|12125.6|12120.6|0
1662414300000|2022-09-05 21:45:00|12125.7|12120.7|12125.7|12120.7|12125.7|12120.7|12125.7|12120.7|0
1662414900000|2022-09-05 21:55:00|12125.6|12120.6|12125.6|12120.6|12125.6|12120.6|12125.6|12120.6|0
1662415200000|2022-09-05 22:00:00|12132.5|12130.5|12119.4|12117.4|12146|12144|12110.6|12108.6|726
1662415500000|2022-09-05 22:05:00|12117.3|12115.3|12112.9|12110.9|12119.9|12117.9|12107.5|12105.5|587
1662415800000|2022-09-05 22:10:00|12112.6|12110.6|12118.8|12116.8|12122.8|12120.8|12110.5|12108.5|374
1662416100000|2022-09-05 22:15:00|12118.6|12116.6|12122.4|12120.4|12122.4|12120.4|12116.5|12114.5|239
1662416400000|2022-09-05 22:20:00|12122.5|12120.5|12136.9|12134.9|12138.4|12136.4|12121.6|12119.6|463
1662416700000|2022-09-05 22:25:00|12136.8|12134.8|12146|12144|12153.9|12151.9|12134.4|12132.4|675
1662417000000|2022-09-05 22:30:00|12145|12143|12148.3|12146.3|12149.9|12147.9|12144|12142|303
1662417300000|2022-09-05 22:35:00|12148.5|12146.5|12175.5|12173.5|12176.1|12174.1|12143.1|12141.1|1024
1662417600000|2022-09-05 22:40:00|12175.9|12173.9|12166.5|12164.5|12177.8|12175.8|12165.8|12163.8|685
1662417900000|2022-09-05 22:45:00|12167|12165|12164.5|12162.5|12168.1|12166.1|12162.1|12160.1|307
1662418200000|2022-09-05 22:50:00|12164.9|12162.9|12172|12170|12174.6|12172.6|12162.1|12160.1|403
1662418500000|2022-09-05 22:55:00|12172.1|12170.1|12164.9|12162.9|12172.3|12170.3|12162.5|12160.5|351
1662418800000|2022-09-05 23:00:00|12165|12163|12162.6|12160.6|12169.4|12167.4|12161.8|12159.8|281
1662419100000|2022-09-05 23:05:00|12162.5|12160.5|12161|12159|12162.6|12160.6|12157|12155|298
1662419400000|2022-09-05 23:10:00|12160.9|12158.9|12152.6|12150.6|12161|12159|12151.3|12149.3|457
1662419700000|2022-09-05 23:15:00|12152.5|12150.5|12154.4|12152.4|12155.5|12153.5|12148.1|12146.1|318
1662420000000|2022-09-05 23:20:00|12154.6|12152.6|12151.9|12149.9|12156.4|12154.4|12148.5|12146.5|394
1662420300000|2022-09-05 23:25:00|12152|12150|12148.5|12146.5|12152.4|12150.4|12147.1|12145.1|294
1662420600000|2022-09-05 23:30:00|12148.3|12146.3|12147.1|12145.1|12152|12150|12144.6|12142.6|251
1662420900000|2022-09-05 23:35:00|12146.6|12144.6|12153.5|12151.5|12154.1|12152.1|12145.1|12143.1|299
1662421200000|2022-09-05 23:40:00|12153.6|12151.6|12157.4|12155.4|12158.9|12156.9|12153.5|12151.5|340
1662421500000|2022-09-05 23:45:00|12157.6|12155.6|12151.3|12149.3|12158.4|12156.4|12149.4|12147.4|284
1662421800000|2022-09-05 23:50:00|12151.1|12149.1|12139.8|12137.8|12153.5|12151.5|12134.3|12132.3|518
1662422100000|2022-09-05 23:55:00|12139.6|12137.6|12143.6|12141.6|12144|12142|12138.6|12136.6|310
1662422400000|2022-09-06 00:00:00|12143.4|12141.4|12131.8|12129.8|12143.9|12141.9|12127.6|12125.6|790
1662422700000|2022-09-06 00:05:00|12131.9|12129.9|12144.8|12142.8|12146|12144|12131.9|12129.9|755
1662423000000|2022-09-06 00:10:00|12145.8|12143.8|12154.4|12152.4|12156.1|12154.1|12142.6|12140.6|562
1662423300000|2022-09-06 00:15:00|12154.3|12152.3|12164.8|12162.8|12168.6|12166.6|12153.9|12151.9|981
1662423600000|2022-09-06 00:20:00|12164.9|12162.9|12172.6|12170.6|12175.1|12173.1|12164.9|12162.9|709
1662423900000|2022-09-06 00:25:00|12172.5|12170.5|12179.8|12177.8|12183.4|12181.4|12172.4|12170.4|875
1662424200000|2022-09-06 00:30:00|12179.9|12177.9|12196.6|12194.6|12198.9|12196.9|12179.9|12177.9|1586
1662424500000|2022-09-06 00:35:00|12196.5|12194.5|12193.4|12191.4|12202.6|12200.6|12192.9|12190.9|826
1662424800000|2022-09-06 00:40:00|12193.5|12191.5|12200.6|12198.6|12201.1|12199.1|12192.4|12190.4|611
1662425100000|2022-09-06 00:45:00|12200.3|12198.3|12211.6|12209.6|12212.8|12210.8|12196.8|12194.8|980
1662425400000|2022-09-06 00:50:00|12211.1|12209.1|12211.3|12209.3|12213.8|12211.8|12205|12203|570
1662425700000|2022-09-06 00:55:00|12211.4|12209.4|12211.8|12209.8|12223.9|12221.9|12209.5|12207.5|994
1662426000000|2022-09-06 01:00:00|12211.9|12209.9|12222.3|12220.3|12222.9|12220.9|12207.9|12205.9|915
1662426300000|2022-09-06 01:05:00|12221.8|12219.8|12221.4|12219.4|12228.8|12226.8|12219.9|12217.9|930
1662426600000|2022-09-06 01:10:00|12221.3|12219.3|12214.8|12212.8|12222.4|12220.4|12212.3|12210.3|442
1662426900000|2022-09-06 01:15:00|12214.1|12212.1|12211.9|12209.9|12216.8|12214.8|12209.3|12207.3|397
1662427200000|2022-09-06 01:20:00|12211.8|12209.8|12209.5|12207.5|12216.1|12214.1|12207.8|12205.8|406
1662427500000|2022-09-06 01:25:00|12209.6|12207.6|12205.6|12203.6|12210.1|12208.1|12202.6|12200.6|511
1662427800000|2022-09-06 01:30:00|12205.9|12203.9|12200.3|12198.3|12209.9|12207.9|12198.1|12196.1|579
1662428100000|2022-09-06 01:35:00|12200.4|12198.4|12198.3|12196.3|12205.3|12203.3|12197.6|12195.6|383
1662428400000|2022-09-06 01:40:00|12198.4|12196.4|12193|12191|12198.8|12196.8|12192.3|12190.3|497
1662428700000|2022-09-06 01:45:00|12193.1|12191.1|12187.8|12185.8|12193.4|12191.4|12185.6|12183.6|815
1662429000000|2022-09-06 01:50:00|12187.9|12185.9|12186.6|12184.6|12190.4|12188.4|12184.4|12182.4|365
1662429300000|2022-09-06 01:55:00|12186.5|12184.5|12183.8|12181.8|12187|12185|12182.4|12180.4|425
1662429600000|2022-09-06 02:00:00|12183.6|12181.6|12187.6|12185.6|12191|12189|12183.1|12181.1|718
1662429900000|2022-09-06 02:05:00|12187.8|12185.8|12165.6|12163.6|12188.5|12186.5|12165.5|12163.5|1116
1662430200000|2022-09-06 02:10:00|12165.8|12163.8|12175|12173|12175.3|12173.3|12164.4|12162.4|749
1662430500000|2022-09-06 02:15:00|12175.1|12173.1|12176.3|12174.3|12178|12176|12171.6|12169.6|540
1662430800000|2022-09-06 02:20:00|12176.1|12174.1|12174.3|12172.3|12178.1|12176.1|12169|12167|697
1662431100000|2022-09-06 02:25:00|12174.6|12172.6|12179.8|12177.8|12185.1|12183.1|12173.4|12171.4|1055
1662431400000|2022-09-06 02:30:00|12178.6|12176.6|12172.8|12170.8|12181.3|12179.3|12165.5|12163.5|655
1662431700000|2022-09-06 02:35:00|12172.6|12170.6|12189.8|12187.8|12189.9|12187.9|12172.6|12170.6|825
1662432000000|2022-09-06 02:40:00|12189.9|12187.9|12194.9|12192.9|12197.4|12195.4|12187.9|12185.9|774
1662432300000|2022-09-06 02:45:00|12195.3|12193.3|12190.4|12188.4|12195.3|12193.3|12187.9|12185.9|474
1662432600000|2022-09-06 02:50:00|12190.3|12188.3|12195.9|12193.9|12196.9|12194.9|12188.1|12186.1|305
1662432900000|2022-09-06 02:55:00|12196.1|12194.1|12192.4|12190.4|12196.1|12194.1|12190|12188|256
1662433200000|2022-09-06 03:00:00|12192.3|12190.3|12182.1|12180.1|12193.1|12191.1|12180.6|12178.6|516
1662433500000|2022-09-06 03:05:00|12182|12180|12181.6|12179.6|12184.9|12182.9|12178.6|12176.6|291
1662433800000|2022-09-06 03:10:00|12181.5|12179.5|12172.3|12170.3|12184.5|12182.5|12172.1|12170.1|383
1662434100000|2022-09-06 03:15:00|12172.4|12170.4|12174|12172|12175.9|12173.9|12169.8|12167.8|447
1662434400000|2022-09-06 03:20:00|12174.1|12172.1|12173.6|12171.6|12179.9|12177.9|12173.1|12171.1|306
1662434700000|2022-09-06 03:25:00|12173.8|12171.8|12176|12174|12179.8|12177.8|12173.1|12171.1|285
1662435000000|2022-09-06 03:30:00|12176.1|12174.1|12174.3|12172.3|12178|12176|12174.3|12172.3|198
1662435300000|2022-09-06 03:35:00|12174.5|12172.5|12175|12173|12177.9|12175.9|12173.1|12171.1|167
1662435600000|2022-09-06 03:40:00|12174.6|12172.6|12166.3|12164.3|12175.4|12173.4|12166.3|12164.3|340
1662435900000|2022-09-06 03:45:00|12166.4|12164.4|12155.5|12153.5|12170.3|12168.3|12155|12153|877
1662436200000|2022-09-06 03:50:00|12156.1|12154.1|12156.9|12154.9|12159.1|12157.1|12150.6|12148.6|581
1662436500000|2022-09-06 03:55:00|12156.8|12154.8|12160.6|12158.6|12161.6|12159.6|12155.6|12153.6|338
1662436800000|2022-09-06 04:00:00|12160.9|12158.9|12164.9|12162.9|12167.1|12165.1|12159.1|12157.1|400
1662437100000|2022-09-06 04:05:00|12164.8|12162.8|12164.1|12162.1|12167|12165|12163.4|12161.4|174
1662437400000|2022-09-06 04:10:00|12164.4|12162.4|12164.9|12162.9|12165.9|12163.9|12162.6|12160.6|120
1662437700000|2022-09-06 04:15:00|12165|12163|12163|12161|12166.3|12164.3|12161.5|12159.5|171
1662438000000|2022-09-06 04:20:00|12162.9|12160.9|12171.9|12169.9|12173.4|12171.4|12162.1|12160.1|352
1662438300000|2022-09-06 04:25:00|12171.8|12169.8|12175|12173|12175.4|12173.4|12170.5|12168.5|282
1662438600000|2022-09-06 04:30:00|12174.9|12172.9|12172.1|12170.1|12176.8|12174.8|12169.1|12167.1|505
1662438900000|2022-09-06 04:35:00|12172|12170|12174.9|12172.9|12176.4|12174.4|12170.9|12168.9|160
1662439200000|2022-09-06 04:40:00|12175|12173|12170.8|12168.8|12177.5|12175.5|12170.6|12168.6|243
1662439500000|2022-09-06 04:45:00|12170.6|12168.6|12167.9|12165.9|12172.3|12170.3|12166|12164|291
1662439800000|2022-09-06 04:50:00|12168|12166|12167.4|12165.4|12169.9|12167.9|12166|12164|305
1662440100000|2022-09-06 04:55:00|12167.5|12165.5|12154|12152|12168.1|12166.1|12150.8|12148.8|537
1662440400000|2022-09-06 05:00:00|12154.4|12152.4|12147.9|12145.9|12156.8|12154.8|12146.3|12144.3|608
1662440700000|2022-09-06 05:05:00|12148|12146|12150.6|12148.6|12152.4|12150.4|12147.4|12145.4|397
1662441000000|2022-09-06 05:10:00|12150.9|12148.9|12150.6|12148.6|12152.1|12150.1|12143.6|12141.6|558
1662441300000|2022-09-06 05:15:00|12150.8|12148.8|12148.9|12146.9|12154|12152|12147.6|12145.6|285
1662441600000|2022-09-06 05:20:00|12149.4|12147.4|12155.4|12153.4|12156.4|12154.4|12145.6|12143.6|404
1662441900000|2022-09-06 05:25:00|12155.6|12153.6|12154.4|12152.4|12156.5|12154.5|12151|12149|239
1662442200000|2022-09-06 05:30:00|12154.6|12152.6|12150.9|12148.9|12154.6|12152.6|12148.1|12146.1|245
1662442500000|2022-09-06 05:35:00|12151.6|12149.6|12165.6|12163.6|12166|12164|12151.4|12149.4|484
1662442800000|2022-09-06 05:40:00|12165.1|12163.1|12166.9|12164.9|12168.1|12166.1|12162|12160|377
1662443100000|2022-09-06 05:45:00|12166.8|12164.8|12170.6|12168.6|12172.4|12170.4|12165|12163|493
1662443400000|2022-09-06 05:50:00|12170.5|12168.5|12167.6|12165.6|12173.4|12171.4|12166.6|12164.6|278
1662443700000|2022-09-06 05:55:00|12167.3|12165.3|12158.3|12156.3|12169.6|12167.6|12157.8|12155.8|369
1662444000000|2022-09-06 06:00:00|12158.1|12156.1|12159.4|12157.4|12167.4|12165.4|12149.4|12147.4|956
1662444300000|2022-09-06 06:05:00|12159.5|12157.5|12162.9|12160.9|12164.6|12162.6|12155.6|12153.6|583
1662444600000|2022-09-06 06:10:00|12163.5|12161.5|12176.1|12174.1|12176.6|12174.6|12155.5|12153.5|784
1662444900000|2022-09-06 06:15:00|12176.3|12174.3|12171.4|12169.4|12176.6|12174.6|12165.1|12163.1|553
1662445200000|2022-09-06 06:20:00|12171.1|12169.1|12179.1|12177.1|12182.4|12180.4|12166|12164|623
1662445500000|2022-09-06 06:25:00|12179.4|12177.4|12185.1|12183.1|12188.1|12186.1|12177.6|12175.6|482
1662445800000|2022-09-06 06:30:00|12185.4|12183.4|12189.1|12187.1|12195.1|12193.1|12183.5|12181.5|693
1662446100000|2022-09-06 06:35:00|12189.3|12187.3|12182.5|12180.5|12194.6|12192.6|12181.1|12179.1|598
1662446400000|2022-09-06 06:40:00|12182.4|12180.4|12186.8|12184.8|12188.4|12186.4|12182.4|12180.4|259
1662446700000|2022-09-06 06:45:00|12186.4|12184.4|12183.1|12181.1|12188.9|12186.9|12180.1|12178.1|445
1662447000000|2022-09-06 06:50:00|12183.5|12181.5|12178.6|12176.6|12184.4|12182.4|12177.1|12175.1|370
1662447300000|2022-09-06 06:55:00|12178.8|12176.8|12186.6|12184.6|12186.8|12184.8|12178.4|12176.4|353
1662447600000|2022-09-06 07:00:00|12187.6|12185.6|12198.3|12196.3|12206.6|12204.6|12178.9|12176.9|1653
1662447900000|2022-09-06 07:05:00|12198.1|12196.1|12205.4|12203.4|12213.6|12211.6|12195.6|12193.6|1463
1662448200000|2022-09-06 07:10:00|12205.5|12203.5|12218.1|12216.1|12224.6|12222.6|12200.1|12198.1|1696
1662448500000|2022-09-06 07:15:00|12217.4|12215.4|12213.1|12211.1|12238.9|12236.9|12211|12209|2315
1662448800000|2022-09-06 07:20:00|12213.3|12211.3|12233.3|12231.3|12234.9|12232.9|12213|12211|1369
1662449100000|2022-09-06 07:25:00|12233.4|12231.4|12235.1|12233.1|12239.4|12237.4|12226|12224|1249
1662449400000|2022-09-06 07:30:00|12235|12233|12217.4|12215.4|12235.5|12233.5|12215.9|12213.9|1063
1662449700000|2022-09-06 07:35:00|12217.3|12215.3|12209.6|12207.6|12224.9|12222.9|12206.9|12204.9|1032
1662450000000|2022-09-06 07:40:00|12209.8|12207.8|12203.9|12201.9|12218.4|12216.4|12201.9|12199.9|911
1662450300000|2022-09-06 07:45:00|12204|12202|12199.8|12197.8|12205.8|12203.8|12198.1|12196.1|812
1662450600000|2022-09-06 07:50:00|12199.9|12197.9|12190.4|12188.4|12203.3|12201.3|12190.4|12188.4|963
1662450900000|2022-09-06 07:55:00|12190.8|12188.8|12194.3|12192.3|12196.6|12194.6|12188.4|12186.4|792
1662451200000|2022-09-06 08:00:00|12194.1|12192.1|12188.8|12186.8|12198.4|12196.4|12183.1|12181.1|1166
1662451500000|2022-09-06 08:05:00|12188.9|12186.9|12168.4|12166.4|12191.6|12189.6|12166|12164|1414
1662451800000|2022-09-06 08:10:00|12168.1|12166.1|12167.5|12165.5|12169.6|12167.6|12156.4|12154.4|1082
1662452100000|2022-09-06 08:15:00|12167|12165|12172.9|12170.9|12173|12171|12158.1|12156.1|1097
1662452400000|2022-09-06 08:20:00|12173|12171|12167.8|12165.8|12178.4|12176.4|12165|12163|883
1662452700000|2022-09-06 08:25:00|12167.5|12165.5|12179|12177|12180.5|12178.5|12166.6|12164.6|619
1662453000000|2022-09-06 08:30:00|12179.1|12177.1|12176.4|12174.4|12182.9|12180.9|12172.9|12170.9|761
1662453300000|2022-09-06 08:35:00|12176.9|12174.9|12183.4|12181.4|12183.5|12181.5|12171.6|12169.6|562
1662453600000|2022-09-06 08:40:00|12183.3|12181.3|12192.3|12190.3|12198|12196|12183|12181|1215
1662453900000|2022-09-06 08:45:00|12192.1|12190.1|12193.1|12191.1|12200.6|12198.6|12191.8|12189.8|690
1662454200000|2022-09-06 08:50:00|12193.3|12191.3|12202.1|12200.1|12203.1|12201.1|12188.1|12186.1|696
1662454500000|2022-09-06 08:55:00|12202.6|12200.6|12205.9|12203.9|12206.8|12204.8|12197.9|12195.9|651
1662454800000|2022-09-06 09:00:00|12206|12204|12180.9|12178.9|12206.4|12204.4|12179.3|12177.3|964
1662455100000|2022-09-06 09:05:00|12180.8|12178.8|12173.5|12171.5|12186.5|12184.5|12171.1|12169.1|726
1662455400000|2022-09-06 09:10:00|12173.4|12171.4|12171|12169|12177.5|12175.5|12166.9|12164.9|693
1662455700000|2022-09-06 09:15:00|12170.5|12168.5|12180|12178|12182.3|12180.3|12168.8|12166.8|606
1662456000000|2022-09-06 09:20:00|12180.5|12178.5|12185.4|12183.4|12185.9|12183.9|12173.6|12171.6|658
1662456300000|2022-09-06 09:25:00|12185.8|12183.8|12191|12189|12194.4|12192.4|12181.3|12179.3|819
1662456600000|2022-09-06 09:30:00|12190.6|12188.6|12188.9|12186.9|12195.4|12193.4|12183.1|12181.1|703
1662456900000|2022-09-06 09:35:00|12188.8|12186.8|12190.3|12188.3|12191.5|12189.5|12185.5|12183.5|425
1662457200000|2022-09-06 09:40:00|12190.1|12188.1|12183.9|12181.9|12197.1|12195.1|12183|12181|650
1662457500000|2022-09-06 09:45:00|12183.5|12181.5|12177.5|12175.5|12188.9|12186.9|12177.1|12175.1|693
1662457800000|2022-09-06 09:50:00|12177.4|12175.4|12191|12189|12194.9|12192.9|12176.9|12174.9|585
1662458100000|2022-09-06 09:55:00|12190.6|12188.6|12191.1|12189.1|12194.6|12192.6|12185.3|12183.3|357
1662458400000|2022-09-06 10:00:00|12191|12189|12185.9|12183.9|12191|12189|12180.4|12178.4|489
1662458700000|2022-09-06 10:05:00|12186|12184|12188.1|12186.1|12190.1|12188.1|12183.6|12181.6|532
1662459000000|2022-09-06 10:10:00|12188|12186|12201.9|12199.9|12202.8|12200.8|12183.9|12181.9|864
1662459300000|2022-09-06 10:15:00|12202|12200|12211.9|12209.9|12215.4|12213.4|12199.8|12197.8|1048
1662459600000|2022-09-06 10:20:00|12211.8|12209.8|12222.1|12220.1|12223.5|12221.5|12207.8|12205.8|1047
1662459900000|2022-09-06 10:25:00|12222|12220|12216.6|12214.6|12230.9|12228.9|12212.6|12210.6|1553
1662460200000|2022-09-06 10:30:00|12216.8|12214.8|12205.3|12203.3|12217|12215|12201.6|12199.6|893
1662460500000|2022-09-06 10:35:00|12205.4|12203.4|12201.8|12199.8|12209.1|12207.1|12201.1|12199.1|650
1662460800000|2022-09-06 10:40:00|12201.4|12199.4|12201.1|12199.1|12208|12206|12197|12195|717
1662461100000|2022-09-06 10:45:00|12201.3|12199.3|12194.8|12192.8|12205.1|12203.1|12194.4|12192.4|613
1662461400000|2022-09-06 10:50:00|12195|12193|12189.4|12187.4|12197.4|12195.4|12187.4|12185.4|577
1662461700000|2022-09-06 10:55:00|12189.3|12187.3|12192.1|12190.1|12195.9|12193.9|12188.9|12186.9|544
1662462000000|2022-09-06 11:00:00|12191.5|12189.5|12187.5|12185.5|12193.9|12191.9|12187|12185|564
1662462300000|2022-09-06 11:05:00|12187.6|12185.6|12184.9|12182.9|12187.6|12185.6|12177.8|12175.8|958
1662462600000|2022-09-06 11:10:00|12185.4|12183.4|12183.6|12181.6|12189.6|12187.6|12181.6|12179.6|631
1662462900000|2022-09-06 11:15:00|12183.5|12181.5|12182.1|12180.1|12186.5|12184.5|12179.1|12177.1|481
1662463200000|2022-09-06 11:20:00|12182.3|12180.3|12168.4|12166.4|12184.6|12182.6|12164.5|12162.5|1249
1662463500000|2022-09-06 11:25:00|12168.3|12166.3|12168.1|12166.1|12178.3|12176.3|12166.4|12164.4|809
1662463800000|2022-09-06 11:30:00|12166.4|12164.4|12164.3|12162.3|12169.8|12167.8|12158.1|12156.1|1244
1662464100000|2022-09-06 11:35:00|12164.1|12162.1|12149|12147|12164.1|12162.1|12147.3|12145.3|1152
1662464400000|2022-09-06 11:40:00|12148.9|12146.9|12151.4|12149.4|12152.1|12150.1|12138.9|12136.9|1396
1662464700000|2022-09-06 11:45:00|12150.8|12148.8|12145.6|12143.6|12154.9|12152.9|12143.8|12141.8|928
1662465000000|2022-09-06 11:50:00|12145.5|12143.5|12160.5|12158.5|12162.8|12160.8|12142.8|12140.8|958
1662465300000|2022-09-06 11:55:00|12160.6|12158.6|12176.1|12174.1|12178.4|12176.4|12160.6|12158.6|1493
1662465600000|2022-09-06 12:00:00|12176|12174|12180.8|12178.8|12183.5|12181.5|12174.5|12172.5|1191
1662465900000|2022-09-06 12:05:00|12180|12178|12197.5|12195.5|12198.1|12196.1|12175.4|12173.4|1723
1662466200000|2022-09-06 12:10:00|12197.6|12195.6|12187.6|12185.6|12197.9|12195.9|12187.3|12185.3|856
1662466500000|2022-09-06 12:15:00|12187.8|12185.8|12172.6|12170.6|12188.4|12186.4|12170.6|12168.6|1602
1662466800000|2022-09-06 12:20:00|12172.9|12170.9|12172.5|12170.5|12176.8|12174.8|12166.4|12164.4|1101
1662467100000|2022-09-06 12:25:00|12172.4|12170.4|12158.5|12156.5|12178|12176|12158|12156|1409
1662467400000|2022-09-06 12:30:00|12158.4|12156.4|12153.4|12151.4|12162.1|12160.1|12152|12150|1424
1662467700000|2022-09-06 12:35:00|12153.5|12151.5|12169|12167|12169.5|12167.5|12151.8|12149.8|953
1662468000000|2022-09-06 12:40:00|12168.9|12166.9|12169.9|12167.9|12175.9|12173.9|12162.9|12160.9|1123
1662468300000|2022-09-06 12:45:00|12169.8|12167.8|12170.8|12168.8|12173.9|12171.9|12158.1|12156.1|995
1662468600000|2022-09-06 12:50:00|12170.9|12168.9|12169|12167|12176.3|12174.3|12162.1|12160.1|914
1662468900000|2022-09-06 12:55:00|12168.8|12166.8|12164|12162|12173.6|12171.6|12164|12162|676
1662469200000|2022-09-06 13:00:00|12165|12163|12166.1|12164.1|12183.6|12181.6|12163|12161|1554
1662469500000|2022-09-06 13:05:00|12165.9|12163.9|12153.4|12151.4|12169.5|12167.5|12146.1|12144.1|2021
1662469800000|2022-09-06 13:10:00|12153.1|12151.1|12154.6|12152.6|12157.1|12155.1|12144.8|12142.8|1459
1662470100000|2022-09-06 13:15:00|12153.9|12151.9|12159.1|12157.1|12162.4|12160.4|12152.3|12150.3|1321
1662470400000|2022-09-06 13:20:00|12159.4|12157.4|12151.6|12149.6|12159.9|12157.9|12147|12145|1637
1662470700000|2022-09-06 13:25:00|12151|12149|12121.3|12119.3|12151|12149|12113.4|12111.4|6035
1662471000000|2022-09-06 13:30:00|12120.8|12119.8|12099.9|12098.9|12161.9|12160.9|12092.8|12091.8|19708
1662471300000|2022-09-06 13:35:00|12098.3|12097.3|12078.8|12077.8|12128.1|12127.1|12077.6|12076.6|15686
1662471600000|2022-09-06 13:40:00|12079.3|12078.3|12086.8|12085.8|12109.4|12108.4|12072|12071|11988
1662471900000|2022-09-06 13:45:00|12087.3|12086.3|12061.5|12060.5|12101.8|12100.8|12054.8|12053.8|11794
1662472200000|2022-09-06 13:50:00|12061.8|12060.8|12026.6|12025.6|12067.8|12066.8|12024.3|12023.3|11568
1662472500000|2022-09-06 13:55:00|12027|12026|12040.3|12039.3|12042.8|12041.8|12015.3|12014.3|8984
1662472800000|2022-09-06 14:00:00|12030.1|12029.1|11968.3|11967.3|12039.4|12038.4|11953.3|11952.3|21542
1662473100000|2022-09-06 14:05:00|11968.5|11967.5|11955.5|11954.5|11976|11975|11941.9|11940.9|12014
1662473400000|2022-09-06 14:10:00|11956.3|11955.3|11961.9|11960.9|11964.8|11963.8|11926.1|11925.1|13597
1662473700000|2022-09-06 14:15:00|11959|11958|11962.9|11961.9|11966|11965|11940.8|11939.8|9683
1662474000000|2022-09-06 14:20:00|11962.8|11961.8|11948.5|11947.5|11966.9|11965.9|11931.8|11930.8|8930
1662474300000|2022-09-06 14:25:00|11948.4|11947.4|11988.6|11987.6|12000.5|11999.5|11940|11939|12996
1662474600000|2022-09-06 14:30:00|11989.1|11988.1|11981.9|11980.9|11989.8|11988.8|11967.9|11966.9|8720
1662474900000|2022-09-06 14:35:00|11982.3|11981.3|12020.5|12019.5|12027.3|12026.3|11964.9|11963.9|10789
1662475200000|2022-09-06 14:40:00|12020.1|12019.1|12045.5|12044.5|12062.9|12061.9|12018.8|12017.8|13136
1662475500000|2022-09-06 14:45:00|12046|12045|12035.8|12034.8|12054.8|12053.8|12027|12026|8454
1662475800000|2022-09-06 14:50:00|12036|12035|12079.8|12078.8|12102|12101|12034.8|12033.8|13650
1662476100000|2022-09-06 14:55:00|12081.3|12080.3|12099.3|12098.3|12120|12119|12077.3|12076.3|12393
1662476400000|2022-09-06 15:00:00|12099.1|12098.1|12085|12084|12100.5|12099.5|12070.6|12069.6|10747
1662476700000|2022-09-06 15:05:00|12085.8|12084.8|12113.3|12112.3|12133.3|12132.3|12077.3|12076.3|11819
1662477000000|2022-09-06 15:10:00|12113|12112|12095|12094|12118.1|12117.1|12083.5|12082.5|7597
1662477300000|2022-09-06 15:15:00|12097|12096|12079.5|12078.5|12099.1|12098.1|12071|12070|9096
1662477600000|2022-09-06 15:20:00|12078.3|12077.3|12096.9|12095.9|12104.8|12103.8|12065.4|12064.4|7751
1662477900000|2022-09-06 15:25:00|12097.1|12096.1|12063.3|12062.3|12111.5|12110.5|12057.5|12056.5|8683
1662478200000|2022-09-06 15:30:00|12062|12061|12094.8|12093.8|12120.8|12119.8|12053.9|12052.9|9783
1662478500000|2022-09-06 15:35:00|12095.1|12094.1|12087.8|12086.8|12107.9|12106.9|12070.8|12069.8|7043
1662478800000|2022-09-06 15:40:00|12087.6|12086.6|12109.4|12108.4|12139|12138|12083.5|12082.5|9905
1662479100000|2022-09-06 15:45:00|12109.5|12108.5|12089.8|12088.8|12121.6|12120.6|12085.9|12084.9|6700
1662479400000|2022-09-06 15:50:00|12088|12087|12119.1|12118.1|12127.9|12126.9|12085.4|12084.4|6247
1662479700000|2022-09-06 15:55:00|12119.3|12118.3|12116|12115|12131.5|12130.5|12112.6|12111.6|5180
1662480000000|2022-09-06 16:00:00|12115.8|12114.8|12116.8|12115.8|12132|12131|12106.3|12105.3|6260
1662480300000|2022-09-06 16:05:00|12116.9|12115.9|12077.5|12076.5|12135.4|12134.4|12072.5|12071.5|8550
1662480600000|2022-09-06 16:10:00|12077.6|12076.6|12073.3|12072.3|12082.1|12081.1|12067.1|12066.1|5178
1662480900000|2022-09-06 16:15:00|12073.5|12072.5|12045.5|12044.5|12076.8|12075.8|12041.4|12040.4|7685
1662481200000|2022-09-06 16:20:00|12045|12044|12023.3|12022.3|12053.9|12052.9|12019.6|12018.6|7457
1662481500000|2022-09-06 16:25:00|12023|12022|12037.4|12036.4|12042.3|12041.3|12009|12008|7135
1662481800000|2022-09-06 16:30:00|12037.5|12036.5|12037.3|12036.3|12047.5|12046.5|12033.4|12032.4|4438
1662482100000|2022-09-06 16:35:00|12037.8|12036.8|12038.3|12037.3|12049.8|12048.8|12032.8|12031.8|4923
1662482400000|2022-09-06 16:40:00|12038.6|12037.6|12067.1|12066.1|12068|12067|12021.3|12020.3|6559
1662482700000|2022-09-06 16:45:00|12066.8|12065.8|12058.8|12057.8|12067.3|12066.3|12050|12049|4592
1662483000000|2022-09-06 16:50:00|12059|12058|12060.1|12059.1|12064.1|12063.1|12040.5|12039.5|5112
1662483300000|2022-09-06 16:55:00|12059.6|12058.6|12054.1|12053.1|12071.5|12070.5|12047|12046|4872
1662483600000|2022-09-06 17:00:00|12053.7|12052.7|12033.6|12032.6|12057.1|12056.1|12026.1|12025.1|5431
1662483900000|2022-09-06 17:05:00|12033.3|12032.3|11986.3|11985.3|12034.6|12033.6|11986.3|11985.3|6469
1662484200000|2022-09-06 17:10:00|11986.1|11985.1|11978.6|11977.6|11996.3|11995.3|11971.8|11970.8|6163
1662484500000|2022-09-06 17:15:00|11978.8|11977.8|11989.8|11988.8|11994|11993|11968.8|11967.8|6458
1662484800000|2022-09-06 17:20:00|11989.1|11988.1|11987.6|11986.6|11997.6|11996.6|11979.1|11978.1|5956
1662485100000|2022-09-06 17:25:00|11988.5|11987.5|11978.3|11977.3|11993.1|11992.1|11977.1|11976.1|3579
1662485400000|2022-09-06 17:30:00|11979.1|11978.1|11999.8|11998.8|12011.2|12010.2|11973.6|11972.6|5976
1662485700000|2022-09-06 17:35:00|11997.6|11996.6|12004.3|12003.3|12008.5|12007.5|11984.8|11983.8|3853
1662486000000|2022-09-06 17:40:00|12004.2|12003.2|11993.2|11992.2|12004.7|12003.7|11976.5|11975.5|4178
1662486300000|2022-09-06 17:45:00|11993.8|11992.8|11974.2|11973.2|12007.2|12006.2|11974.2|11973.2|4937
1662486600000|2022-09-06 17:50:00|11974.3|11973.3|11976.2|11975.2|11980|11979|11960|11959|6804
1662486900000|2022-09-06 17:55:00|11976.6|11975.6|12004.6|12003.6|12007.2|12006.2|11976.1|11975.1|5625
1662487200000|2022-09-06 18:00:00|12003.2|12002.2|12011.1|12010.1|12026.6|12025.6|11998.3|11997.3|6629
1662487500000|2022-09-06 18:05:00|12011.3|12010.3|12013.6|12012.6|12018.6|12017.6|12002.6|12001.6|3476
1662487800000|2022-09-06 18:10:00|12014.1|12013.1|12047.2|12046.2|12055.1|12054.1|12014.1|12013.1|8070
1662488100000|2022-09-06 18:15:00|12046.6|12045.6|12048|12047|12056.8|12055.8|12037.7|12036.7|4551
1662488400000|2022-09-06 18:20:00|12046.8|12045.8|12045.1|12044.1|12052.1|12051.1|12033.6|12032.6|4042
1662488700000|2022-09-06 18:25:00|12044.3|12043.3|12035.3|12034.3|12050.1|12049.1|12026.8|12025.8|4142
1662489000000|2022-09-06 18:30:00|12035.2|12034.2|12025.6|12024.6|12041.1|12040.1|12009.5|12008.5|6139
1662489300000|2022-09-06 18:35:00|12025.1|12024.1|12031|12030|12045.1|12044.1|12014.6|12013.6|4077
1662489600000|2022-09-06 18:40:00|12030.8|12029.8|12016.2|12015.2|12032.6|12031.6|12012.3|12011.3|3857
1662489900000|2022-09-06 18:45:00|12017.1|12016.1|12026|12025|12028.7|12027.7|12004.3|12003.3|4244
1662490200000|2022-09-06 18:50:00|12026.1|12025.1|12018.5|12017.5|12027.6|12026.6|11996.3|11995.3|4932
1662490500000|2022-09-06 18:55:00|12018.3|12017.3|12011.3|12010.3|12033.8|12032.8|12003.8|12002.8|5220
1662490800000|2022-09-06 19:00:00|12011.8|12010.8|12001.7|12000.7|12023.3|12022.3|11991.8|11990.8|5578
1662491100000|2022-09-06 19:05:00|12001.5|12000.5|12039.7|12038.7|12040.8|12039.8|11998.3|11997.3|5328
1662491400000|2022-09-06 19:10:00|12039.3|12038.3|12036.2|12035.2|12049.7|12048.7|12028.6|12027.6|5106
1662491700000|2022-09-06 19:15:00|12035.8|12034.8|12035.7|12034.7|12062.1|12061.1|12032.3|12031.3|5938
1662492000000|2022-09-06 19:20:00|12035|12034|12037.9|12036.9|12044.3|12043.3|12011.2|12010.2|7228
1662492300000|2022-09-06 19:25:00|12037.4|12036.4|12028|12027|12044.5|12043.5|12025.9|12024.9|4769
1662492600000|2022-09-06 19:30:00|12027.8|12026.8|12002.7|12001.7|12028.7|12027.7|11987.3|11986.3|7858
1662492900000|2022-09-06 19:35:00|12002.9|12001.9|11998.4|11997.4|12011.9|12010.9|11995.9|11994.9|5061
1662493200000|2022-09-06 19:40:00|11998.3|11997.3|12034|12033|12036.7|12035.7|11996.2|11995.2|5747
1662493500000|2022-09-06 19:45:00|12033.8|12032.8|12030.2|12029.2|12040.4|12039.4|12012.3|12011.3|5377
1662493800000|2022-09-06 19:50:00|12025.7|12024.7|12006.8|12005.8|12025.7|12024.7|11999.4|11998.4|8008
1662494100000|2022-09-06 19:55:00|12006.2|12005.2|12015.4|12014.4|12019.5|12018.5|11985.7|11984.7|14965
1662494400000|2022-09-06 20:00:00|12015.3|12014.3|12010.6|12008.6|12018.8|12016.8|11998.9|11996.9|5090
1662494700000|2022-09-06 20:05:00|12011.2|12009.2|12003.6|12001.6|12011.6|12009.6|12001.6|11999.6|1766
1662495000000|2022-09-06 20:10:00|12004.6|12002.6|12005.6|12003.6|12008.1|12006.1|12001.3|11999.3|1658
1662495300000|2022-09-06 20:15:00|12005.1|12003.1|12009.3|12007.3|12009.4|12007.4|12001.1|11999.1|559
1662495600000|2022-09-06 20:20:00|12009.4|12007.4|12006.1|12004.1|12011.1|12009.1|12005.9|12003.9|444
1662495900000|2022-09-06 20:25:00|12006.3|12004.3|12002.4|12000.4|12006.4|12004.4|11999.9|11997.9|517
1662496200000|2022-09-06 20:30:00|12002.3|12000.3|12002.8|12000.8|12002.8|12000.8|11999.2|11997.2|357
1662496500000|2022-09-06 20:35:00|12002.7|12000.7|12002.7|12000.7|12004.7|12002.7|12001.2|11999.2|211
1662496800000|2022-09-06 20:40:00|12002.6|12000.6|12011.7|12009.7|12012.6|12010.6|12002.6|12000.6|490
1662497100000|2022-09-06 20:45:00|12012.1|12010.1|12014.6|12012.6|12014.6|12012.6|12009.1|12007.1|329
1662497400000|2022-09-06 20:50:00|12014.4|12012.4|12008.9|12006.9|12015.4|12013.4|12008.6|12006.6|459
1662497700000|2022-09-06 20:55:00|12008.8|12006.8|12017.4|12012.4|12017.4|12015.3|12008.8|12006.8|322
1662498000000|2022-09-06 21:00:00|12016.7|12011.7|12016.6|12011.6|12017.7|12012.7|12015.8|12010.8|0
1662498300000|2022-09-06 21:05:00|12016.8|12011.8|12014.2|12009.2|12018.4|12013.4|12014.2|12009.2|0
1662498600000|2022-09-06 21:10:00|12014.1|12009.1|12014.7|12009.7|12014.9|12009.9|12014|12009|0
1662498900000|2022-09-06 21:15:00|12014.6|12009.6|12015.5|12010.5|12015.5|12010.5|12014.6|12009.6|0
1662499200000|2022-09-06 21:20:00|12015.4|12010.4|12014.7|12009.7|12015.7|12010.7|12014.5|12009.5|0
1662499500000|2022-09-06 21:25:00|12015|12010|12015|12010|12015.2|12010.2|12014.9|12009.9|0
1662499800000|2022-09-06 21:30:00|12014.9|12009.9|12015|12010|12015|12010|12014.9|12009.9|0
1662500100000|2022-09-06 21:35:00|12014.9|12009.9|12014|12009|12015|12010|12013.7|12008.7|0
1662500400000|2022-09-06 21:40:00|12013.9|12008.9|12013.6|12008.6|12014.5|12009.5|12013.6|12008.6|0
1662500700000|2022-09-06 21:45:00|12014.4|12009.4|12014.2|12009.2|12014.4|12009.4|12013.4|12008.4|0
1662501000000|2022-09-06 21:50:00|12014.1|12009.1|12014.5|12009.5|12014.6|12009.6|12013.8|12008.8|0
1662501300000|2022-09-06 21:55:00|12014.7|12009.7|12014.8|12009.8|12014.9|12009.9|12014|12009|0
1662501600000|2022-09-06 22:00:00|12010.3|12008.3|12015.9|12013.9|12015.9|12013.9|12005.4|12003.4|477
1662501900000|2022-09-06 22:05:00|12016.1|12014.1|12019.4|12017.4|12019.4|12017.4|12011.8|12009.8|336
1662502200000|2022-09-06 22:10:00|12019.9|12017.9|12025.6|12023.6|12029.3|12027.3|12019.9|12017.9|449
1662502500000|2022-09-06 22:15:00|12025.7|12023.7|12025.2|12023.2|12027.4|12025.4|12018.4|12016.4|248
1662502800000|2022-09-06 22:20:00|12025.6|12023.6|12021.4|12019.4|12025.6|12023.6|12020.9|12018.9|129
1662503100000|2022-09-06 22:25:00|12021.3|12019.3|12023.6|12021.6|12023.8|12021.8|12020.1|12018.1|96
1662503400000|2022-09-06 22:30:00|12023.7|12021.7|12017.7|12015.7|12025.7|12023.7|12017.4|12015.4|211
1662503700000|2022-09-06 22:35:00|12017.6|12015.6|12015.3|12013.3|12018.9|12016.9|12013.2|12011.2|241
1662504000000|2022-09-06 22:40:00|12015.4|12013.4|12017.2|12015.2|12018.6|12016.6|12014.4|12012.4|89
1662504300000|2022-09-06 22:45:00|12017.3|12015.3|12020.6|12018.6|12021.4|12019.4|12015.3|12013.3|152
1662504600000|2022-09-06 22:50:00|12020.4|12018.4|12015.6|12013.6|12020.8|12018.8|12011.7|12009.7|316
1662504900000|2022-09-06 22:55:00|12015.4|12013.4|12015.3|12013.3|12018.9|12016.9|12015.3|12013.3|87
1662505200000|2022-09-06 23:00:00|12015.4|12013.4|12009.9|12007.9|12019.1|12017.1|12009.9|12007.9|270
1662505500000|2022-09-06 23:05:00|12009.8|12007.8|12001.1|11999.1|12012.4|12010.4|11999.6|11997.6|446
1662505800000|2022-09-06 23:10:00|12001.2|11999.2|12001.4|11999.4|12002.1|12000.1|11995.8|11993.8|501
1662506100000|2022-09-06 23:15:00|12001.6|11999.6|12003.1|12001.1|12006.4|12004.4|12000.9|11998.9|194
1662506400000|2022-09-06 23:20:00|12002.9|12000.9|12008.8|12006.8|12009.4|12007.4|12002.8|12000.8|144
1662506700000|2022-09-06 23:25:00|12009.3|12007.3|12004.3|12002.3|12011.2|12009.2|12003.9|12001.9|168
1662507000000|2022-09-06 23:30:00|12004.4|12002.4|12007.8|12005.8|12010.7|12008.7|12004.3|12002.3|270
1662507300000|2022-09-06 23:35:00|12007.9|12005.9|12009.3|12007.3|12011.4|12009.4|12007.9|12005.9|116
1662507600000|2022-09-06 23:40:00|12009.4|12007.4|12012.4|12010.4|12014.1|12012.1|12008.6|12006.6|166
1662507900000|2022-09-06 23:45:00|12012.6|12010.6|12007.4|12005.4|12012.6|12010.6|12003.6|12001.6|276
1662508200000|2022-09-06 23:50:00|12007.8|12005.8|12001.1|11999.1|12007.8|12005.8|11999.7|11997.7|263
1662508500000|2022-09-06 23:55:00|12001.2|11999.2|12001.6|11999.6|12003.6|12001.6|11999.2|11997.2|200
1662508800000|2022-09-07 00:00:00|12001.2|11999.2|11998.3|11996.3|12005.4|12003.4|11982.4|11980.4|1134
1662509100000|2022-09-07 00:05:00|11998.2|11996.2|12009.1|12007.1|12009.7|12007.7|11996.6|11994.6|550
1662509400000|2022-09-07 00:10:00|12008.8|12006.8|11996.4|11994.4|12009.2|12007.2|11992.6|11990.6|501
1662509700000|2022-09-07 00:15:00|11996.3|11994.3|11947.7|11945.7|11996.3|11994.3|11943.4|11941.4|2228
1662510000000|2022-09-07 00:20:00|11948.1|11946.1|11927.9|11925.9|11950.9|11948.9|11918.9|11916.9|2487
1662510300000|2022-09-07 00:25:00|11927.8|11925.8|11937.2|11935.2|11939.4|11937.4|11926.4|11924.4|1021
1662510600000|2022-09-07 00:30:00|11937.3|11935.3|11930.7|11928.7|11942.7|11940.7|11921.9|11919.9|1124
1662510900000|2022-09-07 00:35:00|11930.9|11928.9|11932.9|11930.9|11934.3|11932.3|11921.9|11919.9|647
1662511200000|2022-09-07 00:40:00|11933.4|11931.4|11928.4|11926.4|11936.9|11934.9|11927.1|11925.1|614
1662511500000|2022-09-07 00:45:00|11928.1|11926.1|11939.7|11937.7|11941.7|11939.7|11926.9|11924.9|628
1662511800000|2022-09-07 00:50:00|11940.1|11938.1|11943.9|11941.9|11947.3|11945.3|11935.7|11933.7|614
1662512100000|2022-09-07 00:55:00|11943.6|11941.6|11947.8|11945.8|11952.9|11950.9|11940.1|11938.1|625
1662512400000|2022-09-07 01:00:00|11947.7|11945.7|11930.7|11928.7|11949.3|11947.3|11928.9|11926.9|734
1662512700000|2022-09-07 01:05:00|11930.4|11928.4|11931.8|11929.8|11938.6|11936.6|11929.4|11927.4|442
1662513000000|2022-09-07 01:10:00|11932.2|11930.2|11940.3|11938.3|11941.9|11939.9|11930.4|11928.4|627
1662513300000|2022-09-07 01:15:00|11940.4|11938.4|11941.8|11939.8|11948.2|11946.2|11936.7|11934.7|641
1662513600000|2022-09-07 01:20:00|11941.6|11939.6|11943.8|11941.8|11949.6|11947.6|11939.9|11937.9|486
1662513900000|2022-09-07 01:25:00|11943.7|11941.7|11946.3|11944.3|11951.6|11949.6|11941.7|11939.7|405
1662514200000|2022-09-07 01:30:00|11946.4|11944.4|11955.3|11953.3|11956.3|11954.3|11938.8|11936.8|589
1662514500000|2022-09-07 01:35:00|11955.7|11953.7|11950.7|11948.7|11955.7|11953.7|11942.7|11940.7|501
1662514800000|2022-09-07 01:40:00|11950.6|11948.6|11947.9|11945.9|11952.2|11950.2|11944.7|11942.7|372
1662515100000|2022-09-07 01:45:00|11947.8|11945.8|11965.9|11963.9|11967.2|11965.2|11944.8|11942.8|841
1662515400000|2022-09-07 01:50:00|11966.1|11964.1|11965.7|11963.7|11969.2|11967.2|11960.9|11958.9|704
1662515700000|2022-09-07 01:55:00|11965.8|11963.8|11962.6|11960.6|11965.8|11963.8|11959.7|11957.7|478
1662516000000|2022-09-07 02:00:00|11963.1|11961.1|11962.9|11960.9|11964.7|11962.7|11960.8|11958.8|199
1662516300000|2022-09-07 02:05:00|11962.8|11960.8|11964.3|11962.3|11965.7|11963.7|11958.9|11956.9|261
1662516600000|2022-09-07 02:10:00|11964.1|11962.1|11952.4|11950.4|11964.3|11962.3|11948.9|11946.9|798
1662516900000|2022-09-07 02:15:00|11952.3|11950.3|11949.9|11947.9|11953.3|11951.3|11947.7|11945.7|320
1662517200000|2022-09-07 02:20:00|11949.8|11947.8|11953.7|11951.7|11955.7|11953.7|11949.2|11947.2|266
1662517500000|2022-09-07 02:25:00|11953.6|11951.6|11962.7|11960.7|11964.7|11962.7|11951.6|11949.6|415
1662517800000|2022-09-07 02:30:00|11962.6|11960.6|11970.8|11968.8|11972.1|11970.1|11962.2|11960.2|544
1662518100000|2022-09-07 02:35:00|11970.9|11968.9|11958.3|11956.3|11974.1|11972.1|11957.1|11955.1|639
1662518400000|2022-09-07 02:40:00|11958.6|11956.6|11959.2|11957.2|11961.8|11959.8|11957.2|11955.2|208
1662518700000|2022-09-07 02:45:00|11959.3|11957.3|11964.7|11962.7|11965.2|11963.2|11957.7|11955.7|232
1662519000000|2022-09-07 02:50:00|11964.8|11962.8|11951.9|11949.9|11967.7|11965.7|11951.9|11949.9|549
1662519300000|2022-09-07 02:55:00|11952.1|11950.1|11952.3|11950.3|11953.4|11951.4|11949.7|11947.7|310
1662519600000|2022-09-07 03:00:00|11952.4|11950.4|11950.4|11948.4|11955.8|11953.8|11948.4|11946.4|243
1662519900000|2022-09-07 03:05:00|11950.8|11948.8|11946.3|11944.3|11952.6|11950.6|11946.2|11944.2|243
1662520200000|2022-09-07 03:10:00|11946.4|11944.4|11944.9|11942.9|11946.9|11944.9|11938.6|11936.6|478
1662520500000|2022-09-07 03:15:00|11944.8|11942.8|11938.3|11936.3|11945.4|11943.4|11933.3|11931.3|562
1662520800000|2022-09-07 03:20:00|11938.4|11936.4|11942.7|11940.7|11943.6|11941.6|11937.4|11935.4|313
1662521100000|2022-09-07 03:25:00|11942.8|11940.8|11953.9|11951.9|11954.9|11952.9|11940.6|11938.6|625
1662521400000|2022-09-07 03:30:00|11954.1|11952.1|11950.1|11948.1|11954.4|11952.4|11944.9|11942.9|526
1662521700000|2022-09-07 03:35:00|11950.4|11948.4|11941.4|11939.4|11951.2|11949.2|11940.4|11938.4|379
1662522000000|2022-09-07 03:40:00|11941.8|11939.8|11943.6|11941.6|11946.3|11944.3|11941.8|11939.8|196
1662522300000|2022-09-07 03:45:00|11943.7|11941.7|11944.8|11942.8|11946.6|11944.6|11943.1|11941.1|219
1662522600000|2022-09-07 03:50:00|11944.9|11942.9|11956.4|11954.4|11958.7|11956.7|11940.8|11938.8|612
1662522900000|2022-09-07 03:55:00|11956.1|11954.1|11956.9|11954.9|11958.6|11956.6|11953.6|11951.6|357
1662523200000|2022-09-07 04:00:00|11957.1|11955.1|11949.8|11947.8|11958.2|11956.2|11948.9|11946.9|344
1662523500000|2022-09-07 04:05:00|11949.7|11947.7|11951.7|11949.7|11953.4|11951.4|11948.7|11946.7|169
1662523800000|2022-09-07 04:10:00|11951.8|11949.8|11951.7|11949.7|11954.6|11952.6|11950.3|11948.3|126
1662524100000|2022-09-07 04:15:00|11951.8|11949.8|11952.4|11950.4|11954.6|11952.6|11950.1|11948.1|141
1662524400000|2022-09-07 04:20:00|11952.6|11950.6|11947.2|11945.2|11953.4|11951.4|11945.6|11943.6|291
1662524700000|2022-09-07 04:25:00|11946.9|11944.9|11948.4|11946.4|11950.8|11948.8|11946.3|11944.3|163
1662525000000|2022-09-07 04:30:00|11948.2|11946.2|11956.4|11954.4|11958.1|11956.1|11948.1|11946.1|311
1662525300000|2022-09-07 04:35:00|11956.6|11954.6|11962.9|11960.9|11964.8|11962.8|11955.9|11953.9|344
1662525600000|2022-09-07 04:40:00|11963.2|11961.2|11963.9|11961.9|11963.9|11961.9|11958.9|11956.9|272
1662525900000|2022-09-07 04:45:00|11964.1|11962.1|11970.7|11968.7|11970.7|11968.7|11963.3|11961.3|413
1662526200000|2022-09-07 04:50:00|11971.1|11969.1|11977.4|11975.4|11982.8|11980.8|11970.1|11968.1|794
1662526500000|2022-09-07 04:55:00|11977.3|11975.3|11977.3|11975.3|11981.6|11979.6|11975.8|11973.8|327
1662526800000|2022-09-07 05:00:00|11977.4|11975.4|11978.1|11976.1|11984.1|11982.1|11973.4|11971.4|473
1662527100000|2022-09-07 05:05:00|11978.2|11976.2|11990.4|11988.4|11991.9|11989.9|11976.8|11974.8|598
1662527400000|2022-09-07 05:10:00|11990.6|11988.6|11991.4|11989.4|11996.4|11994.4|11988.7|11986.7|639
1662527700000|2022-09-07 05:15:00|11991.6|11989.6|12001.3|11999.3|12002.9|12000.9|11990.8|11988.8|496
1662528000000|2022-09-07 05:20:00|12001.1|11999.1|12004.2|12002.2|12006.3|12004.3|11996.4|11994.4|744
1662528300000|2022-09-07 05:25:00|12004.3|12002.3|11988.1|11986.1|12005.2|12003.2|11987.8|11985.8|589
1662528600000|2022-09-07 05:30:00|11988.2|11986.2|11987.1|11985.1|11992.7|11990.7|11986.2|11984.2|330
1662528900000|2022-09-07 05:35:00|11986.9|11984.9|11981.7|11979.7|11988.2|11986.2|11980.6|11978.6|492
1662529200000|2022-09-07 05:40:00|11982.2|11980.2|11988.7|11986.7|11988.9|11986.9|11980.3|11978.3|368
1662529500000|2022-09-07 05:45:00|11988.8|11986.8|11986.8|11984.8|11995.7|11993.7|11982.2|11980.2|596
1662529800000|2022-09-07 05:50:00|11986.7|11984.7|11989.2|11987.2|11989.7|11987.7|11981.9|11979.9|290
1662530100000|2022-09-07 05:55:00|11989.6|11987.6|11984.2|11982.2|11992.4|11990.4|11982.2|11980.2|347
1662530400000|2022-09-07 06:00:00|11984.9|11982.9|11968.1|11966.1|11991.9|11989.9|11966.2|11964.2|918
1662530700000|2022-09-07 06:05:00|11967.7|11965.7|11968.9|11966.9|11974.2|11972.2|11967.4|11965.4|537
1662531000000|2022-09-07 06:10:00|11968.7|11966.7|11990.2|11988.2|11991.2|11989.2|11967.7|11965.7|640
1662531300000|2022-09-07 06:15:00|11990.7|11988.7|11995.9|11993.9|11997.4|11995.4|11982.4|11980.4|754
1662531600000|2022-09-07 06:20:00|11996.1|11994.1|12001.4|11999.4|12006.9|12004.9|11995.2|11993.2|898
1662531900000|2022-09-07 06:25:00|12001.6|11999.6|11999.6|11997.6|12005.8|12003.8|11995.8|11993.8|633
1662532200000|2022-09-07 06:30:00|11999.4|11997.4|11997.8|11995.8|12000.4|11998.4|11987.9|11985.9|749
1662532500000|2022-09-07 06:35:00|11997.9|11995.9|12002.1|12000.1|12003.3|12001.3|11993.8|11991.8|460
1662532800000|2022-09-07 06:40:00|12001.9|11999.9|12006.2|12004.2|12010.9|12008.9|12001.2|11999.2|730
1662533100000|2022-09-07 06:45:00|12005.9|12003.9|12012.3|12010.3|12020.6|12018.6|12004.8|12002.8|1024
1662533400000|2022-09-07 06:50:00|12012.4|12010.4|12002.9|12000.9|12015.2|12013.2|12002.9|12000.9|603
1662533700000|2022-09-07 06:55:00|12003.4|12001.4|11998.9|11996.9|12008.1|12006.1|11998.2|11996.2|622
1662534000000|2022-09-07 07:00:00|12001.2|11999.2|11999.3|11997.3|12019.4|12017.4|11997.7|11995.7|1376
1662534300000|2022-09-07 07:05:00|11999.4|11997.4|11992.1|11990.1|12008.4|12006.4|11991.4|11989.4|1208
1662534600000|2022-09-07 07:10:00|11992.2|11990.2|11991.9|11989.9|12005.6|12003.6|11984.8|11982.8|1482
1662534900000|2022-09-07 07:15:00|11991.6|11989.6|11991.2|11989.2|12001.9|11999.9|11988.3|11986.3|1004
1662535200000|2022-09-07 07:20:00|11991.3|11989.3|11981.9|11979.9|12004.2|12002.2|11980.4|11978.4|1355
1662535500000|2022-09-07 07:25:00|11982.1|11980.1|11977.7|11975.7|11984.2|11982.2|11970.7|11968.7|1260
1662535800000|2022-09-07 07:30:00|11977.1|11975.1|11989.4|11987.4|11990.3|11988.3|11968.2|11966.2|1179
1662536100000|2022-09-07 07:35:00|11989.3|11987.3|11996.1|11994.1|12001.7|11999.7|11986.8|11984.8|955
1662536400000|2022-09-07 07:40:00|11995.7|11993.7|12002.2|12000.2|12004.1|12002.1|11993.7|11991.7|810
1662536700000|2022-09-07 07:45:00|12002.3|12000.3|12026.3|12024.3|12027.2|12025.2|12002.3|12000.3|1401
1662537000000|2022-09-07 07:50:00|12026.6|12024.6|12025.1|12023.1|12029.3|12027.3|12017.4|12015.4|1316
1662537300000|2022-09-07 07:55:00|12026.1|12024.1|12036.6|12034.6|12043.9|12041.9|12022.7|12020.7|1498
1662537600000|2022-09-07 08:00:00|12036.2|12034.2|12059.4|12057.4|12059.4|12057.4|12029.3|12027.3|2231
1662537900000|2022-09-07 08:05:00|12059.7|12057.7|12058.4|12056.4|12072.9|12070.9|12055.4|12053.4|2302
1662538200000|2022-09-07 08:10:00|12058.3|12056.3|12042.4|12040.4|12058.3|12056.3|12040.6|12038.6|1365
1662538500000|2022-09-07 08:15:00|12042.6|12040.6|12045.4|12043.4|12051.9|12049.9|12037.2|12035.2|1021
1662538800000|2022-09-07 08:20:00|12045.3|12043.3|12040.9|12038.9|12048.3|12046.3|12036.7|12034.7|669
1662539100000|2022-09-07 08:25:00|12040.4|12038.4|12036.9|12034.9|12045.7|12043.7|12036.8|12034.8|752
1662539400000|2022-09-07 08:30:00|12037.3|12035.3|12043.6|12041.6|12044.9|12042.9|12035.9|12033.9|522
1662539700000|2022-09-07 08:35:00|12043.4|12041.4|12031.3|12029.3|12045.7|12043.7|12031.2|12029.2|576
1662540000000|2022-09-07 08:40:00|12030.9|12028.9|12034.9|12032.9|12035.7|12033.7|12027.1|12025.1|750
1662540300000|2022-09-07 08:45:00|12035.1|12033.1|12046.2|12044.2|12046.4|12044.4|12034.7|12032.7|635
1662540600000|2022-09-07 08:50:00|12045.9|12043.9|12052.3|12050.3|12058.4|12056.4|12038.8|12036.8|1088
1662540900000|2022-09-07 08:55:00|12052.2|12050.2|12057.1|12055.1|12058.9|12056.9|12049.8|12047.8|664
1662541200000|2022-09-07 09:00:00|12057.3|12055.3|12033.4|12031.4|12058.2|12056.2|12032.6|12030.6|1123
1662541500000|2022-09-07 09:05:00|12033.3|12031.3|12031.8|12029.8|12038.1|12036.1|12029.7|12027.7|1019
1662541800000|2022-09-07 09:10:00|12031.7|12029.7|12036.2|12034.2|12037.8|12035.8|12029.9|12027.9|743
1662542100000|2022-09-07 09:15:00|12036.3|12034.3|12046.8|12044.8|12046.8|12044.8|12036.2|12034.2|832
1662542400000|2022-09-07 09:20:00|12046.9|12044.9|12040.6|12038.6|12051.9|12049.9|12036.9|12034.9|828
1662542700000|2022-09-07 09:25:00|12040.3|12038.3|12043.7|12041.7|12047.4|12045.4|12036.3|12034.3|526
1662543000000|2022-09-07 09:30:00|12044.7|12042.7|12044.9|12042.9|12045.8|12043.8|12037.9|12035.9|534
1662543300000|2022-09-07 09:35:00|12044.4|12042.4|12033.9|12031.9|12049.9|12047.9|12032.7|12030.7|864
1662543600000|2022-09-07 09:40:00|12033.8|12031.8|12044.9|12042.9|12048.1|12046.1|12032.7|12030.7|755
1662543900000|2022-09-07 09:45:00|12044.7|12042.7|12049.3|12047.3|12051.7|12049.7|12040.6|12038.6|556
1662544200000|2022-09-07 09:50:00|12049.8|12047.8|12046.8|12044.8|12050.4|12048.4|12043.9|12041.9|408
1662544500000|2022-09-07 09:55:00|12047.3|12045.3|12051.2|12049.2|12054.7|12052.7|12045.7|12043.7|556
1662544800000|2022-09-07 10:00:00|12051.1|12049.1|12043.1|12041.1|12055.9|12053.9|12041.9|12039.9|596
1662545100000|2022-09-07 10:05:00|12043.3|12041.3|12042.7|12040.7|12049.8|12047.8|12041.2|12039.2|435
1662545400000|2022-09-07 10:10:00|12042.8|12040.8|12040.6|12038.6|12044.3|12042.3|12037.3|12035.3|341
1662545700000|2022-09-07 10:15:00|12040.2|12038.2|12040.1|12038.1|12040.8|12038.8|12030.2|12028.2|1034
1662546000000|2022-09-07 10:20:00|12039.9|12037.9|12044.7|12042.7|12047.2|12045.2|12034.9|12032.9|448
1662546300000|2022-09-07 10:25:00|12044.6|12042.6|12045.1|12043.1|12047.8|12045.8|12039.3|12037.3|638
1662546600000|2022-09-07 10:30:00|12044.9|12042.9|12038.1|12036.1|12045.4|12043.4|12034.4|12032.4|897
1662546900000|2022-09-07 10:35:00|12037.9|12035.9|12046.7|12044.7|12049.8|12047.8|12036.2|12034.2|538
1662547200000|2022-09-07 10:40:00|12046.4|12044.4|12043.6|12041.6|12046.8|12044.8|12038.1|12036.1|373
1662547500000|2022-09-07 10:45:00|12043.8|12041.8|12035.7|12033.7|12045.3|12043.3|12030.2|12028.2|849
1662547800000|2022-09-07 10:50:00|12035.9|12033.9|12043.7|12041.7|12045.1|12043.1|12035.4|12033.4|397
1662548100000|2022-09-07 10:55:00|12043.6|12041.6|12036.2|12034.2|12043.7|12041.7|12031.2|12029.2|495
1662548400000|2022-09-07 11:00:00|12036.4|12034.4|12031.1|12029.1|12037.6|12035.6|12027.8|12025.8|525
1662548700000|2022-09-07 11:05:00|12031.2|12029.2|12022.2|12020.2|12037.9|12035.9|12021.4|12019.4|919
1662549000000|2022-09-07 11:10:00|12021.9|12019.9|12031.4|12029.4|12031.8|12029.8|12021.6|12019.6|533
1662549300000|2022-09-07 11:15:00|12031.6|12029.6|12029.7|12027.7|12036.2|12034.2|12025.9|12023.9|727
1662549600000|2022-09-07 11:20:00|12029.6|12027.6|12039.6|12037.6|12040.6|12038.6|12028.8|12026.8|809
1662549900000|2022-09-07 11:25:00|12039.4|12037.4|12037.3|12035.3|12040.4|12038.4|12035.6|12033.6|650
1662550200000|2022-09-07 11:30:00|12037.2|12035.2|12031.4|12029.4|12040.3|12038.3|12025.4|12023.4|959
1662550500000|2022-09-07 11:35:00|12031.6|12029.6|11977.3|11975.3|12034.7|12032.7|11977.3|11975.3|3524
1662550800000|2022-09-07 11:40:00|11977.9|11975.9|12005.3|12003.3|12005.8|12003.8|11974.9|11972.9|2841
1662551100000|2022-09-07 11:45:00|12005.2|12003.2|11996.9|11994.9|12005.2|12003.2|11991.1|11989.1|1646
1662551400000|2022-09-07 11:50:00|11996.8|11994.8|12005.4|12003.4|12005.4|12003.4|11989.8|11987.8|1093
1662551700000|2022-09-07 11:55:00|12005.6|12003.6|12004.2|12002.2|12010.4|12008.4|11999.3|11997.3|1327
1662552000000|2022-09-07 12:00:00|12004.3|12002.3|12008.3|12006.3|12012.6|12010.6|12002.6|12000.6|1123
1662552300000|2022-09-07 12:05:00|12007.9|12005.9|11987.4|11985.4|12008.4|12006.4|11977.4|11975.4|2847
1662552600000|2022-09-07 12:10:00|11987.6|11985.6|11983.1|11981.1|11989.2|11987.2|11972.7|11970.7|1881
1662552900000|2022-09-07 12:15:00|11982.9|11980.9|11986.4|11984.4|11991.7|11989.7|11980.2|11978.2|1499
1662553200000|2022-09-07 12:20:00|11985.4|11983.4|11988.3|11986.3|11996.6|11994.6|11979.9|11977.9|1965
1662553500000|2022-09-07 12:25:00|11988.2|11986.2|11985.4|11983.4|11991.7|11989.7|11979.4|11977.4|1161
1662553800000|2022-09-07 12:30:00|11985.3|11983.3|12000.9|11998.9|12001.9|11999.9|11985.3|11983.3|1919
1662554100000|2022-09-07 12:35:00|12000.6|11998.6|12015.3|12013.3|12015.3|12013.3|11996.4|11994.4|1566
1662554400000|2022-09-07 12:40:00|12015.6|12013.6|12012.6|12010.6|12017.7|12015.7|12010.6|12008.6|1172
1662554700000|2022-09-07 12:45:00|12012.7|12010.7|12005.4|12003.4|12013.7|12011.7|12001.9|11999.9|1028
1662555000000|2022-09-07 12:50:00|12004.7|12002.7|11989.1|11987.1|12008.4|12006.4|11986.8|11984.8|1510
1662555300000|2022-09-07 12:55:00|11988.7|11986.7|12007.7|12005.7|12008.4|12006.4|11988.6|11986.6|1432
1662555600000|2022-09-07 13:00:00|12006.9|12004.9|12006.4|12004.4|12011.6|12009.6|12000.9|11998.9|1599
1662555900000|2022-09-07 13:05:00|12006.3|12004.3|12015.8|12013.8|12019.7|12017.7|12006.1|12004.1|1399
1662556200000|2022-09-07 13:10:00|12015.9|12013.9|12018.1|12016.1|12022.7|12020.7|12002.2|12000.2|2414
1662556500000|2022-09-07 13:15:00|12018.6|12016.6|12031.6|12029.6|12033.3|12031.3|12018.6|12016.6|2419
1662556800000|2022-09-07 13:20:00|12031.4|12029.4|12034.1|12032.1|12037.6|12035.6|12027.4|12025.4|2182
1662557100000|2022-09-07 13:25:00|12033.8|12031.8|12035.6|12033.6|12038.8|12036.8|12020.6|12018.6|3591
1662557400000|2022-09-07 13:30:00|12035.1|12034.1|12075.6|12074.6|12076.6|12075.6|12031.7|12030.7|16328
1662557700000|2022-09-07 13:35:00|12076.4|12075.4|12101.3|12100.3|12112.3|12111.3|12067.1|12066.1|16358
1662558000000|2022-09-07 13:40:00|12103.7|12102.7|12097.3|12096.3|12119.4|12118.4|12077.3|12076.3|12396
1662558300000|2022-09-07 13:45:00|12097.1|12096.1|12110.8|12109.8|12122.1|12121.1|12090.3|12089.3|9204
1662558600000|2022-09-07 13:50:00|12109.9|12108.9|12086.8|12085.8|12115.7|12114.7|12072.8|12071.8|9147
1662558900000|2022-09-07 13:55:00|12087.7|12086.7|12073.7|12072.7|12111.1|12110.1|12066.3|12065.3|8823
1662559200000|2022-09-07 14:00:00|12075.1|12074.1|12082.4|12081.4|12088.2|12087.2|12041.8|12040.8|13418
1662559500000|2022-09-07 14:05:00|12082.6|12081.6|12062.3|12061.3|12092.1|12091.1|12050.9|12049.9|9001
1662559800000|2022-09-07 14:10:00|12061.8|12060.8|12038.1|12037.1|12073.8|12072.8|12036.8|12035.8|9189
1662560100000|2022-09-07 14:15:00|12038.6|12037.6|12058|12057|12063.1|12062.1|12025.5|12024.5|9284
1662560400000|2022-09-07 14:20:00|12056.4|12055.4|12041.9|12040.9|12066.8|12065.8|12035.4|12034.4|8624
1662560700000|2022-09-07 14:25:00|12041.8|12040.8|12066.3|12065.3|12071.8|12070.8|12030.5|12029.5|10777
1662561000000|2022-09-07 14:30:00|12066.5|12065.5|12076.3|12075.3|12103.8|12102.8|12066.5|12065.5|12578
1662561300000|2022-09-07 14:35:00|12077.3|12076.3|12069.8|12068.8|12088.3|12087.3|12060.5|12059.5|7234
1662561600000|2022-09-07 14:40:00|12070.5|12069.5|12061|12060|12076|12075|12043.8|12042.8|9843
1662561900000|2022-09-07 14:45:00|12060.8|12059.8|12059|12058|12066.1|12065.1|12049.5|12048.5|5166
1662562200000|2022-09-07 14:50:00|12058.8|12057.8|12074.8|12073.8|12082.4|12081.4|12051.5|12050.5|8383
1662562500000|2022-09-07 14:55:00|12075.8|12074.8|12070.5|12069.5|12085|12084|12069.3|12068.3|5315
1662562800000|2022-09-07 15:00:00|12070.3|12069.3|12097.5|12096.5|12102.4|12101.4|12054.8|12053.8|8957
1662563100000|2022-09-07 15:05:00|12098|12097|12111.4|12110.4|12119.5|12118.5|12090.6|12089.6|7193
1662563400000|2022-09-07 15:10:00|12111.5|12110.5|12134.5|12133.5|12147|12146|12111.3|12110.3|9997
1662563700000|2022-09-07 15:15:00|12134.4|12133.4|12125.5|12124.5|12139|12138|12118.3|12117.3|6793
1662564000000|2022-09-07 15:20:00|12126|12125|12130.8|12129.8|12136|12135|12119.6|12118.6|4125
1662564300000|2022-09-07 15:25:00|12130.3|12129.3|12121.8|12120.8|12136.5|12135.5|12119.5|12118.5|4206
1662564600000|2022-09-07 15:30:00|12121.9|12120.9|12119|12118|12141|12140|12113.8|12112.8|6674
1662564900000|2022-09-07 15:35:00|12119.8|12118.8|12123.3|12122.3|12135|12134|12118.4|12117.4|4461
1662565200000|2022-09-07 15:40:00|12124|12123|12112.3|12111.3|12132|12131|12106.9|12105.9|4615
1662565500000|2022-09-07 15:45:00|12111.6|12110.6|12135.8|12134.8|12139.5|12138.5|12111.6|12110.6|4996
1662565800000|2022-09-07 15:50:00|12134.8|12133.8|12148.5|12147.5|12150.5|12149.5|12133.6|12132.6|5558
1662566100000|2022-09-07 15:55:00|12148.3|12147.3|12139|12138|12156.1|12155.1|12135.5|12134.5|5439
1662566400000|2022-09-07 16:00:00|12139.1|12138.1|12136.8|12135.8|12149.9|12148.9|12133.4|12132.4|3629
1662566700000|2022-09-07 16:05:00|12136.4|12135.4|12145.3|12144.3|12146.8|12145.8|12123.8|12122.8|5253
1662567000000|2022-09-07 16:10:00|12145.5|12144.5|12129.8|12128.8|12147.1|12146.1|12127.3|12126.3|3230
1662567300000|2022-09-07 16:15:00|12130|12129|12115.9|12114.9|12130.6|12129.6|12112.5|12111.5|4649
1662567600000|2022-09-07 16:20:00|12115.8|12114.8|12105.3|12104.3|12120|12119|12095.6|12094.6|5831
1662567900000|2022-09-07 16:25:00|12105.1|12104.1|12113.3|12112.3|12116.4|12115.4|12100.3|12099.3|3673
1662568200000|2022-09-07 16:30:00|12113.4|12112.4|12114.5|12113.5|12116|12115|12097.8|12096.8|3919
1662568500000|2022-09-07 16:35:00|12114.8|12113.8|12136.8|12135.8|12137|12136|12106.3|12105.3|5116
1662568800000|2022-09-07 16:40:00|12136.2|12135.2|12156.2|12155.2|12166.4|12165.4|12131.2|12130.2|10325
1662569100000|2022-09-07 16:45:00|12155.9|12154.9|12157.9|12156.9|12165.4|12164.4|12151.2|12150.2|3861
1662569400000|2022-09-07 16:50:00|12158.4|12157.4|12148.7|12147.7|12161.4|12160.4|12146.2|12145.2|3921
1662569700000|2022-09-07 16:55:00|12148|12147|12151.3|12150.3|12153.4|12152.4|12137.4|12136.4|3650
1662570000000|2022-09-07 17:00:00|12151.5|12150.5|12171.7|12170.7|12175.9|12174.9|12147|12146|6596
1662570300000|2022-09-07 17:05:00|12170.9|12169.9|12170.2|12169.2|12178.3|12177.3|12165.2|12164.2|4486
1662570600000|2022-09-07 17:10:00|12170.9|12169.9|12167.4|12166.4|12173.4|12172.4|12160|12159|3602
1662570900000|2022-09-07 17:15:00|12168.3|12167.3|12158.9|12157.9|12172.4|12171.4|12155.4|12154.4|3805
1662571200000|2022-09-07 17:20:00|12158.7|12157.7|12158.9|12157.9|12172.4|12171.4|12154.2|12153.2|4281
1662571500000|2022-09-07 17:25:00|12158.3|12157.3|12147.4|12146.4|12159.9|12158.9|12142.2|12141.2|3410
1662571800000|2022-09-07 17:30:00|12147.5|12146.5|12168.4|12167.4|12169.7|12168.7|12145.2|12144.2|3554
1662572100000|2022-09-07 17:35:00|12167.4|12166.4|12181.2|12180.2|12185.7|12184.7|12165.9|12164.9|5438
1662572400000|2022-09-07 17:40:00|12180.4|12179.4|12202.3|12201.3|12206.2|12205.2|12178.7|12177.7|5360
1662572700000|2022-09-07 17:45:00|12202.5|12201.5|12203.4|12202.4|12209.2|12208.2|12191.5|12190.5|6904
1662573000000|2022-09-07 17:50:00|12203.7|12202.7|12207.3|12206.3|12210.2|12209.2|12198.5|12197.5|3788
1662573300000|2022-09-07 17:55:00|12208.4|12207.4|12204.4|12203.4|12209|12208|12194.7|12193.7|3783
1662573600000|2022-09-07 18:00:00|12203.9|12202.9|12248.2|12247.2|12248.8|12247.8|12199.9|12198.9|8785
1662573900000|2022-09-07 18:05:00|12248.3|12247.3|12225.9|12224.9|12249.2|12248.2|12222.8|12221.8|6204
1662574200000|2022-09-07 18:10:00|12225.4|12224.4|12224.4|12223.4|12227.7|12226.7|12218.7|12217.7|4080
1662574500000|2022-09-07 18:15:00|12224.3|12223.3|12203.9|12202.9|12231.7|12230.7|12203.4|12202.4|5869
1662574800000|2022-09-07 18:20:00|12204.2|12203.2|12213.7|12212.7|12214.7|12213.7|12202.2|12201.2|3826
1662575100000|2022-09-07 18:25:00|12213.4|12212.4|12241.8|12240.8|12242.3|12241.3|12212.7|12211.7|5193
1662575400000|2022-09-07 18:30:00|12242.2|12241.2|12248.2|12247.2|12249.4|12248.4|12225.9|12224.9|7312
1662575700000|2022-09-07 18:35:00|12248.4|12247.4|12252.3|12251.3|12258.3|12257.3|12242.7|12241.7|4182
1662576000000|2022-09-07 18:40:00|12252.2|12251.2|12253.8|12252.8|12265.9|12264.9|12248.7|12247.7|4949
1662576300000|2022-09-07 18:45:00|12253.7|12252.7|12261.8|12260.8|12263.9|12262.9|12251.9|12250.9|3793
1662576600000|2022-09-07 18:50:00|12261.7|12260.7|12267.4|12266.4|12268.9|12267.9|12248.8|12247.8|5909
1662576900000|2022-09-07 18:55:00|12267.9|12266.9|12265.2|12264.2|12273.4|12272.4|12260.2|12259.2|4107
1662577200000|2022-09-07 19:00:00|12265.5|12264.5|12271.4|12270.4|12272.4|12271.4|12257.4|12256.4|4856
1662577500000|2022-09-07 19:05:00|12271.2|12270.2|12288.9|12287.9|12289.2|12288.2|12262.8|12261.8|4974
1662577800000|2022-09-07 19:10:00|12288.4|12287.4|12284.2|12283.2|12289.9|12288.9|12274.7|12273.7|4166
1662578100000|2022-09-07 19:15:00|12284.7|12283.7|12274.2|12273.2|12294.9|12293.9|12269.7|12268.7|5306
1662578400000|2022-09-07 19:20:00|12274.4|12273.4|12281.3|12280.3|12283.9|12282.9|12268.4|12267.4|5537
1662578700000|2022-09-07 19:25:00|12281.4|12280.4|12296.7|12295.7|12299.4|12298.4|12279.9|12278.9|5667
1662579000000|2022-09-07 19:30:00|12296.4|12295.4|12284.4|12283.4|12296.7|12295.7|12276.8|12275.8|5268
1662579300000|2022-09-07 19:35:00|12283.9|12282.9|12276.1|12275.1|12287.7|12286.7|12269.7|12268.7|4697
1662579600000|2022-09-07 19:40:00|12275.7|12274.7|12271.1|12270.1|12279.1|12278.1|12260.4|12259.4|5750
1662579900000|2022-09-07 19:45:00|12269.9|12268.9|12284.1|12283.1|12290.9|12289.9|12267.4|12266.4|5834
1662580200000|2022-09-07 19:50:00|12284.6|12283.6|12277.2|12276.2|12285.1|12284.1|12263.1|12262.1|9006
1662580500000|2022-09-07 19:55:00|12276.2|12275.2|12257.4|12256.4|12276.2|12275.2|12251.4|12250.4|19091
1662580800000|2022-09-07 20:00:00|12257.9|12255.9|12246.1|12244.1|12257.9|12255.9|12245|12243|7495
1662581100000|2022-09-07 20:05:00|12247|12245|12248.9|12246.9|12251.5|12249.5|12242.4|12240.4|2335
1662581400000|2022-09-07 20:10:00|12248.7|12246.7|12247|12245|12250.5|12248.5|12244.5|12242.5|1868
1662581700000|2022-09-07 20:15:00|12247.5|12245.5|12254.2|12252.2|12254.2|12252.2|12247.4|12245.4|719
1662582000000|2022-09-07 20:20:00|12254.1|12252.1|12257.1|12255.1|12259.1|12257.1|12253.5|12251.5|604
1662582300000|2022-09-07 20:25:00|12257.2|12255.2|12260.5|12258.5|12264.9|12262.9|12257.1|12255.1|858
1662582600000|2022-09-07 20:30:00|12260.4|12258.4|12259.5|12257.5|12261.5|12259.5|12255.6|12253.6|606
1662582900000|2022-09-07 20:35:00|12259.6|12257.6|12261|12259|12261.7|12259.7|12258.4|12256.4|163
1662583200000|2022-09-07 20:40:00|12260.9|12258.9|12258.7|12256.7|12261.4|12259.4|12258.2|12256.2|271
1662583500000|2022-09-07 20:45:00|12258.6|12256.6|12260|12258|12261.2|12259.2|12258.4|12256.4|352
1662583800000|2022-09-07 20:50:00|12260.1|12258.1|12259.6|12257.6|12262.2|12260.2|12259.2|12257.2|320
1662584100000|2022-09-07 20:55:00|12259.5|12257.5|12258.9|12253.9|12260.4|12258.4|12255.1|12253.1|741
1662584400000|2022-09-07 21:00:00|12258.2|12253.2|12258.9|12253.9|12259.2|12254.2|12257.8|12252.8|0
1662584700000|2022-09-07 21:05:00|12259|12254|12260.3|12255.3|12260.5|12255.5|12259|12254|0
1662585000000|2022-09-07 21:10:00|12260.8|12255.8|12260|12255|12261.3|12256.3|12260|12255|0
1662585300000|2022-09-07 21:15:00|12260.4|12255.4|12260.8|12255.8|12263.7|12258.7|12260.4|12255.4|0
1662585600000|2022-09-07 21:20:00|12260.9|12255.9|12261.7|12256.7|12262.2|12257.2|12260.6|12255.6|0
1662585900000|2022-09-07 21:25:00|12261.9|12256.9|12261.3|12256.3|12261.9|12256.9|12260.6|12255.6|0
1662586200000|2022-09-07 21:30:00|12261.4|12256.4|12258|12253|12261.5|12256.5|12258|12253|0
1662586500000|2022-09-07 21:35:00|12257.3|12252.3|12258.4|12253.4|12258.4|12253.4|12256.5|12251.5|0
1662586800000|2022-09-07 21:40:00|12258.5|12253.5|12259.7|12254.7|12260|12255|12258.5|12253.5|0
1662587100000|2022-09-07 21:45:00|12259.6|12254.6|12258.8|12253.8|12259.6|12254.6|12258.8|12253.8|0
1662587400000|2022-09-07 21:50:00|12258.9|12253.9|12259.5|12254.5|12259.5|12254.5|12258.9|12253.9|0
1662587700000|2022-09-07 21:55:00|12259.7|12254.7|12261.5|12256.5|12261.5|12256.5|12259.6|12254.6|0
1662588000000|2022-09-07 22:00:00|12261.7|12259.7|12272.4|12270.4|12275.9|12273.9|12261.7|12259.7|701
1662588300000|2022-09-07 22:05:00|12272.2|12270.2|12279.4|12277.4|12281|12279|12271.6|12269.6|724
1662588600000|2022-09-07 22:10:00|12279.7|12277.7|12274.2|12272.2|12279.7|12277.7|12274.1|12272.1|363
1662588900000|2022-09-07 22:15:00|12275.1|12273.1|12271.9|12269.9|12275.7|12273.7|12270.6|12268.6|299
1662589200000|2022-09-07 22:20:00|12272.4|12270.4|12274.6|12272.6|12275.6|12273.6|12271.2|12269.2|118
1662589500000|2022-09-07 22:25:00|12274.5|12272.5|12272.6|12270.6|12274.6|12272.6|12271.6|12269.6|130
1662589800000|2022-09-07 22:30:00|12272.7|12270.7|12268.4|12266.4|12273.2|12271.2|12267.4|12265.4|207
1662590100000|2022-09-07 22:35:00|12268.1|12266.1|12263.1|12261.1|12268.1|12266.1|12261.9|12259.9|382
1662590400000|2022-09-07 22:40:00|12261.1|12259.1|12261.9|12259.9|12263.4|12261.4|12261|12259|165
1662590700000|2022-09-07 22:45:00|12261.7|12259.7|12259.7|12257.7|12261.7|12259.7|12258.1|12256.1|290
1662591000000|2022-09-07 22:50:00|12259.9|12257.9|12261.6|12259.6|12262.4|12260.4|12259.5|12257.5|144
1662591300000|2022-09-07 22:55:00|12261.9|12259.9|12266.4|12264.4|12267.9|12265.9|12260.9|12258.9|172
1662591600000|2022-09-07 23:00:00|12266.5|12264.5|12261.9|12259.9|12267.2|12265.2|12260.2|12258.2|453
1662591900000|2022-09-07 23:05:00|12261.7|12259.7|12265.1|12263.1|12265.1|12263.1|12260.1|12258.1|196
1662592200000|2022-09-07 23:10:00|12265.2|12263.2|12264.6|12262.6|12265.9|12263.9|12263.2|12261.2|100
1662592500000|2022-09-07 23:15:00|12264.7|12262.7|12265.4|12263.4|12275.1|12273.1|12263.9|12261.9|458
1662592800000|2022-09-07 23:20:00|12265.1|12263.1|12257.5|12255.5|12266.1|12264.1|12257.5|12255.5|395
1662593100000|2022-09-07 23:25:00|12258|12256|12257.4|12255.4|12260.5|12258.5|12257.2|12255.2|344
1662593400000|2022-09-07 23:30:00|12257.7|12255.7|12258|12256|12259.1|12257.1|12256.6|12254.6|262
1662593700000|2022-09-07 23:35:00|12257.9|12255.9|12253.4|12251.4|12258|12256|12250.7|12248.7|657
1662594000000|2022-09-07 23:40:00|12253.2|12251.2|12252.5|12250.5|12254.2|12252.2|12250.7|12248.7|368
1662594300000|2022-09-07 23:45:00|12252.6|12250.6|12255.4|12253.4|12256.6|12254.6|12251.4|12249.4|244
1662594600000|2022-09-07 23:50:00|12255.7|12253.7|12249.9|12247.9|12257.1|12255.1|12249.6|12247.6|366
1662594900000|2022-09-07 23:55:00|12249.7|12247.7|12252.1|12250.1|12253|12251|12249|12247|332
1662595200000|2022-09-08 00:00:00|12252.2|12250.2|12246.9|12244.9|12260.7|12258.7|12245.6|12243.6|1148
1662595500000|2022-09-08 00:05:00|12246.7|12244.7|12246.4|12244.4|12252.6|12250.6|12243.7|12241.7|632
1662595800000|2022-09-08 00:10:00|12246.6|12244.6|12249.6|12247.6|12252.5|12250.5|12243.7|12241.7|307
1662596100000|2022-09-08 00:15:00|12249.5|12247.5|12271|12269|12279.4|12277.4|12249.1|12247.1|1689
1662596400000|2022-09-08 00:20:00|12270.7|12268.7|12267.4|12265.4|12279.6|12277.6|12265.4|12263.4|694
1662596700000|2022-09-08 00:25:00|12267.2|12265.2|12268.7|12266.7|12271.2|12269.2|12265.2|12263.2|360
1662597000000|2022-09-08 00:30:00|12268.9|12266.9|12265.5|12263.5|12272.5|12270.5|12263|12261|446
1662597300000|2022-09-08 00:35:00|12265.6|12263.6|12269.1|12267.1|12270.1|12268.1|12261.7|12259.7|274
1662597600000|2022-09-08 00:40:00|12269.2|12267.2|12268.4|12266.4|12269.4|12267.4|12264.7|12262.7|200
1662597900000|2022-09-08 00:45:00|12268.1|12266.1|12266.4|12264.4|12269.1|12267.1|12263.6|12261.6|267
1662598200000|2022-09-08 00:50:00|12266.5|12264.5|12273.5|12271.5|12275.2|12273.2|12264.6|12262.6|411
1662598500000|2022-09-08 00:55:00|12273.9|12271.9|12272.4|12270.4|12276.4|12274.4|12272.1|12270.1|314
1662598800000|2022-09-08 01:00:00|12272.2|12270.2|12271.6|12269.6|12275.5|12273.5|12269.6|12267.6|308
1662599100000|2022-09-08 01:05:00|12271|12269|12282.7|12280.7|12285.1|12283.1|12270.4|12268.4|552
1662599400000|2022-09-08 01:10:00|12282.9|12280.9|12284.5|12282.5|12285.2|12283.2|12281.4|12279.4|354
1662599700000|2022-09-08 01:15:00|12284.6|12282.6|12270.6|12268.6|12288.4|12286.4|12270.1|12268.1|778
1662600000000|2022-09-08 01:20:00|12270.7|12268.7|12277.1|12275.1|12279.5|12277.5|12268.7|12266.7|430
1662600300000|2022-09-08 01:25:00|12277|12275|12281.5|12279.5|12282.1|12280.1|12276.1|12274.1|431
1662600600000|2022-09-08 01:30:00|12281.6|12279.6|12278.5|12276.5|12283|12281|12278|12276|341
1662600900000|2022-09-08 01:35:00|12278.6|12276.6|12270.1|12268.1|12282.9|12280.9|12269.9|12267.9|699
1662601200000|2022-09-08 01:40:00|12270.2|12268.2|12271.9|12269.9|12276.4|12274.4|12270|12268|300
1662601500000|2022-09-08 01:45:00|12271.7|12269.7|12273.2|12271.2|12275.6|12273.6|12270.7|12268.7|201
1662601800000|2022-09-08 01:50:00|12273.4|12271.4|12272.2|12270.2|12274.4|12272.4|12269.1|12267.1|277
1662602100000|2022-09-08 01:55:00|12272.4|12270.4|12270.9|12268.9|12272.9|12270.9|12269.1|12267.1|207
1662602400000|2022-09-08 02:00:00|12270.4|12268.4|12271.4|12269.4|12274.6|12272.6|12269.1|12267.1|306
1662602700000|2022-09-08 02:05:00|12271.2|12269.2|12271.5|12269.5|12273.7|12271.7|12269.4|12267.4|181
1662603000000|2022-09-08 02:10:00|12271.9|12269.9|12268.9|12266.9|12275.1|12273.1|12267.7|12265.7|309
1662603300000|2022-09-08 02:15:00|12268.7|12266.7|12271.9|12269.9|12272.5|12270.5|12267|12265|232
1662603600000|2022-09-08 02:20:00|12272|12270|12273.9|12271.9|12274.6|12272.6|12270.2|12268.2|144
1662603900000|2022-09-08 02:25:00|12273.4|12271.4|12270.4|12268.4|12275|12273|12269.9|12267.9|141
1662604200000|2022-09-08 02:30:00|12270.5|12268.5|12267.2|12265.2|12272.1|12270.1|12267.2|12265.2|195
1662604500000|2022-09-08 02:35:00|12267.4|12265.4|12260.7|12258.7|12267.7|12265.7|12258.4|12256.4|464
1662604800000|2022-09-08 02:40:00|12260.9|12258.9|12257.9|12255.9|12261.4|12259.4|12257.1|12255.1|193
1662605100000|2022-09-08 02:45:00|12258|12256|12257.7|12255.7|12259.9|12257.9|12253.5|12251.5|314
1662605400000|2022-09-08 02:50:00|12257.6|12255.6|12255.9|12253.9|12258.7|12256.7|12255.9|12253.9|130
1662605700000|2022-09-08 02:55:00|12256|12254|12256.1|12254.1|12259.9|12257.9|12254.6|12252.6|191
1662606000000|2022-09-08 03:00:00|12255.9|12253.9|12259.9|12257.9|12260.6|12258.6|12255.4|12253.4|216
1662606300000|2022-09-08 03:05:00|12259.7|12257.7|12265.4|12263.4|12266.4|12264.4|12258|12256|369
1662606600000|2022-09-08 03:10:00|12265.1|12263.1|12272.6|12270.6|12273.1|12271.1|12264.4|12262.4|538
1662606900000|2022-09-08 03:15:00|12272.5|12270.5|12271.4|12269.4|12273.4|12271.4|12267.2|12265.2|239
1662607200000|2022-09-08 03:20:00|12271.6|12269.6|12268.4|12266.4|12272.1|12270.1|12266.5|12264.5|397
1662607500000|2022-09-08 03:25:00|12268.5|12266.5|12263.4|12261.4|12269.2|12267.2|12263.4|12261.4|181
1662607800000|2022-09-08 03:30:00|12263.9|12261.9|12266.1|12264.1|12267|12265|12263.4|12261.4|115
1662608100000|2022-09-08 03:35:00|12266.4|12264.4|12262.6|12260.6|12269.9|12267.9|12261.2|12259.2|250
1662608400000|2022-09-08 03:40:00|12262.7|12260.7|12264.9|12262.9|12266.5|12264.5|12261.4|12259.4|178
1662608700000|2022-09-08 03:45:00|12265|12263|12261.9|12259.9|12265.4|12263.4|12261|12259|153
1662609000000|2022-09-08 03:50:00|12262|12260|12260.9|12258.9|12263.4|12261.4|12259|12257|160
1662609300000|2022-09-08 03:55:00|12260.7|12258.7|12262.4|12260.4|12268.1|12266.1|12260.7|12258.7|530
1662609600000|2022-09-08 04:00:00|12262.6|12260.6|12270.1|12268.1|12271|12269|12262.6|12260.6|192
1662609900000|2022-09-08 04:05:00|12270|12268|12269.6|12267.6|12270|12268|12266.6|12264.6|128
1662610200000|2022-09-08 04:10:00|12270.9|12268.9|12274.2|12272.2|12274.2|12272.2|12268.9|12266.9|207
1662610500000|2022-09-08 04:15:00|12274.4|12272.4|12270.6|12268.6|12275|12273|12269.9|12267.9|187
1662610800000|2022-09-08 04:20:00|12270.7|12268.7|12279.2|12277.2|12279.4|12277.4|12270.4|12268.4|306
1662611100000|2022-09-08 04:25:00|12279.4|12277.4|12274.7|12272.7|12279.4|12277.4|12272.4|12270.4|182
1662611400000|2022-09-08 04:30:00|12274.6|12272.6|12273.7|12271.7|12275.6|12273.6|12272.5|12270.5|154
1662611700000|2022-09-08 04:35:00|12273.9|12271.9|12276.6|12274.6|12277.9|12275.9|12273|12271|224
1662612000000|2022-09-08 04:40:00|12276.4|12274.4|12279.6|12277.6|12282.9|12280.9|12276.4|12274.4|353
1662612300000|2022-09-08 04:45:00|12279.5|12277.5|12276.7|12274.7|12280.2|12278.2|12275.6|12273.6|273
1662612600000|2022-09-08 04:50:00|12276.6|12274.6|12278.5|12276.5|12278.7|12276.7|12275.2|12273.2|123
1662612900000|2022-09-08 04:55:00|12278.6|12276.6|12282.1|12280.1|12283.1|12281.1|12277.1|12275.1|196
1662613200000|2022-09-08 05:00:00|12282.4|12280.4|12280.4|12278.4|12284.9|12282.9|12280|12278|323
1662613500000|2022-09-08 05:05:00|12280.5|12278.5|12283.1|12281.1|12286.1|12284.1|12280.4|12278.4|273
1662613800000|2022-09-08 05:10:00|12283.4|12281.4|12280.6|12278.6|12287.1|12285.1|12279.1|12277.1|310
1662614100000|2022-09-08 05:15:00|12280.7|12278.7|12285.7|12283.7|12288.1|12286.1|12276|12274|349
1662614400000|2022-09-08 05:20:00|12285.6|12283.6|12282.4|12280.4|12286.2|12284.2|12280.1|12278.1|339
1662614700000|2022-09-08 05:25:00|12282.2|12280.2|12282.1|12280.1|12285.1|12283.1|12280.1|12278.1|235
1662615000000|2022-09-08 05:30:00|12282|12280|12278.6|12276.6|12283.7|12281.7|12277.6|12275.6|160
1662615300000|2022-09-08 05:35:00|12278.7|12276.7|12281.7|12279.7|12282.2|12280.2|12277.7|12275.7|117
1662615600000|2022-09-08 05:40:00|12281.6|12279.6|12273.2|12271.2|12282.9|12280.9|12272.7|12270.7|335
1662615900000|2022-09-08 05:45:00|12273.4|12271.4|12275.9|12273.9|12278.1|12276.1|12271.4|12269.4|332
1662616200000|2022-09-08 05:50:00|12276.1|12274.1|12273.9|12271.9|12278.6|12276.6|12271.6|12269.6|251
1662616500000|2022-09-08 05:55:00|12274|12272|12284.6|12282.6|12284.9|12282.9|12271|12269|469
1662616800000|2022-09-08 06:00:00|12284.1|12282.1|12292.6|12290.6|12293.5|12291.5|12274.2|12272.2|1003
1662617100000|2022-09-08 06:05:00|12292.4|12290.4|12295.9|12293.9|12296.4|12294.4|12284.2|12282.2|689
1662617400000|2022-09-08 06:10:00|12295.7|12293.7|12312.9|12310.9|12313.1|12311.1|12292.9|12290.9|1722
1662617700000|2022-09-08 06:15:00|12312.2|12310.2|12322.7|12320.7|12326.4|12324.4|12311.6|12309.6|1531
1662618000000|2022-09-08 06:20:00|12323.6|12321.6|12311|12309|12325|12323|12309.2|12307.2|938
1662618300000|2022-09-08 06:25:00|12309.6|12307.6|12308|12306|12312.9|12310.9|12307.2|12305.2|539
1662618600000|2022-09-08 06:30:00|12308.1|12306.1|12307.6|12305.6|12309.6|12307.6|12305.1|12303.1|403
1662618900000|2022-09-08 06:35:00|12307.5|12305.5|12299.9|12297.9|12307.5|12305.5|12294.4|12292.4|790
1662619200000|2022-09-08 06:40:00|12300|12298|12303.4|12301.4|12303.4|12301.4|12295.1|12293.1|387
1662619500000|2022-09-08 06:45:00|12303.2|12301.2|12297.2|12295.2|12305.9|12303.9|12293.9|12291.9|574
1662619800000|2022-09-08 06:50:00|12297.4|12295.4|12293.7|12291.7|12299|12297|12292.4|12290.4|323
1662620100000|2022-09-08 06:55:00|12293.6|12291.6|12295.6|12293.6|12298.4|12296.4|12290.9|12288.9|528
1662620400000|2022-09-08 07:00:00|12294.6|12292.6|12299.7|12297.7|12305.2|12303.2|12289|12287|1651
1662620700000|2022-09-08 07:05:00|12299.4|12297.4|12298.6|12296.6|12304.4|12302.4|12292.6|12290.6|1341
1662621000000|2022-09-08 07:10:00|12298.7|12296.7|12296.6|12294.6|12300.2|12298.2|12287.2|12285.2|1142
1662621300000|2022-09-08 07:15:00|12295.7|12293.7|12277.9|12275.9|12297.1|12295.1|12274.9|12272.9|1155
1662621600000|2022-09-08 07:20:00|12277.4|12275.4|12259.7|12257.7|12277.4|12275.4|12247.9|12245.9|1938
1662621900000|2022-09-08 07:25:00|12260|12258|12253.1|12251.1|12260|12258|12244.5|12242.5|1391
1662622200000|2022-09-08 07:30:00|12253.4|12251.4|12239.9|12237.9|12253.4|12251.4|12228.6|12226.6|1893
1662622500000|2022-09-08 07:35:00|12240.1|12238.1|12241.9|12239.9|12245.1|12243.1|12230.6|12228.6|1081
1662622800000|2022-09-08 07:40:00|12241.6|12239.6|12244.1|12242.1|12248.6|12246.6|12233.9|12231.9|993
1662623100000|2022-09-08 07:45:00|12243.9|12241.9|12246.2|12244.2|12249.6|12247.6|12238.6|12236.6|848
1662623400000|2022-09-08 07:50:00|12246.1|12244.1|12230.1|12228.1|12246.6|12244.6|12225.5|12223.5|1135
1662623700000|2022-09-08 07:55:00|12230.6|12228.6|12241.1|12239.1|12244.9|12242.9|12226.5|12224.5|1088
1662624000000|2022-09-08 08:00:00|12241.5|12239.5|12226.9|12224.9|12241.5|12239.5|12219.1|12217.1|1881
1662624300000|2022-09-08 08:05:00|12227|12225|12225.9|12223.9|12233.5|12231.5|12223.1|12221.1|1160
1662624600000|2022-09-08 08:10:00|12226|12224|12239.9|12237.9|12240|12238|12225.4|12223.4|724
1662624900000|2022-09-08 08:15:00|12240|12238|12247.7|12245.7|12249.6|12247.6|12234.2|12232.2|1281
1662625200000|2022-09-08 08:20:00|12248.4|12246.4|12239.6|12237.6|12252.4|12250.4|12237.5|12235.5|1092
1662625500000|2022-09-08 08:25:00|12239.7|12237.7|12246.9|12244.9|12248.6|12246.6|12232|12230|905
1662625800000|2022-09-08 08:30:00|12246.4|12244.4|12243.9|12241.9|12249.5|12247.5|12240.4|12238.4|559
1662626100000|2022-09-08 08:35:00|12244.6|12242.6|12241.4|12239.4|12246.6|12244.6|12239.9|12237.9|464
1662626400000|2022-09-08 08:40:00|12241.7|12239.7|12250.9|12248.9|12252.2|12250.2|12240.6|12238.6|461
1662626700000|2022-09-08 08:45:00|12251|12249|12255.2|12253.2|12257.6|12255.6|12249.6|12247.6|708
1662627000000|2022-09-08 08:50:00|12254.9|12252.9|12257.7|12255.7|12259.5|12257.5|12250.7|12248.7|478
1662627300000|2022-09-08 08:55:00|12257.9|12255.9|12261.6|12259.6|12261.9|12259.9|12254.5|12252.5|601
1662627600000|2022-09-08 09:00:00|12260.9|12258.9|12263|12261|12265.2|12263.2|12258.4|12256.4|861
1662627900000|2022-09-08 09:05:00|12262.9|12260.9|12257.7|12255.7|12264.7|12262.7|12255.9|12253.9|815
1662628200000|2022-09-08 09:10:00|12257.9|12255.9|12253|12251|12259.7|12257.7|12252.2|12250.2|444
1662628500000|2022-09-08 09:15:00|12252.9|12250.9|12256.1|12254.1|12258.9|12256.9|12249.7|12247.7|370
1662628800000|2022-09-08 09:20:00|12256|12254|12256.2|12254.2|12259.4|12257.4|12251.9|12249.9|310
1662629100000|2022-09-08 09:25:00|12256.1|12254.1|12254.4|12252.4|12258.6|12256.6|12252.7|12250.7|383
1662629400000|2022-09-08 09:30:00|12254.1|12252.1|12249.4|12247.4|12254.4|12252.4|12244.4|12242.4|667
1662629700000|2022-09-08 09:35:00|12249.2|12247.2|12256.6|12254.6|12257.1|12255.1|12245.7|12243.7|568
1662630000000|2022-09-08 09:40:00|12256.7|12254.7|12247.4|12245.4|12258.9|12256.9|12246.4|12244.4|937
1662630300000|2022-09-08 09:45:00|12247.5|12245.5|12243.9|12241.9|12251.4|12249.4|12243|12241|497
1662630600000|2022-09-08 09:50:00|12244|12242|12248.6|12246.6|12251|12249|12240.1|12238.1|740
1662630900000|2022-09-08 09:55:00|12248.7|12246.7|12256.4|12254.4|12256.6|12254.6|12246.6|12244.6|491
1662631200000|2022-09-08 10:00:00|12256.5|12254.5|12252.9|12250.9|12261.4|12259.4|12252.9|12250.9|771
1662631500000|2022-09-08 10:05:00|12252.7|12250.7|12257.2|12255.2|12257.7|12255.7|12245.1|12243.1|462
1662631800000|2022-09-08 10:10:00|12257.5|12255.5|12254.4|12252.4|12258.6|12256.6|12248.9|12246.9|320
1662632100000|2022-09-08 10:15:00|12254.5|12252.5|12253.1|12251.1|12254.6|12252.6|12248|12246|271
1662632400000|2022-09-08 10:20:00|12253|12251|12260.7|12258.7|12260.7|12258.7|12249.7|12247.7|464
1662632700000|2022-09-08 10:25:00|12260.9|12258.9|12259.6|12257.6|12261.4|12259.4|12251.9|12249.9|447
1662633000000|2022-09-08 10:30:00|12259.9|12257.9|12260.1|12258.1|12261.6|12259.6|12255.4|12253.4|639
1662633300000|2022-09-08 10:35:00|12260.7|12258.7|12262|12260|12265.1|12263.1|12250.6|12248.6|830
1662633600000|2022-09-08 10:40:00|12261.9|12259.9|12264|12262|12265.1|12263.1|12255.6|12253.6|464
1662633900000|2022-09-08 10:45:00|12264.1|12262.1|12271|12269|12278.4|12276.4|12263.1|12261.1|1227
1662634200000|2022-09-08 10:50:00|12271.6|12269.6|12276.1|12274.1|12277.2|12275.2|12270.1|12268.1|359
1662634500000|2022-09-08 10:55:00|12276|12274|12267.2|12265.2|12276.1|12274.1|12265.6|12263.6|422
1662634800000|2022-09-08 11:00:00|12266.4|12264.4|12279.6|12277.6|12281.4|12279.4|12264.1|12262.1|939
1662635100000|2022-09-08 11:05:00|12279.5|12277.5|12278.4|12276.4|12279.6|12277.6|12269.7|12267.7|562
1662635400000|2022-09-08 11:10:00|12278.2|12276.2|12272.7|12270.7|12287|12285|12272.6|12270.6|1094
1662635700000|2022-09-08 11:15:00|12272.4|12270.4|12264.9|12262.9|12273|12271|12262.6|12260.6|851
1662636000000|2022-09-08 11:20:00|12264.7|12262.7|12259|12257|12267.4|12265.4|12257.6|12255.6|542
1662636300000|2022-09-08 11:25:00|12259.1|12257.1|12262.9|12260.9|12263.7|12261.7|12256|12254|676
1662636600000|2022-09-08 11:30:00|12262.2|12260.2|12246.7|12244.7|12262.2|12260.2|12243.5|12241.5|1515
1662636900000|2022-09-08 11:35:00|12246.9|12244.9|12249.2|12247.2|12249.9|12247.9|12236.7|12234.7|1249
1662637200000|2022-09-08 11:40:00|12249.4|12247.4|12245.2|12243.2|12253.6|12251.6|12243.4|12241.4|867
1662637500000|2022-09-08 11:45:00|12245.6|12243.6|12238.4|12236.4|12246.6|12244.6|12238.1|12236.1|713
1662637800000|2022-09-08 11:50:00|12238.1|12236.1|12241.1|12239.1|12246.7|12244.7|12236.6|12234.6|731
1662638100000|2022-09-08 11:55:00|12241|12239|12247.1|12245.1|12247.5|12245.5|12239.1|12237.1|611
1662638400000|2022-09-08 12:00:00|12246.4|12244.4|12251.1|12249.1|12255.2|12253.2|12243.1|12241.1|1145
1662638700000|2022-09-08 12:05:00|12251.6|12249.6|12255.6|12253.6|12259.5|12257.5|12250.9|12248.9|1016
1662639000000|2022-09-08 12:10:00|12256.6|12254.6|12252.7|12250.7|12258.4|12256.4|12252.6|12250.6|599
1662639300000|2022-09-08 12:15:00|12253.4|12251.4|12231|12229|12284.2|12282.2|12225.1|12223.1|6056
1662639600000|2022-09-08 12:20:00|12230.7|12228.7|12263.7|12261.7|12264.9|12262.9|12229.6|12227.6|2920
1662639900000|2022-09-08 12:25:00|12264.1|12262.1|12250.2|12248.2|12264.6|12262.6|12242.1|12240.1|1693
1662640200000|2022-09-08 12:30:00|12249.9|12247.9|12211.6|12209.6|12251|12249|12208|12206|3693
1662640500000|2022-09-08 12:35:00|12213|12211|12213.6|12211.6|12221.1|12219.1|12208.4|12206.4|2272
1662640800000|2022-09-08 12:40:00|12212.7|12210.7|12204.2|12202.2|12217.4|12215.4|12192.5|12190.5|3511
1662641100000|2022-09-08 12:45:00|12204.5|12202.5|12209.7|12207.7|12220.7|12218.7|12198.6|12196.6|2027
1662641400000|2022-09-08 12:50:00|12210.5|12208.5|12200.2|12198.2|12222.9|12220.9|12189.6|12187.6|2497
1662641700000|2022-09-08 12:55:00|12199.7|12197.7|12176.9|12174.9|12199.9|12197.9|12170.4|12168.4|4293
1662642000000|2022-09-08 13:00:00|12175.5|12173.5|12177|12175|12182.7|12180.7|12171.6|12169.6|2432
1662642300000|2022-09-08 13:05:00|12177.6|12175.6|12172|12170|12181.2|12179.2|12163.1|12161.1|3170
1662642600000|2022-09-08 13:10:00|12172.2|12170.2|12156.1|12154.1|12185.9|12183.9|12156.1|12154.1|4257
1662642900000|2022-09-08 13:15:00|12158.5|12156.5|12177.6|12175.6|12179|12177|12155.9|12153.9|3534
1662643200000|2022-09-08 13:20:00|12178.1|12176.1|12173.6|12171.6|12178.1|12176.1|12155.6|12153.6|3316
1662643500000|2022-09-08 13:25:00|12174.2|12172.2|12165.2|12163.2|12177.2|12175.2|12147.2|12145.2|5434
1662643800000|2022-09-08 13:30:00|12164.7|12163.7|12122.5|12121.5|12165.6|12164.6|12113|12112|22227
1662644100000|2022-09-08 13:35:00|12122.2|12121.2|12152.4|12151.4|12162.1|12161.1|12112.1|12111.1|13414
1662644400000|2022-09-08 13:40:00|12151.1|12150.1|12210.5|12209.5|12215.9|12214.9|12127.4|12126.4|14654
1662644700000|2022-09-08 13:45:00|12208.6|12207.6|12211.1|12210.1|12229.4|12228.4|12190.7|12189.7|12880
1662645000000|2022-09-08 13:50:00|12210.4|12209.4|12244|12243|12246.5|12245.5|12204.6|12203.6|12167
1662645300000|2022-09-08 13:55:00|12243.7|12242.7|12239.6|12238.6|12264.1|12263.1|12230.7|12229.7|11813
1662645600000|2022-09-08 14:00:00|12240.5|12239.5|12182.7|12181.7|12246.1|12245.1|12172.9|12171.9|13877
1662645900000|2022-09-08 14:05:00|12181.9|12180.9|12212.4|12211.4|12225.1|12224.1|12177.1|12176.1|9136
1662646200000|2022-09-08 14:10:00|12212.1|12211.1|12205.6|12204.6|12231.7|12230.7|12187.6|12186.6|8989
1662646500000|2022-09-08 14:15:00|12205.4|12204.4|12268|12267|12269.2|12268.2|12189|12188|11151
1662646800000|2022-09-08 14:20:00|12266.8|12265.8|12239.2|12238.2|12284|12283|12235.7|12234.7|10768
1662647100000|2022-09-08 14:25:00|12239.4|12238.4|12249.5|12248.5|12255.3|12254.3|12230.9|12229.9|6093
1662647400000|2022-09-08 14:30:00|12248.7|12247.7|12273.4|12272.4|12277.4|12276.4|12233.9|12232.9|9520
1662647700000|2022-09-08 14:35:00|12273.5|12272.5|12298.2|12297.2|12306.3|12305.3|12261.4|12260.4|10992
1662648000000|2022-09-08 14:40:00|12298.5|12297.5|12310.2|12309.2|12314|12313|12285.9|12284.9|7170
1662648300000|2022-09-08 14:45:00|12309.8|12308.8|12308.4|12307.4|12322.5|12321.5|12299.9|12298.9|7395
1662648600000|2022-09-08 14:50:00|12308.9|12307.9|12312|12311|12315.7|12314.7|12291.9|12290.9|5643
1662648900000|2022-09-08 14:55:00|12311.9|12310.9|12339.2|12338.2|12339.2|12338.2|12305.7|12304.7|8786
1662649200000|2022-09-08 15:00:00|12338|12337|12353.5|12352.5|12364.9|12363.9|12337.4|12336.4|10334
1662649500000|2022-09-08 15:05:00|12353.4|12352.4|12360.9|12359.9|12368.2|12367.2|12349.9|12348.9|6233
1662649800000|2022-09-08 15:10:00|12361.2|12360.2|12367.4|12366.4|12370.4|12369.4|12348.7|12347.7|6105
1662650100000|2022-09-08 15:15:00|12367.8|12366.8|12365.5|12364.5|12371.7|12370.7|12355.8|12354.8|4744
1662650400000|2022-09-08 15:20:00|12365|12364|12370.4|12369.4|12377.2|12376.2|12363.2|12362.2|5380
1662650700000|2022-09-08 15:25:00|12370.2|12369.2|12356.2|12355.2|12372.5|12371.5|12355.4|12354.4|4354
1662651000000|2022-09-08 15:30:00|12355.7|12354.7|12357.2|12356.2|12360.4|12359.4|12350.7|12349.7|4774
1662651300000|2022-09-08 15:35:00|12355.8|12354.8|12327.2|12326.2|12366.9|12365.9|12325.7|12324.7|6456
1662651600000|2022-09-08 15:40:00|12326.7|12325.7|12324.9|12323.9|12329.7|12328.7|12311.9|12310.9|7461
1662651900000|2022-09-08 15:45:00|12324.7|12323.7|12314.7|12313.7|12334.2|12333.2|12312.4|12311.4|4392
1662652200000|2022-09-08 15:50:00|12314.9|12313.9|12327|12326|12327.2|12326.2|12305.3|12304.3|5054
1662652500000|2022-09-08 15:55:00|12327.9|12326.9|12314.2|12313.2|12330.3|12329.3|12312.4|12311.4|3128
1662652800000|2022-09-08 16:00:00|12313.9|12312.9|12233.8|12232.8|12321.2|12320.2|12232.9|12231.9|12864
1662653100000|2022-09-08 16:05:00|12233.2|12232.2|12189.3|12188.3|12237|12236|12174.2|12173.2|16584
1662653400000|2022-09-08 16:10:00|12188.4|12187.4|12173.2|12172.2|12190.7|12189.7|12154.5|12153.5|13592
1662653700000|2022-09-08 16:15:00|12171.8|12170.8|12165.5|12164.5|12184.7|12183.7|12149.2|12148.2|7979
1662654000000|2022-09-08 16:20:00|12165.3|12164.3|12161.3|12160.3|12173|12172|12136.2|12135.2|9521
1662654300000|2022-09-08 16:25:00|12160.9|12159.9|12173.9|12172.9|12180.2|12179.2|12152.2|12151.2|7183
1662654600000|2022-09-08 16:30:00|12174.5|12173.5|12188.9|12187.9|12201.4|12200.4|12167.8|12166.8|7967
1662654900000|2022-09-08 16:35:00|12187.2|12186.2|12198.5|12197.5|12208.4|12207.4|12187.2|12186.2|5597
1662655200000|2022-09-08 16:40:00|12198.2|12197.2|12240.1|12239.1|12242.8|12241.8|12190.6|12189.6|9823
1662655500000|2022-09-08 16:45:00|12239.6|12238.6|12225.3|12224.3|12239.6|12238.6|12217.3|12216.3|6443
1662655800000|2022-09-08 16:50:00|12224.3|12223.3|12229.8|12228.8|12246.1|12245.1|12221.1|12220.1|6258
1662656100000|2022-09-08 16:55:00|12229.7|12228.7|12227.1|12226.1|12241.2|12240.2|12225.8|12224.8|4039
1662656400000|2022-09-08 17:00:00|12227.3|12226.3|12202.8|12201.8|12234.3|12233.3|12192.6|12191.6|6914
1662656700000|2022-09-08 17:05:00|12201.8|12200.8|12212.6|12211.6|12215.8|12214.8|12195.2|12194.2|5042
1662657000000|2022-09-08 17:10:00|12213.1|12212.1|12270.8|12269.8|12273.4|12272.4|12212.6|12211.6|11170
1662657300000|2022-09-08 17:15:00|12270.6|12269.6|12268.6|12267.6|12276.3|12275.3|12260.8|12259.8|5292
1662657600000|2022-09-08 17:20:00|12269.2|12268.2|12274.3|12273.3|12276.3|12275.3|12266.1|12265.1|3988
1662657900000|2022-09-08 17:25:00|12273.8|12272.8|12271.7|12270.7|12283.7|12282.7|12256.3|12255.3|8144
1662658200000|2022-09-08 17:30:00|12272.4|12271.4|12271.1|12270.1|12280.8|12279.8|12254.6|12253.6|5761
1662658500000|2022-09-08 17:35:00|12270.6|12269.6|12283.8|12282.8|12300.7|12299.7|12268.1|12267.1|7180
1662658800000|2022-09-08 17:40:00|12283.9|12282.9|12286.1|12285.1|12291.8|12290.8|12279.1|12278.1|3095
1662659100000|2022-09-08 17:45:00|12285.9|12284.9|12289.3|12288.3|12291.2|12290.2|12273.3|12272.3|3618
1662659400000|2022-09-08 17:50:00|12289.8|12288.8|12273.3|12272.3|12292.8|12291.8|12268.8|12267.8|3408
1662659700000|2022-09-08 17:55:00|12272.3|12271.3|12257.6|12256.6|12274.6|12273.6|12232.3|12231.3|10294
1662660000000|2022-09-08 18:00:00|12258.3|12257.3|12267.1|12266.1|12267.9|12266.9|12251.2|12250.2|4829
1662660300000|2022-09-08 18:05:00|12268.3|12267.3|12259.8|12258.8|12278.1|12277.1|12250.3|12249.3|4300
1662660600000|2022-09-08 18:10:00|12260.1|12259.1|12250.9|12249.9|12271.3|12270.3|12249.7|12248.7|3259
1662660900000|2022-09-08 18:15:00|12250.7|12249.7|12266.9|12265.9|12272.8|12271.8|12238.4|12237.4|4853
1662661200000|2022-09-08 18:20:00|12266.8|12265.8|12264.1|12263.1|12271.3|12270.3|12256.7|12255.7|2550
1662661500000|2022-09-08 18:25:00|12263.8|12262.8|12262.2|12261.2|12271.8|12270.8|12254.3|12253.3|3450
1662661800000|2022-09-08 18:30:00|12262.3|12261.3|12287.8|12286.8|12290.6|12289.6|12261.6|12260.6|4781
1662662100000|2022-09-08 18:35:00|12287.9|12286.9|12296.3|12295.3|12299.1|12298.1|12278.3|12277.3|5258
1662662400000|2022-09-08 18:40:00|12295.9|12294.9|12273.1|12272.1|12299.4|12298.4|12247.4|12246.4|9606
1662662700000|2022-09-08 18:45:00|12272.6|12271.6|12260.4|12259.4|12278.3|12277.3|12249.6|12248.6|5845
1662663000000|2022-09-08 18:50:00|12259.9|12258.9|12273.1|12272.1|12275.6|12274.6|12244.6|12243.6|4427
1662663300000|2022-09-08 18:55:00|12272.9|12271.9|12255.3|12254.3|12273.2|12272.2|12249.3|12248.3|3756
1662663600000|2022-09-08 19:00:00|12254.8|12253.8|12244.6|12243.6|12268.8|12267.8|12228.7|12227.7|6860
1662663900000|2022-09-08 19:05:00|12245.4|12244.4|12251.2|12250.2|12261.1|12260.1|12240.8|12239.8|4737
1662664200000|2022-09-08 19:10:00|12250.3|12249.3|12270.8|12269.8|12272.1|12271.1|12243.1|12242.1|4531
1662664500000|2022-09-08 19:15:00|12270.7|12269.7|12275.3|12274.3|12279.1|12278.1|12264.9|12263.9|5005
1662664800000|2022-09-08 19:20:00|12274.5|12273.5|12282.5|12281.5|12286.7|12285.7|12267.5|12266.5|4371
1662665100000|2022-09-08 19:25:00|12281.5|12280.5|12275|12274|12284.7|12283.7|12271|12270|3402
1662665400000|2022-09-08 19:30:00|12274.4|12273.4|12268.2|12267.2|12288|12287|12263.9|12262.9|4221
1662665700000|2022-09-08 19:35:00|12267.7|12266.7|12271|12270|12274.6|12273.6|12258|12257|3590
1662666000000|2022-09-08 19:40:00|12270.5|12269.5|12247.9|12246.9|12274.5|12273.5|12245.6|12244.6|4155
1662666300000|2022-09-08 19:45:00|12247.6|12246.6|12258.1|12257.1|12275|12274|12246.7|12245.7|4655
1662666600000|2022-09-08 19:50:00|12257.4|12256.4|12301.2|12300.2|12303|12302|12257.4|12256.4|7317
1662666900000|2022-09-08 19:55:00|12300.5|12299.5|12324|12323|12324|12323|12294|12293|14804
1662667200000|2022-09-08 20:00:00|12324.5|12322.5|12335.5|12333.5|12339.5|12337.5|12322|12320|7109
1662667500000|2022-09-08 20:05:00|12335.7|12333.7|12336.7|12334.7|12339.7|12337.7|12334.6|12332.6|2248
1662667800000|2022-09-08 20:10:00|12337|12335|12338|12336|12345.1|12343.1|12334.4|12332.4|2276
1662668100000|2022-09-08 20:15:00|12338.5|12336.5|12343.9|12341.9|12344.9|12342.9|12338.5|12336.5|581
1662668400000|2022-09-08 20:20:00|12344|12342|12341|12339|12344.4|12342.4|12338.5|12336.5|768
1662668700000|2022-09-08 20:25:00|12340.9|12338.9|12342.6|12340.6|12342.6|12340.6|12339.2|12337.2|435
1662669000000|2022-09-08 20:30:00|12342.7|12340.7|12342.5|12340.5|12343.7|12341.7|12340.2|12338.2|347
1662669300000|2022-09-08 20:35:00|12342.9|12340.9|12343.1|12341.1|12343.9|12341.9|12341.6|12339.6|183
1662669600000|2022-09-08 20:40:00|12343.2|12341.2|12344.2|12342.2|12345.2|12343.2|12342.2|12340.2|295
1662669900000|2022-09-08 20:45:00|12343.9|12341.9|12344.7|12342.7|12346.2|12344.2|12343.6|12341.6|335
1662670200000|2022-09-08 20:50:00|12344.9|12342.9|12347.1|12345.1|12347.2|12345.2|12344.9|12342.9|361
1662670500000|2022-09-08 20:55:00|12346.7|12344.7|12346.5|12341.5|12347|12345|12342|12340|499
1662670800000|2022-09-08 21:00:00|12346.2|12341.2|12345.2|12340.2|12348.6|12343.6|12345.1|12340.1|0
1662671100000|2022-09-08 21:05:00|12345.4|12340.4|12344.5|12339.5|12345.5|12340.5|12342.9|12337.9|0
1662671400000|2022-09-08 21:10:00|12344.4|12339.4|12344.7|12339.7|12346.6|12341.6|12343.9|12338.9|0
1662671700000|2022-09-08 21:15:00|12344.8|12339.8|12343.3|12338.3|12347.1|12342.1|12343.2|12338.2|0
1662672000000|2022-09-08 21:20:00|12343.4|12338.4|12342|12337|12343.4|12338.4|12341.5|12336.5|0
1662672300000|2022-09-08 21:25:00|12341.7|12336.7|12343|12338|12344.2|12339.2|12341.7|12336.7|0
1662672600000|2022-09-08 21:30:00|12342.9|12337.9|12342.2|12337.2|12344.1|12339.1|12342.2|12337.2|0
1662672900000|2022-09-08 21:35:00|12343|12338|12339.6|12334.6|12343|12338|12338.9|12333.9|0
1662673200000|2022-09-08 21:40:00|12339.5|12334.5|12339.1|12334.1|12339.9|12334.9|12339|12334|0
1662673500000|2022-09-08 21:45:00|12339|12334|12338.9|12333.9|12339.9|12334.9|12338.7|12333.7|0
1662673800000|2022-09-08 21:50:00|12339|12334|12337.9|12332.9|12340.4|12335.4|12337.5|12332.5|0
1662674100000|2022-09-08 21:55:00|12338|12333|12338.6|12333.6|12339|12334|12337.6|12332.6|0
1662674400000|2022-09-08 22:00:00|12343.5|12341.5|12335.9|12333.9|12345.7|12343.7|12335.1|12333.1|395
1662674700000|2022-09-08 22:05:00|12335.7|12333.7|12337|12335|12337.7|12335.7|12335.7|12333.7|135
1662675000000|2022-09-08 22:10:00|12337.1|12335.1|12336.4|12334.4|12337.6|12335.6|12336.4|12334.4|114
1662675300000|2022-09-08 22:15:00|12335.6|12333.6|12330.7|12328.7|12336.4|12334.4|12330.2|12328.2|207
1662675600000|2022-09-08 22:20:00|12330.9|12328.9|12330.4|12328.4|12332.4|12330.4|12329.4|12327.4|200
1662675900000|2022-09-08 22:25:00|12330.2|12328.2|12328.9|12326.9|12332.9|12330.9|12328.5|12326.5|133
1662676200000|2022-09-08 22:30:00|12329.5|12327.5|12331.4|12329.4|12331.6|12329.6|12327.9|12325.9|193
1662676500000|2022-09-08 22:35:00|12331.5|12329.5|12338.5|12336.5|12338.9|12336.9|12330.4|12328.4|200
1662676800000|2022-09-08 22:40:00|12338.4|12336.4|12334.5|12332.5|12338.5|12336.5|12333.9|12331.9|123
1662677100000|2022-09-08 22:45:00|12334.6|12332.6|12334.2|12332.2|12336.2|12334.2|12334.1|12332.1|95
1662677400000|2022-09-08 22:50:00|12334.1|12332.1|12333.2|12331.2|12334.9|12332.9|12333.1|12331.1|83
1662677700000|2022-09-08 22:55:00|12333.1|12331.1|12337|12335|12337.5|12335.5|12333.1|12331.1|105
1662678000000|2022-09-08 23:00:00|12337.1|12335.1|12342.9|12340.9|12343.9|12341.9|12337|12335|279
1662678300000|2022-09-08 23:05:00|12342.7|12340.7|12342.2|12340.2|12344.9|12342.9|12341.4|12339.4|169
1662678600000|2022-09-08 23:10:00|12342.1|12340.1|12343.6|12341.6|12344.5|12342.5|12341.5|12339.5|106
1662678900000|2022-09-08 23:15:00|12344.6|12342.6|12345.9|12343.9|12346.1|12344.1|12344.2|12342.2|125
1662679200000|2022-09-08 23:20:00|12345.7|12343.7|12351.7|12349.7|12352.4|12350.4|12345.7|12343.7|302
1662679500000|2022-09-08 23:25:00|12351.9|12349.9|12353.6|12351.6|12354|12352|12351.5|12349.5|190
1662679800000|2022-09-08 23:30:00|12353.7|12351.7|12349.9|12347.9|12353.9|12351.9|12346.7|12344.7|297
1662680100000|2022-09-08 23:35:00|12350|12348|12349.7|12347.7|12350|12348|12346.7|12344.7|188
1662680400000|2022-09-08 23:40:00|12349.4|12347.4|12346.9|12344.9|12350.7|12348.7|12346.9|12344.9|183
1662680700000|2022-09-08 23:45:00|12346.7|12344.7|12350|12348|12350.2|12348.2|12346.6|12344.6|209
1662681000000|2022-09-08 23:50:00|12350.4|12348.4|12353.6|12351.6|12356.5|12354.5|12350.2|12348.2|381
1662681300000|2022-09-08 23:55:00|12353.5|12351.5|12349.1|12347.1|12353.9|12351.9|12347.9|12345.9|265
1662681600000|2022-09-09 00:00:00|12348.6|12346.6|12347.7|12345.7|12355.9|12353.9|12344.1|12342.1|440
1662681900000|2022-09-09 00:05:00|12347.6|12345.6|12354.2|12352.2|12357.5|12355.5|12345.5|12343.5|370
1662682200000|2022-09-09 00:10:00|12354.1|12352.1|12367.2|12365.2|12367.2|12365.2|12354.1|12352.1|570
1662682500000|2022-09-09 00:15:00|12366.9|12364.9|12371.4|12369.4|12375.4|12373.4|12363.7|12361.7|719
1662682800000|2022-09-09 00:20:00|12371.2|12369.2|12366.6|12364.6|12371.4|12369.4|12366|12364|449
1662683100000|2022-09-09 00:25:00|12366.5|12364.5|12373.4|12371.4|12374.4|12372.4|12364.6|12362.6|456
1662683400000|2022-09-09 00:30:00|12373.1|12371.1|12389.6|12387.6|12390.7|12388.7|12372.4|12370.4|1464
1662683700000|2022-09-09 00:35:00|12389.7|12387.7|12390.6|12388.6|12393.4|12391.4|12388.6|12386.6|700
1662684000000|2022-09-09 00:40:00|12390.7|12388.7|12394.4|12392.4|12396.4|12394.4|12389.7|12387.7|570
1662684300000|2022-09-09 00:45:00|12394.6|12392.6|12393.9|12391.9|12395.9|12393.9|12391.7|12389.7|421
1662684600000|2022-09-09 00:50:00|12393.7|12391.7|12395.4|12393.4|12396.5|12394.5|12392.7|12390.7|265
1662684900000|2022-09-09 00:55:00|12395.2|12393.2|12386.6|12384.6|12395.2|12393.2|12384.7|12382.7|553
1662685200000|2022-09-09 01:00:00|12386.7|12384.7|12379.1|12377.1|12387.2|12385.2|12378.1|12376.1|610
1662685500000|2022-09-09 01:05:00|12379.2|12377.2|12381.6|12379.6|12384|12382|12374.5|12372.5|620
1662685800000|2022-09-09 01:10:00|12381.4|12379.4|12378.9|12376.9|12383|12381|12378.5|12376.5|289
1662686100000|2022-09-09 01:15:00|12379.1|12377.1|12382.7|12380.7|12383.4|12381.4|12377.5|12375.5|348
1662686400000|2022-09-09 01:20:00|12382.6|12380.6|12377.7|12375.7|12385.5|12383.5|12377.6|12375.6|334
1662686700000|2022-09-09 01:25:00|12377.6|12375.6|12371.9|12369.9|12378.4|12376.4|12371.4|12369.4|334
1662687000000|2022-09-09 01:30:00|12371.5|12369.5|12359.7|12357.7|12371.6|12369.6|12359.4|12357.4|757
1662687300000|2022-09-09 01:35:00|12359.6|12357.6|12359.2|12357.2|12363.1|12361.1|12358.9|12356.9|598
1662687600000|2022-09-09 01:40:00|12359.1|12357.1|12365.9|12363.9|12367.7|12365.7|12358.7|12356.7|494
1662687900000|2022-09-09 01:45:00|12365.7|12363.7|12367|12365|12367.2|12365.2|12363.7|12361.7|274
1662688200000|2022-09-09 01:50:00|12367.6|12365.6|12368.9|12366.9|12372.6|12370.6|12367.4|12365.4|333
1662688500000|2022-09-09 01:55:00|12369|12367|12365.2|12363.2|12371.1|12369.1|12363.1|12361.1|348
1662688800000|2022-09-09 02:00:00|12364.9|12362.9|12369.9|12367.9|12371.1|12369.1|12364.9|12362.9|275
1662689100000|2022-09-09 02:05:00|12369.7|12367.7|12368.4|12366.4|12372.2|12370.2|12368.4|12366.4|260
1662689400000|2022-09-09 02:10:00|12368.9|12366.9|12376|12374|12377.7|12375.7|12368.4|12366.4|304
1662689700000|2022-09-09 02:15:00|12376.4|12374.4|12375.6|12373.6|12377.6|12375.6|12374.5|12372.5|250
1662690000000|2022-09-09 02:20:00|12375.7|12373.7|12380.4|12378.4|12381.1|12379.1|12375.4|12373.4|252
1662690300000|2022-09-09 02:25:00|12380.5|12378.5|12383.9|12381.9|12384.2|12382.2|12379.5|12377.5|191
1662690600000|2022-09-09 02:30:00|12384|12382|12383.4|12381.4|12387.5|12385.5|12383.2|12381.2|494
1662690900000|2022-09-09 02:35:00|12383.1|12381.1|12379.4|12377.4|12383.6|12381.6|12377.9|12375.9|298
1662691200000|2022-09-09 02:40:00|12379.5|12377.5|12382.2|12380.2|12383.6|12381.6|12378.7|12376.7|213
1662691500000|2022-09-09 02:45:00|12382.7|12380.7|12372.9|12370.9|12383.2|12381.2|12370.6|12368.6|372
1662691800000|2022-09-09 02:50:00|12373|12371|12373.9|12371.9|12376.6|12374.6|12373|12371|179
1662692100000|2022-09-09 02:55:00|12373.5|12371.5|12373.5|12371.5|12376.9|12374.9|12372.2|12370.2|165
1662692400000|2022-09-09 03:00:00|12373.9|12371.9|12374.6|12372.6|12375.6|12373.6|12373.2|12371.2|129
1662692700000|2022-09-09 03:05:00|12374.9|12372.9|12371.1|12369.1|12376.1|12374.1|12369.1|12367.1|232
1662693000000|2022-09-09 03:10:00|12371|12369|12371.4|12369.4|12375.6|12373.6|12370.1|12368.1|214
1662693300000|2022-09-09 03:15:00|12371.6|12369.6|12376.6|12374.6|12376.6|12374.6|12370.7|12368.7|200
1662693600000|2022-09-09 03:20:00|12376.7|12374.7|12378|12376|12379.5|12377.5|12376.4|12374.4|226
1662693900000|2022-09-09 03:25:00|12378.2|12376.2|12385.4|12383.4|12385.5|12383.5|12378.2|12376.2|307
1662694200000|2022-09-09 03:30:00|12385|12383|12380.4|12378.4|12385.7|12383.7|12378.9|12376.9|293
1662694500000|2022-09-09 03:35:00|12380.6|12378.6|12381.2|12379.2|12382.4|12380.4|12379.9|12377.9|164
1662694800000|2022-09-09 03:40:00|12381.4|12379.4|12383.6|12381.6|12384.9|12382.9|12381.1|12379.1|145
1662695100000|2022-09-09 03:45:00|12383.7|12381.7|12377.9|12375.9|12384.2|12382.2|12377.7|12375.7|185
1662695400000|2022-09-09 03:50:00|12378.1|12376.1|12380.4|12378.4|12381.7|12379.7|12377.1|12375.1|138
1662695700000|2022-09-09 03:55:00|12380.6|12378.6|12385.9|12383.9|12386.6|12384.6|12380.6|12378.6|246
1662696000000|2022-09-09 04:00:00|12385.7|12383.7|12389.6|12387.6|12391.7|12389.7|12385.7|12383.7|366
1662696300000|2022-09-09 04:05:00|12389.4|12387.4|12392.6|12390.6|12395.1|12393.1|12389.4|12387.4|372
1662696600000|2022-09-09 04:10:00|12392.7|12390.7|12394.4|12392.4|12395.4|12393.4|12392.1|12390.1|163
1662696900000|2022-09-09 04:15:00|12394.2|12392.2|12392.7|12390.7|12394.6|12392.6|12392.6|12390.6|161
1662697200000|2022-09-09 04:20:00|12392.6|12390.6|12392|12390|12393.5|12391.5|12390.6|12388.6|198
1662697500000|2022-09-09 04:25:00|12392.4|12390.4|12394.1|12392.1|12394.7|12392.7|12389.7|12387.7|169
1662697800000|2022-09-09 04:30:00|12394|12392|12394.7|12392.7|12395|12393|12391|12389|257
1662698100000|2022-09-09 04:35:00|12394.6|12392.6|12400.7|12398.7|12401|12399|12394.6|12392.6|659
1662698400000|2022-09-09 04:40:00|12400.6|12398.6|12399.6|12397.6|12400.9|12398.9|12397.5|12395.5|223
1662698700000|2022-09-09 04:45:00|12399.7|12397.7|12408.6|12406.6|12412.5|12410.5|12398.9|12396.9|951
1662699000000|2022-09-09 04:50:00|12408.9|12406.9|12407.4|12405.4|12410.1|12408.1|12405.4|12403.4|242
1662699300000|2022-09-09 04:55:00|12407.2|12405.2|12405.6|12403.6|12408.5|12406.5|12405.2|12403.2|203
1662699600000|2022-09-09 05:00:00|12405.5|12403.5|12401.9|12399.9|12407.9|12405.9|12400.1|12398.1|311
1662699900000|2022-09-09 05:05:00|12402|12400|12392.5|12390.5|12403.4|12401.4|12392.5|12390.5|406
1662700200000|2022-09-09 05:10:00|12392.6|12390.6|12393.6|12391.6|12394.6|12392.6|12391.2|12389.2|265
1662700500000|2022-09-09 05:15:00|12393.9|12391.9|12395.2|12393.2|12397.5|12395.5|12392.2|12390.2|159
1662700800000|2022-09-09 05:20:00|12395.1|12393.1|12393.5|12391.5|12395.2|12393.2|12391.6|12389.6|211
1662701100000|2022-09-09 05:25:00|12393.7|12391.7|12397.9|12395.9|12400|12398|12393.4|12391.4|240
1662701400000|2022-09-09 05:30:00|12397.7|12395.7|12386.6|12384.6|12401.1|12399.1|12385|12383|636
1662701700000|2022-09-09 05:35:00|12386.9|12384.9|12385.1|12383.1|12387|12385|12383.9|12381.9|280
1662702000000|2022-09-09 05:40:00|12385.2|12383.2|12391.6|12389.6|12393.1|12391.1|12385.1|12383.1|282
1662702300000|2022-09-09 05:45:00|12392.1|12390.1|12394.1|12392.1|12394.4|12392.4|12388.5|12386.5|158
1662702600000|2022-09-09 05:50:00|12394|12392|12387|12385|12394|12392|12386.5|12384.5|225
1662702900000|2022-09-09 05:55:00|12386.6|12384.6|12389|12387|12390|12388|12383.6|12381.6|385
1662703200000|2022-09-09 06:00:00|12388.1|12386.1|12372.1|12370.1|12388.5|12386.5|12369.2|12367.2|845
1662703500000|2022-09-09 06:05:00|12371.9|12369.9|12369.6|12367.6|12373.1|12371.1|12369.6|12367.6|331
1662703800000|2022-09-09 06:10:00|12369.7|12367.7|12372.1|12370.1|12374.4|12372.4|12369.5|12367.5|265
1662704100000|2022-09-09 06:15:00|12372.5|12370.5|12372.6|12370.6|12375.7|12373.7|12372|12370|321
1662704400000|2022-09-09 06:20:00|12372.7|12370.7|12373.1|12371.1|12376.2|12374.2|12372.4|12370.4|216
1662704700000|2022-09-09 06:25:00|12373|12371|12367.5|12365.5|12375.6|12373.6|12365.6|12363.6|419
1662705000000|2022-09-09 06:30:00|12367.4|12365.4|12355.4|12353.4|12368.5|12366.5|12354.6|12352.6|687
1662705300000|2022-09-09 06:35:00|12355.9|12353.9|12364.2|12362.2|12364.2|12362.2|12354.4|12352.4|463
1662705600000|2022-09-09 06:40:00|12364|12362|12364.1|12362.1|12364.4|12362.4|12359.1|12357.1|313
1662705900000|2022-09-09 06:45:00|12364|12362|12370|12368|12371.5|12369.5|12362.9|12360.9|358
1662706200000|2022-09-09 06:50:00|12370.1|12368.1|12371.1|12369.1|12372.2|12370.2|12369.4|12367.4|245
1662706500000|2022-09-09 06:55:00|12371.9|12369.9|12379|12377|12382.2|12380.2|12370.2|12368.2|553
1662706800000|2022-09-09 07:00:00|12378.9|12376.9|12394.4|12392.4|12395.4|12393.4|12375.5|12373.5|1460
1662707100000|2022-09-09 07:05:00|12394.7|12392.7|12403.9|12401.9|12421.6|12419.6|12394.7|12392.7|2407
1662707400000|2022-09-09 07:10:00|12403.7|12401.7|12436.5|12434.5|12437.6|12435.6|12401.9|12399.9|2088
1662707700000|2022-09-09 07:15:00|12436.1|12434.1|12433|12431|12441.9|12439.9|12430.5|12428.5|1552
1662708000000|2022-09-09 07:20:00|12433.6|12431.6|12433.9|12431.9|12444.2|12442.2|12432.2|12430.2|1552
1662708300000|2022-09-09 07:25:00|12434.1|12432.1|12451.4|12449.4|12453.1|12451.1|12434.1|12432.1|1696
1662708600000|2022-09-09 07:30:00|12451.1|12449.1|12429.5|12427.5|12452.9|12450.9|12429.4|12427.4|1350
1662708900000|2022-09-09 07:35:00|12429.4|12427.4|12422.4|12420.4|12430.4|12428.4|12418.6|12416.6|1391
1662709200000|2022-09-09 07:40:00|12423|12421|12416.2|12414.2|12426.4|12424.4|12414.7|12412.7|724
1662709500000|2022-09-09 07:45:00|12416.6|12414.6|12420.6|12418.6|12424.7|12422.7|12416.4|12414.4|655
1662709800000|2022-09-09 07:50:00|12419.1|12417.1|12409.6|12407.6|12422.6|12420.6|12406.2|12404.2|911
1662710100000|2022-09-09 07:55:00|12408.9|12406.9|12417.6|12415.6|12419.4|12417.4|12408|12406|543
1662710400000|2022-09-09 08:00:00|12417.5|12415.5|12411.6|12409.6|12417.9|12415.9|12406.6|12404.6|968
1662710700000|2022-09-09 08:05:00|12411.7|12409.7|12417.7|12415.7|12418.5|12416.5|12409.5|12407.5|915
1662711000000|2022-09-09 08:10:00|12417.6|12415.6|12423.2|12421.2|12425.9|12423.9|12414.9|12412.9|1273
1662711300000|2022-09-09 08:15:00|12423.7|12421.7|12441|12439|12443|12441|12423.1|12421.1|1503
1662711600000|2022-09-09 08:20:00|12441.2|12439.2|12446.1|12444.1|12448.7|12446.7|12437.7|12435.7|1369
1662711900000|2022-09-09 08:25:00|12446|12444|12448.5|12446.5|12449.4|12447.4|12442.2|12440.2|874
1662712200000|2022-09-09 08:30:00|12448.6|12446.6|12437.5|12435.5|12450.5|12448.5|12437.1|12435.1|993
1662712500000|2022-09-09 08:35:00|12436.9|12434.9|12425.6|12423.6|12442.7|12440.7|12425.6|12423.6|949
1662712800000|2022-09-09 08:40:00|12425.4|12423.4|12438.5|12436.5|12440.9|12438.9|12423.4|12421.4|929
1662713100000|2022-09-09 08:45:00|12438.9|12436.9|12443|12441|12444.1|12442.1|12438.9|12436.9|669
1662713400000|2022-09-09 08:50:00|12443.1|12441.1|12446.6|12444.6|12447.9|12445.9|12441|12439|819
1662713700000|2022-09-09 08:55:00|12447|12445|12449.1|12447.1|12451.9|12449.9|12445.1|12443.1|750
1662714000000|2022-09-09 09:00:00|12449.2|12447.2|12447.4|12445.4|12450|12448|12438.4|12436.4|696
1662714300000|2022-09-09 09:05:00|12447.2|12445.2|12445|12443|12451|12449|12438.9|12436.9|901
1662714600000|2022-09-09 09:10:00|12445.1|12443.1|12449.7|12447.7|12451|12449|12444.6|12442.6|623
1662714900000|2022-09-09 09:15:00|12449.1|12447.1|12443|12441|12450.4|12448.4|12443|12441|423
1662715200000|2022-09-09 09:20:00|12442.9|12440.9|12450.5|12448.5|12452.6|12450.6|12441.7|12439.7|819
1662715500000|2022-09-09 09:25:00|12449.6|12447.6|12448.4|12446.4|12451.6|12449.6|12444.9|12442.9|708
1662715800000|2022-09-09 09:30:00|12448.2|12446.2|12447|12445|12449.6|12447.6|12444.5|12442.5|505
1662716100000|2022-09-09 09:35:00|12447.1|12445.1|12450.4|12448.4|12450.5|12448.5|12443|12441|675
1662716400000|2022-09-09 09:40:00|12450.2|12448.2|12446.4|12444.4|12461.9|12459.9|12445.7|12443.7|1978
1662716700000|2022-09-09 09:45:00|12446.7|12444.7|12444.9|12442.9|12448.7|12446.7|12443.1|12441.1|581
1662717000000|2022-09-09 09:50:00|12444.7|12442.7|12439.9|12437.9|12447|12445|12436.9|12434.9|634
1662717300000|2022-09-09 09:55:00|12440|12438|12450.9|12448.9|12454.7|12452.7|12439.7|12437.7|804
1662717600000|2022-09-09 10:00:00|12450.7|12448.7|12441|12439|12451.1|12449.1|12441|12439|578
1662717900000|2022-09-09 10:05:00|12440.9|12438.9|12435.1|12433.1|12444.2|12442.2|12433.6|12431.6|610
1662718200000|2022-09-09 10:10:00|12435.2|12433.2|12440.6|12438.6|12441.7|12439.7|12435.1|12433.1|624
1662718500000|2022-09-09 10:15:00|12440.9|12438.9|12440.4|12438.4|12450.2|12448.2|12435.1|12433.1|858
1662718800000|2022-09-09 10:20:00|12440.2|12438.2|12449.4|12447.4|12449.7|12447.7|12436.6|12434.6|466
1662719100000|2022-09-09 10:25:00|12449.1|12447.1|12450.5|12448.5|12451.1|12449.1|12445.6|12443.6|535
1662719400000|2022-09-09 10:30:00|12449.9|12447.9|12457.2|12455.2|12462.6|12460.6|12447.4|12445.4|1168
1662719700000|2022-09-09 10:35:00|12457.4|12455.4|12462.6|12460.6|12463.5|12461.5|12453.9|12451.9|867
1662720000000|2022-09-09 10:40:00|12462.9|12460.9|12469.5|12467.5|12471.5|12469.5|12461|12459|1137
1662720300000|2022-09-09 10:45:00|12469.9|12467.9|12471.4|12469.4|12479.6|12477.6|12468.7|12466.7|968
1662720600000|2022-09-09 10:50:00|12471.5|12469.5|12464.1|12462.1|12473.4|12471.4|12463.9|12461.9|672
1662720900000|2022-09-09 10:55:00|12464.4|12462.4|12462|12460|12468.1|12466.1|12461|12459|659
1662721200000|2022-09-09 11:00:00|12462.5|12460.5|12455.6|12453.6|12462.7|12460.7|12452|12450|846
1662721500000|2022-09-09 11:05:00|12455.7|12453.7|12458.1|12456.1|12459.7|12457.7|12454.2|12452.2|416
1662721800000|2022-09-09 11:10:00|12458.4|12456.4|12456.9|12454.9|12458.6|12456.6|12450.7|12448.7|756
1662722100000|2022-09-09 11:15:00|12457|12455|12454.9|12452.9|12462.1|12460.1|12451.7|12449.7|644
1662722400000|2022-09-09 11:20:00|12455.1|12453.1|12447.4|12445.4|12455.5|12453.5|12447.2|12445.2|460
1662722700000|2022-09-09 11:25:00|12446.9|12444.9|12448.9|12446.9|12450.7|12448.7|12445.1|12443.1|458
1662723000000|2022-09-09 11:30:00|12448.5|12446.5|12438.6|12436.6|12448.9|12446.9|12436.5|12434.5|753
1662723300000|2022-09-09 11:35:00|12438.7|12436.7|12447.2|12445.2|12448.5|12446.5|12437.9|12435.9|615
1662723600000|2022-09-09 11:40:00|12447.1|12445.1|12445|12443|12447.6|12445.6|12443|12441|583
1662723900000|2022-09-09 11:45:00|12445.1|12443.1|12446.1|12444.1|12447.5|12445.5|12443.7|12441.7|419
1662724200000|2022-09-09 11:50:00|12445.9|12443.9|12444.7|12442.7|12447.1|12445.1|12442.9|12440.9|438
1662724500000|2022-09-09 11:55:00|12444.9|12442.9|12443.6|12441.6|12445.7|12443.7|12434|12432|811
1662724800000|2022-09-09 12:00:00|12444|12442|12437.4|12435.4|12445.1|12443.1|12435.9|12433.9|638
1662725100000|2022-09-09 12:05:00|12437|12435|12429|12427|12437.7|12435.7|12427.4|12425.4|1031
1662725400000|2022-09-09 12:10:00|12430.4|12428.4|12433.9|12431.9|12435.2|12433.2|12426|12424|1234
1662725700000|2022-09-09 12:15:00|12434.1|12432.1|12440.5|12438.5|12444|12442|12432.2|12430.2|964
1662726000000|2022-09-09 12:20:00|12440.4|12438.4|12442|12440|12445.5|12443.5|12437.9|12435.9|752
1662726300000|2022-09-09 12:25:00|12441.9|12439.9|12443.4|12441.4|12449.5|12447.5|12441.7|12439.7|1100
1662726600000|2022-09-09 12:30:00|12443.1|12441.1|12456|12454|12457.6|12455.6|12440.1|12438.1|1742
1662726900000|2022-09-09 12:35:00|12456.1|12454.1|12457.6|12455.6|12458.6|12456.6|12452|12450|1072
1662727200000|2022-09-09 12:40:00|12457.5|12455.5|12470.9|12468.9|12471.4|12469.4|12455.7|12453.7|1907
1662727500000|2022-09-09 12:45:00|12470.7|12468.7|12469.4|12467.4|12471.9|12469.9|12462.7|12460.7|1295
1662727800000|2022-09-09 12:50:00|12469.2|12467.2|12448.7|12446.7|12470.6|12468.6|12448.5|12446.5|1386
1662728100000|2022-09-09 12:55:00|12448.9|12446.9|12443.4|12441.4|12457.5|12455.5|12443.1|12441.1|1383
1662728400000|2022-09-09 13:00:00|12443.6|12441.6|12441.4|12439.4|12446.2|12444.2|12436.5|12434.5|1746
1662728700000|2022-09-09 13:05:00|12441.5|12439.5|12442.1|12440.1|12444|12442|12433.4|12431.4|1160
1662729000000|2022-09-09 13:10:00|12442.2|12440.2|12442.2|12440.2|12442.9|12440.9|12433.1|12431.1|1100
1662729300000|2022-09-09 13:15:00|12442.4|12440.4|12444.2|12442.2|12450.6|12448.6|12442|12440|1186
1662729600000|2022-09-09 13:20:00|12444|12442|12426.7|12424.7|12447.7|12445.7|12426.5|12424.5|1763
1662729900000|2022-09-09 13:25:00|12427.1|12425.1|12416|12414|12429.9|12427.9|12404.9|12402.9|5152
1662730200000|2022-09-09 13:30:00|12415.5|12414.5|12464.4|12463.4|12467|12466|12414.2|12413.2|15343
1662730500000|2022-09-09 13:35:00|12467.6|12466.6|12461.9|12460.9|12477.9|12476.9|12441|12440|14907
1662730800000|2022-09-09 13:40:00|12461.7|12460.7|12444.2|12443.2|12471|12470|12442.5|12441.5|10118
1662731100000|2022-09-09 13:45:00|12443.9|12442.9|12474.9|12473.9|12489.6|12488.6|12426.6|12425.6|12626
1662731400000|2022-09-09 13:50:00|12475.2|12474.2|12474.9|12473.9|12488|12487|12461.6|12460.6|7590
1662731700000|2022-09-09 13:55:00|12476.1|12475.1|12500.6|12499.6|12501.5|12500.5|12452.4|12451.4|10958
1662732000000|2022-09-09 14:00:00|12500.5|12499.5|12521.5|12520.5|12524.9|12523.9|12493.7|12492.7|13128
1662732300000|2022-09-09 14:05:00|12521.9|12520.9|12535|12534|12535.2|12534.2|12516.4|12515.4|8113
1662732600000|2022-09-09 14:10:00|12534.9|12533.9|12516.8|12515.8|12536.4|12535.4|12508.5|12507.5|9385
1662732900000|2022-09-09 14:15:00|12516.7|12515.7|12516.9|12515.9|12542.2|12541.2|12504|12503|8765
1662733200000|2022-09-09 14:20:00|12516.5|12515.5|12498.2|12497.2|12528.9|12527.9|12496.5|12495.5|7609
1662733500000|2022-09-09 14:25:00|12498.4|12497.4|12523.9|12522.9|12527|12526|12485.2|12484.2|6444
1662733800000|2022-09-09 14:30:00|12524.7|12523.7|12531.4|12530.4|12534.5|12533.5|12510.8|12509.8|4743
1662734100000|2022-09-09 14:35:00|12532.2|12531.2|12545.3|12544.3|12549.4|12548.4|12522|12521|6672
1662734400000|2022-09-09 14:40:00|12545.2|12544.2|12559.7|12558.7|12566.7|12565.7|12543.8|12542.8|8053
1662734700000|2022-09-09 14:45:00|12559.9|12558.9|12559.2|12558.2|12564.2|12563.2|12541.9|12540.9|5772
1662735000000|2022-09-09 14:50:00|12559.5|12558.5|12556|12555|12566.3|12565.3|12550.9|12549.9|6180
1662735300000|2022-09-09 14:55:00|12556.3|12555.3|12556.9|12555.9|12558.7|12557.7|12539.2|12538.2|5616
1662735600000|2022-09-09 15:00:00|12557.8|12556.8|12548.9|12547.9|12566.4|12565.4|12538.2|12537.2|6495
1662735900000|2022-09-09 15:05:00|12549.2|12548.2|12540.2|12539.2|12556.3|12555.3|12537.2|12536.2|5401
1662736200000|2022-09-09 15:10:00|12538.3|12537.3|12546|12545|12547.2|12546.2|12524.7|12523.7|5985
1662736500000|2022-09-09 15:15:00|12546.2|12545.2|12531.2|12530.2|12556.7|12555.7|12528.3|12527.3|6496
1662736800000|2022-09-09 15:20:00|12530.7|12529.7|12543.4|12542.4|12544.9|12543.9|12519.7|12518.7|5684
1662737100000|2022-09-09 15:25:00|12545.4|12544.4|12556.4|12555.4|12557.8|12556.8|12541.5|12540.5|4199
1662737400000|2022-09-09 15:30:00|12556.7|12555.7|12556.5|12555.5|12570.7|12569.7|12543.8|12542.8|6873
1662737700000|2022-09-09 15:35:00|12557.4|12556.4|12573.2|12572.2|12574|12573|12552|12551|4938
1662738000000|2022-09-09 15:40:00|12573.9|12572.9|12565.2|12564.2|12577.5|12576.5|12558.7|12557.7|5051
1662738300000|2022-09-09 15:45:00|12565|12564|12552.4|12551.4|12565.9|12564.9|12549.3|12548.3|3755
1662738600000|2022-09-09 15:50:00|12552.7|12551.7|12545.4|12544.4|12555.4|12554.4|12539.7|12538.7|3807
1662738900000|2022-09-09 15:55:00|12545.9|12544.9|12555.9|12554.9|12559.2|12558.2|12540.7|12539.7|3347
1662739200000|2022-09-09 16:00:00|12556.4|12555.4|12526.7|12525.7|12560.5|12559.5|12524.7|12523.7|8057
1662739500000|2022-09-09 16:05:00|12526.4|12525.4|12540|12539|12540.5|12539.5|12524.2|12523.2|4276
1662739800000|2022-09-09 16:10:00|12539.7|12538.7|12540.8|12539.8|12546.9|12545.9|12533.5|12532.5|2967
1662740100000|2022-09-09 16:15:00|12540.7|12539.7|12537.5|12536.5|12540.7|12539.7|12520.3|12519.3|3735
1662740400000|2022-09-09 16:20:00|12537.7|12536.7|12512.9|12511.9|12538.4|12537.4|12508.5|12507.5|4009
1662740700000|2022-09-09 16:25:00|12512.2|12511.2|12527.8|12526.8|12532.3|12531.3|12510.3|12509.3|3854
1662741000000|2022-09-09 16:30:00|12528|12527|12541|12540|12545.2|12544.2|12519.5|12518.5|3800
1662741300000|2022-09-09 16:35:00|12540.5|12539.5|12546.7|12545.7|12551.9|12550.9|12536.9|12535.9|3252
1662741600000|2022-09-09 16:40:00|12545.5|12544.5|12547.1|12546.1|12555.2|12554.2|12544|12543|3883
1662741900000|2022-09-09 16:45:00|12547.3|12546.3|12560.6|12559.6|12562.1|12561.1|12537.7|12536.7|3306
1662742200000|2022-09-09 16:50:00|12560.5|12559.5|12567|12566|12567.5|12566.5|12555.7|12554.7|3962
1662742500000|2022-09-09 16:55:00|12566|12565|12570.7|12569.7|12572.5|12571.5|12562.7|12561.7|2979
1662742800000|2022-09-09 17:00:00|12572.6|12571.6|12566.2|12565.2|12572.6|12571.6|12554|12553|3519
1662743100000|2022-09-09 17:05:00|12566.7|12565.7|12574.2|12573.2|12575.2|12574.2|12562.5|12561.5|3325
1662743400000|2022-09-09 17:10:00|12574|12573|12583.8|12582.8|12585.1|12584.1|12571.5|12570.5|4219
1662743700000|2022-09-09 17:15:00|12584|12583|12585.2|12584.2|12592.8|12591.8|12581.5|12580.5|3207
1662744000000|2022-09-09 17:20:00|12585.3|12584.3|12583.5|12582.5|12590.3|12589.3|12580.3|12579.3|2726
1662744300000|2022-09-09 17:25:00|12583.6|12582.6|12582.3|12581.3|12589.8|12588.8|12582.1|12581.1|2508
1662744600000|2022-09-09 17:30:00|12582.7|12581.7|12591.2|12590.2|12594.7|12593.7|12582.5|12581.5|3113
1662744900000|2022-09-09 17:35:00|12591|12590|12597.6|12596.6|12600.8|12599.8|12588.6|12587.6|3646
1662745200000|2022-09-09 17:40:00|12597.1|12596.1|12579.1|12578.1|12597.5|12596.5|12578.3|12577.3|2948
1662745500000|2022-09-09 17:45:00|12579.5|12578.5|12584.1|12583.1|12586.8|12585.8|12573|12572|2913
1662745800000|2022-09-09 17:50:00|12584.2|12583.2|12582.2|12581.2|12585.2|12584.2|12574|12573|2537
1662746100000|2022-09-09 17:55:00|12582.3|12581.3|12584|12583|12584.7|12583.7|12578|12577|2160
1662746400000|2022-09-09 18:00:00|12583.8|12582.8|12566.5|12565.5|12583.8|12582.8|12559.7|12558.7|4099
1662746700000|2022-09-09 18:05:00|12566.6|12565.6|12570.7|12569.7|12579.2|12578.2|12560.5|12559.5|2666
1662747000000|2022-09-09 18:10:00|12570.6|12569.6|12583.7|12582.7|12584.6|12583.6|12563.6|12562.6|3569
1662747300000|2022-09-09 18:15:00|12584|12583|12585.5|12584.5|12589.5|12588.5|12581|12580|2810
1662747600000|2022-09-09 18:20:00|12585.1|12584.1|12593.5|12592.5|12595|12594|12583.5|12582.5|2567
1662747900000|2022-09-09 18:25:00|12593.3|12592.3|12594.8|12593.8|12595.6|12594.6|12583.5|12582.5|2027
1662748200000|2022-09-09 18:30:00|12594.6|12593.6|12571.7|12570.7|12594.7|12593.7|12570.3|12569.3|3095
1662748500000|2022-09-09 18:35:00|12571.8|12570.8|12574|12573|12578.5|12577.5|12562.5|12561.5|4144
1662748800000|2022-09-09 18:40:00|12573.5|12572.5|12565.8|12564.8|12579.2|12578.2|12562.7|12561.7|2633
1662749100000|2022-09-09 18:45:00|12566.1|12565.1|12563|12562|12570.7|12569.7|12559.7|12558.7|3494
1662749400000|2022-09-09 18:50:00|12563.1|12562.1|12561.6|12560.6|12567.8|12566.8|12555.7|12554.7|2894
1662749700000|2022-09-09 18:55:00|12561.8|12560.8|12573.7|12572.7|12576.5|12575.5|12561.1|12560.1|3158
1662750000000|2022-09-09 19:00:00|12574.2|12573.2|12590|12589|12591|12590|12568.2|12567.2|3994
1662750300000|2022-09-09 19:05:00|12589.8|12588.8|12585.7|12584.7|12593|12592|12580.8|12579.8|3117
1662750600000|2022-09-09 19:10:00|12586|12585|12596.2|12595.2|12598.7|12597.7|12583.5|12582.5|4200
1662750900000|2022-09-09 19:15:00|12595.7|12594.7|12596|12595|12597.1|12596.1|12588.5|12587.5|2347
1662751200000|2022-09-09 19:20:00|12596.8|12595.8|12589|12588|12599.2|12598.2|12583.3|12582.3|3809
1662751500000|2022-09-09 19:25:00|12589.3|12588.3|12591.6|12590.6|12596.1|12595.1|12583.1|12582.1|3067
1662751800000|2022-09-09 19:30:00|12590.8|12589.8|12598.8|12597.8|12598.8|12597.8|12585.8|12584.8|3943
1662752100000|2022-09-09 19:35:00|12599.1|12598.1|12591.5|12590.5|12599.8|12598.8|12586.1|12585.1|3767
1662752400000|2022-09-09 19:40:00|12591.1|12590.1|12608.1|12607.1|12610.8|12609.8|12587.7|12586.7|4816
1662752700000|2022-09-09 19:45:00|12607.3|12606.3|12600.5|12599.5|12609.2|12608.2|12593.8|12592.8|3965
1662753000000|2022-09-09 19:50:00|12600.3|12599.3|12601.3|12600.3|12609.1|12608.1|12582.8|12581.8|6566
1662753300000|2022-09-09 19:55:00|12600.2|12599.2|12587.6|12586.6|12600.2|12599.2|12586|12585|11374
1662753600000|2022-09-09 20:00:00|12588.1|12586.1|12579.5|12577.5|12588.3|12586.3|12579.3|12577.3|4902
1662753900000|2022-09-09 20:05:00|12579.2|12577.2|12582.3|12580.3|12582.7|12580.7|12571.5|12569.5|2277
1662754200000|2022-09-09 20:10:00|12582|12580|12587.7|12585.7|12588.6|12586.6|12581.2|12579.2|1171
1662754500000|2022-09-09 20:15:00|12588|12586|12587.7|12585.7|12588.8|12586.8|12584.8|12582.8|335
1662754800000|2022-09-09 20:20:00|12587.8|12585.8|12588.8|12586.8|12591.2|12589.2|12587.7|12585.7|374
1662755100000|2022-09-09 20:25:00|12589|12587|12589.1|12587.1|12591|12589|12588.5|12586.5|183
1662755400000|2022-09-09 20:30:00|12588.7|12586.7|12589|12587|12591.1|12589.1|12588.5|12586.5|354
1662755700000|2022-09-09 20:35:00|12589.1|12587.1|12587.5|12585.5|12589.2|12587.2|12586.6|12584.6|192
1662756000000|2022-09-09 20:40:00|12587.3|12585.3|12585|12583|12587.3|12585.3|12584.3|12582.3|195
1662756300000|2022-09-09 20:45:00|12586.6|12584.6|12588|12586|12588.1|12586.1|12582.3|12580.3|480
1662756600000|2022-09-09 20:50:00|12587.8|12585.8|12590.2|12588.2|12591.8|12589.8|12587.7|12585.7|377
1662756900000|2022-09-09 20:55:00|12590|12588|12589.2|12584.2|12591.7|12589.7|12586.1|12584|527
1662933600000|2022-09-11 22:00:00|12643.6|12641.6|12670.1|12668.1|12675.8|12673.8|12634.3|12632.3|1763
1662933900000|2022-09-11 22:05:00|12670.2|12668.2|12651.6|12649.6|12676.3|12674.3|12651.5|12649.5|1069
1662934200000|2022-09-11 22:10:00|12651.7|12649.7|12645.5|12643.5|12653.2|12651.2|12645.3|12643.3|307